1640033700000|2021-12-20 20:55:00|559.54|557.94|559.54|557.94|560.98|559.38|556.3|554.7|0
1640034000000|2021-12-20 21:00:00|558.46|556.86|558.82|557.22|561.71|560.11|558.46|556.86|0
1640034300000|2021-12-20 21:05:00|559.18|557.58|555.04|553.44|559.54|557.94|555.04|553.44|0
1640034600000|2021-12-20 21:10:00|554.68|553.08|550.73|549.13|554.68|553.08|550.73|549.13|0
1640034900000|2021-12-20 21:15:00|551.87|549.07|550.44|547.64|553.12|550.32|550.35|547.55|0
1640035200000|2021-12-20 21:20:00|550.62|547.82|551.51|548.71|551.87|549.07|550.61|547.81|0
1640035500000|2021-12-20 21:25:00|551.33|548.53|550.97|548.17|551.78|548.98|550.44|547.64|0
1640035800000|2021-12-20 21:30:00|550.79|547.99|551.33|548.53|551.51|548.71|550.25|547.45|0
1640036100000|2021-12-20 21:35:00|551.15|548.35|550.88|548.08|551.5|548.7|550.79|547.99|0
1640036400000|2021-12-20 21:40:00|550.79|547.99|551.68|548.88|551.86|549.06|550.61|547.81|0
1640036700000|2021-12-20 21:45:00|551.14|548.34|551.68|548.88|551.86|549.06|551.14|548.34|0
1640037000000|2021-12-20 21:50:00|551.86|549.06|552.39|549.59|552.57|549.77|551.68|548.88|0
1640037300000|2021-12-20 21:55:00|552.22|549.42|552.33|549.53|552.57|549.77|552.21|549.41|0
1640037600000|2021-12-20 22:00:00|552.06|549.26|552.25|549.45|552.49|549.69|552.06|549.26|0
1640037900000|2021-12-20 22:05:00|552.22|549.42|552.14|549.34|552.27|549.47|552.14|549.34|0
1640038200000|2021-12-20 22:10:00|552.17|549.37|552.25|549.45|552.27|549.47|552.03|549.23|0
1640038500000|2021-12-20 22:15:00|552.3|549.5|552.27|549.47|552.3|549.5|552.14|549.34|0
1640038800000|2021-12-20 22:20:00|552.26|549.46|552.14|549.34|552.32|549.52|552.14|549.34|0
1640039100000|2021-12-20 22:25:00|552.13|549.33|552.1|549.3|552.32|549.52|551.85|549.05|0
1640039400000|2021-12-20 22:30:00|552.13|549.33|552.24|549.44|552.24|549.44|552.13|549.33|0
1640039700000|2021-12-20 22:35:00|552.26|549.46|552.29|549.49|552.29|549.49|552.26|549.46|0
1640040000000|2021-12-20 22:40:00|552.32|549.52|552.16|549.36|552.32|549.52|552.16|549.36|0
1640040300000|2021-12-20 22:45:00|552.05|549.25|552.16|549.36|552.16|549.36|552.05|549.25|0
1640040600000|2021-12-20 22:50:00|552.13|549.33|551.89|549.09|552.16|549.36|551.87|549.07|0
1640040900000|2021-12-20 22:55:00|552.15|549.35|551.92|549.12|552.25|549.45|551.92|549.12|0
1640041200000|2021-12-20 23:00:00|551.93|549.13|552.37|549.57|552.37|549.57|549.34|546.54|0
1640041500000|2021-12-20 23:05:00|551.93|549.13|551.3|548.5|552.37|549.57|551.12|548.32|0
1640041800000|2021-12-20 23:10:00|551.48|548.68|551.48|548.68|552.01|549.21|550.76|547.96|0
1640042100000|2021-12-20 23:15:00|551.12|548.32|550.04|547.24|552.73|549.93|549.87|547.07|0
1640042400000|2021-12-20 23:20:00|549.87|547.07|548.44|545.64|550.4|547.6|548.44|545.64|0
1640042700000|2021-12-20 23:25:00|548.53|545.73|547.9|545.1|548.61|545.81|547.72|544.92|0
1640043000000|2021-12-20 23:30:00|547.72|544.92|547.36|544.56|547.72|544.92|547.1|544.3|0
1640043300000|2021-12-20 23:35:00|547.19|544.39|545.76|542.96|547.36|544.56|545.23|542.43|0
1640043600000|2021-12-20 23:40:00|545.58|542.78|544.69|541.89|546.12|543.32|544.52|541.72|0
1640043900000|2021-12-20 23:45:00|544.61|541.81|545.58|542.78|546.47|543.67|544.16|541.36|0
1640044200000|2021-12-20 23:50:00|545.76|542.96|546.65|543.85|547|544.2|545.67|542.87|0
1640044500000|2021-12-20 23:55:00|546.47|543.67|545.76|542.96|546.82|544.02|545.22|542.42|0
1640044800000|2021-12-21 00:00:00|545.67|542.87|547.71|544.91|548.07|545.27|545.22|542.42|0
1640045100000|2021-12-21 00:05:00|547.89|545.09|547.35|544.55|547.89|545.09|546.64|543.84|0
1640045400000|2021-12-21 00:10:00|547.45|544.65|546.28|543.48|547.89|545.09|545.93|543.13|0
1640045700000|2021-12-21 00:15:00|546.46|543.66|547.89|545.09|548.42|545.62|546.28|543.48|0
1640046000000|2021-12-21 00:20:00|547.71|544.91|549.67|546.87|549.85|547.05|547.53|544.73|0
1640046300000|2021-12-21 00:25:00|549.76|546.96|550.74|547.94|550.74|547.94|548.6|545.8|0
1640046600000|2021-12-21 00:30:00|550.56|547.76|550.74|547.94|551.81|549.01|550.02|547.22|0
1640046900000|2021-12-21 00:35:00|550.56|547.76|548.06|545.26|550.74|547.94|547.35|544.55|0
1640047200000|2021-12-21 00:40:00|548.15|545.35|547.52|544.72|548.24|545.44|546.99|544.19|0
1640047500000|2021-12-21 00:45:00|547.34|544.54|548.95|546.15|548.95|546.15|546.99|544.19|0
1640047800000|2021-12-21 00:50:00|549.13|546.33|548.95|546.15|549.13|546.33|548.06|545.26|0
1640048100000|2021-12-21 00:55:00|549.12|546.32|549.12|546.32|549.4|546.6|548.59|545.79|0
1640048400000|2021-12-21 01:00:00|548.68|545.88|553.24|550.44|554.67|551.87|548.41|545.61|0
1640048700000|2021-12-21 01:05:00|553.06|550.26|552.52|549.72|553.33|550.53|551.44|548.64|0
1640049000000|2021-12-21 01:10:00|552.25|549.45|550.64|547.84|552.25|549.45|549.93|547.13|0
1640049300000|2021-12-21 01:15:00|550.37|547.57|550.73|547.93|550.73|547.93|549.48|546.68|0
1640049600000|2021-12-21 01:20:00|550.64|547.84|551.08|548.28|551.08|548.28|548.76|545.96|0
1640049900000|2021-12-21 01:25:00|551.26|548.46|548.76|545.96|551.44|548.64|548.4|545.6|0
1640050200000|2021-12-21 01:30:00|549.11|546.31|544.66|541.86|549.11|546.31|544.48|541.68|0
1640050500000|2021-12-21 01:35:00|544.75|541.95|543.42|540.62|545.19|542.39|541.29|538.49|0
1640050800000|2021-12-21 01:40:00|543.59|540.79|541.73|538.93|543.77|540.97|541.29|538.49|0
1640051100000|2021-12-21 01:45:00|541.82|539.02|541.29|538.49|542.35|539.55|540.76|537.96|0
1640051400000|2021-12-21 01:50:00|541.38|538.58|540.58|537.78|541.64|538.84|540.22|537.42|0
1640051700000|2021-12-21 01:55:00|540.49|537.69|541.11|538.31|541.82|539.02|540.4|537.6|0
1640052000000|2021-12-21 02:00:00|540.75|537.95|541.11|538.31|541.64|538.84|540.57|537.77|0
1640052300000|2021-12-21 02:05:00|541.2|538.4|541.81|539.01|542.17|539.37|540.57|537.77|0
1640052600000|2021-12-21 02:10:00|541.63|538.83|542.08|539.28|542.34|539.54|541.46|538.66|0
1640052900000|2021-12-21 02:15:00|542.16|539.36|542.7|539.9|543.41|540.61|541.63|538.83|0
1640053200000|2021-12-21 02:20:00|542.87|540.07|542.52|539.72|542.87|540.07|541.99|539.19|0
1640053500000|2021-12-21 02:25:00|542.61|539.81|542.69|539.89|542.87|540.07|542.08|539.28|0
1640053800000|2021-12-21 02:30:00|542.61|539.81|542.43|539.63|543.49|540.69|542.16|539.36|0
1640054100000|2021-12-21 02:35:00|542.34|539.54|543.93|541.13|543.93|541.13|542.16|539.36|0
1640054400000|2021-12-21 02:40:00|543.85|541.05|546.78|543.98|546.78|543.98|543.58|540.78|0
1640054700000|2021-12-21 02:45:00|546.87|544.07|544.82|542.02|546.87|544.07|544.73|541.93|0
1640055000000|2021-12-21 02:50:00|544.73|541.93|544.1|541.3|544.73|541.93|543.57|540.77|0
1640055300000|2021-12-21 02:55:00|544.28|541.48|544.46|541.66|544.46|541.66|543.57|540.77|0
1640055600000|2021-12-21 03:00:00|544.64|541.84|541.8|539|544.64|541.84|541.44|538.64|0
1640055900000|2021-12-21 03:05:00|541.71|538.91|542.86|540.06|543.21|540.41|541.71|538.91|0
1640056200000|2021-12-21 03:10:00|542.68|539.88|542.15|539.35|543.03|540.23|541.97|539.17|0
1640056500000|2021-12-21 03:15:00|542.06|539.26|538.96|536.16|542.06|539.26|537.73|534.93|0
1640056800000|2021-12-21 03:20:00|539.05|536.25|539.31|536.51|539.49|536.69|538.78|535.98|0
1640057100000|2021-12-21 03:25:00|539.23|536.43|540.2|537.4|540.55|537.75|538.96|536.16|0
1640057400000|2021-12-21 03:30:00|540.11|537.31|540.55|537.75|540.55|537.75|539.66|536.86|0
1640057700000|2021-12-21 03:35:00|540.72|537.92|540.19|537.39|540.72|537.92|539.66|536.86|0
1640058000000|2021-12-21 03:40:00|540.02|537.22|540.37|537.57|540.55|537.75|540.02|537.22|0
1640058300000|2021-12-21 03:45:00|540.28|537.48|541.52|538.72|541.88|539.08|540.28|537.48|0
1640058600000|2021-12-21 03:50:00|541.43|538.63|539.75|536.95|541.61|538.81|539.66|536.86|0
1640058900000|2021-12-21 03:55:00|539.83|537.03|539.92|537.12|540.19|537.39|539.48|536.68|0
1640059200000|2021-12-21 04:00:00|540.01|537.21|540.36|537.56|540.72|537.92|540.01|537.21|0
1640059500000|2021-12-21 04:05:00|540.54|537.74|541.07|538.27|541.16|538.36|539.65|536.85|0
1640059800000|2021-12-21 04:10:00|540.89|538.09|540.27|537.47|541.42|538.62|540.27|537.47|0
1640060100000|2021-12-21 04:15:00|540.18|537.38|540.89|538.09|540.98|538.18|540.18|537.38|0
1640060400000|2021-12-21 04:20:00|541.07|538.27|540.18|537.38|541.6|538.8|540.18|537.38|0
1640060700000|2021-12-21 04:25:00|540|537.2|539.29|536.49|540.53|537.73|539.21|536.41|0
1640061000000|2021-12-21 04:30:00|539.21|536.41|539.65|536.85|539.65|536.85|538.94|536.14|0
1640061300000|2021-12-21 04:35:00|539.82|537.02|539.64|536.84|540|537.2|539.47|536.67|0
1640061600000|2021-12-21 04:40:00|539.82|537.02|539.64|536.84|540|537.2|538.76|535.96|0
1640061900000|2021-12-21 04:45:00|539.56|536.76|539.03|536.23|540.17|537.37|538.85|536.05|0
1640062200000|2021-12-21 04:50:00|538.93|536.13|538.76|535.96|539.29|536.49|538.67|535.87|0
1640062500000|2021-12-21 04:55:00|538.93|536.13|539.46|536.66|539.46|536.66|538.76|535.96|0
1640062800000|2021-12-21 05:00:00|539.29|536.49|536.99|534.19|539.29|536.49|535.58|532.78|0
1640063100000|2021-12-21 05:05:00|536.81|534.01|535.93|533.13|537.34|534.54|535.93|533.13|0
1640063400000|2021-12-21 05:10:00|536.11|533.31|535.58|532.78|536.81|534.01|535.4|532.6|0
1640063700000|2021-12-21 05:15:00|535.75|532.95|535.84|533.04|536.28|533.48|535.4|532.6|0
1640064000000|2021-12-21 05:20:00|535.67|532.87|535.22|532.42|536.46|533.66|535.22|532.42|0
1640064300000|2021-12-21 05:25:00|535.4|532.6|535.84|533.04|535.93|533.13|535.22|532.42|0
1640064600000|2021-12-21 05:30:00|535.92|533.12|535.57|532.77|536.28|533.48|535.49|532.69|0
1640064900000|2021-12-21 05:35:00|535.75|532.95|535.75|532.95|536.45|533.65|535.75|532.95|0
1640065200000|2021-12-21 05:40:00|535.57|532.77|534.78|531.98|535.75|532.95|534.69|531.89|0
1640065500000|2021-12-21 05:45:00|534.86|532.06|534.16|531.36|535.22|532.42|534.16|531.36|0
1640065800000|2021-12-21 05:50:00|534.34|531.54|534.69|531.89|534.69|531.89|533.81|531.01|0
1640066100000|2021-12-21 05:55:00|534.86|532.06|533.98|531.18|534.86|532.06|533.8|531|0
1640066400000|2021-12-21 06:00:00|534.16|531.36|532.57|529.77|534.42|531.62|532.4|529.6|0
1640066700000|2021-12-21 06:05:00|532.4|529.6|533.63|530.83|533.98|531.18|532.4|529.6|0
1640067000000|2021-12-21 06:10:00|533.8|531|533.1|530.3|534.15|531.35|533.1|530.3|0
1640067300000|2021-12-21 06:15:00|533.27|530.47|532.39|529.59|533.27|530.47|532.22|529.42|0
1640067600000|2021-12-21 06:20:00|532.22|529.42|532.92|530.12|533.1|530.3|532.22|529.42|0
1640067900000|2021-12-21 06:25:00|532.84|530.04|534.85|532.05|534.85|532.05|532.74|529.94|0
1640068200000|2021-12-21 06:30:00|534.67|531.87|533.71|530.91|534.77|531.97|533.27|530.47|0
1640068500000|2021-12-21 06:35:00|533.79|530.99|533.62|530.82|533.79|530.99|533.01|530.21|0
1640068800000|2021-12-21 06:40:00|533.79|530.99|533.26|530.46|534.32|531.52|533.18|530.38|0
1640069100000|2021-12-21 06:45:00|533.18|530.38|531.68|528.88|533.71|530.91|531.68|528.88|0
1640069400000|2021-12-21 06:50:00|531.86|529.06|529.41|526.61|531.86|529.06|529.41|526.61|0
1640069700000|2021-12-21 06:55:00|529.23|526.43|529.93|527.13|530.2|527.4|529.23|526.43|0
1640070000000|2021-12-21 07:00:00|530.1|527.3|532.73|529.93|532.91|530.11|530.1|527.3|0
1640070300000|2021-12-21 07:05:00|532.91|530.11|530.98|528.18|533.26|530.46|530.89|528.09|0
1640070600000|2021-12-21 07:10:00|530.8|528|530.98|528.18|531.85|529.05|530.63|527.83|0
1640070900000|2021-12-21 07:15:00|531.15|528.35|531.32|528.52|531.5|528.7|529.57|526.77|0
1640071200000|2021-12-21 07:20:00|531.5|528.7|532.02|529.22|532.9|530.1|531.32|528.52|0
1640071500000|2021-12-21 07:25:00|531.85|529.05|530.97|528.17|533.08|530.28|530.97|528.17|0
1640071800000|2021-12-21 07:30:00|531.06|528.26|534.57|531.77|534.83|532.03|531.06|528.26|0
1640072100000|2021-12-21 07:35:00|534.66|531.86|533.34|530.54|534.83|532.03|532.9|530.1|0
1640072400000|2021-12-21 07:40:00|533.25|530.45|535.18|532.38|536.24|533.44|533.07|530.27|0
1640072700000|2021-12-21 07:45:00|535.62|532.82|536.59|533.79|538|535.2|535.18|532.38|0
1640073000000|2021-12-21 07:50:00|536.76|533.96|537.29|534.49|538|535.2|535.88|533.08|0
1640073300000|2021-12-21 07:55:00|537.38|534.58|536.94|534.14|538.35|535.55|536.41|533.61|0
1640073600000|2021-12-21 08:00:00|537.82|535.02|540.92|538.12|542.95|540.15|537.82|535.02|0
1640073900000|2021-12-21 08:05:00|540.22|538.62|539.87|538.27|541.38|539.78|538.45|536.85|0
1640074200000|2021-12-21 08:10:00|539.34|537.74|538.1|536.5|541.11|539.51|537.92|536.32|0
1640074500000|2021-12-21 08:15:00|538.54|536.94|540.04|538.44|541.28|539.68|538.27|536.67|0
1640074800000|2021-12-21 08:20:00|540.13|538.53|537.94|536.34|543.17|541.57|537.59|535.99|0
1640075100000|2021-12-21 08:25:00|538.12|536.52|541.14|539.54|541.5|539.9|538.12|536.52|0
1640075400000|2021-12-21 08:30:00|541.32|539.72|541.5|539.9|543.64|542.04|541.14|539.54|0
1640075700000|2021-12-21 08:35:00|541.41|539.81|538.65|537.05|541.5|539.9|538.65|537.05|0
1640076000000|2021-12-21 08:40:00|538.83|537.23|538.11|536.51|540.07|538.47|537.94|536.34|0
1640076300000|2021-12-21 08:45:00|538.29|536.69|537.94|536.34|538.65|537.05|536.52|534.92|0
1640076600000|2021-12-21 08:50:00|537.85|536.25|537.67|536.07|538.29|536.69|536.52|534.92|0
1640076900000|2021-12-21 08:55:00|537.76|536.16|536.69|535.09|538.29|536.69|536.34|534.74|0
1640077200000|2021-12-21 09:00:00|536.87|535.27|537.93|536.33|539.17|537.57|536.69|535.09|0
1640077500000|2021-12-21 09:05:00|537.4|535.8|534.92|533.32|537.67|536.07|534.39|532.79|0
1640077800000|2021-12-21 09:10:00|534.74|533.14|533.15|531.55|535.09|533.49|532.8|531.2|0
1640078100000|2021-12-21 09:15:00|533.32|531.72|533.15|531.55|533.85|532.25|532.62|531.02|0
1640078400000|2021-12-21 09:20:00|533.5|531.9|534.21|532.61|534.56|532.96|533.5|531.9|0
1640078700000|2021-12-21 09:25:00|534.03|532.43|533.32|531.72|534.21|532.61|533.06|531.46|0
1640079000000|2021-12-21 09:30:00|533.24|531.64|535.97|534.37|536.15|534.55|533.14|531.54|0
1640079300000|2021-12-21 09:35:00|536.06|534.46|535.35|533.75|536.33|534.73|534.2|532.6|0
1640079600000|2021-12-21 09:40:00|535.26|533.66|537.56|535.96|537.74|536.14|534.91|533.31|0
1640079900000|2021-12-21 09:45:00|537.74|536.14|540.41|538.81|540.58|538.98|537.39|535.79|0
1640080200000|2021-12-21 09:50:00|540.5|538.9|538.45|536.85|540.58|538.98|538.45|536.85|0
1640080500000|2021-12-21 09:55:00|538.63|537.03|540.76|539.16|541.47|539.87|538.63|537.03|0
1640080800000|2021-12-21 10:00:00|540.67|539.07|540.4|538.8|542.36|540.76|540.05|538.45|0
1640081100000|2021-12-21 10:05:00|540.58|538.98|538.98|537.38|541.29|539.69|538.8|537.2|0
1640081400000|2021-12-21 10:10:00|539.07|537.47|538.18|536.58|539.51|537.91|537.83|536.23|0
1640081700000|2021-12-21 10:15:00|538.09|536.49|535.96|534.36|538.09|536.49|535.52|533.92|0
1640082000000|2021-12-21 10:20:00|535.78|534.18|535.07|533.47|536.14|534.54|534.9|533.3|0
1640082300000|2021-12-21 10:25:00|534.9|533.3|537.02|535.42|537.2|535.6|534.72|533.12|0
1640082600000|2021-12-21 10:30:00|537.2|535.6|534.72|533.12|537.37|535.77|534.72|533.12|0
1640082900000|2021-12-21 10:35:00|534.89|533.29|534.54|532.94|534.98|533.38|533.3|531.7|0
1640083200000|2021-12-21 10:40:00|534.36|532.76|535.69|534.09|535.95|534.35|534.36|532.76|0
1640083500000|2021-12-21 10:45:00|535.51|533.91|534.45|532.85|535.95|534.35|533.65|532.05|0
1640083800000|2021-12-21 10:50:00|534.36|532.76|534.18|532.58|535.69|534.09|534.18|532.58|0
1640084100000|2021-12-21 10:55:00|534|532.4|533.12|531.52|534.71|533.11|532.59|530.99|0
1640084400000|2021-12-21 11:00:00|532.86|531.26|532.94|531.34|533.12|531.52|531.88|530.28|0
1640084700000|2021-12-21 11:05:00|532.76|531.16|531.88|530.28|533.47|531.87|531.7|530.1|0
1640085000000|2021-12-21 11:10:00|531.7|530.1|530.64|529.04|532.58|530.98|530.64|529.04|0
1640085300000|2021-12-21 11:15:00|530.47|528.87|528.53|526.93|531.17|529.57|528.18|526.58|0
1640085600000|2021-12-21 11:20:00|528.36|526.76|528.71|527.11|529.41|527.81|527.48|525.88|0
1640085900000|2021-12-21 11:25:00|528.53|526.93|524.85|523.25|528.88|527.28|524.5|522.9|0
1640086200000|2021-12-21 11:30:00|524.67|523.07|525.37|523.77|526.07|524.47|524.15|522.55|0
1640086500000|2021-12-21 11:35:00|525.02|523.42|525.72|524.12|525.72|524.12|524.14|522.54|0
1640086800000|2021-12-21 11:40:00|525.54|523.94|526.77|525.17|526.77|525.17|525.54|523.94|0
1640087100000|2021-12-21 11:45:00|526.59|524.99|524.49|522.89|526.77|525.17|524.49|522.89|0
1640087400000|2021-12-21 11:50:00|524.66|523.06|525.19|523.59|525.54|523.94|524.49|522.89|0
1640087700000|2021-12-21 11:55:00|525.01|523.41|525.54|523.94|525.54|523.94|524.93|523.33|0
1640088000000|2021-12-21 12:00:00|525.36|523.76|525.71|524.11|526.41|524.81|525.36|523.76|0
1640088300000|2021-12-21 12:05:00|525.89|524.29|526.76|525.16|526.76|525.16|525.71|524.11|0
1640088600000|2021-12-21 12:10:00|526.59|524.99|526.58|524.98|526.76|525.16|525.88|524.28|0
1640088900000|2021-12-21 12:15:00|526.5|524.9|526.58|524.98|526.93|525.33|526.23|524.63|0
1640089200000|2021-12-21 12:20:00|526.67|525.07|525.7|524.1|526.76|525.16|524.83|523.23|0
1640089500000|2021-12-21 12:25:00|525.53|523.93|525.18|523.58|525.7|524.1|524.22|522.62|0
1640089800000|2021-12-21 12:30:00|525.35|523.75|526.4|524.8|526.93|525.33|525.18|523.58|0
1640090100000|2021-12-21 12:35:00|526.75|525.15|526.05|524.45|526.93|525.33|525.53|523.93|0
1640090400000|2021-12-21 12:40:00|525.88|524.28|526.14|524.54|526.75|525.15|525.7|524.1|0
1640090700000|2021-12-21 12:45:00|526.05|524.45|525.17|523.57|526.22|524.62|524.12|522.52|0
1640091000000|2021-12-21 12:50:00|525.09|523.49|523.95|522.35|525.35|523.75|523.51|521.91|0
1640091300000|2021-12-21 12:55:00|523.86|522.26|524.12|522.52|524.64|523.04|523.6|522|0
1640091600000|2021-12-21 13:00:00|523.94|522.34|526.74|525.14|526.75|525.15|523.94|522.34|0
1640091900000|2021-12-21 13:05:00|526.57|524.97|529.55|527.95|529.55|527.95|526.39|524.79|0
1640092200000|2021-12-21 13:10:00|529.38|527.78|530.43|528.83|531.49|529.89|529.2|527.6|0
1640092500000|2021-12-21 13:15:00|530.61|529.01|529.2|527.6|530.61|529.01|528.5|526.9|0
1640092800000|2021-12-21 13:20:00|529.38|527.78|530.08|528.48|530.43|528.83|529.02|527.42|0
1640093100000|2021-12-21 13:25:00|529.9|528.3|529.02|527.42|529.9|528.3|528.67|527.07|0
1640093400000|2021-12-21 13:30:00|529.2|527.6|527.96|526.36|529.9|528.3|527.44|525.84|0
1640093700000|2021-12-21 13:35:00|528.06|526.46|529.55|527.95|529.55|527.95|527.96|526.36|0
1640094000000|2021-12-21 13:40:00|529.37|527.77|529.02|527.42|529.72|528.12|528.67|527.07|0
1640094300000|2021-12-21 13:45:00|528.84|527.24|529.81|528.21|530.16|528.56|527.43|525.83|0
1640094600000|2021-12-21 13:50:00|529.89|528.29|527.78|526.18|529.89|528.29|527.52|525.92|0
1640094900000|2021-12-21 13:55:00|527.61|526.01|527.17|525.57|528.31|526.71|526.2|524.6|0
1640095200000|2021-12-21 14:00:00|527.26|525.66|529.71|528.11|529.71|528.11|526.73|525.13|0
1640095500000|2021-12-21 14:05:00|529.54|527.94|529.18|527.58|530.16|528.56|529.01|527.41|0
1640095800000|2021-12-21 14:10:00|529.36|527.76|530.24|528.64|530.77|529.17|528.83|527.23|0
1640096100000|2021-12-21 14:15:00|530.06|528.46|529.89|528.29|531.12|529.52|529.53|527.93|0
1640096400000|2021-12-21 14:20:00|530.06|528.46|530.94|529.34|531.47|529.87|529.89|528.29|0
1640096700000|2021-12-21 14:25:00|530.76|529.16|531.47|529.87|531.82|530.22|530.06|528.46|0
1640097000000|2021-12-21 14:30:00|530.06|528.46|530.23|528.63|530.59|528.99|526.02|524.42|0
1640097300000|2021-12-21 14:35:00|530.59|528.99|526.89|525.29|531.82|530.22|525.31|523.71|0
1640097600000|2021-12-21 14:40:00|526.72|525.12|534.11|532.51|535.53|533.93|526.72|525.12|0
1640097900000|2021-12-21 14:45:00|533.58|531.98|538.54|536.94|538.72|537.12|533.41|531.81|0
1640098200000|2021-12-21 14:50:00|538.9|537.3|539.78|538.18|541.57|539.97|536.77|535.17|0
1640098500000|2021-12-21 14:55:00|539.96|538.36|539.43|537.83|541.39|539.79|538.18|536.58|0
1640098800000|2021-12-21 15:00:00|539.34|537.74|539.96|538.36|540.49|538.89|536.23|534.63|0
1640099100000|2021-12-21 15:05:00|540.32|538.72|538.18|536.58|540.67|539.07|537.29|535.69|0
1640099400000|2021-12-21 15:10:00|538.71|537.11|535.79|534.19|539.42|537.82|535.17|533.57|0
1640099700000|2021-12-21 15:15:00|535.87|534.27|531.81|530.21|535.97|534.37|531.81|530.21|0
1640100000000|2021-12-21 15:20:00|531.63|530.03|536.82|535.22|536.82|535.22|529.74|528.14|0
1640100300000|2021-12-21 15:25:00|536.99|535.39|543.22|541.62|544.83|543.23|536.82|535.22|0
1640100600000|2021-12-21 15:30:00|543.05|541.45|544.25|542.65|544.25|542.65|539.34|537.74|0
1640100900000|2021-12-21 15:35:00|544.07|542.47|543.71|542.11|546.93|545.33|541.92|540.32|0
1640101200000|2021-12-21 15:40:00|544.07|542.47|541.03|539.43|544.07|542.47|540.32|538.72|0
1640101500000|2021-12-21 15:45:00|541.56|539.96|541.74|540.14|545.32|543.72|539.78|538.18|0
1640101800000|2021-12-21 15:50:00|541.92|540.32|538.27|536.67|542.63|541.03|538.09|536.49|0
1640102100000|2021-12-21 15:55:00|538.44|536.84|537.19|535.59|538.62|537.02|536.3|534.7|0
1640102400000|2021-12-21 16:00:00|537.55|535.95|535.23|533.63|539.25|537.65|535.23|533.63|0
1640102700000|2021-12-21 16:05:00|535.06|533.46|529.03|527.43|535.06|533.46|528.5|526.9|0
1640103000000|2021-12-21 16:10:00|528.85|527.25|528.85|527.25|531.15|529.55|528.67|527.07|0
1640103300000|2021-12-21 16:15:00|529.03|527.43|531.86|530.26|532.39|530.79|529.03|527.43|0
1640103600000|2021-12-21 16:20:00|531.5|529.9|532.39|530.79|532.92|531.32|530.62|529.02|0
1640103900000|2021-12-21 16:25:00|532.56|530.96|531.32|529.72|532.92|531.32|530.61|529.01|0
1640104200000|2021-12-21 16:30:00|530.97|529.37|527.47|525.87|531.32|529.72|526.76|525.16|0
1640104500000|2021-12-21 16:35:00|527.82|526.22|523.61|522.01|528.53|526.93|523.44|521.84|0
1640104800000|2021-12-21 16:40:00|523.09|521.49|516.78|515.18|523.79|522.19|516.78|515.18|0
1640105100000|2021-12-21 16:45:00|516.6|515|519.57|517.97|519.75|518.15|516.6|515|0
1640105400000|2021-12-21 16:50:00|519.22|517.62|517.82|516.22|519.75|518.15|517.47|515.87|0
1640105700000|2021-12-21 16:55:00|517.65|516.05|520.45|518.85|521.85|520.25|517.3|515.7|0
1640106000000|2021-12-21 17:00:00|520.1|518.5|519.92|518.32|520.62|519.02|517.65|516.05|0
1640106300000|2021-12-21 17:05:00|520.1|518.5|517.12|515.52|520.8|519.2|517.12|515.52|0
1640106600000|2021-12-21 17:10:00|517.29|515.69|513.98|512.38|518.17|516.57|512.94|511.34|0
1640106900000|2021-12-21 17:15:00|513.8|512.2|513.63|512.03|514.67|513.07|512.59|510.99|0
1640107200000|2021-12-21 17:20:00|513.8|512.2|513.28|511.68|515.37|513.77|513.28|511.68|0
1640107500000|2021-12-21 17:25:00|513.45|511.85|511.57|509.97|515.56|513.96|511.39|509.79|0
1640107800000|2021-12-21 17:30:00|510.7|509.1|510.01|508.41|512.09|510.49|509.14|507.54|0
1640108100000|2021-12-21 17:35:00|510.18|508.58|509.75|508.15|511.05|509.45|508.62|507.02|0
1640108400000|2021-12-21 17:40:00|509.48|507.88|510.7|509.1|511.04|509.44|509.31|507.71|0
1640108700000|2021-12-21 17:45:00|510.52|508.92|509.31|507.71|510.7|509.1|508.27|506.67|0
1640109000000|2021-12-21 17:50:00|509.48|507.88|507.75|506.15|509.83|508.23|506.2|504.6|0
1640109300000|2021-12-21 17:55:00|507.58|505.98|505.68|504.08|507.75|506.15|505.16|503.56|0
1640109600000|2021-12-21 18:00:00|505.85|504.25|507.23|505.63|507.57|505.97|505.68|504.08|0
1640109900000|2021-12-21 18:05:00|507.06|505.46|507.4|505.8|508.87|507.27|506.88|505.28|0
1640110200000|2021-12-21 18:10:00|507.23|505.63|508.95|507.35|509.99|508.39|507.23|505.63|0
1640110500000|2021-12-21 18:15:00|509.13|507.53|508.95|507.35|509.65|508.05|507.92|506.32|0
1640110800000|2021-12-21 18:20:00|509.13|507.53|506.19|504.59|509.13|507.53|506.02|504.42|0
1640111100000|2021-12-21 18:25:00|506.36|504.76|506.19|504.59|507.39|505.79|506.01|504.41|0
1640111400000|2021-12-21 18:30:00|505.84|504.24|504.8|503.2|506.36|504.76|504.8|503.2|0
1640111700000|2021-12-21 18:35:00|504.98|503.38|503.94|502.34|505.15|503.55|502.91|501.31|0
1640112000000|2021-12-21 18:40:00|504.11|502.51|502.56|500.96|504.29|502.69|502.05|500.45|0
1640112300000|2021-12-21 18:45:00|502.39|500.79|501.53|499.93|502.74|501.14|501.36|499.76|0
1640112600000|2021-12-21 18:50:00|501.36|499.76|503.42|501.82|503.77|502.17|501.36|499.76|0
1640112900000|2021-12-21 18:55:00|503.08|501.48|503.76|502.16|503.94|502.34|503.08|501.48|0
1640113200000|2021-12-21 19:00:00|503.59|501.99|501.7|500.1|504.45|502.85|501.01|499.41|0
1640113500000|2021-12-21 19:05:00|502.21|500.61|502.56|500.96|503.25|501.65|501.36|499.76|0
1640113800000|2021-12-21 19:10:00|502.39|500.79|502.9|501.3|503.07|501.47|501.87|500.27|0
1640114100000|2021-12-21 19:15:00|502.73|501.13|503.24|501.64|503.93|502.33|502.73|501.13|0
1640114400000|2021-12-21 19:20:00|503.07|501.47|506.48|504.88|506.82|505.22|503.07|501.47|0
1640114700000|2021-12-21 19:25:00|506.3|504.7|504.24|502.64|506.48|504.88|504.07|502.47|0
1640115000000|2021-12-21 19:30:00|503.73|502.13|503.72|502.12|504.41|502.81|502.7|501.1|0
1640115300000|2021-12-21 19:35:00|503.55|501.95|507.77|506.17|507.77|506.17|503.38|501.78|0
1640115600000|2021-12-21 19:40:00|507.16|505.56|507.16|505.56|507.68|506.08|505.27|503.67|0
1640115900000|2021-12-21 19:45:00|507.33|505.73|504.41|502.81|507.33|505.73|502.78|501.18|0
1640116200000|2021-12-21 19:50:00|504.23|502.63|503.2|501.6|504.41|502.81|502.86|501.26|0
1640116500000|2021-12-21 19:55:00|503.37|501.77|500.63|499.03|503.37|501.77|500.63|499.03|0
1640116800000|2021-12-21 20:00:00|500.8|499.2|500.63|499.03|501.49|499.89|499.78|498.18|0
1640117100000|2021-12-21 20:05:00|500.8|499.2|503.37|501.77|503.37|501.77|500.8|499.2|0
1640117400000|2021-12-21 20:10:00|503.2|501.6|502|500.4|503.37|501.77|501.31|499.71|0
1640117700000|2021-12-21 20:15:00|501.66|500.06|501.65|500.05|502.85|501.25|500.97|499.37|0
1640118000000|2021-12-21 20:20:00|501.83|500.23|503.88|502.28|503.88|502.28|501.48|499.88|0
1640118300000|2021-12-21 20:25:00|503.54|501.94|503.19|501.59|503.88|502.28|502.34|500.74|0
1640118600000|2021-12-21 20:30:00|503.36|501.76|503.88|502.28|503.88|502.28|501.99|500.39|0
1640118900000|2021-12-21 20:35:00|503.71|502.11|505.42|503.82|506.63|505.03|502.85|501.25|0
1640119200000|2021-12-21 20:40:00|505.59|503.99|508.52|506.92|508.87|507.27|505.25|503.65|0
1640119500000|2021-12-21 20:45:00|508.35|506.75|510.25|508.65|511.11|509.51|508.35|506.75|0
1640119800000|2021-12-21 20:50:00|508.86|507.26|499.76|498.16|508.86|507.26|499.76|498.16|0
1640120100000|2021-12-21 20:55:00|500.45|498.85|499.08|497.48|501.99|500.39|497.54|495.94|0
1640120400000|2021-12-21 21:00:00|498.23|496.63|499.76|498.16|501.64|500.04|498.23|496.63|0
1640120700000|2021-12-21 21:05:00|499.42|497.82|498.56|496.96|499.42|497.82|498.22|496.62|0
1640121000000|2021-12-21 21:10:00|498.73|497.13|499.24|497.64|499.42|497.82|498.73|497.13|0
1640121300000|2021-12-21 21:15:00|499.67|496.87|498.99|496.19|499.67|496.87|498.82|496.02|0
1640121600000|2021-12-21 21:20:00|498.82|496.02|497.71|494.91|499.33|496.53|497.63|494.83|0
1640121900000|2021-12-21 21:25:00|497.63|494.83|497.96|495.16|498.05|495.25|497.62|494.82|0
1640122200000|2021-12-21 21:30:00|497.79|494.99|497.79|494.99|498.13|495.33|497.62|494.82|0
1640122500000|2021-12-21 21:35:00|497.96|495.16|497.79|494.99|497.96|495.16|497.79|494.99|0
1640122800000|2021-12-21 21:40:00|497.62|494.82|497.62|494.82|497.79|494.99|497.62|494.82|0
1640123100000|2021-12-21 21:45:00|497.79|494.99|497.79|494.99|497.96|495.16|497.45|494.65|0
1640123400000|2021-12-21 21:50:00|497.96|495.16|497.62|494.82|497.96|495.16|497.45|494.65|0
1640123700000|2021-12-21 21:55:00|497.79|494.99|498.04|495.24|498.04|495.24|497.45|494.65|0
1640124000000|2021-12-21 22:00:00|497.67|494.87|497.52|494.72|497.76|494.96|497.32|494.52|0
1640124300000|2021-12-21 22:05:00|497.44|494.64|497.49|494.69|497.76|494.96|497.41|494.61|0
1640124600000|2021-12-21 22:10:00|497.64|494.84|497.76|494.96|497.84|495.04|497.64|494.84|0
1640124900000|2021-12-21 22:15:00|497.71|494.91|497.86|495.06|497.89|495.09|497.71|494.91|0
1640125200000|2021-12-21 22:20:00|497.89|495.09|498.04|495.24|498.16|495.36|497.86|495.06|0
1640125500000|2021-12-21 22:25:00|497.89|495.09|497.76|494.96|497.89|495.09|497.68|494.88|0
1640125800000|2021-12-21 22:30:00|497.71|494.91|497.63|494.83|497.75|494.95|497.58|494.78|0
1640126100000|2021-12-21 22:35:00|497.58|494.78|497.88|495.08|497.88|495.08|497.58|494.78|0
1640126400000|2021-12-21 22:40:00|497.83|495.03|497.88|495.08|497.96|495.16|497.63|494.83|0
1640126700000|2021-12-21 22:45:00|497.95|495.15|498.18|495.38|498.18|495.38|497.95|495.15|0
1640127000000|2021-12-21 22:50:00|498.12|495.32|498.05|495.25|498.12|495.32|498.05|495.25|0
1640127300000|2021-12-21 22:55:00|498|495.2|498.57|495.77|498.91|496.11|498|495.2|0
1640127600000|2021-12-21 23:00:00|498.37|495.57|498.79|495.99|500.15|497.35|497.6|494.8|0
1640127900000|2021-12-21 23:05:00|499.13|496.33|499.13|496.33|499.64|496.84|498.11|495.31|0
1640128200000|2021-12-21 23:10:00|498.79|495.99|499.81|497.01|499.98|497.18|498.79|495.99|0
1640128500000|2021-12-21 23:15:00|499.98|497.18|501.52|498.72|501.52|498.72|499.81|497.01|0
1640128800000|2021-12-21 23:20:00|501.17|498.37|500.41|497.61|501.34|498.54|500.32|497.52|0
1640129100000|2021-12-21 23:25:00|500.49|497.69|501|498.2|501.17|498.37|500.41|497.61|0
1640129400000|2021-12-21 23:30:00|500.75|497.95|499.8|497|501.77|498.97|499.8|497|0
1640129700000|2021-12-21 23:35:00|499.89|497.09|500.48|497.68|500.66|497.86|499.8|497|0
1640130000000|2021-12-21 23:40:00|500.65|497.85|501.17|498.37|501.34|498.54|500.48|497.68|0
1640130300000|2021-12-21 23:45:00|501.34|498.54|501.51|498.71|501.85|499.05|500.48|497.68|0
1640130600000|2021-12-21 23:50:00|501.68|498.88|500.99|498.19|501.68|498.88|500.99|498.19|0
1640130900000|2021-12-21 23:55:00|501.16|498.36|500.82|498.02|501.33|498.53|500.48|497.68|0
1640131200000|2021-12-22 00:00:00|501.33|498.53|499.45|496.65|501.33|498.53|499.11|496.31|0
1640131500000|2021-12-22 00:05:00|499.62|496.82|500.13|497.33|500.65|497.85|499.11|496.31|0
1640131800000|2021-12-22 00:10:00|500.3|497.5|500.05|497.25|500.47|497.67|499.45|496.65|0
1640132100000|2021-12-22 00:15:00|500.13|497.33|501.5|498.7|501.84|499.04|500.13|497.33|0
1640132400000|2021-12-22 00:20:00|501.59|498.79|500.22|497.42|502.69|499.89|500.22|497.42|0
1640132700000|2021-12-22 00:25:00|500.3|497.5|499.79|496.99|500.47|497.67|499.44|496.64|0
1640133000000|2021-12-22 00:30:00|499.61|496.81|500.13|497.33|500.56|497.76|499.61|496.81|0
1640133300000|2021-12-22 00:35:00|499.95|497.15|500.47|497.67|500.64|497.84|499.78|496.98|0
1640133600000|2021-12-22 00:40:00|500.55|497.75|500.55|497.75|500.81|498.01|499.78|496.98|0
1640133900000|2021-12-22 00:45:00|500.46|497.66|501.24|498.44|501.49|498.69|500.29|497.49|0
1640134200000|2021-12-22 00:50:00|501.15|498.35|500.8|498|501.41|498.61|500.63|497.83|0
1640134500000|2021-12-22 00:55:00|500.72|497.92|501.83|499.03|502.17|499.37|500.12|497.32|0
1640134800000|2021-12-22 01:00:00|501.66|498.86|500.46|497.66|501.83|499.03|500.46|497.66|0
1640135100000|2021-12-22 01:05:00|500.63|497.83|499.77|496.97|500.63|497.83|499.26|496.46|0
1640135400000|2021-12-22 01:10:00|499.86|497.06|500.11|497.31|500.28|497.48|499.6|496.8|0
1640135700000|2021-12-22 01:15:00|500.28|497.48|500.11|497.31|500.8|498|499.94|497.14|0
1640136000000|2021-12-22 01:20:00|499.94|497.14|499.77|496.97|499.94|497.14|499.09|496.29|0
1640136300000|2021-12-22 01:25:00|499.6|496.8|499.43|496.63|499.94|497.14|499.08|496.28|0
1640136600000|2021-12-22 01:30:00|499.26|496.46|499.08|496.28|499.6|496.8|498.74|495.94|0
1640136900000|2021-12-22 01:35:00|498.91|496.11|497.89|495.09|499.25|496.45|497.64|494.84|0
1640137200000|2021-12-22 01:40:00|497.81|495.01|498.57|495.77|498.91|496.11|497.72|494.92|0
1640137500000|2021-12-22 01:45:00|498.74|495.94|500.79|497.99|500.79|497.99|498.74|495.94|0
1640137800000|2021-12-22 01:50:00|500.7|497.9|501.3|498.5|502.07|499.27|500.44|497.64|0
1640138100000|2021-12-22 01:55:00|501.13|498.33|501.64|498.84|501.64|498.84|500.78|497.98|0
1640138400000|2021-12-22 02:00:00|501.56|498.76|500.61|497.81|501.64|498.84|500.44|497.64|0
1640138700000|2021-12-22 02:05:00|500.53|497.73|500.95|498.15|501.29|498.49|500.53|497.73|0
1640139000000|2021-12-22 02:10:00|500.78|497.98|500.78|497.98|500.95|498.15|500.44|497.64|0
1640139300000|2021-12-22 02:15:00|500.95|498.15|502.32|499.52|502.32|499.52|500.61|497.81|0
1640139600000|2021-12-22 02:20:00|502.66|499.86|501.72|498.92|502.83|500.03|501.21|498.41|0
1640139900000|2021-12-22 02:25:00|501.63|498.83|500.69|497.89|501.97|499.17|500.69|497.89|0
1640140200000|2021-12-22 02:30:00|500.77|497.97|501.11|498.31|501.37|498.57|500.6|497.8|0
1640140500000|2021-12-22 02:35:00|501.2|498.4|501.45|498.65|501.8|499|501.11|498.31|0
1640140800000|2021-12-22 02:40:00|501.63|498.83|502.82|500.02|502.82|500.02|501.45|498.65|0
1640141100000|2021-12-22 02:45:00|502.99|500.19|504.54|501.74|504.71|501.91|502.82|500.02|0
1640141400000|2021-12-22 02:50:00|504.71|501.91|504.19|501.39|505.14|502.34|503.94|501.14|0
1640141700000|2021-12-22 02:55:00|504.11|501.31|504.02|501.22|504.36|501.56|503.85|501.05|0
1640142000000|2021-12-22 03:00:00|504.19|501.39|504.88|502.08|505.39|502.59|504.02|501.22|0
1640142300000|2021-12-22 03:05:00|504.79|501.99|503.84|501.04|504.79|501.99|503.67|500.87|0
1640142600000|2021-12-22 03:10:00|504.02|501.22|503.76|500.96|504.36|501.56|503.67|500.87|0
1640142900000|2021-12-22 03:15:00|503.67|500.87|503.84|501.04|504.01|501.21|503.67|500.87|0
1640143200000|2021-12-22 03:20:00|503.93|501.13|503.67|500.87|504.44|501.64|503.67|500.87|0
1640143500000|2021-12-22 03:25:00|503.84|501.04|503.15|500.35|503.84|501.04|502.64|499.84|0
1640143800000|2021-12-22 03:30:00|502.81|500.01|502.29|499.49|502.98|500.18|502.12|499.32|0
1640144100000|2021-12-22 03:35:00|502.12|499.32|502.38|499.58|502.55|499.75|501.78|498.98|0
1640144400000|2021-12-22 03:40:00|502.46|499.66|502.8|500|503.15|500.35|502.29|499.49|0
1640144700000|2021-12-22 03:45:00|502.72|499.92|502.89|500.09|503.32|500.52|502.63|499.83|0
1640145000000|2021-12-22 03:50:00|502.72|499.92|503.14|500.34|503.14|500.34|502.46|499.66|0
1640145300000|2021-12-22 03:55:00|503.32|500.52|503.14|500.34|503.66|500.86|502.97|500.17|0
1640145600000|2021-12-22 04:00:00|502.97|500.17|502.8|500|503.14|500.34|502.8|500|0
1640145900000|2021-12-22 04:05:00|502.46|499.66|502.63|499.83|502.63|499.83|501.94|499.14|0
1640146200000|2021-12-22 04:10:00|502.45|499.65|502.97|500.17|503.14|500.34|502.45|499.65|0
1640146500000|2021-12-22 04:15:00|503.06|500.26|502.79|499.99|503.14|500.34|502.79|499.99|0
1640146800000|2021-12-22 04:20:00|502.88|500.08|502.79|499.99|503.31|500.51|502.79|499.99|0
1640147100000|2021-12-22 04:25:00|502.88|500.08|503.31|500.51|503.31|500.51|502.62|499.82|0
1640147400000|2021-12-22 04:30:00|503.39|500.59|503.13|500.33|503.65|500.85|503.13|500.33|0
1640147700000|2021-12-22 04:35:00|503.22|500.42|502.96|500.16|503.22|500.42|502.79|499.99|0
1640148000000|2021-12-22 04:40:00|503.05|500.25|503.13|500.33|503.3|500.5|502.96|500.16|0
1640148300000|2021-12-22 04:45:00|502.96|500.16|502.61|499.81|503.05|500.25|502.61|499.81|0
1640148600000|2021-12-22 04:50:00|502.53|499.73|502.87|500.07|503.04|500.24|502.44|499.64|0
1640148900000|2021-12-22 04:55:00|502.96|500.16|503.13|500.33|503.47|500.67|502.78|499.98|0
1640149200000|2021-12-22 05:00:00|502.95|500.15|501.41|498.61|503.3|500.5|501.24|498.44|0
1640149500000|2021-12-22 05:05:00|501.5|498.7|503.64|500.84|503.81|501.01|501.41|498.61|0
1640149800000|2021-12-22 05:10:00|503.81|501.01|503.81|501.01|503.98|501.18|503.29|500.49|0
1640150100000|2021-12-22 05:15:00|503.98|501.18|504.32|501.52|504.49|501.69|503.81|501.01|0
1640150400000|2021-12-22 05:20:00|504.41|501.61|504.41|501.61|504.83|502.03|504.15|501.35|0
1640150700000|2021-12-22 05:25:00|504.32|501.52|503.46|500.66|504.32|501.52|503.46|500.66|0
1640151000000|2021-12-22 05:30:00|503.55|500.75|502.26|499.46|503.55|500.75|502.09|499.29|0
1640151300000|2021-12-22 05:35:00|502.35|499.55|502.6|499.8|502.69|499.89|502.09|499.29|0
1640151600000|2021-12-22 05:40:00|502.52|499.72|503.97|501.17|503.97|501.17|502.52|499.72|0
1640151900000|2021-12-22 05:45:00|503.89|501.09|503.03|500.23|503.97|501.17|503.03|500.23|0
1640152200000|2021-12-22 05:50:00|502.94|500.14|502.77|499.97|503.2|500.4|502.25|499.45|0
1640152500000|2021-12-22 05:55:00|502.59|499.79|501.65|498.85|502.85|500.05|501.57|498.77|0
1640152800000|2021-12-22 06:00:00|501.57|498.77|502.42|499.62|502.76|499.96|501.22|498.42|0
1640153100000|2021-12-22 06:05:00|502.25|499.45|500.8|498|502.42|499.62|500.54|497.74|0
1640153400000|2021-12-22 06:10:00|500.54|497.74|501.05|498.25|501.14|498.34|500.02|497.22|0
1640153700000|2021-12-22 06:15:00|500.88|498.08|499|496.2|501.22|498.42|498.74|495.94|0
1640154000000|2021-12-22 06:20:00|499.17|496.37|498.57|495.77|499.51|496.71|497.72|494.92|0
1640154300000|2021-12-22 06:25:00|498.48|495.68|499.59|496.79|499.85|497.05|498.48|495.68|0
1640154600000|2021-12-22 06:30:00|499.16|496.36|499.33|496.53|499.33|496.53|498.23|495.43|0
1640154900000|2021-12-22 06:35:00|499.42|496.62|500.79|497.99|500.87|498.07|499.08|496.28|0
1640155200000|2021-12-22 06:40:00|500.7|497.9|500.44|497.64|501.13|498.33|500.18|497.38|0
1640155500000|2021-12-22 06:45:00|500.7|497.9|500.52|497.72|501.04|498.24|500.52|497.72|0
1640155800000|2021-12-22 06:50:00|500.7|497.9|501.12|498.32|501.55|498.75|500.69|497.89|0
1640156100000|2021-12-22 06:55:00|501.04|498.24|501.81|499.01|502.58|499.78|500.69|497.89|0
1640156400000|2021-12-22 07:00:00|501.89|499.09|501.38|498.58|502.49|499.69|501.38|498.58|0
1640156700000|2021-12-22 07:05:00|501.29|498.49|501.72|498.92|502.49|499.69|501.2|498.4|0
1640157000000|2021-12-22 07:10:00|501.54|498.74|500.52|497.72|501.72|498.92|499.66|496.86|0
1640157300000|2021-12-22 07:15:00|500.61|497.81|501.63|498.83|502.06|499.26|500.43|497.63|0
1640157600000|2021-12-22 07:20:00|501.71|498.91|501.29|498.49|501.71|498.91|500.95|498.15|0
1640157900000|2021-12-22 07:25:00|501.37|498.57|502.65|499.85|502.74|499.94|501.2|498.4|0
1640158200000|2021-12-22 07:30:00|503.08|500.28|502.91|500.11|503.42|500.62|502.74|499.94|0
1640158500000|2021-12-22 07:35:00|502.74|499.94|503.08|500.28|503.25|500.45|502.48|499.68|0
1640158800000|2021-12-22 07:40:00|502.99|500.19|502.22|499.42|503.25|500.45|502.22|499.42|0
1640159100000|2021-12-22 07:45:00|502.48|499.68|503.07|500.27|503.93|501.13|502.48|499.68|0
1640159400000|2021-12-22 07:50:00|502.9|500.1|504.1|501.3|504.44|501.64|502.9|500.1|0
1640159700000|2021-12-22 07:55:00|503.93|501.13|503.93|501.13|504.1|501.3|502.73|499.93|0
1640160000000|2021-12-22 08:00:00|503.76|500.96|504.99|502.19|505.16|502.36|502.73|499.93|0
1640160300000|2021-12-22 08:05:00|504.22|502.62|505.25|503.65|505.76|504.16|504.22|502.62|0
1640160600000|2021-12-22 08:10:00|505.33|503.73|503.53|501.93|505.33|503.73|503.02|501.42|0
1640160900000|2021-12-22 08:15:00|503.7|502.1|505.76|504.16|505.93|504.33|503.45|501.85|0
1640161200000|2021-12-22 08:20:00|505.93|504.33|506.44|504.84|507.64|506.04|505.24|503.64|0
1640161500000|2021-12-22 08:25:00|506.61|505.01|507.13|505.53|507.64|506.04|506.44|504.84|0
1640161800000|2021-12-22 08:30:00|507.47|505.87|508.5|506.9|509.53|507.93|506.44|504.84|0
1640162100000|2021-12-22 08:35:00|508.67|507.07|510.83|509.23|510.91|509.31|508.67|507.07|0
1640162400000|2021-12-22 08:40:00|510.91|509.31|509.18|507.58|512.12|510.52|508.15|506.55|0
1640162700000|2021-12-22 08:45:00|509.36|507.76|506.6|505|509.7|508.1|506.43|504.83|0
1640163000000|2021-12-22 08:50:00|506.43|504.83|507.29|505.69|507.98|506.38|506.26|504.66|0
1640163300000|2021-12-22 08:55:00|507.21|505.61|507.63|506.03|507.8|506.2|506.6|505|0
1640163600000|2021-12-22 09:00:00|507.46|505.86|507.12|505.52|508.15|506.55|506.95|505.35|0
1640163900000|2021-12-22 09:05:00|507.46|505.86|507.63|506.03|508.15|506.55|506.6|505|0
1640164200000|2021-12-22 09:10:00|507.55|505.95|505.91|504.31|508.14|506.54|505.57|503.97|0
1640164500000|2021-12-22 09:15:00|505.74|504.14|504.71|503.11|506.34|504.74|504.54|502.94|0
1640164800000|2021-12-22 09:20:00|504.54|502.94|505.91|504.31|506.25|504.65|504.2|502.6|0
1640165100000|2021-12-22 09:25:00|506.25|504.65|506.42|504.82|506.59|504.99|505.39|503.79|0
1640165400000|2021-12-22 09:30:00|506.25|504.65|504.88|503.28|506.59|504.99|504.53|502.93|0
1640165700000|2021-12-22 09:35:00|504.62|503.02|505.56|503.96|505.9|504.3|504.53|502.93|0
1640166000000|2021-12-22 09:40:00|505.65|504.05|506.42|504.82|506.59|504.99|505.56|503.96|0
1640166300000|2021-12-22 09:45:00|506.25|504.65|506.93|505.33|507.45|505.85|506.07|504.47|0
1640166600000|2021-12-22 09:50:00|506.76|505.16|506.16|504.56|507.27|505.67|505.39|503.79|0
1640166900000|2021-12-22 09:55:00|506.24|504.64|506.76|505.16|507.44|505.84|505.73|504.13|0
1640167200000|2021-12-22 10:00:00|506.58|504.98|506.24|504.64|507.44|505.84|505.64|504.04|0
1640167500000|2021-12-22 10:05:00|506.07|504.47|505.72|504.12|506.84|505.24|505.72|504.12|0
1640167800000|2021-12-22 10:10:00|505.55|503.95|505.55|503.95|506.07|504.47|505.13|503.53|0
1640168100000|2021-12-22 10:15:00|505.38|503.78|505.12|503.52|505.38|503.78|504.69|503.09|0
1640168400000|2021-12-22 10:20:00|505.21|503.61|505.55|503.95|505.72|504.12|504.69|503.09|0
1640168700000|2021-12-22 10:25:00|505.38|503.78|505.03|503.43|505.72|504.12|504.69|503.09|0
1640169000000|2021-12-22 10:30:00|504.86|503.26|506.23|504.63|506.4|504.8|504.52|502.92|0
1640169300000|2021-12-22 10:35:00|505.89|504.29|503.66|502.06|505.89|504.29|503.66|502.06|0
1640169600000|2021-12-22 10:40:00|503.49|501.89|502.29|500.69|503.66|502.06|501.61|500.01|0
1640169900000|2021-12-22 10:45:00|502.21|500.61|500.75|499.15|502.46|500.86|500.75|499.15|0
1640170200000|2021-12-22 10:50:00|500.24|498.64|500.41|498.81|500.41|498.81|499.22|497.62|0
1640170500000|2021-12-22 10:55:00|500.24|498.64|499.39|497.79|500.41|498.81|499.22|497.62|0
1640170800000|2021-12-22 11:00:00|499.48|497.88|499.39|497.79|501.01|499.41|499.21|497.61|0
1640171100000|2021-12-22 11:05:00|499.3|497.7|499.04|497.44|500.07|498.47|498.87|497.27|0
1640171400000|2021-12-22 11:10:00|498.87|497.27|499.38|497.78|499.55|497.95|498.19|496.59|0
1640171700000|2021-12-22 11:15:00|499.21|497.61|498.36|496.76|499.21|497.61|497.85|496.25|0
1640172000000|2021-12-22 11:20:00|498.19|496.59|498.36|496.76|498.53|496.93|497.85|496.25|0
1640172300000|2021-12-22 11:25:00|498.53|496.93|499.38|497.78|499.47|497.87|498.53|496.93|0
1640172600000|2021-12-22 11:30:00|499.3|497.7|500.06|498.46|500.23|498.63|499.3|497.7|0
1640172900000|2021-12-22 11:35:00|500.23|498.63|500.4|498.8|500.57|498.97|500.06|498.46|0
1640173200000|2021-12-22 11:40:00|500.23|498.63|499.71|498.11|500.74|499.14|499.37|497.77|0
1640173500000|2021-12-22 11:45:00|499.54|497.94|498.18|496.58|499.54|497.94|497.84|496.24|0
1640173800000|2021-12-22 11:50:00|498.35|496.75|498.35|496.75|498.52|496.92|498.18|496.58|0
1640174100000|2021-12-22 11:55:00|498.18|496.58|496.31|494.71|498.18|496.58|496.14|494.54|0
1640174400000|2021-12-22 12:00:00|496.48|494.88|496.99|495.39|497.16|495.56|495.97|494.37|0
1640174700000|2021-12-22 12:05:00|497.16|495.56|496.82|495.22|497.16|495.56|496.82|495.22|0
1640175000000|2021-12-22 12:10:00|496.99|495.39|496.81|495.21|497.15|495.55|496.81|495.21|0
1640175300000|2021-12-22 12:15:00|496.98|495.38|497.66|496.06|497.66|496.06|496.98|495.38|0
1640175600000|2021-12-22 12:20:00|497.83|496.23|497.32|495.72|498|496.4|497.32|495.72|0
1640175900000|2021-12-22 12:25:00|497.49|495.89|498.34|496.74|498.51|496.91|497.32|495.72|0
1640176200000|2021-12-22 12:30:00|498.51|496.91|497.66|496.06|498.51|496.91|497.66|496.06|0
1640176500000|2021-12-22 12:35:00|498.17|496.57|498.34|496.74|498.68|497.08|498.17|496.57|0
1640176800000|2021-12-22 12:40:00|498.51|496.91|498.5|496.9|499.19|497.59|498.33|496.73|0
1640177100000|2021-12-22 12:45:00|498.33|496.73|498.5|496.9|498.5|496.9|497.99|496.39|0
1640177400000|2021-12-22 12:50:00|498.33|496.73|499.18|497.58|499.35|497.75|497.99|496.39|0
1640177700000|2021-12-22 12:55:00|498.84|497.24|500.2|498.6|500.37|498.77|498.67|497.07|0
1640178000000|2021-12-22 13:00:00|500.03|498.43|500.88|499.28|501.22|499.62|499.52|497.92|0
1640178300000|2021-12-22 13:05:00|500.71|499.11|500.54|498.94|501.05|499.45|500.37|498.77|0
1640178600000|2021-12-22 13:10:00|500.37|498.77|501.39|499.79|501.56|499.96|499.86|498.26|0
1640178900000|2021-12-22 13:15:00|501.56|499.96|502.24|500.64|502.58|500.98|501.22|499.62|0
1640179200000|2021-12-22 13:20:00|502.07|500.47|504.98|503.38|505.15|503.55|502.07|500.47|0
1640179500000|2021-12-22 13:25:00|504.81|503.21|504.81|503.21|507.04|505.44|504.81|503.21|0
1640179800000|2021-12-22 13:30:00|504.63|503.03|503.95|502.35|504.81|503.21|502.75|501.15|0
1640180100000|2021-12-22 13:35:00|504.29|502.69|507.2|505.6|507.55|505.95|503.43|501.83|0
1640180400000|2021-12-22 13:40:00|507.12|505.52|509.18|507.58|509.44|507.84|505.32|503.72|0
1640180700000|2021-12-22 13:45:00|509.09|507.49|507.37|505.77|509.09|507.49|507.2|505.6|0
1640181000000|2021-12-22 13:50:00|507.54|505.94|507.89|506.29|507.89|506.29|506.51|504.91|0
1640181300000|2021-12-22 13:55:00|507.72|506.12|506.68|505.08|507.72|506.12|506.51|504.91|0
1640181600000|2021-12-22 14:00:00|506.51|504.91|506.17|504.57|507.88|506.28|506.17|504.57|0
1640181900000|2021-12-22 14:05:00|505.99|504.39|501.89|500.29|505.99|504.39|501.89|500.29|0
1640182200000|2021-12-22 14:10:00|501.72|500.12|503.08|501.48|503.42|501.82|501.2|499.6|0
1640182500000|2021-12-22 14:15:00|502.91|501.31|502.91|501.31|503.76|502.16|502.57|500.97|0
1640182800000|2021-12-22 14:20:00|503.08|501.48|503.76|502.16|504.45|502.85|503.08|501.48|0
1640183100000|2021-12-22 14:25:00|503.59|501.99|501.71|500.11|503.59|501.99|501.37|499.77|0
1640183400000|2021-12-22 14:30:00|501.88|500.28|502.75|501.15|502.92|501.32|499.66|498.06|0
1640183700000|2021-12-22 14:35:00|502.92|501.32|499.18|497.58|502.92|501.32|498.5|496.9|0
1640184000000|2021-12-22 14:40:00|499.01|497.41|497.49|495.89|502.24|500.64|497.49|495.89|0
1640184300000|2021-12-22 14:45:00|497.32|495.72|499.52|497.92|499.52|497.92|496.13|494.53|0
1640184600000|2021-12-22 14:50:00|498.84|497.24|496.98|495.38|501.05|499.45|496.81|495.21|0
1640184900000|2021-12-22 14:55:00|496.81|495.21|498.76|497.16|500.7|499.1|495.79|494.19|0
1640185200000|2021-12-22 15:00:00|498.59|496.99|498.84|497.24|499|497.4|495.12|493.52|0
1640185500000|2021-12-22 15:05:00|498.5|496.9|499.85|498.25|501.04|499.44|498.5|496.9|0
1640185800000|2021-12-22 15:10:00|499.68|498.08|497.14|495.54|499.68|498.08|496.29|494.69|0
1640186100000|2021-12-22 15:15:00|496.97|495.37|493.26|491.66|498.15|496.55|492.08|490.48|0
1640186400000|2021-12-22 15:20:00|493.09|491.49|492.75|491.15|494.94|493.34|492.75|491.15|0
1640186700000|2021-12-22 15:25:00|493.09|491.49|493.59|491.99|493.59|491.99|491.24|489.64|0
1640187000000|2021-12-22 15:30:00|494.26|492.66|491.82|490.22|494.26|492.66|491.49|489.89|0
1640187300000|2021-12-22 15:35:00|491.57|489.97|487.04|485.44|493.34|491.74|485.71|484.11|0
1640187600000|2021-12-22 15:40:00|486.88|485.28|486.04|484.44|487.04|485.44|485.37|483.77|0
1640187900000|2021-12-22 15:45:00|486.21|484.61|484.04|482.44|486.21|484.61|483.96|482.36|0
1640188200000|2021-12-22 15:50:00|483.87|482.27|481.38|479.78|484.04|482.44|480.38|478.78|0
1640188500000|2021-12-22 15:55:00|481.54|479.94|480.71|479.11|482.21|480.61|479.72|478.12|0
1640188800000|2021-12-22 16:00:00|480.55|478.95|481.04|479.44|481.54|479.94|480.21|478.61|0
1640189100000|2021-12-22 16:05:00|480.71|479.11|481.37|479.77|483.03|481.43|480.71|479.11|0
1640189400000|2021-12-22 16:10:00|481.21|479.61|478.22|476.62|481.54|479.94|478.06|476.46|0
1640189700000|2021-12-22 16:15:00|478.39|476.79|479.38|477.78|479.96|478.36|478.39|476.79|0
1640190000000|2021-12-22 16:20:00|479.21|477.61|481.04|479.44|481.37|479.77|478.72|477.12|0
1640190300000|2021-12-22 16:25:00|481.2|479.6|478.04|476.44|486.46|484.86|476.84|475.24|0
1640190600000|2021-12-22 16:30:00|477.87|476.27|476.21|474.61|478.7|477.1|475.55|473.95|0
1640190900000|2021-12-22 16:35:00|476.38|474.78|476.87|475.27|477.7|476.1|475.8|474.2|0
1640191200000|2021-12-22 16:40:00|476.79|475.19|477.04|475.44|477.7|476.1|476.21|474.61|0
1640191500000|2021-12-22 16:45:00|477.2|475.6|478.36|476.76|479.69|478.09|477.04|475.44|0
1640191800000|2021-12-22 16:50:00|478.53|476.93|478.03|476.43|478.69|477.09|477.37|475.77|0
1640192100000|2021-12-22 16:55:00|477.86|476.26|476.54|474.94|478.53|476.93|476.37|474.77|0
1640192400000|2021-12-22 17:00:00|476.04|474.44|475.54|473.94|477.86|476.26|475.54|473.94|0
1640192700000|2021-12-22 17:05:00|475.71|474.11|475.21|473.61|476.2|474.6|474.71|473.11|0
1640193000000|2021-12-22 17:10:00|475.04|473.44|476.37|474.77|477.03|475.43|475.04|473.44|0
1640193300000|2021-12-22 17:15:00|476.2|474.6|477.44|475.84|478.36|476.76|476.2|474.6|0
1640193600000|2021-12-22 17:20:00|477.36|475.76|479.02|477.42|479.02|477.42|477.19|475.59|0
1640193900000|2021-12-22 17:25:00|478.85|477.25|476.36|474.76|478.85|477.25|476.36|474.76|0
1640194200000|2021-12-22 17:30:00|476.03|474.43|476.03|474.43|476.86|475.26|475.7|474.1|0
1640194500000|2021-12-22 17:35:00|476.19|474.59|477.68|476.08|478.43|476.83|476.03|474.43|0
1640194800000|2021-12-22 17:40:00|477.52|475.92|476.85|475.25|478.51|476.91|476.36|474.76|0
1640195100000|2021-12-22 17:45:00|477.02|475.42|476.85|475.25|477.52|475.92|476.52|474.92|0
1640195400000|2021-12-22 17:50:00|476.52|474.92|475.03|473.43|476.52|474.92|474.53|472.93|0
1640195700000|2021-12-22 17:55:00|475.19|473.59|474.37|472.77|475.19|473.59|473.87|472.27|0
1640196000000|2021-12-22 18:00:00|474.53|472.93|474.53|472.93|476.02|474.42|474.2|472.6|0
1640196300000|2021-12-22 18:05:00|474.36|472.76|474.69|473.09|475.52|473.92|474.2|472.6|0
1640196600000|2021-12-22 18:10:00|474.86|473.26|475.52|473.92|476.18|474.58|474.69|473.09|0
1640196900000|2021-12-22 18:15:00|475.68|474.08|476.01|474.41|476.51|474.91|475.19|473.59|0
1640197200000|2021-12-22 18:20:00|475.85|474.25|477.34|475.74|477.34|475.74|475.85|474.25|0
1640197500000|2021-12-22 18:25:00|477.17|475.57|477.83|476.23|478.17|476.57|476.76|475.16|0
1640197800000|2021-12-22 18:30:00|477.34|475.74|476.51|474.91|477.83|476.23|476.01|474.41|0
1640198100000|2021-12-22 18:35:00|476.67|475.07|480.66|479.06|480.99|479.39|476.67|475.07|0
1640198400000|2021-12-22 18:40:00|480.49|478.89|480.66|479.06|482.33|480.73|479.82|478.22|0
1640198700000|2021-12-22 18:45:00|480.49|478.89|479.99|478.39|481.08|479.48|478.83|477.23|0
1640199000000|2021-12-22 18:50:00|480.16|478.56|479.16|477.56|480.41|478.81|478.99|477.39|0
1640199300000|2021-12-22 18:55:00|479.32|477.72|480.65|479.05|480.82|479.22|478.82|477.22|0
1640199600000|2021-12-22 19:00:00|480.49|478.89|481.32|479.72|482.99|481.39|480.49|478.89|0
1640199900000|2021-12-22 19:05:00|481.15|479.55|482.32|480.72|482.98|481.38|480.82|479.22|0
1640200200000|2021-12-22 19:10:00|482.15|480.55|481.07|479.47|482.9|481.3|480.81|479.21|0
1640200500000|2021-12-22 19:15:00|480.98|479.38|481.15|479.55|481.48|479.88|480.15|478.55|0
1640200800000|2021-12-22 19:20:00|481.31|479.71|480.64|479.04|481.48|479.88|479.65|478.05|0
1640201100000|2021-12-22 19:25:00|480.48|478.88|483.98|482.38|484.65|483.05|480.14|478.54|0
1640201400000|2021-12-22 19:30:00|483.81|482.21|481.64|480.04|483.81|482.21|480.48|478.88|0
1640201700000|2021-12-22 19:35:00|481.81|480.21|479.97|478.37|482.31|480.71|479.73|478.13|0
1640202000000|2021-12-22 19:40:00|479.81|478.21|480.47|478.87|480.64|479.04|479.14|477.54|0
1640202300000|2021-12-22 19:45:00|480.64|479.04|479.47|477.87|480.64|479.04|479.3|477.7|0
1640202600000|2021-12-22 19:50:00|479.64|478.04|478.31|476.71|479.8|478.2|478.31|476.71|0
1640202900000|2021-12-22 19:55:00|478.14|476.54|477.81|476.21|478.47|476.87|477.47|475.87|0
1640203200000|2021-12-22 20:00:00|477.64|476.04|477.8|476.2|478.3|476.7|476.98|475.38|0
1640203500000|2021-12-22 20:05:00|477.64|476.04|476.81|475.21|478.3|476.7|476.31|474.71|0
1640203800000|2021-12-22 20:10:00|477.3|475.7|475.48|473.88|477.3|475.7|475.32|473.72|0
1640204100000|2021-12-22 20:15:00|475.57|473.97|477.63|476.03|478.13|476.53|474.98|473.38|0
1640204400000|2021-12-22 20:20:00|477.47|475.87|476.97|475.37|478.96|477.36|476.8|475.2|0
1640204700000|2021-12-22 20:25:00|476.64|475.04|476.47|474.87|476.97|475.37|475.48|473.88|0
1640205000000|2021-12-22 20:30:00|476.3|474.7|476.63|475.03|477.46|475.86|475.81|474.21|0
1640205300000|2021-12-22 20:35:00|476.8|475.2|473.18|471.58|476.97|475.37|473.02|471.42|0
1640205600000|2021-12-22 20:40:00|473.02|471.42|472.85|471.25|474.18|472.58|472.69|471.09|0
1640205900000|2021-12-22 20:45:00|473.02|471.42|472.52|470.92|474.01|472.41|471.36|469.76|0
1640206200000|2021-12-22 20:50:00|471.36|469.76|467.73|466.13|471.69|470.09|467.24|465.64|0
1640206500000|2021-12-22 20:55:00|467.57|465.97|467.73|466.13|467.9|466.3|466.42|464.82|0
1640206800000|2021-12-22 21:00:00|467.89|466.29|466.03|464.43|468.97|467.37|465.87|464.27|0
1640207100000|2021-12-22 21:05:00|465.87|464.27|464.88|463.28|466.03|464.43|464.55|462.95|0
1640207400000|2021-12-22 21:10:00|464.71|463.11|464.05|462.45|464.71|463.11|463.73|462.13|0
1640207700000|2021-12-22 21:15:00|464.65|461.85|464.65|461.85|464.82|462.02|464.49|461.69|0
1640208000000|2021-12-22 21:20:00|464.82|462.02|464.49|461.69|464.82|462.02|464.32|461.52|0
1640208300000|2021-12-22 21:25:00|464.32|461.52|464.65|461.85|464.65|461.85|464.32|461.52|0
1640208600000|2021-12-22 21:30:00|464.81|462.01|464.65|461.85|464.81|462.01|464.65|461.85|0
1640208900000|2021-12-22 21:35:00|464.81|462.01|464.48|461.68|464.81|462.01|464.48|461.68|0
1640209200000|2021-12-22 21:40:00|464.65|461.85|464.64|461.84|464.81|462.01|464.64|461.84|0
1640209500000|2021-12-22 21:45:00|464.57|461.77|464.31|461.51|464.81|462.01|463.99|461.19|0
1640209800000|2021-12-22 21:50:00|464.48|461.68|464.48|461.68|464.64|461.84|463.99|461.19|0
1640210100000|2021-12-22 21:55:00|464.31|461.51|464.56|461.76|464.73|461.93|463.98|461.18|0
1640210400000|2021-12-22 22:00:00|464.58|461.78|464.74|461.94|464.8|462|464.51|461.71|0
1640210700000|2021-12-22 22:05:00|464.72|461.92|464.7|461.9|464.72|461.92|464.65|461.85|0
1640211000000|2021-12-22 22:10:00|464.67|461.87|464.62|461.82|464.67|461.87|464.6|461.8|0
1640211300000|2021-12-22 22:15:00|464.65|461.85|464.65|461.85|464.65|461.85|464.65|461.85|0
1640211600000|2021-12-22 22:20:00|464.62|461.82|464.57|461.77|464.65|461.85|464.52|461.72|0
1640211900000|2021-12-22 22:25:00|464.65|461.85|464.5|461.7|464.74|461.94|464.5|461.7|0
1640212200000|2021-12-22 22:30:00|464.52|461.72|464.47|461.67|464.52|461.72|464.43|461.63|0
1640212500000|2021-12-22 22:35:00|464.52|461.72|464.52|461.72|464.64|461.84|464.52|461.72|0
1640212800000|2021-12-22 22:40:00|464.59|461.79|464.66|461.86|464.71|461.91|464.54|461.74|0
1640213100000|2021-12-22 22:45:00|464.64|461.84|464.59|461.79|464.66|461.86|464.59|461.79|0
1640213400000|2021-12-22 22:50:00|464.66|461.86|464.73|461.93|464.83|462.03|464.66|461.86|0
1640213700000|2021-12-22 22:55:00|464.51|461.71|464.99|462.19|464.99|462.19|464.51|461.71|0
1640214000000|2021-12-22 23:00:00|464.71|461.91|462.98|460.18|464.71|461.91|462.49|459.69|0
1640214300000|2021-12-22 23:05:00|463.14|460.34|462.65|459.85|463.31|460.51|462.16|459.36|0
1640214600000|2021-12-22 23:10:00|462.49|459.69|463.96|461.16|464.29|461.49|462.32|459.52|0
1640214900000|2021-12-22 23:15:00|463.8|461|463.14|460.34|463.8|461|462.98|460.18|0
1640215200000|2021-12-22 23:20:00|462.97|460.17|463.63|460.83|463.79|460.99|462.81|460.01|0
1640215500000|2021-12-22 23:25:00|463.46|460.66|464.12|461.32|464.28|461.48|463.3|460.5|0
1640215800000|2021-12-22 23:30:00|463.96|461.16|462.81|460.01|464.12|461.32|462.81|460.01|0
1640216100000|2021-12-22 23:35:00|462.97|460.17|462.8|460|463.38|460.58|462.64|459.84|0
1640216400000|2021-12-22 23:40:00|462.97|460.17|463.13|460.33|463.95|461.15|462.48|459.68|0
1640216700000|2021-12-22 23:45:00|462.8|460|464.28|461.48|464.44|461.64|462.48|459.68|0
1640217000000|2021-12-22 23:50:00|464.11|461.31|463.62|460.82|464.11|461.31|463.46|460.66|0
1640217300000|2021-12-22 23:55:00|463.78|460.98|463.45|460.65|463.95|461.15|463.13|460.33|0
1640217600000|2021-12-23 00:00:00|463.78|460.98|464.27|461.47|464.44|461.64|463.29|460.49|0
1640217900000|2021-12-23 00:05:00|464.11|461.31|464.93|462.13|464.93|462.13|464.11|461.31|0
1640218200000|2021-12-23 00:10:00|465.42|462.62|465.75|462.95|465.75|462.95|464.36|461.56|0
1640218500000|2021-12-23 00:15:00|465.58|462.78|465.25|462.45|465.91|463.11|465.09|462.29|0
1640218800000|2021-12-23 00:20:00|465.34|462.54|465.58|462.78|465.91|463.11|464.92|462.12|0
1640219100000|2021-12-23 00:25:00|465.67|462.87|464.92|462.12|465.74|462.94|464.92|462.12|0
1640219400000|2021-12-23 00:30:00|465.01|462.21|464.76|461.96|465.09|462.29|464.1|461.3|0
1640219700000|2021-12-23 00:35:00|464.59|461.79|464.1|461.3|464.59|461.79|463.93|461.13|0
1640220000000|2021-12-23 00:40:00|464.18|461.38|464.59|461.79|464.92|462.12|464.18|461.38|0
1640220300000|2021-12-23 00:45:00|464.75|461.95|463.77|460.97|464.75|461.95|463.44|460.64|0
1640220600000|2021-12-23 00:50:00|463.93|461.13|464.18|461.38|464.26|461.46|463.76|460.96|0
1640220900000|2021-12-23 00:55:00|464.09|461.29|464.75|461.95|465.08|462.28|464.09|461.29|0
1640221200000|2021-12-23 01:00:00|464.83|462.03|465.73|462.93|466.39|463.59|464.58|461.78|0
1640221500000|2021-12-23 01:05:00|465.57|462.77|465.16|462.36|465.9|463.1|465.07|462.27|0
1640221800000|2021-12-23 01:10:00|465.07|462.27|465.4|462.6|465.57|462.77|465.07|462.27|0
1640222100000|2021-12-23 01:15:00|465.49|462.69|465.56|462.76|465.73|462.93|465.4|462.6|0
1640222400000|2021-12-23 01:20:00|465.4|462.6|465.4|462.6|465.65|462.85|465.23|462.43|0
1640222700000|2021-12-23 01:25:00|465.48|462.68|464.57|461.77|465.56|462.76|464.41|461.61|0
1640223000000|2021-12-23 01:30:00|464.41|461.61|465.89|463.09|465.89|463.09|464.41|461.61|0
1640223300000|2021-12-23 01:35:00|465.72|462.92|465.23|462.43|465.89|463.09|465.06|462.26|0
1640223600000|2021-12-23 01:40:00|465.39|462.59|465.23|462.43|465.72|462.92|465.06|462.26|0
1640223900000|2021-12-23 01:45:00|465.15|462.35|465.55|462.75|466.05|463.25|465.15|462.35|0
1640224200000|2021-12-23 01:50:00|465.47|462.67|465.39|462.59|465.47|462.67|465.06|462.26|0
1640224500000|2021-12-23 01:55:00|465.22|462.42|465.88|463.08|465.88|463.08|465.22|462.42|0
1640224800000|2021-12-23 02:00:00|465.72|462.92|465.38|462.58|465.88|463.08|464.89|462.09|0
1640225100000|2021-12-23 02:05:00|465.47|462.67|464.4|461.6|465.71|462.91|464.4|461.6|0
1640225400000|2021-12-23 02:10:00|464.56|461.76|464.07|461.27|464.56|461.76|463.41|460.61|0
1640225700000|2021-12-23 02:15:00|463.99|461.19|464.23|461.43|464.39|461.59|463.9|461.1|0
1640226000000|2021-12-23 02:20:00|464.39|461.59|464.56|461.76|464.89|462.09|464.23|461.43|0
1640226300000|2021-12-23 02:25:00|464.64|461.84|463.9|461.1|464.64|461.84|463.9|461.1|0
1640226600000|2021-12-23 02:30:00|464.06|461.26|464.06|461.26|464.23|461.43|463.41|460.61|0
1640226900000|2021-12-23 02:35:00|463.9|461.1|463.57|460.77|464.06|461.26|463.4|460.6|0
1640227200000|2021-12-23 02:40:00|463.65|460.85|464.06|461.26|464.22|461.42|463.4|460.6|0
1640227500000|2021-12-23 02:45:00|463.89|461.09|463.73|460.93|464.06|461.26|463.73|460.93|0
1640227800000|2021-12-23 02:50:00|463.89|461.09|463.73|460.93|464.06|461.26|463.73|460.93|0
1640228100000|2021-12-23 02:55:00|463.65|460.85|463.56|460.76|463.89|461.09|463.4|460.6|0
1640228400000|2021-12-23 03:00:00|463.73|460.93|463.97|461.17|463.97|461.17|463.4|460.6|0
1640228700000|2021-12-23 03:05:00|463.89|461.09|463.89|461.09|463.97|461.17|463.72|460.92|0
1640229000000|2021-12-23 03:10:00|464.05|461.25|463.72|460.92|464.05|461.25|463.64|460.84|0
1640229300000|2021-12-23 03:15:00|463.81|461.01|464.87|462.07|464.87|462.07|463.72|460.92|0
1640229600000|2021-12-23 03:20:00|464.7|461.9|464.37|461.57|464.87|462.07|464.37|461.57|0
1640229900000|2021-12-23 03:25:00|464.46|461.66|464.54|461.74|464.54|461.74|464.29|461.49|0
1640230200000|2021-12-23 03:30:00|464.46|461.66|465.03|462.23|465.03|462.23|464.37|461.57|0
1640230500000|2021-12-23 03:35:00|465.19|462.39|464.62|461.82|465.19|462.39|464.37|461.57|0
1640230800000|2021-12-23 03:40:00|464.53|461.73|463.96|461.16|464.62|461.82|463.88|461.08|0
1640231100000|2021-12-23 03:45:00|464.04|461.24|464.2|461.4|464.37|461.57|463.87|461.07|0
1640231400000|2021-12-23 03:50:00|464.12|461.32|464.2|461.4|464.37|461.57|464.04|461.24|0
1640231700000|2021-12-23 03:55:00|464.12|461.32|464.28|461.48|464.36|461.56|464.12|461.32|0
1640232000000|2021-12-23 04:00:00|464.36|461.56|464.2|461.4|464.36|461.56|464.12|461.32|0
1640232300000|2021-12-23 04:05:00|464.36|461.56|464.52|461.72|464.52|461.72|464.2|461.4|0
1640232600000|2021-12-23 04:10:00|464.36|461.56|464.19|461.39|464.36|461.56|464.03|461.23|0
1640232900000|2021-12-23 04:15:00|464.36|461.56|464.36|461.56|464.52|461.72|464.19|461.39|0
1640233200000|2021-12-23 04:20:00|464.19|461.39|464.35|461.55|464.35|461.55|464.03|461.23|0
1640233500000|2021-12-23 04:25:00|464.19|461.39|464.19|461.39|464.35|461.55|464.19|461.39|0
1640233800000|2021-12-23 04:30:00|464.27|461.47|464.02|461.22|464.35|461.55|464.02|461.22|0
1640234100000|2021-12-23 04:35:00|464.11|461.31|464.35|461.55|464.35|461.55|464.02|461.22|0
1640234400000|2021-12-23 04:40:00|464.19|461.39|464.18|461.38|464.35|461.55|464.18|461.38|0
1640234700000|2021-12-23 04:45:00|464.35|461.55|464.51|461.71|464.68|461.88|464.35|461.55|0
1640235000000|2021-12-23 04:50:00|464.6|461.8|464.67|461.87|464.68|461.88|464.51|461.71|0
1640235300000|2021-12-23 04:55:00|464.76|461.96|464.67|461.87|465|462.2|464.67|461.87|0
1640235600000|2021-12-23 05:00:00|464.51|461.71|464.18|461.38|464.59|461.79|464.18|461.38|0
1640235900000|2021-12-23 05:05:00|464.34|461.54|464.34|461.54|464.51|461.71|464.18|461.38|0
1640236200000|2021-12-23 05:10:00|464.18|461.38|464.67|461.87|464.67|461.87|464.18|461.38|0
1640236500000|2021-12-23 05:15:00|464.59|461.79|464.34|461.54|464.67|461.87|464.34|461.54|0
1640236800000|2021-12-23 05:20:00|464.26|461.46|463.68|460.88|464.34|461.54|463.68|460.88|0
1640237100000|2021-12-23 05:25:00|463.84|461.04|464.33|461.53|464.33|461.53|463.84|461.04|0
1640237400000|2021-12-23 05:30:00|464.17|461.37|463.84|461.04|464.17|461.37|463.51|460.71|0
1640237700000|2021-12-23 05:35:00|463.68|460.88|463.67|460.87|463.84|461.04|463.67|460.87|0
1640238000000|2021-12-23 05:40:00|463.51|460.71|463.35|460.55|463.67|460.87|463.35|460.55|0
1640238300000|2021-12-23 05:45:00|463.43|460.63|463.34|460.54|463.67|460.87|463.34|460.54|0
1640238600000|2021-12-23 05:50:00|463.43|460.63|464.16|461.36|464.16|461.36|463.43|460.63|0
1640238900000|2021-12-23 05:55:00|463.83|461.03|464|461.2|464.33|461.53|463.34|460.54|0
1640239200000|2021-12-23 06:00:00|463.83|461.03|462.19|459.39|463.83|461.03|462.03|459.23|0
1640239500000|2021-12-23 06:05:00|462.36|459.56|463.34|460.54|463.34|460.54|462.36|459.56|0
1640239800000|2021-12-23 06:10:00|463.5|460.7|464.32|461.52|464.48|461.68|463.5|460.7|0
1640240100000|2021-12-23 06:15:00|464.48|461.68|464.81|462.01|464.81|462.01|463.83|461.03|0
1640240400000|2021-12-23 06:20:00|464.98|462.18|464.65|461.85|465.06|462.26|464.15|461.35|0
1640240700000|2021-12-23 06:25:00|464.81|462.01|464.32|461.52|464.97|462.17|463.99|461.19|0
1640241000000|2021-12-23 06:30:00|464.15|461.35|464.15|461.35|464.48|461.68|464.07|461.27|0
1640241300000|2021-12-23 06:35:00|463.99|461.19|464.64|461.84|464.81|462.01|463.99|461.19|0
1640241600000|2021-12-23 06:40:00|464.81|462.01|464.48|461.68|464.81|462.01|464.31|461.51|0
1640241900000|2021-12-23 06:45:00|464.56|461.76|464.47|461.67|464.64|461.84|464.15|461.35|0
1640242200000|2021-12-23 06:50:00|464.39|461.59|464.64|461.84|464.64|461.84|464.14|461.34|0
1640242500000|2021-12-23 06:55:00|464.56|461.76|463.65|460.85|464.56|461.76|463.49|460.69|0
1640242800000|2021-12-23 07:00:00|463.49|460.69|464.06|461.26|464.14|461.34|463.32|460.52|0
1640243100000|2021-12-23 07:05:00|464.14|461.34|463.65|460.85|464.14|461.34|463.48|460.68|0
1640243400000|2021-12-23 07:10:00|463.57|460.77|463.64|460.84|463.97|461.17|463.48|460.68|0
1640243700000|2021-12-23 07:15:00|463.81|461.01|463.81|461.01|464.47|461.67|463.64|460.84|0
1640244000000|2021-12-23 07:20:00|463.89|461.09|464.3|461.5|464.46|461.66|463.81|461.01|0
1640244300000|2021-12-23 07:25:00|464.13|461.33|464.13|461.33|464.46|461.66|463.81|461.01|0
1640244600000|2021-12-23 07:30:00|464.3|461.5|464.46|461.66|464.79|461.99|464.13|461.33|0
1640244900000|2021-12-23 07:35:00|464.38|461.58|463.15|460.35|464.46|461.66|462.82|460.02|0
1640245200000|2021-12-23 07:40:00|463.07|460.27|463.06|460.26|463.47|460.67|462.82|460.02|0
1640245500000|2021-12-23 07:45:00|462.98|460.18|463.47|460.67|463.63|460.83|462.82|460.02|0
1640245800000|2021-12-23 07:50:00|463.63|460.83|463.63|460.83|463.8|461|463.3|460.5|0
1640246100000|2021-12-23 07:55:00|463.3|460.5|463.47|460.67|463.8|461|462.81|460.01|0
1640246400000|2021-12-23 08:00:00|463.14|460.34|463.63|460.83|463.96|461.16|462.65|459.85|0
1640246700000|2021-12-23 08:05:00|463.03|461.43|463.19|461.59|463.69|462.09|462.87|461.27|0
1640247000000|2021-12-23 08:10:00|463.03|461.43|464.18|462.58|464.34|462.74|462.86|461.26|0
1640247300000|2021-12-23 08:15:00|464.1|462.5|465.16|463.56|465.32|463.72|463.52|461.92|0
1640247600000|2021-12-23 08:20:00|465.32|463.72|463.68|462.08|465.49|463.89|463.68|462.08|0
1640247900000|2021-12-23 08:25:00|463.76|462.16|463.35|461.75|464.17|462.57|463.19|461.59|0
1640248200000|2021-12-23 08:30:00|463.51|461.91|463.02|461.42|464.01|462.41|463.02|461.42|0
1640248500000|2021-12-23 08:35:00|463.18|461.58|465.65|464.05|466.8|465.2|463.02|461.42|0
1640248800000|2021-12-23 08:40:00|465.81|464.21|465.24|463.64|465.98|464.38|464.66|463.06|0
1640249100000|2021-12-23 08:45:00|465.48|463.88|464.16|462.56|465.73|464.13|464|462.4|0
1640249400000|2021-12-23 08:50:00|464.33|462.73|460.97|459.37|464.49|462.89|460.39|458.79|0
1640249700000|2021-12-23 08:55:00|461.05|459.45|460.72|459.12|461.05|459.45|459.9|458.3|0
1640250000000|2021-12-23 09:00:00|461.05|459.45|461.04|459.44|462.03|460.43|460.72|459.12|0
1640250300000|2021-12-23 09:05:00|460.88|459.28|459.73|458.13|460.88|459.28|459.24|457.64|0
1640250600000|2021-12-23 09:10:00|459.9|458.3|460.22|458.62|460.22|458.62|459.24|457.64|0
1640250900000|2021-12-23 09:15:00|460.14|458.54|460.88|459.28|461.2|459.6|460.14|458.54|0
1640251200000|2021-12-23 09:20:00|460.71|459.11|461.86|460.26|462.11|460.51|460.71|459.11|0
1640251500000|2021-12-23 09:25:00|461.69|460.09|462.18|460.58|462.18|460.58|461.53|459.93|0
1640251800000|2021-12-23 09:30:00|462.35|460.75|462.02|460.42|462.67|461.07|461.53|459.93|0
1640252100000|2021-12-23 09:35:00|462.1|460.5|461.36|459.76|462.1|460.5|461.36|459.76|0
1640252400000|2021-12-23 09:40:00|461.2|459.6|461.03|459.43|461.52|459.92|460.71|459.11|0
1640252700000|2021-12-23 09:45:00|460.87|459.27|461.36|459.76|462.01|460.41|460.87|459.27|0
1640253000000|2021-12-23 09:50:00|461.44|459.84|461.93|460.33|462.01|460.41|461.19|459.59|0
1640253300000|2021-12-23 09:55:00|461.85|460.25|461.52|459.92|461.85|460.25|461.19|459.59|0
1640253600000|2021-12-23 10:00:00|461.44|459.84|461.52|459.92|462.09|460.49|461.35|459.75|0
1640253900000|2021-12-23 10:05:00|461.35|459.75|461.51|459.91|461.84|460.24|461.19|459.59|0
1640254200000|2021-12-23 10:10:00|461.35|459.75|461.19|459.59|461.35|459.75|461.02|459.42|0
1640254500000|2021-12-23 10:15:00|461.02|459.42|461.02|459.42|461.19|459.59|461.02|459.42|0
1640254800000|2021-12-23 10:20:00|460.94|459.34|460.2|458.6|460.94|459.34|459.55|457.95|0
1640255100000|2021-12-23 10:25:00|460.36|458.76|460.28|458.68|460.53|458.93|460.04|458.44|0
1640255400000|2021-12-23 10:30:00|460.36|458.76|460.45|458.85|460.53|458.93|460.2|458.6|0
1640255700000|2021-12-23 10:35:00|460.52|458.92|459.22|457.62|460.52|458.92|459.22|457.62|0
1640256000000|2021-12-23 10:40:00|458.73|457.13|459.05|457.45|459.21|457.61|458.73|457.13|0
1640256300000|2021-12-23 10:45:00|459.21|457.61|459.38|457.78|459.7|458.1|459.21|457.61|0
1640256600000|2021-12-23 10:50:00|459.21|457.61|458.23|456.63|459.21|457.61|457.67|456.07|0
1640256900000|2021-12-23 10:55:00|458.15|456.55|458.23|456.63|458.23|456.63|457.74|456.14|0
1640257200000|2021-12-23 11:00:00|458.07|456.47|458.39|456.79|458.56|456.96|457.9|456.3|0
1640257500000|2021-12-23 11:05:00|458.56|456.96|457.58|455.98|458.56|456.96|457.41|455.81|0
1640257800000|2021-12-23 11:10:00|457.41|455.81|458.06|456.46|458.06|456.46|456.92|455.32|0
1640258100000|2021-12-23 11:15:00|458.23|456.63|458.22|456.62|458.71|457.11|457.74|456.14|0
1640258400000|2021-12-23 11:20:00|458.06|456.46|457.9|456.3|458.06|456.46|457.57|455.97|0
1640258700000|2021-12-23 11:25:00|458.06|456.46|457.08|455.48|458.22|456.62|457.08|455.48|0
1640259000000|2021-12-23 11:30:00|456.92|455.32|457.73|456.13|457.73|456.13|456.92|455.32|0
1640259300000|2021-12-23 11:35:00|457.89|456.29|457.73|456.13|458.22|456.62|457.65|456.05|0
1640259600000|2021-12-23 11:40:00|457.57|455.97|457.56|455.96|457.73|456.13|457.08|455.48|0
1640259900000|2021-12-23 11:45:00|457.73|456.13|457.89|456.29|458.22|456.62|457.56|455.96|0
1640260200000|2021-12-23 11:50:00|457.97|456.37|457.89|456.29|458.05|456.45|457.4|455.8|0
1640260500000|2021-12-23 11:55:00|457.56|455.96|457.07|455.47|457.56|455.96|456.91|455.31|0
1640260800000|2021-12-23 12:00:00|456.91|455.31|455.61|454.01|456.91|455.31|455.44|453.84|0
1640261100000|2021-12-23 12:05:00|455.44|453.84|456.25|454.65|456.25|454.65|455.44|453.84|0
1640261400000|2021-12-23 12:10:00|456.09|454.49|455.44|453.84|456.25|454.65|455.44|453.84|0
1640261700000|2021-12-23 12:15:00|455.52|453.92|456.25|454.65|456.41|454.81|455.11|453.51|0
1640262000000|2021-12-23 12:20:00|456.41|454.81|456.57|454.97|456.74|455.14|455.76|454.16|0
1640262300000|2021-12-23 12:25:00|456.66|455.06|457.39|455.79|457.88|456.28|456.57|454.97|0
1640262600000|2021-12-23 12:30:00|457.55|455.95|457.39|455.79|457.88|456.28|457.22|455.62|0
1640262900000|2021-12-23 12:35:00|457.47|455.87|458.85|457.25|458.85|457.25|457.22|455.62|0
1640263200000|2021-12-23 12:40:00|458.69|457.09|456.44|454.84|458.69|457.09|454.08|452.48|0
1640263500000|2021-12-23 12:45:00|456.28|454.68|456.28|454.68|456.61|455.01|456.28|454.68|0
1640263800000|2021-12-23 12:50:00|456.44|454.84|456.28|454.68|456.53|454.93|456.28|454.68|0
1640264100000|2021-12-23 12:55:00|456.11|454.51|456.2|454.6|456.6|455|456.11|454.51|0
1640264400000|2021-12-23 13:00:00|456.28|454.68|456.92|455.32|456.92|455.32|454.98|453.38|0
1640264700000|2021-12-23 13:05:00|457.09|455.49|457.25|455.65|457.41|455.81|456.6|455|0
1640265000000|2021-12-23 13:10:00|457.41|455.81|457.08|455.48|457.74|456.14|457.08|455.48|0
1640265300000|2021-12-23 13:15:00|457.25|455.65|457.73|456.13|457.9|456.3|457.25|455.65|0
1640265600000|2021-12-23 13:20:00|457.9|456.3|458.87|457.27|458.87|457.27|457.9|456.3|0
1640265900000|2021-12-23 13:25:00|459.04|457.44|458.38|456.78|459.52|457.92|458.38|456.78|0
1640266200000|2021-12-23 13:30:00|458.3|456.7|458.54|456.94|459.69|458.09|457.73|456.13|0
1640266500000|2021-12-23 13:35:00|458.38|456.78|459.52|457.92|459.68|458.08|457.73|456.13|0
1640266800000|2021-12-23 13:40:00|459.68|458.08|461.32|459.72|462.46|460.86|459.36|457.76|0
1640267100000|2021-12-23 13:45:00|461.48|459.88|459.28|457.68|461.48|459.88|459.03|457.43|0
1640267400000|2021-12-23 13:50:00|459.19|457.59|459.52|457.92|459.68|458.08|459.03|457.43|0
1640267700000|2021-12-23 13:55:00|459.68|458.08|459.02|457.42|459.84|458.24|458.7|457.1|0
1640268000000|2021-12-23 14:00:00|458.86|457.26|457.23|455.63|458.86|457.26|456.91|455.31|0
1640268300000|2021-12-23 14:05:00|457.72|456.12|457.39|455.79|458.04|456.44|457.07|455.47|0
1640268600000|2021-12-23 14:10:00|457.23|455.63|458.53|456.93|458.69|457.09|456.9|455.3|0
1640268900000|2021-12-23 14:15:00|458.69|457.09|459.02|457.42|459.18|457.58|458.04|456.44|0
1640269200000|2021-12-23 14:20:00|459.18|457.58|458.53|456.93|459.51|457.91|458.2|456.6|0
1640269500000|2021-12-23 14:25:00|458.36|456.76|459.5|457.9|459.5|457.9|458.2|456.6|0
1640269800000|2021-12-23 14:30:00|459.01|457.41|453.41|451.81|459.99|458.39|453.09|451.49|0
1640270100000|2021-12-23 14:35:00|453.25|451.65|448.25|446.65|453.41|451.81|446.96|445.36|0
1640270400000|2021-12-23 14:40:00|448.41|446.81|449.69|448.09|452.28|450.68|448.25|446.65|0
1640270700000|2021-12-23 14:45:00|449.53|447.93|452.42|450.82|452.74|451.14|448.57|446.97|0
1640271000000|2021-12-23 14:50:00|452.26|450.66|452.1|450.5|452.51|450.91|449.85|448.25|0
1640271300000|2021-12-23 14:55:00|452.26|450.66|450.81|449.21|454.03|452.43|450.25|448.65|0
1640271600000|2021-12-23 15:00:00|451.13|449.53|451.61|450.01|451.93|450.33|449.36|447.76|0
1640271900000|2021-12-23 15:05:00|451.77|450.17|451.13|449.53|452.09|450.49|450.48|448.88|0
1640272200000|2021-12-23 15:10:00|450.97|449.37|447.68|446.08|451.13|449.53|446.95|445.35|0
1640272500000|2021-12-23 15:15:00|447.43|445.83|446.59|444.99|448.07|446.47|445.95|444.35|0
1640272800000|2021-12-23 15:20:00|446.43|444.83|445.31|443.71|447.07|445.47|445.15|443.55|0
1640273100000|2021-12-23 15:25:00|445.47|443.87|446.27|444.67|447.39|445.79|445.31|443.71|0
1640273400000|2021-12-23 15:30:00|446.11|444.51|447.55|445.95|448.36|446.76|444.66|443.06|0
1640273700000|2021-12-23 15:35:00|447.39|445.79|447.39|445.79|448.03|446.43|446.42|444.82|0
1640274000000|2021-12-23 15:40:00|447.23|445.63|446.58|444.98|447.55|445.95|446.1|444.5|0
1640274300000|2021-12-23 15:45:00|446.74|445.14|445.3|443.7|446.74|445.14|445.14|443.54|0
1640274600000|2021-12-23 15:50:00|445.46|443.86|444.65|443.05|445.94|444.34|444.17|442.57|0
1640274900000|2021-12-23 15:55:00|444.81|443.21|443.37|441.77|444.81|443.21|443.21|441.61|0
1640275200000|2021-12-23 16:00:00|443.21|441.61|443.37|441.77|444.33|442.73|442.57|440.97|0
1640275500000|2021-12-23 16:05:00|443.21|441.61|442.09|440.49|443.53|441.93|441.61|440.01|0
1640275800000|2021-12-23 16:10:00|441.93|440.33|442.25|440.65|442.25|440.65|440.97|439.37|0
1640276100000|2021-12-23 16:15:00|441.93|440.33|441.77|440.17|442.25|440.65|441.13|439.53|0
1640276400000|2021-12-23 16:20:00|441.93|440.33|442.72|441.12|443.53|441.93|441.93|440.33|0
1640276700000|2021-12-23 16:25:00|442.88|441.28|444.48|442.88|445.12|443.52|442.4|440.8|0
1640277000000|2021-12-23 16:30:00|444.32|442.72|443.2|441.6|444.32|442.72|443.04|441.44|0
1640277300000|2021-12-23 16:35:00|443.04|441.44|441.48|439.88|444.65|443.05|441.48|439.88|0
1640277600000|2021-12-23 16:40:00|441.56|439.96|441.79|440.19|442.12|440.52|441.48|439.88|0
1640277900000|2021-12-23 16:45:00|441.63|440.03|441.31|439.71|441.79|440.19|440.51|438.91|0
1640278200000|2021-12-23 16:50:00|441.15|439.55|441.15|439.55|441.63|440.03|440.51|438.91|0
1640278500000|2021-12-23 16:55:00|440.99|439.39|440.51|438.91|441.63|440.03|440.51|438.91|0
1640278800000|2021-12-23 17:00:00|440.67|439.07|441.31|439.71|441.39|439.79|440.67|439.07|0
1640279100000|2021-12-23 17:05:00|441.15|439.55|441.79|440.19|441.95|440.35|440.99|439.39|0
1640279400000|2021-12-23 17:10:00|441.63|440.03|441.95|440.35|441.95|440.35|441.3|439.7|0
1640279700000|2021-12-23 17:15:00|441.94|440.34|442.74|441.14|443.07|441.47|441.78|440.18|0
1640280000000|2021-12-23 17:20:00|442.58|440.98|442.9|441.3|443.07|441.47|442.26|440.66|0
1640280300000|2021-12-23 17:25:00|443.06|441.46|442.9|441.3|443.06|441.46|442.42|440.82|0
1640280600000|2021-12-23 17:30:00|442.74|441.14|442.58|440.98|442.9|441.3|441.94|440.34|0
1640280900000|2021-12-23 17:35:00|442.42|440.82|443.92|442.32|444.08|442.48|442.42|440.82|0
1640281200000|2021-12-23 17:40:00|443.76|442.16|443.44|441.84|443.92|442.32|443.12|441.52|0
1640281500000|2021-12-23 17:45:00|443.28|441.68|444.08|442.48|444.24|442.64|443.28|441.68|0
1640281800000|2021-12-23 17:50:00|443.92|442.32|443.92|442.32|444.4|442.8|443.6|442|0
1640282100000|2021-12-23 17:55:00|443.84|442.24|443.28|441.68|444.08|442.48|443.28|441.68|0
1640282400000|2021-12-23 18:00:00|443.44|441.84|444.07|442.47|444.07|442.47|442.96|441.36|0
1640282700000|2021-12-23 18:05:00|443.91|442.31|443.91|442.31|444.07|442.47|443.43|441.83|0
1640283000000|2021-12-23 18:10:00|443.75|442.15|445.03|443.43|445.51|443.91|443.75|442.15|0
1640283300000|2021-12-23 18:15:00|445.19|443.59|444.87|443.27|445.19|443.59|444.39|442.79|0
1640283600000|2021-12-23 18:20:00|444.71|443.11|444.39|442.79|444.87|443.27|444.39|442.79|0
1640283900000|2021-12-23 18:25:00|444.55|442.95|442.47|440.87|444.55|442.95|442.31|440.71|0
1640284200000|2021-12-23 18:30:00|442.31|440.71|443.1|441.5|443.27|441.67|442.31|440.71|0
1640284500000|2021-12-23 18:35:00|443.26|441.66|443.42|441.82|443.42|441.82|443.03|441.43|0
1640284800000|2021-12-23 18:40:00|443.58|441.98|443.26|441.66|443.74|442.14|443.1|441.5|0
1640285100000|2021-12-23 18:45:00|443.42|441.82|442.62|441.02|443.42|441.82|442.62|441.02|0
1640285400000|2021-12-23 18:50:00|442.46|440.86|441.98|440.38|442.46|440.86|441.98|440.38|0
1640285700000|2021-12-23 18:55:00|441.82|440.22|441.98|440.38|442.14|440.54|441.34|439.74|0
1640286000000|2021-12-23 19:00:00|441.82|440.22|441.02|439.42|441.82|440.22|440.54|438.94|0
1640286300000|2021-12-23 19:05:00|440.86|439.26|441.18|439.58|441.5|439.9|440.38|438.78|0
1640286600000|2021-12-23 19:10:00|441.34|439.74|441.5|439.9|441.66|440.06|441.18|439.58|0
1640286900000|2021-12-23 19:15:00|441.49|439.89|441.02|439.42|442.61|441.01|440.7|439.1|0
1640287200000|2021-12-23 19:20:00|441.01|439.41|439.9|438.3|441.17|439.57|439.9|438.3|0
1640287500000|2021-12-23 19:25:00|439.98|438.38|440.22|438.62|440.38|438.78|439.58|437.98|0
1640287800000|2021-12-23 19:30:00|440.37|438.77|440.37|438.77|441.17|439.57|439.98|438.38|0
1640288100000|2021-12-23 19:35:00|440.69|439.09|441.01|439.41|441.17|439.57|440.53|438.93|0
1640288400000|2021-12-23 19:40:00|441.17|439.57|440.21|438.61|441.17|439.57|440.21|438.61|0
1640288700000|2021-12-23 19:45:00|440.37|438.77|440.05|438.45|440.69|439.09|439.89|438.29|0
1640289000000|2021-12-23 19:50:00|439.89|438.29|438.93|437.33|440.05|438.45|438.93|437.33|0
1640289300000|2021-12-23 19:55:00|439.09|437.49|438.93|437.33|439.25|437.65|438.77|437.17|0
1640289600000|2021-12-23 20:00:00|439.09|437.49|441.96|440.36|441.96|440.36|438.77|437.17|0
1640289900000|2021-12-23 20:05:00|441.8|440.2|441|439.4|441.8|440.2|440.52|438.92|0
1640290200000|2021-12-23 20:10:00|440.84|439.24|439.72|438.12|441.16|439.56|439.72|438.12|0
1640290500000|2021-12-23 20:15:00|439.4|437.8|440.04|438.44|440.36|438.76|439.09|437.49|0
1640290800000|2021-12-23 20:20:00|439.88|438.28|440.99|439.39|440.99|439.39|439.72|438.12|0
1640291100000|2021-12-23 20:25:00|440.83|439.23|440.99|439.39|441.47|439.87|440.51|438.91|0
1640291400000|2021-12-23 20:30:00|441.15|439.55|443.23|441.63|443.55|441.95|440.99|439.39|0
1640291700000|2021-12-23 20:35:00|443.39|441.79|440.88|439.28|443.39|441.79|440.24|438.64|0
1640292000000|2021-12-23 20:40:00|440.72|439.12|439.12|437.52|441.2|439.6|438.97|437.37|0
1640292300000|2021-12-23 20:45:00|438.97|437.37|437.53|435.93|439.12|437.52|437.06|435.46|0
1640292600000|2021-12-23 20:50:00|436.9|435.3|438.01|436.41|438.17|436.57|436.1|434.5|0
1640292900000|2021-12-23 20:55:00|438.17|436.57|446.16|444.56|446.32|444.72|438.17|436.57|0
1640293200000|2021-12-23 21:00:00|446.32|444.72|445.35|443.75|446.32|444.72|444.07|442.47|0
1640293500000|2021-12-23 21:05:00|445.03|443.43|445.83|444.23|445.83|444.23|444.07|442.47|0
1640293800000|2021-12-23 21:10:00|445.67|444.07|445.67|444.07|446.32|444.72|445.51|443.91|0
1640592300000|2021-12-27 08:05:00|446.31|444.71|445.27|443.67|446.39|444.79|443.83|442.23|0
1640592600000|2021-12-27 08:10:00|444.95|443.35|444.22|442.62|444.95|443.35|443.42|441.82|0
1640592900000|2021-12-27 08:15:00|444.38|442.78|444.22|442.62|444.54|442.94|443.1|441.5|0
1640593200000|2021-12-27 08:20:00|444.06|442.46|445.02|443.42|445.42|443.82|443.5|441.9|0
1640593500000|2021-12-27 08:25:00|444.94|443.34|445.74|444.14|445.98|444.38|444.7|443.1|0
1640593800000|2021-12-27 08:30:00|445.66|444.06|444.21|442.61|445.98|444.38|444.05|442.45|0
1640594100000|2021-12-27 08:35:00|444.14|442.54|443.41|441.81|444.21|442.61|443.09|441.49|0
1640594400000|2021-12-27 08:40:00|443.5|441.9|443.73|442.13|444.21|442.61|443.25|441.65|0
1640594700000|2021-12-27 08:45:00|443.89|442.29|443.89|442.29|444.85|443.25|443.89|442.29|0
1640595000000|2021-12-27 08:50:00|444.05|442.45|443.57|441.97|444.13|442.53|443.01|441.41|0
1640595300000|2021-12-27 08:55:00|443.65|442.05|443.41|441.81|443.73|442.13|441.97|440.37|0
1640595600000|2021-12-27 09:00:00|443.25|441.65|445.17|443.57|445.49|443.89|443.25|441.65|0
1640595900000|2021-12-27 09:05:00|445.25|443.65|442.76|441.16|445.33|443.73|442.76|441.16|0
1640596200000|2021-12-27 09:10:00|442.6|441|442.76|441.16|442.92|441.32|442.12|440.52|0
1640596500000|2021-12-27 09:15:00|442.6|441|443.88|442.28|444.04|442.44|442.6|441|0
1640596800000|2021-12-27 09:20:00|443.72|442.12|444.04|442.44|444.36|442.76|443.72|442.12|0
1640597100000|2021-12-27 09:25:00|444.12|442.52|443.8|442.2|444.36|442.76|443.72|442.12|0
1640597400000|2021-12-27 09:30:00|443.88|442.28|444.76|443.16|445.48|443.88|443.88|442.28|0
1640597700000|2021-12-27 09:35:00|444.84|443.24|443.55|441.95|444.84|443.24|443.39|441.79|0
1640598000000|2021-12-27 09:40:00|443.39|441.79|440.94|439.34|443.39|441.79|440.54|438.94|0
1640598300000|2021-12-27 09:45:00|441.02|439.42|441.02|438.62|441.18|439.58|440.38|438.06|0
1640598600000|2021-12-27 09:50:00|441.1|438.7|439.97|437.57|441.1|438.7|439.97|437.57|0
1640598900000|2021-12-27 09:55:00|440.13|437.73|439.9|437.5|440.54|438.14|439.34|436.94|0
1640599200000|2021-12-27 10:00:00|439.81|437.41|440.13|437.73|440.45|438.05|439.01|436.61|0
1640599500000|2021-12-27 10:05:00|440.29|437.89|440.93|438.53|441.09|438.69|440.13|437.73|0
1640599800000|2021-12-27 10:10:00|441.09|438.69|440.77|438.37|441.09|438.69|440.61|438.21|0
1640600100000|2021-12-27 10:15:00|440.61|438.21|439.49|437.09|440.61|438.21|439.33|436.93|0
1640600400000|2021-12-27 10:20:00|439.65|437.25|440.05|437.65|440.45|438.05|439.49|437.09|0
1640600700000|2021-12-27 10:25:00|440.12|437.72|439.96|437.56|440.28|437.88|439.64|437.24|0
1640601000000|2021-12-27 10:30:00|439.8|437.4|439.48|437.08|439.8|437.4|439.16|436.76|0
1640601300000|2021-12-27 10:35:00|439.64|437.24|439.64|437.24|439.96|437.56|439.32|436.92|0
1640601600000|2021-12-27 10:40:00|439.56|437.16|439.32|436.92|439.8|437.4|439.32|436.92|0
1640601900000|2021-12-27 10:45:00|439.24|436.84|440.74|438.34|440.9|438.5|438.68|436.28|0
1640602200000|2021-12-27 10:50:00|440.9|438.5|441.3|438.9|441.3|438.9|440.42|438.02|0
1640602500000|2021-12-27 10:55:00|441.37|438.97|441.37|438.97|441.85|439.45|441.37|438.97|0
1640602800000|2021-12-27 11:00:00|441.46|439.06|441.69|439.29|442.01|439.61|441.21|438.81|0
1640603100000|2021-12-27 11:05:00|441.53|439.13|441.21|438.81|441.69|439.29|441.05|438.65|0
1640603400000|2021-12-27 11:10:00|441.13|438.73|441.37|438.97|441.53|439.13|441.13|438.73|0
1640603700000|2021-12-27 11:15:00|441.29|438.89|441.37|438.97|441.53|439.13|441.13|438.73|0
1640604000000|2021-12-27 11:20:00|441.45|439.05|442.09|439.69|442.48|440.08|441.45|439.05|0
1640604300000|2021-12-27 11:25:00|442.16|439.76|442.08|439.68|442.16|439.76|441.52|439.12|0
1640604600000|2021-12-27 11:30:00|442|439.6|442.24|439.84|442.64|440.24|441.68|439.28|0
1640604900000|2021-12-27 11:35:00|442.16|439.76|441.68|439.28|442.16|439.76|441.52|439.12|0
1640605200000|2021-12-27 11:40:00|441.52|439.12|441.68|439.28|441.68|439.28|441.12|438.72|0
1640605500000|2021-12-27 11:45:00|441.84|439.44|442.08|439.68|442.15|439.75|441.68|439.28|0
1640605800000|2021-12-27 11:50:00|441.99|439.59|441.67|439.27|442.24|439.84|441.51|439.11|0
1640606100000|2021-12-27 11:55:00|441.51|439.11|441.35|438.95|441.83|439.43|441.35|438.95|0
1640606400000|2021-12-27 12:00:00|441.44|439.04|441.51|439.11|441.67|439.27|441.19|438.79|0
1640606700000|2021-12-27 12:05:00|441.43|439.03|441.03|438.63|441.83|439.43|440.87|438.47|0
1640607000000|2021-12-27 12:10:00|441.19|438.79|440.71|438.31|441.19|438.79|440.71|438.31|0
1640607300000|2021-12-27 12:15:00|440.55|438.15|439.75|437.35|440.71|438.31|439.75|437.35|0
1640607600000|2021-12-27 12:20:00|439.6|437.2|438.96|436.56|439.75|437.35|438.8|436.4|0
1640607900000|2021-12-27 12:25:00|438.8|436.4|438.96|436.56|439.43|437.03|438.8|436.4|0
1640608200000|2021-12-27 12:30:00|438.8|436.4|437.05|434.65|438.8|436.4|436.42|434.02|0
1640608500000|2021-12-27 12:35:00|436.89|434.49|436.73|434.33|437.53|435.13|436.58|434.18|0
1640608800000|2021-12-27 12:40:00|436.89|434.49|437.37|434.97|437.52|435.12|435.94|433.54|0
1640609100000|2021-12-27 12:45:00|437.52|435.12|437.52|435.12|438.08|435.68|437.36|434.96|0
1640609400000|2021-12-27 12:50:00|437.21|434.81|437.84|435.44|438|435.6|437.21|434.81|0
1640609700000|2021-12-27 12:55:00|437.68|435.28|437.99|435.59|438|435.6|437.52|435.12|0
1640610000000|2021-12-27 13:00:00|437.84|435.44|437.68|435.28|438.08|435.68|437.36|434.96|0
1640610300000|2021-12-27 13:05:00|437.83|435.43|437.52|435.12|437.83|435.43|437.2|434.8|0
1640610600000|2021-12-27 13:10:00|437.36|434.96|437.36|434.96|437.99|435.59|437.36|434.96|0
1640610900000|2021-12-27 13:15:00|437.2|434.8|436.09|433.69|437.2|434.8|436.09|433.69|0
1640611200000|2021-12-27 13:20:00|435.93|433.53|436.4|434|436.56|434.16|435.61|433.21|0
1640611500000|2021-12-27 13:25:00|436.24|433.84|436.88|434.48|437.35|434.95|436.24|433.84|0
1640611800000|2021-12-27 13:30:00|436.56|434.16|436.64|434.24|437.03|434.63|436.56|434.16|0
1640612100000|2021-12-27 13:35:00|436.56|434.16|436.24|433.84|436.72|434.32|435.92|433.52|0
1640612400000|2021-12-27 13:40:00|436.08|433.68|435.6|433.2|436.24|433.84|435.6|433.2|0
1640612700000|2021-12-27 13:45:00|435.76|433.36|435.29|432.89|435.76|433.36|434.81|432.41|0
1640613000000|2021-12-27 13:50:00|435.44|433.04|435.13|432.73|435.76|433.36|434.65|432.25|0
1640613300000|2021-12-27 13:55:00|435.29|432.89|435.92|433.52|435.92|433.52|435.13|432.73|0
1640613600000|2021-12-27 14:00:00|436.07|433.67|435.76|433.36|436.23|433.83|435.6|433.2|0
1640613900000|2021-12-27 14:05:00|435.91|433.51|436.23|433.83|436.7|434.3|435.12|432.72|0
1640614200000|2021-12-27 14:10:00|436.07|433.67|435.59|433.19|436.23|433.83|435.59|433.19|0
1640614500000|2021-12-27 14:15:00|435.75|433.35|436.7|434.3|436.7|434.3|435.28|432.88|0
1640614800000|2021-12-27 14:20:00|436.54|434.14|436.22|433.82|436.86|434.46|435.91|433.51|0
1640615100000|2021-12-27 14:25:00|436.38|433.98|437.81|435.41|437.81|435.41|436.38|433.98|0
1640615400000|2021-12-27 14:30:00|437.49|435.09|432.43|430.03|437.81|435.41|430.55|428.15|0
1640615700000|2021-12-27 14:35:00|432.91|430.51|432.12|429.72|433.06|430.66|430.86|428.46|0
1640616000000|2021-12-27 14:40:00|431.8|429.4|431.33|428.93|432.12|429.72|429.92|427.52|0
1640616300000|2021-12-27 14:45:00|431.64|429.24|428.82|426.42|432.27|429.87|428.82|426.42|0
1640616600000|2021-12-27 14:50:00|429.44|427.04|431.33|428.93|431.33|428.93|427.25|424.85|0
1640616900000|2021-12-27 14:55:00|431.17|428.77|431.82|429.42|434.12|431.72|430.07|427.67|0
1640617200000|2021-12-27 15:00:00|431.35|428.95|428.84|426.44|432.29|429.89|428.84|426.44|0
1640617500000|2021-12-27 15:05:00|429|426.6|426.97|424.57|429.31|426.91|426.97|424.57|0
1640617800000|2021-12-27 15:10:00|427.13|424.73|426.82|424.42|428.22|425.82|426.82|424.42|0
1640618100000|2021-12-27 15:15:00|426.66|424.26|426.81|424.41|427.75|425.35|426.66|424.26|0
1640618400000|2021-12-27 15:20:00|426.66|424.26|425.1|422.7|427.12|424.72|424.48|422.08|0
1640618700000|2021-12-27 15:25:00|424.95|422.55|422.62|420.22|425.72|423.32|422.62|420.22|0
1640619000000|2021-12-27 15:30:00|422.47|420.07|422.16|419.76|424.02|421.62|421.7|419.3|0
1640619300000|2021-12-27 15:35:00|422.31|419.91|421.85|419.45|423.4|421|421.54|419.14|0
1640619600000|2021-12-27 15:40:00|422|419.6|422|419.6|422.93|420.53|421.54|419.14|0
1640619900000|2021-12-27 15:45:00|421.85|419.45|422.15|419.75|423.7|421.3|421.38|418.98|0
1640620200000|2021-12-27 15:50:00|422|419.6|422.31|419.91|422.46|420.06|421.38|418.98|0
1640620500000|2021-12-27 15:55:00|422.39|419.99|420.61|418.21|422.46|420.06|420.61|418.21|0
1640620800000|2021-12-27 16:00:00|420.14|417.74|419.37|416.97|421.22|418.82|419.37|416.97|0
1640621100000|2021-12-27 16:05:00|419.53|417.13|419.99|417.59|421.22|418.82|419.53|417.13|0
1640621400000|2021-12-27 16:10:00|419.91|417.51|419.22|416.82|420.14|417.74|418.76|416.36|0
1640621700000|2021-12-27 16:15:00|419.06|416.66|421.37|418.97|421.99|419.59|418.75|416.35|0
1640622000000|2021-12-27 16:20:00|421.22|418.82|421.37|418.97|422.61|420.21|420.75|418.35|0
1640622300000|2021-12-27 16:25:00|421.52|419.12|419.67|417.27|421.68|419.28|419.21|416.81|0
1640622600000|2021-12-27 16:30:00|419.83|417.43|420.75|418.35|421.06|418.66|419.67|417.27|0
1640622900000|2021-12-27 16:35:00|420.9|418.5|419.52|417.12|421.52|419.12|419.36|416.96|0
1640623200000|2021-12-27 16:40:00|419.82|417.42|419.82|417.42|420.29|417.89|419.36|416.96|0
1640623500000|2021-12-27 16:45:00|419.98|417.58|420.44|418.04|420.59|418.19|419.36|416.96|0
1640623800000|2021-12-27 16:50:00|420.59|418.19|419.97|417.57|420.74|418.34|419.66|417.26|0
1640624100000|2021-12-27 16:55:00|419.82|417.42|418.89|416.49|419.97|417.57|418.89|416.49|0
1640624400000|2021-12-27 17:00:00|419.05|416.65|417.66|415.26|419.05|416.65|417.51|415.11|0
1640624700000|2021-12-27 17:05:00|417.82|415.42|417.35|414.95|417.82|415.42|417.2|414.8|0
1640625000000|2021-12-27 17:10:00|417.66|415.26|417.2|414.8|418.43|416.03|417.05|414.65|0
1640625300000|2021-12-27 17:15:00|417.05|414.65|417.35|414.95|417.66|415.26|417.05|414.65|0
1640625600000|2021-12-27 17:20:00|417.2|414.8|417.04|414.64|417.81|415.41|416.89|414.49|0
1640625900000|2021-12-27 17:25:00|416.89|414.49|417.51|415.11|420.76|418.36|415.97|413.57|0
1640626200000|2021-12-27 17:30:00|417.44|415.04|417.81|415.41|418.43|416.03|417.05|414.65|0
1640626500000|2021-12-27 17:35:00|417.97|415.57|417.66|415.26|418.58|416.18|417.66|415.26|0
1640626800000|2021-12-27 17:40:00|417.81|415.41|417.5|415.1|418.58|416.18|417.5|415.1|0
1640627100000|2021-12-27 17:45:00|417.66|415.26|417.2|414.8|418.12|415.72|417.2|414.8|0
1640627400000|2021-12-27 17:50:00|417.35|414.95|416.89|414.49|417.5|415.1|416.74|414.34|0
1640627700000|2021-12-27 17:55:00|417.04|414.64|416.89|414.49|417.2|414.8|416.66|414.26|0
1640628000000|2021-12-27 18:00:00|416.97|414.57|417.19|414.79|417.65|415.25|416.97|414.57|0
1640628300000|2021-12-27 18:05:00|417.04|414.64|416.58|414.18|417.34|414.94|416.58|414.18|0
1640628600000|2021-12-27 18:10:00|416.73|414.33|416.27|413.87|417.34|414.94|416.27|413.87|0
1640628900000|2021-12-27 18:15:00|416.12|413.72|416.42|414.02|416.73|414.33|416.12|413.72|0
1640629200000|2021-12-27 18:20:00|416.58|414.18|415.5|413.1|416.73|414.33|415.5|413.1|0
1640629500000|2021-12-27 18:25:00|415.66|413.26|415.5|413.1|415.66|413.26|414.44|412.04|0
1640629800000|2021-12-27 18:30:00|415.35|412.95|415.81|413.41|416.04|413.64|415.35|412.95|0
1640630100000|2021-12-27 18:35:00|415.65|413.25|415.35|412.95|415.81|413.41|414.89|412.49|0
1640630400000|2021-12-27 18:40:00|415.19|412.79|415.19|412.79|415.65|413.25|415.04|412.64|0
1640630700000|2021-12-27 18:45:00|415.35|412.95|415.04|412.64|415.8|413.4|415.04|412.64|0
1640631000000|2021-12-27 18:50:00|415.19|412.79|414.58|412.18|415.19|412.79|414.43|412.03|0
1640631300000|2021-12-27 18:55:00|414.43|412.03|413.51|411.11|414.73|412.33|413.51|411.11|0
1640631600000|2021-12-27 19:00:00|413.66|411.26|413.82|411.42|415.03|412.63|413.66|411.26|0
1640631900000|2021-12-27 19:05:00|413.66|411.26|413.66|411.26|414.35|411.95|413.66|411.26|0
1640632200000|2021-12-27 19:10:00|413.81|411.41|413.66|411.26|414.12|411.72|413.36|410.96|0
1640632500000|2021-12-27 19:15:00|413.81|411.41|413.51|411.11|414.12|411.72|413.51|411.11|0
1640632800000|2021-12-27 19:20:00|413.66|411.26|412.9|410.5|413.66|411.26|412.59|410.19|0
1640633100000|2021-12-27 19:25:00|412.59|410.19|411.64|409.24|413.8|411.4|411.64|409.24|0
1640633400000|2021-12-27 19:30:00|411.79|409.39|412.24|409.84|412.39|409.99|411.79|409.39|0
1640633700000|2021-12-27 19:35:00|412.09|409.69|412.7|410.3|412.85|410.45|411.63|409.23|0
1640634000000|2021-12-27 19:40:00|412.54|410.14|413.91|411.51|413.91|411.51|411.94|409.54|0
1640634300000|2021-12-27 19:45:00|414.21|411.81|414.52|412.12|415.28|412.88|413.76|411.36|0
1640634600000|2021-12-27 19:50:00|414.37|411.97|415.13|412.73|415.43|413.03|414.37|411.97|0
1640634900000|2021-12-27 19:55:00|415.28|412.88|414.21|411.81|415.74|413.34|414.06|411.66|0
1640635200000|2021-12-27 20:00:00|414.36|411.96|415.12|412.72|415.73|413.33|414.36|411.96|0
1640635500000|2021-12-27 20:05:00|415.2|412.8|415.12|412.72|416.34|413.94|414.97|412.57|0
1640635800000|2021-12-27 20:10:00|415.27|412.87|415.58|413.18|416.34|413.94|415.27|412.87|0
1640636100000|2021-12-27 20:15:00|415.73|413.33|415.88|413.48|416.95|414.55|415.57|413.17|0
1640636400000|2021-12-27 20:20:00|416.03|413.63|415.57|413.17|416.64|414.24|415.12|412.72|0
1640636700000|2021-12-27 20:25:00|415.42|413.02|413.59|411.19|415.42|413.02|413.44|411.04|0
1640637000000|2021-12-27 20:30:00|413.44|411.04|413.28|410.88|413.44|411.04|412.83|410.43|0
1640637300000|2021-12-27 20:35:00|413.44|411.04|414.5|412.1|414.5|412.1|413.28|410.88|0
1640637600000|2021-12-27 20:40:00|414.35|411.95|411.76|409.36|414.5|412.1|411.61|409.21|0
1640637900000|2021-12-27 20:45:00|411.61|409.21|411|408.6|411.91|409.51|410.55|408.15|0
1640638200000|2021-12-27 20:50:00|410.7|408.3|409.03|406.63|411.61|409.21|408.58|406.18|0
1640638500000|2021-12-27 20:55:00|408.88|406.48|408.54|406.14|409.74|407.34|408.13|405.73|0
1640638800000|2021-12-27 21:00:00|408.08|405.68|408.23|405.83|408.23|405.83|407.78|405.38|0
1640639100000|2021-12-27 21:05:00|408.38|405.98|408.83|406.43|408.98|406.58|408.08|405.68|0
1640639400000|2021-12-27 21:10:00|408.68|406.28|409.43|407.03|409.43|407.03|408.68|406.28|0
1640639700000|2021-12-27 21:15:00|409.48|406.68|408.73|405.93|409.48|406.68|408.58|405.78|0
1640640000000|2021-12-27 21:20:00|408.88|406.08|409.03|406.23|409.03|406.23|408.73|405.93|0
1640640300000|2021-12-27 21:25:00|408.88|406.08|408.72|405.92|408.88|406.08|408.72|405.92|0
1640640600000|2021-12-27 21:30:00|408.57|405.77|408.57|405.77|408.87|406.07|408.42|405.62|0
1640640900000|2021-12-27 21:35:00|408.72|405.92|408.12|405.32|408.72|405.92|407.97|405.17|0
1640641200000|2021-12-27 21:40:00|408.27|405.47|408.57|405.77|408.72|405.92|408.12|405.32|0
1640641500000|2021-12-27 21:45:00|408.72|405.92|409.17|406.37|409.17|406.37|408.42|405.62|0
1640641800000|2021-12-27 21:50:00|409.02|406.22|408.42|405.62|409.02|406.22|408.26|405.46|0
1640642100000|2021-12-27 21:55:00|408.41|405.61|408.94|406.14|409.09|406.29|408.26|405.46|0
1640642400000|2021-12-27 22:00:00|409.12|406.32|409.43|406.63|409.83|407.03|408.92|406.12|0
1640642700000|2021-12-27 22:05:00|409.41|406.61|409.2|406.4|409.41|406.61|409.2|406.4|0
1640643000000|2021-12-27 22:10:00|409.23|406.43|409.4|406.6|409.43|406.63|409.23|406.43|0
1640643300000|2021-12-27 22:15:00|409.43|406.63|409.29|406.49|409.43|406.63|409.29|406.49|0
1640643600000|2021-12-27 22:20:00|409.32|406.52|409.4|406.6|409.56|406.76|409.29|406.49|0
1640643900000|2021-12-27 22:25:00|409.42|406.62|409.42|406.62|409.53|406.73|409|406.2|0
1640644200000|2021-12-27 22:30:00|409.4|406.6|409.4|406.6|409.46|406.66|409.22|406.42|0
1640644500000|2021-12-27 22:35:00|409.39|406.59|409.11|406.31|409.42|406.62|409.11|406.31|0
1640644800000|2021-12-27 22:40:00|409.15|406.35|409.35|406.55|409.35|406.55|409.06|406.26|0
1640645100000|2021-12-27 22:45:00|409.31|406.51|409.35|406.55|409.35|406.55|409.31|406.51|0
1640645400000|2021-12-27 22:50:00|409.37|406.57|409.43|406.63|409.43|406.63|409.3|406.5|0
1640645700000|2021-12-27 22:55:00|409.48|406.68|409.52|406.72|409.52|406.72|409.39|406.59|0
1640646000000|2021-12-27 23:00:00|410.13|407.33|409.07|406.27|410.13|407.33|408.69|405.89|0
1640646300000|2021-12-27 23:05:00|408.99|406.19|409.74|406.94|409.9|407.1|408.77|405.97|0
1640646600000|2021-12-27 23:10:00|409.59|406.79|409.74|406.94|409.9|407.1|409.29|406.49|0
1640646900000|2021-12-27 23:15:00|409.59|406.79|409.74|406.94|409.74|406.94|409.29|406.49|0
1640647200000|2021-12-27 23:20:00|409.82|407.02|410.49|407.69|410.65|407.85|409.59|406.79|0
1640647500000|2021-12-27 23:25:00|410.65|407.85|410.87|408.07|411.4|408.6|410.34|407.54|0
1640647800000|2021-12-27 23:30:00|410.95|408.15|410.34|407.54|410.95|408.15|410.34|407.54|0
1640648100000|2021-12-27 23:35:00|410.42|407.62|410.79|407.99|410.79|407.99|410.34|407.54|0
1640648400000|2021-12-27 23:40:00|410.87|408.07|411.09|408.29|411.24|408.44|410.57|407.77|0
1640648700000|2021-12-27 23:45:00|411.24|408.44|411.09|408.29|411.32|408.52|410.79|407.99|0
1640649000000|2021-12-27 23:50:00|411.17|408.37|411.17|408.37|411.39|408.59|411.09|408.29|0
1640649300000|2021-12-27 23:55:00|411.24|408.44|411.24|408.44|411.32|408.52|410.94|408.14|0
1640649600000|2021-12-28 00:00:00|411.09|408.29|412.14|409.34|412.45|409.65|411.09|408.29|0
1640649900000|2021-12-28 00:05:00|412.29|409.49|412.75|409.95|413.05|410.25|411.84|409.04|0
1640650200000|2021-12-28 00:10:00|412.9|410.1|413.2|410.4|413.2|410.4|412.29|409.49|0
1640650500000|2021-12-28 00:15:00|413.13|410.33|412.59|409.79|413.13|410.33|412.29|409.49|0
1640650800000|2021-12-28 00:20:00|412.44|409.64|411.23|408.43|412.67|409.87|411.08|408.28|0
1640651100000|2021-12-28 00:25:00|411.08|408.28|410.77|407.97|411.68|408.88|410.77|407.97|0
1640651400000|2021-12-28 00:30:00|410.62|407.82|411.23|408.43|411.38|408.58|410.62|407.82|0
1640651700000|2021-12-28 00:35:00|411.38|408.58|411.37|408.57|411.83|409.03|411.15|408.35|0
1640652000000|2021-12-28 00:40:00|411.22|408.42|410.32|407.52|411.68|408.88|410.32|407.52|0
1640652300000|2021-12-28 00:45:00|410.47|407.67|410.92|408.12|410.92|408.12|409.86|407.06|0
1640652600000|2021-12-28 00:50:00|411.07|408.27|410.92|408.12|411.37|408.57|410.77|407.97|0
1640652900000|2021-12-28 00:55:00|410.77|407.97|410.31|407.51|410.77|407.97|410.01|407.21|0
1640653200000|2021-12-28 01:00:00|410.01|407.21|410.76|407.96|411.06|408.26|410.01|407.21|0
1640653500000|2021-12-28 01:05:00|410.84|408.04|411.21|408.41|411.82|409.02|410.76|407.96|0
1640653800000|2021-12-28 01:10:00|411.36|408.56|411.21|408.41|411.51|408.71|410.91|408.11|0
1640654100000|2021-12-28 01:15:00|411.36|408.56|412.12|409.32|412.72|409.92|410.91|408.11|0
1640654400000|2021-12-28 01:20:00|412.27|409.47|412.27|409.47|412.57|409.77|412.12|409.32|0
1640654700000|2021-12-28 01:25:00|412.42|409.62|412.8|410|413.02|410.22|412.42|409.62|0
1640655000000|2021-12-28 01:30:00|412.72|409.92|412.87|410.07|413.17|410.37|412.42|409.62|0
1640655300000|2021-12-28 01:35:00|412.72|409.92|412.26|409.46|412.87|410.07|411.96|409.16|0
1640655600000|2021-12-28 01:40:00|412.41|409.61|411.96|409.16|412.56|409.76|411.81|409.01|0
1640655900000|2021-12-28 01:45:00|411.81|409.01|412.56|409.76|412.71|409.91|411.81|409.01|0
1640656200000|2021-12-28 01:50:00|412.64|409.84|411.65|408.85|413.25|410.45|411.65|408.85|0
1640656500000|2021-12-28 01:55:00|411.5|408.7|412.1|409.3|412.26|409.46|411.43|408.63|0
1640656800000|2021-12-28 02:00:00|412.26|409.46|412.86|410.06|413.01|410.21|412.03|409.23|0
1640657100000|2021-12-28 02:05:00|412.71|409.91|412.4|409.6|412.86|410.06|412.4|409.6|0
1640657400000|2021-12-28 02:10:00|412.25|409.45|412.7|409.9|412.78|409.98|412.1|409.3|0
1640657700000|2021-12-28 02:15:00|412.63|409.83|413.92|411.12|413.92|411.12|412.48|409.68|0
1640658000000|2021-12-28 02:20:00|413.76|410.96|413.76|410.96|413.92|411.12|413.39|410.59|0
1640658300000|2021-12-28 02:25:00|413.84|411.04|413.31|410.51|414.07|411.27|413.31|410.51|0
1640658600000|2021-12-28 02:30:00|413.38|410.58|413.46|410.66|413.61|410.81|413.15|410.35|0
1640658900000|2021-12-28 02:35:00|413.38|410.58|413|410.2|413.46|410.66|412.85|410.05|0
1640659200000|2021-12-28 02:40:00|412.85|410.05|412.39|409.59|413|410.2|412.39|409.59|0
1640659500000|2021-12-28 02:45:00|412.32|409.52|412.69|409.89|412.69|409.89|412.09|409.29|0
1640659800000|2021-12-28 02:50:00|412.54|409.74|412.69|409.89|412.69|409.89|412.32|409.52|0
1640660100000|2021-12-28 02:55:00|412.62|409.82|412.84|410.04|412.84|410.04|412.54|409.74|0
1640660400000|2021-12-28 03:00:00|412.69|409.89|412.54|409.74|412.99|410.19|412.23|409.43|0
1640660700000|2021-12-28 03:05:00|412.38|409.58|412.38|409.58|412.69|409.89|412.23|409.43|0
1640661000000|2021-12-28 03:10:00|412.53|409.73|412.99|410.19|413.29|410.49|412.53|409.73|0
1640661300000|2021-12-28 03:15:00|412.91|410.11|413.29|410.49|413.29|410.49|412.83|410.03|0
1640661600000|2021-12-28 03:20:00|413.22|410.42|413.29|410.49|413.44|410.64|413.14|410.34|0
1640661900000|2021-12-28 03:25:00|413.13|410.33|412.98|410.18|413.29|410.49|412.83|410.03|0
1640662200000|2021-12-28 03:30:00|412.83|410.03|412.98|410.18|412.98|410.18|412.53|409.73|0
1640662500000|2021-12-28 03:35:00|413.06|410.26|412.45|409.65|413.06|410.26|412.37|409.57|0
1640662800000|2021-12-28 03:40:00|412.37|409.57|412.22|409.42|412.45|409.65|411.92|409.12|0
1640663100000|2021-12-28 03:45:00|412.37|409.57|411.76|408.96|412.37|409.57|411.76|408.96|0
1640663400000|2021-12-28 03:50:00|411.91|409.11|412.22|409.42|412.22|409.42|411.91|409.11|0
1640663700000|2021-12-28 03:55:00|412.29|409.49|412.06|409.26|412.37|409.57|412.06|409.26|0
1640664000000|2021-12-28 04:00:00|412.21|409.41|412.36|409.56|412.36|409.56|412.06|409.26|0
1640664300000|2021-12-28 04:05:00|412.51|409.71|412.21|409.41|412.51|409.71|412.21|409.41|0
1640664600000|2021-12-28 04:10:00|412.14|409.34|412.06|409.26|412.36|409.56|412.06|409.26|0
1640664900000|2021-12-28 04:15:00|412.14|409.34|411.83|409.03|412.21|409.41|411.75|408.95|0
1640665200000|2021-12-28 04:20:00|411.75|408.95|412.05|409.25|412.21|409.41|411.75|408.95|0
1640665500000|2021-12-28 04:25:00|412.13|409.33|411.6|408.8|412.13|409.33|411.45|408.65|0
1640665800000|2021-12-28 04:30:00|411.45|408.65|411.29|408.49|411.6|408.8|410.99|408.19|0
1640666100000|2021-12-28 04:35:00|411.14|408.34|411.44|408.64|411.59|408.79|411.14|408.34|0
1640666400000|2021-12-28 04:40:00|411.29|408.49|411.44|408.64|411.59|408.79|411.29|408.49|0
1640666700000|2021-12-28 04:45:00|411.59|408.79|411.59|408.79|411.59|408.79|411.44|408.64|0
1640667000000|2021-12-28 04:50:00|411.74|408.94|411.59|408.79|411.82|409.02|411.59|408.79|0
1640667300000|2021-12-28 04:55:00|411.44|408.64|411.74|408.94|411.74|408.94|411.44|408.64|0
1640667600000|2021-12-28 05:00:00|411.89|409.09|411.89|409.09|412.19|409.39|411.74|408.94|0
1640667900000|2021-12-28 05:05:00|412.04|409.24|411.89|409.09|412.04|409.24|411.74|408.94|0
1640668200000|2021-12-28 05:10:00|411.74|408.94|411.28|408.48|411.74|408.94|411.13|408.33|0
1640668500000|2021-12-28 05:15:00|411.21|408.41|411.43|408.63|411.58|408.78|411.21|408.41|0
1640668800000|2021-12-28 05:20:00|411.36|408.56|411.58|408.78|411.73|408.93|411.28|408.48|0
1640669100000|2021-12-28 05:25:00|411.43|408.63|411.58|408.78|411.88|409.08|411.43|408.63|0
1640669400000|2021-12-28 05:30:00|411.66|408.86|411.42|408.62|411.73|408.93|411.42|408.62|0
1640669700000|2021-12-28 05:35:00|411.5|408.7|410.52|407.72|411.5|408.7|410.52|407.72|0
1640670000000|2021-12-28 05:40:00|410.44|407.64|410.66|407.86|410.66|407.86|410.36|407.56|0
1640670300000|2021-12-28 05:45:00|410.51|407.71|410.21|407.41|410.66|407.86|410.21|407.41|0
1640670600000|2021-12-28 05:50:00|410.06|407.26|409.6|406.8|410.06|407.26|409.6|406.8|0
1640670900000|2021-12-28 05:55:00|409.76|406.96|409.45|406.65|409.76|406.96|409.3|406.5|0
1640671200000|2021-12-28 06:00:00|409.15|406.35|409.3|406.5|409.9|407.1|408.85|406.05|0
1640671500000|2021-12-28 06:05:00|409.45|406.65|410.81|408.01|410.81|408.01|409.45|406.65|0
1640671800000|2021-12-28 06:10:00|410.96|408.16|411.26|408.46|411.26|408.46|410.66|407.86|0
1640672100000|2021-12-28 06:15:00|411.11|408.31|410.8|408|411.11|408.31|410.2|407.4|0
1640672400000|2021-12-28 06:20:00|410.65|407.85|410.65|407.85|410.65|407.85|410.35|407.55|0
1640672700000|2021-12-28 06:25:00|410.58|407.78|409.74|406.94|410.65|407.85|409.74|406.94|0
1640673000000|2021-12-28 06:30:00|409.59|406.79|409.74|406.94|410.2|407.4|409.59|406.79|0
1640673300000|2021-12-28 06:35:00|409.82|407.02|410.04|407.24|410.04|407.24|409.59|406.79|0
1640673600000|2021-12-28 06:40:00|409.89|407.09|409.59|406.79|409.97|407.17|409.59|406.79|0
1640673900000|2021-12-28 06:45:00|409.89|407.09|410.04|407.24|410.04|407.24|409.74|406.94|0
1640674200000|2021-12-28 06:50:00|409.81|407.01|410.04|407.24|410.27|407.47|409.58|406.78|0
1640674500000|2021-12-28 06:55:00|410.11|407.31|409.28|406.48|410.19|407.39|409.13|406.33|0
1640674800000|2021-12-28 07:00:00|409.36|406.56|410.49|407.69|410.64|407.84|408.98|406.18|0
1640675100000|2021-12-28 07:05:00|410.64|407.84|410.03|407.23|410.79|407.99|409.88|407.08|0
1640675400000|2021-12-28 07:10:00|410.11|407.31|410.18|407.38|410.33|407.53|409.58|406.78|0
1640675700000|2021-12-28 07:15:00|410.03|407.23|410.26|407.46|410.33|407.53|410.03|407.23|0
1640676000000|2021-12-28 07:20:00|410.18|407.38|410.63|407.83|410.63|407.83|410.18|407.38|0
1640676300000|2021-12-28 07:25:00|410.56|407.76|410.93|408.13|410.93|408.13|410.56|407.76|0
1640676600000|2021-12-28 07:30:00|411.08|408.28|411.69|408.89|411.84|409.04|410.93|408.13|0
1640676900000|2021-12-28 07:35:00|411.61|408.81|412.14|409.34|412.14|409.34|411.53|408.73|0
1640677200000|2021-12-28 07:40:00|411.99|409.19|412.89|410.09|412.89|410.09|411.99|409.19|0
1640677500000|2021-12-28 07:45:00|412.74|409.94|411.98|409.18|412.89|410.09|411.98|409.18|0
1640677800000|2021-12-28 07:50:00|411.91|409.11|412.28|409.48|412.59|409.79|411.46|408.66|0
1640678100000|2021-12-28 07:55:00|412.13|409.33|411.68|408.88|412.44|409.64|411.53|408.73|0
1640678400000|2021-12-28 08:00:00|411.83|409.03|411.67|408.87|411.98|409.18|411.07|408.27|0
1640678700000|2021-12-28 08:05:00|411.63|409.23|409.31|406.91|411.63|409.23|409.31|406.91|0
1640679000000|2021-12-28 08:10:00|409.46|407.06|409.76|407.36|409.76|407.36|409.31|406.91|0
1640679300000|2021-12-28 08:15:00|409.68|407.28|409.15|406.75|409.76|407.36|408.7|406.3|0
1640679600000|2021-12-28 08:20:00|409.3|406.9|409.15|406.75|409.45|407.05|408.85|406.45|0
1640679900000|2021-12-28 08:25:00|409|406.6|405.99|403.59|409.15|406.75|405.08|402.68|0
1640680200000|2021-12-28 08:30:00|405.84|403.44|406.58|404.18|407.19|404.79|405.84|403.44|0
1640680500000|2021-12-28 08:35:00|406.74|404.34|407.64|405.24|408.09|405.69|406.74|404.34|0
1640680800000|2021-12-28 08:40:00|407.71|405.31|407.03|404.63|407.79|405.39|406.43|404.03|0
1640681100000|2021-12-28 08:45:00|406.88|404.48|405.83|403.43|406.88|404.48|405.38|402.98|0
1640681400000|2021-12-28 08:50:00|405.98|403.58|404.93|402.53|406.13|403.73|404.63|402.23|0
1640681700000|2021-12-28 08:55:00|404.78|402.38|404.25|401.85|405.38|402.98|403.88|401.48|0
1640682000000|2021-12-28 09:00:00|404.17|401.77|403.65|401.25|405.07|402.67|403.57|401.17|0
1640682300000|2021-12-28 09:05:00|403.57|401.17|403.12|400.72|404.02|401.62|402.75|400.35|0
1640682600000|2021-12-28 09:10:00|403.27|400.87|402.08|399.68|403.57|401.17|401.93|399.53|0
1640682900000|2021-12-28 09:15:00|402.22|399.82|402.67|400.27|403.27|400.87|402.08|399.68|0
1640683200000|2021-12-28 09:20:00|402.52|400.12|401.03|398.63|402.67|400.27|401.03|398.63|0
1640683500000|2021-12-28 09:25:00|401.11|398.71|401.47|399.07|401.47|399.07|401.03|398.63|0
1640683800000|2021-12-28 09:30:00|401.62|399.22|401.62|399.22|402.07|399.67|401.17|398.77|0
1640684100000|2021-12-28 09:35:00|401.77|399.37|400.58|398.18|401.77|399.37|400.43|398.03|0
1640684400000|2021-12-28 09:40:00|400.72|398.32|400.87|398.47|401.32|398.92|400.57|398.17|0
1640684700000|2021-12-28 09:45:00|401.32|398.92|401.76|399.36|402.06|399.66|401.1|398.7|0
1640685000000|2021-12-28 09:50:00|401.91|399.51|401.32|398.92|402.21|399.81|401.17|398.77|0
1640685300000|2021-12-28 09:55:00|401.46|399.06|400.79|398.39|401.46|399.06|400.57|398.17|0
1640685600000|2021-12-28 10:00:00|400.72|398.32|400.27|397.87|400.79|398.39|400.12|397.72|0
1640685900000|2021-12-28 10:05:00|400.12|397.72|399.23|396.83|400.12|397.72|399.23|396.83|0
1640686200000|2021-12-28 10:10:00|399.37|396.97|400.88|398.48|402.75|400.35|399.22|396.82|0
1640686500000|2021-12-28 10:15:00|400.96|398.56|400.73|398.33|401.17|398.77|400.58|398.18|0
1640686800000|2021-12-28 10:20:00|400.88|398.48|401.62|399.22|401.77|399.37|400.88|398.48|0
1640687100000|2021-12-28 10:25:00|401.47|399.07|402.66|400.26|402.81|400.41|401.47|399.07|0
1640687400000|2021-12-28 10:30:00|402.81|400.41|401.32|398.92|402.95|400.55|401.32|398.92|0
1640687700000|2021-12-28 10:35:00|401.46|399.06|401.91|399.51|402.21|399.81|401.32|398.92|0
1640688000000|2021-12-28 10:40:00|402.06|399.66|402.06|399.66|402.06|399.66|401.76|399.36|0
1640688300000|2021-12-28 10:45:00|402.13|399.73|402.8|400.4|402.8|400.4|402.13|399.73|0
1640688600000|2021-12-28 10:50:00|402.73|400.33|402.95|400.55|403.1|400.7|402.65|400.25|0
1640688900000|2021-12-28 10:55:00|403.02|400.62|402.05|399.65|403.24|400.84|402.05|399.65|0
1640689200000|2021-12-28 11:00:00|401.9|399.5|402.64|400.24|402.79|400.39|401.9|399.5|0
1640689500000|2021-12-28 11:05:00|402.5|400.1|402.79|400.39|402.94|400.54|402.49|400.09|0
1640689800000|2021-12-28 11:10:00|402.64|400.24|402.49|400.09|402.94|400.54|402.49|400.09|0
1640690100000|2021-12-28 11:15:00|402.57|400.17|401.97|399.57|402.57|400.17|401.89|399.49|0
1640690400000|2021-12-28 11:20:00|401.89|399.49|401.89|399.49|402.04|399.64|401.74|399.34|0
1640690700000|2021-12-28 11:25:00|401.82|399.42|401.89|399.49|402.19|399.79|401.74|399.34|0
1640691000000|2021-12-28 11:30:00|402.04|399.64|402.34|399.94|402.34|399.94|402.04|399.64|0
1640691300000|2021-12-28 11:35:00|402.26|399.86|402.78|400.38|402.93|400.53|402.19|399.79|0
1640691600000|2021-12-28 11:40:00|402.93|400.53|403.08|400.68|403.82|401.42|402.93|400.53|0
1640691900000|2021-12-28 11:45:00|402.93|400.53|402.93|400.53|403.15|400.75|402.78|400.38|0
1640692200000|2021-12-28 11:50:00|403.22|400.82|403.22|400.82|403.37|400.97|403.07|400.67|0
1640692500000|2021-12-28 11:55:00|403.37|400.97|403.52|401.12|403.97|401.57|403.37|400.97|0
1640692800000|2021-12-28 12:00:00|403.67|401.27|403.37|400.97|404.11|401.71|403.15|400.75|0
1640693100000|2021-12-28 12:05:00|403.22|400.82|403.22|400.82|403.52|401.12|403.07|400.67|0
1640693400000|2021-12-28 12:10:00|403.15|400.75|402.47|400.07|403.15|400.75|402.47|400.07|0
1640693700000|2021-12-28 12:15:00|402.4|400|402.17|399.77|402.47|400.07|402.17|399.77|0
1640694000000|2021-12-28 12:20:00|402.1|399.7|401.72|399.32|402.17|399.77|401.28|398.88|0
1640694300000|2021-12-28 12:25:00|401.57|399.17|401.87|399.47|401.87|399.47|401.43|399.03|0
1640694600000|2021-12-28 12:30:00|401.95|399.55|401.65|399.25|401.95|399.55|401.28|398.88|0
1640694900000|2021-12-28 12:35:00|401.72|399.32|402.02|399.62|402.02|399.62|401.42|399.02|0
1640695200000|2021-12-28 12:40:00|401.87|399.47|401.27|398.87|401.87|399.47|401.27|398.87|0
1640695500000|2021-12-28 12:45:00|401.42|399.02|401.57|399.17|401.86|399.46|401.27|398.87|0
1640695800000|2021-12-28 12:50:00|401.42|399.02|401.27|398.87|401.71|399.31|400.97|398.57|0
1640696100000|2021-12-28 12:55:00|401.42|399.02|402.01|399.61|402.01|399.61|401.42|399.02|0
1640696400000|2021-12-28 13:00:00|401.86|399.46|401.41|399.01|402.01|399.61|401.26|398.86|0
1640696700000|2021-12-28 13:05:00|401.34|398.94|401.71|399.31|401.86|399.46|401.34|398.94|0
1640697000000|2021-12-28 13:10:00|401.56|399.16|402.75|400.35|402.75|400.35|401.56|399.16|0
1640697300000|2021-12-28 13:15:00|402.6|400.2|402.45|400.05|403.04|400.64|402.45|400.05|0
1640697600000|2021-12-28 13:20:00|402.6|400.2|402.15|399.75|402.6|400.2|402.15|399.75|0
1640697900000|2021-12-28 13:25:00|402.3|399.9|402.44|400.04|402.45|400.05|402.15|399.75|0
1640698200000|2021-12-28 13:30:00|402.59|400.19|402.44|400.04|402.89|400.49|402.44|400.04|0
1640698500000|2021-12-28 13:35:00|402.29|399.89|402.14|399.74|402.29|399.89|401.85|399.45|0
1640698800000|2021-12-28 13:40:00|402.29|399.89|401.4|399|402.29|399.89|401.4|399|0
1640699100000|2021-12-28 13:45:00|401.33|398.93|402.44|400.04|402.44|400.04|401.33|398.93|0
1640699400000|2021-12-28 13:50:00|402.29|399.89|404.22|401.82|404.45|402.05|401.99|399.59|0
1640699700000|2021-12-28 13:55:00|404.07|401.67|405.42|403.02|405.57|403.17|403.63|401.23|0
1640700000000|2021-12-28 14:00:00|405.27|402.87|407.66|405.26|407.81|405.41|404.97|402.57|0
1640700300000|2021-12-28 14:05:00|407.81|405.41|409.31|406.91|409.61|407.21|407.51|405.11|0
1640700600000|2021-12-28 14:10:00|409.16|406.76|408.11|405.71|409.31|406.91|407.66|405.26|0
1640700900000|2021-12-28 14:15:00|408.41|406.01|406.76|404.36|408.41|406.01|406.61|404.21|0
1640701200000|2021-12-28 14:20:00|406.61|404.21|407.96|405.56|408.04|405.64|406.46|404.06|0
1640701500000|2021-12-28 14:25:00|407.51|405.11|407.81|405.41|409.15|406.75|407.36|404.96|0
1640701800000|2021-12-28 14:30:00|408.4|406|407.21|404.81|409.6|407.2|407.21|404.81|0
1640702100000|2021-12-28 14:35:00|406.91|404.51|408.74|406.34|409.34|406.94|406.58|404.18|0
1640702400000|2021-12-28 14:40:00|408.89|406.49|405.29|402.89|408.89|406.49|404.55|402.15|0
1640702700000|2021-12-28 14:45:00|406.04|403.64|406.19|403.79|408.13|405.73|404.7|402.3|0
1640703000000|2021-12-28 14:50:00|406.49|404.09|403.5|401.1|407.38|404.98|403.5|401.1|0
1640703300000|2021-12-28 14:55:00|403.8|401.4|402.76|400.36|403.95|401.55|400.83|398.43|0
1640703600000|2021-12-28 15:00:00|402.61|400.21|401.71|399.31|403.8|401.4|401.27|398.87|0
1640703900000|2021-12-28 15:05:00|401.86|399.46|408.58|406.18|408.58|406.18|401.71|399.31|0
1640704200000|2021-12-28 15:10:00|408.73|406.33|407.83|405.43|409.03|406.63|405.73|403.33|0
1640704500000|2021-12-28 15:15:00|407.68|405.28|410.08|407.68|410.08|407.68|406.78|404.38|0
1640704800000|2021-12-28 15:20:00|410.68|408.28|406.77|404.37|410.68|408.28|406.33|403.93|0
1640705100000|2021-12-28 15:25:00|406.62|404.22|406.02|403.62|407.67|405.27|404.98|402.58|0
1640705400000|2021-12-28 15:30:00|405.87|403.47|404.38|401.98|407.22|404.82|404.23|401.83|0
1640705700000|2021-12-28 15:35:00|404.31|401.91|405.57|403.17|406.02|403.62|403.04|400.64|0
1640706000000|2021-12-28 15:40:00|405.72|403.32|406.17|403.77|407.82|405.42|404.68|402.28|0
1640706300000|2021-12-28 15:45:00|406.47|404.07|405.42|403.02|407.22|404.82|404.67|402.27|0
1640706600000|2021-12-28 15:50:00|405.57|403.17|407.06|404.66|407.29|404.89|404.52|402.12|0
1640706900000|2021-12-28 15:55:00|407.21|404.81|406.61|404.21|407.21|404.81|405.87|403.47|0
1640707200000|2021-12-28 16:00:00|406.46|404.06|404.82|402.42|407.21|404.81|404.82|402.42|0
1640707500000|2021-12-28 16:05:00|404.97|402.57|406.76|404.36|406.76|404.36|404.82|402.42|0
1640707800000|2021-12-28 16:10:00|406.91|404.51|406.12|403.72|406.91|404.51|405.67|403.27|0
1640708100000|2021-12-28 16:15:00|406.27|403.87|407.17|404.77|407.47|405.07|406.12|403.72|0
1640708400000|2021-12-28 16:20:00|407.25|404.85|407.47|405.07|408.07|405.67|405.52|403.12|0
1640708700000|2021-12-28 16:25:00|407.62|405.22|407.17|404.77|409.57|407.17|407.02|404.62|0
1640709000000|2021-12-28 16:30:00|406.57|404.17|407.17|404.77|408.82|406.42|406.57|404.17|0
1640709300000|2021-12-28 16:35:00|407.47|405.07|407.61|405.21|408.97|406.57|407.47|405.07|0
1640709600000|2021-12-28 16:40:00|407.76|405.36|408.36|405.96|408.97|406.57|407.16|404.76|0
1640709900000|2021-12-28 16:45:00|408.51|406.11|407.01|404.61|408.96|406.56|406.86|404.46|0
1640710200000|2021-12-28 16:50:00|407.16|404.76|404.32|401.92|407.16|404.76|404.17|401.77|0
1640710500000|2021-12-28 16:55:00|404.46|402.06|404.39|401.99|404.76|402.36|403.72|401.32|0
1640710800000|2021-12-28 17:00:00|404.31|401.91|405.06|402.66|405.96|403.56|404.16|401.76|0
1640711100000|2021-12-28 17:05:00|404.91|402.51|406.4|404|406.85|404.45|404.91|402.51|0
1640711400000|2021-12-28 17:10:00|406.55|404.15|407|404.6|407.6|405.2|406.1|403.7|0
1640711700000|2021-12-28 17:15:00|406.85|404.45|407.6|405.2|408.2|405.8|406.85|404.45|0
1640712000000|2021-12-28 17:20:00|407.75|405.35|407.6|405.2|408.5|406.1|407.45|405.05|0
1640712300000|2021-12-28 17:25:00|407.75|405.35|411.51|409.11|411.81|409.41|407.3|404.9|0
1640712600000|2021-12-28 17:30:00|411.59|409.19|416.36|413.96|416.36|413.96|410.46|408.06|0
1640712900000|2021-12-28 17:35:00|416.06|413.66|414.69|412.29|416.06|413.66|413.93|411.53|0
1640713200000|2021-12-28 17:40:00|414.77|412.37|414.69|412.29|415.14|412.74|414.23|411.83|0
1640713500000|2021-12-28 17:45:00|414.53|412.13|414.84|412.44|415.9|413.5|414.23|411.83|0
1640713800000|2021-12-28 17:50:00|414.99|412.59|413.02|410.62|415.37|412.97|412.56|410.16|0
1640714100000|2021-12-28 17:55:00|412.86|410.46|411.15|408.75|412.86|410.46|410.69|408.29|0
1640714400000|2021-12-28 18:00:00|411.38|408.98|409.94|407.54|412.36|409.96|409.94|407.54|0
1640714700000|2021-12-28 18:05:00|410.09|407.69|410.39|407.99|411.14|408.74|409.93|407.53|0
1640715000000|2021-12-28 18:10:00|410.54|408.14|411.14|408.74|411.44|409.04|410.08|407.68|0
1640715300000|2021-12-28 18:15:00|410.99|408.59|411.82|409.42|411.9|409.5|410.08|407.68|0
1640715600000|2021-12-28 18:20:00|411.75|409.35|412.05|409.65|413.11|410.71|410.84|408.44|0
1640715900000|2021-12-28 18:25:00|411.89|409.49|410.53|408.13|412.96|410.56|410.38|407.98|0
1640716200000|2021-12-28 18:30:00|410.83|408.43|411.59|409.19|411.59|409.19|410.08|407.68|0
1640716500000|2021-12-28 18:35:00|411.44|409.04|412.19|409.79|412.34|409.94|410.98|408.58|0
1640716800000|2021-12-28 18:40:00|412.34|409.94|412.34|409.94|412.57|410.17|410.53|408.13|0
1640717100000|2021-12-28 18:45:00|412.49|410.09|411.28|408.88|412.65|410.25|411.28|408.88|0
1640717400000|2021-12-28 18:50:00|411.43|409.03|410.83|408.43|411.43|409.03|410.37|407.97|0
1640717700000|2021-12-28 18:55:00|410.67|408.27|408.71|406.31|411.13|408.73|408.71|406.31|0
1640718000000|2021-12-28 19:00:00|409.01|406.61|414.16|411.76|414.16|411.76|408.71|406.31|0
1640718300000|2021-12-28 19:05:00|414|411.6|414.31|411.91|414.31|411.91|412.64|410.24|0
1640718600000|2021-12-28 19:10:00|414.15|411.75|413.55|411.15|414.31|411.91|413.55|411.15|0
1640718900000|2021-12-28 19:15:00|413.39|410.99|412.63|410.23|413.39|410.99|411.42|409.02|0
1640719200000|2021-12-28 19:20:00|412.48|410.08|411.72|409.32|412.63|410.23|411.12|408.72|0
1640719500000|2021-12-28 19:25:00|412.03|409.63|411.87|409.47|412.78|410.38|411.27|408.87|0
1640719800000|2021-12-28 19:30:00|412.02|409.62|411.72|409.32|412.48|410.08|410.81|408.41|0
1640720100000|2021-12-28 19:35:00|411.87|409.47|411.26|408.86|412.17|409.77|411.26|408.86|0
1640720400000|2021-12-28 19:40:00|411.41|409.01|411.11|408.71|411.72|409.32|410.51|408.11|0
1640720700000|2021-12-28 19:45:00|410.96|408.56|411.11|408.71|412.93|410.53|410.66|408.26|0
1640721000000|2021-12-28 19:50:00|411.26|408.86|410.2|407.8|412.47|410.07|409.6|407.2|0
1640721300000|2021-12-28 19:55:00|410.35|407.95|409.9|407.5|411.26|408.86|409.9|407.5|0
1640721600000|2021-12-28 20:00:00|410.05|407.65|411.25|408.85|411.56|409.16|410.05|407.65|0
1640721900000|2021-12-28 20:05:00|411.41|409.01|409.59|407.19|412.16|409.76|409.44|407.04|0
1640722200000|2021-12-28 20:10:00|409.44|407.04|408.83|406.43|410.04|407.64|408.83|406.43|0
1640722500000|2021-12-28 20:15:00|408.99|406.59|409.89|407.49|410.64|408.24|408.83|406.43|0
1640722800000|2021-12-28 20:20:00|410.04|407.64|409.74|407.34|410.04|407.64|408.98|406.58|0
1640723100000|2021-12-28 20:25:00|409.59|407.19|410.04|407.64|410.04|407.64|409.13|406.73|0
1640723400000|2021-12-28 20:30:00|409.89|407.49|410.64|408.24|412.46|410.06|408.53|406.13|0
1640723700000|2021-12-28 20:35:00|410.72|408.32|409.43|407.03|410.79|408.39|408.83|406.43|0
1640724000000|2021-12-28 20:40:00|409.58|407.18|407.92|405.52|409.73|407.33|406.42|404.02|0
1640724300000|2021-12-28 20:45:00|407.62|405.22|407.02|404.62|407.92|405.52|405.67|403.27|0
1640724600000|2021-12-28 20:50:00|407.62|405.22|411.54|409.14|412.6|410.2|407.62|405.22|0
1640724900000|2021-12-28 20:55:00|411.69|409.29|410.63|408.23|412.75|410.35|410.63|408.23|0
1640725200000|2021-12-28 21:00:00|409.88|407.48|406.85|404.45|410.03|407.63|406.85|404.45|0
1640725500000|2021-12-28 21:05:00|406.7|404.3|406.4|404|406.85|404.45|405.95|403.55|0
1640725800000|2021-12-28 21:10:00|406.7|404.3|406.7|404.3|407.15|404.75|406.4|404|0
1640726100000|2021-12-28 21:15:00|406.6|403.8|406.75|403.95|406.9|404.1|406.45|403.65|0
1640726400000|2021-12-28 21:20:00|406.6|403.8|406.74|403.94|406.75|403.95|406.44|403.64|0
1640726700000|2021-12-28 21:25:00|406.59|403.79|406.74|403.94|406.74|403.94|406.59|403.79|0
1640727000000|2021-12-28 21:30:00|406.89|404.09|407.19|404.39|407.35|404.55|406.89|404.09|0
1640727300000|2021-12-28 21:35:00|407.34|404.54|407.49|404.69|407.64|404.84|407.34|404.54|0
1640727600000|2021-12-28 21:40:00|407.64|404.84|408.09|405.29|408.25|405.45|407.64|404.84|0
1640727900000|2021-12-28 21:45:00|408.02|405.22|408.24|405.44|408.7|405.9|407.79|404.99|0
1640728200000|2021-12-28 21:50:00|408.09|405.29|408.39|405.59|408.7|405.9|408.09|405.29|0
1640728500000|2021-12-28 21:55:00|408.54|405.74|408.47|405.67|408.84|406.04|408.39|405.59|0
1640728800000|2021-12-28 22:00:00|408.58|405.78|408.52|405.72|408.58|405.78|408.32|405.52|0
1640729100000|2021-12-28 22:05:00|408.47|405.67|408.74|405.94|408.74|405.94|408.47|405.67|0
1640729400000|2021-12-28 22:10:00|408.63|405.83|408.8|406|408.83|406.03|408.63|405.83|0
1640729700000|2021-12-28 22:15:00|408.83|406.03|409.02|406.22|409.29|406.49|408.67|405.87|0
1640730000000|2021-12-28 22:20:00|408.95|406.15|409.03|406.23|409.04|406.24|408.76|405.96|0
1640730300000|2021-12-28 22:25:00|408.99|406.19|409.15|406.35|409.15|406.35|408.99|406.19|0
1640730600000|2021-12-28 22:30:00|409.06|406.26|409.03|406.23|409.15|406.35|408.95|406.15|0
1640730900000|2021-12-28 22:35:00|409.08|406.28|409.05|406.25|409.08|406.28|409.05|406.25|0
1640731200000|2021-12-28 22:40:00|409.08|406.28|409.14|406.34|409.19|406.39|409.08|406.28|0
1640731500000|2021-12-28 22:45:00|409.09|406.29|409.05|406.25|409.12|406.32|409.05|406.25|0
1640731800000|2021-12-28 22:50:00|409.03|406.23|408.98|406.18|409.05|406.25|408.94|406.14|0
1640732100000|2021-12-28 22:55:00|409.02|406.22|408.83|406.03|409.07|406.27|408.83|406.03|0
1640732400000|2021-12-28 23:00:00|408.72|405.92|408.22|405.42|408.72|405.92|407.24|404.44|0
1640732700000|2021-12-28 23:05:00|408.07|405.27|407.46|404.66|408.07|405.27|406.71|403.91|0
1640733000000|2021-12-28 23:10:00|407.31|404.51|407.91|405.11|407.91|405.11|407.09|404.29|0
1640733300000|2021-12-28 23:15:00|407.76|404.96|406.7|403.9|407.76|404.96|405.95|403.15|0
1640733600000|2021-12-28 23:20:00|406.86|404.06|405.95|403.15|407.01|404.21|405.95|403.15|0
1640733900000|2021-12-28 23:25:00|406.4|403.6|406.4|403.6|406.55|403.75|406.18|403.38|0
1640734200000|2021-12-28 23:30:00|406.25|403.45|405.95|403.15|406.4|403.6|405.8|403|0
1640734500000|2021-12-28 23:35:00|406.1|403.3|405.95|403.15|406.4|403.6|405.8|403|0
1640734800000|2021-12-28 23:40:00|405.87|403.07|405.79|402.99|406.25|403.45|405.64|402.84|0
1640735100000|2021-12-28 23:45:00|405.64|402.84|404.74|401.94|405.64|402.84|404.59|401.79|0
1640735400000|2021-12-28 23:50:00|404.89|402.09|404.89|402.09|405.19|402.39|404.74|401.94|0
1640735700000|2021-12-28 23:55:00|405.04|402.24|405.34|402.54|405.49|402.69|405.04|402.24|0
1640736000000|2021-12-29 00:00:00|405.49|402.69|405.79|402.99|406.39|403.59|404.44|401.64|0
1640736300000|2021-12-29 00:05:00|405.86|403.06|405.03|402.23|405.86|403.06|404.43|401.63|0
1640736600000|2021-12-29 00:10:00|404.88|402.08|405.41|402.61|405.48|402.68|404.73|401.93|0
1640736900000|2021-12-29 00:15:00|405.33|402.53|405.78|402.98|406.08|403.28|405.33|402.53|0
1640737200000|2021-12-29 00:20:00|405.86|403.06|405.63|402.83|405.93|403.13|404.88|402.08|0
1640737500000|2021-12-29 00:25:00|405.56|402.76|405.78|402.98|406.23|403.43|405.48|402.68|0
1640737800000|2021-12-29 00:30:00|405.93|403.13|406.53|403.73|406.68|403.88|405.86|403.06|0
1640738100000|2021-12-29 00:35:00|406.46|403.66|406.53|403.73|406.68|403.88|406.31|403.51|0
1640738400000|2021-12-29 00:40:00|406.38|403.58|406.07|403.27|406.53|403.73|406.07|403.27|0
1640738700000|2021-12-29 00:45:00|405.92|403.12|405.77|402.97|406.07|403.27|405.62|402.82|0
1640739000000|2021-12-29 00:50:00|405.62|402.82|405.85|403.05|406.07|403.27|405.62|402.82|0
1640739300000|2021-12-29 00:55:00|405.92|403.12|404.87|402.07|405.92|403.12|404.87|402.07|0
1640739600000|2021-12-29 01:00:00|404.94|402.14|404.86|402.06|405.17|402.37|404.41|401.61|0
1640739900000|2021-12-29 01:05:00|404.71|401.91|404.56|401.76|404.71|401.91|404.11|401.31|0
1640740200000|2021-12-29 01:10:00|404.71|401.91|405.01|402.21|405.16|402.36|404.11|401.31|0
1640740500000|2021-12-29 01:15:00|404.94|402.14|406.36|403.56|406.66|403.86|404.71|401.91|0
1640740800000|2021-12-29 01:20:00|406.51|403.71|406.06|403.26|406.51|403.71|405.61|402.81|0
1640741100000|2021-12-29 01:25:00|405.99|403.19|405.91|403.11|406.06|403.26|405.46|402.66|0
1640741400000|2021-12-29 01:30:00|406.06|403.26|409.22|406.42|409.45|406.65|406.06|403.26|0
1640741700000|2021-12-29 01:35:00|409.15|406.35|408.92|406.12|409.37|406.57|408.32|405.52|0
1640742000000|2021-12-29 01:40:00|409.07|406.27|408.92|406.12|409.45|406.65|408.47|405.67|0
1640742300000|2021-12-29 01:45:00|408.84|406.04|408.92|406.12|409.52|406.72|408.76|405.96|0
1640742600000|2021-12-29 01:50:00|409.07|406.27|408.91|406.11|409.37|406.57|408.31|405.51|0
1640742900000|2021-12-29 01:55:00|408.76|405.96|410.73|407.93|411.03|408.23|408.76|405.96|0
1640743200000|2021-12-29 02:00:00|410.81|408.01|411.03|408.23|411.64|408.84|410.73|407.93|0
1640743500000|2021-12-29 02:05:00|411.11|408.31|410.57|407.77|411.48|408.68|410.57|407.77|0
1640743800000|2021-12-29 02:10:00|410.65|407.85|410.42|407.62|410.72|407.92|410.27|407.47|0
1640744100000|2021-12-29 02:15:00|410.27|407.47|410.57|407.77|410.57|407.77|409.96|407.16|0
1640744400000|2021-12-29 02:20:00|410.42|407.62|410.26|407.46|410.42|407.62|410.11|407.31|0
1640744700000|2021-12-29 02:25:00|410.19|407.39|410.26|407.46|410.87|408.07|410.11|407.31|0
1640745000000|2021-12-29 02:30:00|410.41|407.61|409.66|406.86|410.57|407.77|409.66|406.86|0
1640745300000|2021-12-29 02:35:00|409.5|406.7|408.6|405.8|409.81|407.01|408.45|405.65|0
1640745600000|2021-12-29 02:40:00|408.75|405.95|408.67|405.87|409.2|406.4|408.52|405.72|0
1640745900000|2021-12-29 02:45:00|408.75|405.95|408.89|406.09|409.2|406.4|408.59|405.79|0
1640746200000|2021-12-29 02:50:00|409.05|406.25|407.99|405.19|409.2|406.4|407.84|405.04|0
1640746500000|2021-12-29 02:55:00|407.84|405.04|407.68|404.88|408.29|405.49|407.68|404.88|0
1640746800000|2021-12-29 03:00:00|407.76|404.96|408.13|405.33|408.14|405.34|407.68|404.88|0
1640747100000|2021-12-29 03:05:00|408.06|405.26|407.68|404.88|408.13|405.33|407.53|404.73|0
1640747400000|2021-12-29 03:10:00|407.53|404.73|407.23|404.43|407.53|404.73|406.77|403.97|0
1640747700000|2021-12-29 03:15:00|407.3|404.5|407.68|404.88|407.83|405.03|407.23|404.43|0
1640748000000|2021-12-29 03:20:00|407.53|404.73|407.68|404.88|407.98|405.18|407.53|404.73|0
1640748300000|2021-12-29 03:25:00|407.67|404.87|408.43|405.63|408.88|406.08|407.67|404.87|0
1640748600000|2021-12-29 03:30:00|408.28|405.48|407.3|404.5|408.28|405.48|406.77|403.97|0
1640748900000|2021-12-29 03:35:00|407.22|404.42|407.52|404.72|407.67|404.87|407.22|404.42|0
1640749200000|2021-12-29 03:40:00|407.6|404.8|407.14|404.34|407.67|404.87|406.92|404.12|0
1640749500000|2021-12-29 03:45:00|407.22|404.42|407.14|404.34|407.37|404.57|406.76|403.96|0
1640749800000|2021-12-29 03:50:00|407.21|404.41|406.84|404.04|407.21|404.41|406.31|403.51|0
1640750100000|2021-12-29 03:55:00|406.76|403.96|406.91|404.11|407.36|404.56|406.76|403.96|0
1640750400000|2021-12-29 04:00:00|407.06|404.26|407.36|404.56|407.36|404.56|406.99|404.19|0
1640750700000|2021-12-29 04:05:00|407.51|404.71|407.21|404.41|407.51|404.71|406.91|404.11|0
1640751000000|2021-12-29 04:10:00|407.06|404.26|407.96|405.16|407.96|405.16|407.06|404.26|0
1640751300000|2021-12-29 04:15:00|407.81|405.01|407.66|404.86|407.96|405.16|407.66|404.86|0
1640751600000|2021-12-29 04:20:00|407.81|405.01|407.5|404.7|407.81|405.01|407.35|404.55|0
1640751900000|2021-12-29 04:25:00|407.65|404.85|407.8|405|407.95|405.15|407.35|404.55|0
1640752200000|2021-12-29 04:30:00|407.65|404.85|407.35|404.55|407.8|405|407.35|404.55|0
1640752500000|2021-12-29 04:35:00|407.28|404.48|407.5|404.7|407.58|404.78|407.05|404.25|0
1640752800000|2021-12-29 04:40:00|407.35|404.55|407.35|404.55|407.5|404.7|407.04|404.24|0
1640753100000|2021-12-29 04:45:00|407.19|404.39|407.49|404.69|407.5|404.7|407.19|404.39|0
1640753400000|2021-12-29 04:50:00|407.34|404.54|406.89|404.09|407.34|404.54|406.89|404.09|0
1640753700000|2021-12-29 04:55:00|406.97|404.17|407.04|404.24|407.19|404.39|406.89|404.09|0
1640754000000|2021-12-29 05:00:00|407.12|404.32|407.49|404.69|407.64|404.84|407.12|404.32|0
1640754300000|2021-12-29 05:05:00|407.34|404.54|407.04|404.24|407.49|404.69|406.89|404.09|0
1640754600000|2021-12-29 05:10:00|407.19|404.39|407.03|404.23|407.19|404.39|406.73|403.93|0
1640754900000|2021-12-29 05:15:00|406.88|404.08|406.58|403.78|406.88|404.08|406.43|403.63|0
1640755200000|2021-12-29 05:20:00|406.73|403.93|407.18|404.38|407.18|404.38|406.58|403.78|0
1640755500000|2021-12-29 05:25:00|407.33|404.53|408.39|405.59|408.39|405.59|407.18|404.38|0
1640755800000|2021-12-29 05:30:00|408.24|405.44|407.33|404.53|408.54|405.74|407.18|404.38|0
1640756100000|2021-12-29 05:35:00|407.26|404.46|405.22|402.42|407.33|404.53|405.22|402.42|0
1640756400000|2021-12-29 05:40:00|405.37|402.57|405.22|402.42|405.67|402.87|405.22|402.42|0
1640756700000|2021-12-29 05:45:00|405.07|402.27|404.77|401.97|405.22|402.42|404.62|401.82|0
1640757000000|2021-12-29 05:50:00|404.92|402.12|405.14|402.34|405.29|402.49|404.92|402.12|0
1640757300000|2021-12-29 05:55:00|405.06|402.26|405.44|402.64|405.66|402.86|405.06|402.26|0
1640757600000|2021-12-29 06:00:00|405.36|402.56|405.51|402.71|405.96|403.16|404.61|401.81|0
1640757900000|2021-12-29 06:05:00|405.59|402.79|405.96|403.16|406.26|403.46|405.51|402.71|0
1640758200000|2021-12-29 06:10:00|405.81|403.01|407.31|404.51|407.31|404.51|405.66|402.86|0
1640758500000|2021-12-29 06:15:00|407.16|404.36|407.01|404.21|407.24|404.44|406.71|403.91|0
1640758800000|2021-12-29 06:20:00|406.71|403.91|406.41|403.61|407.01|404.21|406.26|403.46|0
1640759100000|2021-12-29 06:25:00|406.49|403.69|406.41|403.61|406.56|403.76|406.26|403.46|0
1640759400000|2021-12-29 06:30:00|406.33|403.53|405.95|403.15|406.33|403.53|405.58|402.78|0
1640759700000|2021-12-29 06:35:00|406.03|403.23|405.95|403.15|406.25|403.45|405.65|402.85|0
1640760000000|2021-12-29 06:40:00|405.88|403.08|405.95|403.15|406.1|403.3|405.73|402.93|0
1640760300000|2021-12-29 06:45:00|405.88|403.08|405.95|403.15|406.1|403.3|405.8|403|0
1640760600000|2021-12-29 06:50:00|405.8|403|405.79|402.99|405.95|403.15|405.79|402.99|0
1640760900000|2021-12-29 06:55:00|405.64|402.84|405.64|402.84|405.79|402.99|405.34|402.54|0
1640761200000|2021-12-29 07:00:00|405.49|402.69|404.89|402.09|405.64|402.84|404.74|401.94|0
1640761500000|2021-12-29 07:05:00|404.74|401.94|405.04|402.24|405.19|402.39|404.44|401.64|0
1640761800000|2021-12-29 07:10:00|405.19|402.39|404.59|401.79|405.19|402.39|404.44|401.64|0
1640762100000|2021-12-29 07:15:00|404.44|401.64|403.46|400.66|405.25|402.45|403.38|400.58|0
1640762400000|2021-12-29 07:20:00|403.53|400.73|403.68|400.88|403.83|401.03|402.63|399.83|0
1640762700000|2021-12-29 07:25:00|403.83|401.03|403.83|401.03|404.13|401.33|403.76|400.96|0
1640763000000|2021-12-29 07:30:00|403.98|401.18|404.58|401.78|404.73|401.93|403.91|401.11|0
1640763300000|2021-12-29 07:35:00|404.66|401.86|403.98|401.18|404.73|401.93|403.98|401.18|0
1640763600000|2021-12-29 07:40:00|404.06|401.26|403.6|400.8|404.06|401.26|402.93|400.13|0
1640763900000|2021-12-29 07:45:00|403.68|400.88|403.22|400.42|403.68|400.88|402.78|399.98|0
1640764200000|2021-12-29 07:50:00|403.15|400.35|403.07|400.27|403.37|400.57|402.77|399.97|0
1640764500000|2021-12-29 07:55:00|402.92|400.12|402.62|399.82|403.22|400.42|402.17|399.37|0
1640764800000|2021-12-29 08:00:00|402.77|399.97|403.75|400.95|404.12|401.32|402.32|399.52|0
1640765100000|2021-12-29 08:05:00|403.77|401.37|403.55|401.15|403.92|401.52|402.42|400.02|0
1640765400000|2021-12-29 08:10:00|403.47|401.07|404.22|401.82|404.52|402.12|403.4|401|0
1640765700000|2021-12-29 08:15:00|404.37|401.97|404.37|401.97|404.52|402.12|403.16|400.76|0
1640766000000|2021-12-29 08:20:00|404.22|401.82|403.61|401.21|404.22|401.82|403.16|400.76|0
1640766300000|2021-12-29 08:25:00|403.76|401.36|403.61|401.21|403.76|401.36|403.01|400.61|0
1640766600000|2021-12-29 08:30:00|403.76|401.36|402.86|400.46|404.36|401.96|402.56|400.16|0
1640766900000|2021-12-29 08:35:00|402.71|400.31|402.63|400.23|403.01|400.61|402.56|400.16|0
1640767200000|2021-12-29 08:40:00|402.71|400.31|402.41|400.01|402.86|400.46|402.26|399.86|0
1640767500000|2021-12-29 08:45:00|402.4|400|402.55|400.15|402.85|400.45|402.1|399.7|0
1640767800000|2021-12-29 08:50:00|402.4|400|403.15|400.75|403.3|400.9|402.25|399.85|0
1640768100000|2021-12-29 08:55:00|403.3|400.9|403.15|400.75|403.3|400.9|402.55|400.15|0
1640768400000|2021-12-29 09:00:00|403.3|400.9|402.25|399.85|403.3|400.9|402.1|399.7|0
1640768700000|2021-12-29 09:05:00|402.1|399.7|403.45|401.05|403.75|401.35|402.1|399.7|0
1640769000000|2021-12-29 09:10:00|403.53|401.13|403.6|401.2|403.6|401.2|403|400.6|0
1640769300000|2021-12-29 09:15:00|403.75|401.35|403.74|401.34|403.9|401.5|403.59|401.19|0
1640769600000|2021-12-29 09:20:00|403.82|401.42|403.74|401.34|404.19|401.79|403.74|401.34|0
1640769900000|2021-12-29 09:25:00|404.04|401.64|402.84|400.44|404.04|401.64|402.84|400.44|0
1640770200000|2021-12-29 09:30:00|402.99|400.59|402.99|400.59|403.14|400.74|402.62|400.22|0
1640770500000|2021-12-29 09:35:00|402.84|400.44|402.84|400.44|402.99|400.59|402.69|400.29|0
1640770800000|2021-12-29 09:40:00|402.99|400.59|402.83|400.43|402.99|400.59|402.38|399.98|0
1640771100000|2021-12-29 09:45:00|402.68|400.28|402.83|400.43|402.98|400.58|402.68|400.28|0
1640771400000|2021-12-29 09:50:00|402.68|400.28|402.83|400.43|403.13|400.73|402.53|400.13|0
1640771700000|2021-12-29 09:55:00|402.76|400.36|402.53|400.13|402.98|400.58|402.53|400.13|0
1640772000000|2021-12-29 10:00:00|402.68|400.28|402.23|399.83|402.68|400.28|401.63|399.23|0
1640772300000|2021-12-29 10:05:00|402.31|399.91|402.83|400.43|402.98|400.58|401.78|399.38|0
1640772600000|2021-12-29 10:10:00|402.98|400.58|403.12|400.72|403.27|400.87|402.82|400.42|0
1640772900000|2021-12-29 10:15:00|403.2|400.8|403.27|400.87|403.57|401.17|402.82|400.42|0
1640773200000|2021-12-29 10:20:00|403.12|400.72|403.57|401.17|403.87|401.47|402.97|400.57|0
1640773500000|2021-12-29 10:25:00|403.72|401.32|403.27|400.87|403.72|401.32|403.12|400.72|0
1640773800000|2021-12-29 10:30:00|403.35|400.95|403.42|401.02|403.57|401.17|403.27|400.87|0
1640774100000|2021-12-29 10:35:00|403.5|401.1|403.72|401.32|403.87|401.47|403.42|401.02|0
1640774400000|2021-12-29 10:40:00|403.42|401.02|403.26|400.86|403.57|401.17|403.12|400.72|0
1640774700000|2021-12-29 10:45:00|402.81|400.41|403.04|400.64|403.26|400.86|402.66|400.26|0
1640775000000|2021-12-29 10:50:00|402.96|400.56|404.46|402.06|404.61|402.21|402.96|400.56|0
1640775300000|2021-12-29 10:55:00|404.39|401.99|403.56|401.16|404.39|401.99|403.41|401.01|0
1640775600000|2021-12-29 11:00:00|404.91|402.51|404.69|402.29|404.99|402.59|404.31|401.91|0
1640775900000|2021-12-29 11:05:00|404.76|402.36|405.66|403.26|405.96|403.56|404.76|402.36|0
1640776200000|2021-12-29 11:10:00|405.81|403.41|405.36|402.96|405.81|403.41|405.06|402.66|0
1640776500000|2021-12-29 11:15:00|405.29|402.89|406.11|403.71|406.26|403.86|405.29|402.89|0
1640776800000|2021-12-29 11:20:00|406.26|403.86|405.51|403.11|406.56|404.16|405.51|403.11|0
1640777100000|2021-12-29 11:25:00|405.43|403.03|406.71|404.31|406.71|404.31|405.21|402.81|0
1640777400000|2021-12-29 11:30:00|406.86|404.46|406.11|403.71|406.86|404.46|406.11|403.71|0
1640777700000|2021-12-29 11:35:00|406.26|403.86|406.41|404.01|406.71|404.31|406.26|403.86|0
1640778000000|2021-12-29 11:40:00|406.33|403.93|406.4|404|406.41|404.01|406.1|403.7|0
1640778300000|2021-12-29 11:45:00|406.56|404.16|406.55|404.15|406.71|404.31|406.25|403.85|0
1640778600000|2021-12-29 11:50:00|406.7|404.3|406.7|404.3|406.7|404.3|406.4|404|0
1640778900000|2021-12-29 11:55:00|406.85|404.45|406.1|403.7|407|404.6|406.1|403.7|0
1640779200000|2021-12-29 12:00:00|406.25|403.85|406.7|404.3|406.85|404.45|406.1|403.7|0
1640779500000|2021-12-29 12:05:00|406.85|404.45|407.91|405.51|408.06|405.66|406.7|404.3|0
1640779800000|2021-12-29 12:10:00|408.06|405.66|407.45|405.05|408.36|405.96|407.15|404.75|0
1640780100000|2021-12-29 12:15:00|407.6|405.2|407|404.6|407.6|405.2|406.85|404.45|0
1640780400000|2021-12-29 12:20:00|406.92|404.52|406.84|404.44|407.6|405.2|406.69|404.29|0
1640780700000|2021-12-29 12:25:00|406.99|404.59|406.24|403.84|406.99|404.59|406.24|403.84|0
1640781000000|2021-12-29 12:30:00|406.39|403.99|407.6|405.2|407.75|405.35|406.39|403.99|0
1640781300000|2021-12-29 12:35:00|407.52|405.12|406.84|404.44|407.6|405.2|406.39|403.99|0
1640781600000|2021-12-29 12:40:00|406.99|404.59|406.69|404.29|406.99|404.59|406.54|404.14|0
1640781900000|2021-12-29 12:45:00|406.84|404.44|407.29|404.89|407.74|405.34|406.84|404.44|0
1640782200000|2021-12-29 12:50:00|407.44|405.04|407.44|405.04|407.59|405.19|406.99|404.59|0
1640782500000|2021-12-29 12:55:00|407.59|405.19|408.34|405.94|408.5|406.1|407.44|405.04|0
1640782800000|2021-12-29 13:00:00|408.04|405.64|408.8|406.4|408.95|406.55|407.89|405.49|0
1640783100000|2021-12-29 13:05:00|408.49|406.09|408.04|405.64|408.64|406.24|407.89|405.49|0
1640783400000|2021-12-29 13:10:00|407.89|405.49|407.73|405.33|408.04|405.64|407.28|404.88|0
1640783700000|2021-12-29 13:15:00|407.58|405.18|407.43|405.03|407.73|405.33|407.28|404.88|0
1640784000000|2021-12-29 13:20:00|407.58|405.18|408.79|406.39|408.94|406.54|407.43|405.03|0
1640784300000|2021-12-29 13:25:00|408.64|406.24|409.02|406.62|409.55|407.15|407.57|405.17|0
1640784600000|2021-12-29 13:30:00|408.57|406.17|408.57|406.17|408.87|406.47|407.58|405.18|0
1640784900000|2021-12-29 13:35:00|408.41|406.01|410.08|407.68|410.08|407.68|408.41|406.01|0
1640785200000|2021-12-29 13:40:00|409.78|407.38|409.32|406.92|409.78|407.38|408.71|406.31|0
1640785500000|2021-12-29 13:45:00|409.62|407.22|408.56|406.16|409.62|407.22|408.41|406.01|0
1640785800000|2021-12-29 13:50:00|408.71|406.31|407.8|405.4|409.02|406.62|407.35|404.95|0
1640786100000|2021-12-29 13:55:00|407.65|405.25|407.5|405.1|408.1|405.7|407.19|404.79|0
1640786400000|2021-12-29 14:00:00|407.65|405.25|405.38|402.98|407.65|405.25|405.23|402.83|0
1640786700000|2021-12-29 14:05:00|405.46|403.06|405.07|402.67|406.13|403.73|404.77|402.37|0
1640787000000|2021-12-29 14:10:00|404.92|402.52|405.22|402.82|405.68|403.28|404.77|402.37|0
1640787300000|2021-12-29 14:15:00|404.92|402.52|404.92|402.52|405.83|403.43|404.47|402.07|0
1640787600000|2021-12-29 14:20:00|405.07|402.67|405.82|403.42|405.82|403.42|405.07|402.67|0
1640787900000|2021-12-29 14:25:00|405.97|403.57|406.88|404.48|406.88|404.48|405.37|402.97|0
1640788200000|2021-12-29 14:30:00|406.27|403.87|404.24|401.84|406.73|404.33|403.71|401.31|0
1640788500000|2021-12-29 14:35:00|404.31|401.91|403.41|401.01|404.99|402.59|402.8|400.4|0
1640788800000|2021-12-29 14:40:00|403.1|400.7|404.61|402.21|404.76|402.36|400.1|397.7|0
1640789100000|2021-12-29 14:45:00|404.16|401.76|403.25|400.85|406.12|403.72|402.8|400.4|0
1640789400000|2021-12-29 14:50:00|403.4|401|401.6|399.2|404.15|401.75|401|398.6|0
1640789700000|2021-12-29 14:55:00|401.75|399.35|403.4|401|404.6|402.2|401.6|399.2|0
1640790000000|2021-12-29 15:00:00|402.8|400.4|404.45|402.05|404.75|402.35|402.65|400.25|0
1640790300000|2021-12-29 15:05:00|404.6|402.2|403.7|401.3|405.51|403.11|403.24|400.84|0
1640790600000|2021-12-29 15:10:00|403.85|401.45|410.05|407.65|410.96|408.56|403.24|400.84|0
1640790900000|2021-12-29 15:15:00|410.2|407.8|409.14|406.74|413.1|410.7|408.53|406.13|0
1640791200000|2021-12-29 15:20:00|409.44|407.04|407.01|404.61|409.74|407.34|407.01|404.61|0
1640791500000|2021-12-29 15:25:00|407.47|405.07|408.98|406.58|409.59|407.19|407.16|404.76|0
1640791800000|2021-12-29 15:30:00|408.83|406.43|407.31|404.91|410.04|407.64|407.31|404.91|0
1640792100000|2021-12-29 15:35:00|407.61|405.21|408.07|405.67|408.98|406.58|407.46|405.06|0
1640792400000|2021-12-29 15:40:00|408.37|405.97|405.34|402.94|408.67|406.27|404.44|402.04|0
1640792700000|2021-12-29 15:45:00|405.8|403.4|405.04|402.64|405.8|403.4|404.29|401.89|0
1640793000000|2021-12-29 15:50:00|404.97|402.57|404.58|402.18|406.55|404.15|404.58|402.18|0
1640793300000|2021-12-29 15:55:00|404.74|402.34|405.49|403.09|406.09|403.69|404.58|402.18|0
1640793600000|2021-12-29 16:00:00|405.64|403.24|404.58|402.18|406.24|403.84|402.88|400.48|0
1640793900000|2021-12-29 16:05:00|404.73|402.33|405.48|403.08|405.64|403.24|404.28|401.88|0
1640794200000|2021-12-29 16:10:00|405.64|403.24|407.75|405.35|407.9|405.5|405.64|403.24|0
1640794500000|2021-12-29 16:15:00|407.6|405.2|406.54|404.14|407.6|405.2|406.39|403.99|0
1640794800000|2021-12-29 16:20:00|406.24|403.84|406.99|404.59|406.99|404.59|405.63|403.23|0
1640795100000|2021-12-29 16:25:00|407.14|404.74|408.66|406.26|408.96|406.56|406.84|404.44|0
1640795400000|2021-12-29 16:30:00|409.11|406.71|408.5|406.1|410.18|407.78|408.35|405.95|0
1640795700000|2021-12-29 16:35:00|408.35|405.95|408.96|406.56|409.57|407.17|407.9|405.5|0
1640796000000|2021-12-29 16:40:00|409.11|406.71|408.5|406.1|409.56|407.16|407.89|405.49|0
1640796300000|2021-12-29 16:45:00|408.35|405.95|407.74|405.34|409.11|406.71|407.44|405.04|0
1640796600000|2021-12-29 16:50:00|407.89|405.49|409.26|406.86|409.26|406.86|407.29|404.89|0
1640796900000|2021-12-29 16:55:00|409.41|407.01|409.41|407.01|409.86|407.46|408.19|405.79|0
1640797200000|2021-12-29 17:00:00|409.56|407.16|409.25|406.85|410.47|408.07|408.95|406.55|0
1640797500000|2021-12-29 17:05:00|409.4|407|410.16|407.76|410.47|408.07|408.8|406.4|0
1640797800000|2021-12-29 17:10:00|410.31|407.91|410.62|408.22|410.92|408.52|409.71|407.31|0
1640798100000|2021-12-29 17:15:00|410.77|408.37|410.46|408.06|411.38|408.98|410.16|407.76|0
1640798400000|2021-12-29 17:20:00|410.31|407.91|410.77|408.37|410.77|408.37|409.85|407.45|0
1640798700000|2021-12-29 17:25:00|410.92|408.52|411.37|408.97|411.68|409.28|410.61|408.21|0
1640799000000|2021-12-29 17:30:00|411.3|408.9|411.22|408.82|411.98|409.58|411.07|408.67|0
1640799300000|2021-12-29 17:35:00|411.07|408.67|409.09|406.69|411.07|408.67|409.09|406.69|0
1640799600000|2021-12-29 17:40:00|409.24|406.84|409.54|407.14|409.62|407.22|409.09|406.69|0
1640799900000|2021-12-29 17:45:00|409.62|407.22|409.69|407.29|410.45|408.05|409.54|407.14|0
1640800200000|2021-12-29 17:50:00|409.84|407.44|409.08|406.68|409.84|407.44|408.93|406.53|0
1640800500000|2021-12-29 17:55:00|408.93|406.53|408.47|406.07|409.08|406.68|408.32|405.92|0
1640800800000|2021-12-29 18:00:00|408.32|405.92|406.96|404.56|408.63|406.23|406.96|404.56|0
1640801100000|2021-12-29 18:05:00|407.11|404.71|406.5|404.1|407.26|404.86|406.43|404.03|0
1640801400000|2021-12-29 18:10:00|406.65|404.25|405.1|402.7|407.11|404.71|405.1|402.7|0
1640801700000|2021-12-29 18:15:00|405.25|402.85|405.25|402.85|405.86|403.46|405.1|402.7|0
1640802000000|2021-12-29 18:20:00|405.4|403|406.77|404.37|406.92|404.52|405.4|403|0
1640802300000|2021-12-29 18:25:00|406.61|404.21|406.92|404.52|407.07|404.67|406.31|403.91|0
1640802600000|2021-12-29 18:30:00|406.76|404.36|406.31|403.91|406.92|404.52|405.55|403.15|0
1640802900000|2021-12-29 18:35:00|406.15|403.75|407.22|404.82|407.67|405.27|406|403.6|0
1640803200000|2021-12-29 18:40:00|407.06|404.66|406.45|404.05|407.06|404.66|406.45|404.05|0
1640803500000|2021-12-29 18:45:00|406.3|403.9|406.3|403.9|406.76|404.36|406|403.6|0
1640803800000|2021-12-29 18:50:00|406.45|404.05|405.09|402.69|406.91|404.51|405.09|402.69|0
1640804100000|2021-12-29 18:55:00|405.24|402.84|404.33|401.93|405.54|403.14|403.72|401.32|0
1640804400000|2021-12-29 19:00:00|404.48|402.08|404.93|402.53|405.23|402.83|404.48|402.08|0
1640804700000|2021-12-29 19:05:00|404.78|402.38|404.63|402.23|404.93|402.53|404.48|402.08|0
1640805000000|2021-12-29 19:10:00|404.48|402.08|403.26|400.86|404.63|402.23|403.26|400.86|0
1640805300000|2021-12-29 19:15:00|403.41|401.01|403.26|400.86|403.87|401.47|403.11|400.71|0
1640805600000|2021-12-29 19:20:00|403.41|401.01|403.86|401.46|403.86|401.46|402.96|400.56|0
1640805900000|2021-12-29 19:25:00|404.02|401.62|403.41|401.01|404.02|401.62|403.11|400.71|0
1640806200000|2021-12-29 19:30:00|403.56|401.16|402.95|400.55|403.56|401.16|402.8|400.4|0
1640806500000|2021-12-29 19:35:00|402.8|400.4|402.8|400.4|403.11|400.71|402.35|399.95|0
1640806800000|2021-12-29 19:40:00|402.73|400.33|403.4|401|404.01|401.61|402.73|400.33|0
1640807100000|2021-12-29 19:45:00|403.25|400.85|403.25|400.85|403.55|401.15|403.25|400.85|0
1640807400000|2021-12-29 19:50:00|403.1|400.7|402.19|399.79|403.25|400.85|401.89|399.49|0
1640807700000|2021-12-29 19:55:00|402.34|399.94|401.89|399.49|402.34|399.94|401.74|399.34|0
1640808000000|2021-12-29 20:00:00|402.04|399.64|402.34|399.94|403.25|400.85|402.04|399.64|0
1640808300000|2021-12-29 20:05:00|402.49|400.09|401.28|398.88|402.79|400.39|401.28|398.88|0
1640808600000|2021-12-29 20:10:00|401.43|399.03|401.43|399.03|401.73|399.33|400.98|398.58|0
1640808900000|2021-12-29 20:15:00|401.58|399.18|400.38|397.98|401.88|399.48|400.08|397.68|0
1640809200000|2021-12-29 20:20:00|400.53|398.13|400.83|398.43|401.43|399.03|400.38|397.98|0
1640809500000|2021-12-29 20:25:00|400.75|398.35|399.92|397.52|400.98|398.58|399.77|397.37|0
1640809800000|2021-12-29 20:30:00|399.77|397.37|397.82|395.42|399.92|397.52|397.52|395.12|0
1640810100000|2021-12-29 20:35:00|397.67|395.27|398.72|396.32|399.02|396.62|397.37|394.97|0
1640810400000|2021-12-29 20:40:00|398.57|396.17|399.02|396.62|399.32|396.92|397.82|395.42|0
1640810700000|2021-12-29 20:45:00|398.87|396.47|397.36|394.96|399.02|396.62|396.77|394.37|0
1640811000000|2021-12-29 20:50:00|396.62|394.22|399.16|396.76|399.31|396.91|396.47|394.07|0
1640811300000|2021-12-29 20:55:00|399.31|396.91|402.77|400.37|402.93|400.53|399.31|396.91|0
1640811600000|2021-12-29 21:00:00|402.62|400.22|400.46|398.06|403.08|400.68|400.16|397.76|0
1640811900000|2021-12-29 21:05:00|400.31|397.91|400.16|397.76|400.46|398.06|399.41|397.01|0
1640812200000|2021-12-29 21:10:00|400.01|397.61|401.97|399.57|401.97|399.57|400.01|397.61|0
1640812500000|2021-12-29 21:15:00|402.02|399.22|401.41|398.61|402.1|399.3|401.41|398.61|0
1640812800000|2021-12-29 21:20:00|401.57|398.77|401.41|398.61|401.57|398.77|401.11|398.31|0
1640813100000|2021-12-29 21:25:00|401.26|398.46|401.71|398.91|401.71|398.91|401.11|398.31|0
1640813400000|2021-12-29 21:30:00|401.56|398.76|401.56|398.76|401.71|398.91|401.41|398.61|0
1640813700000|2021-12-29 21:35:00|401.71|398.91|401.56|398.76|401.71|398.91|401.26|398.46|0
1640814000000|2021-12-29 21:40:00|401.71|398.91|401.71|398.91|402.01|399.21|401.56|398.76|0
1640814300000|2021-12-29 21:45:00|401.56|398.76|401.71|398.91|401.86|399.06|401.56|398.76|0
1640814600000|2021-12-29 21:50:00|401.56|398.76|402.16|399.36|402.16|399.36|401.55|398.75|0
1640814900000|2021-12-29 21:55:00|402.31|399.51|401.93|399.13|402.31|399.51|401.63|398.83|0
1640815200000|2021-12-29 22:00:00|401.64|398.84|401.55|398.75|401.66|398.86|401.5|398.7|0
1640815500000|2021-12-29 22:05:00|401.63|398.83|401.42|398.62|401.63|398.83|401.39|398.59|0
1640815800000|2021-12-29 22:10:00|401.41|398.61|401.43|398.63|401.43|398.63|401.41|398.61|0
1640816100000|2021-12-29 22:15:00|401.48|398.68|401.39|398.59|401.48|398.68|401.39|398.59|0
1640816400000|2021-12-29 22:20:00|401.3|398.5|401.3|398.5|401.3|398.5|401.23|398.43|0
1640816700000|2021-12-29 22:25:00|401.29|398.49|401.28|398.48|401.29|398.49|401.25|398.45|0
1640817000000|2021-12-29 22:30:00|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1640817300000|2021-12-29 22:35:00|401.27|398.47|401.49|398.69|401.51|398.71|401.22|398.42|0
1640817600000|2021-12-29 22:40:00|401.51|398.71|401.42|398.62|401.51|398.71|401.4|398.6|0
1640817900000|2021-12-29 22:45:00|401.4|398.6|401.58|398.78|401.71|398.91|401.4|398.6|0
1640818200000|2021-12-29 22:50:00|401.51|398.71|401.58|398.78|401.58|398.78|401.4|398.6|0
1640818500000|2021-12-29 22:55:00|401.57|398.77|401.57|398.77|401.57|398.77|401.48|398.68|0
1640818800000|2021-12-29 23:00:00|401.01|398.21|404.34|401.54|404.34|401.54|400.17|397.37|0
1640819100000|2021-12-29 23:05:00|404.41|401.61|403.5|400.7|404.41|401.61|403.5|400.7|0
1640819400000|2021-12-29 23:10:00|403.42|400.62|403.5|400.7|403.65|400.85|403.04|400.24|0
1640819700000|2021-12-29 23:15:00|403.42|400.62|404.25|401.45|404.25|401.45|403.19|400.39|0
1640820000000|2021-12-29 23:20:00|403.49|400.69|404.1|401.3|404.4|401.6|403.49|400.69|0
1640820300000|2021-12-29 23:25:00|403.95|401.15|404.48|401.68|404.86|402.06|403.95|401.15|0
1640820600000|2021-12-29 23:30:00|404.4|401.6|404.1|401.3|404.55|401.75|403.79|400.99|0
1640820900000|2021-12-29 23:35:00|404.25|401.45|403.49|400.69|404.33|401.53|403.34|400.54|0
1640821200000|2021-12-29 23:40:00|403.34|400.54|403.18|400.38|403.79|400.99|403.18|400.38|0
1640821500000|2021-12-29 23:45:00|403.26|400.46|403.33|400.53|403.48|400.68|402.57|399.77|0
1640821800000|2021-12-29 23:50:00|403.48|400.68|403.94|401.14|404.09|401.29|403.26|400.46|0
1640822100000|2021-12-29 23:55:00|403.86|401.06|403.78|400.98|403.94|401.14|403.03|400.23|0
1640822400000|2021-12-30 00:00:00|403.94|401.14|404.24|401.44|404.7|401.9|403.71|400.91|0
1640822700000|2021-12-30 00:05:00|404.39|401.59|404.39|401.59|404.69|401.89|404.16|401.36|0
1640823000000|2021-12-30 00:10:00|404.24|401.44|405.45|402.65|405.91|403.11|404.24|401.44|0
1640823300000|2021-12-30 00:15:00|405.6|402.8|405.6|402.8|406.67|403.87|405.45|402.65|0
1640823600000|2021-12-30 00:20:00|405.53|402.73|405.07|402.27|405.75|402.95|404.84|402.04|0
1640823900000|2021-12-30 00:25:00|404.99|402.19|405.14|402.34|405.45|402.65|404.69|401.89|0
1640824200000|2021-12-30 00:30:00|405.29|402.49|404.46|401.66|405.45|402.65|404.23|401.43|0
1640824500000|2021-12-30 00:35:00|404.53|401.73|403.92|401.12|404.61|401.81|403.92|401.12|0
1640824800000|2021-12-30 00:40:00|404.07|401.27|404.3|401.5|404.38|401.58|403.92|401.12|0
1640825100000|2021-12-30 00:45:00|404.22|401.42|403.92|401.12|404.68|401.88|403.92|401.12|0
1640825400000|2021-12-30 00:50:00|404.07|401.27|403.77|400.97|404.37|401.57|403.77|400.97|0
1640825700000|2021-12-30 00:55:00|403.92|401.12|403.76|400.96|404.07|401.27|403.61|400.81|0
1640826000000|2021-12-30 01:00:00|403.69|400.89|404.52|401.72|404.52|401.72|403.61|400.81|0
1640826300000|2021-12-30 01:05:00|404.37|401.57|404.22|401.42|404.52|401.72|403.91|401.11|0
1640826600000|2021-12-30 01:10:00|404.06|401.26|403|400.2|404.22|401.42|402.85|400.05|0
1640826900000|2021-12-30 01:15:00|402.85|400.05|402.09|399.29|403.08|400.28|402.09|399.29|0
1640827200000|2021-12-30 01:20:00|402.24|399.44|402.85|400.05|403.6|400.8|402.24|399.44|0
1640827500000|2021-12-30 01:25:00|402.69|399.89|402.69|399.89|402.84|400.04|402.39|399.59|0
1640827800000|2021-12-30 01:30:00|402.54|399.74|402.54|399.74|402.92|400.12|402.08|399.28|0
1640828100000|2021-12-30 01:35:00|402.77|399.97|401.48|398.68|402.92|400.12|401.33|398.53|0
1640828400000|2021-12-30 01:40:00|401.33|398.53|401.32|398.52|401.93|399.13|401.17|398.37|0
1640828700000|2021-12-30 01:45:00|401.17|398.37|401.32|398.52|401.63|398.83|401.02|398.22|0
1640829000000|2021-12-30 01:50:00|401.47|398.67|401.47|398.67|401.78|398.98|401.32|398.52|0
1640829300000|2021-12-30 01:55:00|401.32|398.52|401.47|398.67|401.77|398.97|401.32|398.52|0
1640829600000|2021-12-30 02:00:00|401.32|398.52|400.41|397.61|401.62|398.82|400.26|397.46|0
1640829900000|2021-12-30 02:05:00|400.56|397.76|400.86|398.06|400.86|398.06|400.56|397.76|0
1640830200000|2021-12-30 02:10:00|401.01|398.21|402.07|399.27|402.07|399.27|401.01|398.21|0
1640830500000|2021-12-30 02:15:00|401.92|399.12|401.92|399.12|402.07|399.27|401.61|398.81|0
1640830800000|2021-12-30 02:20:00|401.84|399.04|401.76|398.96|402.22|399.42|401.61|398.81|0
1640831100000|2021-12-30 02:25:00|401.61|398.81|401.84|399.04|401.91|399.11|401.61|398.81|0
1640831400000|2021-12-30 02:30:00|401.76|398.96|401.61|398.81|402.22|399.42|401.46|398.66|0
1640831700000|2021-12-30 02:35:00|401.76|398.96|401.76|398.96|402.21|399.41|401.76|398.96|0
1640832000000|2021-12-30 02:40:00|401.91|399.11|401.91|399.11|402.52|399.72|401.76|398.96|0
1640832300000|2021-12-30 02:45:00|402.06|399.26|401.76|398.96|402.06|399.26|401.6|398.8|0
1640832600000|2021-12-30 02:50:00|401.6|398.8|402.36|399.56|402.51|399.71|401.6|398.8|0
1640832900000|2021-12-30 02:55:00|402.51|399.71|402.51|399.71|402.97|400.17|402.36|399.56|0
1640833200000|2021-12-30 03:00:00|402.66|399.86|401.98|399.18|402.81|400.01|401.9|399.1|0
1640833500000|2021-12-30 03:05:00|402.05|399.25|402.2|399.4|402.36|399.56|401.98|399.18|0
1640833800000|2021-12-30 03:10:00|402.28|399.48|402.81|400.01|402.96|400.16|402.2|399.4|0
1640834100000|2021-12-30 03:15:00|402.66|399.86|402.81|400.01|402.96|400.16|402.5|399.7|0
1640834400000|2021-12-30 03:20:00|402.65|399.85|402.65|399.85|402.96|400.16|402.65|399.85|0
1640834700000|2021-12-30 03:25:00|402.8|400|403.41|400.61|403.41|400.61|402.8|400|0
1640835000000|2021-12-30 03:30:00|403.26|400.46|403.41|400.61|403.49|400.69|403.11|400.31|0
1640835300000|2021-12-30 03:35:00|403.26|400.46|403.25|400.45|403.41|400.61|403.25|400.45|0
1640835600000|2021-12-30 03:40:00|403.1|400.3|403.1|400.3|403.1|400.3|402.95|400.15|0
1640835900000|2021-12-30 03:45:00|402.95|400.15|403.25|400.45|403.25|400.45|402.8|400|0
1640836200000|2021-12-30 03:50:00|403.1|400.3|403.25|400.45|403.4|400.6|403.1|400.3|0
1640836500000|2021-12-30 03:55:00|403.1|400.3|403.4|400.6|403.4|400.6|403.1|400.3|0
1640836800000|2021-12-30 04:00:00|403.33|400.53|403.4|400.6|403.55|400.75|403.25|400.45|0
1640837100000|2021-12-30 04:05:00|403.48|400.68|403.09|400.29|403.48|400.68|403.09|400.29|0
1640837400000|2021-12-30 04:10:00|402.94|400.14|402.94|400.14|402.94|400.14|402.79|399.99|0
1640837700000|2021-12-30 04:15:00|402.87|400.07|402.48|399.68|402.94|400.14|402.33|399.53|0
1640838000000|2021-12-30 04:20:00|402.33|399.53|402.48|399.68|402.48|399.68|402.18|399.38|0
1640838300000|2021-12-30 04:25:00|402.63|399.83|402.56|399.76|402.78|399.98|402.33|399.53|0
1640838600000|2021-12-30 04:30:00|402.48|399.68|402.93|400.13|403.08|400.28|402.48|399.68|0
1640838900000|2021-12-30 04:35:00|402.78|399.98|403.08|400.28|403.08|400.28|402.78|399.98|0
1640839200000|2021-12-30 04:40:00|402.93|400.13|402.78|399.98|402.93|400.13|402.63|399.83|0
1640839500000|2021-12-30 04:45:00|402.86|400.06|402.32|399.52|403.01|400.21|402.32|399.52|0
1640839800000|2021-12-30 04:50:00|402.47|399.67|402.47|399.67|402.93|400.13|402.17|399.37|0
1640840100000|2021-12-30 04:55:00|402.62|399.82|402.17|399.37|402.62|399.82|402.01|399.21|0
1640840400000|2021-12-30 05:00:00|402.09|399.29|401.71|398.91|402.17|399.37|401.71|398.91|0
1640840700000|2021-12-30 05:05:00|401.86|399.06|402.16|399.36|402.47|399.67|401.86|399.06|0
1640841000000|2021-12-30 05:10:00|402.01|399.21|402.46|399.66|402.46|399.66|402.01|399.21|0
1640841300000|2021-12-30 05:15:00|402.31|399.51|402.31|399.51|402.46|399.66|402.01|399.21|0
1640841600000|2021-12-30 05:20:00|402.39|399.59|402.31|399.51|402.61|399.81|402.16|399.36|0
1640841900000|2021-12-30 05:25:00|402.46|399.66|402.61|399.81|402.91|400.11|402.31|399.51|0
1640842200000|2021-12-30 05:30:00|402.69|399.89|402.91|400.11|403.37|400.57|402.69|399.89|0
1640842500000|2021-12-30 05:35:00|403.06|400.26|402.91|400.11|403.37|400.57|402.61|399.81|0
1640842800000|2021-12-30 05:40:00|402.99|400.19|403.36|400.56|403.52|400.72|402.91|400.11|0
1640843100000|2021-12-30 05:45:00|403.21|400.41|403.06|400.26|403.36|400.56|402.91|400.11|0
1640843400000|2021-12-30 05:50:00|403.21|400.41|403.06|400.26|403.51|400.71|403.06|400.26|0
1640843700000|2021-12-30 05:55:00|403.21|400.41|404.12|401.32|404.27|401.47|403.06|400.26|0
1640844000000|2021-12-30 06:00:00|404.27|401.47|403.96|401.16|404.27|401.47|403.36|400.56|0
1640844300000|2021-12-30 06:05:00|404.04|401.24|402.75|399.95|404.35|401.55|402.44|399.64|0
1640844600000|2021-12-30 06:10:00|402.83|400.03|401.92|399.12|402.9|400.1|401.76|398.96|0
1640844900000|2021-12-30 06:15:00|401.99|399.19|402.29|399.49|402.59|399.79|401.99|399.19|0
1640845200000|2021-12-30 06:20:00|402.37|399.57|402.29|399.49|402.74|399.94|402.22|399.42|0
1640845500000|2021-12-30 06:25:00|402.37|399.57|402.74|399.94|402.89|400.09|402.29|399.49|0
1640845800000|2021-12-30 06:30:00|402.59|399.79|402.74|399.94|403.04|400.24|402.59|399.79|0
1640846100000|2021-12-30 06:35:00|402.82|400.02|402.43|399.63|402.89|400.09|402.28|399.48|0
1640846400000|2021-12-30 06:40:00|402.59|399.79|402.43|399.63|402.59|399.79|402.36|399.56|0
1640846700000|2021-12-30 06:45:00|402.58|399.78|402.89|400.09|403.2|400.4|402.58|399.78|0
1640847000000|2021-12-30 06:50:00|402.97|400.17|402.29|399.49|402.97|400.17|402.29|399.49|0
1640847300000|2021-12-30 06:55:00|402.13|399.33|402.28|399.48|402.59|399.79|402.13|399.33|0
1640847600000|2021-12-30 07:00:00|401.98|399.18|402.58|399.78|402.74|399.94|401.98|399.18|0
1640847900000|2021-12-30 07:05:00|402.66|399.86|403.19|400.39|403.34|400.54|402.28|399.48|0
1640848200000|2021-12-30 07:10:00|403.12|400.32|403.64|400.84|403.79|400.99|403.04|400.24|0
1640848500000|2021-12-30 07:15:00|403.49|400.69|403.34|400.54|403.95|401.15|403.26|400.46|0
1640848800000|2021-12-30 07:20:00|403.19|400.39|402.73|399.93|403.64|400.84|402.58|399.78|0
1640849100000|2021-12-30 07:25:00|402.66|399.86|401.97|399.17|402.73|399.93|401.97|399.17|0
1640849400000|2021-12-30 07:30:00|401.82|399.02|400.31|397.51|401.82|399.02|400|397.2|0
1640849700000|2021-12-30 07:35:00|400.46|397.66|401.21|398.41|401.36|398.56|400.31|397.51|0
1640850000000|2021-12-30 07:40:00|401.06|398.26|401.81|399.01|401.97|399.17|401.06|398.26|0
1640850300000|2021-12-30 07:45:00|401.89|399.09|402.12|399.32|402.27|399.47|401.81|399.01|0
1640850600000|2021-12-30 07:50:00|402.27|399.47|402.72|399.92|402.87|400.07|402.27|399.47|0
1640850900000|2021-12-30 07:55:00|402.57|399.77|402.26|399.46|402.87|400.07|402.11|399.31|0
1640851200000|2021-12-30 08:00:00|401.81|399.01|401.66|398.86|402.11|399.31|401.05|398.25|0
1640851500000|2021-12-30 08:05:00|401.91|399.51|400.85|398.45|402.36|399.96|400.7|398.3|0
1640851800000|2021-12-30 08:10:00|401|398.6|401.15|398.75|401.53|399.13|400.85|398.45|0
1640852100000|2021-12-30 08:15:00|401.3|398.9|400.69|398.29|401.3|398.9|400.39|397.99|0
1640852400000|2021-12-30 08:20:00|400.77|398.37|399.79|397.39|401|398.6|399.49|397.09|0
1640852700000|2021-12-30 08:25:00|399.18|396.78|399.48|397.08|399.79|397.39|399.03|396.63|0
1640853000000|2021-12-30 08:30:00|399.63|397.23|400.09|397.69|400.24|397.84|399.18|396.78|0
1640853300000|2021-12-30 08:35:00|400.24|397.84|400.92|398.52|400.99|398.59|400.24|397.84|0
1640853600000|2021-12-30 08:40:00|400.99|398.59|400.08|397.68|401.07|398.67|399.93|397.53|0
1640853900000|2021-12-30 08:45:00|399.93|397.53|399.18|396.78|400.38|397.98|399.02|396.62|0
1640854200000|2021-12-30 08:50:00|399.33|396.93|399.02|396.62|399.33|396.93|399.02|396.62|0
1640854500000|2021-12-30 08:55:00|398.87|396.47|399.02|396.62|399.32|396.92|398.72|396.32|0
1640854800000|2021-12-30 09:00:00|398.87|396.47|398.57|396.17|399.93|397.53|398.57|396.17|0
1640855100000|2021-12-30 09:05:00|398.42|396.02|398.27|395.87|398.72|396.32|398.11|395.71|0
1640855400000|2021-12-30 09:10:00|398.26|395.86|398.72|396.32|398.72|396.32|398.11|395.71|0
1640855700000|2021-12-30 09:15:00|398.87|396.47|398.11|395.71|398.87|396.47|397.96|395.56|0
1640856000000|2021-12-30 09:20:00|398.26|395.86|397.96|395.56|398.41|396.01|397.36|394.96|0
1640856300000|2021-12-30 09:25:00|398.11|395.71|397.51|395.11|398.41|396.01|397.36|394.96|0
1640856600000|2021-12-30 09:30:00|397.43|395.03|397.5|395.1|397.81|395.41|397.35|394.95|0
1640856900000|2021-12-30 09:35:00|397.35|394.95|396.6|394.2|397.65|395.25|396.45|394.05|0
1640857200000|2021-12-30 09:40:00|396.75|394.35|396.9|394.5|396.9|394.5|396.3|393.9|0
1640857500000|2021-12-30 09:45:00|397.05|394.65|397.8|395.4|397.95|395.55|396.9|394.5|0
1640857800000|2021-12-30 09:50:00|397.65|395.25|397.8|395.4|397.95|395.55|397.35|394.95|0
1640858100000|2021-12-30 09:55:00|397.95|395.55|397.72|395.32|397.95|395.55|397.5|395.1|0
1640858400000|2021-12-30 10:00:00|397.5|395.1|398.32|395.92|398.32|395.92|397.35|394.95|0
1640858700000|2021-12-30 10:05:00|398.4|396|399|396.6|399|396.6|398.09|395.69|0
1640859000000|2021-12-30 10:10:00|398.85|396.45|398.69|396.29|399|396.6|398.24|395.84|0
1640859300000|2021-12-30 10:15:00|398.54|396.14|398.09|395.69|398.77|396.37|397.94|395.54|0
1640859600000|2021-12-30 10:20:00|398.17|395.77|398.84|396.44|398.84|396.44|398.17|395.77|0
1640859900000|2021-12-30 10:25:00|398.92|396.52|398.84|396.44|399.29|396.89|398.69|396.29|0
1640860200000|2021-12-30 10:30:00|398.99|396.59|399.82|397.42|400.05|397.65|398.84|396.44|0
1640860500000|2021-12-30 10:35:00|399.74|397.34|398.99|396.59|399.82|397.42|398.99|396.59|0
1640860800000|2021-12-30 10:40:00|399.07|396.67|398.68|396.28|399.14|396.74|398.23|395.83|0
1640861100000|2021-12-30 10:45:00|398.53|396.13|398.83|396.43|398.83|396.43|398.23|395.83|0
1640861400000|2021-12-30 10:50:00|398.98|396.58|399.13|396.73|399.43|397.03|398.76|396.36|0
1640861700000|2021-12-30 10:55:00|399.21|396.81|398.46|396.06|399.28|396.88|398.23|395.83|0
1640862000000|2021-12-30 11:00:00|398.53|396.13|398.68|396.28|399.13|396.73|398.23|395.83|0
1640862300000|2021-12-30 11:05:00|398.53|396.13|397.7|395.3|398.53|396.13|397.7|395.3|0
1640862600000|2021-12-30 11:10:00|397.77|395.37|397.92|395.52|398.07|395.67|397.62|395.22|0
1640862900000|2021-12-30 11:15:00|398|395.6|398.52|396.12|398.67|396.27|397.77|395.37|0
1640863200000|2021-12-30 11:20:00|398.67|396.27|398|395.6|398.82|396.42|398|395.6|0
1640863500000|2021-12-30 11:25:00|398.07|395.67|398.52|396.12|398.75|396.35|397.92|395.52|0
1640863800000|2021-12-30 11:30:00|398.37|395.97|397.76|395.36|398.52|396.12|397.76|395.36|0
1640864100000|2021-12-30 11:35:00|397.61|395.21|396.56|394.16|397.61|395.21|396.41|394.01|0
1640864400000|2021-12-30 11:40:00|396.41|394.01|396.71|394.31|396.86|394.46|396.41|394.01|0
1640864700000|2021-12-30 11:45:00|396.56|394.16|395.21|392.81|396.56|394.16|395.21|392.81|0
1640865000000|2021-12-30 11:50:00|395.36|392.96|395.95|393.55|396.03|393.63|395.06|392.66|0
1640865300000|2021-12-30 11:55:00|396.03|393.63|396.99|394.59|398.39|395.99|394.81|392.41|0
1640865600000|2021-12-30 12:00:00|397.14|394.74|397.74|395.34|398.19|395.79|397.14|394.74|0
1640865900000|2021-12-30 12:05:00|397.89|395.49|397.59|395.19|398.04|395.64|397.52|395.12|0
1640866200000|2021-12-30 12:10:00|397.74|395.34|396.99|394.59|397.74|395.34|396.99|394.59|0
1640866500000|2021-12-30 12:15:00|396.84|394.44|397.29|394.89|397.44|395.04|396.84|394.44|0
1640866800000|2021-12-30 12:20:00|397.14|394.74|397.36|394.96|397.74|395.34|396.99|394.59|0
1640867100000|2021-12-30 12:25:00|397.29|394.89|397.13|394.73|397.44|395.04|396.98|394.58|0
1640867400000|2021-12-30 12:30:00|396.98|394.58|397.28|394.88|397.73|395.33|396.98|394.58|0
1640867700000|2021-12-30 12:35:00|397.21|394.81|397.06|394.66|397.28|394.88|396.98|394.58|0
1640868000000|2021-12-30 12:40:00|397.13|394.73|396.68|394.28|397.28|394.88|396.38|393.98|0
1640868300000|2021-12-30 12:45:00|396.83|394.43|397.28|394.88|397.43|395.03|396.53|394.13|0
1640868600000|2021-12-30 12:50:00|397.21|394.81|398.02|395.62|398.18|395.78|397.21|394.81|0
1640868900000|2021-12-30 12:55:00|398.17|395.77|398.62|396.22|398.77|396.37|398.02|395.62|0
1640869200000|2021-12-30 13:00:00|398.47|396.07|398.02|395.62|399.07|396.67|398.02|395.62|0
1640869500000|2021-12-30 13:05:00|397.87|395.47|398.02|395.62|398.17|395.77|397.42|395.02|0
1640869800000|2021-12-30 13:10:00|397.87|395.47|398.62|396.22|398.62|396.22|397.87|395.47|0
1640870100000|2021-12-30 13:15:00|398.47|396.07|398.92|396.52|398.99|396.59|398.47|396.07|0
1640870400000|2021-12-30 13:20:00|398.99|396.59|399.82|397.42|400.27|397.87|398.92|396.52|0
1640870700000|2021-12-30 13:25:00|399.97|397.57|399.36|396.96|400.27|397.87|399.36|396.96|0
1640871000000|2021-12-30 13:30:00|399.21|396.81|398.31|395.91|399.21|396.81|398.31|395.91|0
1640871300000|2021-12-30 13:35:00|398.24|395.84|397.86|395.46|398.46|396.06|397.86|395.46|0
1640871600000|2021-12-30 13:40:00|397.71|395.31|398.16|395.76|398.46|396.06|397.56|395.16|0
1640871900000|2021-12-30 13:45:00|398.31|395.91|398.61|396.21|398.91|396.51|398.01|395.61|0
1640872200000|2021-12-30 13:50:00|398.76|396.36|399.05|396.65|399.06|396.66|398.38|395.98|0
1640872500000|2021-12-30 13:55:00|398.98|396.58|398.75|396.35|399.2|396.8|398.45|396.05|0
1640872800000|2021-12-30 14:00:00|398.9|396.5|399.2|396.8|400.11|397.71|398.75|396.35|0
1640873100000|2021-12-30 14:05:00|399.35|396.95|398.9|396.5|399.35|396.95|398.9|396.5|0
1640873400000|2021-12-30 14:10:00|399.05|396.65|398.3|395.9|399.05|396.65|398.15|395.75|0
1640873700000|2021-12-30 14:15:00|398.45|396.05|398.6|396.2|398.6|396.2|397.7|395.3|0
1640874000000|2021-12-30 14:20:00|398.52|396.12|398.59|396.19|398.9|396.5|398.29|395.89|0
1640874300000|2021-12-30 14:25:00|398.89|396.49|399.49|397.09|400.25|397.85|398.89|396.49|0
1640874600000|2021-12-30 14:30:00|399.94|397.54|395.45|393.05|401.15|398.75|395.45|393.05|0
1640874900000|2021-12-30 14:35:00|394.85|392.45|395|392.6|395.45|393.05|393.8|391.4|0
1640875200000|2021-12-30 14:40:00|394.85|392.45|399.34|396.94|400.39|397.99|394.85|392.45|0
1640875500000|2021-12-30 14:45:00|399.64|397.24|397.69|395.29|400.17|397.77|396.94|394.54|0
1640875800000|2021-12-30 14:50:00|397.54|395.14|399.03|396.63|399.79|397.39|397.39|394.99|0
1640876100000|2021-12-30 14:55:00|398.88|396.48|397.98|395.58|399.33|396.93|397.53|395.13|0
1640876400000|2021-12-30 15:00:00|398.13|395.73|398.43|396.03|399.33|396.93|397.23|394.83|0
1640876700000|2021-12-30 15:05:00|398.28|395.88|395.58|393.18|398.73|396.33|395.58|393.18|0
1640877000000|2021-12-30 15:10:00|395.73|393.33|394.39|391.99|396.48|394.08|394.39|391.99|0
1640877300000|2021-12-30 15:15:00|394.54|392.14|393.64|391.24|395.13|392.73|393.49|391.09|0
1640877600000|2021-12-30 15:20:00|393.79|391.39|394.09|391.69|395.58|393.18|393.79|391.39|0
1640877900000|2021-12-30 15:25:00|394.24|391.84|394.53|392.13|394.53|392.13|393.34|390.94|0
1640878200000|2021-12-30 15:30:00|394.68|392.28|395.43|393.03|396.32|393.92|394.23|391.83|0
1640878500000|2021-12-30 15:35:00|395.28|392.88|396.77|394.37|397.07|394.67|394.98|392.58|0
1640878800000|2021-12-30 15:40:00|396.62|394.22|396.02|393.62|396.77|394.37|395.57|393.17|0
1640879100000|2021-12-30 15:45:00|395.87|393.47|396.17|393.77|396.47|394.07|395.57|393.17|0
1640879400000|2021-12-30 15:50:00|396.02|393.62|396.32|393.92|396.47|394.07|395.42|393.02|0
1640879700000|2021-12-30 15:55:00|396.46|394.06|398.11|395.71|398.41|396.01|396.32|393.92|0
1640880000000|2021-12-30 16:00:00|398.41|396.01|397.81|395.41|399.01|396.61|397.66|395.26|0
1640880300000|2021-12-30 16:05:00|397.96|395.56|398.71|396.31|398.86|396.46|397.66|395.26|0
1640880600000|2021-12-30 16:10:00|398.86|396.46|397.51|395.11|399.01|396.61|397.21|394.81|0
1640880900000|2021-12-30 16:15:00|397.66|395.26|398.25|395.85|398.25|395.85|397.21|394.81|0
1640881200000|2021-12-30 16:20:00|398.1|395.7|398.1|395.7|398.85|396.45|397.8|395.4|0
1640881500000|2021-12-30 16:25:00|398.25|395.85|397.35|394.95|398.25|395.85|396.6|394.2|0
1640881800000|2021-12-30 16:30:00|397.2|394.8|397.5|395.1|397.95|395.55|396.75|394.35|0
1640882100000|2021-12-30 16:35:00|397.35|394.95|396.9|394.5|397.8|395.4|396.9|394.5|0
1640882400000|2021-12-30 16:40:00|396.75|394.35|398.25|395.85|398.62|396.22|396.75|394.35|0
1640882700000|2021-12-30 16:45:00|398.1|395.7|398.39|395.99|398.85|396.45|398.09|395.69|0
1640883000000|2021-12-30 16:50:00|398.24|395.84|398.39|395.99|398.69|396.29|397.94|395.54|0
1640883300000|2021-12-30 16:55:00|398.54|396.14|397.64|395.24|398.54|396.14|397.64|395.24|0
1640883600000|2021-12-30 17:00:00|397.49|395.09|396.74|394.34|397.49|395.09|396.59|394.19|0
1640883900000|2021-12-30 17:05:00|396.89|394.49|397.79|395.39|397.94|395.54|396.74|394.34|0
1640884200000|2021-12-30 17:10:00|397.94|395.54|398.54|396.14|398.99|396.59|397.64|395.24|0
1640884500000|2021-12-30 17:15:00|398.69|396.29|399.74|397.34|399.89|397.49|398.53|396.13|0
1640884800000|2021-12-30 17:20:00|399.89|397.49|400.19|397.79|400.19|397.79|399.58|397.18|0
1640885100000|2021-12-30 17:25:00|400.03|397.63|398.98|396.58|400.34|397.94|398.83|396.43|0
1640885400000|2021-12-30 17:30:00|398.83|396.43|399.58|397.18|399.73|397.33|398.83|396.43|0
1640885700000|2021-12-30 17:35:00|399.73|397.33|398.98|396.58|399.73|397.33|398.83|396.43|0
1640886000000|2021-12-30 17:40:00|399.13|396.73|397.92|395.52|399.28|396.88|397.92|395.52|0
1640886300000|2021-12-30 17:45:00|398.07|395.67|397.77|395.37|398.07|395.67|397.47|395.07|0
1640886600000|2021-12-30 17:50:00|397.92|395.52|398.22|395.82|398.22|395.82|397.62|395.22|0
1640886900000|2021-12-30 17:55:00|398.07|395.67|397.17|394.77|398.07|395.67|397.17|394.77|0
1640887200000|2021-12-30 18:00:00|397.32|394.92|397.92|395.52|397.92|395.52|397.32|394.92|0
1640887500000|2021-12-30 18:05:00|397.77|395.37|397.47|395.07|398.07|395.67|397.32|394.92|0
1640887800000|2021-12-30 18:10:00|397.77|395.37|398.51|396.11|398.67|396.27|397.77|395.37|0
1640888100000|2021-12-30 18:15:00|398.66|396.26|399.26|396.86|399.41|397.01|398.36|395.96|0
1640888400000|2021-12-30 18:20:00|399.11|396.71|398.51|396.11|399.56|397.16|398.36|395.96|0
1640888700000|2021-12-30 18:25:00|398.66|396.26|398.81|396.41|398.96|396.56|398.51|396.11|0
1640889000000|2021-12-30 18:30:00|398.66|396.26|398.06|395.66|398.66|396.26|397.91|395.51|0
1640889300000|2021-12-30 18:35:00|398.21|395.81|398.36|395.96|398.81|396.41|398.06|395.66|0
1640889600000|2021-12-30 18:40:00|398.66|396.26|398.05|395.65|398.81|396.41|398.05|395.65|0
1640889900000|2021-12-30 18:45:00|397.9|395.5|397.75|395.35|397.9|395.5|397.3|394.9|0
1640890200000|2021-12-30 18:50:00|397.6|395.2|396.37|393.97|397.75|395.35|396.22|393.82|0
1640890500000|2021-12-30 18:55:00|396.52|394.12|396.97|394.57|397.27|394.87|396.37|393.97|0
1640890800000|2021-12-30 19:00:00|397.12|394.72|399.07|396.67|399.53|397.13|397.12|394.72|0
1640891100000|2021-12-30 19:05:00|399.22|396.82|398.62|396.22|399.83|397.43|398.32|395.92|0
1640891400000|2021-12-30 19:10:00|398.55|396.15|398.92|396.52|399.37|396.97|398.47|396.07|0
1640891700000|2021-12-30 19:15:00|398.77|396.37|398.32|395.92|398.92|396.52|398.01|395.61|0
1640892000000|2021-12-30 19:20:00|398.47|396.07|398.76|396.36|398.92|396.52|398.01|395.61|0
1640892300000|2021-12-30 19:25:00|398.61|396.21|397.56|395.16|398.76|396.36|397.56|395.16|0
1640892600000|2021-12-30 19:30:00|397.71|395.31|397.86|395.46|398.31|395.91|397.56|395.16|0
1640892900000|2021-12-30 19:35:00|398.01|395.61|397.41|395.01|398.01|395.61|397.26|394.86|0
1640893200000|2021-12-30 19:40:00|397.26|394.86|396.5|394.1|397.26|394.86|396.5|394.1|0
1640893500000|2021-12-30 19:45:00|396.65|394.25|397.55|395.15|397.7|395.3|396.5|394.1|0
1640893800000|2021-12-30 19:50:00|397.4|395|398|395.6|398.3|395.9|397.4|395|0
1640894100000|2021-12-30 19:55:00|398.15|395.75|397.55|395.15|398.15|395.75|397.55|395.15|0
1640894400000|2021-12-30 20:00:00|397.4|395|398.6|396.2|399.66|397.26|397.4|395|0
1640894700000|2021-12-30 20:05:00|398.75|396.35|399.65|397.25|399.65|397.25|398.45|396.05|0
1640895000000|2021-12-30 20:10:00|399.5|397.1|400.41|398.01|401.01|398.61|399.5|397.1|0
1640895300000|2021-12-30 20:15:00|400.56|398.16|399.5|397.1|400.71|398.31|399.35|396.95|0
1640895600000|2021-12-30 20:20:00|399.65|397.25|400.4|398|400.7|398.3|399.2|396.8|0
1640895900000|2021-12-30 20:25:00|400.55|398.15|400.85|398.45|401|398.6|399.73|397.33|0
1640896200000|2021-12-30 20:30:00|400.7|398.3|401.76|399.36|401.76|399.36|399.95|397.55|0
1640896500000|2021-12-30 20:35:00|401.61|399.21|402.06|399.66|402.66|400.26|401.15|398.75|0
1640896800000|2021-12-30 20:40:00|402.21|399.81|404.18|401.78|404.94|402.54|402.21|399.81|0
1640897100000|2021-12-30 20:45:00|404.33|401.93|405.39|402.99|406.92|404.52|403.42|401.02|0
1640897400000|2021-12-30 20:50:00|407.07|404.67|408.29|405.89|410.43|408.03|405.24|402.84|0
1640897700000|2021-12-30 20:55:00|407.3|404.9|407.82|405.42|411.96|409.56|406.44|404.04|0
1640898000000|2021-12-30 21:00:00|407.51|405.11|409.35|406.95|409.66|407.26|406.75|404.35|0
1640898300000|2021-12-30 21:05:00|409.66|407.26|407.66|405.26|409.66|407.26|407.51|405.11|0
1640898600000|2021-12-30 21:10:00|407.51|405.11|406.59|404.19|407.66|405.26|406.44|404.04|0
1640898900000|2021-12-30 21:15:00|407.86|405.06|407.25|404.45|408.02|405.22|406.94|404.14|0
1640899200000|2021-12-30 21:20:00|407.4|404.6|407.71|404.91|407.86|405.06|407.1|404.3|0
1640899500000|2021-12-30 21:25:00|407.63|404.83|408.01|405.21|408.01|405.21|407.55|404.75|0
1640899800000|2021-12-30 21:30:00|407.86|405.06|408.16|405.36|408.32|405.52|407.86|405.06|0
1640900100000|2021-12-30 21:35:00|408.01|405.21|408.01|405.21|408.01|405.21|407.4|404.6|0
1640900400000|2021-12-30 21:40:00|408.16|405.36|408.31|405.51|408.77|405.97|407.85|405.05|0
1640900700000|2021-12-30 21:45:00|408.16|405.36|408.92|406.12|408.92|406.12|407.7|404.9|0
1640901000000|2021-12-30 21:50:00|408.77|405.97|408.31|405.51|408.77|405.97|407.85|405.05|0
1640901300000|2021-12-30 21:55:00|408.39|405.59|408.08|405.28|408.46|405.66|407.85|405.05|0
1640901600000|2021-12-30 22:00:00|408.26|405.46|408.26|405.46|408.26|405.46|408.2|405.4|0
1640901900000|2021-12-30 22:05:00|408.19|405.39|408.04|405.24|408.24|405.44|407.8|405|0
1640902200000|2021-12-30 22:10:00|408|405.2|408.23|405.43|408.41|405.61|408|405.2|0
1640902500000|2021-12-30 22:15:00|408.14|405.34|408.3|405.5|408.52|405.72|407.97|405.17|0
1640902800000|2021-12-30 22:20:00|408.26|405.46|408.37|405.57|408.68|405.88|408.21|405.41|0
1640903100000|2021-12-30 22:25:00|408.48|405.68|408.52|405.72|408.52|405.72|408.39|405.59|0
1640903400000|2021-12-30 22:30:00|408.54|405.74|408.45|405.65|408.54|405.74|408.41|405.61|0
1640903700000|2021-12-30 22:35:00|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1640904000000|2021-12-30 22:40:00|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1640904300000|2021-12-30 22:45:00|408.56|405.76|408.29|405.49|408.56|405.76|408.29|405.49|0
1640904600000|2021-12-30 22:50:00|408.31|405.51|408.29|405.49|408.31|405.51|408.29|405.49|0
1640904900000|2021-12-30 22:55:00|408.22|405.42|408.26|405.46|408.42|405.62|408.2|405.4|0
1640905200000|2021-12-30 23:00:00|407.3|404.5|406.76|403.96|407.3|404.5|406.15|403.35|0
1640905500000|2021-12-30 23:05:00|406.83|404.03|406.83|404.03|407.06|404.26|406.14|403.34|0
1640905800000|2021-12-30 23:10:00|406.75|403.95|406.9|404.1|406.91|404.11|406.6|403.8|0
1640906100000|2021-12-30 23:15:00|406.75|403.95|406.75|403.95|407.21|404.41|406.14|403.34|0
1640906400000|2021-12-30 23:20:00|406.68|403.88|406.9|404.1|407.36|404.56|406.68|403.88|0
1640906700000|2021-12-30 23:25:00|407.05|404.25|407.05|404.25|407.51|404.71|407.05|404.25|0
1640907000000|2021-12-30 23:30:00|407.21|404.41|407.66|404.86|408.43|405.63|407.05|404.25|0
1640907300000|2021-12-30 23:35:00|407.82|405.02|407.66|404.86|408.27|405.47|407.66|404.86|0
1640907600000|2021-12-30 23:40:00|407.51|404.71|407.59|404.79|407.66|404.86|407.51|404.71|0
1640907900000|2021-12-30 23:45:00|407.66|404.86|407.96|405.16|408.12|405.32|407.66|404.86|0
1640908200000|2021-12-30 23:50:00|408.12|405.32|408.27|405.47|408.73|405.93|407.96|405.16|0
1640908500000|2021-12-30 23:55:00|408.11|405.31|407.65|404.85|408.27|405.47|407.5|404.7|0
1640908800000|2021-12-31 00:00:00|407.58|404.78|407.73|404.93|407.96|405.16|407.35|404.55|0
1640909100000|2021-12-31 00:05:00|407.81|405.01|408.8|406|408.88|406.08|407.81|405.01|0
1640909400000|2021-12-31 00:10:00|408.88|406.08|408.8|406|408.88|406.08|408.26|405.46|0
1640909700000|2021-12-31 00:15:00|408.87|406.07|411.48|408.68|411.79|408.99|408.57|405.77|0
1640910000000|2021-12-31 00:20:00|411.33|408.53|414.88|412.08|414.88|412.08|411.33|408.53|0
1640910300000|2021-12-31 00:25:00|414.8|412|419.06|416.26|421.25|418.45|414.41|411.61|0
1640910600000|2021-12-31 00:30:00|418.91|416.11|420.31|417.51|420.31|417.51|418.75|415.95|0
1640910900000|2021-12-31 00:35:00|420.15|417.35|418.59|415.79|420.15|417.35|418.28|415.48|0
1640911200000|2021-12-31 00:40:00|418.52|415.72|419.37|416.57|419.53|416.73|418.52|415.72|0
1640911500000|2021-12-31 00:45:00|419.29|416.49|419.06|416.26|419.29|416.49|418.59|415.79|0
1640911800000|2021-12-31 00:50:00|418.98|416.18|418.12|415.32|419.06|416.26|417.97|415.17|0
1640912100000|2021-12-31 00:55:00|418.28|415.48|418.74|415.94|419.36|416.56|417.97|415.17|0
1640912400000|2021-12-31 01:00:00|417.81|415.01|416.88|414.08|418.28|415.48|416.8|414|0
1640912700000|2021-12-31 01:05:00|416.8|414|417.49|414.69|417.65|414.85|416.57|413.77|0
1640913000000|2021-12-31 01:10:00|417.42|414.62|417.65|414.85|418.12|415.32|417.18|414.38|0
1640913300000|2021-12-31 01:15:00|417.88|415.08|414.39|411.59|417.88|415.08|413.47|410.67|0
1640913600000|2021-12-31 01:20:00|414.16|411.36|412.23|409.43|414.7|411.9|411.31|408.51|0
1640913900000|2021-12-31 01:25:00|412.08|409.28|411.46|408.66|412.23|409.43|411.46|408.66|0
1640914200000|2021-12-31 01:30:00|411.31|408.51|413.15|410.35|413.23|410.43|411|408.2|0
1640914500000|2021-12-31 01:35:00|413|410.2|411.92|409.12|413.31|410.51|411.92|409.12|0
1640914800000|2021-12-31 01:40:00|412.07|409.27|410.84|408.04|412.69|409.89|410.84|408.04|0
1640915100000|2021-12-31 01:45:00|410.69|407.89|410.99|408.19|411.53|408.73|410.69|407.89|0
1640915400000|2021-12-31 01:50:00|410.84|408.04|411.14|408.34|411.76|408.96|409.91|407.11|0
1640915700000|2021-12-31 01:55:00|411.3|408.5|409.76|406.96|411.3|408.5|409.76|406.96|0
1640916000000|2021-12-31 02:00:00|410.07|407.27|410.68|407.88|411.14|408.34|409.76|406.96|0
1640916300000|2021-12-31 02:05:00|410.52|407.72|410.37|407.57|410.83|408.03|410.06|407.26|0
1640916600000|2021-12-31 02:10:00|410.3|407.5|411.6|408.8|411.6|408.8|410.3|407.5|0
1640916900000|2021-12-31 02:15:00|411.44|408.64|410.98|408.18|411.75|408.95|410.91|408.11|0
1640917200000|2021-12-31 02:20:00|411.29|408.49|412.67|409.87|413.14|410.34|411.13|408.33|0
1640917500000|2021-12-31 02:25:00|412.6|409.8|412.52|409.72|412.98|410.18|412.21|409.41|0
1640917800000|2021-12-31 02:30:00|412.67|409.87|413.75|410.95|414.21|411.41|412.67|409.87|0
1640918100000|2021-12-31 02:35:00|413.6|410.8|414.06|411.26|414.37|411.57|413.6|410.8|0
1640918400000|2021-12-31 02:40:00|414.21|411.41|414.21|411.41|414.83|412.03|414.06|411.26|0
1640918700000|2021-12-31 02:45:00|414.05|411.25|413.44|410.64|414.21|411.41|413.28|410.48|0
1640919000000|2021-12-31 02:50:00|413.36|410.56|413.28|410.48|413.59|410.79|413.13|410.33|0
1640919300000|2021-12-31 02:55:00|413.13|410.33|413.43|410.63|414.36|411.56|413.13|410.33|0
1640919600000|2021-12-31 03:00:00|413.59|410.79|413.36|410.56|414.36|411.56|413.28|410.48|0
1640919900000|2021-12-31 03:05:00|413.43|410.63|414.05|411.25|414.28|411.48|413.36|410.56|0
1640920200000|2021-12-31 03:10:00|414.2|411.4|416.06|413.26|416.83|414.03|414.2|411.4|0
1640920500000|2021-12-31 03:15:00|416.14|413.34|415.28|412.48|416.52|413.72|415.28|412.48|0
1640920800000|2021-12-31 03:20:00|415.44|412.64|416.36|413.56|416.52|413.72|415.28|412.48|0
1640921100000|2021-12-31 03:25:00|416.29|413.49|416.05|413.25|416.91|414.11|416.05|413.25|0
1640921400000|2021-12-31 03:30:00|415.9|413.1|415.67|412.87|416.36|413.56|415.12|412.32|0
1640921700000|2021-12-31 03:35:00|415.59|412.79|415.74|412.94|416.36|413.56|415.35|412.55|0
1640922000000|2021-12-31 03:40:00|415.89|413.09|416.2|413.4|416.36|413.56|415.74|412.94|0
1640922300000|2021-12-31 03:45:00|416.13|413.33|415.89|413.09|416.2|413.4|415.58|412.78|0
1640922600000|2021-12-31 03:50:00|415.97|413.17|415.42|412.62|416.04|413.24|414.96|412.16|0
1640922900000|2021-12-31 03:55:00|415.35|412.55|415.35|412.55|415.58|412.78|415.27|412.47|0
1640923200000|2021-12-31 04:00:00|415.11|412.31|414.26|411.46|415.35|412.55|414.03|411.23|0
1640923500000|2021-12-31 04:05:00|414.34|411.54|414.34|411.54|414.34|411.54|413.95|411.15|0
1640923800000|2021-12-31 04:10:00|414.49|411.69|414.33|411.53|414.64|411.84|414.03|411.23|0
1640924100000|2021-12-31 04:15:00|414.49|411.69|414.49|411.69|414.64|411.84|414.49|411.69|0
1640924400000|2021-12-31 04:20:00|414.33|411.53|414.49|411.69|414.64|411.84|414.33|411.53|0
1640924700000|2021-12-31 04:25:00|414.41|411.61|414.79|411.99|414.79|411.99|414.33|411.53|0
1640925000000|2021-12-31 04:30:00|414.87|412.07|414.25|411.45|414.87|412.07|414.17|411.37|0
1640925300000|2021-12-31 04:35:00|414.17|411.37|414.02|411.22|414.48|411.68|414.02|411.22|0
1640925600000|2021-12-31 04:40:00|413.86|411.06|414.01|411.21|414.32|411.52|413.86|411.06|0
1640925900000|2021-12-31 04:45:00|413.86|411.06|413.86|411.06|414.01|411.21|413.7|410.9|0
1640926200000|2021-12-31 04:50:00|413.7|410.9|413.86|411.06|414.01|411.21|413.55|410.75|0
1640926500000|2021-12-31 04:55:00|413.7|410.9|413.55|410.75|413.78|410.98|413.39|410.59|0
1640926800000|2021-12-31 05:00:00|413.63|410.83|414.01|411.21|414.32|411.52|413.55|410.75|0
1640927100000|2021-12-31 05:05:00|414.09|411.29|414.32|411.52|414.63|411.83|414.01|411.21|0
1640927400000|2021-12-31 05:10:00|414.16|411.36|413.54|410.74|414.16|411.36|413.54|410.74|0
1640927700000|2021-12-31 05:15:00|413.39|410.59|413.54|410.74|413.54|410.74|413.23|410.43|0
1640928000000|2021-12-31 05:20:00|413.62|410.82|413.85|411.05|413.85|411.05|413.54|410.74|0
1640928300000|2021-12-31 05:25:00|414|411.2|414|411.2|414.31|411.51|413.85|411.05|0
1640928600000|2021-12-31 05:30:00|413.85|411.05|411.53|408.73|413.85|411.05|411.07|408.27|0
1640928900000|2021-12-31 05:35:00|411.68|408.88|412.45|409.65|412.61|409.81|411.68|408.88|0
1640929200000|2021-12-31 05:40:00|412.61|409.81|412.61|409.81|412.76|409.96|412.45|409.65|0
1640929500000|2021-12-31 05:45:00|412.76|409.96|412.3|409.5|412.91|410.11|412.3|409.5|0
1640929800000|2021-12-31 05:50:00|412.38|409.58|411.68|408.88|412.38|409.58|411.68|408.88|0
1640930100000|2021-12-31 05:55:00|411.6|408.8|411.68|408.88|411.68|408.88|411.37|408.57|0
1640930400000|2021-12-31 06:00:00|411.52|408.72|411.67|408.87|412.06|409.26|410.91|408.11|0
1640930700000|2021-12-31 06:05:00|411.52|408.72|411.29|408.49|411.52|408.72|410.6|407.8|0
1640931000000|2021-12-31 06:10:00|411.21|408.41|411.67|408.87|411.83|409.03|411.21|408.41|0
1640931300000|2021-12-31 06:15:00|411.75|408.95|411.36|408.56|411.82|409.02|411.36|408.56|0
1640931600000|2021-12-31 06:20:00|411.21|408.41|412.21|409.41|412.67|409.87|411.13|408.33|0
1640931900000|2021-12-31 06:25:00|412.13|409.33|412.28|409.48|412.36|409.56|411.97|409.17|0
1640932200000|2021-12-31 06:30:00|412.13|409.33|412.59|409.79|412.59|409.79|412.13|409.33|0
1640932500000|2021-12-31 06:35:00|412.43|409.63|412.59|409.79|412.98|410.18|412.43|409.63|0
1640932800000|2021-12-31 06:40:00|412.43|409.63|412.28|409.48|412.43|409.63|412.12|409.32|0
1640933100000|2021-12-31 06:45:00|412.36|409.56|412.51|409.71|412.59|409.79|412.28|409.48|0
1640933400000|2021-12-31 06:50:00|412.43|409.63|412.51|409.71|412.66|409.86|412.43|409.63|0
1640933700000|2021-12-31 06:55:00|412.58|409.78|412.66|409.86|412.89|410.09|412.27|409.47|0
1640934000000|2021-12-31 07:00:00|412.58|409.78|411.81|409.01|412.66|409.86|411.65|408.85|0
1640934300000|2021-12-31 07:05:00|411.65|408.85|411.34|408.54|411.65|408.85|411.34|408.54|0
1640934600000|2021-12-31 07:10:00|411.27|408.47|410.88|408.08|411.34|408.54|410.88|408.08|0
1640934900000|2021-12-31 07:15:00|410.73|407.93|410.81|408.01|411.34|408.54|410.57|407.77|0
1640935200000|2021-12-31 07:20:00|410.88|408.08|411.19|408.39|411.19|408.39|410.72|407.92|0
1640935500000|2021-12-31 07:25:00|411.27|408.47|411.18|408.38|411.42|408.62|411.18|408.38|0
1640935800000|2021-12-31 07:30:00|411.34|408.54|411.18|408.38|411.42|408.62|411.03|408.23|0
1640936100000|2021-12-31 07:35:00|411.34|408.54|410.87|408.07|411.49|408.69|410.72|407.92|0
1640936400000|2021-12-31 07:40:00|410.95|408.15|410.72|407.92|411.03|408.23|410.72|407.92|0
1640936700000|2021-12-31 07:45:00|410.87|408.07|411.48|408.68|411.64|408.84|410.56|407.76|0
1640937000000|2021-12-31 07:50:00|411.33|408.53|412.1|409.3|412.25|409.45|411.02|408.22|0
1640937300000|2021-12-31 07:55:00|411.95|409.15|411.33|408.53|412.25|409.45|411.33|408.53|0
1640937600000|2021-12-31 08:00:00|411.17|408.37|410.4|407.6|411.33|408.53|410.1|407.3|0
1640937900000|2021-12-31 08:05:00|410.2|407.8|409.89|407.49|410.97|408.57|409.89|407.49|0
1640938200000|2021-12-31 08:10:00|409.59|407.19|408.66|406.26|409.59|407.19|408.51|406.11|0
1640938500000|2021-12-31 08:15:00|408.82|406.42|410.04|407.64|410.2|407.8|408.36|405.96|0
1640938800000|2021-12-31 08:20:00|409.89|407.49|410.04|407.64|410.2|407.8|409.58|407.18|0
1640939100000|2021-12-31 08:25:00|409.89|407.49|409.73|407.33|410.04|407.64|409.43|407.03|0
1640939400000|2021-12-31 08:30:00|409.81|407.41|407.91|405.51|409.81|407.41|405.36|402.96|0
1640939700000|2021-12-31 08:35:00|408.06|405.66|408.67|406.27|408.83|406.43|408.06|405.66|0
1640940000000|2021-12-31 08:40:00|408.83|406.43|408.21|405.81|409.13|406.73|408.06|405.66|0
1640940300000|2021-12-31 08:45:00|408.14|405.74|408.67|406.27|408.67|406.27|407.6|405.2|0
1640940600000|2021-12-31 08:50:00|408.52|406.12|408.82|406.42|408.82|406.42|408.51|406.11|0
1640940900000|2021-12-31 08:55:00|408.9|406.5|409.13|406.73|409.51|407.11|408.82|406.42|0
1640941200000|2021-12-31 09:00:00|409.28|406.88|409.28|406.88|409.59|407.19|409.13|406.73|0
1640941500000|2021-12-31 09:05:00|409.2|406.8|408.05|405.65|409.43|407.03|408.05|405.65|0
1640941800000|2021-12-31 09:10:00|408.2|405.8|408.35|405.95|408.35|405.95|408.05|405.65|0
1640942100000|2021-12-31 09:15:00|408.28|405.88|410.66|408.26|410.66|408.26|408.2|405.8|0
1640942400000|2021-12-31 09:20:00|410.74|408.34|410.97|408.57|411.43|409.03|410.35|407.95|0
1640942700000|2021-12-31 09:25:00|411.12|408.72|410.5|408.1|411.12|408.72|410.35|407.95|0
1640943000000|2021-12-31 09:30:00|410.66|408.26|410.5|408.1|410.66|408.26|410.19|407.79|0
1640943300000|2021-12-31 09:35:00|410.43|408.03|409.88|407.48|410.43|408.03|409.88|407.48|0
1640943600000|2021-12-31 09:40:00|409.73|407.33|409.65|407.25|409.88|407.48|409.42|407.02|0
1640943900000|2021-12-31 09:45:00|409.57|407.17|409.88|407.48|409.88|407.48|409.42|407.02|0
1640944200000|2021-12-31 09:50:00|409.72|407.32|409.57|407.17|409.72|407.32|409.26|406.86|0
1640944500000|2021-12-31 09:55:00|409.42|407.02|409.26|406.86|409.57|407.17|409.26|406.86|0
1640944800000|2021-12-31 10:00:00|409.11|406.71|409.87|407.47|409.87|407.47|409.11|406.71|0
1640945100000|2021-12-31 10:05:00|410.03|407.63|410.18|407.78|410.33|407.93|409.72|407.32|0
1640945400000|2021-12-31 10:10:00|410.03|407.63|410.18|407.78|410.33|407.93|410.02|407.62|0
1640945700000|2021-12-31 10:15:00|410.1|407.7|410.18|407.78|410.26|407.86|410.02|407.62|0
1640946000000|2021-12-31 10:20:00|410.26|407.86|410.48|408.08|410.64|408.24|410.18|407.78|0
1640946300000|2021-12-31 10:25:00|410.41|408.01|409.87|407.47|410.48|408.08|409.87|407.47|0
1640946600000|2021-12-31 10:30:00|409.71|407.31|409.71|407.31|409.86|407.46|409.4|407|0
1640946900000|2021-12-31 10:35:00|409.86|407.46|410.32|407.92|410.32|407.92|409.71|407.31|0
1640947200000|2021-12-31 10:40:00|410.48|408.08|411.25|408.85|411.87|409.47|410.48|408.08|0
1640947500000|2021-12-31 10:45:00|411.09|408.69|411.71|409.31|411.86|409.46|410.94|408.54|0
1640947800000|2021-12-31 10:50:00|411.55|409.15|411.55|409.15|412.02|409.62|411.4|409|0
1640948100000|2021-12-31 10:55:00|411.4|409|411.55|409.15|411.55|409.15|411.09|408.69|0
1640948400000|2021-12-31 11:00:00|411.24|408.84|412.01|409.61|412.01|409.61|411.17|408.77|0
1640948700000|2021-12-31 11:05:00|412.63|410.23|413.71|411.31|413.87|411.47|412.48|410.08|0
1640949000000|2021-12-31 11:10:00|413.79|411.39|412.94|410.54|413.79|411.39|412.94|410.54|0
1640949300000|2021-12-31 11:15:00|412.86|410.46|412.63|410.23|412.94|410.54|412.32|409.92|0
1640949600000|2021-12-31 11:20:00|412.47|410.07|412.31|409.91|413.69|411.29|411.85|409.45|0
1640949900000|2021-12-31 11:25:00|412.39|409.99|411.85|409.45|412.62|410.22|411.54|409.14|0
1640950200000|2021-12-31 11:30:00|412|409.6|412.62|410.22|412.7|410.3|412|409.6|0
1640950500000|2021-12-31 11:35:00|412.77|410.37|412.62|410.22|412.77|410.37|412.46|410.06|0
1640950800000|2021-12-31 11:40:00|412.46|410.06|412.62|410.22|412.7|410.3|411.93|409.53|0
1640951100000|2021-12-31 11:45:00|412.46|410.06|412.77|410.37|412.93|410.53|412.46|410.06|0
1640951400000|2021-12-31 11:50:00|412.61|410.21|413.54|411.14|414.16|411.76|412.61|410.21|0
1640951700000|2021-12-31 11:55:00|413.39|410.99|414.31|411.91|415.09|412.69|413.23|410.83|0
1640952000000|2021-12-31 12:00:00|414.16|411.76|415.55|413.15|415.55|413.15|414.16|411.76|0
1640952300000|2021-12-31 12:05:00|415.86|413.46|416.48|414.08|416.95|414.55|415.4|413|0
1640952600000|2021-12-31 12:10:00|416.33|413.93|414.81|412.41|419.12|416.72|414.34|411.94|0
1640952900000|2021-12-31 12:15:00|414.5|412.1|413.72|411.32|414.65|412.25|413.57|411.17|0
1640953200000|2021-12-31 12:20:00|413.88|411.48|412.64|410.24|414.03|411.63|412.64|410.24|0
1640953500000|2021-12-31 12:25:00|412.48|410.08|411.86|409.46|412.94|410.54|411.86|409.46|0
1640953800000|2021-12-31 12:30:00|411.79|409.39|411.71|409.31|412.1|409.7|411.4|409|0
1640954100000|2021-12-31 12:35:00|411.86|409.46|411.09|408.69|411.86|409.46|410.33|407.93|0
1640954400000|2021-12-31 12:40:00|411.18|408.78|409.24|406.84|411.18|408.78|409.09|406.69|0
1640954700000|2021-12-31 12:45:00|409.39|406.99|409.39|406.99|409.55|407.15|408.93|406.53|0
1640955000000|2021-12-31 12:50:00|409.32|406.92|408.93|406.53|409.55|407.15|408.93|406.53|0
1640955300000|2021-12-31 12:55:00|409.08|406.68|409.39|406.99|409.54|407.14|408.62|406.22|0
1640955600000|2021-12-31 13:00:00|409.24|406.84|409.85|407.45|410.31|407.91|409.24|406.84|0
1640955900000|2021-12-31 13:05:00|410.01|407.61|411.56|409.16|412.03|409.63|410.01|407.61|0
1640956200000|2021-12-31 13:10:00|411.41|409.01|411.72|409.32|411.72|409.32|410.79|408.39|0
1640956500000|2021-12-31 13:15:00|411.64|409.24|411.25|408.85|411.87|409.47|410.94|408.54|0
1640956800000|2021-12-31 13:20:00|411.1|408.7|411.25|408.85|411.71|409.31|411.1|408.7|0
1640957100000|2021-12-31 13:25:00|411.18|408.78|411.09|408.69|411.25|408.85|410.94|408.54|0
1640957400000|2021-12-31 13:30:00|411.17|408.77|411.4|409|411.4|409|410.94|408.54|0
1640957700000|2021-12-31 13:35:00|411.25|408.85|410.17|407.77|411.71|409.31|409.4|407|0
1640958000000|2021-12-31 13:40:00|410.09|407.69|409.86|407.46|410.63|408.23|409.7|407.3|0
1640958300000|2021-12-31 13:45:00|410.01|407.61|410.63|408.23|410.93|408.53|409.86|407.46|0
1640958600000|2021-12-31 13:50:00|410.93|408.53|410.01|407.61|411.7|409.3|409.85|407.45|0
1640958900000|2021-12-31 13:55:00|410.16|407.76|411.08|408.68|411.16|408.76|409.85|407.45|0
1640959200000|2021-12-31 14:00:00|410.93|408.53|410.62|408.22|411.24|408.84|410.01|407.61|0
1640959500000|2021-12-31 14:05:00|410.47|408.07|410|407.6|410.47|408.07|409.7|407.3|0
1640959800000|2021-12-31 14:10:00|409.85|407.45|410.46|408.06|410.62|408.22|409.85|407.45|0
1640960100000|2021-12-31 14:15:00|410.31|407.91|411.23|408.83|411.69|409.29|410|407.6|0
1640960400000|2021-12-31 14:20:00|410.92|408.52|411.08|408.68|411.38|408.98|410.46|408.06|0
1640960700000|2021-12-31 14:25:00|411.23|408.83|411.54|409.14|411.54|409.14|410.92|408.52|0
1640961000000|2021-12-31 14:30:00|411.38|408.98|406.47|404.07|411.84|409.44|406.47|404.07|0
1640961300000|2021-12-31 14:35:00|406.62|404.22|406.77|404.37|407.99|405.59|406.01|403.61|0
1640961600000|2021-12-31 14:40:00|406.62|404.22|410.89|408.49|410.89|408.49|405.55|403.15|0
1640961900000|2021-12-31 14:45:00|410.59|408.19|412.12|409.72|413.2|410.8|409.21|406.81|0
1640962200000|2021-12-31 14:50:00|412.27|409.87|409.67|407.27|412.73|410.33|409.51|407.11|0
1640962500000|2021-12-31 14:55:00|409.51|407.11|412.42|410.02|414.12|411.72|408.14|405.74|0
1640962800000|2021-12-31 15:00:00|412.73|410.33|413.96|411.56|417.67|415.27|411.74|409.34|0
1640963100000|2021-12-31 15:05:00|414.11|411.71|409.97|407.57|414.42|412.02|408.59|406.19|0
1640963400000|2021-12-31 15:10:00|409.81|407.41|412.36|409.96|412.51|410.11|409.2|406.8|0
1640963700000|2021-12-31 15:15:00|412.51|410.11|409.75|407.35|412.82|410.42|409.14|406.74|0
1640964000000|2021-12-31 15:20:00|410.21|407.81|412.66|410.26|412.97|410.57|410.21|407.81|0
1640964300000|2021-12-31 15:25:00|412.82|410.42|410.82|408.42|412.97|410.57|410.36|407.96|0
1640964600000|2021-12-31 15:30:00|410.51|408.11|412.82|410.42|412.98|410.58|409.28|406.88|0
1640964900000|2021-12-31 15:35:00|412.67|410.27|412.82|410.42|414.06|411.66|411.44|409.04|0
1640965200000|2021-12-31 15:40:00|413.06|410.66|414.01|411.61|415.4|413|412.5|410.1|0
1640965500000|2021-12-31 15:45:00|413.7|411.3|414.47|412.07|415.24|412.84|413.39|410.99|0
1640965800000|2021-12-31 15:50:00|414.32|411.92|412.77|410.37|416.01|413.61|412.47|410.07|0
1640966100000|2021-12-31 15:55:00|412.93|410.53|412.24|409.84|413.08|410.68|411.7|409.3|0
1640966400000|2021-12-31 16:00:00|412|409.6|413.23|410.83|414.31|411.91|410.93|408.53|0
1640966700000|2021-12-31 16:05:00|413.39|410.99|413.54|411.14|414.62|412.22|413.08|410.68|0
1640967000000|2021-12-31 16:10:00|413.69|411.29|413.08|410.68|414.15|411.75|411.47|409.07|0
1640967300000|2021-12-31 16:15:00|413.23|410.83|411.69|409.29|413.54|411.14|411.08|408.68|0
1640967600000|2021-12-31 16:20:00|411.84|409.44|411.54|409.14|411.84|409.44|411.08|408.68|0
1640967900000|2021-12-31 16:25:00|411.69|409.29|411.38|408.98|411.69|409.29|411.07|408.67|0
1640968200000|2021-12-31 16:30:00|411.53|409.13|412.45|410.05|412.76|410.36|411.07|408.67|0
1640968500000|2021-12-31 16:35:00|412.3|409.9|412.76|410.36|413.53|411.13|412.3|409.9|0
1640968800000|2021-12-31 16:40:00|412.61|410.21|411.99|409.59|412.91|410.51|411.84|409.44|0
1640969100000|2021-12-31 16:45:00|411.84|409.44|412.45|410.05|412.91|410.51|411.37|408.97|0
1640969400000|2021-12-31 16:50:00|412.6|410.2|413.83|411.43|415.06|412.66|412.6|410.2|0
1640969700000|2021-12-31 16:55:00|413.99|411.59|414.91|412.51|415.06|412.66|413.06|410.66|0
1640970000000|2021-12-31 17:00:00|414.75|412.35|413.52|411.12|416.3|413.9|413.21|410.81|0
1640970300000|2021-12-31 17:05:00|413.67|411.27|413.98|411.58|413.98|411.58|412.9|410.5|0
1640970600000|2021-12-31 17:10:00|413.83|411.43|414.6|412.2|415.21|412.81|413.36|410.96|0
1640970900000|2021-12-31 17:15:00|414.75|412.35|416.6|414.2|417.07|414.67|414.75|412.35|0
1640971200000|2021-12-31 17:20:00|416.76|414.36|415.36|412.96|417.06|414.66|415.05|412.65|0
1640971500000|2021-12-31 17:25:00|415.52|413.12|415.82|413.42|415.82|413.42|414.44|412.04|0
1640971800000|2021-12-31 17:30:00|415.67|413.27|415.98|413.58|416.29|413.89|415.36|412.96|0
1640972100000|2021-12-31 17:35:00|415.82|413.42|412.74|410.34|415.98|413.58|412.74|410.34|0
1640972400000|2021-12-31 17:40:00|412.89|410.49|412.74|410.34|412.89|410.49|412.43|410.03|0
1640972700000|2021-12-31 17:45:00|412.58|410.18|413.81|411.41|413.97|411.57|412.58|410.18|0
1640973000000|2021-12-31 17:50:00|413.66|411.26|412.58|410.18|413.66|411.26|412.43|410.03|0
1640973300000|2021-12-31 17:55:00|412.73|410.33|407.84|405.44|412.73|410.33|407.84|405.44|0
1640973600000|2021-12-31 18:00:00|407.54|405.14|407.38|404.98|408.3|405.9|407.08|404.68|0
1640973900000|2021-12-31 18:05:00|407.23|404.83|407.38|404.98|407.69|405.29|406.46|404.06|0
1640974200000|2021-12-31 18:10:00|407.53|405.13|407.53|405.13|407.69|405.29|406.92|404.52|0
1640974500000|2021-12-31 18:15:00|407.69|405.29|407.99|405.59|408.3|405.9|407.07|404.67|0
1640974800000|2021-12-31 18:20:00|408.14|405.74|407.53|405.13|408.3|405.9|406.76|404.36|0
1640975100000|2021-12-31 18:25:00|407.68|405.28|406.76|404.36|407.84|405.44|406.61|404.21|0
1640975400000|2021-12-31 18:30:00|406.61|404.21|405.99|403.59|408.14|405.74|405.69|403.29|0
1640975700000|2021-12-31 18:35:00|406.15|403.75|407.37|404.97|407.37|404.97|405.69|403.29|0
1640976000000|2021-12-31 18:40:00|407.22|404.82|408.75|406.35|408.75|406.35|407.22|404.82|0
1640976300000|2021-12-31 18:45:00|408.9|406.5|408.59|406.19|409.21|406.81|408.29|405.89|0
1640976600000|2021-12-31 18:50:00|408.75|406.35|407.83|405.43|409.06|406.66|407.83|405.43|0
1640976900000|2021-12-31 18:55:00|407.98|405.58|406.6|404.2|407.98|405.58|406.6|404.2|0
1640977200000|2021-12-31 19:00:00|406.44|404.04|405.98|403.58|407.06|404.66|405.53|403.13|0
1640977500000|2021-12-31 19:05:00|405.83|403.43|406.14|403.74|406.22|403.82|404.46|402.06|0
1640977800000|2021-12-31 19:10:00|406.29|403.89|406.9|404.5|407.21|404.81|405.83|403.43|0
1640978100000|2021-12-31 19:15:00|407.05|404.65|408.74|406.34|409.05|406.65|406.9|404.5|0
1640978400000|2021-12-31 19:20:00|408.89|406.49|409.2|406.8|409.35|406.95|408.12|405.72|0
1640978700000|2021-12-31 19:25:00|409.04|406.64|408.12|405.72|409.35|406.95|407.66|405.26|0
1640979000000|2021-12-31 19:30:00|408.2|405.8|407.51|405.11|408.2|405.8|406.59|404.19|0
1640979300000|2021-12-31 19:35:00|407.66|405.26|406.89|404.49|408.12|405.72|406.89|404.49|0
1640979600000|2021-12-31 19:40:00|407.04|404.64|407.2|404.8|407.5|405.1|406.58|404.18|0
1640979900000|2021-12-31 19:45:00|407.35|404.95|406.43|404.03|407.66|405.26|405.51|403.11|0
1640980200000|2021-12-31 19:50:00|406.27|403.87|407.2|404.8|407.2|404.8|405.97|403.57|0
1640980500000|2021-12-31 19:55:00|407.04|404.64|407.35|404.95|408.43|406.03|406.73|404.33|0
1640980800000|2021-12-31 20:00:00|407.5|405.1|405.5|403.1|407.5|405.1|404.43|402.03|0
1640981100000|2021-12-31 20:05:00|405.66|403.26|405.81|403.41|406.58|404.18|405.35|402.95|0
1640981400000|2021-12-31 20:10:00|405.65|403.25|407.03|404.63|407.19|404.79|405.04|402.64|0
1640981700000|2021-12-31 20:15:00|407.19|404.79|405.5|403.1|407.65|405.25|405.5|403.1|0
1640982000000|2021-12-31 20:20:00|405.65|403.25|405.8|403.4|407.03|404.63|405.65|403.25|0
1640982300000|2021-12-31 20:25:00|405.96|403.56|404.11|401.71|406.11|403.71|403.5|401.1|0
1640982600000|2021-12-31 20:30:00|403.96|401.56|406.41|404.01|406.72|404.32|403.2|400.8|0
1640982900000|2021-12-31 20:35:00|406.19|403.79|405.8|403.4|406.87|404.47|405.8|403.4|0
1640983200000|2021-12-31 20:40:00|405.64|403.24|404.11|401.71|405.95|403.55|403.96|401.56|0
1640983500000|2021-12-31 20:45:00|404.26|401.86|405.49|403.09|405.49|403.09|402.58|400.18|0
1640983800000|2021-12-31 20:50:00|405.57|403.17|412.89|410.49|413.05|410.65|405.57|403.17|0
1640984100000|2021-12-31 20:55:00|413.05|410.65|414.6|412.2|414.6|412.2|411.81|409.41|0
1640984400000|2021-12-31 21:00:00|414.14|411.74|411.19|408.79|414.14|411.74|409.49|407.09|0
1640984700000|2021-12-31 21:05:00|411.34|408.94|411.49|409.09|411.96|409.56|410.88|408.48|0
1640985000000|2021-12-31 21:10:00|411.34|408.94|410.56|408.16|411.96|409.56|410.41|408.01|0
1641197100000|2022-01-03 08:05:00|400.77|398.37|401.38|398.98|401.38|398.98|400.16|397.76|0
1641197400000|2022-01-03 08:10:00|401.23|398.83|400.62|398.22|401.54|399.14|400.62|398.22|0
1641197700000|2022-01-03 08:15:00|400.54|398.14|400.62|398.22|400.62|398.22|399.55|397.15|0
1641198000000|2022-01-03 08:20:00|400.31|397.91|400.16|397.76|400.62|398.22|399.85|397.45|0
1641198300000|2022-01-03 08:25:00|400.31|397.91|399.85|397.45|400.46|398.06|399.85|397.45|0
1641198600000|2022-01-03 08:30:00|399.7|397.3|400.31|397.91|400.46|398.06|399.69|397.29|0
1641198900000|2022-01-03 08:35:00|400.23|397.83|399.69|397.29|400.31|397.91|399.39|396.99|0
1641199200000|2022-01-03 08:40:00|399.77|397.37|400.15|397.75|400.3|397.9|399.54|397.14|0
1641199500000|2022-01-03 08:45:00|400|397.6|400.76|398.36|400.76|398.36|399.84|397.44|0
1641199800000|2022-01-03 08:50:00|400.61|398.21|401.68|399.28|401.83|399.43|400.61|398.21|0
1641200100000|2022-01-03 08:55:00|401.76|399.36|401.67|399.27|402.06|399.66|401.22|398.82|0
1641200400000|2022-01-03 09:00:00|401.52|399.12|401.98|399.58|402.29|399.89|400.91|398.51|0
1641200700000|2022-01-03 09:05:00|401.91|399.51|402.44|400.04|403.05|400.65|401.91|399.51|0
1641201000000|2022-01-03 09:10:00|402.59|400.19|400.44|398.04|402.59|400.19|400.29|397.89|0
1641201300000|2022-01-03 09:15:00|400.37|397.97|401.75|399.35|401.97|399.57|400.29|397.89|0
1641201600000|2022-01-03 09:20:00|401.67|399.27|400.44|398.04|401.67|399.27|400.44|398.04|0
1641201900000|2022-01-03 09:25:00|400.59|398.19|400.59|398.19|401.05|398.65|400.06|397.66|0
1641202200000|2022-01-03 09:30:00|400.44|398.04|400.21|397.81|401.05|398.65|400.13|397.73|0
1641202500000|2022-01-03 09:35:00|400.29|397.89|400.52|398.12|400.74|398.34|399.98|397.58|0
1641202800000|2022-01-03 09:40:00|400.74|398.34|400.51|398.11|401.05|398.65|400.28|397.88|0
1641203100000|2022-01-03 09:45:00|400.36|397.96|399.52|397.12|400.74|398.34|399.52|397.12|0
1641203400000|2022-01-03 09:50:00|399.67|397.27|398.75|396.35|399.67|397.27|398.3|395.9|0
1641203700000|2022-01-03 09:55:00|398.68|396.28|397.84|395.44|398.9|396.5|397.68|395.28|0
1641204000000|2022-01-03 10:00:00|397.68|395.28|398.29|395.89|398.52|396.12|397.68|395.28|0
1641204300000|2022-01-03 10:05:00|398.22|395.82|397.91|395.51|398.29|395.89|397.83|395.43|0
1641204600000|2022-01-03 10:10:00|397.98|395.58|396.92|394.52|397.98|395.58|396.92|394.52|0
1641204900000|2022-01-03 10:15:00|396.77|394.37|396.92|394.52|397.07|394.67|396.31|393.91|0
1641205200000|2022-01-03 10:20:00|396.76|394.36|396.08|393.68|396.76|394.36|395.4|393|0
1641205500000|2022-01-03 10:25:00|395.93|393.53|395.09|392.69|396|393.6|395.09|392.69|0
1641205800000|2022-01-03 10:30:00|395.24|392.84|395.54|393.14|395.85|393.45|395.17|392.77|0
1641206100000|2022-01-03 10:35:00|395.39|392.99|395.24|392.84|395.7|393.3|394.94|392.54|0
1641206400000|2022-01-03 10:40:00|395.39|392.99|395.24|392.84|395.69|393.29|395.24|392.84|0
1641206700000|2022-01-03 10:45:00|395.32|392.92|395.32|392.92|395.39|392.99|395.24|392.84|0
1641207000000|2022-01-03 10:50:00|395.24|392.84|395.23|392.83|395.69|393.29|395.08|392.68|0
1641207300000|2022-01-03 10:55:00|395.08|392.68|394.78|392.38|395.23|392.83|394.63|392.23|0
1641207600000|2022-01-03 11:00:00|394.63|392.23|393.57|391.17|394.63|392.23|393.34|390.94|0
1641207900000|2022-01-03 11:05:00|393.41|391.01|393.41|391.01|393.57|391.17|392.96|390.56|0
1641208200000|2022-01-03 11:10:00|393.26|390.86|393.56|391.16|393.56|391.16|392.81|390.41|0
1641208500000|2022-01-03 11:15:00|393.41|391.01|393.11|390.71|393.56|391.16|393.11|390.71|0
1641208800000|2022-01-03 11:20:00|392.96|390.56|392.8|390.4|392.96|390.56|392.65|390.25|0
1641209100000|2022-01-03 11:25:00|392.65|390.25|393.56|391.16|394.01|391.61|392.5|390.1|0
1641209400000|2022-01-03 11:30:00|393.48|391.08|393.1|390.7|393.56|391.16|392.88|390.48|0
1641209700000|2022-01-03 11:35:00|393.18|390.78|392.8|390.4|393.55|391.15|392.65|390.25|0
1641210000000|2022-01-03 11:40:00|392.95|390.55|393.33|390.93|393.55|391.15|392.95|390.55|0
1641210300000|2022-01-03 11:45:00|393.4|391|393.4|391|393.7|391.3|393.25|390.85|0
1641210600000|2022-01-03 11:50:00|393.55|391.15|393.25|390.85|393.55|391.15|392.94|390.54|0
1641210900000|2022-01-03 11:55:00|393.17|390.77|392.79|390.39|393.25|390.85|392.64|390.24|0
1641211200000|2022-01-03 12:00:00|392.94|390.54|393.54|391.14|393.7|391.3|392.94|390.54|0
1641211500000|2022-01-03 12:05:00|393.85|391.45|394.75|392.35|394.75|392.35|393.62|391.22|0
1641211800000|2022-01-03 12:10:00|394.6|392.2|394.23|391.83|394.75|392.35|393.84|391.44|0
1641212100000|2022-01-03 12:15:00|394.3|391.9|393.84|391.44|394.3|391.9|393.69|391.29|0
1641212400000|2022-01-03 12:20:00|393.99|391.59|394.75|392.35|394.75|392.35|393.69|391.29|0
1641212700000|2022-01-03 12:25:00|394.68|392.28|394.6|392.2|395.05|392.65|393.99|391.59|0
1641213000000|2022-01-03 12:30:00|394.75|392.35|395.05|392.65|395.81|393.41|394.75|392.35|0
1641213300000|2022-01-03 12:35:00|395.13|392.73|394.9|392.5|395.5|393.1|394.9|392.5|0
1641213600000|2022-01-03 12:40:00|395.05|392.65|395.5|393.1|395.5|393.1|394.59|392.19|0
1641213900000|2022-01-03 12:45:00|395.35|392.95|395.8|393.4|396.87|394.47|395.35|392.95|0
1641214200000|2022-01-03 12:50:00|395.95|393.55|395.8|393.4|395.95|393.55|395.35|392.95|0
1641214500000|2022-01-03 12:55:00|396.1|393.7|396.56|394.16|396.71|394.31|395.95|393.55|0
1641214800000|2022-01-03 13:00:00|396.86|394.46|396.1|393.7|396.86|394.46|396.1|393.7|0
1641215100000|2022-01-03 13:05:00|396.25|393.85|396.4|394|397.01|394.61|396.1|393.7|0
1641215400000|2022-01-03 13:10:00|396.25|393.85|396.55|394.15|396.71|394.31|396.25|393.85|0
1641215700000|2022-01-03 13:15:00|396.71|394.31|396.27|393.87|398.58|396.18|395.51|393.11|0
1641216000000|2022-01-03 13:20:00|396.42|394.02|395.96|393.56|396.57|394.17|395.96|393.56|0
1641216300000|2022-01-03 13:25:00|395.81|393.41|395.66|393.26|396.42|394.02|395.51|393.11|0
1641216600000|2022-01-03 13:30:00|395.81|393.41|396.87|394.47|397.18|394.78|395.35|392.95|0
1641216900000|2022-01-03 13:35:00|396.95|394.55|396.87|394.47|397.03|394.63|396.27|393.87|0
1641217200000|2022-01-03 13:40:00|397.03|394.63|397.33|394.93|397.79|395.39|396.72|394.32|0
1641217500000|2022-01-03 13:45:00|397.48|395.08|396.41|394.01|397.48|395.08|396.41|394.01|0
1641217800000|2022-01-03 13:50:00|396.57|394.17|396.87|394.47|397.17|394.77|396.26|393.86|0
1641218100000|2022-01-03 13:55:00|396.79|394.39|401.45|399.05|401.45|399.05|396.72|394.32|0
1641218400000|2022-01-03 14:00:00|401.15|398.75|401.76|399.36|402.83|400.43|400.69|398.29|0
1641218700000|2022-01-03 14:05:00|401.61|399.21|400.99|398.59|403.14|400.74|400.99|398.59|0
1641219000000|2022-01-03 14:10:00|400.84|398.44|400.22|397.82|401.76|399.36|400.22|397.82|0
1641219300000|2022-01-03 14:15:00|400.38|397.98|399.76|397.36|401.45|399.05|399.46|397.06|0
1641219600000|2022-01-03 14:20:00|399.84|397.44|400.37|397.97|400.99|398.59|399.84|397.44|0
1641219900000|2022-01-03 14:25:00|400.52|398.12|402.83|400.43|403.13|400.73|400.22|397.82|0
1641220200000|2022-01-03 14:30:00|402.67|400.27|398.07|395.67|402.98|400.58|397.77|395.37|0
1641220500000|2022-01-03 14:35:00|398.38|395.98|397.62|395.22|399.3|396.9|394.57|392.17|0
1641220800000|2022-01-03 14:40:00|396.7|394.3|398.46|396.06|398.84|396.44|396.4|394|0
1641221100000|2022-01-03 14:45:00|397.92|395.52|414.77|412.37|416.17|413.77|397.77|395.37|0
1641221400000|2022-01-03 14:50:00|412.79|410.39|410.81|408.41|419.06|416.66|409.45|407.05|0
1641221700000|2022-01-03 14:55:00|410.35|407.95|412.51|410.11|413.47|411.07|407.23|404.83|0
1641222000000|2022-01-03 15:00:00|412.04|409.64|410.64|408.24|413.13|410.73|407.62|405.22|0
1641222300000|2022-01-03 15:05:00|411.26|408.86|410.64|408.24|412.19|409.79|408.93|406.53|0
1641222600000|2022-01-03 15:10:00|410.48|408.08|405.53|403.13|410.48|408.08|404.76|402.36|0
1641222900000|2022-01-03 15:15:00|405.37|402.97|404.76|402.36|406.76|404.36|403.22|400.82|0
1641223200000|2022-01-03 15:20:00|405.37|402.97|404.6|402.2|408.46|406.06|404.6|402.2|0
1641223500000|2022-01-03 15:25:00|404.45|402.05|401.37|398.97|405.37|402.97|401.37|398.97|0
1641223800000|2022-01-03 15:30:00|401.22|398.82|405.68|403.28|408.15|405.75|401.07|398.67|0
1641224100000|2022-01-03 15:35:00|405.52|403.12|403.39|400.99|406.29|403.89|402.62|400.22|0
1641224400000|2022-01-03 15:40:00|403.47|401.07|404.17|401.77|404.79|402.39|401.47|399.07|0
1641224700000|2022-01-03 15:45:00|404.32|401.92|401.85|399.45|404.94|402.54|401.23|398.83|0
1641225000000|2022-01-03 15:50:00|401.69|399.29|404.29|401.89|405.06|402.66|401.54|399.14|0
1641225300000|2022-01-03 15:55:00|403.98|401.58|403.98|401.58|405.68|403.28|403.37|400.97|0
1641225600000|2022-01-03 16:00:00|404.14|401.74|405.06|402.66|406.3|403.9|403.52|401.12|0
1641225900000|2022-01-03 16:05:00|405.21|402.81|407.22|404.82|408|405.6|404.13|401.73|0
1641226200000|2022-01-03 16:10:00|407.38|404.98|409.7|407.3|410.01|407.61|407.07|404.67|0
1641226500000|2022-01-03 16:15:00|409.55|407.15|409.55|407.15|410.79|408.39|408.62|406.22|0
1641226800000|2022-01-03 16:20:00|409.7|407.3|407.99|405.59|410.79|408.39|407.53|405.13|0
1641227100000|2022-01-03 16:25:00|408.3|405.9|407.99|405.59|409.54|407.14|407.68|405.28|0
1641227400000|2022-01-03 16:30:00|408.46|406.06|410.16|407.76|410.47|408.07|408.3|405.9|0
1641227700000|2022-01-03 16:35:00|410.01|407.61|414.06|411.66|414.69|412.29|409.7|407.3|0
1641228000000|2022-01-03 16:40:00|413.91|411.51|409.23|406.83|413.91|411.51|409.23|406.83|0
1641228300000|2022-01-03 16:45:00|409.38|406.98|408.45|406.05|410|407.6|406.28|403.88|0
1641228600000|2022-01-03 16:50:00|408.29|405.89|408.99|406.59|410.78|408.38|407.67|405.27|0
1641228900000|2022-01-03 16:55:00|408.91|406.51|408.91|406.51|410|407.6|407.98|405.58|0
1641229200000|2022-01-03 17:00:00|409.07|406.67|408.91|406.51|411.09|408.69|408.6|406.2|0
1641229500000|2022-01-03 17:05:00|409.06|406.66|408.29|405.89|410.46|408.06|407.82|405.42|0
1641229800000|2022-01-03 17:10:00|408.13|405.73|407.67|405.27|409.99|407.59|407.67|405.27|0
1641230100000|2022-01-03 17:15:00|407.82|405.42|407.66|405.26|408.75|406.35|407.35|404.95|0
1641230400000|2022-01-03 17:20:00|407.51|405.11|405.65|403.25|407.51|405.11|405.19|402.79|0
1641230700000|2022-01-03 17:25:00|405.73|403.33|405.65|403.25|406.58|404.18|405.49|403.09|0
1641231000000|2022-01-03 17:30:00|405.49|403.09|406.42|404.02|406.89|404.49|405.49|403.09|0
1641231300000|2022-01-03 17:35:00|406.27|403.87|407.04|404.64|407.5|405.1|405.96|403.56|0
1641231600000|2022-01-03 17:40:00|407.19|404.79|407.35|404.95|408.43|406.03|406.73|404.33|0
1641231900000|2022-01-03 17:45:00|407.04|404.64|406.57|404.17|407.04|404.64|406.26|403.86|0
1641232200000|2022-01-03 17:50:00|406.41|404.01|407.96|405.56|407.96|405.56|405.64|403.24|0
1641232500000|2022-01-03 17:55:00|407.81|405.41|407.81|405.41|408.12|405.72|407.19|404.79|0
1641232800000|2022-01-03 18:00:00|407.65|405.25|407.49|405.09|408.89|406.49|407.34|404.94|0
1641233100000|2022-01-03 18:05:00|407.34|404.94|408.58|406.18|408.73|406.33|407.34|404.94|0
1641233400000|2022-01-03 18:10:00|408.73|406.33|405.63|403.23|409.35|406.95|404.55|402.15|0
1641233700000|2022-01-03 18:15:00|405.79|403.39|405.48|403.08|406.25|403.85|404.71|402.31|0
1641234000000|2022-01-03 18:20:00|405.32|402.92|405.17|402.77|405.32|402.92|404.4|402|0
1641234300000|2022-01-03 18:25:00|405.01|402.61|404.86|402.46|405.17|402.77|404.09|401.69|0
1641234600000|2022-01-03 18:30:00|404.55|402.15|405.47|403.07|405.94|403.54|404.08|401.68|0
1641234900000|2022-01-03 18:35:00|405.32|402.92|405.32|402.92|405.63|403.23|404.85|402.45|0
1641235200000|2022-01-03 18:40:00|405.47|403.07|402.85|400.45|405.78|403.38|402.69|400.29|0
1641235500000|2022-01-03 18:45:00|402.69|400.29|402.85|400.45|403.92|401.52|402.69|400.29|0
1641235800000|2022-01-03 18:50:00|402.69|400.29|401.15|398.75|402.85|400.45|401.15|398.75|0
1641236100000|2022-01-03 18:55:00|401|398.6|400.69|398.29|401.61|399.21|400.54|398.14|0
1641236400000|2022-01-03 19:00:00|400.85|398.45|400.84|398.44|401.46|399.06|399.93|397.53|0
1641236700000|2022-01-03 19:05:00|401|398.6|399.16|396.76|401.46|399.06|398.7|396.3|0
1641237000000|2022-01-03 19:10:00|399.31|396.91|399.62|397.22|399.92|397.52|399|396.6|0
1641237300000|2022-01-03 19:15:00|399.77|397.37|399.61|397.21|400.38|397.98|398.85|396.45|0
1641237600000|2022-01-03 19:20:00|399.46|397.06|401.24|398.84|403.07|400.67|399.46|397.06|0
1641237900000|2022-01-03 19:25:00|401.08|398.68|400.01|397.61|401.39|398.99|400.01|397.61|0
1641238200000|2022-01-03 19:30:00|400.16|397.76|400.77|398.37|400.78|398.38|399.4|397|0
1641238500000|2022-01-03 19:35:00|400.62|398.22|399.24|396.84|400.93|398.53|399.24|396.84|0
1641238800000|2022-01-03 19:40:00|398.78|396.38|395.89|393.49|398.78|396.38|395.59|393.19|0
1641239100000|2022-01-03 19:45:00|396.04|393.64|396.65|394.25|397.1|394.7|395.43|393.03|0
1641239400000|2022-01-03 19:50:00|396.5|394.1|397.1|394.7|397.41|395.01|396.04|393.64|0
1641239700000|2022-01-03 19:55:00|397.26|394.86|398.17|395.77|398.47|396.07|397.26|394.86|0
1641240000000|2022-01-03 20:00:00|398.32|395.92|397.71|395.31|399.39|396.99|397.25|394.85|0
1641240300000|2022-01-03 20:05:00|397.86|395.46|397.71|395.31|398.78|396.38|397.4|395|0
1641240600000|2022-01-03 20:10:00|397.86|395.46|397.25|394.85|397.86|395.46|396.64|394.24|0
1641240900000|2022-01-03 20:15:00|397.1|394.7|397.4|395|398.16|395.76|396.64|394.24|0
1641241200000|2022-01-03 20:20:00|397.09|394.69|397.7|395.3|397.85|395.45|396.33|393.93|0
1641241500000|2022-01-03 20:25:00|397.55|395.15|397.24|394.84|397.85|395.45|396.64|394.24|0
1641241800000|2022-01-03 20:30:00|397.09|394.69|396.48|394.08|397.85|395.45|396.33|393.93|0
1641242100000|2022-01-03 20:35:00|396.33|393.93|397.09|394.69|397.7|395.3|395.11|392.71|0
1641242400000|2022-01-03 20:40:00|397.24|394.84|399.99|397.59|401.67|399.27|396.94|394.54|0
1641242700000|2022-01-03 20:45:00|400.14|397.74|395.41|393.01|400.44|398.04|395.41|393.01|0
1641243000000|2022-01-03 20:50:00|396.78|394.38|396.63|394.23|398.76|396.36|395.26|392.86|0
1641243300000|2022-01-03 20:55:00|396.47|394.07|395.26|392.86|398.61|396.21|394.95|392.55|0
1641243600000|2022-01-03 21:00:00|394.8|392.4|394.8|392.4|396.02|393.62|394.8|392.4|0
1641243900000|2022-01-03 21:05:00|394.65|392.25|394.92|392.52|396.46|394.06|394.34|391.94|0
1641244200000|2022-01-03 21:10:00|395.07|392.67|395.83|393.43|396.13|393.73|394.77|392.37|0
1641244500000|2022-01-03 21:15:00|395.88|393.08|394.81|392.01|395.88|393.08|394.81|392.01|0
1641244800000|2022-01-03 21:20:00|394.66|391.86|394.66|391.86|394.81|392.01|394.21|391.41|0
1641245100000|2022-01-03 21:25:00|394.81|392.01|395.11|392.31|395.27|392.47|394.36|391.56|0
1641245400000|2022-01-03 21:30:00|394.96|392.16|394.96|392.16|395.11|392.31|394.81|392.01|0
1641245700000|2022-01-03 21:35:00|395.11|392.31|394.35|391.55|395.11|392.31|394.2|391.4|0
1641246000000|2022-01-03 21:40:00|394.5|391.7|395.11|392.31|395.26|392.46|394.43|391.63|0
1641246300000|2022-01-03 21:45:00|394.96|392.16|396.32|393.52|396.32|393.52|394.96|392.16|0
1641246600000|2022-01-03 21:50:00|396.17|393.37|396.02|393.22|396.32|393.52|396.02|393.22|0
1641246900000|2022-01-03 21:55:00|395.94|393.14|396.09|393.29|396.32|393.52|395.86|393.06|0
1641247200000|2022-01-03 22:00:00|396.07|393.27|395.89|393.09|396.09|393.29|395.89|393.09|0
1641247500000|2022-01-03 22:05:00|395.87|393.07|395.77|392.97|395.89|393.09|395.77|392.97|0
1641247800000|2022-01-03 22:10:00|395.8|393|395.82|393.02|395.84|393.04|395.8|393|0
1641248100000|2022-01-03 22:15:00|395.8|393|395.75|392.95|395.93|393.13|395.75|392.95|0
1641248400000|2022-01-03 22:20:00|395.9|393.1|395.66|392.86|395.9|393.1|395.66|392.86|0
1641248700000|2022-01-03 22:25:00|395.77|392.97|395.66|392.86|395.77|392.97|395.64|392.84|0
1641249000000|2022-01-03 22:30:00|395.7|392.9|395.64|392.84|395.77|392.97|395.64|392.84|0
1641249300000|2022-01-03 22:35:00|395.66|392.86|395.75|392.95|395.75|392.95|395.61|392.81|0
1641249600000|2022-01-03 22:40:00|395.76|392.96|395.79|392.99|395.79|392.99|395.75|392.95|0
1641249900000|2022-01-03 22:45:00|395.92|393.12|395.88|393.08|395.96|393.16|395.85|393.05|0
1641250200000|2022-01-03 22:50:00|395.85|393.05|395.69|392.89|395.85|393.05|395.69|392.89|0
1641250500000|2022-01-03 22:55:00|395.67|392.87|395.65|392.85|395.82|393.02|395.61|392.81|0
1641250800000|2022-01-03 23:00:00|395.77|392.97|395.69|392.89|395.99|393.19|395.01|392.21|0
1641251100000|2022-01-03 23:05:00|395.54|392.74|395.23|392.43|395.69|392.89|395.08|392.28|0
1641251400000|2022-01-03 23:10:00|395.08|392.28|394.93|392.13|395.53|392.73|394.62|391.82|0
1641251700000|2022-01-03 23:15:00|394.85|392.05|395.23|392.43|395.46|392.66|394.77|391.97|0
1641252000000|2022-01-03 23:20:00|395.08|392.28|395.53|392.73|395.68|392.88|394.77|391.97|0
1641252300000|2022-01-03 23:25:00|395.46|392.66|395.98|393.18|395.99|393.19|395.46|392.66|0
1641252600000|2022-01-03 23:30:00|395.83|393.03|395.83|393.03|396.9|394.1|395.83|393.03|0
1641252900000|2022-01-03 23:35:00|395.98|393.18|396.59|393.79|396.89|394.09|395.98|393.18|0
1641253200000|2022-01-03 23:40:00|396.52|393.72|395.83|393.03|396.74|393.94|395.83|393.03|0
1641253500000|2022-01-03 23:45:00|395.68|392.88|396.28|393.48|396.59|393.79|395.67|392.87|0
1641253800000|2022-01-03 23:50:00|396.43|393.63|396.58|393.78|397.04|394.24|396.36|393.56|0
1641254100000|2022-01-03 23:55:00|396.66|393.86|397.04|394.24|397.5|394.7|396.43|393.63|0
1641254400000|2022-01-04 00:00:00|396.89|394.09|396.96|394.16|398.11|395.31|396.58|393.78|0
1641254700000|2022-01-04 00:05:00|397.12|394.32|397.49|394.69|397.8|395|397.12|394.32|0
1641255000000|2022-01-04 00:10:00|397.65|394.85|397.19|394.39|397.65|394.85|396.88|394.08|0
1641255300000|2022-01-04 00:15:00|397.03|394.23|397.03|394.23|397.95|395.15|396.88|394.08|0
1641255600000|2022-01-04 00:20:00|397.11|394.31|397.49|394.69|397.64|394.84|396.88|394.08|0
1641255900000|2022-01-04 00:25:00|397.34|394.54|397.41|394.61|397.49|394.69|396.88|394.08|0
1641256200000|2022-01-04 00:30:00|397.49|394.69|397.33|394.53|397.72|394.92|397.03|394.23|0
1641256500000|2022-01-04 00:35:00|397.41|394.61|397.33|394.53|397.64|394.84|397.03|394.23|0
1641256800000|2022-01-04 00:40:00|397.48|394.68|397.33|394.53|398.02|395.22|397.18|394.38|0
1641257100000|2022-01-04 00:45:00|397.18|394.38|396.26|393.46|397.18|394.38|396.26|393.46|0
1641257400000|2022-01-04 00:50:00|396.11|393.31|395.8|393|396.41|393.61|395.65|392.85|0
1641257700000|2022-01-04 00:55:00|395.96|393.16|396.11|393.31|396.26|393.46|395.27|392.47|0
1641258000000|2022-01-04 01:00:00|396.26|393.46|397.02|394.22|397.32|394.52|396.26|393.46|0
1641258300000|2022-01-04 01:05:00|396.86|394.06|395.88|393.08|396.86|394.06|395.8|393|0
1641258600000|2022-01-04 01:10:00|395.8|393|395.34|392.54|396.41|393.61|395.34|392.54|0
1641258900000|2022-01-04 01:15:00|395.49|392.69|395.64|392.84|395.64|392.84|394.88|392.08|0
1641259200000|2022-01-04 01:20:00|395.79|392.99|395.34|392.54|395.79|392.99|395.19|392.39|0
1641259500000|2022-01-04 01:25:00|395.26|392.46|395.49|392.69|395.64|392.84|395.11|392.31|0
1641259800000|2022-01-04 01:30:00|395.64|392.84|396.09|393.29|396.09|393.29|395.49|392.69|0
1641260100000|2022-01-04 01:35:00|395.94|393.14|395.41|392.61|396.09|393.29|395.18|392.38|0
1641260400000|2022-01-04 01:40:00|395.48|392.68|395.33|392.53|395.79|392.99|395.03|392.23|0
1641260700000|2022-01-04 01:45:00|395.18|392.38|395.63|392.83|395.63|392.83|394.72|391.92|0
1641261000000|2022-01-04 01:50:00|395.48|392.68|395.93|393.13|396.09|393.29|395.41|392.61|0
1641261300000|2022-01-04 01:55:00|395.86|393.06|396.09|393.29|396.09|393.29|395.48|392.68|0
1641261600000|2022-01-04 02:00:00|395.93|393.13|396.16|393.36|396.16|393.36|395.48|392.68|0
1641261900000|2022-01-04 02:05:00|396.24|393.44|396.08|393.28|396.39|393.59|395.63|392.83|0
1641262200000|2022-01-04 02:10:00|396.01|393.21|395.78|392.98|396.01|393.21|395.62|392.82|0
1641262500000|2022-01-04 02:15:00|395.62|392.82|395.62|392.82|395.78|392.98|395.17|392.37|0
1641262800000|2022-01-04 02:20:00|395.77|392.97|395.32|392.52|395.93|393.13|395.17|392.37|0
1641263100000|2022-01-04 02:25:00|395.4|392.6|395.16|392.36|395.62|392.82|395.16|392.36|0
1641263400000|2022-01-04 02:30:00|395.32|392.52|395.31|392.51|395.77|392.97|395.16|392.36|0
1641263700000|2022-01-04 02:35:00|395.39|392.59|395.16|392.36|395.77|392.97|395.01|392.21|0
1641264000000|2022-01-04 02:40:00|395.31|392.51|394.85|392.05|395.31|392.51|394.85|392.05|0
1641264300000|2022-01-04 02:45:00|394.7|391.9|394.85|392.05|395.16|392.36|394.55|391.75|0
1641264600000|2022-01-04 02:50:00|394.7|391.9|394.09|391.29|394.78|391.98|394.09|391.29|0
1641264900000|2022-01-04 02:55:00|394.24|391.44|393.33|390.53|394.4|391.6|393.18|390.38|0
1641265200000|2022-01-04 03:00:00|393.26|390.46|393.94|391.14|394.09|391.29|393.03|390.23|0
1641265500000|2022-01-04 03:05:00|394.09|391.29|394.24|391.44|394.47|391.67|393.94|391.14|0
1641265800000|2022-01-04 03:10:00|394.39|391.59|394.24|391.44|394.39|391.59|394.09|391.29|0
1641266100000|2022-01-04 03:15:00|394.09|391.29|393.63|390.83|394.09|391.29|393.63|390.83|0
1641266400000|2022-01-04 03:20:00|393.48|390.68|392.87|390.07|393.63|390.83|392.72|389.92|0
1641266700000|2022-01-04 03:25:00|393.02|390.22|393.02|390.22|393.02|390.22|392.72|389.92|0
1641267000000|2022-01-04 03:30:00|392.87|390.07|392.79|389.99|393.17|390.37|392.72|389.92|0
1641267300000|2022-01-04 03:35:00|392.72|389.92|392.87|390.07|393.17|390.37|392.72|389.92|0
1641267600000|2022-01-04 03:40:00|392.79|389.99|392.41|389.61|392.87|390.07|392.41|389.61|0
1641267900000|2022-01-04 03:45:00|392.56|389.76|392.56|389.76|392.56|389.76|392.26|389.46|0
1641268200000|2022-01-04 03:50:00|392.71|389.91|393.01|390.21|393.01|390.21|392.71|389.91|0
1641268500000|2022-01-04 03:55:00|392.94|390.14|392.71|389.91|393.01|390.21|392.56|389.76|0
1641268800000|2022-01-04 04:00:00|392.56|389.76|392.55|389.75|392.71|389.91|392.4|389.6|0
1641269100000|2022-01-04 04:05:00|392.71|389.91|392.4|389.6|392.86|390.06|392.4|389.6|0
1641269400000|2022-01-04 04:10:00|392.55|389.75|392.4|389.6|392.55|389.75|392.4|389.6|0
1641269700000|2022-01-04 04:15:00|392.55|389.75|392.1|389.3|392.55|389.75|392.1|389.3|0
1641270000000|2022-01-04 04:20:00|391.94|389.14|390.74|387.94|391.94|389.14|390.74|387.94|0
1641270300000|2022-01-04 04:25:00|390.89|388.09|390.66|387.86|391.19|388.39|390.58|387.78|0
1641270600000|2022-01-04 04:30:00|390.73|387.93|390.73|387.93|390.73|387.93|390.43|387.63|0
1641270900000|2022-01-04 04:35:00|390.58|387.78|390.73|387.93|390.88|388.08|390.58|387.78|0
1641271200000|2022-01-04 04:40:00|390.88|388.08|390.73|387.93|390.88|388.08|390.58|387.78|0
1641271500000|2022-01-04 04:45:00|390.58|387.78|390.43|387.63|390.73|387.93|390.28|387.48|0
1641271800000|2022-01-04 04:50:00|390.35|387.55|389.67|386.87|390.43|387.63|389.67|386.87|0
1641272100000|2022-01-04 04:55:00|389.82|387.02|389.97|387.17|389.97|387.17|389.82|387.02|0
1641272400000|2022-01-04 05:00:00|389.82|387.02|389.82|387.02|389.97|387.17|389.52|386.72|0
1641272700000|2022-01-04 05:05:00|389.67|386.87|389.67|386.87|389.82|387.02|389.67|386.87|0
1641273000000|2022-01-04 05:10:00|389.52|386.72|389.36|386.56|389.67|386.87|389.21|386.41|0
1641273300000|2022-01-04 05:15:00|389.51|386.71|388.61|385.81|389.59|386.79|388.61|385.81|0
1641273600000|2022-01-04 05:20:00|388.76|385.96|388.46|385.66|388.76|385.96|388.46|385.66|0
1641273900000|2022-01-04 05:25:00|388.61|385.81|388.31|385.51|388.91|386.11|388.31|385.51|0
1641274200000|2022-01-04 05:30:00|388.46|385.66|388.45|385.65|388.76|385.96|388.31|385.51|0
1641274500000|2022-01-04 05:35:00|388.3|385.5|388.3|385.5|388.45|385.65|388.15|385.35|0
1641274800000|2022-01-04 05:40:00|388.45|385.65|388.15|385.35|388.45|385.65|388|385.2|0
1641275100000|2022-01-04 05:45:00|388.3|385.5|388|385.2|388.3|385.5|388|385.2|0
1641275400000|2022-01-04 05:50:00|388.15|385.35|388|385.2|388.3|385.5|388|385.2|0
1641275700000|2022-01-04 05:55:00|388.15|385.35|388.3|385.5|388.3|385.5|387.85|385.05|0
1641276000000|2022-01-04 06:00:00|388.15|385.35|388.14|385.34|388.44|385.64|388.14|385.34|0
1641276300000|2022-01-04 06:05:00|388.07|385.27|387.84|385.04|388.14|385.34|387.54|384.74|0
1641276600000|2022-01-04 06:10:00|387.69|384.89|387.84|385.04|387.84|385.04|387.54|384.74|0
1641276900000|2022-01-04 06:15:00|387.92|385.12|389.04|386.24|389.04|386.24|387.92|385.12|0
1641277200000|2022-01-04 06:20:00|389.19|386.39|388.89|386.09|389.34|386.54|388.89|386.09|0
1641277500000|2022-01-04 06:25:00|389.04|386.24|389.27|386.47|389.34|386.54|388.89|386.09|0
1641277800000|2022-01-04 06:30:00|389.34|386.54|388.88|386.08|389.34|386.54|388.88|386.08|0
1641278100000|2022-01-04 06:35:00|388.73|385.93|388.73|385.93|389.03|386.23|388.58|385.78|0
1641278400000|2022-01-04 06:40:00|388.58|385.78|388.66|385.86|388.73|385.93|388.28|385.48|0
1641278700000|2022-01-04 06:45:00|388.73|385.93|388.58|385.78|389.11|386.31|388.43|385.63|0
1641279000000|2022-01-04 06:50:00|388.73|385.93|388.58|385.78|388.88|386.08|388.28|385.48|0
1641279300000|2022-01-04 06:55:00|388.51|385.71|388.73|385.93|388.88|386.08|388.43|385.63|0
1641279600000|2022-01-04 07:00:00|389.03|386.23|389.93|387.13|390.23|387.43|389.03|386.23|0
1641279900000|2022-01-04 07:05:00|390.08|387.28|390.53|387.73|390.68|387.88|389.78|386.98|0
1641280200000|2022-01-04 07:10:00|390.46|387.66|389.77|386.97|390.68|387.88|389.62|386.82|0
1641280500000|2022-01-04 07:15:00|389.7|386.9|390.22|387.42|390.38|387.58|389.62|386.82|0
1641280800000|2022-01-04 07:20:00|390.37|387.57|390.37|387.57|390.68|387.88|390.22|387.42|0
1641281100000|2022-01-04 07:25:00|390.3|387.5|390.22|387.42|390.37|387.57|389.77|386.97|0
1641281400000|2022-01-04 07:30:00|390.15|387.35|389.47|386.67|390.15|387.35|389.32|386.52|0
1641281700000|2022-01-04 07:35:00|389.62|386.82|389.46|386.66|389.77|386.97|389.16|386.36|0
1641282000000|2022-01-04 07:40:00|389.61|386.81|388.71|385.91|389.61|386.81|388.71|385.91|0
1641282300000|2022-01-04 07:45:00|388.79|385.99|389.16|386.36|389.46|386.66|388.71|385.91|0
1641282600000|2022-01-04 07:50:00|389.31|386.51|388.71|385.91|389.31|386.51|388.41|385.61|0
1641282900000|2022-01-04 07:55:00|388.86|386.06|388.25|385.45|389.31|386.51|388.18|385.38|0
1641283200000|2022-01-04 08:00:00|388.1|385.3|389|386.2|389.76|386.96|388.1|385.3|0
1641283500000|2022-01-04 08:05:00|388.95|386.55|389.4|387|389.56|387.16|387.9|385.5|0
1641283800000|2022-01-04 08:10:00|389.48|387.08|390.16|387.76|390.31|387.91|389.4|387|0
1641284100000|2022-01-04 08:15:00|390.01|387.61|389.25|386.85|390.61|388.21|389.25|386.85|0
1641284400000|2022-01-04 08:20:00|389.33|386.93|388.65|386.25|389.7|387.3|388.5|386.1|0
1641284700000|2022-01-04 08:25:00|388.8|386.4|390.61|388.21|391.21|388.81|388.8|386.4|0
1641285000000|2022-01-04 08:30:00|390.46|388.06|390.61|388.21|391.44|389.04|390.31|387.91|0
1641285300000|2022-01-04 08:35:00|390.69|388.29|390.46|388.06|391.06|388.66|390.16|387.76|0
1641285600000|2022-01-04 08:40:00|390.31|387.91|391.66|389.26|391.66|389.26|389.7|387.3|0
1641285900000|2022-01-04 08:45:00|391.51|389.11|391.05|388.65|391.66|389.26|390.9|388.5|0
1641286200000|2022-01-04 08:50:00|391.13|388.73|391.28|388.88|391.81|389.41|390.9|388.5|0
1641286500000|2022-01-04 08:55:00|391.35|388.95|391.73|389.33|392.26|389.86|391.13|388.73|0
1641286800000|2022-01-04 09:00:00|391.8|389.4|391.35|388.95|391.95|389.55|391.2|388.8|0
1641287100000|2022-01-04 09:05:00|391.5|389.1|391.35|388.95|391.58|389.18|390.98|388.58|0
1641287400000|2022-01-04 09:10:00|391.2|388.8|390.89|388.49|391.35|388.95|390.74|388.34|0
1641287700000|2022-01-04 09:15:00|390.74|388.34|390.29|387.89|390.89|388.49|390.29|387.89|0
1641288000000|2022-01-04 09:20:00|390.44|388.04|390.74|388.34|390.89|388.49|390.29|387.89|0
1641288300000|2022-01-04 09:25:00|390.59|388.19|390.89|388.49|391.04|388.64|390.59|388.19|0
1641288600000|2022-01-04 09:30:00|390.97|388.57|391.49|389.09|391.49|389.09|390.74|388.34|0
1641288900000|2022-01-04 09:35:00|391.64|389.24|391.34|388.94|391.87|389.47|391.19|388.79|0
1641289200000|2022-01-04 09:40:00|391.26|388.86|390.58|388.18|391.64|389.24|390.58|388.18|0
1641289500000|2022-01-04 09:45:00|390.73|388.33|390.58|388.18|390.88|388.48|390.43|388.03|0
1641289800000|2022-01-04 09:50:00|390.43|388.03|391.1|388.7|391.1|388.7|390.13|387.73|0
1641290100000|2022-01-04 09:55:00|391.25|388.85|390.65|388.25|391.25|388.85|390.65|388.25|0
1641290400000|2022-01-04 10:00:00|390.5|388.1|389.75|387.35|390.5|388.1|389.75|387.35|0
1641290700000|2022-01-04 10:05:00|389.9|387.5|388.85|386.45|390.2|387.8|388.7|386.3|0
1641291000000|2022-01-04 10:10:00|389|386.6|387.8|385.4|389|386.6|387.05|384.65|0
1641291300000|2022-01-04 10:15:00|387.95|385.55|387.5|385.1|388.4|386|387.5|385.1|0
1641291600000|2022-01-04 10:20:00|387.35|384.95|386.16|383.76|387.65|385.25|386.01|383.61|0
1641291900000|2022-01-04 10:25:00|386.01|383.61|386.01|383.61|386.6|384.2|385.71|383.31|0
1641292200000|2022-01-04 10:30:00|385.93|383.53|385.56|383.16|386.3|383.9|385.41|383.01|0
1641292500000|2022-01-04 10:35:00|385.71|383.31|386.15|383.75|386.45|384.05|385.56|383.16|0
1641292800000|2022-01-04 10:40:00|386|383.6|385.55|383.15|386.3|383.9|385.55|383.15|0
1641293100000|2022-01-04 10:45:00|385.48|383.08|387.49|385.09|387.79|385.39|385.41|383.01|0
1641293400000|2022-01-04 10:50:00|387.34|384.94|388.23|385.83|388.23|385.83|387.19|384.79|0
1641293700000|2022-01-04 10:55:00|388.08|385.68|387.34|384.94|388.23|385.83|387.34|384.94|0
1641294000000|2022-01-04 11:00:00|387.49|385.09|386.59|384.19|388.23|385.83|386|383.6|0
1641294300000|2022-01-04 11:05:00|386.44|384.04|385.85|383.45|386.67|384.27|385.7|383.3|0
1641294600000|2022-01-04 11:10:00|385.55|383.15|385.7|383.3|386|383.6|385.25|382.85|0
1641294900000|2022-01-04 11:15:00|385.63|383.23|385.84|383.44|385.99|383.59|385.4|383|0
1641295200000|2022-01-04 11:20:00|385.7|383.3|387.84|385.44|387.84|385.44|385.4|383|0
1641295500000|2022-01-04 11:25:00|388.14|385.74|388.43|386.03|388.73|386.33|387.84|385.44|0
1641295800000|2022-01-04 11:30:00|388.51|386.11|388.88|386.48|388.88|386.48|388.14|385.74|0
1641296100000|2022-01-04 11:35:00|389.03|386.63|388.43|386.03|389.17|386.77|388.28|385.88|0
1641296400000|2022-01-04 11:40:00|388.36|385.96|388.87|386.47|389.02|386.62|388.36|385.96|0
1641296700000|2022-01-04 11:45:00|388.73|386.33|388.43|386.03|388.87|386.47|388.43|386.03|0
1641297000000|2022-01-04 11:50:00|388.28|385.88|388.13|385.73|388.43|386.03|388.13|385.73|0
1641297300000|2022-01-04 11:55:00|388.28|385.88|389.31|386.91|389.46|387.06|388.13|385.73|0
1641297600000|2022-01-04 12:00:00|389.46|387.06|389.76|387.36|389.76|387.36|389.16|386.76|0
1641297900000|2022-01-04 12:05:00|389.61|387.21|389.46|387.06|389.76|387.36|389.01|386.61|0
1641298200000|2022-01-04 12:10:00|389.61|387.21|390.2|387.8|390.2|387.8|389.01|386.61|0
1641298500000|2022-01-04 12:15:00|390.35|387.95|390.35|387.95|390.5|388.1|389.75|387.35|0
1641298800000|2022-01-04 12:20:00|390.28|387.88|391.99|389.59|392.14|389.74|390.05|387.65|0
1641299100000|2022-01-04 12:25:00|392.14|389.74|393.03|390.63|394.08|391.68|392.14|389.74|0
1641299400000|2022-01-04 12:30:00|393.18|390.78|391.68|389.28|393.63|391.23|391.68|389.28|0
1641299700000|2022-01-04 12:35:00|391.83|389.43|392.88|390.48|392.88|390.48|391.53|389.13|0
1641300000000|2022-01-04 12:40:00|392.73|390.33|392.28|389.88|393.03|390.63|391.68|389.28|0
1641300300000|2022-01-04 12:45:00|392.58|390.18|392.57|390.17|392.72|390.32|391.83|389.43|0
1641300600000|2022-01-04 12:50:00|392.72|390.32|392.87|390.47|393.17|390.77|392.43|390.03|0
1641300900000|2022-01-04 12:55:00|392.72|390.32|391.68|389.28|392.87|390.47|391.38|388.98|0
1641301200000|2022-01-04 13:00:00|391.75|389.35|391.97|389.57|392.27|389.87|391.38|388.98|0
1641301500000|2022-01-04 13:05:00|391.82|389.42|391.22|388.82|392.12|389.72|391.08|388.68|0
1641301800000|2022-01-04 13:10:00|391.37|388.97|390.33|387.93|391.45|389.05|390.33|387.93|0
1641302100000|2022-01-04 13:15:00|390.48|388.08|389.88|387.48|391.07|388.67|389.73|387.33|0
1641302400000|2022-01-04 13:20:00|390.03|387.63|388.84|386.44|390.03|387.63|388.25|385.85|0
1641302700000|2022-01-04 13:25:00|388.69|386.29|389.13|386.73|389.81|387.41|388.54|386.14|0
1641303000000|2022-01-04 13:30:00|389.21|386.81|389.88|387.48|390.02|387.62|388.84|386.44|0
1641303300000|2022-01-04 13:35:00|390.02|387.62|390.02|387.62|390.92|388.52|389.88|387.48|0
1641303600000|2022-01-04 13:40:00|390.17|387.77|389.87|387.47|390.47|388.07|389.57|387.17|0
1641303900000|2022-01-04 13:45:00|390.02|387.62|390.91|388.51|390.91|388.51|389.87|387.47|0
1641304200000|2022-01-04 13:50:00|390.76|388.36|389.5|387.1|390.76|388.36|389.42|387.02|0
1641304500000|2022-01-04 13:55:00|389.57|387.17|389.57|387.17|389.72|387.32|389.27|386.87|0
1641304800000|2022-01-04 14:00:00|389.42|387.02|391.06|388.66|391.06|388.66|388.97|386.57|0
1641305100000|2022-01-04 14:05:00|390.91|388.51|389.86|387.46|390.91|388.51|389.71|387.31|0
1641305400000|2022-01-04 14:10:00|389.94|387.54|389.27|386.87|390.01|387.61|388.67|386.27|0
1641305700000|2022-01-04 14:15:00|389.42|387.02|389.56|387.16|389.86|387.46|389.12|386.72|0
1641306000000|2022-01-04 14:20:00|389.41|387.01|389.11|386.71|389.56|387.16|389.11|386.71|0
1641306300000|2022-01-04 14:25:00|389.26|386.86|390.15|387.75|390.6|388.2|389.26|386.86|0
1641306600000|2022-01-04 14:30:00|390|387.6|388.37|385.97|391.64|389.24|388.07|385.67|0
1641306900000|2022-01-04 14:35:00|388.81|386.41|387.77|385.37|390.45|388.05|386.44|384.04|0
1641307200000|2022-01-04 14:40:00|387.63|385.23|387.77|385.37|388.96|386.56|386.29|383.89|0
1641307500000|2022-01-04 14:45:00|387.92|385.52|388.66|386.26|388.66|386.26|387.03|384.63|0
1641307800000|2022-01-04 14:50:00|388.81|386.41|387.18|384.78|390.3|387.9|387.18|384.78|0
1641308100000|2022-01-04 14:55:00|386.88|384.48|388.06|385.66|388.66|386.26|386.73|384.33|0
1641308400000|2022-01-04 15:00:00|388.14|385.74|390.44|388.04|392.08|389.68|388.06|385.66|0
1641308700000|2022-01-04 15:05:00|390.59|388.19|389.69|387.29|391.48|389.08|389.69|387.29|0
1641309000000|2022-01-04 15:10:00|389.84|387.44|391.03|388.63|391.93|389.53|388.8|386.4|0
1641309300000|2022-01-04 15:15:00|390.88|388.48|392.37|389.97|392.67|390.27|390.14|387.74|0
1641309600000|2022-01-04 15:20:00|392.22|389.82|391.03|388.63|392.97|390.57|389.84|387.44|0
1641309900000|2022-01-04 15:25:00|390.96|388.56|388.5|386.1|393.57|391.17|388.5|386.1|0
1641310200000|2022-01-04 15:30:00|388.35|385.95|391.47|389.07|391.55|389.15|387.46|385.06|0
1641310500000|2022-01-04 15:35:00|391.02|388.62|394.01|391.61|394.01|391.61|390.88|388.48|0
1641310800000|2022-01-04 15:40:00|393.56|391.16|393.87|391.47|394.78|392.38|392.37|389.97|0
1641311100000|2022-01-04 15:45:00|394.17|391.77|393.42|391.02|394.78|392.38|392.52|390.12|0
1641311400000|2022-01-04 15:50:00|393.27|390.87|395.37|392.97|395.83|393.43|392.82|390.42|0
1641311700000|2022-01-04 15:55:00|395.53|393.13|398.85|396.45|399.6|397.2|395.53|393.13|0
1641312000000|2022-01-04 16:00:00|399|396.6|401.07|398.67|405.39|402.99|398.85|396.45|0
1641312300000|2022-01-04 16:05:00|400.77|398.37|402.45|400.05|403.67|401.27|398.93|396.53|0
1641312600000|2022-01-04 16:10:00|402.6|400.2|402.14|399.74|404.58|402.18|401.84|399.44|0
1641312900000|2022-01-04 16:15:00|402.29|399.89|403.05|400.65|404.58|402.18|402.29|399.89|0
1641313200000|2022-01-04 16:20:00|402.9|400.5|404.27|401.87|406.56|404.16|402.9|400.5|0
1641313500000|2022-01-04 16:25:00|404.42|402.02|403.66|401.26|406.26|403.86|403.35|400.95|0
1641313800000|2022-01-04 16:30:00|403.81|401.41|400.62|398.22|404.12|401.72|400.62|398.22|0
1641314100000|2022-01-04 16:35:00|400.77|398.37|400.31|397.91|401.68|399.28|400.31|397.91|0
1641314400000|2022-01-04 16:40:00|400.46|398.06|399.85|397.45|401.83|399.43|399.85|397.45|0
1641314700000|2022-01-04 16:45:00|399.7|397.3|397.89|395.49|400.01|397.61|397.28|394.88|0
1641315000000|2022-01-04 16:50:00|398.04|395.64|398.03|395.63|399.09|396.69|397.73|395.33|0
1641315300000|2022-01-04 16:55:00|398.19|395.79|400.15|397.75|400.76|398.36|397.88|395.48|0
1641315600000|2022-01-04 17:00:00|400.38|397.98|401.36|398.96|401.82|399.42|399.7|397.3|0
1641315900000|2022-01-04 17:05:00|401.06|398.66|401.51|399.11|402.43|400.03|400.6|398.2|0
1641316200000|2022-01-04 17:10:00|401.36|398.96|399.09|396.69|401.51|399.11|398.94|396.54|0
1641316500000|2022-01-04 17:15:00|399.24|396.84|395.5|393.1|400.11|397.71|395.5|393.1|0
1641316800000|2022-01-04 17:20:00|395.65|393.25|396.26|393.86|396.26|393.86|395.04|392.64|0
1641317100000|2022-01-04 17:25:00|396.41|394.01|396.71|394.31|396.86|394.46|395.65|393.25|0
1641317400000|2022-01-04 17:30:00|396.86|394.46|397.62|395.22|398.54|396.14|396.86|394.46|0
1641317700000|2022-01-04 17:35:00|397.47|395.07|397.32|394.92|397.47|395.07|396.4|394|0
1641318000000|2022-01-04 17:40:00|397.16|394.76|398.38|395.98|398.53|396.13|397.01|394.61|0
1641318300000|2022-01-04 17:45:00|398.23|395.83|399.29|396.89|399.75|397.35|397.09|394.69|0
1641318600000|2022-01-04 17:50:00|398.99|396.59|399.9|397.5|400.51|398.11|398.38|395.98|0
1641318900000|2022-01-04 17:55:00|399.75|397.35|401.28|398.88|401.89|399.49|399.44|397.04|0
1641319200000|2022-01-04 18:00:00|401.43|399.03|400.36|397.96|402.35|399.95|400.05|397.65|0
1641319500000|2022-01-04 18:05:00|400.51|398.11|399.44|397.04|400.51|398.11|398.22|395.82|0
1641319800000|2022-01-04 18:10:00|399.9|397.5|400.51|398.11|400.81|398.41|399.44|397.04|0
1641320100000|2022-01-04 18:15:00|400.35|397.95|401.96|399.56|402.19|399.79|400.05|397.65|0
1641320400000|2022-01-04 18:20:00|401.88|399.48|401.12|398.72|402.5|400.1|400.81|398.41|0
1641320700000|2022-01-04 18:25:00|401.27|398.87|401.27|398.87|401.73|399.33|399.43|397.03|0
1641321000000|2022-01-04 18:30:00|401.42|399.02|405.57|403.17|405.72|403.32|401.27|398.87|0
1641321300000|2022-01-04 18:35:00|405.41|403.01|403.87|401.47|405.88|403.48|403.1|400.7|0
1641321600000|2022-01-04 18:40:00|404.18|401.78|403.87|401.47|404.79|402.39|403.26|400.86|0
1641321900000|2022-01-04 18:45:00|404.02|401.62|404.18|401.78|404.33|401.93|403.1|400.7|0
1641322200000|2022-01-04 18:50:00|404.33|401.93|406.18|403.78|407.26|404.86|404.33|401.93|0
1641322500000|2022-01-04 18:55:00|406.33|403.93|407.88|405.48|408.5|406.1|406.33|403.93|0
1641322800000|2022-01-04 19:00:00|408.18|405.78|404.48|402.08|408.18|405.78|404.48|402.08|0
1641323100000|2022-01-04 19:05:00|404.63|402.23|405.86|403.46|406.33|403.93|404.32|401.92|0
1641323400000|2022-01-04 19:10:00|406.02|403.62|403.55|401.15|406.48|404.08|403.55|401.15|0
1641323700000|2022-01-04 19:15:00|403.4|401|403.79|401.39|404.17|401.77|400.29|397.89|0
1641324000000|2022-01-04 19:20:00|403.94|401.54|405.02|402.62|405.17|402.77|403.33|400.93|0
1641324300000|2022-01-04 19:25:00|405.17|402.77|403.94|401.54|405.17|402.77|403.33|400.93|0
1641324600000|2022-01-04 19:30:00|403.79|401.39|401.49|399.09|404.09|401.69|399.66|397.26|0
1641324900000|2022-01-04 19:35:00|401.18|398.78|401.79|399.39|402.1|399.7|401.03|398.63|0
1641325200000|2022-01-04 19:40:00|401.64|399.24|399.2|396.8|401.79|399.39|399.04|396.64|0
1641325500000|2022-01-04 19:45:00|399.5|397.1|398.89|396.49|399.96|397.56|398.28|395.88|0
1641325800000|2022-01-04 19:50:00|398.59|396.19|398.28|395.88|399.19|396.79|397.67|395.27|0
1641326100000|2022-01-04 19:55:00|398.58|396.18|398.58|396.18|399.04|396.64|398.21|395.81|0
1641326400000|2022-01-04 20:00:00|398.43|396.03|396.91|394.51|398.58|396.18|396.76|394.36|0
1641326700000|2022-01-04 20:05:00|397.06|394.66|396.76|394.36|397.52|395.12|396.45|394.05|0
1641327000000|2022-01-04 20:10:00|396.6|394.2|395.69|393.29|396.6|394.2|395.24|392.84|0
1641327300000|2022-01-04 20:15:00|395.54|393.14|395.54|393.14|396.6|394.2|394.94|392.54|0
1641327600000|2022-01-04 20:20:00|395.39|392.99|392.7|390.3|395.39|392.99|392.25|389.85|0
1641327900000|2022-01-04 20:25:00|392.55|390.15|391.94|389.54|393.46|391.06|391.64|389.24|0
1641328200000|2022-01-04 20:30:00|391.79|389.39|393.15|390.75|393.91|391.51|391.79|389.39|0
1641328500000|2022-01-04 20:35:00|393.45|391.05|392.38|389.98|396.06|393.66|391.63|389.23|0
1641328800000|2022-01-04 20:40:00|392.23|389.83|390.72|388.32|392.69|390.29|390.12|387.72|0
1641329100000|2022-01-04 20:45:00|390.57|388.17|389.06|386.66|390.87|388.47|388.91|386.51|0
1641329400000|2022-01-04 20:50:00|389.66|387.26|391.77|389.37|391.77|389.37|387.25|384.85|0
1641329700000|2022-01-04 20:55:00|392.99|390.59|399.09|396.69|399.09|396.69|392.53|390.13|0
1641330000000|2022-01-04 21:00:00|398.63|396.23|399.39|396.99|400|397.6|398.02|395.62|0
1641330300000|2022-01-04 21:05:00|399.54|397.14|399.08|396.68|399.69|397.29|398.32|395.92|0
1641330600000|2022-01-04 21:10:00|399.23|396.83|399.84|397.44|400.3|397.9|399.08|396.68|0
1641330900000|2022-01-04 21:15:00|400.19|397.39|398.97|396.17|400.5|397.7|398.97|396.17|0
1641331200000|2022-01-04 21:20:00|398.67|395.87|398.67|395.87|398.97|396.17|398.52|395.72|0
1641331500000|2022-01-04 21:25:00|398.82|396.02|399.43|396.63|399.73|396.93|398.67|395.87|0
1641331800000|2022-01-04 21:30:00|399.58|396.78|400.03|397.23|400.34|397.54|399.27|396.47|0
1641332100000|2022-01-04 21:35:00|399.73|396.93|399.58|396.78|399.88|397.08|399.42|396.62|0
1641332400000|2022-01-04 21:40:00|399.42|396.62|399.12|396.32|399.42|396.62|398.97|396.17|0
1641332700000|2022-01-04 21:45:00|399.2|396.4|399.42|396.62|399.88|397.08|399.12|396.32|0
1641333000000|2022-01-04 21:50:00|399.57|396.77|399.57|396.77|399.72|396.92|399.57|396.77|0
1641333300000|2022-01-04 21:55:00|399.42|396.62|398.89|396.09|399.72|396.92|398.89|396.09|0
1641333600000|2022-01-04 22:00:00|398.95|396.15|399.38|396.58|399.38|396.58|398.95|396.15|0
1641333900000|2022-01-04 22:05:00|399.18|396.38|399.27|396.47|399.27|396.47|399.13|396.33|0
1641334200000|2022-01-04 22:10:00|399.31|396.51|399.33|396.53|399.38|396.58|399.27|396.47|0
1641334500000|2022-01-04 22:15:00|399.42|396.62|399.22|396.42|399.46|396.66|399.22|396.42|0
1641334800000|2022-01-04 22:20:00|399.31|396.51|399.08|396.28|399.31|396.51|399.01|396.21|0
1641335100000|2022-01-04 22:25:00|399.21|396.41|399.19|396.39|399.21|396.41|399.06|396.26|0
1641335400000|2022-01-04 22:30:00|399.17|396.37|399.37|396.57|399.37|396.57|399.08|396.28|0
1641335700000|2022-01-04 22:35:00|399.3|396.5|399.43|396.63|399.45|396.65|399.3|396.5|0
1641336000000|2022-01-04 22:40:00|399.37|396.57|399.43|396.63|399.45|396.65|399.37|396.57|0
1641336300000|2022-01-04 22:45:00|399.41|396.61|399.38|396.58|399.47|396.67|399.38|396.58|0
1641336600000|2022-01-04 22:50:00|399.4|396.6|399.38|396.58|399.4|396.6|399.38|396.58|0
1641336900000|2022-01-04 22:55:00|399.27|396.47|399.38|396.58|399.49|396.69|399.27|396.47|0
1641337200000|2022-01-04 23:00:00|399.17|396.37|399.24|396.44|399.55|396.75|398.56|395.76|0
1641337500000|2022-01-04 23:05:00|399.09|396.29|400.15|397.35|400.15|397.35|398.79|395.99|0
1641337800000|2022-01-04 23:10:00|399.85|397.05|399.77|396.97|400|397.2|399.39|396.59|0
1641338100000|2022-01-04 23:15:00|399.85|397.05|401.21|398.41|401.21|398.41|399.85|397.05|0
1641338400000|2022-01-04 23:20:00|401.06|398.26|401.82|399.02|402.13|399.33|401.06|398.26|0
1641338700000|2022-01-04 23:25:00|401.9|399.1|401.36|398.56|402.13|399.33|400.6|397.8|0
1641339000000|2022-01-04 23:30:00|401.52|398.72|401.67|398.87|402.28|399.48|401.51|398.71|0
1641339300000|2022-01-04 23:35:00|401.75|398.95|401.51|398.71|401.97|399.17|401.36|398.56|0
1641339600000|2022-01-04 23:40:00|401.66|398.86|401.97|399.17|402.27|399.47|401.36|398.56|0
1641339900000|2022-01-04 23:45:00|401.82|399.02|402.73|399.93|402.88|400.08|401.82|399.02|0
1641340200000|2022-01-04 23:50:00|402.66|399.86|402.27|399.47|402.73|399.93|401.97|399.17|0
1641340500000|2022-01-04 23:55:00|402.12|399.32|402.27|399.47|402.57|399.77|401.81|399.01|0
1641340800000|2022-01-05 00:00:00|402.2|399.4|403.03|400.23|403.64|400.84|401.66|398.86|0
1641341100000|2022-01-05 00:05:00|402.88|400.08|403.33|400.53|404.03|401.23|402.72|399.92|0
1641341400000|2022-01-05 00:10:00|403.18|400.38|402.95|400.15|403.79|400.99|402.72|399.92|0
1641341700000|2022-01-05 00:15:00|403.03|400.23|404.1|401.3|404.1|401.3|402.8|400|0
1641342000000|2022-01-05 00:20:00|403.94|401.14|403.02|400.22|404.25|401.45|402.87|400.07|0
1641342300000|2022-01-05 00:25:00|403.1|400.3|403.41|400.61|403.56|400.76|403.02|400.22|0
1641342600000|2022-01-05 00:30:00|403.33|400.53|403.78|400.98|404.32|401.52|403.33|400.53|0
1641342900000|2022-01-05 00:35:00|403.48|400.68|404.09|401.29|404.55|401.75|403.17|400.37|0
1641343200000|2022-01-05 00:40:00|404.02|401.22|403.78|400.98|404.24|401.44|403.63|400.83|0
1641343500000|2022-01-05 00:45:00|403.86|401.06|403.63|400.83|404.09|401.29|403.47|400.67|0
1641343800000|2022-01-05 00:50:00|403.78|400.98|403.17|400.37|403.78|400.98|403.01|400.21|0
1641344100000|2022-01-05 00:55:00|403.09|400.29|403.01|400.21|403.32|400.52|402.86|400.06|0
1641344400000|2022-01-05 01:00:00|402.86|400.06|402.86|400.06|403.16|400.36|402.55|399.75|0
1641344700000|2022-01-05 01:05:00|403.01|400.21|403.31|400.51|403.31|400.51|402.55|399.75|0
1641345000000|2022-01-05 01:10:00|403.47|400.67|402.09|399.29|403.77|400.97|402.09|399.29|0
1641345300000|2022-01-05 01:15:00|401.94|399.14|401.02|398.22|402.09|399.29|400.41|397.61|0
1641345600000|2022-01-05 01:20:00|400.87|398.07|401.32|398.52|401.78|398.98|400.87|398.07|0
1641345900000|2022-01-05 01:25:00|401.48|398.68|402.24|399.44|402.24|399.44|401.48|398.68|0
1641346200000|2022-01-05 01:30:00|402.39|399.59|404.38|401.58|404.84|402.04|402.39|399.59|0
1641346500000|2022-01-05 01:35:00|404.22|401.42|404.91|402.11|405.45|402.65|403.92|401.12|0
1641346800000|2022-01-05 01:40:00|404.99|402.19|405.29|402.49|405.75|402.95|404.68|401.88|0
1641347100000|2022-01-05 01:45:00|405.22|402.42|406.52|403.72|407.29|404.49|405.22|402.42|0
1641347400000|2022-01-05 01:50:00|406.67|403.87|405.9|403.1|406.67|403.87|405.44|402.64|0
1641347700000|2022-01-05 01:55:00|405.75|402.95|405.98|403.18|406.06|403.26|405.44|402.64|0
1641348000000|2022-01-05 02:00:00|405.9|403.1|405.9|403.1|405.9|403.1|404.83|402.03|0
1641348300000|2022-01-05 02:05:00|406.05|403.25|406.05|403.25|406.51|403.71|405.75|402.95|0
1641348600000|2022-01-05 02:10:00|405.74|402.94|405.28|402.48|405.9|403.1|404.82|402.02|0
1641348900000|2022-01-05 02:15:00|405.21|402.41|404.51|401.71|405.21|402.41|404.36|401.56|0
1641349200000|2022-01-05 02:20:00|404.59|401.79|404.97|402.17|405.13|402.33|404.59|401.79|0
1641349500000|2022-01-05 02:25:00|404.82|402.02|405.58|402.78|405.58|402.78|404.66|401.86|0
1641349800000|2022-01-05 02:30:00|405.74|402.94|405.27|402.47|406.2|403.4|404.97|402.17|0
1641350100000|2022-01-05 02:35:00|405.12|402.32|405.73|402.93|405.89|403.09|404.97|402.17|0
1641350400000|2022-01-05 02:40:00|405.89|403.09|406.19|403.39|406.35|403.55|405.89|403.09|0
1641350700000|2022-01-05 02:45:00|406.04|403.24|405.73|402.93|406.19|403.39|405.58|402.78|0
1641351000000|2022-01-05 02:50:00|405.58|402.78|405.57|402.77|405.73|402.93|405.27|402.47|0
1641351300000|2022-01-05 02:55:00|405.73|402.93|404.96|402.16|405.73|402.93|404.65|401.85|0
1641351600000|2022-01-05 03:00:00|404.81|402.01|404.8|402|405.11|402.31|404.5|401.7|0
1641351900000|2022-01-05 03:05:00|404.73|401.93|404.8|402|404.96|402.16|404.5|401.7|0
1641352200000|2022-01-05 03:10:00|404.96|402.16|405.72|402.92|405.88|403.08|404.8|402|0
1641352500000|2022-01-05 03:15:00|405.87|403.07|406.03|403.23|406.34|403.54|405.87|403.07|0
1641352800000|2022-01-05 03:20:00|406.18|403.38|405.72|402.92|406.33|403.53|405.41|402.61|0
1641353100000|2022-01-05 03:25:00|405.87|403.07|405.72|402.92|406.03|403.23|405.72|402.92|0
1641353400000|2022-01-05 03:30:00|405.8|403|405.71|402.91|406.18|403.38|405.41|402.61|0
1641353700000|2022-01-05 03:35:00|405.56|402.76|405.1|402.3|405.56|402.76|404.95|402.15|0
1641354000000|2022-01-05 03:40:00|405.25|402.45|404.94|402.14|405.25|402.45|404.94|402.14|0
1641354300000|2022-01-05 03:45:00|405.1|402.3|405.56|402.76|405.56|402.76|405.1|402.3|0
1641354600000|2022-01-05 03:50:00|405.71|402.91|405.02|402.22|405.71|402.91|404.94|402.14|0
1641354900000|2022-01-05 03:55:00|404.94|402.14|404.87|402.07|405.25|402.45|404.63|401.83|0
1641355200000|2022-01-05 04:00:00|404.94|402.14|404.78|401.98|404.94|402.14|404.48|401.68|0
1641355500000|2022-01-05 04:05:00|404.94|402.14|405.09|402.29|405.24|402.44|404.94|402.14|0
1641355800000|2022-01-05 04:10:00|404.94|402.14|405.09|402.29|405.09|402.29|404.93|402.13|0
1641356100000|2022-01-05 04:15:00|405.24|402.44|405.24|402.44|405.39|402.59|405.09|402.29|0
1641356400000|2022-01-05 04:20:00|405.08|402.28|404.93|402.13|405.24|402.44|404.93|402.13|0
1641356700000|2022-01-05 04:25:00|405.01|402.21|405.24|402.44|405.24|402.44|405.01|402.21|0
1641357000000|2022-01-05 04:30:00|405.39|402.59|405.69|402.89|405.85|403.05|405.39|402.59|0
1641357300000|2022-01-05 04:35:00|405.54|402.74|406|403.2|406.31|403.51|405.54|402.74|0
1641357600000|2022-01-05 04:40:00|405.85|403.05|405.69|402.89|405.85|403.05|405.54|402.74|0
1641357900000|2022-01-05 04:45:00|405.54|402.74|405.16|402.36|405.69|402.89|405.16|402.36|0
1641358200000|2022-01-05 04:50:00|405.23|402.43|405.53|402.73|405.69|402.89|405.08|402.28|0
1641358500000|2022-01-05 04:55:00|405.69|402.89|405.53|402.73|405.69|402.89|405.53|402.73|0
1641358800000|2022-01-05 05:00:00|405.38|402.58|405.99|403.19|406.45|403.65|405.3|402.5|0
1641359100000|2022-01-05 05:05:00|406.07|403.27|406.45|403.65|406.76|403.96|405.84|403.04|0
1641359400000|2022-01-05 05:10:00|406.3|403.5|405.68|402.88|406.45|403.65|405.53|402.73|0
1641359700000|2022-01-05 05:15:00|405.53|402.73|406.6|403.8|406.75|403.95|405.53|402.73|0
1641360000000|2022-01-05 05:20:00|406.45|403.65|407.52|404.72|407.68|404.88|406.45|403.65|0
1641360300000|2022-01-05 05:25:00|407.37|404.57|408.44|405.64|408.91|406.11|406.75|403.95|0
1641360600000|2022-01-05 05:30:00|408.29|405.49|408.29|405.49|408.37|405.57|407.52|404.72|0
1641360900000|2022-01-05 05:35:00|408.13|405.33|407.36|404.56|408.75|405.95|407.29|404.49|0
1641361200000|2022-01-05 05:40:00|407.44|404.64|407.67|404.87|407.67|404.87|407.05|404.25|0
1641361500000|2022-01-05 05:45:00|407.82|405.02|407.51|404.71|407.98|405.18|407.36|404.56|0
1641361800000|2022-01-05 05:50:00|407.59|404.79|407.67|404.87|407.97|405.17|407.51|404.71|0
1641362100000|2022-01-05 05:55:00|407.51|404.71|407.97|405.17|407.97|405.17|407.51|404.71|0
1641362400000|2022-01-05 06:00:00|408.13|405.33|407.66|404.86|408.13|405.33|407.66|404.86|0
1641362700000|2022-01-05 06:05:00|407.51|404.71|408.74|405.94|409.05|406.25|407.51|404.71|0
1641363000000|2022-01-05 06:10:00|408.66|405.86|407.58|404.78|408.66|405.86|407.5|404.7|0
1641363300000|2022-01-05 06:15:00|407.5|404.7|407.19|404.39|407.66|404.86|406.97|404.17|0
1641363600000|2022-01-05 06:20:00|407.04|404.24|406.58|403.78|407.04|404.24|406.58|403.78|0
1641363900000|2022-01-05 06:25:00|406.73|403.93|406.88|404.08|407.04|404.24|406.58|403.78|0
1641364200000|2022-01-05 06:30:00|407.04|404.24|407.19|404.39|407.5|404.7|406.81|404.01|0
1641364500000|2022-01-05 06:35:00|407.04|404.24|406.73|403.93|407.19|404.39|406.57|403.77|0
1641364800000|2022-01-05 06:40:00|406.57|403.77|404.88|402.08|406.57|403.77|404.88|402.08|0
1641365100000|2022-01-05 06:45:00|405.04|402.24|403.89|401.09|405.04|402.24|403.66|400.86|0
1641365400000|2022-01-05 06:50:00|403.81|401.01|404.11|401.31|404.27|401.47|403.65|400.85|0
1641365700000|2022-01-05 06:55:00|404.27|401.47|404.42|401.62|404.42|401.62|403.5|400.7|0
1641366000000|2022-01-05 07:00:00|404.19|401.39|403.96|401.16|405.18|402.38|403.8|401|0
1641366300000|2022-01-05 07:05:00|404.04|401.24|403.12|400.32|404.11|401.31|402.88|400.08|0
1641366600000|2022-01-05 07:10:00|403.19|400.39|403.34|400.54|403.65|400.85|402.88|400.08|0
1641366900000|2022-01-05 07:15:00|403.49|400.69|402.88|400.08|403.49|400.69|402.88|400.08|0
1641367200000|2022-01-05 07:20:00|402.96|400.16|403.8|401|403.8|401|402.88|400.08|0
1641367500000|2022-01-05 07:25:00|403.64|400.84|403.95|401.15|404.26|401.46|403.49|400.69|0
1641367800000|2022-01-05 07:30:00|404.1|401.3|403.18|400.38|404.25|401.45|403.18|400.38|0
1641368100000|2022-01-05 07:35:00|403.03|400.23|404.56|401.76|404.56|401.76|402.88|400.08|0
1641368400000|2022-01-05 07:40:00|404.4|401.6|403.33|400.53|404.56|401.76|403.18|400.38|0
1641368700000|2022-01-05 07:45:00|403.48|400.68|401.19|398.39|403.48|400.68|401.19|398.39|0
1641369000000|2022-01-05 07:50:00|401.04|398.24|401.34|398.54|401.8|399|400.73|397.93|0
1641369300000|2022-01-05 07:55:00|401.19|398.39|401.8|399|401.95|399.15|400.88|398.08|0
1641369600000|2022-01-05 08:00:00|401.49|398.69|400.88|398.08|401.95|399.15|399.66|396.86|0
1641369900000|2022-01-05 08:05:00|400.68|398.28|401.75|399.35|402.82|400.42|400.68|398.28|0
1641370200000|2022-01-05 08:10:00|401.9|399.5|401.14|398.74|402.66|400.26|400.37|397.97|0
1641370500000|2022-01-05 08:15:00|400.98|398.58|401.44|399.04|401.59|399.19|400.22|397.82|0
1641370800000|2022-01-05 08:20:00|401.59|399.19|400.83|398.43|403.12|400.72|400.83|398.43|0
1641371100000|2022-01-05 08:25:00|400.91|398.51|401.44|399.04|401.59|399.19|400.37|397.97|0
1641371400000|2022-01-05 08:30:00|401.36|398.96|402.2|399.8|402.2|399.8|400.22|397.82|0
1641371700000|2022-01-05 08:35:00|402.28|399.88|401.66|399.26|402.96|400.56|401.66|399.26|0
1641372000000|2022-01-05 08:40:00|401.74|399.34|401.74|399.34|401.89|399.49|400.67|398.27|0
1641372300000|2022-01-05 08:45:00|401.58|399.18|402.96|400.56|402.96|400.56|401.28|398.88|0
1641372600000|2022-01-05 08:50:00|402.8|400.4|402.8|400.4|403.11|400.71|402.34|399.94|0
1641372900000|2022-01-05 08:55:00|402.95|400.55|402.04|399.64|403.26|400.86|401.73|399.33|0
1641373200000|2022-01-05 09:00:00|401.88|399.48|401.42|399.02|402.49|400.09|400.82|398.42|0
1641373500000|2022-01-05 09:05:00|401.35|398.95|400.66|398.26|401.35|398.95|399.9|397.5|0
1641373800000|2022-01-05 09:10:00|400.51|398.11|398.98|396.58|401.12|398.72|398.83|396.43|0
1641374100000|2022-01-05 09:15:00|399.44|397.04|398.38|395.98|399.44|397.04|397.31|394.91|0
1641374400000|2022-01-05 09:20:00|398.22|395.82|398.22|395.82|398.68|396.28|397.46|395.06|0
1641374700000|2022-01-05 09:25:00|398.37|395.97|398.52|396.12|398.68|396.28|398.07|395.67|0
1641375000000|2022-01-05 09:30:00|398.37|395.97|398.83|396.43|398.98|396.58|398.37|395.97|0
1641375300000|2022-01-05 09:35:00|398.75|396.35|399.58|397.18|399.58|397.18|398.52|396.12|0
1641375600000|2022-01-05 09:40:00|399.66|397.26|398.82|396.42|399.89|397.49|398.37|395.97|0
1641375900000|2022-01-05 09:45:00|399.13|396.73|399.12|396.72|399.73|397.33|398.37|395.97|0
1641376200000|2022-01-05 09:50:00|399.05|396.65|398.9|396.5|399.43|397.03|398.75|396.35|0
1641376500000|2022-01-05 09:55:00|398.82|396.42|398.44|396.04|399.27|396.87|397.99|395.59|0
1641376800000|2022-01-05 10:00:00|398.21|395.81|397.45|395.05|398.66|396.26|396.84|394.44|0
1641377100000|2022-01-05 10:05:00|397.15|394.75|396.39|393.99|397.6|395.2|396.09|393.69|0
1641377400000|2022-01-05 10:10:00|396.24|393.84|397.6|395.2|398.05|395.65|396.08|393.68|0
1641377700000|2022-01-05 10:15:00|397.75|395.35|397.9|395.5|398.05|395.65|397.6|395.2|0
1641378000000|2022-01-05 10:20:00|397.75|395.35|398.05|395.65|398.35|395.95|397.44|395.04|0
1641378300000|2022-01-05 10:25:00|397.9|395.5|396.99|394.59|397.98|395.58|396.99|394.59|0
1641378600000|2022-01-05 10:30:00|396.53|394.13|398.05|395.65|398.5|396.1|396.23|393.83|0
1641378900000|2022-01-05 10:35:00|397.89|395.49|398.96|396.56|399.26|396.86|397.89|395.49|0
1641379200000|2022-01-05 10:40:00|398.8|396.4|399.56|397.16|399.71|397.31|398.65|396.25|0
1641379500000|2022-01-05 10:45:00|399.41|397.01|399.33|396.93|399.71|397.31|398.95|396.55|0
1641379800000|2022-01-05 10:50:00|399.26|396.86|399.71|397.31|400.02|397.62|398.88|396.48|0
1641380100000|2022-01-05 10:55:00|399.56|397.16|399.56|397.16|399.71|397.31|398.19|395.79|0
1641380400000|2022-01-05 11:00:00|399.71|397.31|400.62|398.22|400.62|398.22|399.25|396.85|0
1641380700000|2022-01-05 11:05:00|400.47|398.07|400.31|397.91|401.38|398.98|400.01|397.61|0
1641381000000|2022-01-05 11:10:00|400.39|397.99|399.55|397.15|400.92|398.52|399.4|397|0
1641381300000|2022-01-05 11:15:00|399.7|397.3|400.16|397.76|400.77|398.37|399.4|397|0
1641381600000|2022-01-05 11:20:00|400.31|397.91|401.07|398.67|401.07|398.67|399.85|397.45|0
1641381900000|2022-01-05 11:25:00|401.38|398.98|401.37|398.97|401.68|399.28|400.16|397.76|0
1641382200000|2022-01-05 11:30:00|401.53|399.13|401.52|399.12|401.53|399.13|400.92|398.52|0
1641382500000|2022-01-05 11:35:00|401.68|399.28|401.22|398.82|401.68|399.28|401.07|398.67|0
1641382800000|2022-01-05 11:40:00|401.07|398.67|400.45|398.05|401.22|398.82|400.3|397.9|0
1641383100000|2022-01-05 11:45:00|400.61|398.21|400.15|397.75|400.76|398.36|399.84|397.44|0
1641383400000|2022-01-05 11:50:00|399.84|397.44|399.99|397.59|400.91|398.51|399.69|397.29|0
1641383700000|2022-01-05 11:55:00|399.84|397.44|399.99|397.59|400.45|398.05|399.69|397.29|0
1641384000000|2022-01-05 12:00:00|400.14|397.74|400.29|397.89|400.45|398.05|399.38|396.98|0
1641384300000|2022-01-05 12:05:00|400.45|398.05|399.38|396.98|401.06|398.66|398.92|396.52|0
1641384600000|2022-01-05 12:10:00|399.23|396.83|398.92|396.52|399.53|397.13|398.62|396.22|0
1641384900000|2022-01-05 12:15:00|398.77|396.37|399.22|396.82|399.53|397.13|398.47|396.07|0
1641385200000|2022-01-05 12:20:00|399.15|396.75|400.59|398.19|400.59|398.19|399.07|396.67|0
1641385500000|2022-01-05 12:25:00|400.52|398.12|399.07|396.67|400.75|398.35|398.92|396.52|0
1641385800000|2022-01-05 12:30:00|399.22|396.82|399.83|397.43|399.98|397.58|398.84|396.44|0
1641386100000|2022-01-05 12:35:00|399.68|397.28|400.74|398.34|400.74|398.34|399.52|397.12|0
1641386400000|2022-01-05 12:40:00|400.89|398.49|401.04|398.64|401.35|398.95|400.74|398.34|0
1641386700000|2022-01-05 12:45:00|401.2|398.8|402.42|400.02|402.42|400.02|401.04|398.64|0
1641387000000|2022-01-05 12:50:00|402.26|399.86|402.11|399.71|402.41|400.01|401.96|399.56|0
1641387300000|2022-01-05 12:55:00|402.19|399.79|401.19|398.79|402.41|400.01|401.04|398.64|0
1641387600000|2022-01-05 13:00:00|400.89|398.49|401.04|398.64|401.19|398.79|400.28|397.88|0
1641387900000|2022-01-05 13:05:00|400.88|398.48|401.03|398.63|401.19|398.79|400.12|397.72|0
1641388200000|2022-01-05 13:10:00|401.19|398.79|402.25|399.85|402.41|400.01|401.19|398.79|0
1641388500000|2022-01-05 13:15:00|402.41|400.01|400.57|398.17|403.56|401.16|399.97|397.57|0
1641388800000|2022-01-05 13:20:00|400.73|398.33|400.5|398.1|401.34|398.94|400.27|397.87|0
1641389100000|2022-01-05 13:25:00|400.42|398.02|399.96|397.56|400.57|398.17|399.35|396.95|0
1641389400000|2022-01-05 13:30:00|399.81|397.41|399.66|397.26|400.72|398.32|399.35|396.95|0
1641389700000|2022-01-05 13:35:00|399.5|397.1|400.41|398.01|400.87|398.47|399.35|396.95|0
1641390000000|2022-01-05 13:40:00|400.57|398.17|400.26|397.86|400.87|398.47|399.8|397.4|0
1641390300000|2022-01-05 13:45:00|400.11|397.71|401.02|398.62|401.63|399.23|399.8|397.4|0
1641390600000|2022-01-05 13:50:00|400.95|398.55|398.97|396.57|401.33|398.93|398.97|396.57|0
1641390900000|2022-01-05 13:55:00|399.04|396.64|399.19|396.79|399.19|396.79|398.28|395.88|0
1641391200000|2022-01-05 14:00:00|399.04|396.64|400.56|398.16|400.71|398.31|398.43|396.03|0
1641391500000|2022-01-05 14:05:00|400.86|398.46|401.17|398.77|401.47|399.07|400.1|397.7|0
1641391800000|2022-01-05 14:10:00|401.01|398.61|399.03|396.63|401.01|398.61|399.03|396.63|0
1641392100000|2022-01-05 14:15:00|398.88|396.48|399.18|396.78|399.49|397.09|398.43|396.03|0
1641392400000|2022-01-05 14:20:00|398.96|396.56|398.88|396.48|399.79|397.39|398.73|396.33|0
1641392700000|2022-01-05 14:25:00|398.8|396.4|400.32|397.92|400.85|398.45|398.8|396.4|0
1641393000000|2022-01-05 14:30:00|399.79|397.39|405.14|402.74|405.14|402.74|397.51|395.11|0
1641393300000|2022-01-05 14:35:00|405.6|403.2|403.75|401.35|406.67|404.27|401.31|398.91|0
1641393600000|2022-01-05 14:40:00|403.6|401.2|402.38|399.98|404.37|401.97|398.72|396.32|0
1641393900000|2022-01-05 14:45:00|402.61|400.21|403.29|400.89|405.28|402.88|402.07|399.67|0
1641394200000|2022-01-05 14:50:00|403.44|401.04|399.63|397.23|404.06|401.66|398.41|396.01|0
1641394500000|2022-01-05 14:55:00|399.78|397.38|398.71|396.31|399.93|397.53|397.34|394.94|0
1641394800000|2022-01-05 15:00:00|398.86|396.46|400.69|398.29|401.46|399.06|397.34|394.94|0
1641395100000|2022-01-05 15:05:00|400.85|398.45|399.7|397.3|400.85|398.45|398.1|395.7|0
1641395400000|2022-01-05 15:10:00|399.47|397.07|400.54|398.14|400.69|398.29|398.4|396|0
1641395700000|2022-01-05 15:15:00|400.38|397.98|399.85|397.45|400.38|397.98|398.7|396.3|0
1641396000000|2022-01-05 15:20:00|399.77|397.37|397.33|394.93|399.77|397.37|396.72|394.32|0
1641396300000|2022-01-05 15:25:00|397.18|394.78|395.5|393.1|397.18|394.78|394.14|391.74|0
1641396600000|2022-01-05 15:30:00|395.81|393.41|399.31|396.91|399.61|397.21|395.65|393.25|0
1641396900000|2022-01-05 15:35:00|399.15|396.75|399.31|396.91|399.92|397.52|397.78|395.38|0
1641397200000|2022-01-05 15:40:00|399|396.6|398.54|396.14|399.46|397.06|397.93|395.53|0
1641397500000|2022-01-05 15:45:00|398.39|395.99|398.69|396.29|400.07|397.67|397.78|395.38|0
1641397800000|2022-01-05 15:50:00|398.84|396.44|398.54|396.14|400.37|397.97|398.38|395.98|0
1641398100000|2022-01-05 15:55:00|398.69|396.29|398.23|395.83|399.61|397.21|397.93|395.53|0
1641398400000|2022-01-05 16:00:00|398.08|395.68|400.37|397.97|400.37|397.97|397.62|395.22|0
1641398700000|2022-01-05 16:05:00|400.21|397.81|401.59|399.19|402.05|399.65|399.6|397.2|0
1641399000000|2022-01-05 16:10:00|401.44|399.04|400.52|398.12|403.12|400.72|400.52|398.12|0
1641399300000|2022-01-05 16:15:00|400.67|398.27|400.36|397.96|400.67|398.27|399.6|397.2|0
1641399600000|2022-01-05 16:20:00|400.44|398.04|400.36|397.96|400.97|398.57|399.14|396.74|0
1641399900000|2022-01-05 16:25:00|400.29|397.89|398.53|396.13|400.36|397.96|398.53|396.13|0
1641400200000|2022-01-05 16:30:00|398.98|396.58|401.43|399.03|401.73|399.33|398.37|395.97|0
1641400500000|2022-01-05 16:35:00|401.12|398.72|400.66|398.26|402.19|399.79|400.51|398.11|0
1641400800000|2022-01-05 16:40:00|400.81|398.41|403.73|401.33|404.03|401.63|400.51|398.11|0
1641401100000|2022-01-05 16:45:00|403.42|401.02|403.42|401.02|404.19|401.79|402.5|400.1|0
1641401400000|2022-01-05 16:50:00|403.26|400.86|403.88|401.48|404.19|401.79|402.8|400.4|0
1641401700000|2022-01-05 16:55:00|403.72|401.32|402.8|400.4|403.88|401.48|402.19|399.79|0
1641402000000|2022-01-05 17:00:00|402.95|400.55|400.96|398.56|403.72|401.32|400.96|398.56|0
1641402300000|2022-01-05 17:05:00|401.11|398.71|401.72|399.32|402.49|400.09|400.65|398.25|0
1641402600000|2022-01-05 17:10:00|401.88|399.48|400.8|398.4|401.88|399.48|400.8|398.4|0
1641402900000|2022-01-05 17:15:00|400.65|398.25|399.88|397.48|401.11|398.71|399.73|397.33|0
1641403200000|2022-01-05 17:20:00|400.04|397.64|399.73|397.33|400.65|398.25|399.27|396.87|0
1641403500000|2022-01-05 17:25:00|399.57|397.17|398.96|396.56|399.73|397.33|398.51|396.11|0
1641403800000|2022-01-05 17:30:00|399.12|396.72|402.37|399.97|402.53|400.13|398.96|396.56|0
1641404100000|2022-01-05 17:35:00|402.53|400.13|405.74|403.34|406.21|403.81|402.37|399.97|0
1641404400000|2022-01-05 17:40:00|405.9|403.5|406.36|403.96|407.13|404.73|404.82|402.42|0
1641404700000|2022-01-05 17:45:00|406.2|403.8|407.28|404.88|408.05|405.65|406.05|403.65|0
1641405000000|2022-01-05 17:50:00|407.12|404.72|406.51|404.11|408.2|405.8|406.35|403.95|0
1641405300000|2022-01-05 17:55:00|406.66|404.26|408.05|405.65|408.2|405.8|406.35|403.95|0
1641405600000|2022-01-05 18:00:00|408.2|405.8|407.74|405.34|408.97|406.57|407.43|405.03|0
1641405900000|2022-01-05 18:05:00|407.58|405.18|411.03|408.63|413.56|411.16|405.98|403.58|0
1641406200000|2022-01-05 18:10:00|411.18|408.78|411.03|408.63|412.58|410.18|410.57|408.17|0
1641406500000|2022-01-05 18:15:00|410.87|408.47|410.56|408.16|410.87|408.47|409.48|407.08|0
1641406800000|2022-01-05 18:20:00|410.41|408.01|409.02|406.62|410.41|408.01|408.25|405.85|0
1641407100000|2022-01-05 18:25:00|408.71|406.31|409.17|406.77|409.48|407.08|408.55|406.15|0
1641407400000|2022-01-05 18:30:00|409.02|406.62|408.94|406.54|409.32|406.92|407.63|405.23|0
1641407700000|2022-01-05 18:35:00|409.01|406.61|408.86|406.46|410.25|407.85|408.24|405.84|0
1641408000000|2022-01-05 18:40:00|409.01|406.61|408.86|406.46|409.32|406.92|407.78|405.38|0
1641408300000|2022-01-05 18:45:00|409.01|406.61|410.4|408|410.71|408.31|408.24|405.84|0
1641408600000|2022-01-05 18:50:00|410.09|407.69|409.78|407.38|410.55|408.15|409.32|406.92|0
1641408900000|2022-01-05 18:55:00|409.62|407.22|409.31|406.91|410.4|408|409.01|406.61|0
1641409200000|2022-01-05 19:00:00|409.39|406.99|412.87|410.47|412.87|410.47|402.87|400.47|0
1641409500000|2022-01-05 19:05:00|412.4|410|417.69|415.29|418.01|415.61|410.96|408.56|0
1641409800000|2022-01-05 19:10:00|417.38|414.98|422.23|419.83|424.35|421.95|417.23|414.83|0
1641410100000|2022-01-05 19:15:00|422.39|419.99|423.92|421.52|425.22|422.82|419.41|417.01|0
1641410400000|2022-01-05 19:20:00|423.68|421.28|423.68|421.28|425.1|422.7|421.32|418.92|0
1641410700000|2022-01-05 19:25:00|423.37|420.97|424.78|422.38|425.57|423.17|420.69|418.29|0
1641411000000|2022-01-05 19:30:00|424.47|422.07|429.85|427.45|430.01|427.61|421.79|419.39|0
1641411300000|2022-01-05 19:35:00|429.69|427.29|431.28|428.88|432.88|430.48|428.74|426.34|0
1641411600000|2022-01-05 19:40:00|431.92|429.52|437.68|435.28|437.68|435.28|431.92|429.52|0
1641411900000|2022-01-05 19:45:00|437.52|435.12|434.15|431.75|438.65|436.25|433.99|431.59|0
1641412200000|2022-01-05 19:50:00|433.99|431.59|432.04|429.64|434.93|432.53|429.29|426.89|0
1641412500000|2022-01-05 19:55:00|432.84|430.44|433.64|431.24|435.09|432.69|432.52|430.12|0
1641412800000|2022-01-05 20:00:00|434.29|431.89|439.28|436.88|439.28|436.88|434.29|431.89|0
1641413100000|2022-01-05 20:05:00|438.63|436.23|442.84|440.44|445.29|442.89|438.15|435.75|0
1641413400000|2022-01-05 20:10:00|443.16|440.76|441.38|438.98|444.46|442.06|439.77|437.37|0
1641413700000|2022-01-05 20:15:00|441.54|439.14|441.87|439.47|443.81|441.41|440.57|438.17|0
1641414000000|2022-01-05 20:20:00|442.27|439.87|443|440.6|444.78|442.38|440.9|438.5|0
1641414300000|2022-01-05 20:25:00|443.32|440.92|444.13|441.73|444.94|442.54|440.89|438.49|0
1641414600000|2022-01-05 20:30:00|444.94|442.54|444.62|442.22|447.29|444.89|443.8|441.4|0
1641414900000|2022-01-05 20:35:00|444.37|441.97|439.92|437.52|446.24|443.84|436.03|433.63|0
1641415200000|2022-01-05 20:40:00|439.44|437.04|443.16|440.76|443.32|440.92|437.49|435.09|0
1641415500000|2022-01-05 20:45:00|442.84|440.44|448.05|445.65|448.05|445.65|442.84|440.44|0
1641415800000|2022-01-05 20:50:00|449.53|447.13|447.89|445.49|449.53|447.13|444.95|442.55|0
1641416100000|2022-01-05 20:55:00|447.56|445.16|457.43|455.03|458.26|455.86|447.4|445|0
1641416400000|2022-01-05 21:00:00|457.27|454.87|458.26|455.86|459.08|456.68|456.11|453.71|0
1641416700000|2022-01-05 21:05:00|458.09|455.69|455.13|452.73|458.92|456.52|454.3|451.9|0
1641417000000|2022-01-05 21:10:00|454.96|452.56|453.48|451.08|455.62|453.22|453.15|450.75|0
1641417300000|2022-01-05 21:15:00|454.17|451.37|454.34|451.54|454.5|451.7|453.52|450.72|0
1641417600000|2022-01-05 21:20:00|454.01|451.21|454.99|452.19|455.32|452.52|453.93|451.13|0
1641417900000|2022-01-05 21:25:00|455.08|452.28|455.81|453.01|455.81|453.01|454.99|452.19|0
1641418200000|2022-01-05 21:30:00|455.65|452.85|455.81|453.01|455.81|453.01|455.48|452.68|0
1641418500000|2022-01-05 21:35:00|455.65|452.85|455.81|453.01|455.81|453.01|455.64|452.84|0
1641418800000|2022-01-05 21:40:00|455.64|452.84|457.12|454.32|457.12|454.32|455.64|452.84|0
1641419100000|2022-01-05 21:45:00|456.55|453.75|457.45|454.65|457.78|454.98|455.97|453.17|0
1641419400000|2022-01-05 21:50:00|457.29|454.49|457.78|454.98|457.94|455.14|456.46|453.66|0
1641419700000|2022-01-05 21:55:00|457.94|455.14|457.86|455.06|459.1|456.3|457.61|454.81|0
1641420000000|2022-01-05 22:00:00|457.91|455.11|458.24|455.44|458.24|455.44|457.86|455.06|0
1641420300000|2022-01-05 22:05:00|457.79|454.99|458.14|455.34|458.16|455.36|457.69|454.89|0
1641420600000|2022-01-05 22:10:00|458.12|455.32|458.31|455.51|458.31|455.51|457.66|454.86|0
1641420900000|2022-01-05 22:15:00|458.33|455.53|457.93|455.13|458.33|455.53|457.86|455.06|0
1641421200000|2022-01-05 22:20:00|457.83|455.03|457.88|455.08|458|455.2|457.76|454.96|0
1641421500000|2022-01-05 22:25:00|457.86|455.06|457.89|455.09|457.89|455.09|457.61|454.81|0
1641421800000|2022-01-05 22:30:00|457.85|455.05|458.08|455.28|458.08|455.28|457.81|455.01|0
1641422100000|2022-01-05 22:35:00|458.12|455.32|458.08|455.28|458.12|455.32|458.05|455.25|0
1641422400000|2022-01-05 22:40:00|458.12|455.32|458.17|455.37|458.22|455.42|458.12|455.32|0
1641422700000|2022-01-05 22:45:00|458.15|455.35|458.08|455.28|458.22|455.42|457.95|455.15|0
1641423000000|2022-01-05 22:50:00|457.94|455.14|457.98|455.18|457.98|455.18|457.67|454.87|0
1641423300000|2022-01-05 22:55:00|457.96|455.16|457.92|455.12|457.96|455.16|457.23|454.43|0
1641423600000|2022-01-05 23:00:00|457.02|454.22|460.23|457.43|460.23|457.43|456.44|453.64|0
1641423900000|2022-01-05 23:05:00|460.07|457.27|462.39|459.59|464.21|461.41|459.9|457.1|0
1641424200000|2022-01-05 23:10:00|462.05|459.25|461.39|458.59|462.72|459.92|461.39|458.59|0
1641424500000|2022-01-05 23:15:00|460.89|458.09|459.57|456.77|461.06|458.26|459.24|456.44|0
1641424800000|2022-01-05 23:20:00|459.73|456.93|457.59|454.79|459.9|457.1|457.42|454.62|0
1641425100000|2022-01-05 23:25:00|457.42|454.62|455.61|452.81|457.42|454.62|455.61|452.81|0
1641425400000|2022-01-05 23:30:00|455.44|452.64|454.95|452.15|455.94|453.14|454.46|451.66|0
1641425700000|2022-01-05 23:35:00|454.79|451.99|455.61|452.81|457.09|454.29|454.79|451.99|0
1641426000000|2022-01-05 23:40:00|455.44|452.64|455.03|452.23|456.59|453.79|454.87|452.07|0
1641426300000|2022-01-05 23:45:00|455.11|452.31|455.6|452.8|456.26|453.46|454.78|451.98|0
1641426600000|2022-01-05 23:50:00|455.52|452.72|455.11|452.31|455.6|452.8|454.78|451.98|0
1641426900000|2022-01-05 23:55:00|454.94|452.14|453.63|450.83|454.94|452.14|453.3|450.5|0
1641427200000|2022-01-06 00:00:00|453.79|450.99|452.57|449.77|453.79|450.99|452.57|449.77|0
1641427500000|2022-01-06 00:05:00|452.73|449.93|453.3|450.5|454.12|451.32|451.82|449.02|0
1641427800000|2022-01-06 00:10:00|453.13|450.33|451.49|448.69|453.13|450.33|451.49|448.69|0
1641428100000|2022-01-06 00:15:00|451.33|448.53|451.98|449.18|451.98|449.18|450.68|447.88|0
1641428400000|2022-01-06 00:20:00|452.15|449.35|453.46|450.66|453.54|450.74|451.49|448.69|0
1641428700000|2022-01-06 00:25:00|453.29|450.49|451.82|449.02|453.29|450.49|451.65|448.85|0
1641429000000|2022-01-06 00:30:00|451.98|449.18|451.82|449.02|452.31|449.51|450.67|447.87|0
1641429300000|2022-01-06 00:35:00|451.74|448.94|454.93|452.13|454.93|452.13|451.49|448.69|0
1641429600000|2022-01-06 00:40:00|454.76|451.96|456.41|453.61|456.41|453.61|454.76|451.96|0
1641429900000|2022-01-06 00:45:00|456.57|453.77|454.93|452.13|457.89|455.09|454.76|451.96|0
1641430200000|2022-01-06 00:50:00|455.09|452.29|453.45|450.65|455.09|452.29|453.12|450.32|0
1641430500000|2022-01-06 00:55:00|453.61|450.81|453.77|450.97|454.43|451.63|453.61|450.81|0
1641430800000|2022-01-06 01:00:00|453.61|450.81|452.95|450.15|455.74|452.94|452.63|449.83|0
1641431100000|2022-01-06 01:05:00|453.12|450.32|457.97|455.17|457.97|455.17|452.95|450.15|0
1641431400000|2022-01-06 01:10:00|457.72|454.92|457.55|454.75|459.62|456.82|456.56|453.76|0
1641431700000|2022-01-06 01:15:00|457.39|454.59|455.57|452.77|457.39|454.59|454.92|452.12|0
1641432000000|2022-01-06 01:20:00|455.41|452.61|454.91|452.11|455.99|453.19|454.91|452.11|0
1641432300000|2022-01-06 01:25:00|454.75|451.95|454.42|451.62|454.91|452.11|454.09|451.29|0
1641432600000|2022-01-06 01:30:00|454.58|451.78|450.81|448.01|455.9|453.1|450.81|448.01|0
1641432900000|2022-01-06 01:35:00|450.98|448.18|453.76|450.96|453.76|450.96|450.65|447.85|0
1641433200000|2022-01-06 01:40:00|453.6|450.8|452.77|449.97|454.74|451.94|452.7|449.9|0
1641433500000|2022-01-06 01:45:00|452.7|449.9|453.51|450.71|454.41|451.61|451.96|449.16|0
1641433800000|2022-01-06 01:50:00|453.59|450.79|452.44|449.64|453.59|450.79|452.12|449.32|0
1641434100000|2022-01-06 01:55:00|452.77|449.97|453.75|450.95|454.41|451.61|452.61|449.81|0
1641434400000|2022-01-06 02:00:00|453.35|450.55|454.82|452.02|456.05|453.25|453.35|450.55|0
1641434700000|2022-01-06 02:05:00|454.9|452.1|456.21|453.41|456.38|453.58|454.66|451.86|0
1641435000000|2022-01-06 02:10:00|456.38|453.58|455.39|452.59|456.38|453.58|454.24|451.44|0
1641435300000|2022-01-06 02:15:00|455.23|452.43|455.88|453.08|458.35|455.55|455.23|452.43|0
1641435600000|2022-01-06 02:20:00|455.8|453|456.46|453.66|457.2|454.4|455.47|452.67|0
1641435900000|2022-01-06 02:25:00|456.54|453.74|458.85|456.05|459.18|456.38|456.37|453.57|0
1641436200000|2022-01-06 02:30:00|459.01|456.21|455.43|452.63|459.18|456.38|455.27|452.47|0
1641436500000|2022-01-06 02:35:00|455.27|452.47|456.18|453.38|456.59|453.79|455.27|452.47|0
1641436800000|2022-01-06 02:40:00|456.26|453.46|458.08|455.28|458.91|456.11|456.26|453.46|0
1641437100000|2022-01-06 02:45:00|458.24|455.44|457.91|455.11|458.9|456.1|457.91|455.11|0
1641437400000|2022-01-06 02:50:00|458|455.2|457.25|454.45|458.24|455.44|457.25|454.45|0
1641437700000|2022-01-06 02:55:00|457.41|454.61|455.35|452.55|457.91|455.11|455.26|452.46|0
1641438000000|2022-01-06 03:00:00|455.26|452.46|455.43|452.63|455.92|453.12|454.93|452.13|0
1641438300000|2022-01-06 03:05:00|455.35|452.55|456.41|453.61|456.5|453.7|455.26|452.46|0
1641438600000|2022-01-06 03:10:00|456.58|453.78|458.73|455.93|459.89|457.09|456.58|453.78|0
1641438900000|2022-01-06 03:15:00|458.56|455.76|459.06|456.26|459.81|457.01|458.23|455.43|0
1641439200000|2022-01-06 03:20:00|459.23|456.43|458.06|455.26|459.72|456.92|457.73|454.93|0
1641439500000|2022-01-06 03:25:00|458.23|455.43|457.57|454.77|459.06|456.26|457.4|454.6|0
1641439800000|2022-01-06 03:30:00|457.73|454.93|458.39|455.59|459.14|456.34|457.73|454.93|0
1641440100000|2022-01-06 03:35:00|458.64|455.84|457.89|455.09|459.05|456.25|457.07|454.27|0
1641440400000|2022-01-06 03:40:00|457.98|455.18|462.37|459.57|462.37|459.57|457.98|455.18|0
1641440700000|2022-01-06 03:45:00|462.21|459.41|464.71|461.91|465.04|462.24|462.13|459.33|0
1641441000000|2022-01-06 03:50:00|464.54|461.74|467.22|464.42|467.22|464.42|464.13|461.33|0
1641441300000|2022-01-06 03:55:00|467.05|464.25|468.22|465.42|468.56|465.76|466.54|463.74|0
1641441600000|2022-01-06 04:00:00|467.88|465.08|468.22|465.42|468.39|465.59|467.05|464.25|0
1641441900000|2022-01-06 04:05:00|468.55|465.75|467.3|464.5|468.72|465.92|467.21|464.41|0
1641442200000|2022-01-06 04:10:00|467.71|464.91|467.54|464.74|468.38|465.58|467.38|464.58|0
1641442500000|2022-01-06 04:15:00|467.71|464.91|468.55|465.75|468.72|465.92|467.38|464.58|0
1641442800000|2022-01-06 04:20:00|468.47|465.67|468.71|465.91|468.72|465.92|467.37|464.57|0
1641443100000|2022-01-06 04:25:00|468.55|465.75|468.38|465.58|468.71|465.91|467.88|465.08|0
1641443400000|2022-01-06 04:30:00|468.21|465.41|468.54|465.74|468.71|465.91|468.13|465.33|0
1641443700000|2022-01-06 04:35:00|468.71|465.91|468.54|465.74|468.71|465.91|468.37|465.57|0
1641444000000|2022-01-06 04:40:00|468.37|465.57|470.64|467.84|472.07|469.27|468.37|465.57|0
1641444300000|2022-01-06 04:45:00|470.56|467.76|473.13|470.33|473.47|470.67|469.88|467.08|0
1641444600000|2022-01-06 04:50:00|472.97|470.17|472.63|469.83|473.13|470.33|471.62|468.82|0
1641444900000|2022-01-06 04:55:00|472.8|470|472.96|470.16|473.64|470.84|472.63|469.83|0
1641445200000|2022-01-06 05:00:00|473.13|470.33|473.63|470.83|473.63|470.83|472.79|469.99|0
1641445500000|2022-01-06 05:05:00|473.47|470.67|471.61|468.81|473.63|470.83|470.61|467.81|0
1641445800000|2022-01-06 05:10:00|471.45|468.65|471.45|468.65|472.96|470.16|471.28|468.48|0
1641446100000|2022-01-06 05:15:00|471.53|468.73|470.1|467.3|471.87|469.07|469.93|467.13|0
1641446400000|2022-01-06 05:20:00|470.27|467.47|469.93|467.13|471.03|468.23|469.85|467.05|0
1641446700000|2022-01-06 05:25:00|470.1|467.3|467.92|465.12|470.44|467.64|467.92|465.12|0
1641447000000|2022-01-06 05:30:00|468.09|465.29|469.35|466.55|469.35|466.55|468.09|465.29|0
1641447300000|2022-01-06 05:35:00|469.26|466.46|469.09|466.29|469.43|466.63|468.09|465.29|0
1641447600000|2022-01-06 05:40:00|469.26|466.46|469.09|466.29|470.1|467.3|468.76|465.96|0
1641447900000|2022-01-06 05:45:00|469.26|466.46|468.75|465.95|469.42|466.62|468.25|465.45|0
1641448200000|2022-01-06 05:50:00|468.59|465.79|470.43|467.63|470.43|467.63|468.59|465.79|0
1641448500000|2022-01-06 05:55:00|470.26|467.46|469.08|466.28|470.85|468.05|468.25|465.45|0
1641448800000|2022-01-06 06:00:00|469|466.2|469.51|466.71|471.43|468.63|468.75|465.95|0
1641449100000|2022-01-06 06:05:00|469.59|466.79|471.09|468.29|471.09|468.29|469.5|466.7|0
1641449400000|2022-01-06 06:10:00|470.92|468.12|472.43|469.63|472.43|469.63|470.42|467.62|0
1641449700000|2022-01-06 06:15:00|472.27|469.47|472.77|469.97|473.11|470.31|472.1|469.3|0
1641450000000|2022-01-06 06:20:00|472.94|470.14|471.09|468.29|473.1|470.3|471.09|468.29|0
1641450300000|2022-01-06 06:25:00|470.75|467.95|470.42|467.62|470.92|468.12|469.75|466.95|0
1641450600000|2022-01-06 06:30:00|470.17|467.37|470.58|467.78|470.58|467.78|469.74|466.94|0
1641450900000|2022-01-06 06:35:00|470.25|467.45|467.73|464.93|470.25|467.45|467.57|464.77|0
1641451200000|2022-01-06 06:40:00|467.9|465.1|467.4|464.6|468.4|465.6|467.4|464.6|0
1641451500000|2022-01-06 06:45:00|467.23|464.43|468.4|465.6|468.73|465.93|467.06|464.26|0
1641451800000|2022-01-06 06:50:00|468.57|465.77|468.9|466.1|469.57|466.77|468.32|465.52|0
1641452100000|2022-01-06 06:55:00|468.57|465.77|468.06|465.26|469.07|466.27|467.56|464.76|0
1641452400000|2022-01-06 07:00:00|467.9|465.1|464.15|461.35|468.73|465.93|464.06|461.26|0
1641452700000|2022-01-06 07:05:00|464.06|461.26|463.73|460.93|464.56|461.76|462.73|459.93|0
1641453000000|2022-01-06 07:10:00|463.89|461.09|462.4|459.6|464.06|461.26|462.4|459.6|0
1641453300000|2022-01-06 07:15:00|462.23|459.43|461.56|458.76|463.06|460.26|461.23|458.43|0
1641453600000|2022-01-06 07:20:00|461.4|458.6|458.59|455.79|461.4|458.6|458.59|455.79|0
1641453900000|2022-01-06 07:25:00|458.42|455.62|456.6|453.8|459|456.2|456.6|453.8|0
1641454200000|2022-01-06 07:30:00|456.44|453.64|460.23|457.43|460.24|457.44|455.62|452.82|0
1641454500000|2022-01-06 07:35:00|460.07|457.27|455.28|452.48|460.16|457.36|455.28|452.48|0
1641454800000|2022-01-06 07:40:00|455.12|452.32|456.36|453.56|456.76|453.96|454.63|451.83|0
1641455100000|2022-01-06 07:45:00|456.44|453.64|455.06|452.26|458.83|456.03|454.39|451.59|0
1641455400000|2022-01-06 07:50:00|454.89|452.09|457.37|454.57|458.54|455.74|454.89|452.09|0
1641455700000|2022-01-06 07:55:00|457.21|454.41|458.37|455.57|458.37|455.57|457.04|454.24|0
1641456000000|2022-01-06 08:00:00|457.71|454.91|453.65|450.85|458.87|456.07|453.56|450.76|0
1641456300000|2022-01-06 08:05:00|453.86|451.46|454.85|452.45|455.35|452.95|452.54|450.14|0
1641456600000|2022-01-06 08:10:00|454.94|452.54|456.5|454.1|457.33|454.93|453.69|451.29|0
1641456900000|2022-01-06 08:15:00|456.67|454.27|455.18|452.78|457.17|454.77|455.18|452.78|0
1641457200000|2022-01-06 08:20:00|455.51|453.11|459.99|457.59|460.41|458.01|454.68|452.28|0
1641457500000|2022-01-06 08:25:00|460.24|457.84|460.07|457.67|462.24|459.84|459.24|456.84|0
1641457800000|2022-01-06 08:30:00|460.24|457.84|460.07|457.67|461.24|458.84|458.74|456.34|0
1641458100000|2022-01-06 08:35:00|460.57|458.17|460.9|458.5|463.24|460.84|460.07|457.67|0
1641458400000|2022-01-06 08:40:00|460.74|458.34|461.07|458.67|461.24|458.84|458.9|456.5|0
1641458700000|2022-01-06 08:45:00|461.24|458.84|458.07|455.67|461.57|459.17|458.07|455.67|0
1641459000000|2022-01-06 08:50:00|457.99|455.59|456.74|454.34|460.73|458.33|456.74|454.34|0
1641459300000|2022-01-06 08:55:00|456.57|454.17|454.67|452.27|457.07|454.67|453.26|450.86|0
1641459600000|2022-01-06 09:00:00|454.42|452.02|458.56|456.16|459.06|456.66|453.75|451.35|0
1641459900000|2022-01-06 09:05:00|458.23|455.83|457.73|455.33|459.56|457.16|457.23|454.83|0
1641460200000|2022-01-06 09:10:00|457.56|455.16|456.9|454.5|457.9|455.5|456.24|453.84|0
1641460500000|2022-01-06 09:15:00|456.73|454.33|454.91|452.51|457.06|454.66|454.25|451.85|0
1641460800000|2022-01-06 09:20:00|455.07|452.67|454.57|452.17|456.07|453.67|454.08|451.68|0
1641461100000|2022-01-06 09:25:00|454.41|452.01|456.89|454.49|456.89|454.49|453.58|451.18|0
1641461400000|2022-01-06 09:30:00|457.06|454.66|459.05|456.65|459.05|456.65|456.23|453.83|0
1641461700000|2022-01-06 09:35:00|458.89|456.49|457.81|455.41|459.47|457.07|457.14|454.74|0
1641462000000|2022-01-06 09:40:00|457.72|455.32|457.89|455.49|459.3|456.9|457.39|454.99|0
1641462300000|2022-01-06 09:45:00|458.05|455.65|458.05|455.65|459.05|456.65|457.22|454.82|0
1641462600000|2022-01-06 09:50:00|457.8|455.4|457.38|454.98|458.38|455.98|455.72|453.32|0
1641462900000|2022-01-06 09:55:00|457.55|455.15|455.89|453.49|459.88|457.48|455.89|453.49|0
1641463200000|2022-01-06 10:00:00|455.56|453.16|455.56|453.16|456.72|454.32|455.06|452.66|0
1641463500000|2022-01-06 10:05:00|455.39|452.99|453.9|451.5|455.56|453.16|453.24|450.84|0
1641463800000|2022-01-06 10:10:00|454.06|451.66|452.74|450.34|454.06|451.66|452.41|450.01|0
1641464100000|2022-01-06 10:15:00|452.57|450.17|453.65|451.25|454.06|451.66|452.41|450.01|0
1641464400000|2022-01-06 10:20:00|453.56|451.16|450.92|448.52|453.56|451.16|450.43|448.03|0
1641464700000|2022-01-06 10:25:00|451.09|448.69|451.25|448.85|451.91|449.51|450.43|448.03|0
1641465000000|2022-01-06 10:30:00|451.34|448.94|450.51|448.11|451.67|449.27|449.6|447.2|0
1641465300000|2022-01-06 10:35:00|450.43|448.03|447.56|445.16|451.58|449.18|447.56|445.16|0
1641465600000|2022-01-06 10:40:00|447.72|445.32|451.51|449.11|452.84|450.44|446.9|444.5|0
1641465900000|2022-01-06 10:45:00|451.43|449.03|450.02|447.62|451.68|449.28|449.86|447.46|0
1641466200000|2022-01-06 10:50:00|450.19|447.79|451.84|449.44|452.17|449.77|449.2|446.8|0
1641466500000|2022-01-06 10:55:00|451.51|449.11|451.51|449.11|452.17|449.77|450.68|448.28|0
1641466800000|2022-01-06 11:00:00|451.34|448.94|449.69|447.29|452.09|449.69|449.2|446.8|0
1641467100000|2022-01-06 11:05:00|449.36|446.96|451.83|449.43|451.83|449.43|448.7|446.3|0
1641467400000|2022-01-06 11:10:00|451.67|449.27|452.41|450.01|452.83|450.43|451.34|448.94|0
1641467700000|2022-01-06 11:15:00|451.83|449.43|452.16|449.76|453.16|450.76|451.67|449.27|0
1641468000000|2022-01-06 11:20:00|452|449.6|453.82|451.42|453.98|451.58|451.5|449.1|0
1641468300000|2022-01-06 11:25:00|453.65|451.25|453.57|451.17|454.31|451.91|452.33|449.93|0
1641468600000|2022-01-06 11:30:00|453.65|451.25|451.99|449.59|454.31|451.91|451.5|449.1|0
1641468900000|2022-01-06 11:35:00|451.75|449.35|454.14|451.74|454.64|452.24|451.75|449.35|0
1641469200000|2022-01-06 11:40:00|454.31|451.91|453.98|451.58|454.81|452.41|452.32|449.92|0
1641469500000|2022-01-06 11:45:00|453.81|451.41|455.89|453.49|456.3|453.9|453.31|450.91|0
1641469800000|2022-01-06 11:50:00|456.13|453.73|453.31|450.91|456.13|453.73|453.31|450.91|0
1641470100000|2022-01-06 11:55:00|453.47|451.07|454.47|452.07|454.8|452.4|453.31|450.91|0
1641470400000|2022-01-06 12:00:00|454.8|452.4|452.07|449.67|454.8|452.4|451.16|448.76|0
1641470700000|2022-01-06 12:05:00|451.98|449.58|451.15|448.75|452.31|449.91|450.66|448.26|0
1641471000000|2022-01-06 12:10:00|450.99|448.59|450.82|448.42|451.48|449.08|450.33|447.93|0
1641471300000|2022-01-06 12:15:00|450.66|448.26|451.81|449.41|451.81|449.41|450.33|447.93|0
1641471600000|2022-01-06 12:20:00|451.73|449.33|454.29|451.89|454.96|452.56|451.65|449.25|0
1641471900000|2022-01-06 12:25:00|453.96|451.56|456.45|454.05|456.95|454.55|453.88|451.48|0
1641472200000|2022-01-06 12:30:00|456.62|454.22|456.2|453.8|456.78|454.38|454.62|452.22|0
1641472500000|2022-01-06 12:35:00|456.45|454.05|453.79|451.39|456.45|454.05|453.13|450.73|0
1641472800000|2022-01-06 12:40:00|453.96|451.56|456.28|453.88|456.45|454.05|453.79|451.39|0
1641473100000|2022-01-06 12:45:00|456.2|453.8|456.45|454.05|457.11|454.71|456.11|453.71|0
1641473400000|2022-01-06 12:50:00|456.37|453.97|454.95|452.55|456.61|454.21|454.45|452.05|0
1641473700000|2022-01-06 12:55:00|454.78|452.38|454.28|451.88|455.61|453.21|453.79|451.39|0
1641474000000|2022-01-06 13:00:00|454.61|452.21|454.45|452.05|455.78|453.38|453.12|450.72|0
1641474300000|2022-01-06 13:05:00|454.61|452.21|453.7|451.3|455.44|453.04|453.45|451.05|0
1641474600000|2022-01-06 13:10:00|453.62|451.22|452.62|450.22|454.28|451.88|452.29|449.89|0
1641474900000|2022-01-06 13:15:00|452.46|450.06|450.8|448.4|452.79|450.39|450.47|448.07|0
1641475200000|2022-01-06 13:20:00|450.64|448.24|452.45|450.05|452.62|450.22|449.98|447.58|0
1641475500000|2022-01-06 13:25:00|452.29|449.89|451.71|449.31|452.78|450.38|451.63|449.23|0
1641475800000|2022-01-06 13:30:00|451.54|449.14|453.94|451.54|454.44|452.04|450.96|448.56|0
1641476100000|2022-01-06 13:35:00|453.77|451.37|452.87|450.47|454.11|451.71|452.61|450.21|0
1641476400000|2022-01-06 13:40:00|453.11|450.71|452.45|450.05|454.44|452.04|452.12|449.72|0
1641476700000|2022-01-06 13:45:00|452.28|449.88|454.6|452.2|454.93|452.53|451.95|449.55|0
1641477000000|2022-01-06 13:50:00|454.76|452.36|453.27|450.87|455.43|453.03|453.27|450.87|0
1641477300000|2022-01-06 13:55:00|453.44|451.04|452.94|450.54|454.1|451.7|452.77|450.37|0
1641477600000|2022-01-06 14:00:00|453.27|450.87|452.44|450.04|453.93|451.53|452.44|450.04|0
1641477900000|2022-01-06 14:05:00|452.27|449.87|453.93|451.53|454.26|451.86|451.28|448.88|0
1641478200000|2022-01-06 14:10:00|453.6|451.2|452.6|450.2|454.92|452.52|452.6|450.2|0
1641478500000|2022-01-06 14:15:00|452.77|450.37|452.77|450.37|453.76|451.36|452.44|450.04|0
1641478800000|2022-01-06 14:20:00|452.6|450.2|451.28|448.88|452.77|450.37|451.11|448.71|0
1641479100000|2022-01-06 14:25:00|451.44|449.04|457.58|455.18|457.58|455.18|451.44|449.04|0
1641479400000|2022-01-06 14:30:00|457.08|454.68|449.46|447.06|457.41|455.01|448.96|446.56|0
1641479700000|2022-01-06 14:35:00|449.29|446.89|444.04|441.64|451.93|449.53|443.22|440.82|0
1641480000000|2022-01-06 14:40:00|443.71|441.31|443.87|441.47|446.49|444.09|440.61|438.21|0
1641480300000|2022-01-06 14:45:00|443.71|441.31|454.08|451.68|454.25|451.85|443.22|440.82|0
1641480600000|2022-01-06 14:50:00|453.58|451.18|459.6|457.2|459.6|457.2|451.31|448.91|0
1641480900000|2022-01-06 14:55:00|459.77|457.37|463.36|460.96|466.83|464.43|457.77|455.37|0
1641481200000|2022-01-06 15:00:00|463.53|461.13|467.57|465.17|467.65|465.25|459.84|457.44|0
1641481500000|2022-01-06 15:05:00|467.74|465.34|469.25|466.85|470.44|468.04|465.04|462.64|0
1641481800000|2022-01-06 15:10:00|469.76|467.36|467.06|464.66|473.15|470.75|466.55|464.15|0
1641482100000|2022-01-06 15:15:00|466.05|463.65|466.55|464.15|467.06|464.66|460|457.6|0
1641482400000|2022-01-06 15:20:00|466.72|464.32|460.17|457.77|467.22|464.82|460|457.6|0
1641482700000|2022-01-06 15:25:00|460|457.6|457.66|455.26|460|457.6|452.68|450.28|0
1641483000000|2022-01-06 15:30:00|458.5|456.1|450.96|448.56|458.5|456.1|448.65|446.25|0
1641483300000|2022-01-06 15:35:00|451.12|448.72|449.96|447.56|453.61|451.21|447.99|445.59|0
1641483600000|2022-01-06 15:40:00|449.47|447.07|452.11|449.71|453.6|451.2|449.06|446.66|0
1641483900000|2022-01-06 15:45:00|451.62|449.22|446.5|444.1|453.11|450.71|446.17|443.77|0
1641484200000|2022-01-06 15:50:00|446.83|444.43|451.28|448.88|452.11|449.71|446.67|444.27|0
1641484500000|2022-01-06 15:55:00|450.87|448.47|451.28|448.88|451.94|449.54|445.02|442.62|0
1641484800000|2022-01-06 16:00:00|451.45|449.05|456.3|453.9|457.12|454.72|449.13|446.73|0
1641485100000|2022-01-06 16:05:00|456.46|454.06|453.49|451.09|458.12|455.72|451.84|449.44|0
1641485400000|2022-01-06 16:10:00|453.41|451.01|450.69|448.29|453.49|451.09|448.89|446.49|0
1641485700000|2022-01-06 16:15:00|450.53|448.13|452|449.6|452|449.6|445.78|443.38|0
1641486000000|2022-01-06 16:20:00|451.51|449.11|451.18|448.78|454.47|452.07|450.85|448.45|0
1641486300000|2022-01-06 16:25:00|451.76|449.36|454.31|451.91|456.62|454.22|451.76|449.36|0
1641486600000|2022-01-06 16:30:00|454.14|451.74|456.78|454.38|458.44|456.04|452.99|450.59|0
1641486900000|2022-01-06 16:35:00|456.95|454.55|455.13|452.73|457.11|454.71|452.99|450.59|0
1641487200000|2022-01-06 16:40:00|455.29|452.89|455.95|453.55|458.11|455.71|453.31|450.91|0
1641487500000|2022-01-06 16:45:00|456.28|453.88|453.8|451.4|457.61|455.21|452.98|450.58|0
1641487800000|2022-01-06 16:50:00|453.97|451.57|451.01|448.61|455.78|453.38|450.84|448.44|0
1641488100000|2022-01-06 16:55:00|450.84|448.44|451.33|448.93|452.24|449.84|450.18|447.78|0
1641488400000|2022-01-06 17:00:00|451|448.6|452.81|450.41|453.14|450.74|450.84|448.44|0
1641488700000|2022-01-06 17:05:00|452.98|450.58|448.22|445.82|453.96|451.56|447.72|445.32|0
1641489000000|2022-01-06 17:10:00|448.38|445.98|450.67|448.27|451|448.6|448.22|445.82|0
1641489300000|2022-01-06 17:15:00|450.34|447.94|451.58|449.18|452.48|450.08|449.36|446.96|0
1641489600000|2022-01-06 17:20:00|451.33|448.93|452.14|449.74|452.8|450.4|447.72|445.32|0
1641489900000|2022-01-06 17:25:00|452.47|450.07|449.2|446.8|452.64|450.24|448.55|446.15|0
1641490200000|2022-01-06 17:30:00|449.12|446.72|449.2|446.8|451.32|448.92|448.05|445.65|0
1641490500000|2022-01-06 17:35:00|449.36|446.96|448.21|445.81|450.5|448.1|445.77|443.37|0
1641490800000|2022-01-06 17:40:00|448.05|445.65|442.53|440.13|448.54|446.14|442.2|439.8|0
1641491100000|2022-01-06 17:45:00|442.2|439.8|444.63|442.23|445.28|442.88|441.56|439.16|0
1641491400000|2022-01-06 17:50:00|444.79|442.39|447.56|445.16|448.05|445.65|444.79|442.39|0
1641491700000|2022-01-06 17:55:00|447.39|444.99|449.68|447.28|449.84|447.44|446.74|444.34|0
1641492000000|2022-01-06 18:00:00|449.19|446.79|448.86|446.46|451.31|448.91|448.21|445.81|0
1641492300000|2022-01-06 18:05:00|448.7|446.3|448.37|445.97|450.33|447.93|447.88|445.48|0
1641492600000|2022-01-06 18:10:00|448.53|446.13|448.04|445.64|449.18|446.78|446.9|444.5|0
1641492900000|2022-01-06 18:15:00|447.88|445.48|449.51|447.11|452.62|450.22|447.88|445.48|0
1641493200000|2022-01-06 18:20:00|449.43|447.03|454.26|451.86|454.75|452.35|449.02|446.62|0
1641493500000|2022-01-06 18:25:00|454.42|452.02|455.74|453.34|456.24|453.84|453.77|451.37|0
1641493800000|2022-01-06 18:30:00|455.41|453.01|455.08|452.68|457.22|454.82|454.59|452.19|0
1641494100000|2022-01-06 18:35:00|455.33|452.93|455.41|453.01|457.06|454.66|453.27|450.87|0
1641494400000|2022-01-06 18:40:00|455.74|453.34|454.58|452.18|456.73|454.33|454.09|451.69|0
1641494700000|2022-01-06 18:45:00|455.24|452.84|454.09|451.69|456.06|453.66|452.28|449.88|0
1641495000000|2022-01-06 18:50:00|454.25|451.85|453.59|451.19|456.06|453.66|453.26|450.86|0
1641495300000|2022-01-06 18:55:00|453.43|451.03|452.77|450.37|454.74|452.34|452.28|449.88|0
1641495600000|2022-01-06 19:00:00|452.93|450.53|456.72|454.32|456.72|454.32|452.11|449.71|0
1641495900000|2022-01-06 19:05:00|456.55|454.15|453.92|451.52|457.96|455.56|453.42|451.02|0
1641496200000|2022-01-06 19:10:00|453.59|451.19|456.05|453.65|456.05|453.65|449.33|446.93|0
1641496500000|2022-01-06 19:15:00|456.38|453.98|455.72|453.32|456.64|454.24|453.42|451.02|0
1641496800000|2022-01-06 19:20:00|455.39|452.99|455.56|453.16|457.37|454.97|454.74|452.34|0
1641497100000|2022-01-06 19:25:00|455.72|453.32|455.06|452.66|456.05|453.65|454.08|451.68|0
1641497400000|2022-01-06 19:30:00|454.73|452.33|453.91|451.51|455.88|453.48|452.6|450.2|0
1641497700000|2022-01-06 19:35:00|453.74|451.34|452.59|450.19|454.57|452.17|451.77|449.37|0
1641498000000|2022-01-06 19:40:00|452.76|450.36|453.25|450.85|454.56|452.16|451.94|449.54|0
1641498300000|2022-01-06 19:45:00|452.92|450.52|450.95|448.55|453.08|450.68|449.81|447.41|0
1641498600000|2022-01-06 19:50:00|450.79|448.39|450.46|448.06|452.59|450.19|450.46|448.06|0
1641498900000|2022-01-06 19:55:00|450.29|447.89|450.62|448.22|451.11|448.71|448.99|446.59|0
1641499200000|2022-01-06 20:00:00|450.29|447.89|446.7|444.3|450.29|447.89|446.54|444.14|0
1641499500000|2022-01-06 20:05:00|446.86|444.46|448.98|446.58|449.47|447.07|445.72|443.32|0
1641499800000|2022-01-06 20:10:00|448.82|446.42|451.11|448.71|451.43|449.03|447.68|445.28|0
1641500100000|2022-01-06 20:15:00|451.27|448.87|454.88|452.48|455.87|453.47|450.61|448.21|0
1641500400000|2022-01-06 20:20:00|454.39|451.99|456.36|453.96|457.35|454.95|453.73|451.33|0
1641500700000|2022-01-06 20:25:00|456.03|453.63|453.4|451|456.69|454.29|453.4|451|0
1641501000000|2022-01-06 20:30:00|453.56|451.16|457.35|454.95|458.18|455.78|452.74|450.34|0
1641501300000|2022-01-06 20:35:00|457.68|455.28|459.33|456.93|460.33|457.93|456.11|453.71|0
1641501600000|2022-01-06 20:40:00|458.83|456.43|458.01|455.61|460.99|458.59|457.02|454.62|0
1641501900000|2022-01-06 20:45:00|458.34|455.94|460.65|458.25|460.65|458.25|457.02|454.62|0
1641502200000|2022-01-06 20:50:00|460.32|457.92|461.32|458.92|461.48|459.08|458.17|455.77|0
1641502500000|2022-01-06 20:55:00|461.48|459.08|458.85|456.45|465.31|462.91|458.52|456.12|0
1641502800000|2022-01-06 21:00:00|459.02|456.62|457.36|454.96|459.68|457.28|457.36|454.96|0
1641503100000|2022-01-06 21:05:00|457.52|455.12|456.36|453.96|457.52|455.12|455.37|452.97|0
1641503400000|2022-01-06 21:10:00|456.2|453.8|456.03|453.63|457.52|455.12|454.71|452.31|0
1641503700000|2022-01-06 21:15:00|456.4|453.6|456.06|453.26|456.65|453.85|455.57|452.77|0
1641504000000|2022-01-06 21:20:00|456.15|453.35|455.4|452.6|456.15|453.35|455.4|452.6|0
1641504300000|2022-01-06 21:25:00|455.24|452.44|455.56|452.76|455.57|452.77|455.07|452.27|0
1641504600000|2022-01-06 21:30:00|455.4|452.6|456.22|453.42|456.39|453.59|455.23|452.43|0
1641504900000|2022-01-06 21:35:00|456.06|453.26|456.97|454.17|457.22|454.42|455.56|452.76|0
1641505200000|2022-01-06 21:40:00|456.88|454.08|455.23|452.43|456.88|454.08|454.9|452.1|0
1641505500000|2022-01-06 21:45:00|455.06|452.26|455.23|452.43|455.23|452.43|454.57|451.77|0
1641505800000|2022-01-06 21:50:00|455.06|452.26|454.24|451.44|455.06|452.26|454.07|451.27|0
1641506100000|2022-01-06 21:55:00|454.4|451.6|454.82|452.02|455.23|452.43|454.24|451.44|0
1641506400000|2022-01-06 22:00:00|454.45|451.65|454.38|451.58|454.83|452.03|454.38|451.58|0
1641506700000|2022-01-06 22:05:00|454.35|451.55|454.69|451.89|454.69|451.89|454.35|451.55|0
1641507000000|2022-01-06 22:10:00|454.71|451.91|454.42|451.62|454.71|451.91|454.39|451.59|0
1641507300000|2022-01-06 22:15:00|454.39|451.59|454.45|451.65|454.45|451.65|454.39|451.59|0
1641507600000|2022-01-06 22:20:00|454.39|451.59|454.39|451.59|454.39|451.59|454.39|451.59|0
1641507900000|2022-01-06 22:25:00|454.37|451.57|454.73|451.93|455.02|452.22|454.37|451.57|0
1641508200000|2022-01-06 22:30:00|454.68|451.88|454.68|451.88|454.68|451.88|454.68|451.88|0
1641508500000|2022-01-06 22:35:00|454.6|451.8|454.6|451.8|454.6|451.8|454.53|451.73|0
1641508800000|2022-01-06 22:40:00|454.66|451.86|454.6|451.8|454.66|451.86|454.6|451.8|0
1641509100000|2022-01-06 22:45:00|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1641509400000|2022-01-06 22:50:00|454.55|451.75|454.48|451.68|454.55|451.75|454.44|451.64|0
1641509700000|2022-01-06 22:55:00|454.43|451.63|454.07|451.27|454.45|451.65|454.07|451.27|0
1641510000000|2022-01-06 23:00:00|452.16|449.36|452.57|449.77|452.73|449.93|451.5|448.7|0
1641510300000|2022-01-06 23:05:00|452.65|449.85|451.91|449.11|452.65|449.85|451.74|448.94|0
1641510600000|2022-01-06 23:10:00|451.74|448.94|452.56|449.76|452.56|449.76|451.58|448.78|0
1641510900000|2022-01-06 23:15:00|453.06|450.26|451.74|448.94|453.39|450.59|451.57|448.77|0
1641511200000|2022-01-06 23:20:00|451.57|448.77|452.4|449.6|452.56|449.76|451.25|448.45|0
1641511500000|2022-01-06 23:25:00|452.07|449.27|451.74|448.94|452.56|449.76|451.74|448.94|0
1641511800000|2022-01-06 23:30:00|451.57|448.77|451.66|448.86|452.39|449.59|450.91|448.11|0
1641512100000|2022-01-06 23:35:00|451.57|448.77|451.16|448.36|451.73|448.93|450.75|447.95|0
1641512400000|2022-01-06 23:40:00|451.08|448.28|451.73|448.93|451.9|449.1|450.91|448.11|0
1641512700000|2022-01-06 23:45:00|451.49|448.69|451.89|449.09|452.39|449.59|451.07|448.27|0
1641513000000|2022-01-06 23:50:00|451.73|448.93|451.07|448.27|451.89|449.09|450.91|448.11|0
1641513300000|2022-01-06 23:55:00|450.74|447.94|451.23|448.43|451.23|448.43|450.74|447.94|0
1641513600000|2022-01-07 00:00:00|451.07|448.27|450.08|447.28|451.89|449.09|449.26|446.46|0
1641513900000|2022-01-07 00:05:00|450|447.2|449.75|446.95|450.25|447.45|449.35|446.55|0
1641514200000|2022-01-07 00:10:00|449.92|447.12|448.6|445.8|450.57|447.77|448.28|445.48|0
1641514500000|2022-01-07 00:15:00|448.77|445.97|448.6|445.8|449.26|446.46|448.44|445.64|0
1641514800000|2022-01-07 00:20:00|448.77|445.97|448.93|446.13|449.42|446.62|448.6|445.8|0
1641515100000|2022-01-07 00:25:00|448.85|446.05|448.68|445.88|449.34|446.54|448.11|445.31|0
1641515400000|2022-01-07 00:30:00|448.6|445.8|448.11|445.31|449.01|446.21|447.78|444.98|0
1641515700000|2022-01-07 00:35:00|448.03|445.23|447.78|444.98|448.43|445.63|447.78|444.98|0
1641516000000|2022-01-07 00:40:00|447.94|445.14|448.1|445.3|448.1|445.3|447.45|444.65|0
1641516300000|2022-01-07 00:45:00|448.02|445.22|448.19|445.39|448.27|445.47|447.78|444.98|0
1641516600000|2022-01-07 00:50:00|448.1|445.3|448.43|445.63|448.76|445.96|448.1|445.3|0
1641516900000|2022-01-07 00:55:00|448.59|445.79|448.1|445.3|448.92|446.12|447.94|445.14|0
1641517200000|2022-01-07 01:00:00|448.02|445.22|447.28|444.48|448.59|445.79|447.28|444.48|0
1641517500000|2022-01-07 01:05:00|446.95|444.15|448.26|445.46|448.42|445.62|446.95|444.15|0
1641517800000|2022-01-07 01:10:00|448.18|445.38|448.58|445.78|448.91|446.11|447.93|445.13|0
1641518100000|2022-01-07 01:15:00|448.42|445.62|448.91|446.11|449.24|446.44|447.93|445.13|0
1641518400000|2022-01-07 01:20:00|449.07|446.27|448.75|445.95|449.07|446.27|448.42|445.62|0
1641518700000|2022-01-07 01:25:00|448.91|446.11|448.58|445.78|449.07|446.27|448.09|445.29|0
1641519000000|2022-01-07 01:30:00|448.42|445.62|447.76|444.96|448.74|445.94|447.43|444.63|0
1641519300000|2022-01-07 01:35:00|447.92|445.12|449.56|446.76|450.05|447.25|447.92|445.12|0
1641519600000|2022-01-07 01:40:00|449.64|446.84|450.21|447.41|450.54|447.74|449.07|446.27|0
1641519900000|2022-01-07 01:45:00|450.05|447.25|450.38|447.58|450.38|447.58|448.74|445.94|0
1641520200000|2022-01-07 01:50:00|450.54|447.74|450.21|447.41|450.7|447.9|449.56|446.76|0
1641520500000|2022-01-07 01:55:00|450.05|447.25|448.82|446.02|450.21|447.41|448.73|445.93|0
1641520800000|2022-01-07 02:00:00|449.06|446.26|452.51|449.71|452.67|449.87|449.06|446.26|0
1641521100000|2022-01-07 02:05:00|452.67|449.87|453|450.2|454.15|451.35|452.51|449.71|0
1641521400000|2022-01-07 02:10:00|453.16|450.36|452.67|449.87|453.16|450.36|452.01|449.21|0
1641521700000|2022-01-07 02:15:00|452.5|449.7|453.49|450.69|454.65|451.85|452.5|449.7|0
1641522000000|2022-01-07 02:20:00|453.66|450.86|452.01|449.21|453.74|450.94|451.6|448.8|0
1641522300000|2022-01-07 02:25:00|452.09|449.29|452.5|449.7|452.5|449.7|452.01|449.21|0
1641522600000|2022-01-07 02:30:00|452.66|449.86|453.41|450.61|453.98|451.18|452.17|449.37|0
1641522900000|2022-01-07 02:35:00|453.32|450.52|454.47|451.67|454.48|451.68|452.99|450.19|0
1641523200000|2022-01-07 02:40:00|454.31|451.51|453.48|450.68|454.31|451.51|453.32|450.52|0
1641523500000|2022-01-07 02:45:00|453.65|450.85|453.32|450.52|454.31|451.51|453.32|450.52|0
1641523800000|2022-01-07 02:50:00|453.15|450.35|452.08|449.28|453.15|450.35|451.92|449.12|0
1641524100000|2022-01-07 02:55:00|452.16|449.36|451.34|448.54|452.16|449.36|450.85|448.05|0
1641524400000|2022-01-07 03:00:00|451.17|448.37|451.5|448.7|452|449.2|451.01|448.21|0
1641524700000|2022-01-07 03:05:00|451.34|448.54|451.34|448.54|451.42|448.62|450.68|447.88|0
1641525000000|2022-01-07 03:10:00|451.5|448.7|451.66|448.86|451.83|449.03|451.17|448.37|0
1641525300000|2022-01-07 03:15:00|451.58|448.78|451.33|448.53|451.99|449.19|451.09|448.29|0
1641525600000|2022-01-07 03:20:00|451|448.2|448.71|445.91|451.33|448.53|448.54|445.74|0
1641525900000|2022-01-07 03:25:00|448.54|445.74|449.2|446.4|449.77|446.97|448.22|445.42|0
1641526200000|2022-01-07 03:30:00|449.03|446.23|450.67|447.87|450.84|448.04|449.03|446.23|0
1641526500000|2022-01-07 03:35:00|450.83|448.03|450.67|447.87|451.66|448.86|450.5|447.7|0
1641526800000|2022-01-07 03:40:00|450.83|448.03|450.83|448.03|451.49|448.69|450.5|447.7|0
1641527100000|2022-01-07 03:45:00|451|448.2|452.31|449.51|452.47|449.67|450.59|447.79|0
1641527400000|2022-01-07 03:50:00|452.14|449.34|452.31|449.51|452.72|449.92|451.57|448.77|0
1641527700000|2022-01-07 03:55:00|452.23|449.43|451.98|449.18|452.64|449.84|451.48|448.68|0
1641528000000|2022-01-07 04:00:00|451.81|449.01|452.23|449.43|452.63|449.83|451.81|449.01|0
1641528300000|2022-01-07 04:05:00|452.3|449.5|452.47|449.67|452.47|449.67|451.48|448.68|0
1641528600000|2022-01-07 04:10:00|452.55|449.75|452.14|449.34|452.8|450|451.97|449.17|0
1641528900000|2022-01-07 04:15:00|452.3|449.5|453.45|450.65|453.7|450.9|451.81|449.01|0
1641529200000|2022-01-07 04:20:00|453.29|450.49|453.45|450.65|453.95|451.15|452.96|450.16|0
1641529500000|2022-01-07 04:25:00|453.29|450.49|452.79|449.99|453.45|450.65|452.79|449.99|0
1641529800000|2022-01-07 04:30:00|452.88|450.08|452.79|449.99|453.45|450.65|452.62|449.82|0
1641530100000|2022-01-07 04:35:00|452.71|449.91|453.45|450.65|453.61|450.81|452.54|449.74|0
1641530400000|2022-01-07 04:40:00|453.28|450.48|452.79|449.99|453.78|450.98|452.79|449.99|0
1641530700000|2022-01-07 04:45:00|452.62|449.82|452.78|449.98|452.95|450.15|451.55|448.75|0
1641531000000|2022-01-07 04:50:00|452.95|450.15|452.04|449.24|452.95|450.15|451.8|449|0
1641531300000|2022-01-07 04:55:00|451.96|449.16|451.79|448.99|452.78|449.98|451.63|448.83|0
1641531600000|2022-01-07 05:00:00|451.63|448.83|450.97|448.17|452.12|449.32|450.97|448.17|0
1641531900000|2022-01-07 05:05:00|451.13|448.33|452.78|449.98|452.78|449.98|450.8|448|0
1641532200000|2022-01-07 05:10:00|453.11|450.31|452.94|450.14|454.92|452.12|452.7|449.9|0
1641532500000|2022-01-07 05:15:00|452.86|450.06|452.12|449.32|453.27|450.47|452.12|449.32|0
1641532800000|2022-01-07 05:20:00|452.2|449.4|452.44|449.64|452.94|450.14|452.2|449.4|0
1641533100000|2022-01-07 05:25:00|452.36|449.56|454.09|451.29|454.09|451.29|451.95|449.15|0
1641533400000|2022-01-07 05:30:00|453.92|451.12|453.76|450.96|454.42|451.62|453.1|450.3|0
1641533700000|2022-01-07 05:35:00|453.68|450.88|452.93|450.13|454.09|451.29|452.77|449.97|0
1641534000000|2022-01-07 05:40:00|453.1|450.3|453.75|450.95|453.92|451.12|453.1|450.3|0
1641534300000|2022-01-07 05:45:00|453.68|450.88|453.26|450.46|454.08|451.28|452.85|450.05|0
1641534600000|2022-01-07 05:50:00|453.09|450.29|452.68|449.88|453.59|450.79|452.6|449.8|0
1641534900000|2022-01-07 05:55:00|452.76|449.96|451.28|448.48|452.76|449.96|450.95|448.15|0
1641535200000|2022-01-07 06:00:00|451.44|448.64|452.43|449.63|452.59|449.79|450.95|448.15|0
1641535500000|2022-01-07 06:05:00|452.27|449.47|451.93|449.13|452.68|449.88|451.77|448.97|0
1641535800000|2022-01-07 06:10:00|452.02|449.22|452.26|449.46|452.76|449.96|451.93|449.13|0
1641536100000|2022-01-07 06:15:00|452.18|449.38|452.59|449.79|452.76|449.96|451.93|449.13|0
1641536400000|2022-01-07 06:20:00|452.43|449.63|452.59|449.79|452.92|450.12|452.1|449.3|0
1641536700000|2022-01-07 06:25:00|452.51|449.71|451.93|449.13|452.51|449.71|451.76|448.96|0
1641537000000|2022-01-07 06:30:00|451.85|449.05|449.96|447.16|452.09|449.29|449.96|447.16|0
1641537300000|2022-01-07 06:35:00|449.79|446.99|450.77|447.97|450.94|448.14|449.63|446.83|0
1641537600000|2022-01-07 06:40:00|450.94|448.14|451.59|448.79|451.59|448.79|450.28|447.48|0
1641537900000|2022-01-07 06:45:00|451.76|448.96|451.76|448.96|452.5|449.7|451.59|448.79|0
1641538200000|2022-01-07 06:50:00|451.92|449.12|452.83|450.03|452.91|450.11|451.76|448.96|0
1641538500000|2022-01-07 06:55:00|452.74|449.94|453.16|450.36|453.4|450.6|452.58|449.78|0
1641538800000|2022-01-07 07:00:00|453.07|450.27|455.21|452.41|455.63|452.83|452.58|449.78|0
1641539100000|2022-01-07 07:05:00|455.13|452.33|455.3|452.5|455.54|452.74|454.06|451.26|0
1641539400000|2022-01-07 07:10:00|455.38|452.58|455.71|452.91|456.2|453.4|455.21|452.41|0
1641539700000|2022-01-07 07:15:00|455.87|453.07|454.38|451.58|455.87|453.07|454.05|451.25|0
1641540000000|2022-01-07 07:20:00|454.05|451.25|454.38|451.58|454.55|451.75|453.56|450.76|0
1641540300000|2022-01-07 07:25:00|454.22|451.42|453.72|450.92|454.71|451.91|453.23|450.43|0
1641540600000|2022-01-07 07:30:00|453.89|451.09|455.2|452.4|455.2|452.4|453.56|450.76|0
1641540900000|2022-01-07 07:35:00|455.04|452.24|454.21|451.41|455.29|452.49|454.05|451.25|0
1641541200000|2022-01-07 07:40:00|454.38|451.58|454.71|451.91|455.2|452.4|454.21|451.41|0
1641541500000|2022-01-07 07:45:00|454.54|451.74|455.36|452.56|455.86|453.06|454.46|451.66|0
1641541800000|2022-01-07 07:50:00|455.29|452.49|455.69|452.89|455.86|453.06|455.03|452.23|0
1641542100000|2022-01-07 07:55:00|455.53|452.73|454.54|451.74|455.86|453.06|454.21|451.41|0
1641542400000|2022-01-07 08:00:00|454.37|451.57|459.17|456.37|459.34|456.54|454.21|451.41|0
1641542700000|2022-01-07 08:05:00|458.64|456.24|459.13|456.73|459.97|457.57|458.31|455.91|0
1641543000000|2022-01-07 08:10:00|459.3|456.9|456.15|453.75|459.3|456.9|456.15|453.75|0
1641543300000|2022-01-07 08:15:00|456.31|453.91|457.31|454.91|457.31|454.91|455.49|453.09|0
1641543600000|2022-01-07 08:20:00|457.23|454.83|456.64|454.24|457.31|454.91|456.15|453.75|0
1641543900000|2022-01-07 08:25:00|456.73|454.33|457.89|455.49|459.29|456.89|456.64|454.24|0
1641544200000|2022-01-07 08:30:00|458.46|456.06|461.79|459.39|463.46|461.06|458.46|456.06|0
1641544500000|2022-01-07 08:35:00|461.71|459.31|461.29|458.89|463.12|460.72|461.29|458.89|0
1641544800000|2022-01-07 08:40:00|461.45|459.05|463.96|461.56|464.29|461.89|461.29|458.89|0
1641545100000|2022-01-07 08:45:00|463.62|461.22|464.12|461.72|464.29|461.89|462.79|460.39|0
1641545400000|2022-01-07 08:50:00|464.04|461.64|463.12|460.72|464.12|461.72|462.12|459.72|0
1641545700000|2022-01-07 08:55:00|463.28|460.88|462.11|459.71|463.45|461.05|460.7|458.3|0
1641546000000|2022-01-07 09:00:00|462.37|459.97|462.2|459.8|463.54|461.14|461.78|459.38|0
1641546300000|2022-01-07 09:05:00|462.28|459.88|459.95|457.55|462.95|460.55|459.95|457.55|0
1641546600000|2022-01-07 09:10:00|460.11|457.71|457.95|455.55|460.28|457.88|457.45|455.05|0
1641546900000|2022-01-07 09:15:00|457.79|455.39|458.28|455.88|459.11|456.71|457.45|455.05|0
1641547200000|2022-01-07 09:20:00|458.12|455.72|457.12|454.72|458.12|455.72|457.12|454.72|0
1641547500000|2022-01-07 09:25:00|457.37|454.97|455.79|453.39|457.37|454.97|454.64|452.24|0
1641547800000|2022-01-07 09:30:00|455.63|453.23|453.65|451.25|455.79|453.39|453.65|451.25|0
1641548100000|2022-01-07 09:35:00|454.14|451.74|453.64|451.24|454.8|452.4|452.99|450.59|0
1641548400000|2022-01-07 09:40:00|453.81|451.41|453.81|451.41|453.97|451.57|452.49|450.09|0
1641548700000|2022-01-07 09:45:00|453.73|451.33|453.97|451.57|453.97|451.57|452.82|450.42|0
1641549000000|2022-01-07 09:50:00|453.81|451.41|454.79|452.39|454.79|452.39|453.64|451.24|0
1641549300000|2022-01-07 09:55:00|454.88|452.48|455.62|453.22|455.78|453.38|454.63|452.23|0
1641549600000|2022-01-07 10:00:00|455.45|453.05|455.45|453.05|457.44|455.04|455.29|452.89|0
1641549900000|2022-01-07 10:05:00|455.29|452.89|453.14|450.74|455.45|453.05|452.97|450.57|0
1641550200000|2022-01-07 10:10:00|453.3|450.9|452.81|450.41|453.47|451.07|452.48|450.08|0
1641550500000|2022-01-07 10:15:00|452.64|450.24|453.47|451.07|454.29|451.89|452.64|450.24|0
1641550800000|2022-01-07 10:20:00|453.3|450.9|452.73|450.33|453.3|450.9|452.64|450.24|0
1641551100000|2022-01-07 10:25:00|452.64|450.24|451.65|449.25|452.97|450.57|450.99|448.59|0
1641551400000|2022-01-07 10:30:00|451.49|449.09|450.83|448.43|451.82|449.42|450.33|447.93|0
1641551700000|2022-01-07 10:35:00|450.66|448.26|451.98|449.58|451.98|449.58|450.5|448.1|0
1641552000000|2022-01-07 10:40:00|452.14|449.74|451.15|448.75|452.14|449.74|450.66|448.26|0
1641552300000|2022-01-07 10:45:00|450.99|448.59|451.64|449.24|452.14|449.74|450.99|448.59|0
1641552600000|2022-01-07 10:50:00|451.48|449.08|450.98|448.58|451.81|449.41|450.41|448.01|0
1641552900000|2022-01-07 10:55:00|450.91|448.51|451.97|449.57|451.97|449.57|450.91|448.51|0
1641553200000|2022-01-07 11:00:00|451.64|449.24|452.79|450.39|453.45|451.05|451.64|449.24|0
1641553500000|2022-01-07 11:05:00|452.63|450.23|451.97|449.57|453.12|450.72|451.8|449.4|0
1641553800000|2022-01-07 11:10:00|451.8|449.4|452.95|450.55|453.61|451.21|451.47|449.07|0
1641554100000|2022-01-07 11:15:00|453.12|450.72|451.31|448.91|453.28|450.88|450.98|448.58|0
1641554400000|2022-01-07 11:20:00|451.23|448.83|450.98|448.58|451.47|449.07|450.48|448.08|0
1641554700000|2022-01-07 11:25:00|451.14|448.74|451.14|448.74|451.3|448.9|450.32|447.92|0
1641555000000|2022-01-07 11:30:00|450.97|448.57|450.64|448.24|452.05|449.65|450.48|448.08|0
1641555300000|2022-01-07 11:35:00|450.81|448.41|452.12|449.72|452.62|450.22|450.81|448.41|0
1641555600000|2022-01-07 11:40:00|452.29|449.89|451.96|449.56|452.62|450.22|451.3|448.9|0
1641555900000|2022-01-07 11:45:00|451.79|449.39|452.28|449.88|452.45|450.05|451.3|448.9|0
1641556200000|2022-01-07 11:50:00|452.12|449.72|452.61|450.21|453.11|450.71|451.95|449.55|0
1641556500000|2022-01-07 11:55:00|452.78|450.38|454.92|452.52|454.92|452.52|451.54|449.14|0
1641556800000|2022-01-07 12:00:00|454.59|452.19|451.78|449.38|454.59|452.19|451.29|448.89|0
1641557100000|2022-01-07 12:05:00|451.71|449.31|453.6|451.2|453.76|451.36|450.47|448.07|0
1641557400000|2022-01-07 12:10:00|453.59|451.19|453.76|451.36|454.58|452.18|453.59|451.19|0
1641557700000|2022-01-07 12:15:00|453.92|451.52|452.93|450.53|454.09|451.69|452.6|450.2|0
1641558000000|2022-01-07 12:20:00|453.35|450.95|454.09|451.69|454.58|452.18|453.26|450.86|0
1641558300000|2022-01-07 12:25:00|454.01|451.61|453.92|451.52|455.57|453.17|453.92|451.52|0
1641558600000|2022-01-07 12:30:00|454.08|451.68|448.63|446.23|454.25|451.85|448.63|446.23|0
1641558900000|2022-01-07 12:35:00|448.8|446.4|450.12|447.72|450.79|448.39|448.63|446.23|0
1641559200000|2022-01-07 12:40:00|450.29|447.89|450.71|448.31|451.79|449.39|449.79|447.39|0
1641559500000|2022-01-07 12:45:00|450.62|448.22|449.95|447.55|451.12|448.72|449.29|446.89|0
1641559800000|2022-01-07 12:50:00|450.12|447.72|449.95|447.55|450.12|447.72|449.12|446.72|0
1641560100000|2022-01-07 12:55:00|450.12|447.72|452.11|449.71|452.37|449.97|450.12|447.72|0
1641560400000|2022-01-07 13:00:00|451.95|449.55|451.61|449.21|452.28|449.88|450.37|447.97|0
1641560700000|2022-01-07 13:05:00|451.2|448.8|450.95|448.55|452.11|449.71|449.78|447.38|0
1641561000000|2022-01-07 13:10:00|451.28|448.88|451.94|449.54|452.28|449.88|450.61|448.21|0
1641561300000|2022-01-07 13:15:00|451.78|449.38|452.27|449.87|452.78|450.38|450.78|448.38|0
1641561600000|2022-01-07 13:20:00|452.44|450.04|452.11|449.71|453.27|450.87|451.61|449.21|0
1641561900000|2022-01-07 13:25:00|451.94|449.54|451.19|448.79|452.44|450.04|450.77|448.37|0
1641562200000|2022-01-07 13:30:00|451.53|449.13|455.44|453.04|456.62|454.22|445.22|442.82|0
1641562500000|2022-01-07 13:35:00|455.11|452.71|463.86|461.46|464.19|461.79|454.77|452.37|0
1641562800000|2022-01-07 13:40:00|464.19|461.79|461.49|459.09|465.38|462.98|461.15|458.75|0
1641563100000|2022-01-07 13:45:00|461.66|459.26|458.12|455.72|461.66|459.26|457.28|454.88|0
1641563400000|2022-01-07 13:50:00|458.46|456.06|465.01|462.61|466.19|463.79|458.12|455.72|0
1641563700000|2022-01-07 13:55:00|464.84|462.44|463.33|460.93|465.51|463.11|462.32|459.92|0
1641564000000|2022-01-07 14:00:00|463.16|460.76|461.98|459.58|463.16|460.76|460.64|458.24|0
1641564300000|2022-01-07 14:05:00|461.82|459.42|459.3|456.9|461.82|459.42|459.14|456.74|0
1641564600000|2022-01-07 14:10:00|459.14|456.74|458.47|456.07|461.65|459.25|458.47|456.07|0
1641564900000|2022-01-07 14:15:00|458.13|455.73|457.97|455.57|458.97|456.57|457.13|454.73|0
1641565200000|2022-01-07 14:20:00|457.8|455.4|458.05|455.65|458.8|456.4|457.3|454.9|0
1641565500000|2022-01-07 14:25:00|457.8|455.4|457.13|454.73|459.38|456.98|456.63|454.23|0
1641565800000|2022-01-07 14:30:00|456.8|454.4|461.23|458.83|461.3|458.9|453.97|451.57|0
1641566100000|2022-01-07 14:35:00|460.89|458.49|457.88|455.48|463.75|461.35|457.88|455.48|0
1641566400000|2022-01-07 14:40:00|457.71|455.31|451.39|448.99|460.22|457.82|451.06|448.66|0
1641566700000|2022-01-07 14:45:00|451.89|449.49|451.72|449.32|453.88|451.48|449.4|447|0
1641567000000|2022-01-07 14:50:00|452.38|449.98|450.56|448.16|453.71|451.31|449.57|447.17|0
1641567300000|2022-01-07 14:55:00|450.48|448.08|451.38|448.98|451.88|449.48|448.08|445.68|0
1641567600000|2022-01-07 15:00:00|450.89|448.49|454.15|451.75|454.15|451.75|447.01|444.61|0
1641567900000|2022-01-07 15:05:00|455.15|452.75|458.65|456.25|458.99|456.59|455.15|452.75|0
1641568200000|2022-01-07 15:10:00|458.82|456.42|457.98|455.58|460.33|457.93|455.82|453.42|0
1641568500000|2022-01-07 15:15:00|458.15|455.75|461.33|458.93|462.17|459.77|458.15|455.75|0
1641568800000|2022-01-07 15:20:00|461.83|459.43|463.85|461.45|463.85|461.45|459.49|457.09|0
1641569100000|2022-01-07 15:25:00|463.68|461.28|462.67|460.27|463.85|461.45|459.65|457.25|0
1641569400000|2022-01-07 15:30:00|463.17|460.77|463.17|460.77|464.18|461.78|460.49|458.09|0
1641569700000|2022-01-07 15:35:00|463.34|460.94|468.11|465.71|468.11|465.71|462.67|460.27|0
1641570000000|2022-01-07 15:40:00|467.94|465.54|469.8|467.4|470.65|468.25|464.07|461.67|0
1641570300000|2022-01-07 15:45:00|470.14|467.74|472.85|470.45|473.02|470.62|469.8|467.4|0
1641570600000|2022-01-07 15:50:00|473.19|470.79|478.62|476.22|481.19|478.79|472.51|470.11|0
1641570900000|2022-01-07 15:55:00|478.45|476.05|474.32|471.92|480.15|477.75|471.94|469.54|0
1641571200000|2022-01-07 16:00:00|474.83|472.43|474.83|472.43|476.54|474.14|471.6|469.2|0
1641571500000|2022-01-07 16:05:00|475|472.6|471.98|469.58|475|472.6|471.09|468.69|0
1641571800000|2022-01-07 16:10:00|471.81|469.41|473.51|471.11|474.36|471.96|471.64|469.24|0
1641572100000|2022-01-07 16:15:00|473.34|470.94|475.9|473.5|477.95|475.55|471.98|469.58|0
1641572400000|2022-01-07 16:20:00|476.07|473.67|470.27|467.87|476.07|473.67|469.42|467.02|0
1641572700000|2022-01-07 16:25:00|470.78|468.38|465.53|463.13|471.46|469.06|465.53|463.13|0
1641573000000|2022-01-07 16:30:00|466.04|463.64|466.46|464.06|469.88|467.48|465.44|463.04|0
1641573300000|2022-01-07 16:35:00|466.63|464.23|466.12|463.72|467.81|465.41|464.6|462.2|0
1641573600000|2022-01-07 16:40:00|465.78|463.38|465.27|462.87|466.46|464.06|463.59|461.19|0
1641573900000|2022-01-07 16:45:00|465.1|462.7|459.22|456.82|465.78|463.38|459.22|456.82|0
1641574200000|2022-01-07 16:50:00|458.88|456.48|456.37|453.97|459.72|457.32|455.96|453.56|0
1641574500000|2022-01-07 16:55:00|456.21|453.81|457.3|454.9|457.87|455.47|455.87|453.47|0
1641574800000|2022-01-07 17:00:00|456.96|454.56|459.81|457.41|459.98|457.58|456.46|454.06|0
1641575100000|2022-01-07 17:05:00|459.64|457.24|459.14|456.74|460.82|458.42|457.8|455.4|0
1641575400000|2022-01-07 17:10:00|458.64|456.24|459.15|456.75|461.16|458.76|456.79|454.39|0
1641575700000|2022-01-07 17:15:00|459.65|457.25|462.33|459.93|462.33|459.93|458.32|455.92|0
1641576000000|2022-01-07 17:20:00|461.99|459.59|463.5|461.1|464.17|461.77|461.99|459.59|0
1641576300000|2022-01-07 17:25:00|463.67|461.27|463|460.6|464.84|462.44|462.33|459.93|0
1641576600000|2022-01-07 17:30:00|462.83|460.43|463.83|461.43|464.84|462.44|462.83|460.43|0
1641576900000|2022-01-07 17:35:00|463.67|461.27|465.01|462.61|466.69|464.29|463.67|461.27|0
1641577200000|2022-01-07 17:40:00|464.84|462.44|464.5|462.1|465.34|462.94|463.16|460.76|0
1641577500000|2022-01-07 17:45:00|464.84|462.44|464.33|461.93|465.51|463.11|460.65|458.25|0
1641577800000|2022-01-07 17:50:00|464.5|462.1|462.65|460.25|464.67|462.27|461.98|459.58|0
1641578100000|2022-01-07 17:55:00|462.74|460.34|461.81|459.41|463.83|461.43|461.65|459.25|0
1641578400000|2022-01-07 18:00:00|461.65|459.25|460.41|458.01|464.67|462.27|460.41|458.01|0
1641578700000|2022-01-07 18:05:00|460.58|458.18|459.57|457.17|461.08|458.68|458.56|456.16|0
1641579000000|2022-01-07 18:10:00|459.4|457|458.73|456.33|459.74|457.34|458.4|456|0
1641579300000|2022-01-07 18:15:00|458.9|456.5|459.23|456.83|460.07|457.67|457.56|455.16|0
1641579600000|2022-01-07 18:20:00|459.06|456.66|460.91|458.51|461.07|458.67|458.56|456.16|0
1641579900000|2022-01-07 18:25:00|460.74|458.34|461.91|459.51|462.42|460.02|460.23|457.83|0
1641580200000|2022-01-07 18:30:00|462.08|459.68|459.56|457.16|462.59|460.19|459.56|457.16|0
1641580500000|2022-01-07 18:35:00|459.23|456.83|461.07|458.67|461.41|459.01|458.56|456.16|0
1641580800000|2022-01-07 18:40:00|461.41|459.01|460.73|458.33|462.08|459.68|460.06|457.66|0
1641581100000|2022-01-07 18:45:00|460.9|458.5|462.58|460.18|462.58|460.18|460.9|458.5|0
1641581400000|2022-01-07 18:50:00|462.41|460.01|462.24|459.84|464.6|462.2|461.06|458.66|0
1641581700000|2022-01-07 18:55:00|462.41|460.01|462.74|460.34|462.75|460.35|461.06|458.66|0
1641582000000|2022-01-07 19:00:00|462.58|460.18|462.07|459.67|462.74|460.34|461.06|458.66|0
1641582300000|2022-01-07 19:05:00|462.24|459.84|462.4|460|464.26|461.86|461.4|459|0
1641582600000|2022-01-07 19:10:00|462.57|460.17|462.57|460.17|462.74|460.34|461.06|458.66|0
1641582900000|2022-01-07 19:15:00|462.4|460|462.4|460|463.08|460.68|461.56|459.16|0
1641583200000|2022-01-07 19:20:00|462.57|460.17|466.28|463.88|466.28|463.88|462.57|460.17|0
1641583500000|2022-01-07 19:25:00|466.62|464.22|464.76|462.36|467.97|465.57|464.59|462.19|0
1641583800000|2022-01-07 19:30:00|464.93|462.53|465.09|462.69|465.94|463.54|464.25|461.85|0
1641584100000|2022-01-07 19:35:00|465.26|462.86|461.05|458.65|466.11|463.71|461.05|458.65|0
1641584400000|2022-01-07 19:40:00|461.22|458.82|460.38|457.98|462.4|460|459.04|456.64|0
1641584700000|2022-01-07 19:45:00|460.21|457.81|459.37|456.97|461.22|458.82|457.7|455.3|0
1641585000000|2022-01-07 19:50:00|459.2|456.8|457.86|455.46|460.38|457.98|457.03|454.63|0
1641585300000|2022-01-07 19:55:00|458.03|455.63|458.7|456.3|459.2|456.8|457.69|455.29|0
1641585600000|2022-01-07 20:00:00|458.36|455.96|456.65|454.25|458.95|456.55|456.65|454.25|0
1641585900000|2022-01-07 20:05:00|456.82|454.42|456.99|454.59|457.32|454.92|454.65|452.25|0
1641586200000|2022-01-07 20:10:00|456.82|454.42|460.17|457.77|460.51|458.11|456.82|454.42|0
1641586500000|2022-01-07 20:15:00|460|457.6|458.99|456.59|460.51|458.11|458.66|456.26|0
1641586800000|2022-01-07 20:20:00|458.83|456.43|461.01|458.61|461.01|458.61|458.32|455.92|0
1641587100000|2022-01-07 20:25:00|460.84|458.44|461.51|459.11|463.37|460.97|460.84|458.44|0
1641587400000|2022-01-07 20:30:00|461.34|458.94|461.34|458.94|463.03|460.63|457.98|455.58|0
1641587700000|2022-01-07 20:35:00|461.51|459.11|459.66|457.26|462.35|459.95|458.99|456.59|0
1641588000000|2022-01-07 20:40:00|459.49|457.09|462.52|460.12|462.86|460.46|458.82|456.42|0
1641588300000|2022-01-07 20:45:00|462.86|460.46|460.28|457.88|463.87|461.47|458.93|456.53|0
1641588600000|2022-01-07 20:50:00|460.11|457.71|463.49|461.09|463.83|461.43|458.59|456.19|0
1641588900000|2022-01-07 20:55:00|463.66|461.26|464.95|462.55|466.67|464.27|461.63|459.23|0
1641589200000|2022-01-07 21:00:00|465.12|462.72|462.06|459.66|465.12|462.72|462.06|459.66|0
1641589500000|2022-01-07 21:05:00|461.89|459.49|462.06|459.66|462.06|459.66|460.53|458.13|0
1641589800000|2022-01-07 21:10:00|461.89|459.49|464.78|462.38|464.95|462.55|461.89|459.49|0
1641801900000|2022-01-10 08:05:00|458.49|456.09|461.19|458.79|461.36|458.96|458.49|456.09|0
1641802200000|2022-01-10 08:10:00|461.53|459.13|462.98|460.58|463.57|461.17|459.84|457.44|0
1641802500000|2022-01-10 08:15:00|463.4|461|465.44|463.04|466.12|463.72|462.89|460.49|0
1641802800000|2022-01-10 08:20:00|465.52|463.12|465.18|462.78|467.82|465.42|464.67|462.27|0
1641803100000|2022-01-10 08:25:00|464.58|462.18|464.38|461.98|467.83|465.43|463.87|461.47|0
1641803400000|2022-01-10 08:30:00|464.72|462.32|469.84|467.44|469.93|467.53|464.72|462.32|0
1641803700000|2022-01-10 08:35:00|469.32|466.92|471.72|469.32|472.75|470.35|469.32|466.92|0
1641804000000|2022-01-10 08:40:00|471.81|469.41|470.95|468.55|474.2|471.8|469.6|467.2|0
1641804300000|2022-01-10 08:45:00|471.12|468.72|470.09|467.69|473.69|471.29|469.58|467.18|0
1641804600000|2022-01-10 08:50:00|470.26|467.86|469.62|467.22|471.97|469.57|469.11|466.71|0
1641804900000|2022-01-10 08:55:00|469.45|467.05|466.97|464.57|470.3|467.9|465.61|463.21|0
1641805200000|2022-01-10 09:00:00|466.88|464.48|467.56|465.16|467.56|465.16|464.84|462.44|0
1641805500000|2022-01-10 09:05:00|467.39|464.99|463.82|461.42|467.39|464.99|462.97|460.57|0
1641805800000|2022-01-10 09:10:00|464.84|462.44|464.83|462.43|465.09|462.69|462.88|460.48|0
1641806100000|2022-01-10 09:15:00|464.66|462.26|463.22|460.82|464.66|462.26|462.88|460.48|0
1641806400000|2022-01-10 09:20:00|463.3|460.9|462.28|459.88|463.3|460.9|461.94|459.54|0
1641806700000|2022-01-10 09:25:00|462.45|460.05|461.1|458.7|462.45|460.05|460.93|458.53|0
1641807000000|2022-01-10 09:30:00|460.93|458.53|462.45|460.05|462.45|460.05|460.08|457.68|0
1641807300000|2022-01-10 09:35:00|462.62|460.22|462.11|459.71|462.62|460.22|460.42|458.02|0
1641807600000|2022-01-10 09:40:00|462.03|459.63|460.41|458.01|462.28|459.88|460.41|458.01|0
1641807900000|2022-01-10 09:45:00|460.5|458.1|462.95|460.55|463.12|460.72|460.41|458.01|0
1641808200000|2022-01-10 09:50:00|463.12|460.72|462.53|460.13|463.63|461.23|462.19|459.79|0
1641808500000|2022-01-10 09:55:00|462.44|460.04|464.48|462.08|464.48|462.08|461.6|459.2|0
1641808800000|2022-01-10 10:00:00|464.4|462|463.97|461.57|466.01|463.61|463.97|461.57|0
1641809100000|2022-01-10 10:05:00|464.14|461.74|463.29|460.89|464.65|462.25|463.21|460.81|0
1641809400000|2022-01-10 10:10:00|463.46|461.06|460.4|458|463.46|461.06|460.23|457.83|0
1641809700000|2022-01-10 10:15:00|460.23|457.83|461.93|459.53|461.93|459.53|459.9|457.5|0
1641810000000|2022-01-10 10:20:00|461.76|459.36|464.47|462.07|464.98|462.58|461.25|458.85|0
1641810300000|2022-01-10 10:25:00|464.64|462.24|463.62|461.22|464.81|462.41|463.11|460.71|0
1641810600000|2022-01-10 10:30:00|463.71|461.31|463.28|460.88|464.81|462.41|463.28|460.88|0
1641810900000|2022-01-10 10:35:00|463.62|461.22|463.71|461.31|464.3|461.9|463.11|460.71|0
1641811200000|2022-01-10 10:40:00|463.62|461.22|467.02|464.62|467.36|464.96|463.45|461.05|0
1641811500000|2022-01-10 10:45:00|467.19|464.79|466.6|464.2|467.19|464.79|465.32|462.92|0
1641811800000|2022-01-10 10:50:00|466.34|463.94|467.87|465.47|468.3|465.9|465.49|463.09|0
1641812100000|2022-01-10 10:55:00|468.04|465.64|466.85|464.45|468.21|465.81|466.42|464.02|0
1641812400000|2022-01-10 11:00:00|467.02|464.62|468.81|466.41|468.98|466.58|465.99|463.59|0
1641812700000|2022-01-10 11:05:00|468.38|465.98|468.72|466.32|469.41|467.01|467.36|464.96|0
1641813000000|2022-01-10 11:10:00|468.55|466.15|468.89|466.49|469.15|466.75|468.04|465.64|0
1641813300000|2022-01-10 11:15:00|468.98|466.58|467.35|464.95|469.06|466.66|467.1|464.7|0
1641813600000|2022-01-10 11:20:00|467.44|465.04|469.74|467.34|470.09|467.69|466.67|464.27|0
1641813900000|2022-01-10 11:25:00|469.83|467.43|469.57|467.17|470.6|468.2|469.57|467.17|0
1641814200000|2022-01-10 11:30:00|469.74|467.34|469.74|467.34|469.74|467.34|467.69|465.29|0
1641814500000|2022-01-10 11:35:00|469.57|467.17|471.28|468.88|471.63|469.23|468.97|466.57|0
1641814800000|2022-01-10 11:40:00|471.11|468.71|470.77|468.37|473|470.6|470.43|468.03|0
1641815100000|2022-01-10 11:45:00|470.42|468.02|469.48|467.08|470.42|468.02|469.22|466.82|0
1641815400000|2022-01-10 11:50:00|469.39|466.99|469.14|466.74|469.74|467.34|468.03|465.63|0
1641815700000|2022-01-10 11:55:00|469.05|466.65|468.54|466.14|469.05|466.65|467.94|465.54|0
1641816000000|2022-01-10 12:00:00|468.37|465.97|469.56|467.16|469.56|467.16|467.43|465.03|0
1641816300000|2022-01-10 12:05:00|469.39|466.99|470.93|468.53|471.1|468.7|468.02|465.62|0
1641816600000|2022-01-10 12:10:00|470.59|468.19|473.16|470.76|473.94|471.54|469.9|467.5|0
1641816900000|2022-01-10 12:15:00|473.33|470.93|475.74|473.34|476.09|473.69|473.33|470.93|0
1641817200000|2022-01-10 12:20:00|475.83|473.43|474.53|472.13|475.91|473.51|474.36|471.96|0
1641817500000|2022-01-10 12:25:00|474.71|472.31|475.39|472.99|476.43|474.03|474.19|471.79|0
1641817800000|2022-01-10 12:30:00|475.48|473.08|481.62|479.22|481.8|479.4|475.05|472.65|0
1641818100000|2022-01-10 12:35:00|481.45|479.05|482.42|480.02|483.47|481.07|478.93|476.53|0
1641818400000|2022-01-10 12:40:00|482.6|480.2|481.73|479.33|482.94|480.54|481.21|478.81|0
1641818700000|2022-01-10 12:45:00|481.9|479.5|483.46|481.06|483.98|481.58|481.56|479.16|0
1641819000000|2022-01-10 12:50:00|483.63|481.23|486.41|484.01|486.68|484.28|483.63|481.23|0
1641819300000|2022-01-10 12:55:00|486.24|483.84|489.73|487.33|489.9|487.5|485.72|483.32|0
1641819600000|2022-01-10 13:00:00|489.64|487.24|487.28|484.88|490.6|488.2|487.28|484.88|0
1641819900000|2022-01-10 13:05:00|487.37|484.97|487.11|484.71|488.33|485.93|485.89|483.49|0
1641820200000|2022-01-10 13:10:00|487.45|485.05|486.06|483.66|488.32|485.92|485.89|483.49|0
1641820500000|2022-01-10 13:15:00|486.23|483.83|486.06|483.66|487.28|484.88|485.71|483.31|0
1641820800000|2022-01-10 13:20:00|486.41|484.01|486.58|484.18|486.58|484.18|484.67|482.27|0
1641821100000|2022-01-10 13:25:00|486.75|484.35|486.23|483.83|487.27|484.87|485.71|483.31|0
1641821400000|2022-01-10 13:30:00|486.06|483.66|486.75|484.35|488.49|486.09|485.01|482.61|0
1641821700000|2022-01-10 13:35:00|487.1|484.7|484.49|482.09|487.97|485.57|484.49|482.09|0
1641822000000|2022-01-10 13:40:00|484.84|482.44|486.4|484|486.4|484|484.14|481.74|0
1641822300000|2022-01-10 13:45:00|486.57|484.17|486.75|484.35|486.92|484.52|485.88|483.48|0
1641822600000|2022-01-10 13:50:00|486.92|484.52|489.19|486.79|489.36|486.96|485.35|482.95|0
1641822900000|2022-01-10 13:55:00|489.01|486.61|488.49|486.09|489.53|487.13|488.31|485.91|0
1641823200000|2022-01-10 14:00:00|488.31|485.91|487.26|484.86|488.75|486.35|487.26|484.86|0
1641823500000|2022-01-10 14:05:00|487.09|484.69|487.26|484.86|487.79|485.39|485.87|483.47|0
1641823800000|2022-01-10 14:10:00|487.44|485.04|489.18|486.78|489.18|486.78|487.26|484.86|0
1641824100000|2022-01-10 14:15:00|489|486.6|489.7|487.3|491.8|489.4|488.48|486.08|0
1641824400000|2022-01-10 14:20:00|489.53|487.13|491.8|489.4|491.8|489.4|487.96|485.56|0
1641824700000|2022-01-10 14:25:00|491.62|489.22|490.4|488|491.62|489.22|487.95|485.55|0
1641825000000|2022-01-10 14:30:00|490.05|487.65|497.42|495.02|498.48|496.08|488.3|485.9|0
1641825300000|2022-01-10 14:35:00|497.6|495.2|499.18|496.78|501.84|499.44|496.89|494.49|0
1641825600000|2022-01-10 14:40:00|498.3|495.9|503.99|501.59|504.17|501.77|497.24|494.84|0
1641825900000|2022-01-10 14:45:00|504.17|501.77|507.53|505.13|508.87|506.47|503.34|500.94|0
1641826200000|2022-01-10 14:50:00|507.26|504.86|510.84|508.44|511.73|509.33|504.76|502.36|0
1641826500000|2022-01-10 14:55:00|511.02|508.62|512.63|510.23|514.79|512.39|509.94|507.54|0
1641826800000|2022-01-10 15:00:00|512.45|510.05|518.3|515.9|518.48|516.08|511.26|508.86|0
1641827100000|2022-01-10 15:05:00|517.93|515.53|511.44|509.04|518.84|516.44|510.36|507.96|0
1641827400000|2022-01-10 15:10:00|511.8|509.4|524.11|521.71|524.65|522.25|511.8|509.4|0
1641827700000|2022-01-10 15:15:00|524.29|521.89|523.24|520.84|525.38|522.98|520.65|518.25|0
1641828000000|2022-01-10 15:20:00|522.51|520.11|522.08|519.68|524.27|521.87|520.31|517.91|0
1641828300000|2022-01-10 15:25:00|522.45|520.05|519.55|517.15|522.81|520.41|519.19|516.79|0
1641828600000|2022-01-10 15:30:00|519.01|516.61|519.55|517.15|521.01|518.61|515.19|512.79|0
1641828900000|2022-01-10 15:35:00|520.1|517.7|525.07|522.67|525.25|522.85|518.82|516.42|0
1641829200000|2022-01-10 15:40:00|524.89|522.49|528.54|526.14|530|527.6|523.25|520.85|0
1641829500000|2022-01-10 15:45:00|528.35|525.95|532.41|530.01|534.06|531.66|526.95|524.55|0
1641829800000|2022-01-10 15:50:00|532.59|530.19|527.67|525.27|533.87|531.47|526.04|523.64|0
1641830100000|2022-01-10 15:55:00|527.13|524.73|526.04|523.64|531.13|528.73|524.59|522.19|0
1641830400000|2022-01-10 16:00:00|526.76|524.36|525.49|523.09|530.77|528.37|524.95|522.55|0
1641830700000|2022-01-10 16:05:00|526.22|523.82|520.61|518.21|526.4|524|520.61|518.21|0
1641831000000|2022-01-10 16:10:00|520.42|518.02|515.91|513.51|521.15|518.75|514.83|512.43|0
1641831300000|2022-01-10 16:15:00|516.27|513.87|512.13|509.73|518.61|516.21|511.41|509.01|0
1641831600000|2022-01-10 16:20:00|512.31|509.91|509.8|507.4|514.11|511.71|508.91|506.51|0
1641831900000|2022-01-10 16:25:00|509.98|507.58|508.73|506.33|512.13|509.73|507.62|505.22|0
1641832200000|2022-01-10 16:30:00|508.91|506.51|514.28|511.88|514.82|512.42|508.91|506.51|0
1641832500000|2022-01-10 16:35:00|514.64|512.24|517.69|515.29|518.42|516.02|513.56|511.16|0
1641832800000|2022-01-10 16:40:00|518.24|515.84|517.87|515.47|520.58|518.18|517.33|514.93|0
1641833100000|2022-01-10 16:45:00|517.69|515.29|516.79|514.39|519.32|516.92|515.35|512.95|0
1641833400000|2022-01-10 16:50:00|517.87|515.47|518.41|516.01|519.68|517.28|515.53|513.13|0
1641833700000|2022-01-10 16:55:00|518.59|516.19|512.84|510.44|519.49|517.09|512.48|510.08|0
1641834000000|2022-01-10 17:00:00|513.2|510.8|519.13|516.73|519.31|516.91|512.66|510.26|0
1641834300000|2022-01-10 17:05:00|518.95|516.55|523.11|520.71|523.29|520.89|518.23|515.83|0
1641834600000|2022-01-10 17:10:00|522.93|520.53|518.59|516.19|522.93|520.53|518.23|515.83|0
1641834900000|2022-01-10 17:15:00|518.86|516.46|521.84|519.44|522.2|519.8|518.23|515.83|0
1641835200000|2022-01-10 17:20:00|522.02|519.62|521.39|518.99|522.56|520.16|520.57|518.17|0
1641835500000|2022-01-10 17:25:00|521.29|518.89|521.11|518.71|522.38|519.98|519.3|516.9|0
1641835800000|2022-01-10 17:30:00|521.29|518.89|522.37|519.97|523.82|521.42|520.57|518.17|0
1641836100000|2022-01-10 17:35:00|522.19|519.79|522.92|520.52|523.1|520.7|520.57|518.17|0
1641836400000|2022-01-10 17:40:00|522.74|520.34|521.11|518.71|523.46|521.06|516.24|513.84|0
1641836700000|2022-01-10 17:45:00|521.29|518.89|519.25|516.85|521.29|518.89|515.82|513.42|0
1641837000000|2022-01-10 17:50:00|519.61|517.21|510.43|508.03|520.7|518.3|507.57|505.17|0
1641837300000|2022-01-10 17:55:00|510.61|508.21|513.94|511.54|514.92|512.52|510.61|508.21|0
1641837600000|2022-01-10 18:00:00|514.02|511.62|512.22|509.82|514.92|512.52|509.36|506.96|0
1641837900000|2022-01-10 18:05:00|512.04|509.64|510.25|507.85|512.58|510.18|508.46|506.06|0
1641838200000|2022-01-10 18:10:00|509.89|507.49|507.75|505.35|511.15|508.75|507.75|505.35|0
1641838500000|2022-01-10 18:15:00|507.21|504.81|506.5|504.1|509.35|506.95|506.5|504.1|0
1641838800000|2022-01-10 18:20:00|506.67|504.27|505.36|502.96|509.89|507.49|502.94|500.54|0
1641839100000|2022-01-10 18:25:00|505.18|502.78|503.47|501.07|505.89|503.49|501.52|499.12|0
1641839400000|2022-01-10 18:30:00|503.3|500.9|504.54|502.14|505.97|503.57|500.8|498.4|0
1641839700000|2022-01-10 18:35:00|504.37|501.97|505.79|503.39|505.79|503.39|502.58|500.18|0
1641840000000|2022-01-10 18:40:00|505.44|503.04|498.85|496.45|505.79|503.39|498.49|496.09|0
1641840300000|2022-01-10 18:45:00|498.67|496.27|497.07|494.67|500.98|498.58|496.37|493.97|0
1641840600000|2022-01-10 18:50:00|496.9|494.5|493.01|490.61|497.07|494.67|492.13|489.73|0
1641840900000|2022-01-10 18:55:00|492.83|490.43|493.71|491.31|497.6|495.2|491.78|489.38|0
1641841200000|2022-01-10 19:00:00|493.89|491.49|488.79|486.39|494.59|492.19|488.79|486.39|0
1641841500000|2022-01-10 19:05:00|488.88|486.48|485.81|483.41|490.72|488.32|485.63|483.23|0
1641841800000|2022-01-10 19:10:00|485.98|483.58|487.73|485.33|489.14|486.74|485.63|483.23|0
1641842100000|2022-01-10 19:15:00|488.43|486.03|486.33|483.93|488.78|486.38|483.36|480.96|0
1641842400000|2022-01-10 19:20:00|486.85|484.45|486.5|484.1|487.38|484.98|484.58|482.18|0
1641842700000|2022-01-10 19:25:00|486.33|483.93|485.1|482.7|487.73|485.33|484.23|481.83|0
1641843000000|2022-01-10 19:30:00|485.02|482.62|482.02|479.62|487.03|484.63|482.02|479.62|0
1641843300000|2022-01-10 19:35:00|481.33|478.93|482.9|480.5|483.42|481.02|479.93|477.53|0
1641843600000|2022-01-10 19:40:00|482.72|480.32|484.82|482.42|484.82|482.42|478.88|476.48|0
1641843900000|2022-01-10 19:45:00|484.47|482.07|483.86|481.46|484.82|482.42|482.72|480.32|0
1641844200000|2022-01-10 19:50:00|483.77|481.37|489.91|487.51|490.62|488.22|483.42|481.02|0
1641844500000|2022-01-10 19:55:00|490.09|487.69|484.99|482.59|490.8|488.4|483.77|481.37|0
1641844800000|2022-01-10 20:00:00|484.82|482.42|487.27|484.87|487.45|485.05|481.32|478.92|0
1641845100000|2022-01-10 20:05:00|486.57|484.17|491.32|488.92|494.33|491.93|486.39|483.99|0
1641845400000|2022-01-10 20:10:00|490.97|488.57|491.96|489.56|491.96|489.56|486.04|483.64|0
1641845700000|2022-01-10 20:15:00|490.98|488.58|489.04|486.64|494.17|491.77|486.23|483.83|0
1641846000000|2022-01-10 20:20:00|490.28|487.88|487.64|485.24|491.16|488.76|487.28|484.88|0
1641846300000|2022-01-10 20:25:00|487.99|485.59|486.93|484.53|488.69|486.29|485.7|483.3|0
1641846600000|2022-01-10 20:30:00|487.28|484.88|483.42|481.02|490.1|487.7|483.42|481.02|0
1641846900000|2022-01-10 20:35:00|483.07|480.67|484.3|481.9|486.05|483.65|481.5|479.1|0
1641847200000|2022-01-10 20:40:00|483.6|481.2|483.07|480.67|485.87|483.47|478.19|475.79|0
1641847500000|2022-01-10 20:45:00|483.6|481.2|478.71|476.31|483.6|481.2|476.8|474.4|0
1641847800000|2022-01-10 20:50:00|478.54|476.14|475.06|472.66|479.93|477.53|473.68|471.28|0
1641848100000|2022-01-10 20:55:00|475.41|473.01|467.99|465.59|475.41|473.01|465.76|463.36|0
1641848400000|2022-01-10 21:00:00|468.68|466.28|465.35|462.95|472.15|469.75|463.8|461.4|0
1641848700000|2022-01-10 21:05:00|465.17|462.77|464.66|462.26|465.52|463.12|463.97|461.57|0
1641849000000|2022-01-10 21:10:00|464.83|462.43|465.17|462.77|465.69|463.29|464.65|462.25|0
1641849300000|2022-01-10 21:15:00|465.34|462.94|464.34|461.54|465.71|462.94|463.99|461.19|0
1641849600000|2022-01-10 21:20:00|464.16|461.36|463.65|460.85|464.34|461.54|463.13|460.33|0
1641849900000|2022-01-10 21:25:00|463.82|461.02|463.99|461.19|464.33|461.53|463.47|460.67|0
1641850200000|2022-01-10 21:30:00|463.82|461.02|464.5|461.7|464.85|462.05|463.64|460.84|0
1641850500000|2022-01-10 21:35:00|464.33|461.53|462.95|460.15|464.33|461.53|462.95|460.15|0
1641850800000|2022-01-10 21:40:00|463.13|460.33|463.64|460.84|463.64|460.84|462.95|460.15|0
1641851100000|2022-01-10 21:45:00|463.3|460.5|465.02|462.22|465.02|462.22|463.12|460.32|0
1641851400000|2022-01-10 21:50:00|465.19|462.39|465.7|462.9|465.7|462.9|464.33|461.53|0
1641851700000|2022-01-10 21:55:00|465.53|462.73|464.93|462.13|466.39|463.59|464.93|462.13|0
1641852000000|2022-01-10 22:00:00|464.95|462.15|464.53|461.73|465.36|462.56|464.53|461.73|0
1641852300000|2022-01-10 22:05:00|464.5|461.7|464.97|462.17|465|462.2|464.5|461.7|0
1641852600000|2022-01-10 22:10:00|465.02|462.22|465.02|462.22|465.17|462.37|465.02|462.22|0
1641852900000|2022-01-10 22:15:00|464.97|462.17|464.45|461.65|465.02|462.22|464.45|461.65|0
1641853200000|2022-01-10 22:20:00|464.42|461.62|464.34|461.54|464.45|461.65|464.34|461.54|0
1641853500000|2022-01-10 22:25:00|464.45|461.65|464.14|461.34|464.47|461.67|463.79|460.99|0
1641853800000|2022-01-10 22:30:00|464.12|461.32|464.24|461.44|464.32|461.52|464.12|461.32|0
1641854100000|2022-01-10 22:35:00|464.29|461.49|464.14|461.34|464.29|461.49|464.14|461.34|0
1641854400000|2022-01-10 22:40:00|464.06|461.26|463.97|461.17|464.06|461.26|463.97|461.17|0
1641854700000|2022-01-10 22:45:00|464.01|461.21|463.86|461.06|464.01|461.21|463.64|460.84|0
1641855000000|2022-01-10 22:50:00|463.79|460.99|463.51|460.71|463.86|461.06|463.25|460.45|0
1641855300000|2022-01-10 22:55:00|463.66|460.86|463.51|460.71|464.11|461.31|463.51|460.71|0
1641855600000|2022-01-10 23:00:00|463.54|460.74|464.3|461.5|465.34|462.54|463.36|460.56|0
1641855900000|2022-01-10 23:05:00|464.13|461.33|465.34|462.54|466.2|463.4|463.44|460.64|0
1641856200000|2022-01-10 23:10:00|465.16|462.36|463.1|460.3|465.16|462.36|462.75|459.95|0
1641856500000|2022-01-10 23:15:00|462.93|460.13|462.92|460.12|463.53|460.73|462.58|459.78|0
1641856800000|2022-01-10 23:20:00|462.75|459.95|460.86|458.06|462.75|459.95|460.78|457.98|0
1641857100000|2022-01-10 23:25:00|461.12|458.32|461.03|458.23|462.24|459.44|460.52|457.72|0
1641857400000|2022-01-10 23:30:00|461.38|458.58|462.4|459.6|462.4|459.6|460.86|458.06|0
1641857700000|2022-01-10 23:35:00|462.23|459.43|463.01|460.21|463.01|460.21|461.72|458.92|0
1641858000000|2022-01-10 23:40:00|463.09|460.29|461.37|458.57|463.26|460.46|461.03|458.23|0
1641858300000|2022-01-10 23:45:00|461.03|458.23|462.23|459.43|462.57|459.77|461.03|458.23|0
1641858600000|2022-01-10 23:50:00|462.15|459.35|463|460.2|463.09|460.29|462.06|459.26|0
1641858900000|2022-01-10 23:55:00|463.09|460.29|462.91|460.11|463.09|460.29|462.23|459.43|0
1641859200000|2022-01-11 00:00:00|463|460.2|461.54|458.74|463|460.2|461.37|458.57|0
1641859500000|2022-01-11 00:05:00|461.37|458.57|461.88|459.08|462.57|459.77|460.68|457.88|0
1641859800000|2022-01-11 00:10:00|461.97|459.17|460.68|457.88|462.05|459.25|460.34|457.54|0
1641860100000|2022-01-11 00:15:00|460.85|458.05|465.66|462.86|465.75|462.95|460.85|458.05|0
1641860400000|2022-01-11 00:20:00|465.83|463.03|467.73|464.93|467.9|465.1|464.8|462|0
1641860700000|2022-01-11 00:25:00|467.56|464.76|467.56|464.76|467.56|464.76|465.66|462.86|0
1641861000000|2022-01-11 00:30:00|467.47|464.67|467.21|464.41|468.07|465.27|466.95|464.15|0
1641861300000|2022-01-11 00:35:00|467.55|464.75|465.14|462.34|467.55|464.75|465.14|462.34|0
1641861600000|2022-01-11 00:40:00|465.05|462.25|463.5|460.7|465.48|462.68|463.41|460.61|0
1641861900000|2022-01-11 00:45:00|463.59|460.79|463.93|461.13|463.93|461.13|462.55|459.75|0
1641862200000|2022-01-11 00:50:00|464.02|461.22|462.38|459.58|464.44|461.64|462.38|459.58|0
1641862500000|2022-01-11 00:55:00|462.47|459.67|461.95|459.15|462.47|459.67|461.52|458.72|0
1641862800000|2022-01-11 01:00:00|461.86|459.06|462.89|460.09|463.58|460.78|461.52|458.72|0
1641863100000|2022-01-11 01:05:00|462.81|460.01|463.24|460.44|463.24|460.44|462.03|459.23|0
1641863400000|2022-01-11 01:10:00|463.41|460.61|466.68|463.88|466.85|464.05|463.23|460.43|0
1641863700000|2022-01-11 01:15:00|467.02|464.22|464.44|461.64|469.62|466.82|464.09|461.29|0
1641864000000|2022-01-11 01:20:00|464.26|461.46|465.73|462.93|465.81|463.01|463.84|461.04|0
1641864300000|2022-01-11 01:25:00|465.12|462.32|464.95|462.15|465.47|462.67|464.61|461.81|0
1641864600000|2022-01-11 01:30:00|465.04|462.24|467.54|464.74|467.88|465.08|464.09|461.29|0
1641864900000|2022-01-11 01:35:00|467.36|464.56|465.46|462.66|467.36|464.56|464.35|461.55|0
1641865200000|2022-01-11 01:40:00|465.64|462.84|465.98|463.18|466.5|463.7|465.12|462.32|0
1641865500000|2022-01-11 01:45:00|466.15|463.35|466.93|464.13|467.36|464.56|465.38|462.58|0
1641865800000|2022-01-11 01:50:00|467.62|464.82|469.61|466.81|469.78|466.98|465.98|463.18|0
1641866100000|2022-01-11 01:55:00|469.43|466.63|468.05|465.25|469.61|466.81|467.36|464.56|0
1641866400000|2022-01-11 02:00:00|468.14|465.34|468.22|465.42|468.57|465.77|467.53|464.73|0
1641866700000|2022-01-11 02:05:00|468.48|465.68|464.94|462.14|468.48|465.68|464.59|461.79|0
1641867000000|2022-01-11 02:10:00|465.11|462.31|462.7|459.9|465.11|462.31|462.53|459.73|0
1641867300000|2022-01-11 02:15:00|462.62|459.82|463.04|460.24|463.39|460.59|462.36|459.56|0
1641867600000|2022-01-11 02:20:00|462.87|460.07|460.98|458.18|463.04|460.24|460.81|458.01|0
1641867900000|2022-01-11 02:25:00|461.15|458.35|461.67|458.87|461.67|458.87|460.64|457.84|0
1641868200000|2022-01-11 02:30:00|461.58|458.78|462.52|459.72|462.52|459.72|461.15|458.35|0
1641868500000|2022-01-11 02:35:00|462.61|459.81|462.52|459.72|463.38|460.58|462.44|459.64|0
1641868800000|2022-01-11 02:40:00|462.61|459.81|463.12|460.32|463.47|460.67|462.44|459.64|0
1641869100000|2022-01-11 02:45:00|463.21|460.41|462.35|459.55|463.21|460.41|461.49|458.69|0
1641869400000|2022-01-11 02:50:00|462.44|459.64|461.49|458.69|463.03|460.23|460.97|458.17|0
1641869700000|2022-01-11 02:55:00|461.4|458.6|460.97|458.17|461.49|458.69|460.63|457.83|0
1641870000000|2022-01-11 03:00:00|461.14|458.34|461.66|458.86|461.83|459.03|460.63|457.83|0
1641870300000|2022-01-11 03:05:00|461.74|458.94|462.17|459.37|462.17|459.37|461.31|458.51|0
1641870600000|2022-01-11 03:10:00|461.83|459.03|462.68|459.88|463.03|460.23|461.65|458.85|0
1641870900000|2022-01-11 03:15:00|462.51|459.71|460.96|458.16|462.68|459.88|460.96|458.16|0
1641871200000|2022-01-11 03:20:00|460.79|457.99|460.96|458.16|461.31|458.51|460.62|457.82|0
1641871500000|2022-01-11 03:25:00|460.79|457.99|461.48|458.68|461.57|458.77|460.62|457.82|0
1641871800000|2022-01-11 03:30:00|461.65|458.85|461.3|458.5|461.65|458.85|460.96|458.16|0
1641872100000|2022-01-11 03:35:00|461.47|458.67|461.82|459.02|462.16|459.36|461.13|458.33|0
1641872400000|2022-01-11 03:40:00|461.73|458.93|461.47|458.67|461.99|459.19|461.13|458.33|0
1641872700000|2022-01-11 03:45:00|461.64|458.84|461.81|459.01|462.67|459.87|461.64|458.84|0
1641873000000|2022-01-11 03:50:00|461.9|459.1|464.22|461.42|464.22|461.42|461.81|459.01|0
1641873300000|2022-01-11 03:55:00|464.39|461.59|463.7|460.9|464.39|461.59|463.36|460.56|0
1641873600000|2022-01-11 04:00:00|463.62|460.82|463.87|461.07|464.22|461.42|463.44|460.64|0
1641873900000|2022-01-11 04:05:00|463.79|460.99|464.73|461.93|464.73|461.93|463.53|460.73|0
1641874200000|2022-01-11 04:10:00|465.25|462.45|466.28|463.48|466.37|463.57|464.9|462.1|0
1641874500000|2022-01-11 04:15:00|466.11|463.31|465.24|462.44|466.11|463.31|464.73|461.93|0
1641874800000|2022-01-11 04:20:00|465.42|462.62|466.28|463.48|466.45|463.65|465.07|462.27|0
1641875100000|2022-01-11 04:25:00|466.19|463.39|466.28|463.48|466.45|463.65|465.93|463.13|0
1641875400000|2022-01-11 04:30:00|466.27|463.47|466.45|463.65|466.62|463.82|466.1|463.3|0
1641875700000|2022-01-11 04:35:00|466.62|463.82|466.1|463.3|467.83|465.03|466.1|463.3|0
1641876000000|2022-01-11 04:40:00|465.93|463.13|465.06|462.26|465.93|463.13|464.55|461.75|0
1641876300000|2022-01-11 04:45:00|465.24|462.44|464.89|462.09|465.41|462.61|464.89|462.09|0
1641876600000|2022-01-11 04:50:00|464.98|462.18|464.89|462.09|465.06|462.26|464.37|461.57|0
1641876900000|2022-01-11 04:55:00|465.06|462.26|465.4|462.6|465.92|463.12|464.89|462.09|0
1641877200000|2022-01-11 05:00:00|465.58|462.78|464.37|461.57|466.09|463.29|463.85|461.05|0
1641877500000|2022-01-11 05:05:00|464.54|461.74|465.06|462.26|465.06|462.26|463.51|460.71|0
1641877800000|2022-01-11 05:10:00|465.4|462.6|465.83|463.03|466.09|463.29|465.23|462.43|0
1641878100000|2022-01-11 05:15:00|466.09|463.29|466.61|463.81|466.95|464.15|465.4|462.6|0
1641878400000|2022-01-11 05:20:00|466.35|463.55|466.95|464.15|466.95|464.15|466.09|463.29|0
1641878700000|2022-01-11 05:25:00|467.04|464.24|465.91|463.11|467.12|464.32|464.71|461.91|0
1641879000000|2022-01-11 05:30:00|466.08|463.28|465.66|462.86|466.08|463.28|465.05|462.25|0
1641879300000|2022-01-11 05:35:00|465.14|462.34|466.6|463.8|466.77|463.97|464.36|461.56|0
1641879600000|2022-01-11 05:40:00|466.52|463.72|466.08|463.28|466.77|463.97|465.74|462.94|0
1641879900000|2022-01-11 05:45:00|466.25|463.45|467.11|464.31|467.29|464.49|466.08|463.28|0
1641880200000|2022-01-11 05:50:00|466.94|464.14|466.59|463.79|466.94|464.14|465.56|462.76|0
1641880500000|2022-01-11 05:55:00|466.42|463.62|465.65|462.85|466.51|463.71|465.39|462.59|0
1641880800000|2022-01-11 06:00:00|465.9|463.1|467.2|464.4|467.63|464.83|464.7|461.9|0
1641881100000|2022-01-11 06:05:00|467.28|464.48|467.45|464.65|467.97|465.17|466.59|463.79|0
1641881400000|2022-01-11 06:10:00|467.54|464.74|466.76|463.96|468.14|465.34|466.59|463.79|0
1641881700000|2022-01-11 06:15:00|467.11|464.31|467.11|464.31|467.45|464.65|466.59|463.79|0
1641882000000|2022-01-11 06:20:00|466.93|464.13|467.1|464.3|467.45|464.65|466.41|463.61|0
1641882300000|2022-01-11 06:25:00|467.28|464.48|468.83|466.03|468.83|466.03|467.1|464.3|0
1641882600000|2022-01-11 06:30:00|468.66|465.86|467.27|464.47|469|466.2|466.76|463.96|0
1641882900000|2022-01-11 06:35:00|467.1|464.3|468.14|465.34|468.14|465.34|466.06|463.26|0
1641883200000|2022-01-11 06:40:00|467.96|465.16|469.17|466.37|469.17|466.37|467.79|464.99|0
1641883500000|2022-01-11 06:45:00|469.09|466.29|468.83|466.03|469.35|466.55|468.31|465.51|0
1641883800000|2022-01-11 06:50:00|468.92|466.12|470.04|467.24|470.9|468.1|468.83|466.03|0
1641884100000|2022-01-11 06:55:00|469.86|467.06|467.44|464.64|469.86|467.06|467.44|464.64|0
1641884400000|2022-01-11 07:00:00|466.92|464.12|468.39|465.59|469.08|466.28|466.23|463.43|0
1641884700000|2022-01-11 07:05:00|468.3|465.5|466.4|463.6|468.99|466.19|466.4|463.6|0
1641885000000|2022-01-11 07:10:00|466.57|463.77|466.57|463.77|467.7|464.9|466.23|463.43|0
1641885300000|2022-01-11 07:15:00|466.49|463.69|464.16|461.36|466.57|463.77|463.98|461.18|0
1641885600000|2022-01-11 07:20:00|463.9|461.1|464.67|461.87|465.02|462.22|463.47|460.67|0
1641885900000|2022-01-11 07:25:00|464.59|461.79|463.29|460.49|464.67|461.87|462.78|459.98|0
1641886200000|2022-01-11 07:30:00|463.04|460.24|462.95|460.15|464.32|461.52|462.78|459.98|0
1641886500000|2022-01-11 07:35:00|463.12|460.32|464.49|461.69|464.84|462.04|463.12|460.32|0
1641886800000|2022-01-11 07:40:00|464.58|461.78|464.15|461.35|464.67|461.87|463.63|460.83|0
1641887100000|2022-01-11 07:45:00|463.98|461.18|463.29|460.49|465.01|462.21|462.6|459.8|0
1641887400000|2022-01-11 07:50:00|463.12|460.32|462.77|459.97|463.8|461|462.43|459.63|0
1641887700000|2022-01-11 07:55:00|462.94|460.14|462.6|459.8|463.29|460.49|462.08|459.28|0
1641888000000|2022-01-11 08:00:00|462.25|459.45|460.71|457.91|462.77|459.97|460.71|457.91|0
1641888300000|2022-01-11 08:05:00|460.6|458.2|463.43|461.03|463.6|461.2|458.11|455.71|0
1641888600000|2022-01-11 08:10:00|463.08|460.68|464.46|462.06|465.49|463.09|463.08|460.68|0
1641888900000|2022-01-11 08:15:00|464.28|461.88|464.97|462.57|465.83|463.43|463.68|461.28|0
1641889200000|2022-01-11 08:20:00|464.8|462.4|463.58|461.18|464.89|462.49|462.04|459.64|0
1641889500000|2022-01-11 08:25:00|463.76|461.36|465.47|463.07|466.34|463.94|463.67|461.27|0
1641889800000|2022-01-11 08:30:00|465.3|462.9|469.27|466.87|469.44|467.04|465.3|462.9|0
1641890100000|2022-01-11 08:35:00|469.1|466.7|466.33|463.93|469.18|466.78|465.82|463.42|0
1641890400000|2022-01-11 08:40:00|465.99|463.59|463.75|461.35|466.5|464.1|463.23|460.83|0
1641890700000|2022-01-11 08:45:00|463.58|461.18|463.4|461|464.95|462.55|462.55|460.15|0
1641891000000|2022-01-11 08:50:00|463.58|461.18|463.4|461|464.61|462.21|462.37|459.97|0
1641891300000|2022-01-11 08:55:00|463.23|460.83|462.03|459.63|464.61|462.21|462.03|459.63|0
1641891600000|2022-01-11 09:00:00|461.86|459.46|459.8|457.4|462.2|459.8|459.29|456.89|0
1641891900000|2022-01-11 09:05:00|459.63|457.23|459.72|457.32|461|458.6|459.29|456.89|0
1641892200000|2022-01-11 09:10:00|459.63|457.23|457.58|455.18|460.74|458.34|457.24|454.84|0
1641892500000|2022-01-11 09:15:00|457.92|455.52|455.37|452.97|458.6|456.2|455.03|452.63|0
1641892800000|2022-01-11 09:20:00|455.2|452.8|453.33|450.93|455.88|453.48|452.82|450.42|0
1641893100000|2022-01-11 09:25:00|453.5|451.1|453.41|451.01|454.18|451.78|452.82|450.42|0
1641893400000|2022-01-11 09:30:00|453.33|450.93|451.63|449.23|453.33|450.93|450.79|448.39|0
1641893700000|2022-01-11 09:35:00|451.8|449.4|451.6|449.2|453.85|451.45|450.62|448.22|0
1641894000000|2022-01-11 09:40:00|451.77|449.37|451.26|448.86|452.44|450.04|451.09|448.69|0
1641894300000|2022-01-11 09:45:00|451.43|449.03|450.17|447.77|451.93|449.53|449.74|447.34|0
1641894600000|2022-01-11 09:50:00|450.25|447.85|450.58|448.18|450.92|448.52|449.91|447.51|0
1641894900000|2022-01-11 09:55:00|450.42|448.02|452.1|449.7|452.61|450.21|450.25|447.85|0
1641895200000|2022-01-11 10:00:00|451.76|449.36|450.58|448.18|452.94|450.54|450.58|448.18|0
1641895500000|2022-01-11 10:05:00|450.75|448.35|450.75|448.35|451.08|448.68|448.9|446.5|0
1641895800000|2022-01-11 10:10:00|451.08|448.68|451.68|449.28|452.35|449.95|450.83|448.43|0
1641896100000|2022-01-11 10:15:00|451.76|449.36|451.76|449.36|452.77|450.37|451.42|449.02|0
1641896400000|2022-01-11 10:20:00|451.59|449.19|452.85|450.45|453.95|451.55|451.42|449.02|0
1641896700000|2022-01-11 10:25:00|452.77|450.37|453.95|451.55|453.95|451.55|452.01|449.61|0
1641897000000|2022-01-11 10:30:00|453.87|451.47|453.27|450.87|453.95|451.55|452.93|450.53|0
1641897300000|2022-01-11 10:35:00|453.36|450.96|452.76|450.36|453.44|451.04|451.92|449.52|0
1641897600000|2022-01-11 10:40:00|452.93|450.53|452|449.6|453.02|450.62|451.75|449.35|0
1641897900000|2022-01-11 10:45:00|451.92|449.52|451.67|449.27|452.25|449.85|451.07|448.67|0
1641898200000|2022-01-11 10:50:00|451.58|449.18|451.58|449.18|453.1|450.7|451.58|449.18|0
1641898500000|2022-01-11 10:55:00|451.41|449.01|453.09|450.69|453.43|451.03|451.41|449.01|0
1641898800000|2022-01-11 11:00:00|452.92|450.52|455.63|453.23|455.63|453.23|452.92|450.52|0
1641899100000|2022-01-11 11:05:00|455.46|453.06|455.63|453.23|457.33|454.93|455.12|452.72|0
1641899400000|2022-01-11 11:10:00|455.46|453.06|456.65|454.25|456.82|454.42|454.95|452.55|0
1641899700000|2022-01-11 11:15:00|456.48|454.08|456.14|453.74|456.65|454.25|455.29|452.89|0
1641900000000|2022-01-11 11:20:00|455.97|453.57|455.79|453.39|456.64|454.24|455.79|453.39|0
1641900300000|2022-01-11 11:25:00|455.96|453.56|456.81|454.41|456.98|454.58|455.79|453.39|0
1641900600000|2022-01-11 11:30:00|456.64|454.24|455.28|452.88|456.98|454.58|454.78|452.38|0
1641900900000|2022-01-11 11:35:00|455.2|452.8|454.43|452.03|455.71|453.31|454.27|451.87|0
1641901200000|2022-01-11 11:40:00|454.77|452.37|454.09|451.69|454.77|452.37|454.09|451.69|0
1641901500000|2022-01-11 11:45:00|454.43|452.03|454.6|452.2|454.6|452.2|453.92|451.52|0
1641901800000|2022-01-11 11:50:00|454.69|452.29|453.08|450.68|454.77|452.37|452.91|450.51|0
1641902100000|2022-01-11 11:55:00|453.25|450.85|456.97|454.57|456.97|454.57|453.08|450.68|0
1641902400000|2022-01-11 12:00:00|457.14|454.74|455.78|453.38|457.14|454.74|455.27|452.87|0
1641902700000|2022-01-11 12:05:00|455.61|453.21|455.61|453.21|456.12|453.72|454.6|452.2|0
1641903000000|2022-01-11 12:10:00|455.78|453.38|455.78|453.38|456.8|454.4|454.93|452.53|0
1641903300000|2022-01-11 12:15:00|455.95|453.55|456.63|454.23|456.8|454.4|455.44|453.04|0
1641903600000|2022-01-11 12:20:00|456.29|453.89|455.78|453.38|456.29|453.89|455.27|452.87|0
1641903900000|2022-01-11 12:25:00|455.61|453.21|455.44|453.04|456.45|454.05|455.44|453.04|0
1641904200000|2022-01-11 12:30:00|455.27|452.87|456.11|453.71|456.96|454.56|455.27|452.87|0
1641904500000|2022-01-11 12:35:00|455.77|453.37|455.94|453.54|456.45|454.05|455.43|453.03|0
1641904800000|2022-01-11 12:40:00|456.11|453.71|456.37|453.97|456.45|454.05|455.6|453.2|0
1641905100000|2022-01-11 12:45:00|456.28|453.88|457.98|455.58|458.66|456.26|456.28|453.88|0
1641905400000|2022-01-11 12:50:00|457.81|455.41|458.14|455.74|458.31|455.91|456.62|454.22|0
1641905700000|2022-01-11 12:55:00|458.31|455.91|460.87|458.47|461.21|458.81|457.63|455.23|0
1641906000000|2022-01-11 13:00:00|460.62|458.22|459.16|456.76|462.15|459.75|458.31|455.91|0
1641906300000|2022-01-11 13:05:00|459.33|456.93|458.82|456.42|459.5|457.1|457.8|455.4|0
1641906600000|2022-01-11 13:10:00|458.99|456.59|459.5|457.1|460.01|457.61|458.65|456.25|0
1641906900000|2022-01-11 13:15:00|459.33|456.93|458.82|456.42|459.33|456.93|458.65|456.25|0
1641907200000|2022-01-11 13:20:00|458.99|456.59|459.5|457.1|460.01|457.61|458.99|456.59|0
1641907500000|2022-01-11 13:25:00|459.33|456.93|460.35|457.95|460.52|458.12|458.64|456.24|0
1641907800000|2022-01-11 13:30:00|460.27|457.87|458.98|456.58|460.35|457.95|457.96|455.56|0
1641908100000|2022-01-11 13:35:00|459.15|456.75|462.91|460.51|463.42|461.02|459.15|456.75|0
1641908400000|2022-01-11 13:40:00|462.74|460.34|464.79|462.39|465.99|463.59|462.56|460.16|0
1641908700000|2022-01-11 13:45:00|464.96|462.56|462.9|460.5|464.96|462.56|461.88|459.48|0
1641909000000|2022-01-11 13:50:00|463.08|460.68|466.08|463.68|466.85|464.45|463.08|460.68|0
1641909300000|2022-01-11 13:55:00|465.99|463.59|466.67|464.27|466.85|464.45|465.3|462.9|0
1641909600000|2022-01-11 14:00:00|466.59|464.19|468.91|466.51|469.08|466.68|466.5|464.1|0
1641909900000|2022-01-11 14:05:00|468.83|466.43|467.36|464.96|469.43|467.03|467.36|464.96|0
1641910200000|2022-01-11 14:10:00|467.53|465.13|467.53|465.13|469.08|466.68|467.19|464.79|0
1641910500000|2022-01-11 14:15:00|467.7|465.3|468.91|466.51|469.77|467.37|467.53|465.13|0
1641910800000|2022-01-11 14:20:00|469|466.6|467.18|464.78|469|466.6|467.18|464.78|0
1641911100000|2022-01-11 14:25:00|467.01|464.61|468.21|465.81|468.73|466.33|466.32|463.92|0
1641911400000|2022-01-11 14:30:00|468.04|465.64|476.59|474.19|481.03|478.63|467.53|465.13|0
1641911700000|2022-01-11 14:35:00|477.81|475.41|477.81|475.41|477.98|475.58|472.77|470.37|0
1641912000000|2022-01-11 14:40:00|477.11|474.71|484.2|481.8|488.95|486.55|477.11|474.71|0
1641912300000|2022-01-11 14:45:00|484.37|481.97|486.3|483.9|488.77|486.37|482.97|480.57|0
1641912600000|2022-01-11 14:50:00|487.18|484.78|485.95|483.55|488.77|486.37|478.6|476.2|0
1641912900000|2022-01-11 14:55:00|486.48|484.08|485.25|482.85|490.71|488.31|482.79|480.39|0
1641913200000|2022-01-11 15:00:00|484.89|482.49|475.98|473.58|486.48|484.08|475.81|473.41|0
1641913500000|2022-01-11 15:05:00|476.16|473.76|476.65|474.25|477.25|474.85|473.35|470.95|0
1641913800000|2022-01-11 15:10:00|476.83|474.43|476.82|474.42|476.83|474.43|472.65|470.25|0
1641914100000|2022-01-11 15:15:00|475.95|473.55|474.39|471.99|479.79|477.39|473.35|470.95|0
1641914400000|2022-01-11 15:20:00|474.73|472.33|477.17|474.77|477.17|474.77|472.65|470.25|0
1641914700000|2022-01-11 15:25:00|476.3|473.9|475.78|473.38|479.09|476.69|473.86|471.46|0
1641915000000|2022-01-11 15:30:00|475.6|473.2|481.01|478.61|481.18|478.78|469.71|467.31|0
1641915300000|2022-01-11 15:35:00|480.48|478.08|480.13|477.73|482.06|479.66|478.39|475.99|0
1641915600000|2022-01-11 15:40:00|480.31|477.91|486.47|484.07|487.71|485.31|480.31|477.91|0
1641915900000|2022-01-11 15:45:00|487.35|484.95|485.09|482.69|487.35|484.95|480.32|477.92|0
1641916200000|2022-01-11 15:50:00|485.62|483.22|483.51|481.11|487.73|485.33|482.98|480.58|0
1641916500000|2022-01-11 15:55:00|483.16|480.76|481.06|478.66|484.74|482.34|480.01|477.61|0
1641916800000|2022-01-11 16:00:00|480.88|478.48|474.09|471.69|481.41|479.01|471.83|469.43|0
1641917100000|2022-01-11 16:05:00|473.57|471.17|472.69|470.29|474.64|472.24|468.35|465.95|0
1641917400000|2022-01-11 16:10:00|471.99|469.59|465.24|462.84|471.99|469.59|464.2|461.8|0
1641917700000|2022-01-11 16:15:00|465.06|462.66|458.54|456.14|465.93|463.53|457.51|455.11|0
1641918000000|2022-01-11 16:20:00|458.03|455.63|459.22|456.82|461.97|459.57|456.15|453.75|0
1641918300000|2022-01-11 16:25:00|459.05|456.65|457.38|454.98|461.32|458.92|457.04|454.64|0
1641918600000|2022-01-11 16:30:00|457.21|454.81|458.58|456.18|459.61|457.21|457.21|454.81|0
1641918900000|2022-01-11 16:35:00|458.07|455.67|453.12|450.72|458.07|455.67|452.61|450.21|0
1641919200000|2022-01-11 16:40:00|452.95|450.55|450.07|447.67|453.29|450.89|447.2|444.8|0
1641919500000|2022-01-11 16:45:00|449.82|447.42|454.48|452.08|455.16|452.76|449.48|447.08|0
1641919800000|2022-01-11 16:50:00|453.97|451.57|451.76|449.36|453.97|451.57|450.23|447.83|0
1641920100000|2022-01-11 16:55:00|451.25|448.85|450.4|448|452.61|450.21|450.23|447.83|0
1641920400000|2022-01-11 17:00:00|450.06|447.66|451.29|448.89|451.82|449.42|448.72|446.32|0
1641920700000|2022-01-11 17:05:00|450.95|448.55|450.78|448.38|452.64|450.24|450.44|448.04|0
1641921000000|2022-01-11 17:10:00|450.61|448.21|450.27|447.87|452.55|450.15|450.27|447.87|0
1641921300000|2022-01-11 17:15:00|450.44|448.04|451.11|448.71|452.8|450.4|449.6|447.2|0
1641921600000|2022-01-11 17:20:00|450.95|448.55|451.79|449.39|452.46|450.06|450.61|448.21|0
1641921900000|2022-01-11 17:25:00|451.62|449.22|457.04|454.64|457.89|455.49|451.62|449.22|0
1641922200000|2022-01-11 17:30:00|456.87|454.47|455.68|453.28|457.89|455.49|453.98|451.58|0
1641922500000|2022-01-11 17:35:00|455.51|453.11|454.41|452.01|456.02|453.62|452.8|450.4|0
1641922800000|2022-01-11 17:40:00|454.32|451.92|452.63|450.23|455|452.6|452.46|450.06|0
1641923100000|2022-01-11 17:45:00|452.79|450.39|453.47|451.07|453.81|451.41|452.29|449.89|0
1641923400000|2022-01-11 17:50:00|453.13|450.73|450.43|448.03|453.64|451.24|450.43|448.03|0
1641923700000|2022-01-11 17:55:00|450.6|448.2|450.76|448.36|452.11|449.71|450.09|447.69|0
1641924000000|2022-01-11 18:00:00|450.93|448.53|452.45|450.05|454.65|452.25|450.93|448.53|0
1641924300000|2022-01-11 18:05:00|452.28|449.88|454.65|452.25|455.84|453.44|452.28|449.88|0
1641924600000|2022-01-11 18:10:00|454.48|452.08|451.77|449.37|454.48|452.08|451.27|448.87|0
1641924900000|2022-01-11 18:15:00|451.94|449.54|449.24|446.84|452.11|449.71|449.24|446.84|0
1641925200000|2022-01-11 18:20:00|449.41|447.01|445.33|442.93|449.41|447.01|444.44|442.04|0
1641925500000|2022-01-11 18:25:00|445.5|443.1|447.35|444.95|447.51|445.11|445.5|443.1|0
1641925800000|2022-01-11 18:30:00|447.18|444.78|446.67|444.27|447.85|445.45|446|443.6|0
1641926100000|2022-01-11 18:35:00|446.5|444.1|446.33|443.93|447.17|444.77|446|443.6|0
1641926400000|2022-01-11 18:40:00|446.16|443.76|446.16|443.76|446.84|444.44|445.66|443.26|0
1641926700000|2022-01-11 18:45:00|445.99|443.59|446.5|444.1|447|444.6|443.98|441.58|0
1641927000000|2022-01-11 18:50:00|446.16|443.76|445.74|443.34|446.5|444.1|445.15|442.75|0
1641927300000|2022-01-11 18:55:00|445.49|443.09|444.48|442.08|445.82|443.42|444.14|441.74|0
1641927600000|2022-01-11 19:00:00|444.64|442.24|446.16|443.76|446.66|444.26|444.31|441.91|0
1641927900000|2022-01-11 19:05:00|445.99|443.59|448.34|445.94|449.53|447.13|445.48|443.08|0
1641928200000|2022-01-11 19:10:00|448.01|445.61|447.25|444.85|448.85|446.45|446.83|444.43|0
1641928500000|2022-01-11 19:15:00|447.33|444.93|446.32|443.92|447.84|445.44|446.15|443.75|0
1641928800000|2022-01-11 19:20:00|446.49|444.09|446.32|443.92|447.83|445.43|446.15|443.75|0
1641929100000|2022-01-11 19:25:00|446.15|443.75|445.14|442.74|446.99|444.59|444.97|442.57|0
1641929400000|2022-01-11 19:30:00|444.97|442.57|446.15|443.75|447.33|444.93|444.97|442.57|0
1641929700000|2022-01-11 19:35:00|446.31|443.91|443.79|441.39|447.16|444.76|443.29|440.89|0
1641930000000|2022-01-11 19:40:00|444.13|441.73|443.12|440.72|444.3|441.9|442.95|440.55|0
1641930300000|2022-01-11 19:45:00|442.95|440.55|441.53|439.13|443.12|440.72|441.28|438.88|0
1641930600000|2022-01-11 19:50:00|441.61|439.21|440.78|438.38|442.62|440.22|440.44|438.04|0
1641930900000|2022-01-11 19:55:00|440.94|438.54|441.61|439.21|441.78|439.38|438.44|436.04|0
1641931200000|2022-01-11 20:00:00|441.44|439.04|439.94|437.54|441.61|439.21|439.27|436.87|0
1641931500000|2022-01-11 20:05:00|439.77|437.37|438.1|435.7|439.94|437.54|436.77|434.37|0
1641931800000|2022-01-11 20:10:00|438.27|435.87|438.43|436.03|439.94|437.54|438.1|435.7|0
1641932100000|2022-01-11 20:15:00|438.27|435.87|438.93|436.53|439.27|436.87|436.94|434.54|0
1641932400000|2022-01-11 20:20:00|438.77|436.37|438.76|436.36|440.42|438.02|436.93|434.53|0
1641932700000|2022-01-11 20:25:00|438.6|436.2|437.93|435.53|439.6|437.2|437.1|434.7|0
1641933000000|2022-01-11 20:30:00|438.1|435.7|438.76|436.36|439.09|436.69|436.27|433.87|0
1641933300000|2022-01-11 20:35:00|438.59|436.19|443.2|440.8|443.2|440.8|437.93|435.53|0
1641933600000|2022-01-11 20:40:00|443.37|440.97|441.53|439.13|443.7|441.3|440.63|438.23|0
1641933900000|2022-01-11 20:45:00|441.7|439.3|442.2|439.8|442.53|440.13|440.87|438.47|0
1641934200000|2022-01-11 20:50:00|442.36|439.96|443.2|440.8|445.87|443.47|442.36|439.96|0
1641934500000|2022-01-11 20:55:00|442.7|440.3|437.55|435.15|442.7|440.3|437.39|434.99|0
1641934800000|2022-01-11 21:00:00|437.72|435.32|437.55|435.15|438.21|435.81|436.39|433.99|0
1641935100000|2022-01-11 21:05:00|437.72|435.32|437.71|435.31|438.04|435.64|437.05|434.65|0
1641935400000|2022-01-11 21:10:00|437.88|435.48|438.21|435.81|438.71|436.31|437.71|435.31|0
1641935700000|2022-01-11 21:15:00|438.74|435.94|438.9|436.1|439.07|436.27|438.41|435.61|0
1641936000000|2022-01-11 21:20:00|438.82|436.02|438.9|436.1|438.9|436.1|438.24|435.44|0
1641936300000|2022-01-11 21:25:00|439.07|436.27|438.73|435.93|439.07|436.27|438.73|435.93|0
1641936600000|2022-01-11 21:30:00|438.57|435.77|438.57|435.77|438.73|435.93|438.57|435.77|0
1641936900000|2022-01-11 21:35:00|438.49|435.69|438.4|435.6|438.57|435.77|438.4|435.6|0
1641937200000|2022-01-11 21:40:00|438.57|435.77|437.9|435.1|438.57|435.77|437.9|435.1|0
1641937500000|2022-01-11 21:45:00|438.07|435.27|438.56|435.76|438.56|435.76|437.74|434.94|0
1641937800000|2022-01-11 21:50:00|438.4|435.6|438.56|435.76|438.56|435.76|438.23|435.43|0
1641938100000|2022-01-11 21:55:00|438.39|435.59|438.65|435.85|438.65|435.85|438.39|435.59|0
1641938400000|2022-01-11 22:00:00|438.33|435.53|438.66|435.86|438.66|435.86|438.33|435.53|0
1641938700000|2022-01-11 22:05:00|438.74|435.94|438.64|435.84|438.95|436.15|438.54|435.74|0
1641939000000|2022-01-11 22:10:00|438.81|436.01|438.73|435.93|438.81|436.01|438.73|435.93|0
1641939300000|2022-01-11 22:15:00|438.76|435.96|438.37|435.57|438.79|435.99|438.13|435.33|0
1641939600000|2022-01-11 22:20:00|438.39|435.59|438.39|435.59|438.44|435.64|438.39|435.59|0
1641939900000|2022-01-11 22:25:00|438.42|435.62|438.17|435.37|438.42|435.62|438.15|435.35|0
1641940200000|2022-01-11 22:30:00|437.98|435.18|438.29|435.49|438.32|435.52|437.98|435.18|0
1641940500000|2022-01-11 22:35:00|438.27|435.47|438.32|435.52|438.32|435.52|438.27|435.47|0
1641940800000|2022-01-11 22:40:00|438.34|435.54|438.34|435.54|438.36|435.56|438.34|435.54|0
1641941400000|2022-01-11 22:50:00|438.31|435.51|438.34|435.54|438.34|435.54|438.31|435.51|0
1641941700000|2022-01-11 22:55:00|438.46|435.66|438.34|435.54|438.46|435.66|438.22|435.42|0
1641942000000|2022-01-11 23:00:00|438.13|435.33|437.55|434.75|438.96|436.16|437.55|434.75|0
1641942300000|2022-01-11 23:05:00|437.71|434.91|437.63|434.83|437.88|435.08|436.55|433.75|0
1641942600000|2022-01-11 23:10:00|437.54|434.74|438.2|435.4|438.37|435.57|437.38|434.58|0
1641942900000|2022-01-11 23:15:00|438.13|435.33|438.87|436.07|439.2|436.4|438.04|435.24|0
1641943200000|2022-01-11 23:20:00|438.79|435.99|439.03|436.23|439.36|436.56|438.53|435.73|0
1641943500000|2022-01-11 23:25:00|439.19|436.39|439.03|436.23|439.19|436.39|438.86|436.06|0
1641943800000|2022-01-11 23:30:00|438.95|436.15|438.36|435.56|438.95|436.15|438.36|435.56|0
1641944100000|2022-01-11 23:35:00|438.53|435.73|439.19|436.39|439.52|436.72|438.36|435.56|0
1641944400000|2022-01-11 23:40:00|439.02|436.22|438.53|435.73|439.35|436.55|438.2|435.4|0
1641944700000|2022-01-11 23:45:00|438.69|435.89|439.19|436.39|439.52|436.72|438.19|435.39|0
1641945000000|2022-01-11 23:50:00|439.27|436.47|439.19|436.39|439.52|436.72|439.02|436.22|0
1641945300000|2022-01-11 23:55:00|439.27|436.47|438.85|436.05|439.44|436.64|438.52|435.72|0
1641945600000|2022-01-12 00:00:00|439.02|436.22|439.1|436.3|439.35|436.55|438.36|435.56|0
1641945900000|2022-01-12 00:05:00|439.02|436.22|438.52|435.72|439.18|436.38|438.19|435.39|0
1641946200000|2022-01-12 00:10:00|438.68|435.88|438.85|436.05|439.35|436.55|438.68|435.88|0
1641946500000|2022-01-12 00:15:00|438.68|435.88|438.18|435.38|438.68|435.88|437.69|434.89|0
1641946800000|2022-01-12 00:20:00|438.02|435.22|437.28|434.48|438.35|435.55|437.03|434.23|0
1641947100000|2022-01-12 00:25:00|437.36|434.56|436.53|433.73|437.36|434.56|436.03|433.23|0
1641947400000|2022-01-12 00:30:00|436.2|433.4|436.03|433.23|436.53|433.73|435.21|432.41|0
1641947700000|2022-01-12 00:35:00|435.87|433.07|436.03|433.23|436.36|433.56|435.37|432.57|0
1641948000000|2022-01-12 00:40:00|435.87|433.07|436.03|433.23|436.03|433.23|435.21|432.41|0
1641948300000|2022-01-12 00:45:00|436.19|433.39|436.03|433.23|436.44|433.64|435.86|433.06|0
1641948600000|2022-01-12 00:50:00|436.19|433.39|436.61|433.81|436.69|433.89|436.03|433.23|0
1641948900000|2022-01-12 00:55:00|436.69|433.89|437.18|434.38|437.18|434.38|436.52|433.72|0
1641949200000|2022-01-12 01:00:00|437.34|434.54|437.51|434.71|438.01|435.21|437.01|434.21|0
1641949500000|2022-01-12 01:05:00|437.34|434.54|437.34|434.54|438|435.2|437.01|434.21|0
1641949800000|2022-01-12 01:10:00|437.18|434.38|437.84|435.04|438.17|435.37|436.85|434.05|0
1641950100000|2022-01-12 01:15:00|438|435.2|439.49|436.69|439.49|436.69|438|435.2|0
1641950400000|2022-01-12 01:20:00|439.58|436.78|438.99|436.19|439.58|436.78|438.83|436.03|0
1641950700000|2022-01-12 01:25:00|439.16|436.36|438.91|436.11|439.16|436.36|438.66|435.86|0
1641951000000|2022-01-12 01:30:00|438.82|436.02|439.32|436.52|439.32|436.52|438.41|435.61|0
1641951300000|2022-01-12 01:35:00|439.24|436.44|438.66|435.86|439.32|436.52|438.49|435.69|0
1641951600000|2022-01-12 01:40:00|438.58|435.78|439.57|436.77|439.65|436.85|437.66|434.86|0
1641951900000|2022-01-12 01:45:00|439.65|436.85|440.81|438.01|441.81|439.01|438.98|436.18|0
1641952200000|2022-01-12 01:50:00|440.64|437.84|440.31|437.51|441.14|438.34|440.14|437.34|0
1641952500000|2022-01-12 01:55:00|440.47|437.67|439.48|436.68|440.81|438.01|439.15|436.35|0
1641952800000|2022-01-12 02:00:00|439.31|436.51|436.99|434.19|439.48|436.68|436.99|434.19|0
1641953100000|2022-01-12 02:05:00|436.83|434.03|438.15|435.35|438.24|435.44|436.83|434.03|0
1641953400000|2022-01-12 02:10:00|437.98|435.18|437.65|434.85|438.4|435.6|437.32|434.52|0
1641953700000|2022-01-12 02:15:00|437.82|435.02|437.15|434.35|437.98|435.18|437.15|434.35|0
1641954000000|2022-01-12 02:20:00|437.07|434.27|436.49|433.69|437.15|434.35|436.49|433.69|0
1641954300000|2022-01-12 02:25:00|436.66|433.86|436.49|433.69|436.99|434.19|436.33|433.53|0
1641954600000|2022-01-12 02:30:00|436.33|433.53|436.98|434.18|437.65|434.85|436.33|433.53|0
1641954900000|2022-01-12 02:35:00|437.15|434.35|437.15|434.35|437.31|434.51|436.82|434.02|0
1641955200000|2022-01-12 02:40:00|437.23|434.43|437.48|434.68|437.48|434.68|436.98|434.18|0
1641955500000|2022-01-12 02:45:00|437.31|434.51|437.48|434.68|437.81|435.01|437.31|434.51|0
1641955800000|2022-01-12 02:50:00|437.56|434.76|437.39|434.59|438.14|435.34|437.31|434.51|0
1641956100000|2022-01-12 02:55:00|437.31|434.51|436.98|434.18|437.39|434.59|436.65|433.85|0
1641956400000|2022-01-12 03:00:00|437.14|434.34|436.81|434.01|437.14|434.34|436.48|433.68|0
1641956700000|2022-01-12 03:05:00|436.73|433.93|436.64|433.84|436.97|434.17|436.48|433.68|0
1641957000000|2022-01-12 03:10:00|436.81|434.01|437.14|434.34|437.14|434.34|436.48|433.68|0
1641957300000|2022-01-12 03:15:00|437.22|434.42|436.8|434|437.22|434.42|436.64|433.84|0
1641957600000|2022-01-12 03:20:00|436.64|433.84|436.89|434.09|437.13|434.33|436.47|433.67|0
1641957900000|2022-01-12 03:25:00|436.97|434.17|436.8|434|436.97|434.17|436.31|433.51|0
1641958200000|2022-01-12 03:30:00|436.56|433.76|436.14|433.34|436.56|433.76|435.65|432.85|0
1641958500000|2022-01-12 03:35:00|436.06|433.26|435.97|433.17|436.3|433.5|435.48|432.68|0
1641958800000|2022-01-12 03:40:00|435.81|433.01|436.3|433.5|436.3|433.5|435.81|433.01|0
1641959100000|2022-01-12 03:45:00|436.22|433.42|436.47|433.67|436.63|433.83|436.14|433.34|0
1641959400000|2022-01-12 03:50:00|436.3|433.5|435.8|433|436.3|433.5|435.8|433|0
1641959700000|2022-01-12 03:55:00|435.64|432.84|435.64|432.84|435.97|433.17|435.64|432.84|0
1641960000000|2022-01-12 04:00:00|435.47|432.67|435.23|432.43|435.8|433|435.14|432.34|0
1641960300000|2022-01-12 04:05:00|435.14|432.34|435.14|432.34|435.47|432.67|435.14|432.34|0
1641960600000|2022-01-12 04:10:00|435.3|432.5|435.3|432.5|435.47|432.67|435.14|432.34|0
1641960900000|2022-01-12 04:15:00|435.47|432.67|435.63|432.83|435.8|433|435.47|432.67|0
1641961200000|2022-01-12 04:20:00|435.72|432.92|435.96|433.16|435.96|433.16|435.63|432.83|0
1641961500000|2022-01-12 04:25:00|436.12|433.32|436.12|433.32|436.45|433.65|436.12|433.32|0
1641961800000|2022-01-12 04:30:00|436.29|433.49|436.29|433.49|436.29|433.49|435.96|433.16|0
1641962100000|2022-01-12 04:35:00|436.12|433.32|436.28|433.48|436.45|433.65|436.12|433.32|0
1641962400000|2022-01-12 04:40:00|436.12|433.32|435.62|432.82|436.12|433.32|435.46|432.66|0
1641962700000|2022-01-12 04:45:00|435.46|432.66|435.79|432.99|435.79|432.99|435.46|432.66|0
1641963000000|2022-01-12 04:50:00|435.95|433.15|435.95|433.15|435.95|433.15|435.46|432.66|0
1641963300000|2022-01-12 04:55:00|435.87|433.07|435.78|432.98|436.11|433.31|435.62|432.82|0
1641963600000|2022-01-12 05:00:00|435.62|432.82|435.45|432.65|435.87|433.07|435.29|432.49|0
1641963900000|2022-01-12 05:05:00|435.29|432.49|435.28|432.48|435.62|432.82|435.12|432.32|0
1641964200000|2022-01-12 05:10:00|435.12|432.32|434.95|432.15|435.12|432.32|434.3|431.5|0
1641964500000|2022-01-12 05:15:00|435.12|432.32|435.61|432.81|435.61|432.81|434.95|432.15|0
1641964800000|2022-01-12 05:20:00|435.45|432.65|435.12|432.32|435.45|432.65|434.95|432.15|0
1641965100000|2022-01-12 05:25:00|434.95|432.15|434.95|432.15|435.61|432.81|434.95|432.15|0
1641965400000|2022-01-12 05:30:00|434.78|431.98|435.28|432.48|435.28|432.48|434.78|431.98|0
1641965700000|2022-01-12 05:35:00|435.11|432.31|434.04|431.24|435.11|432.31|433.63|430.83|0
1641966000000|2022-01-12 05:40:00|433.96|431.16|432.81|430.01|433.96|431.16|432.81|430.01|0
1641966300000|2022-01-12 05:45:00|432.64|429.84|432.48|429.68|433.3|430.5|432.48|429.68|0
1641966600000|2022-01-12 05:50:00|432.64|429.84|431.98|429.18|432.8|430|431.49|428.69|0
1641966900000|2022-01-12 05:55:00|432.15|429.35|431|428.2|432.15|429.35|430.83|428.03|0
1641967200000|2022-01-12 06:00:00|431.16|428.36|429.03|426.23|431.24|428.44|429.03|426.23|0
1641967500000|2022-01-12 06:05:00|429.19|426.39|430.34|427.54|430.67|427.87|429.19|426.39|0
1641967800000|2022-01-12 06:10:00|430.26|427.46|430.5|427.7|430.83|428.03|430.01|427.21|0
1641968100000|2022-01-12 06:15:00|430.58|427.78|432.14|429.34|432.14|429.34|430.5|427.7|0
1641968400000|2022-01-12 06:20:00|432.06|429.26|431.97|429.17|432.3|429.5|431.64|428.84|0
1641968700000|2022-01-12 06:25:00|432.14|429.34|432.46|429.66|432.96|430.16|431.64|428.84|0
1641969000000|2022-01-12 06:30:00|432.55|429.75|432.13|429.33|432.79|429.99|432.13|429.33|0
1641969300000|2022-01-12 06:35:00|432.3|429.5|432.22|429.42|432.71|429.91|432.13|429.33|0
1641969600000|2022-01-12 06:40:00|432.3|429.5|431.8|429|432.46|429.66|431.56|428.76|0
1641969900000|2022-01-12 06:45:00|431.64|428.84|432.46|429.66|432.46|429.66|431.64|428.84|0
1641970200000|2022-01-12 06:50:00|432.62|429.82|433.11|430.31|433.28|430.48|432.46|429.66|0
1641970500000|2022-01-12 06:55:00|433.03|430.23|433.52|430.72|433.6|430.8|433.03|430.23|0
1641970800000|2022-01-12 07:00:00|434.26|431.46|434.1|431.3|435.17|432.37|433.93|431.13|0
1641971100000|2022-01-12 07:05:00|434.18|431.38|434.34|431.54|434.42|431.62|433.44|430.64|0
1641971400000|2022-01-12 07:10:00|434.42|431.62|434.01|431.21|434.75|431.95|433.68|430.88|0
1641971700000|2022-01-12 07:15:00|434.09|431.29|433.1|430.3|434.09|431.29|433.1|430.3|0
1641972000000|2022-01-12 07:20:00|432.94|430.14|433.27|430.47|433.43|430.63|432.45|429.65|0
1641972300000|2022-01-12 07:25:00|433.1|430.3|434.25|431.45|435.08|432.28|433.1|430.3|0
1641972600000|2022-01-12 07:30:00|434.34|431.54|432.77|429.97|434.34|431.54|432.44|429.64|0
1641972900000|2022-01-12 07:35:00|432.86|430.06|431.43|428.63|433.35|430.55|431.1|428.3|0
1641973200000|2022-01-12 07:40:00|431.59|428.79|431.67|428.87|432.58|429.78|431.43|428.63|0
1641973500000|2022-01-12 07:45:00|431.59|428.79|431.75|428.95|432.24|429.44|431.26|428.46|0
1641973800000|2022-01-12 07:50:00|431.67|428.87|433.72|430.92|433.72|430.92|431.42|428.62|0
1641974100000|2022-01-12 07:55:00|433.64|430.84|433.88|431.08|434.71|431.91|433.64|430.84|0
1641974400000|2022-01-12 08:00:00|433.72|430.92|434.54|431.74|435.2|432.4|432.9|430.1|0
1641974700000|2022-01-12 08:05:00|434.84|432.44|434.67|432.27|435.66|433.26|434.18|431.78|0
1641975000000|2022-01-12 08:10:00|434.83|432.43|435|432.6|435.16|432.76|433.52|431.12|0
1641975300000|2022-01-12 08:15:00|434.83|432.43|436.15|433.75|436.81|434.41|434.67|432.27|0
1641975600000|2022-01-12 08:20:00|435.99|433.59|435.49|433.09|436.65|434.25|434.17|431.77|0
1641975900000|2022-01-12 08:25:00|435.65|433.25|439.88|437.48|439.96|437.56|435.58|433.18|0
1641976200000|2022-01-12 08:30:00|439.79|437.39|439.95|437.55|440.62|438.22|438.63|436.23|0
1641976500000|2022-01-12 08:35:00|440.12|437.72|441.11|438.71|442.78|440.38|439.62|437.22|0
1641976800000|2022-01-12 08:40:00|441.78|439.38|443.61|441.21|443.94|441.54|441.28|438.88|0
1641977100000|2022-01-12 08:45:00|443.44|441.04|443.44|441.04|443.78|441.38|442.36|439.96|0
1641977400000|2022-01-12 08:50:00|443.61|441.21|441.78|439.38|444.28|441.88|440.78|438.38|0
1641977700000|2022-01-12 08:55:00|441.61|439.21|443.85|441.45|444.11|441.71|440.71|438.31|0
1641978000000|2022-01-12 09:00:00|444.02|441.62|439.86|437.46|444.27|441.87|439.86|437.46|0
1641978300000|2022-01-12 09:05:00|440.03|437.63|440.19|437.79|440.52|438.12|439.37|436.97|0
1641978600000|2022-01-12 09:10:00|440.03|437.63|441.19|438.79|441.52|439.12|439.53|437.13|0
1641978900000|2022-01-12 09:15:00|441.02|438.62|439.86|437.46|441.35|438.95|439.69|437.29|0
1641979200000|2022-01-12 09:20:00|439.69|437.29|437.71|435.31|440.19|437.79|437.71|435.31|0
1641979500000|2022-01-12 09:25:00|437.54|435.14|435.73|433.33|437.54|435.14|435.73|433.33|0
1641979800000|2022-01-12 09:30:00|435.56|433.16|437.37|434.97|438.03|435.63|435.56|433.16|0
1641980100000|2022-01-12 09:35:00|437.54|435.14|437.87|435.47|438.36|435.96|436.88|434.48|0
1641980400000|2022-01-12 09:40:00|438.03|435.63|437.04|434.64|438.03|435.63|436.87|434.47|0
1641980700000|2022-01-12 09:45:00|437.2|434.8|436.21|433.81|437.53|435.13|436.05|433.65|0
1641981000000|2022-01-12 09:50:00|436.05|433.65|434.57|432.17|436.38|433.98|434.57|432.17|0
1641981300000|2022-01-12 09:55:00|434.73|432.33|434.89|432.49|435.88|433.48|434.56|432.16|0
1641981600000|2022-01-12 10:00:00|434.56|432.16|435.22|432.82|435.22|432.82|433.91|431.51|0
1641981900000|2022-01-12 10:05:00|435.06|432.66|436.54|434.14|436.79|434.39|434.89|432.49|0
1641982200000|2022-01-12 10:10:00|436.37|433.97|436.21|433.81|437.28|434.88|435.71|433.31|0
1641982500000|2022-01-12 10:15:00|436.04|433.64|436.53|434.13|436.53|434.13|435.05|432.65|0
1641982800000|2022-01-12 10:20:00|436.45|434.05|434.72|432.32|436.86|434.46|434.72|432.32|0
1641983100000|2022-01-12 10:25:00|434.56|432.16|435.54|433.14|435.71|433.31|434.23|431.83|0
1641983400000|2022-01-12 10:30:00|435.87|433.47|437.52|435.12|437.68|435.28|435.21|432.81|0
1641983700000|2022-01-12 10:35:00|437.68|435.28|436.2|433.8|437.68|435.28|436.12|433.72|0
1641984000000|2022-01-12 10:40:00|436.36|433.96|435.7|433.3|436.45|434.05|435.7|433.3|0
1641984300000|2022-01-12 10:45:00|435.54|433.14|433.89|431.49|435.54|433.14|433.89|431.49|0
1641984600000|2022-01-12 10:50:00|434.05|431.65|434.22|431.82|434.88|432.48|433.56|431.16|0
1641984900000|2022-01-12 10:55:00|434.38|431.98|433.89|431.49|434.55|432.15|433.4|431|0
1641985200000|2022-01-12 11:00:00|433.72|431.32|433.23|430.83|433.72|431.32|432.24|429.84|0
1641985500000|2022-01-12 11:05:00|433.31|430.91|434.21|431.81|434.38|431.98|432.41|430.01|0
1641985800000|2022-01-12 11:10:00|434.05|431.65|434.38|431.98|435.03|432.63|434.05|431.65|0
1641986100000|2022-01-12 11:15:00|434.21|431.81|435.03|432.63|435.03|432.63|433.72|431.32|0
1641986400000|2022-01-12 11:20:00|434.87|432.47|433.55|431.15|435.03|432.63|433.55|431.15|0
1641986700000|2022-01-12 11:25:00|433.71|431.31|434.7|432.3|435.03|432.63|433.39|430.99|0
1641987000000|2022-01-12 11:30:00|434.53|432.13|434.53|432.13|435.03|432.63|433.88|431.48|0
1641987300000|2022-01-12 11:35:00|434.37|431.97|434.37|431.97|434.62|432.22|433.87|431.47|0
1641987600000|2022-01-12 11:40:00|434.53|432.13|434.69|432.29|435.02|432.62|434.37|431.97|0
1641987900000|2022-01-12 11:45:00|434.86|432.46|433.38|430.98|434.86|432.46|432.81|430.41|0
1641988200000|2022-01-12 11:50:00|433.54|431.14|433.28|430.88|436.29|433.89|433.28|430.88|0
1641988500000|2022-01-12 11:55:00|433.45|431.05|435.42|433.02|435.42|433.02|433.28|430.88|0
1641988800000|2022-01-12 12:00:00|435.26|432.86|434.43|432.03|436.25|433.85|434.1|431.7|0
1641989100000|2022-01-12 12:05:00|434.27|431.87|436.9|434.5|436.9|434.5|434.1|431.7|0
1641989400000|2022-01-12 12:10:00|436.74|434.34|436.9|434.5|437.23|434.83|435.91|433.51|0
1641989700000|2022-01-12 12:15:00|436.82|434.42|437.07|434.67|437.07|434.67|435.75|433.35|0
1641990000000|2022-01-12 12:20:00|436.9|434.5|434.92|432.52|437.23|434.83|434.92|432.52|0
1641990300000|2022-01-12 12:25:00|435.08|432.68|435.25|432.85|435.74|433.34|434.42|432.02|0
1641990600000|2022-01-12 12:30:00|435.17|432.77|433.35|430.95|435.17|432.77|433.1|430.7|0
1641990900000|2022-01-12 12:35:00|433.43|431.03|433.43|431.03|433.76|431.36|432.45|430.05|0
1641991200000|2022-01-12 12:40:00|433.6|431.2|434.25|431.85|434.25|431.85|432.94|430.54|0
1641991500000|2022-01-12 12:45:00|434.09|431.69|434.75|432.35|435.41|433.01|434.09|431.69|0
1641991800000|2022-01-12 12:50:00|434.91|432.51|434.74|432.34|436.15|433.75|434.66|432.26|0
1641992100000|2022-01-12 12:55:00|434.58|432.18|434.74|432.34|435.07|432.67|434.08|431.68|0
1641992400000|2022-01-12 13:00:00|434.58|432.18|433.09|430.69|434.74|432.34|433.09|430.69|0
1641992700000|2022-01-12 13:05:00|433.18|430.78|434.74|432.34|435.23|432.83|432.44|430.04|0
1641993000000|2022-01-12 13:10:00|434.57|432.17|433.58|431.18|435.07|432.67|432.93|430.53|0
1641993300000|2022-01-12 13:15:00|433.26|430.86|431.28|428.88|433.26|430.86|430.95|428.55|0
1641993600000|2022-01-12 13:20:00|431.12|428.72|429.81|427.41|432.27|429.87|429.81|427.41|0
1641993900000|2022-01-12 13:25:00|429.97|427.57|430.87|428.47|431.77|429.37|428.82|426.42|0
1641994200000|2022-01-12 13:30:00|432.19|429.79|426.95|424.55|433.99|431.59|425.56|423.16|0
1641994500000|2022-01-12 13:35:00|426.37|423.97|423.44|421.04|426.7|424.3|421.18|418.78|0
1641994800000|2022-01-12 13:40:00|423.12|420.72|422.63|420.23|424.09|421.69|422.15|419.75|0
1641995100000|2022-01-12 13:45:00|422.96|420.56|425.55|423.15|427.18|424.78|422.96|420.56|0
1641995400000|2022-01-12 13:50:00|425.39|422.99|423.44|421.04|426.86|424.46|423.28|420.88|0
1641995700000|2022-01-12 13:55:00|423.28|420.88|422.14|419.74|424.9|422.5|421.82|419.42|0
1641996000000|2022-01-12 14:00:00|421.98|419.58|422.79|420.39|423.44|421.04|421.82|419.42|0
1641996300000|2022-01-12 14:05:00|422.63|420.23|422.95|420.55|424.57|422.17|422.46|420.06|0
1641996600000|2022-01-12 14:10:00|422.79|420.39|425.31|422.91|425.55|423.15|422.46|420.06|0
1641996900000|2022-01-12 14:15:00|425.06|422.66|426.52|424.12|427.01|424.61|424.73|422.33|0
1641997200000|2022-01-12 14:20:00|426.68|424.28|424.73|422.33|427.01|424.61|423.92|421.52|0
1641997500000|2022-01-12 14:25:00|424.57|422.17|425.22|422.82|426.03|423.63|424.08|421.68|0
1641997800000|2022-01-12 14:30:00|425.38|422.98|422.56|420.16|426.36|423.96|418.58|416.18|0
1641998100000|2022-01-12 14:35:00|422.07|419.67|423.21|420.81|428.09|425.69|422.07|419.67|0
1641998400000|2022-01-12 14:40:00|421.91|419.51|427.43|425.03|429.81|427.41|421.91|419.51|0
1641998700000|2022-01-12 14:45:00|427.11|424.71|424.83|422.43|427.6|425.2|423.53|421.13|0
1641999000000|2022-01-12 14:50:00|423.69|421.29|420.77|418.37|425.31|422.91|419.48|417.08|0
1641999300000|2022-01-12 14:55:00|420.93|418.53|418.99|416.59|423.04|420.64|418.67|416.27|0
1641999600000|2022-01-12 15:00:00|418.67|416.27|419.8|417.4|421.09|418.69|416.9|414.5|0
1641999900000|2022-01-12 15:05:00|419.96|417.56|413.68|411.28|422.22|419.82|413.52|411.12|0
1642000200000|2022-01-12 15:10:00|413.52|411.12|413.19|410.79|414.81|412.41|412.23|409.83|0
1642000500000|2022-01-12 15:15:00|413.03|410.63|413.84|411.44|415.94|413.54|413.03|410.63|0
1642000800000|2022-01-12 15:20:00|414|411.6|415.61|413.21|416.42|414.02|413.03|410.63|0
1642001100000|2022-01-12 15:25:00|415.45|413.05|417.88|415.48|417.96|415.56|415.45|413.05|0
1642001400000|2022-01-12 15:30:00|417.55|415.15|420.64|418.24|423.42|421.02|416.74|414.34|0
1642001700000|2022-01-12 15:35:00|420.48|418.08|426.69|424.29|426.69|424.29|419.01|416.61|0
1642002000000|2022-01-12 15:40:00|426.86|424.46|428.56|426.16|431.86|429.46|424.23|421.83|0
1642002300000|2022-01-12 15:45:00|428.72|426.32|433.57|431.17|433.73|431.33|425.6|423.2|0
1642002600000|2022-01-12 15:50:00|433.4|431|433.73|431.33|435.87|433.47|432.58|430.18|0
1642002900000|2022-01-12 15:55:00|434.22|431.82|431.92|429.52|435.7|433.3|430.29|427.89|0
1642003200000|2022-01-12 16:00:00|431.76|429.36|433.56|431.16|433.89|431.49|428.81|426.41|0
1642003500000|2022-01-12 16:05:00|433.72|431.32|437.84|435.44|441.48|439.08|432.25|429.85|0
1642003800000|2022-01-12 16:10:00|437.35|434.95|439.66|437.26|439.99|437.59|436.19|433.79|0
1642004100000|2022-01-12 16:15:00|440.65|438.25|438.83|436.43|443.64|441.24|437.51|435.11|0
1642004400000|2022-01-12 16:20:00|439.33|436.93|437.67|435.27|441.15|438.75|437.51|435.11|0
1642004700000|2022-01-12 16:25:00|438.33|435.93|434.46|432.06|438.5|436.1|433.06|430.66|0
1642005000000|2022-01-12 16:30:00|434.21|431.81|431.26|428.86|434.21|431.81|430.11|427.71|0
1642005300000|2022-01-12 16:35:00|431.42|429.02|430.76|428.36|431.75|429.35|428.97|426.57|0
1642005600000|2022-01-12 16:40:00|430.44|428.04|431.09|428.69|431.09|428.69|427.01|424.61|0
1642005900000|2022-01-12 16:45:00|430.92|428.52|431.41|429.01|431.58|429.18|428.8|426.4|0
1642006200000|2022-01-12 16:50:00|431.58|429.18|428.8|426.4|431.74|429.34|428.47|426.07|0
1642006500000|2022-01-12 16:55:00|428.63|426.23|430.27|427.87|432.23|429.83|428.63|426.23|0
1642006800000|2022-01-12 17:00:00|430.1|427.7|429.77|427.37|431.25|428.85|428.63|426.23|0
1642007100000|2022-01-12 17:05:00|430.1|427.7|433.3|430.9|435.02|432.62|429.94|427.54|0
1642007400000|2022-01-12 17:10:00|433.21|430.81|433.54|431.14|434.85|432.45|432.06|429.66|0
1642007700000|2022-01-12 17:15:00|433.21|430.81|430.91|428.51|434.36|431.96|430.1|427.7|0
1642008000000|2022-01-12 17:20:00|430.75|428.35|430.42|428.02|431.9|429.5|429.93|427.53|0
1642008300000|2022-01-12 17:25:00|430.58|428.18|430.91|428.51|430.91|428.51|428.62|426.22|0
1642008600000|2022-01-12 17:30:00|430.75|428.35|429.93|427.53|430.91|428.51|429.28|426.88|0
1642008900000|2022-01-12 17:35:00|428.95|426.55|429.68|427.28|429.93|427.53|426.83|424.43|0
1642009200000|2022-01-12 17:40:00|429.6|427.2|429.27|426.87|430.09|427.69|428.29|425.89|0
1642009500000|2022-01-12 17:45:00|429.11|426.71|428.78|426.38|430.74|428.34|428.29|425.89|0
1642009800000|2022-01-12 17:50:00|428.45|426.05|425.69|423.29|428.78|426.38|425.69|423.29|0
1642010100000|2022-01-12 17:55:00|425.85|423.45|425.52|423.12|426.01|423.61|424.55|422.15|0
1642010400000|2022-01-12 18:00:00|425.36|422.96|426.33|423.93|427.96|425.56|425.2|422.8|0
1642010700000|2022-01-12 18:05:00|426.49|424.09|426.82|424.42|427.47|425.07|426.17|423.77|0
1642011000000|2022-01-12 18:10:00|426.66|424.26|429.42|427.02|430.41|428.01|425.68|423.28|0
1642011300000|2022-01-12 18:15:00|429.59|427.19|429.91|427.51|431.71|429.31|429.59|427.19|0
1642011600000|2022-01-12 18:20:00|430|427.6|430.89|428.49|431.71|429.31|430|427.6|0
1642011900000|2022-01-12 18:25:00|431.14|428.74|431.22|428.82|432.04|429.64|428.6|426.2|0
1642012200000|2022-01-12 18:30:00|431.55|429.15|429.91|427.51|432.86|430.46|429.42|427.02|0
1642012500000|2022-01-12 18:35:00|430.07|427.67|431.87|429.47|433.02|430.62|430.07|427.67|0
1642012800000|2022-01-12 18:40:00|431.71|429.31|431.05|428.65|432.03|429.63|430.07|427.67|0
1642013100000|2022-01-12 18:45:00|430.89|428.49|431.7|429.3|431.87|429.47|429.58|427.18|0
1642013400000|2022-01-12 18:50:00|431.87|429.47|434|431.6|435.64|433.24|431.54|429.14|0
1642013700000|2022-01-12 18:55:00|434.16|431.76|434.49|432.09|434.82|432.42|433.01|430.61|0
1642014000000|2022-01-12 19:00:00|434.82|432.42|436.46|434.06|438.28|435.88|434.16|431.76|0
1642014300000|2022-01-12 19:05:00|436.63|434.23|436.13|433.73|437.62|435.22|434.65|432.25|0
1642014600000|2022-01-12 19:10:00|436.3|433.9|433.83|431.43|436.96|434.56|433.5|431.1|0
1642014900000|2022-01-12 19:15:00|433.66|431.26|433.33|430.93|434.32|431.92|432.68|430.28|0
1642015200000|2022-01-12 19:20:00|433.66|431.26|430.55|428.15|433.66|431.26|430.55|428.15|0
1642015500000|2022-01-12 19:25:00|430.71|428.31|429.4|427|431.04|428.64|429.07|426.67|0
1642015800000|2022-01-12 19:30:00|429.24|426.84|432.51|430.11|433.33|430.93|429.07|426.67|0
1642016100000|2022-01-12 19:35:00|432.34|429.94|431.03|428.63|433|430.6|430.71|428.31|0
1642016400000|2022-01-12 19:40:00|431.2|428.8|434.31|431.91|434.48|432.08|431.2|428.8|0
1642016700000|2022-01-12 19:45:00|434.15|431.75|432.01|429.61|434.8|432.4|431.85|429.45|0
1642017000000|2022-01-12 19:50:00|432.18|429.78|430.7|428.3|432.18|429.78|430.54|428.14|0
1642017300000|2022-01-12 19:55:00|430.86|428.46|430.86|428.46|431.03|428.63|429.39|426.99|0
1642017600000|2022-01-12 20:00:00|430.54|428.14|433.81|431.41|435.29|432.89|429.72|427.32|0
1642017900000|2022-01-12 20:05:00|433.65|431.25|435.46|433.06|435.79|433.39|433.32|430.92|0
1642018200000|2022-01-12 20:10:00|435.29|432.89|432.5|430.1|435.46|433.06|432.5|430.1|0
1642018500000|2022-01-12 20:15:00|432.33|429.93|433.48|431.08|433.48|431.08|431.35|428.95|0
1642018800000|2022-01-12 20:20:00|433.15|430.75|433.48|431.08|433.81|431.41|431.67|429.27|0
1642019100000|2022-01-12 20:25:00|433.64|431.24|433.15|430.75|435.78|433.38|432.98|430.58|0
1642019400000|2022-01-12 20:30:00|433.64|431.24|434.3|431.9|434.62|432.22|431.67|429.27|0
1642019700000|2022-01-12 20:35:00|434.46|432.06|434.79|432.39|435.61|433.21|432.98|430.58|0
1642020000000|2022-01-12 20:40:00|434.95|432.55|431.34|428.94|435.45|433.05|431.01|428.61|0
1642020300000|2022-01-12 20:45:00|431.01|428.61|430.68|428.28|431.83|429.43|428.23|425.83|0
1642020600000|2022-01-12 20:50:00|430.52|428.12|427.25|424.85|430.68|428.28|425.79|423.39|0
1642020900000|2022-01-12 20:55:00|427.5|425.1|429.37|426.97|431.99|429.59|426.44|424.04|0
1642021200000|2022-01-12 21:00:00|429.05|426.65|428.03|425.63|429.05|426.65|427.06|424.66|0
1642021500000|2022-01-12 21:05:00|427.87|425.47|426.73|424.33|427.87|425.47|426.73|424.33|0
1642021800000|2022-01-12 21:10:00|426.89|424.49|427.22|424.82|427.22|424.82|426.4|424|0
1642022100000|2022-01-12 21:15:00|427.38|424.98|426.27|423.47|427.41|424.98|426.27|423.47|0
1642022400000|2022-01-12 21:20:00|426.44|423.64|426.76|423.96|427.58|424.78|426.44|423.64|0
1642022700000|2022-01-12 21:25:00|426.6|423.8|426.6|423.8|426.76|423.96|426.43|423.63|0
1642023000000|2022-01-12 21:30:00|426.76|423.96|427.41|424.61|427.73|424.93|426.76|423.96|0
1642023300000|2022-01-12 21:35:00|427.57|424.77|428.22|425.42|428.39|425.59|427.57|424.77|0
1642023600000|2022-01-12 21:40:00|428.14|425.34|428.38|425.58|428.38|425.58|428.06|425.26|0
1642023900000|2022-01-12 21:45:00|428.22|425.42|428.22|425.42|428.38|425.58|428.22|425.42|0
1642024200000|2022-01-12 21:50:00|428.06|425.26|428.38|425.58|428.38|425.58|427.89|425.09|0
1642024500000|2022-01-12 21:55:00|428.54|425.74|429.12|426.32|429.93|427.13|428.54|425.74|0
1642024800000|2022-01-12 22:00:00|429.39|426.59|429.51|426.71|429.51|426.71|428.91|426.11|0
1642025100000|2022-01-12 22:05:00|429.43|426.63|429.46|426.66|429.51|426.71|429.41|426.61|0
1642025400000|2022-01-12 22:10:00|429.34|426.54|429.39|426.59|429.46|426.66|429.26|426.46|0
1642025700000|2022-01-12 22:15:00|429.33|426.53|429.26|426.46|429.41|426.61|429.19|426.39|0
1642026000000|2022-01-12 22:20:00|429.31|426.51|429.24|426.44|429.31|426.51|429.24|426.44|0
1642026300000|2022-01-12 22:25:00|429.26|426.46|429.38|426.58|429.45|426.65|429.24|426.44|0
1642026600000|2022-01-12 22:30:00|429.4|426.6|429.43|426.63|429.45|426.65|429.33|426.53|0
1642026900000|2022-01-12 22:35:00|429.47|426.67|429.57|426.77|429.57|426.77|429.47|426.67|0
1642027200000|2022-01-12 22:40:00|429.54|426.74|429.49|426.69|429.57|426.77|429.45|426.65|0
1642027500000|2022-01-12 22:45:00|429.52|426.72|429.49|426.69|429.52|426.72|429.47|426.67|0
1642027800000|2022-01-12 22:50:00|429.47|426.67|429.49|426.69|429.49|426.69|429.45|426.65|0
1642028100000|2022-01-12 22:55:00|429.46|426.66|429.52|426.72|429.52|426.72|429.42|426.62|0
1642028400000|2022-01-12 23:00:00|429.1|426.3|428.93|426.13|429.99|427.19|428.61|425.81|0
1642028700000|2022-01-12 23:05:00|429.01|426.21|429.5|426.7|429.83|427.03|429.01|426.21|0
1642029000000|2022-01-12 23:10:00|429.34|426.54|429.66|426.86|429.99|427.19|429.34|426.54|0
1642029300000|2022-01-12 23:15:00|429.82|427.02|429.5|426.7|429.99|427.19|429.5|426.7|0
1642029600000|2022-01-12 23:20:00|429.42|426.62|428.68|425.88|429.42|426.62|428.6|425.8|0
1642029900000|2022-01-12 23:25:00|428.6|425.8|429.74|426.94|429.98|427.18|428.51|425.71|0
1642030200000|2022-01-12 23:30:00|429.49|426.69|429.49|426.69|429.82|427.02|428.84|426.04|0
1642030500000|2022-01-12 23:35:00|429.33|426.53|429|426.2|429.65|426.85|428.35|425.55|0
1642030800000|2022-01-12 23:40:00|428.92|426.12|429.98|427.18|430.31|427.51|428.67|425.87|0
1642031100000|2022-01-12 23:45:00|429.81|427.01|430.3|427.5|430.3|427.5|429|426.2|0
1642031400000|2022-01-12 23:50:00|430.47|427.67|430.96|428.16|431.28|428.48|430.14|427.34|0
1642031700000|2022-01-12 23:55:00|430.79|427.99|429.97|427.17|430.96|428.16|429.81|427.01|0
1642032000000|2022-01-13 00:00:00|429.81|427.01|430.63|427.83|431.12|428.32|429.81|427.01|0
1642032300000|2022-01-13 00:05:00|430.79|427.99|431.61|428.81|431.61|428.81|429.97|427.17|0
1642032600000|2022-01-13 00:10:00|431.53|428.73|432.51|429.71|432.67|429.87|431.44|428.64|0
1642032900000|2022-01-13 00:15:00|432.59|429.79|432.1|429.3|432.92|430.12|431.93|429.13|0
1642033200000|2022-01-13 00:20:00|432.18|429.38|431.6|428.8|432.42|429.62|431.11|428.31|0
1642033500000|2022-01-13 00:25:00|431.69|428.89|431.76|428.96|432.01|429.21|431.11|428.31|0
1642033800000|2022-01-13 00:30:00|431.85|429.05|430.13|427.33|431.85|429.05|429.96|427.16|0
1642034100000|2022-01-13 00:35:00|429.96|427.16|430.45|427.65|430.62|427.82|429.96|427.16|0
1642034400000|2022-01-13 00:40:00|430.29|427.49|430.94|428.14|430.94|428.14|429.96|427.16|0
1642034700000|2022-01-13 00:45:00|430.78|427.98|430.78|427.98|430.78|427.98|430.12|427.32|0
1642035000000|2022-01-13 00:50:00|430.94|428.14|430.94|428.14|431.43|428.63|430.94|428.14|0
1642035300000|2022-01-13 00:55:00|431.02|428.22|431.75|428.95|431.76|428.96|430.94|428.14|0
1642035600000|2022-01-13 01:00:00|431.59|428.79|430.61|427.81|431.75|428.95|430.61|427.81|0
1642035900000|2022-01-13 01:05:00|430.77|427.97|429.79|426.99|430.77|427.97|429.3|426.5|0
1642036200000|2022-01-13 01:10:00|429.87|427.07|430.11|427.31|430.28|427.48|429.62|426.82|0
1642036500000|2022-01-13 01:15:00|430.28|427.48|431.91|429.11|431.91|429.11|429.95|427.15|0
1642036800000|2022-01-13 01:20:00|432.08|429.28|431.91|429.11|432.24|429.44|431.26|428.46|0
1642037100000|2022-01-13 01:25:00|432|429.2|431.75|428.95|432.32|429.52|431.42|428.62|0
1642037400000|2022-01-13 01:30:00|431.67|428.87|432.81|430.01|432.89|430.09|431.5|428.7|0
1642037700000|2022-01-13 01:35:00|432.73|429.93|432.4|429.6|433.38|430.58|431.66|428.86|0
1642038000000|2022-01-13 01:40:00|433.38|430.58|433.38|430.58|433.88|431.08|433.05|430.25|0
1642038300000|2022-01-13 01:45:00|433.55|430.75|434.53|431.73|434.86|432.06|433.38|430.58|0
1642038600000|2022-01-13 01:50:00|434.7|431.9|435.68|432.88|436.01|433.21|434.53|431.73|0
1642038900000|2022-01-13 01:55:00|436.34|433.54|438.82|436.02|439.73|436.93|436.01|433.21|0
1642039200000|2022-01-13 02:00:00|438.65|435.85|437.16|434.36|438.65|435.85|437|434.2|0
1642039500000|2022-01-13 02:05:00|437.25|434.45|437.16|434.36|437.49|434.69|437|434.2|0
1642039800000|2022-01-13 02:10:00|437.33|434.53|436.01|433.21|437.33|434.53|436.01|433.21|0
1642040100000|2022-01-13 02:15:00|435.84|433.04|436.17|433.37|436.5|433.7|435.18|432.38|0
1642040400000|2022-01-13 02:20:00|436.09|433.29|435.84|433.04|436.83|434.03|435.84|433.04|0
1642040700000|2022-01-13 02:25:00|436|433.2|435.59|432.79|436|433.2|435.34|432.54|0
1642041000000|2022-01-13 02:30:00|435.51|432.71|435.67|432.87|435.67|432.87|434.85|432.05|0
1642041300000|2022-01-13 02:35:00|435.5|432.7|435.01|432.21|435.67|432.87|434.84|432.04|0
1642041600000|2022-01-13 02:40:00|434.84|432.04|435.01|432.21|435.17|432.37|434.84|432.04|0
1642041900000|2022-01-13 02:45:00|435.09|432.29|434.68|431.88|435.17|432.37|434.1|431.3|0
1642042200000|2022-01-13 02:50:00|434.84|432.04|436.16|433.36|436.16|433.36|434.68|431.88|0
1642042500000|2022-01-13 02:55:00|435.99|433.19|435.66|432.86|435.99|433.19|435.17|432.37|0
1642042800000|2022-01-13 03:00:00|435.83|433.03|436.48|433.68|437.15|434.35|435.66|432.86|0
1642043100000|2022-01-13 03:05:00|436.65|433.85|437.47|434.67|438.14|435.34|436.48|433.68|0
1642043400000|2022-01-13 03:10:00|437.31|434.51|437.47|434.67|438.13|435.33|436.98|434.18|0
1642043700000|2022-01-13 03:15:00|437.64|434.84|437.14|434.34|437.8|435|436.97|434.17|0
1642044000000|2022-01-13 03:20:00|436.97|434.17|437.47|434.67|437.47|434.67|436.64|433.84|0
1642044300000|2022-01-13 03:25:00|437.3|434.5|439.12|436.32|439.29|436.49|437.14|434.34|0
1642044600000|2022-01-13 03:30:00|438.96|436.16|437.47|434.67|438.96|436.16|437.3|434.5|0
1642044900000|2022-01-13 03:35:00|437.39|434.59|437.63|434.83|438.13|435.33|437.3|434.5|0
1642045200000|2022-01-13 03:40:00|437.46|434.66|437.63|434.83|438.05|435.25|437.13|434.33|0
1642045500000|2022-01-13 03:45:00|437.71|434.91|437.63|434.83|437.96|435.16|437.3|434.5|0
1642045800000|2022-01-13 03:50:00|437.46|434.66|437.13|434.33|438.12|435.32|437.05|434.25|0
1642046100000|2022-01-13 03:55:00|436.96|434.16|436.63|433.83|437.29|434.49|436.63|433.83|0
1642046400000|2022-01-13 04:00:00|436.55|433.75|436.14|433.34|436.63|433.83|435.81|433.01|0
1642046700000|2022-01-13 04:05:00|435.81|433.01|435.64|432.84|435.81|433.01|435.31|432.51|0
1642047000000|2022-01-13 04:10:00|435.8|433|435.97|433.17|436.13|433.33|435.72|432.92|0
1642047300000|2022-01-13 04:15:00|435.8|433|435.64|432.84|435.8|433|434.98|432.18|0
1642047600000|2022-01-13 04:20:00|435.47|432.67|435.39|432.59|435.64|432.84|435.39|432.59|0
1642047900000|2022-01-13 04:25:00|435.47|432.67|435.14|432.34|435.63|432.83|435.14|432.34|0
1642048200000|2022-01-13 04:30:00|435.3|432.5|436.46|433.66|436.46|433.66|435.3|432.5|0
1642048500000|2022-01-13 04:35:00|436.38|433.58|435.96|433.16|436.46|433.66|435.79|432.99|0
1642048800000|2022-01-13 04:40:00|435.88|433.08|435.79|432.99|435.96|433.16|435.63|432.83|0
1642049100000|2022-01-13 04:45:00|435.96|433.16|435.63|432.83|436.12|433.32|435.46|432.66|0
1642049400000|2022-01-13 04:50:00|435.46|432.66|435.3|432.5|435.46|432.66|434.97|432.17|0
1642049700000|2022-01-13 04:55:00|435.13|432.33|435.46|432.66|435.46|432.66|434.8|432|0
1642050000000|2022-01-13 05:00:00|435.29|432.49|434.63|431.83|435.46|432.66|434.47|431.67|0
1642050300000|2022-01-13 05:05:00|434.55|431.75|435.95|433.15|436.28|433.48|434.55|431.75|0
1642050600000|2022-01-13 05:10:00|436.11|433.31|437.27|434.47|437.27|434.47|435.95|433.15|0
1642050900000|2022-01-13 05:15:00|437.43|434.63|437.68|434.88|437.93|435.13|436.77|433.97|0
1642051200000|2022-01-13 05:20:00|437.76|434.96|437.43|434.63|437.93|435.13|437.43|434.63|0
1642051500000|2022-01-13 05:25:00|437.35|434.55|437.92|435.12|438.09|435.29|437.27|434.47|0
1642051800000|2022-01-13 05:30:00|437.76|434.96|437.92|435.12|438.42|435.62|437.43|434.63|0
1642052100000|2022-01-13 05:35:00|437.84|435.04|437.59|434.79|437.84|435.04|436.93|434.13|0
1642052400000|2022-01-13 05:40:00|437.43|434.63|438.09|435.29|438.58|435.78|437.43|434.63|0
1642052700000|2022-01-13 05:45:00|438.25|435.45|437.92|435.12|438.75|435.95|437.59|434.79|0
1642053000000|2022-01-13 05:50:00|437.84|435.04|436.93|434.13|438.08|435.28|436.6|433.8|0
1642053300000|2022-01-13 05:55:00|437.09|434.29|437.92|435.12|438.41|435.61|437.09|434.29|0
1642053600000|2022-01-13 06:00:00|437.42|434.62|437.42|434.62|438.5|435.7|436.68|433.88|0
1642053900000|2022-01-13 06:05:00|437.34|434.54|435.93|433.13|437.34|434.54|435.44|432.64|0
1642054200000|2022-01-13 06:10:00|436.1|433.3|435.43|432.63|436.1|433.3|434.61|431.81|0
1642054500000|2022-01-13 06:15:00|435.27|432.47|434.12|431.32|435.52|432.72|433.95|431.15|0
1642054800000|2022-01-13 06:20:00|434.04|431.24|434.11|431.31|434.37|431.57|433.29|430.49|0
1642055100000|2022-01-13 06:25:00|434.28|431.48|434.61|431.81|435.1|432.3|434.11|431.31|0
1642055400000|2022-01-13 06:30:00|434.77|431.97|433.62|430.82|435.1|432.3|433.45|430.65|0
1642055700000|2022-01-13 06:35:00|433.45|430.65|433.87|431.07|434.11|431.31|433.45|430.65|0
1642056000000|2022-01-13 06:40:00|433.78|430.98|434.93|432.13|435.1|432.3|433.78|430.98|0
1642056300000|2022-01-13 06:45:00|434.85|432.05|435.26|432.46|435.42|432.62|434.77|431.97|0
1642056600000|2022-01-13 06:50:00|435.09|432.29|436.58|433.78|436.66|433.86|435.09|432.29|0
1642056900000|2022-01-13 06:55:00|436.41|433.61|436.08|433.28|436.58|433.78|435.75|432.95|0
1642057200000|2022-01-13 07:00:00|436.41|433.61|438.06|435.26|438.39|435.59|435.75|432.95|0
1642057500000|2022-01-13 07:05:00|437.89|435.09|437.23|434.43|438.89|436.09|437.23|434.43|0
1642057800000|2022-01-13 07:10:00|437.56|434.76|437.4|434.6|438.06|435.26|436.9|434.1|0
1642058100000|2022-01-13 07:15:00|437.56|434.76|437.89|435.09|438.22|435.42|436.73|433.93|0
1642058400000|2022-01-13 07:20:00|437.72|434.92|438.05|435.25|438.22|435.42|437.39|434.59|0
1642058700000|2022-01-13 07:25:00|437.89|435.09|435.39|432.59|437.89|435.09|434.56|431.76|0
1642059000000|2022-01-13 07:30:00|435.56|432.76|435.06|432.26|435.56|432.76|434.73|431.93|0
1642059300000|2022-01-13 07:35:00|434.89|432.09|434.73|431.93|436.22|433.42|434.73|431.93|0
1642059600000|2022-01-13 07:40:00|434.65|431.85|435.55|432.75|435.55|432.75|434.39|431.59|0
1642059900000|2022-01-13 07:45:00|435.72|432.92|435.05|432.25|435.72|432.92|434.72|431.92|0
1642060200000|2022-01-13 07:50:00|435.22|432.42|435.38|432.58|435.38|432.58|434.89|432.09|0
1642060500000|2022-01-13 07:55:00|435.55|432.75|434.31|431.51|435.72|432.92|434.06|431.26|0
1642060800000|2022-01-13 08:00:00|434.22|431.42|433.56|430.76|435.22|432.42|432.99|430.19|0
1642061100000|2022-01-13 08:05:00|433.36|430.96|431.13|428.73|433.85|431.45|430.88|428.48|0
1642061400000|2022-01-13 08:10:00|430.97|428.57|429.56|427.16|431.05|428.65|429.07|426.67|0
1642061700000|2022-01-13 08:15:00|429.23|426.83|429.81|427.41|430.55|428.15|428.41|426.01|0
1642062000000|2022-01-13 08:20:00|429.89|427.49|427.59|425.19|430.22|427.82|427.59|425.19|0
1642062300000|2022-01-13 08:25:00|427.42|425.02|426.44|424.04|428.41|426.01|426.28|423.88|0
1642062600000|2022-01-13 08:30:00|426.28|423.88|426.77|424.37|426.93|424.53|424.97|422.57|0
1642062900000|2022-01-13 08:35:00|426.85|424.45|427.91|425.51|428.4|426|426.85|424.45|0
1642063200000|2022-01-13 08:40:00|428|425.6|427.09|424.69|428.24|425.84|426.85|424.45|0
1642063500000|2022-01-13 08:45:00|427.25|424.85|427.67|425.27|427.74|425.34|426.27|423.87|0
1642063800000|2022-01-13 08:50:00|427.5|425.1|429.22|426.82|429.22|426.82|427.42|425.02|0
1642064100000|2022-01-13 08:55:00|429.39|426.99|429.22|426.82|429.55|427.15|428.56|426.16|0
1642064400000|2022-01-13 09:00:00|429.06|426.66|430.7|428.3|431.19|428.79|428.65|426.25|0
1642064700000|2022-01-13 09:05:00|430.21|427.81|429.63|427.23|430.7|428.3|429.38|426.98|0
1642065000000|2022-01-13 09:10:00|430.2|427.8|430.78|428.38|431.03|428.63|429.79|427.39|0
1642065300000|2022-01-13 09:15:00|431.03|428.63|430.53|428.13|431.69|429.29|430.53|428.13|0
1642065600000|2022-01-13 09:20:00|430.69|428.29|429.71|427.31|430.69|428.29|429.38|426.98|0
1642065900000|2022-01-13 09:25:00|429.79|427.39|428.88|426.48|430.03|427.63|428.72|426.32|0
1642066200000|2022-01-13 09:30:00|428.8|426.4|428.64|426.24|429.05|426.65|428.39|425.99|0
1642066500000|2022-01-13 09:35:00|428.8|426.4|428.39|425.99|428.96|426.56|428.22|425.82|0
1642066800000|2022-01-13 09:40:00|428.55|426.15|428.22|425.82|428.88|426.48|427.89|425.49|0
1642067100000|2022-01-13 09:45:00|428.3|425.9|429.37|426.97|429.53|427.13|428.22|425.82|0
1642067400000|2022-01-13 09:50:00|429.7|427.3|428.63|426.23|429.7|427.3|428.05|425.65|0
1642067700000|2022-01-13 09:55:00|428.71|426.31|427.89|425.49|429.2|426.8|427.89|425.49|0
1642068000000|2022-01-13 10:00:00|427.72|425.32|428.05|425.65|428.21|425.81|427.39|424.99|0
1642068300000|2022-01-13 10:05:00|428.21|425.81|427.39|424.99|428.21|425.81|427.23|424.83|0
1642068600000|2022-01-13 10:10:00|427.55|425.15|427.55|425.15|427.55|425.15|426.9|424.5|0
1642068900000|2022-01-13 10:15:00|427.72|425.32|426.73|424.33|427.72|425.32|426.73|424.33|0
1642069200000|2022-01-13 10:20:00|426.9|424.5|426.89|424.49|427.39|424.99|426.24|423.84|0
1642069500000|2022-01-13 10:25:00|426.98|424.58|425.91|423.51|427.06|424.66|425.26|422.86|0
1642069800000|2022-01-13 10:30:00|426.07|423.67|425.58|423.18|426.24|423.84|424.76|422.36|0
1642070100000|2022-01-13 10:35:00|425.74|423.34|425.58|423.18|425.91|423.51|425.25|422.85|0
1642070400000|2022-01-13 10:40:00|425.42|423.02|424.76|422.36|425.58|423.18|424.43|422.03|0
1642070700000|2022-01-13 10:45:00|424.6|422.2|425.41|423.01|425.41|423.01|424.27|421.87|0
1642071000000|2022-01-13 10:50:00|425.25|422.85|426.07|423.67|426.56|424.16|425.25|422.85|0
1642071300000|2022-01-13 10:55:00|426.23|423.83|425.9|423.5|426.39|423.99|425.57|423.17|0
1642071600000|2022-01-13 11:00:00|425.57|423.17|424.59|422.19|425.9|423.5|424.59|422.19|0
1642071900000|2022-01-13 11:05:00|424.75|422.35|424.75|422.35|425.41|423.01|424.67|422.27|0
1642072200000|2022-01-13 11:10:00|424.59|422.19|424.75|422.35|425.08|422.68|424.1|421.7|0
1642072500000|2022-01-13 11:15:00|424.91|422.51|425.57|423.17|425.57|423.17|423.77|421.37|0
1642072800000|2022-01-13 11:20:00|425.89|423.49|426.38|423.98|426.38|423.98|425.4|423|0
1642073100000|2022-01-13 11:25:00|426.55|424.15|427.53|425.13|427.69|425.29|426.55|424.15|0
1642073400000|2022-01-13 11:30:00|427.37|424.97|426.71|424.31|427.69|425.29|426.38|423.98|0
1642073700000|2022-01-13 11:35:00|426.87|424.47|426.71|424.31|427.2|424.8|426.38|423.98|0
1642074000000|2022-01-13 11:40:00|426.87|424.47|426.87|424.47|427.2|424.8|426.54|424.14|0
1642074300000|2022-01-13 11:45:00|426.7|424.3|427.03|424.63|427.36|424.96|426.54|424.14|0
1642074600000|2022-01-13 11:50:00|427.12|424.72|427.69|425.29|427.85|425.45|426.87|424.47|0
1642074900000|2022-01-13 11:55:00|427.85|425.45|428.83|426.43|429|426.6|427.68|425.28|0
1642075200000|2022-01-13 12:00:00|429|426.6|427.85|425.45|429|426.6|426.86|424.46|0
1642075500000|2022-01-13 12:05:00|428.01|425.61|430.25|427.85|430.66|428.26|427.19|424.79|0
1642075800000|2022-01-13 12:10:00|430.42|428.02|429.36|426.96|430.42|428.02|428.95|426.55|0
1642076100000|2022-01-13 12:15:00|429.44|427.04|429.84|427.44|430.25|427.85|429.43|427.03|0
1642076400000|2022-01-13 12:20:00|429.92|427.52|429.27|426.87|431.07|428.67|429.11|426.71|0
1642076700000|2022-01-13 12:25:00|429.19|426.79|428.78|426.38|429.27|426.87|428.78|426.38|0
1642077000000|2022-01-13 12:30:00|428.94|426.54|428.78|426.38|429.92|427.52|428.78|426.38|0
1642077300000|2022-01-13 12:35:00|428.94|426.54|428.94|426.54|429.27|426.87|428.61|426.21|0
1642077600000|2022-01-13 12:40:00|429.1|426.7|428.12|425.72|429.1|426.7|427.96|425.56|0
1642077900000|2022-01-13 12:45:00|428.04|425.64|428.12|425.72|428.28|425.88|427.79|425.39|0
1642078200000|2022-01-13 12:50:00|427.96|425.56|429.1|426.7|429.26|426.86|427.96|425.56|0
1642078500000|2022-01-13 12:55:00|429.26|426.86|428.77|426.37|429.26|426.86|428.36|425.96|0
1642078800000|2022-01-13 13:00:00|428.93|426.53|429.75|427.35|430.24|427.84|428.12|425.72|0
1642079100000|2022-01-13 13:05:00|429.58|427.18|430.07|427.67|430.56|428.16|429.26|426.86|0
1642079400000|2022-01-13 13:10:00|429.91|427.51|428.93|426.53|430.23|427.83|428.93|426.53|0
1642079700000|2022-01-13 13:15:00|429.09|426.69|428.6|426.2|429.42|427.02|428.11|425.71|0
1642080000000|2022-01-13 13:20:00|428.44|426.04|428.11|425.71|428.92|426.52|427.62|425.22|0
1642080300000|2022-01-13 13:25:00|427.95|425.55|428.43|426.03|428.43|426.03|427.62|425.22|0
1642080600000|2022-01-13 13:30:00|428.6|426.2|424.86|422.46|429.01|426.61|423.88|421.48|0
1642080900000|2022-01-13 13:35:00|425.18|422.78|425.66|423.26|426.32|423.92|422.91|420.51|0
1642081200000|2022-01-13 13:40:00|425.5|423.1|425.83|423.43|426.48|424.08|425.5|423.1|0
1642081500000|2022-01-13 13:45:00|425.66|423.26|425.34|422.94|425.83|423.43|424.69|422.29|0
1642081800000|2022-01-13 13:50:00|425.17|422.77|423.72|421.32|425.34|422.94|423.72|421.32|0
1642082100000|2022-01-13 13:55:00|423.88|421.48|424.04|421.64|424.69|422.29|423.07|420.67|0
1642082400000|2022-01-13 14:00:00|423.88|421.48|423.39|420.99|424.2|421.8|423.39|420.99|0
1642082700000|2022-01-13 14:05:00|423.23|420.83|422.25|419.85|423.39|420.99|422.25|419.85|0
1642083000000|2022-01-13 14:10:00|422.09|419.69|423.22|420.82|423.71|421.31|421.77|419.37|0
1642083300000|2022-01-13 14:15:00|423.38|420.98|423.87|421.47|424.19|421.79|422.9|420.5|0
1642083600000|2022-01-13 14:20:00|424.03|421.63|423.54|421.14|424.03|421.63|422.9|420.5|0
1642083900000|2022-01-13 14:25:00|423.38|420.98|422.89|420.49|423.38|420.98|422.41|420.01|0
1642084200000|2022-01-13 14:30:00|422.73|420.33|423.54|421.14|424.68|422.28|419.83|417.43|0
1642084500000|2022-01-13 14:35:00|423.38|420.98|420.41|418.01|425.59|423.19|420.25|417.85|0
1642084800000|2022-01-13 14:40:00|419.93|417.53|422.02|419.62|424.78|422.38|419.29|416.89|0
1642085100000|2022-01-13 14:45:00|421.7|419.3|421.86|419.46|423.64|421.24|421.38|418.98|0
1642085400000|2022-01-13 14:50:00|421.7|419.3|422.34|419.94|423.96|421.56|421.05|418.65|0
1642085700000|2022-01-13 14:55:00|422.51|420.11|422.02|419.62|422.51|420.11|418.48|416.08|0
1642086000000|2022-01-13 15:00:00|421.7|419.3|425.58|423.18|425.74|423.34|420.73|418.33|0
1642086300000|2022-01-13 15:05:00|425.42|423.02|426.72|424.32|427.2|424.8|424.77|422.37|0
1642086600000|2022-01-13 15:10:00|427.04|424.64|429.32|426.92|429.48|427.08|427.04|424.64|0
1642086900000|2022-01-13 15:15:00|429.65|427.25|432.59|430.19|433.66|431.26|428.83|426.43|0
1642087200000|2022-01-13 15:20:00|432.1|429.7|430.79|428.39|432.43|430.03|430.3|427.9|0
1642087500000|2022-01-13 15:25:00|431.11|428.71|429.48|427.08|433.08|430.68|429.48|427.08|0
1642087800000|2022-01-13 15:30:00|429.64|427.24|433.08|430.68|434.39|431.99|428.01|425.61|0
1642088100000|2022-01-13 15:35:00|432.75|430.35|433.24|430.84|434.88|432.48|431.6|429.2|0
1642088400000|2022-01-13 15:40:00|433.57|431.17|434.55|432.15|434.72|432.32|431.76|429.36|0
1642088700000|2022-01-13 15:45:00|434.22|431.82|434.06|431.66|435.87|433.47|431.6|429.2|0
1642089000000|2022-01-13 15:50:00|434.22|431.82|438.22|435.82|442.31|439.91|434.22|431.82|0
1642089300000|2022-01-13 15:55:00|437.72|435.32|434.9|432.5|437.72|435.32|434.24|431.84|0
1642089600000|2022-01-13 16:00:00|435.07|432.67|435.4|433|438.22|435.82|432.59|430.19|0
1642089900000|2022-01-13 16:05:00|435.57|433.17|434.41|432.01|436.39|433.99|432.59|430.19|0
1642090200000|2022-01-13 16:10:00|434.57|432.17|437.72|435.32|438.38|435.98|434.57|432.17|0
1642090500000|2022-01-13 16:15:00|437.55|435.15|437.22|434.82|437.88|435.48|434.9|432.5|0
1642090800000|2022-01-13 16:20:00|437.05|434.65|431.27|428.87|437.55|435.15|430.94|428.54|0
1642091100000|2022-01-13 16:25:00|431.1|428.7|428.31|425.91|431.6|429.2|427.98|425.58|0
1642091400000|2022-01-13 16:30:00|428.47|426.07|428.96|426.56|430.28|427.88|427.65|425.25|0
1642091700000|2022-01-13 16:35:00|429.13|426.73|426.67|424.27|429.13|426.73|426.51|424.11|0
1642092000000|2022-01-13 16:40:00|426.83|424.43|427.32|424.92|427.65|425.25|426.18|423.78|0
1642092300000|2022-01-13 16:45:00|427.16|424.76|429.2|426.8|429.65|427.25|426.67|424.27|0
1642092600000|2022-01-13 16:50:00|429.37|426.97|428.06|425.66|431|428.6|427.89|425.49|0
1642092900000|2022-01-13 16:55:00|428.22|425.82|429.85|427.45|430.18|427.78|428.22|425.82|0
1642093200000|2022-01-13 17:00:00|430.02|427.62|435.94|433.54|436.44|434.04|430.02|427.62|0
1642093500000|2022-01-13 17:05:00|436.27|433.87|434.95|432.55|436.77|434.37|434.29|431.89|0
1642093800000|2022-01-13 17:10:00|434.78|432.38|438.75|436.35|438.75|436.35|434.78|432.38|0
1642094100000|2022-01-13 17:15:00|438.92|436.52|447.76|445.36|449.27|446.87|438.92|436.52|0
1642094400000|2022-01-13 17:20:00|448.26|445.86|450.28|447.88|454.33|451.93|448.26|445.86|0
1642094700000|2022-01-13 17:25:00|450.45|448.05|450.95|448.55|451.8|449.4|448.6|446.2|0
1642095000000|2022-01-13 17:30:00|451.63|449.23|447.92|445.52|454.5|452.1|447.76|445.36|0
1642095300000|2022-01-13 17:35:00|448.09|445.69|447.42|445.02|450.28|447.88|445.58|443.18|0
1642095600000|2022-01-13 17:40:00|447.08|444.68|451.12|448.72|451.12|448.72|447.08|444.68|0
1642095900000|2022-01-13 17:45:00|450.95|448.55|455|452.6|456.19|453.79|448.76|446.36|0
1642096200000|2022-01-13 17:50:00|455.34|452.94|453.7|451.3|456.36|453.96|448.06|445.66|0
1642096500000|2022-01-13 17:55:00|453.36|450.96|452.2|449.8|455.58|453.18|452.2|449.8|0
1642096800000|2022-01-13 18:00:00|452.37|449.97|451.36|448.96|456.51|454.11|450.69|448.29|0
1642097100000|2022-01-13 18:05:00|452.03|449.63|448.67|446.27|452.2|449.8|446.83|444.43|0
1642097400000|2022-01-13 18:10:00|448.84|446.44|449.67|447.27|451.44|449.04|447.66|445.26|0
1642097700000|2022-01-13 18:15:00|449.34|446.94|449.17|446.77|450.34|447.94|446.82|444.42|0
1642098000000|2022-01-13 18:20:00|449|446.6|445.48|443.08|450.18|447.78|444.15|441.75|0
1642098300000|2022-01-13 18:25:00|445.32|442.92|444.48|442.08|447.34|444.94|443.48|441.08|0
1642098600000|2022-01-13 18:30:00|444.82|442.42|447|444.6|447.33|444.93|444.82|442.42|0
1642098900000|2022-01-13 18:35:00|446.83|444.43|446.16|443.76|449.19|446.79|445.32|442.92|0
1642099200000|2022-01-13 18:40:00|446.49|444.09|448.34|445.94|449.02|446.62|446.49|444.09|0
1642099500000|2022-01-13 18:45:00|448.17|445.77|446.15|443.75|448.51|446.11|445.65|443.25|0
1642099800000|2022-01-13 18:50:00|446.32|443.92|445.98|443.58|447.67|445.27|445.65|443.25|0
1642100100000|2022-01-13 18:55:00|445.82|443.42|443.47|441.07|446.32|443.92|443.3|440.9|0
1642100400000|2022-01-13 19:00:00|443.63|441.23|441.46|439.06|444.64|442.24|439.96|437.56|0
1642100700000|2022-01-13 19:05:00|441.29|438.89|440.2|437.8|443.16|440.76|438.48|436.08|0
1642101000000|2022-01-13 19:10:00|440.37|437.97|443.23|440.83|443.39|440.99|440.37|437.97|0
1642101300000|2022-01-13 19:15:00|442.72|440.32|447.27|444.87|448.97|446.57|442.38|439.98|0
1642101600000|2022-01-13 19:20:00|447.11|444.71|447.1|444.7|448.8|446.4|446.26|443.86|0
1642101900000|2022-01-13 19:25:00|447.36|444.96|450.33|447.93|450.84|448.44|446.93|444.53|0
1642102200000|2022-01-13 19:30:00|450.5|448.1|450.16|447.76|453.73|451.33|449.65|447.25|0
1642102500000|2022-01-13 19:35:00|449.99|447.59|454.58|452.18|454.58|452.18|449.65|447.25|0
1642102800000|2022-01-13 19:40:00|454.41|452.01|452.02|449.62|454.75|452.35|451.17|448.77|0
1642103100000|2022-01-13 19:45:00|452.19|449.79|454.06|451.66|454.23|451.83|450.83|448.43|0
1642103400000|2022-01-13 19:50:00|453.89|451.49|451.85|449.45|454.75|452.35|451.34|448.94|0
1642103700000|2022-01-13 19:55:00|452.02|449.62|451|448.6|452.02|449.62|449.47|447.07|0
1642104000000|2022-01-13 20:00:00|451.85|449.45|458.33|455.93|459.53|457.13|451.85|449.45|0
1642104300000|2022-01-13 20:05:00|457.65|455.25|461.39|458.99|461.56|459.16|455.94|453.54|0
1642104600000|2022-01-13 20:10:00|461.56|459.16|462.76|460.36|464.99|462.59|460.88|458.48|0
1642104900000|2022-01-13 20:15:00|462.93|460.53|461.05|458.65|464.65|462.25|459.51|457.11|0
1642105200000|2022-01-13 20:20:00|461.22|458.82|463.44|461.04|465.16|462.76|460.02|457.62|0
1642105500000|2022-01-13 20:25:00|463.79|461.39|461.04|458.64|464.47|462.07|460.7|458.3|0
1642105800000|2022-01-13 20:30:00|460.36|457.96|460.19|457.79|462.33|459.93|458.31|455.91|0
1642106100000|2022-01-13 20:35:00|461.04|458.64|468.08|465.68|468.25|465.85|460.7|458.3|0
1642106400000|2022-01-13 20:40:00|467.22|464.82|467.73|465.33|468.08|465.68|465.33|462.93|0
1642106700000|2022-01-13 20:45:00|468.25|465.85|472.57|470.17|473.27|470.87|467.22|464.82|0
1642107000000|2022-01-13 20:50:00|472.4|470|476.39|473.99|477.62|475.22|472.23|469.83|0
1642107300000|2022-01-13 20:55:00|477.09|474.69|471.53|469.13|479.36|476.96|471.36|468.96|0
1642107600000|2022-01-13 21:00:00|470.49|468.09|473.78|471.38|475|472.6|469.11|466.71|0
1642107900000|2022-01-13 21:05:00|473.26|470.86|473.96|471.56|475|472.6|471.87|469.47|0
1642108200000|2022-01-13 21:10:00|473.78|471.38|472.74|470.34|475.17|472.77|471.7|469.3|0
1642108500000|2022-01-13 21:15:00|474.33|471.53|474.33|471.53|474.85|472.05|472.94|470.14|0
1642108800000|2022-01-13 21:20:00|473.98|471.18|474.67|471.87|475.02|472.22|473.98|471.18|0
1642109100000|2022-01-13 21:25:00|474.5|471.7|476.24|473.44|476.85|474.05|473.63|470.83|0
1642109400000|2022-01-13 21:30:00|476.06|473.26|474.15|471.35|476.76|473.96|474.15|471.35|0
1642109700000|2022-01-13 21:35:00|474.24|471.44|473.8|471|474.5|471.7|473.2|470.4|0
1642110000000|2022-01-13 21:40:00|473.63|470.83|473.8|471|474.15|471.35|472.85|470.05|0
1642110300000|2022-01-13 21:45:00|473.71|470.91|474.58|471.78|475.19|472.39|473.1|470.3|0
1642110600000|2022-01-13 21:50:00|474.49|471.69|473.45|470.65|474.84|472.04|473.45|470.65|0
1642110900000|2022-01-13 21:55:00|473.62|470.82|472.67|469.87|473.62|470.82|472.58|469.78|0
1642111200000|2022-01-13 22:00:00|472.43|469.63|472.47|469.67|472.7|469.9|472.43|469.63|0
1642111500000|2022-01-13 22:05:00|472.5|469.7|472.44|469.64|472.58|469.78|472.22|469.42|0
1642111800000|2022-01-13 22:10:00|472.47|469.67|472.44|469.64|472.47|469.67|472.44|469.64|0
1642112100000|2022-01-13 22:15:00|472.42|469.62|472.79|469.99|472.89|470.09|472.42|469.62|0
1642112400000|2022-01-13 22:20:00|472.82|470.02|472.89|470.09|472.95|470.15|472.74|469.94|0
1642112700000|2022-01-13 22:25:00|472.87|470.07|472.89|470.09|472.89|470.09|472.87|470.07|0
1642113000000|2022-01-13 22:30:00|472.87|470.07|472.89|470.09|472.99|470.19|472.62|469.82|0
1642113300000|2022-01-13 22:35:00|472.87|470.07|472.86|470.06|472.94|470.14|472.86|470.06|0
1642113600000|2022-01-13 22:40:00|472.76|469.96|472.76|469.96|472.86|470.06|472.66|469.86|0
1642113900000|2022-01-13 22:45:00|472.73|469.93|472.71|469.91|472.81|470.01|472.71|469.91|0
1642114200000|2022-01-13 22:50:00|472.63|469.83|472.46|469.66|472.63|469.83|472.41|469.61|0
1642114500000|2022-01-13 22:55:00|472.49|469.69|472.38|469.58|472.49|469.69|472.15|469.35|0
1642114800000|2022-01-13 23:00:00|470.92|468.12|470.14|467.34|471|468.2|469.36|466.56|0
1642115100000|2022-01-13 23:05:00|470.48|467.68|470.65|467.85|471.87|469.07|470.14|467.34|0
1642115400000|2022-01-13 23:10:00|470.4|467.6|469.79|466.99|470.83|468.03|469.44|466.64|0
1642115700000|2022-01-13 23:15:00|469.96|467.16|471.61|468.81|471.69|468.89|469.96|467.16|0
1642116000000|2022-01-13 23:20:00|471.86|469.06|470.82|468.02|471.86|469.06|470.13|467.33|0
1642116300000|2022-01-13 23:25:00|470.74|467.94|471.78|468.98|472.21|469.41|470.74|467.94|0
1642116600000|2022-01-13 23:30:00|471.69|468.89|470.99|468.19|471.86|469.06|470.47|467.67|0
1642116900000|2022-01-13 23:35:00|471.16|468.36|471.16|468.36|472.2|469.4|470.91|468.11|0
1642117200000|2022-01-13 23:40:00|471.08|468.28|470.82|468.02|471.6|468.8|470.3|467.5|0
1642117500000|2022-01-13 23:45:00|470.99|468.19|469.87|467.07|471.16|468.36|469.78|466.98|0
1642117800000|2022-01-13 23:50:00|469.95|467.15|470.47|467.67|471.16|468.36|469.95|467.15|0
1642118100000|2022-01-13 23:55:00|470.56|467.76|470.46|467.66|471.68|468.88|470.46|467.66|0
1642118400000|2022-01-14 00:00:00|470.81|468.01|476.54|473.74|478.28|475.48|470.12|467.32|0
1642118700000|2022-01-14 00:05:00|477.06|474.26|473.58|470.78|477.06|474.26|473.41|470.61|0
1642119000000|2022-01-14 00:10:00|473.93|471.13|472.36|469.56|473.93|471.13|472.02|469.22|0
1642119300000|2022-01-14 00:15:00|472.54|469.74|470.98|468.18|473.06|470.26|469.77|466.97|0
1642119600000|2022-01-14 00:20:00|471.15|468.35|471.07|468.27|472.19|469.39|470.8|468|0
1642119900000|2022-01-14 00:25:00|471.15|468.35|471.58|468.78|472.36|469.56|470.63|467.83|0
1642120200000|2022-01-14 00:30:00|471.67|468.87|472.88|470.08|473.05|470.25|471.24|468.44|0
1642120500000|2022-01-14 00:35:00|472.97|470.17|471.66|468.86|473.05|470.25|469.42|466.62|0
1642120800000|2022-01-14 00:40:00|471.84|469.04|470.28|467.48|473.05|470.25|469.85|467.05|0
1642121100000|2022-01-14 00:45:00|470.02|467.22|473.74|470.94|474.09|471.29|470.02|467.22|0
1642121400000|2022-01-14 00:50:00|473.92|471.12|471.58|468.78|474.44|471.64|471.49|468.69|0
1642121700000|2022-01-14 00:55:00|471.31|468.51|470.97|468.17|471.83|469.03|470.79|467.99|0
1642122000000|2022-01-14 01:00:00|471.06|468.26|469.75|466.95|471.83|469.03|468.89|466.09|0
1642122300000|2022-01-14 01:05:00|469.58|466.78|469.75|466.95|470.96|468.16|469.58|466.78|0
1642122600000|2022-01-14 01:10:00|469.5|466.7|471.13|468.33|471.48|468.68|469.32|466.52|0
1642122900000|2022-01-14 01:15:00|471.05|468.25|472.87|470.07|473.04|470.24|470.96|468.16|0
1642123200000|2022-01-14 01:20:00|473.21|470.41|472|469.2|474.08|471.28|471.65|468.85|0
1642123500000|2022-01-14 01:25:00|471.91|469.11|473.99|471.19|474.25|471.45|471.82|469.02|0
1642123800000|2022-01-14 01:30:00|473.9|471.1|474.42|471.62|475.29|472.49|473.3|470.5|0
1642124100000|2022-01-14 01:35:00|474.08|471.28|472.86|470.06|474.42|471.62|471.82|469.02|0
1642124400000|2022-01-14 01:40:00|472.69|469.89|475.81|473.01|475.99|473.19|472.34|469.54|0
1642124700000|2022-01-14 01:45:00|476.33|473.53|475.29|472.49|477.73|474.93|474.59|471.79|0
1642125000000|2022-01-14 01:50:00|475.11|472.31|475.55|472.75|476.51|473.71|475.11|472.31|0
1642125300000|2022-01-14 01:55:00|475.63|472.83|476.15|473.35|477.37|474.57|475.11|472.31|0
1642125600000|2022-01-14 02:00:00|475.98|473.18|475.81|473.01|477.2|474.4|474.76|471.96|0
1642125900000|2022-01-14 02:05:00|475.46|472.66|476.59|473.79|476.59|473.79|475.11|472.31|0
1642126200000|2022-01-14 02:10:00|476.67|473.87|481.39|478.59|481.74|478.94|476.33|473.53|0
1642126500000|2022-01-14 02:15:00|481.57|478.77|481.74|478.94|482.62|479.82|480.51|477.71|0
1642126800000|2022-01-14 02:20:00|481.91|479.11|480.34|477.54|481.91|479.11|479.29|476.49|0
1642127100000|2022-01-14 02:25:00|480.16|477.36|478.94|476.14|480.51|477.71|478.68|475.88|0
1642127400000|2022-01-14 02:30:00|478.76|475.96|477.71|474.91|478.76|475.96|477.28|474.48|0
1642127700000|2022-01-14 02:35:00|477.54|474.74|476.84|474.04|477.54|474.74|476.84|474.04|0
1642128000000|2022-01-14 02:40:00|476.49|473.69|475.19|472.39|476.49|473.69|475.1|472.3|0
1642128300000|2022-01-14 02:45:00|475.27|472.47|476.49|473.69|476.58|473.78|474.75|471.95|0
1642128600000|2022-01-14 02:50:00|476.31|473.51|475.62|472.82|476.31|473.51|475.09|472.29|0
1642128900000|2022-01-14 02:55:00|475.44|472.64|474.4|471.6|475.62|472.82|474.4|471.6|0
1642129200000|2022-01-14 03:00:00|474.57|471.77|476.31|473.51|476.48|473.68|474.22|471.42|0
1642129500000|2022-01-14 03:05:00|476.4|473.6|473.7|470.9|476.48|473.68|472.66|469.86|0
1642129800000|2022-01-14 03:10:00|473.87|471.07|474.91|472.11|475.61|472.81|472.83|470.03|0
1642130100000|2022-01-14 03:15:00|475.09|472.29|474.74|471.94|475.53|472.73|474.57|471.77|0
1642130400000|2022-01-14 03:20:00|474.66|471.86|475.09|472.29|475.78|472.98|474.39|471.59|0
1642130700000|2022-01-14 03:25:00|475.26|472.46|475.95|473.15|475.95|473.15|474.39|471.59|0
1642131000000|2022-01-14 03:30:00|476.13|473.33|477.09|474.29|477.87|475.07|475.43|472.63|0
1642131300000|2022-01-14 03:35:00|477|474.2|476.82|474.02|477.52|474.72|476.13|473.33|0
1642131600000|2022-01-14 03:40:00|476.65|473.85|478.22|475.42|478.56|475.76|476.65|473.85|0
1642131900000|2022-01-14 03:45:00|478.39|475.59|477.52|474.72|478.74|475.94|477.34|474.54|0
1642132200000|2022-01-14 03:50:00|477.43|474.63|477.69|474.89|478.3|475.5|477.43|474.63|0
1642132500000|2022-01-14 03:55:00|477.61|474.81|476.82|474.02|477.61|474.81|475.95|473.15|0
1642132800000|2022-01-14 04:00:00|476.38|473.58|474.38|471.58|476.38|473.58|473.68|470.88|0
1642133100000|2022-01-14 04:05:00|474.2|471.4|472.64|469.84|474.2|471.4|472.12|469.32|0
1642133400000|2022-01-14 04:10:00|472.29|469.49|472.47|469.67|472.73|469.93|471.77|468.97|0
1642133700000|2022-01-14 04:15:00|472.56|469.76|472.9|470.1|473.07|470.27|472.12|469.32|0
1642134000000|2022-01-14 04:20:00|472.98|470.18|469.69|466.89|472.98|470.18|469.52|466.72|0
1642134300000|2022-01-14 04:25:00|469.52|466.72|470.21|467.41|470.38|467.58|469.35|466.55|0
1642134600000|2022-01-14 04:30:00|470.13|467.33|470.9|468.1|471.25|468.45|469.86|467.06|0
1642134900000|2022-01-14 04:35:00|470.99|468.19|471.76|468.96|471.94|469.14|470.73|467.93|0
1642135200000|2022-01-14 04:40:00|471.94|469.14|471.68|468.88|472.11|469.31|471.68|468.88|0
1642135500000|2022-01-14 04:45:00|471.59|468.79|471.51|468.71|471.94|469.14|470.99|468.19|0
1642135800000|2022-01-14 04:50:00|471.59|468.79|471.59|468.79|472.02|469.22|471.24|468.44|0
1642136100000|2022-01-14 04:55:00|471.76|468.96|471.5|468.7|472.28|469.48|471.5|468.7|0
1642136400000|2022-01-14 05:00:00|471.41|468.61|470.55|467.75|471.41|468.61|470.2|467.4|0
1642136700000|2022-01-14 05:05:00|470.46|467.66|471.93|469.13|473.14|470.34|470.46|467.66|0
1642137000000|2022-01-14 05:10:00|471.85|469.05|472.1|469.3|472.45|469.65|471.41|468.61|0
1642137300000|2022-01-14 05:15:00|471.93|469.13|470.98|468.18|472.1|469.3|470.98|468.18|0
1642137600000|2022-01-14 05:20:00|470.89|468.09|471.23|468.43|471.75|468.95|470.89|468.09|0
1642137900000|2022-01-14 05:25:00|471.15|468.35|471.23|468.43|471.75|468.95|470.19|467.39|0
1642138200000|2022-01-14 05:30:00|471.32|468.52|472.09|469.29|472.09|469.29|470.71|467.91|0
1642138500000|2022-01-14 05:35:00|472.18|469.38|470.88|468.08|472.18|469.38|470.54|467.74|0
1642138800000|2022-01-14 05:40:00|470.97|468.17|471.49|468.69|472.09|469.29|470.88|468.08|0
1642139100000|2022-01-14 05:45:00|471.4|468.6|470.7|467.9|471.74|468.94|470.7|467.9|0
1642139400000|2022-01-14 05:50:00|470.88|468.08|469.49|466.69|471.05|468.25|469.49|466.69|0
1642139700000|2022-01-14 05:55:00|469.67|466.87|469.15|466.35|470.01|467.21|468.97|466.17|0
1642140000000|2022-01-14 06:00:00|469.32|466.52|469.23|466.43|469.32|466.52|466.9|464.1|0
1642140300000|2022-01-14 06:05:00|469.14|466.34|470.01|467.21|471.05|468.25|469.14|466.34|0
1642140600000|2022-01-14 06:10:00|469.83|467.03|468.02|465.22|470.01|467.21|467.85|465.05|0
1642140900000|2022-01-14 06:15:00|467.93|465.13|467.42|464.62|467.93|465.13|466.9|464.1|0
1642141200000|2022-01-14 06:20:00|467.33|464.53|468.1|465.3|468.62|465.82|465.87|463.07|0
1642141500000|2022-01-14 06:25:00|467.93|465.13|467.07|464.27|468.97|466.17|466.9|464.1|0
1642141800000|2022-01-14 06:30:00|466.9|464.1|465.69|462.89|467.07|464.27|465|462.2|0
1642142100000|2022-01-14 06:35:00|465.86|463.06|465.86|463.06|466.38|463.58|465.43|462.63|0
1642142400000|2022-01-14 06:40:00|465.78|462.98|465.43|462.63|465.78|462.98|464.83|462.03|0
1642142700000|2022-01-14 06:45:00|465.34|462.54|465.68|462.88|466.37|463.57|465.17|462.37|0
1642143000000|2022-01-14 06:50:00|465.86|463.06|466.37|463.57|466.54|463.74|465.86|463.06|0
1642143300000|2022-01-14 06:55:00|466.2|463.4|466.29|463.49|466.37|463.57|465.85|463.05|0
1642143600000|2022-01-14 07:00:00|466.03|463.23|465.68|462.88|466.54|463.74|464.99|462.19|0
1642143900000|2022-01-14 07:05:00|465.43|462.63|466.02|463.22|466.19|463.39|464.65|461.85|0
1642144200000|2022-01-14 07:10:00|465.85|463.05|464.99|462.19|466.37|463.57|464.65|461.85|0
1642144500000|2022-01-14 07:15:00|464.91|462.11|463.79|460.99|464.99|462.19|463.44|460.64|0
1642144800000|2022-01-14 07:20:00|463.7|460.9|464.05|461.25|464.22|461.42|462.93|460.13|0
1642145100000|2022-01-14 07:25:00|463.96|461.16|464.98|462.18|465.33|462.53|463.78|460.98|0
1642145400000|2022-01-14 07:30:00|465.16|462.36|468.08|465.28|468.43|465.63|465.16|462.36|0
1642145700000|2022-01-14 07:35:00|468|465.2|469.29|466.49|469.29|466.49|466.87|464.07|0
1642146000000|2022-01-14 07:40:00|468.94|466.14|469.29|466.49|470.67|467.87|468.25|465.45|0
1642146300000|2022-01-14 07:45:00|468.94|466.14|469.8|467|470.32|467.52|468.77|465.97|0
1642146600000|2022-01-14 07:50:00|469.98|467.18|470.84|468.04|471.19|468.39|469.8|467|0
1642146900000|2022-01-14 07:55:00|471.01|468.21|471.01|468.21|472.05|469.25|470.49|467.69|0
1642147200000|2022-01-14 08:00:00|471.36|468.56|472.92|470.12|473.7|470.9|468.76|465.96|0
1642147500000|2022-01-14 08:05:00|473.26|470.46|470.98|468.58|473.26|470.58|470.12|467.72|0
1642147800000|2022-01-14 08:10:00|470.81|468.41|469.08|466.68|471.67|469.27|468.04|465.64|0
1642148100000|2022-01-14 08:15:00|469.17|466.77|464.86|462.46|469.17|466.77|464.08|461.68|0
1642148400000|2022-01-14 08:20:00|465.11|462.71|463.91|461.51|466.14|463.74|463.74|461.34|0
1642148700000|2022-01-14 08:25:00|463.74|461.34|464.77|462.37|465.45|463.05|463.31|460.91|0
1642149000000|2022-01-14 08:30:00|464.94|462.54|464.34|461.94|465.28|462.88|463.22|460.82|0
1642149300000|2022-01-14 08:35:00|464.25|461.85|464.94|462.54|465.45|463.05|461.21|458.81|0
1642149600000|2022-01-14 08:40:00|465.11|462.71|467.34|464.94|467.52|465.12|464.76|462.36|0
1642149900000|2022-01-14 08:45:00|467.52|465.12|469.93|467.53|470.1|467.7|467|464.6|0
1642150200000|2022-01-14 08:50:00|469.76|467.36|470.54|468.14|472.36|469.96|468.38|465.98|0
1642150500000|2022-01-14 08:55:00|470.62|468.22|470.62|468.22|471.83|469.43|468.55|466.15|0
1642150800000|2022-01-14 09:00:00|469.93|467.53|466.99|464.59|470.62|468.22|466.74|464.34|0
1642151100000|2022-01-14 09:05:00|467.16|464.76|468.72|466.32|469.41|467.01|466.65|464.25|0
1642151400000|2022-01-14 09:10:00|468.81|466.41|466.99|464.59|470.79|468.39|466.99|464.59|0
1642151700000|2022-01-14 09:15:00|467.16|464.76|465.95|463.55|468.02|465.62|465.44|463.04|0
1642152000000|2022-01-14 09:20:00|465.61|463.21|465.27|462.87|465.95|463.55|464.24|461.84|0
1642152300000|2022-01-14 09:25:00|465.44|463.04|465.78|463.38|468.71|466.31|465.27|462.87|0
1642152600000|2022-01-14 09:30:00|465.53|463.13|462.95|460.55|465.61|463.21|462.78|460.38|0
1642152900000|2022-01-14 09:35:00|462.78|460.38|463.03|460.63|463.54|461.14|462.34|459.94|0
1642153200000|2022-01-14 09:40:00|462.86|460.46|464.15|461.75|464.4|462|462.86|460.46|0
1642153500000|2022-01-14 09:45:00|464.06|461.66|465.77|463.37|466.12|463.72|463.88|461.48|0
1642153800000|2022-01-14 09:50:00|465.95|463.55|466.46|464.06|467.5|465.1|464.91|462.51|0
1642154100000|2022-01-14 09:55:00|466.63|464.23|465.94|463.54|466.98|464.58|464.74|462.34|0
1642154400000|2022-01-14 10:00:00|465.77|463.37|468.01|465.61|468.01|465.61|465.6|463.2|0
1642154700000|2022-01-14 10:05:00|467.84|465.44|466.28|463.88|467.84|465.44|465.6|463.2|0
1642155000000|2022-01-14 10:10:00|466.2|463.8|467.32|464.92|467.41|465.01|465.42|463.02|0
1642155300000|2022-01-14 10:15:00|467.49|465.09|468.35|465.95|468.7|466.3|466.97|464.57|0
1642155600000|2022-01-14 10:20:00|468.18|465.78|468|465.6|468.52|466.12|466.8|464.4|0
1642155900000|2022-01-14 10:25:00|467.83|465.43|469.99|467.59|470.25|467.85|467.83|465.43|0
1642156200000|2022-01-14 10:30:00|470.25|467.85|470.25|467.85|472.15|469.75|469.73|467.33|0
1642156500000|2022-01-14 10:35:00|470.16|467.76|468.78|466.38|470.94|468.54|468.69|466.29|0
1642156800000|2022-01-14 10:40:00|468.86|466.46|468.34|465.94|469.38|466.98|468.17|465.77|0
1642157100000|2022-01-14 10:45:00|468.69|466.29|467.13|464.73|469.03|466.63|466.62|464.22|0
1642157400000|2022-01-14 10:50:00|466.88|464.48|467.82|465.42|468.68|466.28|466.79|464.39|0
1642157700000|2022-01-14 10:55:00|467.74|465.34|467.82|465.42|467.82|465.42|466.96|464.56|0
1642158000000|2022-01-14 11:00:00|467.99|465.59|466.27|463.87|467.99|465.59|465.75|463.35|0
1642158300000|2022-01-14 11:05:00|465.92|463.52|466.78|464.38|467.3|464.9|465.58|463.18|0
1642158600000|2022-01-14 11:10:00|466.95|464.55|466.53|464.13|466.95|464.55|465.75|463.35|0
1642158900000|2022-01-14 11:15:00|466.44|464.04|467.12|464.72|467.99|465.59|466.26|463.86|0
1642159200000|2022-01-14 11:20:00|467.04|464.64|468.5|466.1|468.5|466.1|466.09|463.69|0
1642159500000|2022-01-14 11:25:00|468.33|465.93|468.16|465.76|469.02|466.62|467.81|465.41|0
1642159800000|2022-01-14 11:30:00|467.98|465.58|469.11|466.71|469.54|467.14|467.9|465.5|0
1642160100000|2022-01-14 11:35:00|469.19|466.79|470.57|468.17|471.09|468.69|467.98|465.58|0
1642160400000|2022-01-14 11:40:00|470.75|468.35|470.22|467.82|472.13|469.73|469.88|467.48|0
1642160700000|2022-01-14 11:45:00|470.66|468.26|470.14|467.74|471.26|468.86|470.05|467.65|0
1642161000000|2022-01-14 11:50:00|470.05|467.65|470.83|468.43|471.61|469.21|470.05|467.65|0
1642161300000|2022-01-14 11:55:00|470.74|468.34|472.65|470.25|473.69|471.29|470.31|467.91|0
1642161600000|2022-01-14 12:00:00|472.99|470.59|475.95|473.55|476.12|473.72|472.3|469.9|0
1642161900000|2022-01-14 12:05:00|476.12|473.72|479.44|477.04|479.88|477.48|475.08|472.68|0
1642162200000|2022-01-14 12:10:00|479.26|476.86|476.82|474.42|479.61|477.21|476.47|474.07|0
1642162500000|2022-01-14 12:15:00|477.16|474.76|477.86|475.46|477.86|475.46|475.69|473.29|0
1642162800000|2022-01-14 12:20:00|477.51|475.11|476.12|473.72|478.39|475.99|474.72|472.32|0
1642163100000|2022-01-14 12:25:00|476.29|473.89|480.48|478.08|480.48|478.08|475.59|473.19|0
1642163400000|2022-01-14 12:30:00|480.66|478.26|478.91|476.51|480.83|478.43|478.91|476.51|0
1642163700000|2022-01-14 12:35:00|479.08|476.68|481.97|479.57|482.06|479.66|478.65|476.25|0
1642164000000|2022-01-14 12:40:00|482.06|479.66|485.22|482.82|488.29|485.89|481.19|478.79|0
1642164300000|2022-01-14 12:45:00|485.04|482.64|484.16|481.76|485.22|482.82|482.93|480.53|0
1642164600000|2022-01-14 12:50:00|484.07|481.67|485.57|483.17|486.1|483.7|483.55|481.15|0
1642164900000|2022-01-14 12:55:00|485.75|483.35|495.33|492.93|495.33|492.93|485.22|482.82|0
1642165200000|2022-01-14 13:00:00|494.79|492.39|493.95|491.55|501.03|498.63|493.01|490.61|0
1642165500000|2022-01-14 13:05:00|494.04|491.64|492.93|490.53|496.35|493.95|491.5|489.1|0
1642165800000|2022-01-14 13:10:00|493.1|490.7|495.78|493.38|496.32|493.92|491.32|488.92|0
1642166100000|2022-01-14 13:15:00|495.6|493.2|492.03|489.63|495.6|493.2|489.72|487.32|0
1642166400000|2022-01-14 13:20:00|491.85|489.45|490.25|487.85|492.74|490.34|490.07|487.67|0
1642166700000|2022-01-14 13:25:00|490.6|488.2|490.87|488.47|493.1|490.7|490.07|487.67|0
1642167000000|2022-01-14 13:30:00|490.78|488.38|492.92|490.52|495.42|493.02|490.07|487.67|0
1642167300000|2022-01-14 13:35:00|493.1|490.7|495.78|493.38|496.31|493.91|492.56|490.16|0
1642167600000|2022-01-14 13:40:00|495.6|493.2|498.1|495.7|499.18|496.78|493.45|491.05|0
1642167900000|2022-01-14 13:45:00|497.57|495.17|498.82|496.42|500.26|497.86|495.42|493.02|0
1642168200000|2022-01-14 13:50:00|499.18|496.78|500.92|498.52|504.39|501.99|499|496.6|0
1642168500000|2022-01-14 13:55:00|500.74|498.34|498.23|495.83|502.72|500.32|498.23|495.83|0
1642168800000|2022-01-14 14:00:00|498.59|496.19|497.87|495.47|501.1|498.7|497.69|495.29|0
1642169100000|2022-01-14 14:05:00|497.69|495.29|496.1|493.7|497.69|495.29|492.37|489.97|0
1642169400000|2022-01-14 14:10:00|495.92|493.52|495.03|492.63|496.82|494.42|493.6|491.2|0
1642169700000|2022-01-14 14:15:00|495.21|492.81|494.49|492.09|496.46|494.06|492.36|489.96|0
1642170000000|2022-01-14 14:20:00|494.85|492.45|494.67|492.27|496.81|494.41|493.6|491.2|0
1642170300000|2022-01-14 14:25:00|494.85|492.45|495.56|493.16|495.74|493.34|492.71|490.31|0
1642170600000|2022-01-14 14:30:00|495.2|492.8|496.27|493.87|497.88|495.48|491.64|489.24|0
1642170900000|2022-01-14 14:35:00|495.74|493.34|483.68|481.28|497.7|495.3|481.22|478.82|0
1642171200000|2022-01-14 14:40:00|483.85|481.45|482.97|480.57|487.56|485.16|480.51|478.11|0
1642171500000|2022-01-14 14:45:00|482.62|480.22|483.67|481.27|484.56|482.16|476.66|474.26|0
1642171800000|2022-01-14 14:50:00|483.41|481.01|477.71|475.31|484.55|482.15|477.71|475.31|0
1642172100000|2022-01-14 14:55:00|477.88|475.48|474.9|472.5|478.41|476.01|470.38|467.98|0
1642172400000|2022-01-14 15:00:00|474.3|471.9|480.54|478.14|483.7|481.3|472.44|470.04|0
1642172700000|2022-01-14 15:05:00|480.37|477.97|476.87|474.47|480.37|477.97|474.43|472.03|0
1642173000000|2022-01-14 15:10:00|477.04|474.64|480.71|478.31|481.06|478.66|473.22|470.82|0
1642173300000|2022-01-14 15:15:00|480.01|477.61|470.61|468.21|480.01|477.61|470.27|467.87|0
1642173600000|2022-01-14 15:20:00|470.79|468.39|481.59|479.19|481.59|479.19|470.79|468.39|0
1642173900000|2022-01-14 15:25:00|481.41|479.01|482.29|479.89|485.1|482.7|479.48|477.08|0
1642174200000|2022-01-14 15:30:00|482.46|480.06|481.41|479.01|486.68|484.28|481.41|479.01|0
1642174500000|2022-01-14 15:35:00|481.23|478.83|485.62|483.22|488.8|486.4|481.06|478.66|0
1642174800000|2022-01-14 15:40:00|485.27|482.87|490.77|488.37|491.75|489.35|485.27|482.87|0
1642175100000|2022-01-14 15:45:00|490.6|488.2|486.72|484.32|491.65|489.25|484.8|482.4|0
1642175400000|2022-01-14 15:50:00|486.55|484.15|489.36|486.96|492.89|490.49|485.85|483.45|0
1642175700000|2022-01-14 15:55:00|490.06|487.66|487.42|485.02|491.65|489.25|486.99|484.59|0
1642176000000|2022-01-14 16:00:00|487.07|484.67|490.24|487.84|492.89|490.49|482.34|479.94|0
1642176300000|2022-01-14 16:05:00|491.12|488.72|495.89|493.49|496.25|493.85|491.12|488.72|0
1642176600000|2022-01-14 16:10:00|496.43|494.03|497.49|495.09|498.2|495.8|494.3|491.9|0
1642176900000|2022-01-14 16:15:00|497.85|495.45|499.27|496.87|500.69|498.29|496.78|494.38|0
1642177200000|2022-01-14 16:20:00|498.91|496.51|496.1|493.7|500.19|497.79|495.75|493.35|0
1642177500000|2022-01-14 16:25:00|495.92|493.52|496.02|493.62|497.17|494.77|491.68|489.28|0
1642177800000|2022-01-14 16:30:00|495.75|493.35|490.53|488.13|498.23|495.83|489.11|486.71|0
1642178100000|2022-01-14 16:35:00|490.36|487.96|487.34|484.94|490.71|488.31|485.75|483.35|0
1642178400000|2022-01-14 16:40:00|486.63|484.23|485.04|482.64|488.23|485.83|482.75|480.35|0
1642178700000|2022-01-14 16:45:00|484.51|482.11|481.35|478.95|485.04|482.64|478.33|475.93|0
1642179000000|2022-01-14 16:50:00|481|478.6|479.39|476.99|481|478.6|477.7|475.3|0
1642179300000|2022-01-14 16:55:00|479.56|477.16|480.27|477.87|480.97|478.57|477.8|475.4|0
1642179600000|2022-01-14 17:00:00|480.8|478.4|483.8|481.4|483.98|481.58|478.85|476.45|0
1642179900000|2022-01-14 17:05:00|483.63|481.23|480.26|477.86|483.8|481.4|479.91|477.51|0
1642180200000|2022-01-14 17:10:00|480.09|477.69|483.98|481.58|484.69|482.29|477.97|475.57|0
1642180500000|2022-01-14 17:15:00|483.8|481.4|483.44|481.04|484.51|482.11|482.03|479.63|0
1642180800000|2022-01-14 17:20:00|483.62|481.22|487.71|485.31|487.88|485.48|483.44|481.04|0
1642181100000|2022-01-14 17:25:00|487.53|485.13|484.51|482.11|488.42|486.02|483.97|481.57|0
1642181400000|2022-01-14 17:30:00|484.86|482.46|483.79|481.39|485.93|483.53|483.26|480.86|0
1642181700000|2022-01-14 17:35:00|483.26|480.86|483.79|481.39|484.15|481.75|480.61|478.21|0
1642182000000|2022-01-14 17:40:00|483.62|481.22|486.9|484.5|487.7|485.3|483.62|481.22|0
1642182300000|2022-01-14 17:45:00|487.17|484.77|492.34|489.94|493.77|491.37|486.99|484.59|0
1642182600000|2022-01-14 17:50:00|492.52|490.12|494.13|491.73|495.21|492.81|491.45|489.05|0
1642182900000|2022-01-14 17:55:00|494.31|491.91|495.89|493.49|496.61|494.21|493|490.6|0
1642183200000|2022-01-14 18:00:00|496.07|493.67|493.37|490.97|497.51|495.11|492.11|489.71|0
1642183500000|2022-01-14 18:05:00|493.55|491.15|496.07|493.67|496.61|494.21|492.47|490.07|0
1642183800000|2022-01-14 18:10:00|496.25|493.85|494.09|491.69|498.78|496.38|493.37|490.97|0
1642184100000|2022-01-14 18:15:00|493.91|491.51|494.63|492.23|495.89|493.49|492.65|490.25|0
1642184400000|2022-01-14 18:20:00|494.98|492.58|500.58|498.18|500.94|498.54|494.98|492.58|0
1642184700000|2022-01-14 18:25:00|500.49|498.09|496.54|494.14|500.49|498.09|496.54|494.14|0
1642185000000|2022-01-14 18:30:00|496.72|494.32|499.07|496.67|499.79|497.39|494.37|491.97|0
1642185300000|2022-01-14 18:35:00|498.89|496.49|497.26|494.86|499.97|497.57|496.17|493.77|0
1642185600000|2022-01-14 18:40:00|496.9|494.5|491.85|489.45|497.98|495.58|491.31|488.91|0
1642185900000|2022-01-14 18:45:00|492.21|489.81|492.75|490.35|495.09|492.69|491.49|489.09|0
1642186200000|2022-01-14 18:50:00|492.93|490.53|488.56|486.16|493.29|490.89|488.56|486.16|0
1642186500000|2022-01-14 18:55:00|488.74|486.34|485.53|483.13|489.1|486.7|483.73|481.33|0
1642186800000|2022-01-14 19:00:00|485.35|482.95|484.1|481.7|485.89|483.49|481.26|478.86|0
1642187100000|2022-01-14 19:05:00|484.28|481.88|485.53|483.13|486.96|484.56|483.57|481.17|0
1642187400000|2022-01-14 19:10:00|485.71|483.31|484.81|482.41|488.39|485.99|484.63|482.23|0
1642187700000|2022-01-14 19:15:00|484.46|482.06|484.63|482.23|486.6|484.2|483.03|480.63|0
1642188000000|2022-01-14 19:20:00|484.81|482.41|482.32|479.92|485.52|483.12|481.96|479.56|0
1642188300000|2022-01-14 19:25:00|482.14|479.74|488.92|486.52|488.92|486.52|481.07|478.67|0
1642188600000|2022-01-14 19:30:00|488.74|486.34|481.25|478.85|489.1|486.7|481.07|478.67|0
1642188900000|2022-01-14 19:35:00|481.6|479.2|479.65|477.25|481.96|479.56|477.53|475.13|0
1642189200000|2022-01-14 19:40:00|479.83|477.43|484.63|482.23|484.63|482.23|479.83|477.43|0
1642189500000|2022-01-14 19:45:00|483.91|481.51|481.6|479.2|484.45|482.05|479.83|477.43|0
1642189800000|2022-01-14 19:50:00|481.42|479.02|480.89|478.49|481.78|479.38|478.23|475.83|0
1642190100000|2022-01-14 19:55:00|480.71|478.31|483.2|480.8|483.2|480.8|479.29|476.89|0
1642190400000|2022-01-14 20:00:00|483.37|480.97|477.34|474.94|483.37|480.97|475.93|473.53|0
1642190700000|2022-01-14 20:05:00|477.16|474.76|481.77|479.37|481.95|479.55|476.1|473.7|0
1642191000000|2022-01-14 20:10:00|481.59|479.19|479.29|476.89|482.04|479.64|477.69|475.29|0
1642191300000|2022-01-14 20:15:00|479.64|477.24|471.71|469.31|480.53|478.13|471.54|469.14|0
1642191600000|2022-01-14 20:20:00|471.36|468.96|468.9|466.5|472.07|469.67|468.02|465.62|0
1642191900000|2022-01-14 20:25:00|469.42|467.02|472.06|469.66|472.06|469.66|468.9|466.5|0
1642192200000|2022-01-14 20:30:00|471.89|469.49|467.84|465.44|471.89|469.49|467.31|464.91|0
1642192500000|2022-01-14 20:35:00|468.19|465.79|466.96|464.56|469.24|466.84|465.91|463.51|0
1642192800000|2022-01-14 20:40:00|467.4|465|464.15|461.75|469.07|466.67|464.15|461.75|0
1642193100000|2022-01-14 20:45:00|463.97|461.57|465.55|463.15|468.37|465.97|462.22|459.82|0
1642193400000|2022-01-14 20:50:00|465.29|462.89|462.57|460.17|465.9|463.5|461.17|458.77|0
1642193700000|2022-01-14 20:55:00|462.92|460.52|463.62|461.22|466.08|463.68|461.17|458.77|0
1642194000000|2022-01-14 21:00:00|463.44|461.04|460.29|457.89|463.44|461.04|459.59|457.19|0
1642194300000|2022-01-14 21:05:00|460.82|458.42|460.46|458.06|461.69|459.29|459.94|457.54|0
1642194600000|2022-01-14 21:10:00|460.29|457.89|459.59|457.19|460.46|458.06|458.72|456.32|0
1642492800000|2022-01-18 08:00:00|485.85|483.05|484.07|481.27|485.85|483.05|482.65|479.85|0
1642493100000|2022-01-18 08:05:00|484.32|481.92|487.07|484.67|487.07|484.67|484.05|481.65|0
1642493400000|2022-01-18 08:10:00|487.43|485.03|492.62|490.22|493.7|491.3|487.43|485.03|0
1642493700000|2022-01-18 08:15:00|492.8|490.4|499.54|497.14|499.54|497.14|492.8|490.4|0
1642494000000|2022-01-18 08:20:00|499.18|496.78|498.28|495.88|499.54|497.14|495.76|493.36|0
1642494300000|2022-01-18 08:25:00|498.37|495.97|500.9|498.5|502.53|500.13|497.38|494.98|0
1642494600000|2022-01-18 08:30:00|501.17|498.77|499.45|497.05|502.44|500.04|499.36|496.96|0
1642494900000|2022-01-18 08:35:00|499.54|497.14|498.46|496.06|500.26|497.86|497.55|495.15|0
1642495200000|2022-01-18 08:40:00|498.55|496.15|497.37|494.97|500.62|498.22|497.01|494.61|0
1642495500000|2022-01-18 08:45:00|497.29|494.89|496.83|494.43|498.81|496.41|496.83|494.43|0
1642495800000|2022-01-18 08:50:00|497.01|494.61|495.75|493.35|497.73|495.33|495.75|493.35|0
1642496100000|2022-01-18 08:55:00|495.93|493.53|497.1|494.7|497.37|494.97|495.93|493.53|0
1642496400000|2022-01-18 09:00:00|497.19|494.79|498.81|496.41|499.35|496.95|496.29|493.89|0
1642496700000|2022-01-18 09:05:00|498.63|496.23|501.88|499.48|504.06|501.66|498.63|496.23|0
1642497000000|2022-01-18 09:10:00|502.06|499.66|502.79|500.39|503.51|501.11|501.34|498.94|0
1642497300000|2022-01-18 09:15:00|502.88|500.48|505.69|503.29|507.69|505.29|502.79|500.39|0
1642497600000|2022-01-18 09:20:00|506.33|503.93|510.53|508.13|511.71|509.31|505.33|502.93|0
1642497900000|2022-01-18 09:25:00|510.43|508.03|508.33|505.93|512.08|509.68|507.87|505.47|0
1642498200000|2022-01-18 09:30:00|508.42|506.02|509.06|506.66|509.06|506.66|506.78|504.38|0
1642498500000|2022-01-18 09:35:00|509.33|506.93|509.51|507.11|511.34|508.94|508.24|505.84|0
1642498800000|2022-01-18 09:40:00|509.33|506.93|508.33|505.93|512.81|510.41|508.23|505.83|0
1642499100000|2022-01-18 09:45:00|508.6|506.2|505.41|503.01|508.96|506.56|505.14|502.74|0
1642499400000|2022-01-18 09:50:00|505.32|502.92|504.23|501.83|505.5|503.1|503.5|501.1|0
1642499700000|2022-01-18 09:55:00|504.14|501.74|505.86|503.46|506.59|504.19|504.05|501.65|0
1642500000000|2022-01-18 10:00:00|506.04|503.64|502.79|500.39|506.04|503.64|501.88|499.48|0
1642500300000|2022-01-18 10:05:00|502.97|500.57|502.61|500.21|503.88|501.48|502.06|499.66|0
1642500600000|2022-01-18 10:10:00|502.42|500.02|500.24|497.84|502.61|500.21|499.87|497.47|0
1642500900000|2022-01-18 10:15:00|500.06|497.66|502.42|500.02|503.15|500.75|500.06|497.66|0
1642501200000|2022-01-18 10:20:00|502.24|499.84|500.42|498.02|502.6|500.2|500.42|498.02|0
1642501500000|2022-01-18 10:25:00|500.05|497.65|498.78|496.38|500.42|498.02|498.24|495.84|0
1642501800000|2022-01-18 10:30:00|498.24|495.84|500.23|497.83|500.41|498.01|498.05|495.65|0
1642502100000|2022-01-18 10:35:00|500.14|497.74|501.43|499.03|501.98|499.58|499.69|497.29|0
1642502400000|2022-01-18 10:40:00|501.25|498.85|501.97|499.57|503.44|501.04|501.06|498.66|0
1642502700000|2022-01-18 10:45:00|502.07|499.67|505.92|503.52|505.92|503.52|500.88|498.48|0
1642503000000|2022-01-18 10:50:00|505.11|502.71|503.29|500.89|505.11|502.71|502.2|499.8|0
1642503300000|2022-01-18 10:55:00|503.2|500.8|503.11|500.71|504.74|502.34|502.74|500.34|0
1642503600000|2022-01-18 11:00:00|502.74|500.34|506.74|504.34|507.29|504.89|502.74|500.34|0
1642503900000|2022-01-18 11:05:00|506.93|504.53|505.47|503.07|507.47|505.07|504.01|501.61|0
1642504200000|2022-01-18 11:10:00|505.65|503.25|506.65|504.25|507.84|505.44|504.74|502.34|0
1642504500000|2022-01-18 11:15:00|506.74|504.34|504.01|501.61|506.74|504.34|503.46|501.06|0
1642504800000|2022-01-18 11:20:00|503.64|501.24|505.56|503.16|505.64|503.24|503.46|501.06|0
1642505100000|2022-01-18 11:25:00|505.64|503.24|504.55|502.15|506.74|504.34|503.82|501.42|0
1642505400000|2022-01-18 11:30:00|504.91|502.51|505.1|502.7|506.55|504.15|503.46|501.06|0
1642505700000|2022-01-18 11:35:00|504.91|502.51|503.46|501.06|505.1|502.7|502.37|499.97|0
1642506000000|2022-01-18 11:40:00|503.09|500.69|502.73|500.33|504.18|501.78|502.37|499.97|0
1642506300000|2022-01-18 11:45:00|502.55|500.15|502.18|499.78|502.91|500.51|501.28|498.88|0
1642506600000|2022-01-18 11:50:00|502.37|499.97|504.09|501.69|504.54|502.14|502.18|499.78|0
1642506900000|2022-01-18 11:55:00|503.91|501.51|503.09|500.69|504|501.6|502.54|500.14|0
1642507200000|2022-01-18 12:00:00|502.91|500.51|501.37|498.97|502.91|500.51|500.46|498.06|0
1642507500000|2022-01-18 12:05:00|501.45|499.05|499.64|497.24|502.18|499.78|499.64|497.24|0
1642507800000|2022-01-18 12:10:00|499.82|497.42|500.55|498.15|501.63|499.23|499.82|497.42|0
1642508100000|2022-01-18 12:15:00|500.73|498.33|500.18|497.78|501.09|498.69|499.82|497.42|0
1642508400000|2022-01-18 12:20:00|500|497.6|500.36|497.96|501.45|499.05|497.47|495.07|0
1642508700000|2022-01-18 12:25:00|500.18|497.78|497.83|495.43|500.18|497.78|497.83|495.43|0
1642509000000|2022-01-18 12:30:00|498.01|495.61|500.9|498.5|501.45|499.05|497.65|495.25|0
1642509300000|2022-01-18 12:35:00|500.72|498.32|499.63|497.23|501.45|499.05|499.27|496.87|0
1642509600000|2022-01-18 12:40:00|499.81|497.41|499.99|497.59|500.9|498.5|499.63|497.23|0
1642509900000|2022-01-18 12:45:00|500.17|497.77|496.74|494.34|500.17|497.77|495.12|492.72|0
1642510200000|2022-01-18 12:50:00|496.92|494.52|496.38|493.98|497.1|494.7|495.21|492.81|0
1642510500000|2022-01-18 12:55:00|496.2|493.8|495.66|493.26|496.56|494.16|494.85|492.45|0
1642510800000|2022-01-18 13:00:00|495.29|492.89|497.28|494.88|497.64|495.24|495.21|492.81|0
1642511100000|2022-01-18 13:05:00|497.64|495.24|497.82|495.42|497.82|495.42|496.55|494.15|0
1642511400000|2022-01-18 13:10:00|497.64|495.24|497.82|495.42|498.18|495.78|497.09|494.69|0
1642511700000|2022-01-18 13:15:00|498|495.6|501.98|499.58|502.7|500.3|498|495.6|0
1642512000000|2022-01-18 13:20:00|502.16|499.76|502.52|500.12|502.88|500.48|500.16|497.76|0
1642512300000|2022-01-18 13:25:00|502.34|499.94|499.26|496.86|502.34|499.94|499.17|496.77|0
1642512600000|2022-01-18 13:30:00|499.17|496.77|496.91|494.51|499.17|496.77|495.47|493.07|0
1642512900000|2022-01-18 13:35:00|497.45|495.05|499.07|496.67|499.43|497.03|495.82|493.42|0
1642513200000|2022-01-18 13:40:00|499.43|497.03|500.7|498.3|502.33|499.93|498.89|496.49|0
1642513500000|2022-01-18 13:45:00|500.52|498.12|499.79|497.39|500.88|498.48|498.17|495.77|0
1642513800000|2022-01-18 13:50:00|499.61|497.21|497.98|495.58|499.61|497.21|497.8|495.4|0
1642514100000|2022-01-18 13:55:00|498.17|495.77|497.08|494.68|498.71|496.31|496.72|494.32|0
1642514400000|2022-01-18 14:00:00|497.26|494.86|496.72|494.32|498.16|495.76|496.36|493.96|0
1642514700000|2022-01-18 14:05:00|496.54|494.14|497.08|494.68|498.7|496.3|496.54|494.14|0
1642515000000|2022-01-18 14:10:00|496.9|494.5|498.52|496.12|499.43|497.03|496.54|494.14|0
1642515300000|2022-01-18 14:15:00|498.16|495.76|501.05|498.65|501.78|499.38|497.8|495.4|0
1642515600000|2022-01-18 14:20:00|501.42|499.02|499.34|496.94|501.78|499.38|499.24|496.84|0
1642515900000|2022-01-18 14:25:00|499.06|496.66|503.05|500.65|503.14|500.74|497.98|495.58|0
1642516200000|2022-01-18 14:30:00|502.68|500.28|510.15|507.75|510.7|508.3|501.96|499.56|0
1642516500000|2022-01-18 14:35:00|510.34|507.94|514|511.6|517.5|515.1|509.42|507.02|0
1642516800000|2022-01-18 14:40:00|513.82|511.42|510.78|508.38|520.58|518.18|506.77|504.37|0
1642517100000|2022-01-18 14:45:00|510.42|508.02|516.28|513.88|519.04|516.64|509.51|507.11|0
1642517400000|2022-01-18 14:50:00|517.01|514.61|516.19|513.79|520.51|518.11|515.54|513.14|0
1642517700000|2022-01-18 14:55:00|516.93|514.53|514.81|512.41|522.17|519.77|514.26|511.86|0
1642518000000|2022-01-18 15:00:00|517.56|515.16|518.11|515.71|519.96|517.56|514.62|512.22|0
1642518300000|2022-01-18 15:05:00|517.93|515.53|507.86|505.46|517.93|515.53|507.68|505.28|0
1642518600000|2022-01-18 15:10:00|508.04|505.64|512.42|510.02|512.42|510.02|504.77|502.37|0
1642518900000|2022-01-18 15:15:00|512.79|510.39|514.44|512.04|514.44|512.04|507.49|505.09|0
1642519200000|2022-01-18 15:20:00|513.89|511.49|510.22|507.82|515.9|513.5|510.22|507.82|0
1642519500000|2022-01-18 15:25:00|510.96|508.56|508.4|506|513.33|510.93|508.22|505.82|0
1642519800000|2022-01-18 15:30:00|508.22|505.82|513.7|511.3|514.61|512.21|508.03|505.63|0
1642520100000|2022-01-18 15:35:00|514.06|511.66|517.37|514.97|517.55|515.15|512.88|510.48|0
1642520400000|2022-01-18 15:40:00|517|514.6|512.05|509.65|517.92|515.52|511.68|509.28|0
1642520700000|2022-01-18 15:45:00|512.23|509.83|515.71|513.31|516.81|514.41|510.4|508|0
1642521000000|2022-01-18 15:50:00|515.53|513.13|519.39|516.99|519.39|516.99|515.34|512.94|0
1642521300000|2022-01-18 15:55:00|519.57|517.17|519.2|516.8|521.42|519.02|517.73|515.33|0
1642521600000|2022-01-18 16:00:00|519.48|517.08|518.65|516.25|521.42|519.02|517.36|514.96|0
1642521900000|2022-01-18 16:05:00|518.47|516.07|521.97|519.57|524.56|522.16|517.18|514.78|0
1642522200000|2022-01-18 16:10:00|521.42|519.02|519.2|516.8|522.89|520.49|519.2|516.8|0
1642522500000|2022-01-18 16:15:00|519.38|516.98|516.81|514.41|519.57|517.17|516.07|513.67|0
1642522800000|2022-01-18 16:20:00|516.99|514.59|517.7|515.3|518.83|516.43|515.67|513.27|0
1642523100000|2022-01-18 16:25:00|517.88|515.48|518.8|516.4|519.91|517.51|517.14|514.74|0
1642523400000|2022-01-18 16:30:00|519.17|516.77|524.54|522.14|525.66|523.26|519.17|516.77|0
1642523700000|2022-01-18 16:35:00|524.64|522.24|516.4|514|524.92|522.52|516.22|513.82|0
1642524000000|2022-01-18 16:40:00|516.59|514.19|516.4|514|517.88|515.48|514.01|511.61|0
1642524300000|2022-01-18 16:45:00|515.85|513.45|513.64|511.24|516.22|513.82|512.72|510.32|0
1642524600000|2022-01-18 16:50:00|513.45|511.05|513.82|511.42|514.01|511.61|509.97|507.57|0
1642524900000|2022-01-18 16:55:00|514|511.6|514.37|511.97|515.84|513.44|513.45|511.05|0
1642525200000|2022-01-18 17:00:00|514.55|512.15|521.94|519.54|522.12|519.72|513.27|510.87|0
1642525500000|2022-01-18 17:05:00|522.31|519.91|521.94|519.54|524.35|521.95|521.75|519.35|0
1642525800000|2022-01-18 17:10:00|522.03|519.63|520.08|517.68|523.05|520.65|519.71|517.31|0
1642526100000|2022-01-18 17:15:00|519.9|517.5|519.34|516.94|522.68|520.28|517.68|515.28|0
1642526400000|2022-01-18 17:20:00|519.53|517.13|523.97|521.57|524.72|522.32|518.6|516.2|0
1642526700000|2022-01-18 17:25:00|523.79|521.39|523.79|521.39|525.64|523.24|523.23|520.83|0
1642527000000|2022-01-18 17:30:00|523.97|521.57|523.04|520.64|527.69|525.29|522.3|519.9|0
1642527300000|2022-01-18 17:35:00|522.86|520.46|525.27|522.87|526.57|524.17|522.49|520.09|0
1642527600000|2022-01-18 17:40:00|525.46|523.06|525.83|523.43|526.2|523.8|523.04|520.64|0
1642527900000|2022-01-18 17:45:00|526.01|523.61|529.74|527.34|529.93|527.53|524.52|522.12|0
1642528200000|2022-01-18 17:50:00|529.18|526.78|530.49|528.09|530.86|528.46|527.13|524.73|0
1642528500000|2022-01-18 17:55:00|530.3|527.9|531.61|529.21|532.17|529.77|528.62|526.22|0
1642528800000|2022-01-18 18:00:00|531.79|529.39|531.79|529.39|533.85|531.45|530.11|527.71|0
1642529100000|2022-01-18 18:05:00|531.98|529.58|529.17|526.77|533.48|531.08|529.17|526.77|0
1642529400000|2022-01-18 18:10:00|529.55|527.15|526.94|524.54|530.48|528.08|526.38|523.98|0
1642529700000|2022-01-18 18:15:00|527.12|524.72|526.19|523.79|528.43|526.03|524.33|521.93|0
1642530000000|2022-01-18 18:20:00|526.56|524.16|530.85|528.45|531.97|529.57|526.19|523.79|0
1642530300000|2022-01-18 18:25:00|530.48|528.08|529.54|527.14|532.54|530.14|529.17|526.77|0
1642530600000|2022-01-18 18:30:00|529.73|527.33|528.42|526.02|531.6|529.2|528.24|525.84|0
1642530900000|2022-01-18 18:35:00|528.61|526.21|525.25|522.85|528.98|526.58|524.7|522.3|0
1642531200000|2022-01-18 18:40:00|525.44|523.04|522.38|519.98|526.18|523.78|522.1|519.7|0
1642531500000|2022-01-18 18:45:00|522.65|520.25|524.79|522.39|525.44|523.04|520.98|518.58|0
1642531800000|2022-01-18 18:50:00|524.69|522.29|525.44|523.04|526.18|523.78|521.91|519.51|0
1642532100000|2022-01-18 18:55:00|525.06|522.66|521.54|519.14|525.62|523.22|520.24|517.84|0
1642532400000|2022-01-18 19:00:00|521.82|519.42|520.42|518.02|521.91|519.51|518.39|515.99|0
1642532700000|2022-01-18 19:05:00|520.24|517.84|520.42|518.02|521.16|518.76|518.21|515.81|0
1642533000000|2022-01-18 19:10:00|520.24|517.84|521.72|519.32|521.72|519.32|518.57|516.17|0
1642533300000|2022-01-18 19:15:00|521.81|519.41|518.39|515.99|521.81|519.41|518.02|515.62|0
1642533600000|2022-01-18 19:20:00|518.2|515.8|522.27|519.87|522.64|520.24|518.2|515.8|0
1642533900000|2022-01-18 19:25:00|522.46|520.06|520.97|518.57|524.31|521.91|520.23|517.83|0
1642534200000|2022-01-18 19:30:00|521.16|518.76|515.8|513.4|521.34|518.94|513.96|511.56|0
1642534500000|2022-01-18 19:35:00|516.35|513.95|515.06|512.66|516.35|513.95|513.69|511.29|0
1642534800000|2022-01-18 19:40:00|514.88|512.48|516.53|514.13|516.72|514.32|513.77|511.37|0
1642535100000|2022-01-18 19:45:00|516.72|514.32|512.67|510.27|516.9|514.5|511.94|509.54|0
1642535400000|2022-01-18 19:50:00|512.49|510.09|509.74|507.34|512.67|510.27|508.46|506.06|0
1642535700000|2022-01-18 19:55:00|509.37|506.97|511.57|509.17|511.93|509.53|508.82|506.42|0
1642536000000|2022-01-18 20:00:00|511.93|509.53|515.98|513.58|516.71|514.31|510.28|507.88|0
1642536300000|2022-01-18 20:05:00|515.79|513.39|516.34|513.94|517.64|515.24|514.13|511.73|0
1642536600000|2022-01-18 20:10:00|516.71|514.31|516.89|514.49|517.63|515.23|514.5|512.1|0
1642536900000|2022-01-18 20:15:00|517.63|515.23|525.04|522.64|526.9|524.5|517.63|515.23|0
1642537200000|2022-01-18 20:20:00|524.67|522.27|521.7|519.3|525.78|523.38|521.14|518.74|0
1642537500000|2022-01-18 20:25:00|521.51|519.11|522.44|520.04|524.3|521.9|521.14|518.74|0
1642537800000|2022-01-18 20:30:00|522.07|519.67|524.48|522.08|524.66|522.26|520.77|518.37|0
1642538100000|2022-01-18 20:35:00|524.11|521.71|525.41|523.01|527.08|524.68|523.74|521.34|0
1642538400000|2022-01-18 20:40:00|525.32|522.92|533.04|530.64|533.23|530.83|525.04|522.64|0
1642538700000|2022-01-18 20:45:00|533.41|531.01|527.73|525.33|533.41|531.01|527.73|525.33|0
1642539000000|2022-01-18 20:50:00|528.75|526.35|535.66|533.26|535.66|533.26|523.56|521.16|0
1642539300000|2022-01-18 20:55:00|535.28|532.88|526.89|524.49|535.66|533.26|526.89|524.49|0
1642539600000|2022-01-18 21:00:00|526.52|524.12|528.19|525.79|530.05|527.65|526.52|524.12|0
1642539900000|2022-01-18 21:05:00|528.75|526.35|528.75|526.35|529.68|527.28|527.91|525.51|0
1642540200000|2022-01-18 21:10:00|528.56|526.16|526.89|524.49|528.93|526.53|526.51|524.11|0
1642540500000|2022-01-18 21:15:00|526.9|524.1|526.62|523.82|527.37|524.57|525.79|522.99|0
1642540800000|2022-01-18 21:20:00|526.53|523.73|524.67|521.87|526.53|523.73|524.49|521.69|0
1642541100000|2022-01-18 21:25:00|524.86|522.06|526.15|523.35|526.15|523.35|524.3|521.5|0
1642541400000|2022-01-18 21:30:00|525.97|523.17|526.15|523.35|526.52|523.72|525.78|522.98|0
1642541700000|2022-01-18 21:35:00|526.06|523.26|525.97|523.17|526.52|523.72|525.78|522.98|0
1642542000000|2022-01-18 21:40:00|526.06|523.26|524.3|521.5|526.15|523.35|524.21|521.41|0
1642542300000|2022-01-18 21:45:00|523.93|521.13|523.37|520.57|523.93|521.13|523|520.2|0
1642542600000|2022-01-18 21:50:00|523.74|520.94|523.74|520.94|524.48|521.68|523.28|520.48|0
1642542900000|2022-01-18 21:55:00|523.55|520.75|523.57|520.77|524.02|521.22|523.18|520.38|0
1642543200000|2022-01-18 22:00:00|523.68|520.88|523.54|520.74|523.84|521.04|523.49|520.69|0
1642543500000|2022-01-18 22:05:00|523.57|520.77|523.7|520.9|523.7|520.9|523.54|520.74|0
1642543800000|2022-01-18 22:10:00|523.62|520.82|523.68|520.88|523.7|520.9|523.57|520.77|0
1642544100000|2022-01-18 22:15:00|523.6|520.8|523.72|520.92|523.72|520.92|523.54|520.74|0
1642544400000|2022-01-18 22:20:00|523.78|520.98|523.49|520.69|523.78|520.98|523.46|520.66|0
1642544700000|2022-01-18 22:25:00|523.51|520.71|523.48|520.68|523.51|520.71|523.46|520.66|0
1642545300000|2022-01-18 22:35:00|523.45|520.65|523.48|520.68|523.48|520.68|523.45|520.65|0
1642545600000|2022-01-18 22:40:00|523.63|520.83|523.63|520.83|523.63|520.83|523.6|520.8|0
1642545900000|2022-01-18 22:45:00|523.6|520.8|523.57|520.77|523.6|520.8|523.55|520.75|0
1642546200000|2022-01-18 22:50:00|523.6|520.8|523.65|520.85|523.66|520.86|523.6|520.8|0
1642546500000|2022-01-18 22:55:00|523.62|520.82|523.59|520.79|523.62|520.82|523.57|520.77|0
1642546800000|2022-01-18 23:00:00|521.78|518.98|522.42|519.62|523.82|521.02|521.41|518.61|0
1642547100000|2022-01-18 23:05:00|522.15|519.35|522.79|519.99|523.35|520.55|522.15|519.35|0
1642547400000|2022-01-18 23:10:00|522.61|519.81|521.5|518.7|522.98|520.18|520.94|518.14|0
1642547700000|2022-01-18 23:15:00|521.68|518.88|524.83|522.03|524.83|522.03|521.68|518.88|0
1642548000000|2022-01-18 23:20:00|524.46|521.66|524.08|521.28|525.38|522.58|522.97|520.17|0
1642548300000|2022-01-18 23:25:00|523.9|521.1|524.64|521.84|524.64|521.84|523.16|520.36|0
1642548600000|2022-01-18 23:30:00|524.45|521.65|526.4|523.6|527.42|524.62|524.08|521.28|0
1642548900000|2022-01-18 23:35:00|526.31|523.51|527.23|524.43|527.79|524.99|526.3|523.5|0
1642549200000|2022-01-18 23:40:00|527.42|524.62|527.79|524.99|527.79|524.99|526.3|523.5|0
1642549500000|2022-01-18 23:45:00|527.7|524.9|527.6|524.8|527.7|524.9|526.67|523.87|0
1642549800000|2022-01-18 23:50:00|527.42|524.62|528.34|525.54|529.65|526.85|527.42|524.62|0
1642550100000|2022-01-18 23:55:00|528.53|525.73|530.02|527.22|530.2|527.4|528.34|525.54|0
1642550400000|2022-01-19 00:00:00|529.83|527.03|527.51|524.71|530.02|527.22|527.04|524.24|0
1642550700000|2022-01-19 00:05:00|527.23|524.43|528.15|525.35|529.08|526.28|526.67|523.87|0
1642551000000|2022-01-19 00:10:00|528.52|525.72|530.76|527.96|531.32|528.52|528.34|525.54|0
1642551300000|2022-01-19 00:15:00|531.04|528.24|529.82|527.02|531.13|528.33|529.08|526.28|0
1642551600000|2022-01-19 00:20:00|529.55|526.75|529.45|526.65|529.92|527.12|528.52|525.72|0
1642551900000|2022-01-19 00:25:00|529.64|526.84|530.29|527.49|530.38|527.58|528.89|526.09|0
1642552200000|2022-01-19 00:30:00|530.57|527.77|529.82|527.02|530.57|527.77|528.15|525.35|0
1642552500000|2022-01-19 00:35:00|529.63|526.83|530.85|528.05|531.68|528.88|529.63|526.83|0
1642552800000|2022-01-19 00:40:00|530.38|527.58|531.68|528.88|531.87|529.07|530.38|527.58|0
1642553100000|2022-01-19 00:45:00|531.59|528.79|533.74|530.94|533.74|530.94|531.12|528.32|0
1642553400000|2022-01-19 00:50:00|533.55|530.75|533.36|530.56|534.67|531.87|532.61|529.81|0
1642553700000|2022-01-19 00:55:00|533.55|530.75|532.05|529.25|533.55|530.75|531.68|528.88|0
1642554000000|2022-01-19 01:00:00|531.3|528.5|530.56|527.76|532.24|529.44|530.19|527.39|0
1642554300000|2022-01-19 01:05:00|530.47|527.67|528.14|525.34|531.49|528.69|527.39|524.59|0
1642554600000|2022-01-19 01:10:00|527.76|524.96|526.37|523.57|528.14|525.34|525.54|522.74|0
1642554900000|2022-01-19 01:15:00|526.46|523.66|526.83|524.03|526.83|524.03|524.71|521.91|0
1642555200000|2022-01-19 01:20:00|526.93|524.13|526.46|523.66|527.76|524.96|526.19|523.39|0
1642555500000|2022-01-19 01:25:00|526.28|523.48|525.35|522.55|526.28|523.48|523.49|520.69|0
1642555800000|2022-01-19 01:30:00|525.07|522.27|525.44|522.64|525.44|522.64|522.94|520.14|0
1642556100000|2022-01-19 01:35:00|525.16|522.36|525.71|522.91|526.09|523.29|524.42|521.62|0
1642556400000|2022-01-19 01:40:00|525.63|522.83|527.38|524.58|527.38|524.58|524.42|521.62|0
1642556700000|2022-01-19 01:45:00|527.2|524.4|530.17|527.37|531.1|528.3|525.16|522.36|0
1642557000000|2022-01-19 01:50:00|530.36|527.56|531.48|528.68|531.48|528.68|529.05|526.25|0
1642557300000|2022-01-19 01:55:00|531.29|528.49|531.48|528.68|532.22|529.42|530.92|528.12|0
1642557600000|2022-01-19 02:00:00|531.39|528.59|530.17|527.37|532.22|529.42|529.89|527.09|0
1642557900000|2022-01-19 02:05:00|529.98|527.18|529.05|526.25|529.98|527.18|527.94|525.14|0
1642558200000|2022-01-19 02:10:00|529.24|526.44|526.82|524.02|529.42|526.62|526.82|524.02|0
1642558500000|2022-01-19 02:15:00|526.63|523.83|526.26|523.46|527|524.2|525.33|522.53|0
1642558800000|2022-01-19 02:20:00|526.45|523.65|527.19|524.39|527.75|524.95|526.26|523.46|0
1642559100000|2022-01-19 02:25:00|527.1|524.3|526.44|523.64|527.19|524.39|525.7|522.9|0
1642559400000|2022-01-19 02:30:00|526.63|523.83|528.3|525.5|528.4|525.6|526.07|523.27|0
1642559700000|2022-01-19 02:35:00|528.4|525.6|530.35|527.55|531.09|528.29|527.84|525.04|0
1642560000000|2022-01-19 02:40:00|530.16|527.36|533.14|530.34|533.7|530.9|529.6|526.8|0
1642560300000|2022-01-19 02:45:00|533.33|530.53|536.7|533.9|537.45|534.65|532.96|530.16|0
1642560600000|2022-01-19 02:50:00|536.89|534.09|538.2|535.4|540.45|537.65|535.01|532.21|0
1642560900000|2022-01-19 02:55:00|538.01|535.21|536.51|533.71|538.11|535.31|535.57|532.77|0
1642561200000|2022-01-19 03:00:00|536.32|533.52|537.26|534.46|538.11|535.31|535.95|533.15|0
1642561500000|2022-01-19 03:05:00|537.07|534.27|539.7|536.9|540.07|537.27|536.51|533.71|0
1642561800000|2022-01-19 03:10:00|539.61|536.81|539.51|536.71|540.07|537.27|537.82|535.02|0
1642562100000|2022-01-19 03:15:00|539.61|536.81|537.82|535.02|540.07|537.27|536.13|533.33|0
1642562400000|2022-01-19 03:20:00|538|535.2|541.39|538.59|541.76|538.96|537.82|535.02|0
1642562700000|2022-01-19 03:25:00|541.58|538.78|541.01|538.21|542.33|539.53|541.01|538.21|0
1642563000000|2022-01-19 03:30:00|541.2|538.4|543.27|540.47|543.27|540.47|539.32|536.52|0
1642563300000|2022-01-19 03:35:00|543.18|540.38|542.14|539.34|543.37|540.57|541.57|538.77|0
1642563600000|2022-01-19 03:40:00|541.95|539.15|542.14|539.34|544.59|541.79|541.76|538.96|0
1642563900000|2022-01-19 03:45:00|542.32|539.52|543.45|540.65|543.83|541.03|542.14|539.34|0
1642564200000|2022-01-19 03:50:00|543.55|540.75|542.32|539.52|544.02|541.22|542.32|539.52|0
1642564500000|2022-01-19 03:55:00|542.13|539.33|542.51|539.71|543.26|540.46|541.94|539.14|0
1642564800000|2022-01-19 04:00:00|542.32|539.52|540.91|538.11|542.7|539.9|540.44|537.64|0
1642565100000|2022-01-19 04:05:00|540.81|538.01|541.94|539.14|541.94|539.14|540.62|537.82|0
1642565400000|2022-01-19 04:10:00|541.56|538.76|542.79|539.99|543.26|540.46|541.37|538.57|0
1642565700000|2022-01-19 04:15:00|542.88|540.08|544.58|541.78|544.58|541.78|542.69|539.89|0
1642566000000|2022-01-19 04:20:00|544.39|541.59|544.01|541.21|544.39|541.59|543.45|540.65|0
1642566300000|2022-01-19 04:25:00|543.82|541.02|541.93|539.13|543.82|541.02|541.75|538.95|0
1642566600000|2022-01-19 04:30:00|542.12|539.32|541.47|538.67|542.12|539.32|540.62|537.82|0
1642566900000|2022-01-19 04:35:00|541.56|538.76|542.12|539.32|542.31|539.51|541.37|538.57|0
1642567200000|2022-01-19 04:40:00|541.93|539.13|543.06|540.26|543.44|540.64|541.93|539.13|0
1642567500000|2022-01-19 04:45:00|543.25|540.45|543.82|541.02|544|541.2|542.12|539.32|0
1642567800000|2022-01-19 04:50:00|544|541.2|545.8|543|546.27|543.47|543.91|541.11|0
1642568100000|2022-01-19 04:55:00|545.7|542.9|549.11|546.31|549.87|547.07|545.14|542.34|0
1642568400000|2022-01-19 05:00:00|549.49|546.69|549.3|546.5|550.25|547.45|548.73|545.93|0
1642568700000|2022-01-19 05:05:00|549.4|546.6|548.92|546.12|549.87|547.07|547.97|545.17|0
1642569000000|2022-01-19 05:10:00|549.02|546.22|548.16|545.36|550.82|548.02|547.97|545.17|0
1642569300000|2022-01-19 05:15:00|548.07|545.27|549.3|546.5|549.49|546.69|547.97|545.17|0
1642569600000|2022-01-19 05:20:00|549.49|546.69|550.82|548.02|551.77|548.97|549.49|546.69|0
1642569900000|2022-01-19 05:25:00|551.01|548.21|551.57|548.77|551.95|549.15|550.06|547.26|0
1642570200000|2022-01-19 05:30:00|551.38|548.58|551.48|548.68|551.48|548.68|549.67|546.87|0
1642570500000|2022-01-19 05:35:00|551.57|548.77|550.05|547.25|551.76|548.96|548.91|546.11|0
1642570800000|2022-01-19 05:40:00|550.24|547.44|551.86|549.06|551.86|549.06|550.05|547.25|0
1642571100000|2022-01-19 05:45:00|551.76|548.96|551.95|549.15|551.95|549.15|551.19|548.39|0
1642571400000|2022-01-19 05:50:00|551.76|548.96|550.05|547.25|551.95|549.15|549.1|546.3|0
1642571700000|2022-01-19 05:55:00|549.86|547.06|548.91|546.11|551.19|548.39|548.53|545.73|0
1642572000000|2022-01-19 06:00:00|548.72|545.92|547.39|544.59|551|548.2|547.01|544.21|0
1642572300000|2022-01-19 06:05:00|547.58|544.78|546.92|544.12|547.96|545.16|545.22|542.42|0
1642572600000|2022-01-19 06:10:00|547.01|544.21|546.54|543.74|547.01|544.21|545.12|542.32|0
1642572900000|2022-01-19 06:15:00|546.06|543.26|545.87|543.07|547.39|544.59|545.87|543.07|0
1642573200000|2022-01-19 06:20:00|546.06|543.26|544.83|542.03|546.16|543.36|544.17|541.37|0
1642573500000|2022-01-19 06:25:00|544.74|541.94|546.44|543.64|546.81|544.01|544.17|541.37|0
1642573800000|2022-01-19 06:30:00|546.25|543.45|549.47|546.67|549.66|546.86|546.25|543.45|0
1642574100000|2022-01-19 06:35:00|549.38|546.58|547|544.2|549.85|547.05|547|544.2|0
1642574400000|2022-01-19 06:40:00|546.91|544.11|546.43|543.63|547.95|545.15|544.92|542.12|0
1642574700000|2022-01-19 06:45:00|546.34|543.54|545.96|543.16|546.53|543.73|545.3|542.5|0
1642575000000|2022-01-19 06:50:00|546.05|543.25|547|544.2|547|544.2|545.86|543.06|0
1642575300000|2022-01-19 06:55:00|546.81|544.01|548.7|545.9|548.7|545.9|546.24|543.44|0
1642575600000|2022-01-19 07:00:00|548.89|546.09|548.99|546.19|551.93|549.13|547.66|544.86|0
1642575900000|2022-01-19 07:05:00|548.7|545.9|550.22|547.42|551.74|548.94|547.56|544.76|0
1642576200000|2022-01-19 07:10:00|550.13|547.33|551.17|548.37|551.84|549.04|550.13|547.33|0
1642576500000|2022-01-19 07:15:00|551.08|548.28|549.74|546.94|551.55|548.75|548.8|546|0
1642576800000|2022-01-19 07:20:00|549.84|547.04|551.54|548.74|551.93|549.13|549.84|547.04|0
1642577100000|2022-01-19 07:25:00|551.73|548.93|551.92|549.12|551.92|549.12|550.88|548.08|0
1642577400000|2022-01-19 07:30:00|551.83|549.03|550.02|547.22|551.92|549.12|549.26|546.46|0
1642577700000|2022-01-19 07:35:00|550.21|547.41|550.12|547.32|551.35|548.55|549.45|546.65|0
1642578000000|2022-01-19 07:40:00|550.4|547.6|551.35|548.55|551.92|549.12|548.88|546.08|0
1642578300000|2022-01-19 07:45:00|551.16|548.36|548.04|545.24|551.92|549.12|548.04|545.24|0
1642578600000|2022-01-19 07:50:00|547.95|545.15|550.37|547.57|552.52|549.72|547.66|544.86|0
1642578900000|2022-01-19 07:55:00|550.56|547.76|550.93|548.13|554.73|551.93|550.56|547.76|0
1642579200000|2022-01-19 08:00:00|551.5|548.7|552.45|549.65|555.49|552.69|548.57|545.77|0
1642579500000|2022-01-19 08:05:00|552.44|550.04|545.72|543.32|552.44|550.04|545.63|543.23|0
1642579800000|2022-01-19 08:10:00|545.82|543.42|544.12|541.72|545.91|543.51|542.24|539.84|0
1642580100000|2022-01-19 08:15:00|543.55|541.15|542.05|539.65|544.87|542.47|542.05|539.65|0
1642580400000|2022-01-19 08:20:00|541.67|539.27|542.42|540.02|545.72|543.32|541.3|538.9|0
1642580700000|2022-01-19 08:25:00|541.86|539.46|544.4|542|545.06|542.66|541.29|538.89|0
1642581000000|2022-01-19 08:30:00|544.3|541.9|540.35|537.95|544.68|542.28|539.42|537.02|0
1642581300000|2022-01-19 08:35:00|540.54|538.14|536.61|534.21|541.29|538.89|536.42|534.02|0
1642581600000|2022-01-19 08:40:00|536.79|534.39|536.98|534.58|538.1|535.7|535.67|533.27|0
1642581900000|2022-01-19 08:45:00|536.79|534.39|535.67|533.27|537.54|535.14|534.74|532.34|0
1642582200000|2022-01-19 08:50:00|535.85|533.45|531.75|529.35|536.42|534.02|531.57|529.17|0
1642582500000|2022-01-19 08:55:00|531.85|529.45|531.56|529.16|532.68|530.28|531.01|528.61|0
1642582800000|2022-01-19 09:00:00|531.94|529.54|531.38|528.98|533.9|531.5|530.63|528.23|0
1642583100000|2022-01-19 09:05:00|531.1|528.7|532.12|529.72|532.49|530.09|530.07|527.67|0
1642583400000|2022-01-19 09:10:00|531|528.6|533.61|531.21|533.61|531.21|531|528.6|0
1642583700000|2022-01-19 09:15:00|533.79|531.39|530.26|527.86|533.79|531.39|530.07|527.67|0
1642584000000|2022-01-19 09:20:00|530.44|528.04|532.32|529.92|534.7|532.3|530.44|528.04|0
1642584300000|2022-01-19 09:25:00|532.51|530.11|534.75|532.35|534.75|532.35|531.76|529.36|0
1642584600000|2022-01-19 09:30:00|534.57|532.17|531.86|529.46|536.06|533.66|531.76|529.36|0
1642584900000|2022-01-19 09:35:00|531.76|529.36|530.27|527.87|532.69|530.29|530.27|527.87|0
1642585200000|2022-01-19 09:40:00|530.46|528.06|526.18|523.78|530.64|528.24|525.25|522.85|0
1642585500000|2022-01-19 09:45:00|526.36|523.96|525.8|523.4|526.55|524.15|524.32|521.92|0
1642585800000|2022-01-19 09:50:00|525.72|523.32|522.75|520.35|525.8|523.4|522.47|520.07|0
1642586100000|2022-01-19 09:55:00|522.84|520.44|519.88|517.48|523.39|520.99|518.96|516.56|0
1642586400000|2022-01-19 10:00:00|520.07|517.67|522.28|519.88|522.47|520.07|519.88|517.48|0
1642586700000|2022-01-19 10:05:00|522.47|520.07|521.54|519.14|522.47|520.07|520.25|517.85|0
1642587000000|2022-01-19 10:10:00|521.36|518.96|522.65|520.25|523.02|520.62|520.99|518.59|0
1642587300000|2022-01-19 10:15:00|522.56|520.16|520.8|518.4|523.2|520.8|520.8|518.4|0
1642587600000|2022-01-19 10:20:00|520.99|518.59|520.9|518.5|521.72|519.32|519.88|517.48|0
1642587900000|2022-01-19 10:25:00|520.98|518.58|521.72|519.32|522.83|520.43|520.61|518.21|0
1642588200000|2022-01-19 10:30:00|521.54|519.14|520.24|517.84|522.09|519.69|520.06|517.66|0
1642588500000|2022-01-19 10:35:00|520.34|517.94|521.35|518.95|521.82|519.42|519.6|517.2|0
1642588800000|2022-01-19 10:40:00|521.08|518.68|522.27|519.87|522.37|519.97|520.15|517.75|0
1642589100000|2022-01-19 10:45:00|522.37|519.97|521.16|518.76|522.83|520.43|519.69|517.29|0
1642589400000|2022-01-19 10:50:00|520.98|518.58|522.55|520.15|523.01|520.61|520.42|518.02|0
1642589700000|2022-01-19 10:55:00|522.73|520.33|518.21|515.81|523.19|520.79|518.21|515.81|0
1642590000000|2022-01-19 11:00:00|518.58|516.18|516.74|514.34|518.95|516.55|515.64|513.24|0
1642590300000|2022-01-19 11:05:00|516.92|514.52|517.57|515.17|518.21|515.81|516|513.6|0
1642590600000|2022-01-19 11:10:00|517.47|515.07|518.57|516.17|518.94|516.54|516.92|514.52|0
1642590900000|2022-01-19 11:15:00|518.49|516.09|520.23|517.83|520.6|518.2|517.84|515.44|0
1642591200000|2022-01-19 11:20:00|520.6|518.2|521.89|519.49|523|520.6|519.86|517.46|0
1642591500000|2022-01-19 11:25:00|521.99|519.59|523.55|521.15|523.55|521.15|521.71|519.31|0
1642591800000|2022-01-19 11:30:00|524.11|521.71|523.37|520.97|524.85|522.45|522.81|520.41|0
1642592100000|2022-01-19 11:35:00|523.18|520.78|520.96|518.56|523.18|520.78|520.59|518.19|0
1642592400000|2022-01-19 11:40:00|521.33|518.93|521.33|518.93|521.33|518.93|520.04|517.64|0
1642592700000|2022-01-19 11:45:00|521.52|519.12|519.12|516.72|521.7|519.3|519.12|516.72|0
1642593000000|2022-01-19 11:50:00|518.93|516.53|517.46|515.06|519.12|516.72|517.09|514.69|0
1642593300000|2022-01-19 11:55:00|517.64|515.24|517.27|514.87|518.75|516.35|516.91|514.51|0
1642593600000|2022-01-19 12:00:00|517.46|515.06|516.17|513.77|517.46|515.06|515.99|513.59|0
1642593900000|2022-01-19 12:05:00|515.99|513.59|516.9|514.5|517.27|514.87|515.8|513.4|0
1642594200000|2022-01-19 12:10:00|517.09|514.69|516.9|514.5|517.64|515.24|515.8|513.4|0
1642594500000|2022-01-19 12:15:00|516.53|514.13|518.92|516.52|519.66|517.26|515.98|513.58|0
1642594800000|2022-01-19 12:20:00|518.74|516.34|518.92|516.52|520.03|517.63|518|515.6|0
1642595100000|2022-01-19 12:25:00|519.02|516.62|519.57|517.17|519.66|517.26|518.46|516.06|0
1642595400000|2022-01-19 12:30:00|519.66|517.26|516.71|514.31|519.66|517.26|516.53|514.13|0
1642595700000|2022-01-19 12:35:00|516.53|514.13|520.86|518.46|520.86|518.46|515.98|513.58|0
1642596000000|2022-01-19 12:40:00|520.76|518.36|520.58|518.18|521.32|518.92|520.02|517.62|0
1642596300000|2022-01-19 12:45:00|520.76|518.36|518.18|515.78|520.76|518.36|518.18|515.78|0
1642596600000|2022-01-19 12:50:00|518.36|515.96|516.89|514.49|518.36|515.96|516.34|513.94|0
1642596900000|2022-01-19 12:55:00|516.71|514.31|516.89|514.49|517.07|514.67|516.34|513.94|0
1642597200000|2022-01-19 13:00:00|517.07|514.67|515.42|513.02|517.26|514.86|515.23|512.83|0
1642597500000|2022-01-19 13:05:00|515.6|513.2|512.12|509.72|515.6|513.2|511.2|508.8|0
1642597800000|2022-01-19 13:10:00|511.93|509.53|512.12|509.72|513.22|510.82|511.2|508.8|0
1642598100000|2022-01-19 13:15:00|511.93|509.53|512.12|509.72|513.21|510.81|510.47|508.07|0
1642598400000|2022-01-19 13:20:00|512.3|509.9|509.01|506.61|513.29|510.89|507.91|505.51|0
1642598700000|2022-01-19 13:25:00|508.83|506.43|507.32|504.92|508.83|506.43|507.14|504.74|0
1642599000000|2022-01-19 13:30:00|507.14|504.74|511.36|508.96|511.73|509.33|507.14|504.74|0
1642599300000|2022-01-19 13:35:00|511.54|509.14|510.17|507.77|511.54|509.14|509.52|507.12|0
1642599600000|2022-01-19 13:40:00|510.07|507.67|512.28|509.88|512.28|509.88|509.7|507.3|0
1642599900000|2022-01-19 13:45:00|512.09|509.69|511.54|509.14|512.83|510.43|511.36|508.96|0
1642600200000|2022-01-19 13:50:00|511.72|509.32|511.54|509.14|511.72|509.32|509.33|506.93|0
1642600500000|2022-01-19 13:55:00|511.35|508.95|510.01|507.61|511.35|508.95|508.23|505.83|0
1642600800000|2022-01-19 14:00:00|509.82|507.42|513.12|510.72|513.12|510.72|509.64|507.24|0
1642601100000|2022-01-19 14:05:00|512.93|510.53|512.75|510.35|513.3|510.9|511.65|509.25|0
1642601400000|2022-01-19 14:10:00|512.93|510.53|513.85|511.45|513.85|511.45|512.2|509.8|0
1642601700000|2022-01-19 14:15:00|513.66|511.26|513.11|510.71|514.21|511.81|512.74|510.34|0
1642602000000|2022-01-19 14:20:00|513.29|510.89|514.39|511.99|514.94|512.54|511.83|509.43|0
1642602300000|2022-01-19 14:25:00|514.94|512.54|513.84|511.44|514.94|512.54|512.93|510.53|0
1642602600000|2022-01-19 14:30:00|514.03|511.63|516.47|514.07|516.83|514.43|509.33|506.93|0
1642602900000|2022-01-19 14:35:00|516.65|514.25|506.06|503.66|516.83|514.43|503.79|501.39|0
1642603200000|2022-01-19 14:40:00|505.33|502.93|509.15|506.75|514.81|512.41|505.33|502.93|0
1642603500000|2022-01-19 14:45:00|509.51|507.11|509.97|507.57|511.7|509.3|504.24|501.84|0
1642603800000|2022-01-19 14:50:00|509.69|507.29|506.96|504.56|513.16|510.76|504.42|502.02|0
1642604100000|2022-01-19 14:55:00|506.24|503.84|505.69|503.29|507.69|505.29|504.15|501.75|0
1642604400000|2022-01-19 15:00:00|504.51|502.11|508.78|506.38|511.88|509.48|504.06|501.66|0
1642604700000|2022-01-19 15:05:00|509.14|506.74|514.99|512.59|516.83|514.43|508.96|506.56|0
1642605000000|2022-01-19 15:10:00|515.36|512.96|512.61|510.21|516.46|514.06|511.33|508.93|0
1642605300000|2022-01-19 15:15:00|512.52|510.12|517.92|515.52|519.77|517.37|511.69|509.29|0
1642605600000|2022-01-19 15:20:00|517.56|515.16|522.53|520.13|522.53|520.13|516.45|514.05|0
1642605900000|2022-01-19 15:25:00|521.98|519.58|528.1|525.7|528.84|526.44|521.98|519.58|0
1642606200000|2022-01-19 15:30:00|527.92|525.52|529.29|526.89|529.96|527.56|525.51|523.11|0
1642606500000|2022-01-19 15:35:00|529.85|527.45|531.33|528.93|531.89|529.49|527.62|525.22|0
1642606800000|2022-01-19 15:40:00|531.52|529.12|531.15|528.75|532.82|530.42|530.4|528|0
1642607100000|2022-01-19 15:45:00|531.33|528.93|533.75|531.35|534.5|532.1|529.85|527.45|0
1642607400000|2022-01-19 15:50:00|533.94|531.54|530.03|527.63|533.94|531.54|527.62|525.22|0
1642607700000|2022-01-19 15:55:00|530.96|528.56|528.91|526.51|532.07|529.67|527.06|524.66|0
1642608000000|2022-01-19 16:00:00|528.73|526.33|530.21|527.81|530.96|528.56|526.69|524.29|0
1642608300000|2022-01-19 16:05:00|530.03|527.63|530.95|528.55|532.44|530.04|529.47|527.07|0
1642608600000|2022-01-19 16:10:00|530.77|528.37|537.01|534.61|537.01|534.61|530.77|528.37|0
1642608900000|2022-01-19 16:15:00|536.73|534.33|536.35|533.95|539.35|536.95|533.37|530.97|0
1642609200000|2022-01-19 16:20:00|536.54|534.14|539.53|537.13|540.09|537.69|535.05|532.65|0
1642609500000|2022-01-19 16:25:00|539.16|536.76|534.3|531.9|540.28|537.88|532.44|530.04|0
1642609800000|2022-01-19 16:30:00|533.74|531.34|537.1|534.7|538.03|535.63|529.65|527.25|0
1642610100000|2022-01-19 16:35:00|536.91|534.51|535.67|533.27|539.02|536.62|535.23|532.83|0
1642610400000|2022-01-19 16:40:00|536.22|533.82|536.78|534.38|539.21|536.81|534.55|532.15|0
1642610700000|2022-01-19 16:45:00|536.97|534.57|532.14|529.74|537.71|535.31|531.21|528.81|0
1642611000000|2022-01-19 16:50:00|532.51|530.11|522.54|520.14|533.43|531.03|521.98|519.58|0
1642611300000|2022-01-19 16:55:00|522.35|519.95|524.37|521.97|525.48|523.08|521.05|518.65|0
1642611600000|2022-01-19 17:00:00|524.18|521.78|522.52|520.12|524.55|522.15|521.22|518.82|0
1642611900000|2022-01-19 17:05:00|522.33|519.93|519.01|516.61|522.7|520.3|518.64|516.24|0
1642612200000|2022-01-19 17:10:00|518.82|516.42|514.79|512.39|519.56|517.16|508.86|506.46|0
1642612500000|2022-01-19 17:15:00|514.61|512.21|517.19|514.79|517.92|515.52|514.42|512.02|0
1642612800000|2022-01-19 17:20:00|516.82|514.42|514.24|511.84|517.55|515.15|513.5|511.1|0
1642613100000|2022-01-19 17:25:00|514.61|512.21|512.95|510.55|515.34|512.94|512.58|510.18|0
1642613400000|2022-01-19 17:30:00|513.13|510.73|515.15|512.75|515.52|513.12|511.85|509.45|0
1642613700000|2022-01-19 17:35:00|515.52|513.12|517.92|515.52|518.1|515.7|514.23|511.83|0
1642614000000|2022-01-19 17:40:00|517.73|515.33|518.84|516.44|520.51|518.11|517|514.6|0
1642614300000|2022-01-19 17:45:00|518.66|516.26|515.52|513.12|519.95|517.55|513.5|511.1|0
1642614600000|2022-01-19 17:50:00|515.7|513.3|519.02|516.62|519.02|516.62|514.23|511.83|0
1642614900000|2022-01-19 17:55:00|518.84|516.44|513.31|510.91|518.84|516.44|512.57|510.17|0
1642615200000|2022-01-19 18:00:00|512.57|510.17|513.67|511.27|518.84|516.44|512.57|510.17|0
1642615500000|2022-01-19 18:05:00|514.41|512.01|513.2|510.8|516.44|514.04|512.36|509.96|0
1642615800000|2022-01-19 18:10:00|513.1|510.7|511.44|509.04|513.47|511.07|511.07|508.67|0
1642616100000|2022-01-19 18:15:00|511.25|508.85|513.1|510.7|513.84|511.44|510.51|508.11|0
1642616400000|2022-01-19 18:20:00|513.28|510.88|515.5|513.1|516.06|513.66|512.91|510.51|0
1642616700000|2022-01-19 18:25:00|514.95|512.55|519.4|517|519.59|517.19|514.02|511.62|0
1642617000000|2022-01-19 18:30:00|518.85|516.45|518.66|516.26|520.89|518.49|516.8|514.4|0
1642617300000|2022-01-19 18:35:00|519.03|516.63|522.01|519.61|522.76|520.36|519.03|516.63|0
1642617600000|2022-01-19 18:40:00|522.2|519.8|521.64|519.24|523.69|521.29|521.08|518.68|0
1642617900000|2022-01-19 18:45:00|521.45|519.05|522.94|520.54|523.32|520.92|520.7|518.3|0
1642618200000|2022-01-19 18:50:00|523.13|520.73|522.19|519.79|525.37|522.97|521.63|519.23|0
1642618500000|2022-01-19 18:55:00|522.38|519.98|522.94|520.54|523.69|521.29|519.96|517.56|0
1642618800000|2022-01-19 19:00:00|523.31|520.91|524.62|522.22|525.37|522.97|521.63|519.23|0
1642619100000|2022-01-19 19:05:00|524.43|522.03|531.19|528.79|531.95|529.55|524.25|521.85|0
1642619400000|2022-01-19 19:10:00|531|528.6|533.26|530.86|534.02|531.62|529.69|527.29|0
1642619700000|2022-01-19 19:15:00|533.08|530.68|535.02|532.62|536.15|533.75|531.51|529.11|0
1642620000000|2022-01-19 19:20:00|535.21|532.81|537.65|535.25|539.35|536.95|535.21|532.81|0
1642620300000|2022-01-19 19:25:00|538.03|535.63|540.66|538.26|540.66|538.26|537.09|534.69|0
1642620600000|2022-01-19 19:30:00|540.29|537.89|538.78|536.38|541.8|539.4|538.4|536|0
1642620900000|2022-01-19 19:35:00|539.16|536.76|538.78|536.38|539.34|536.94|536.15|533.75|0
1642621200000|2022-01-19 19:40:00|538.02|535.62|532.49|530.09|539.15|536.75|532.21|529.81|0
1642621500000|2022-01-19 19:45:00|532.58|530.18|537.08|534.68|538.02|535.62|532.02|529.62|0
1642621800000|2022-01-19 19:50:00|536.89|534.49|533.89|531.49|537.27|534.87|533.51|531.11|0
1642622100000|2022-01-19 19:55:00|533.51|531.11|533.7|531.3|534.83|532.43|529.96|527.56|0
1642622400000|2022-01-19 20:00:00|533.89|531.49|536.51|534.11|537.64|535.24|532.58|530.18|0
1642622700000|2022-01-19 20:05:00|536.33|533.93|534.82|532.42|536.7|534.3|532.01|529.61|0
1642623000000|2022-01-19 20:10:00|535.39|532.99|529.4|527|535.39|532.99|528.28|525.88|0
1642623300000|2022-01-19 20:15:00|529.02|526.62|533.04|530.64|534.82|532.42|528.28|525.88|0
1642623600000|2022-01-19 20:20:00|532.95|530.55|534.63|532.23|535.19|532.79|531.45|529.05|0
1642623900000|2022-01-19 20:25:00|534.26|531.86|539.71|537.31|540.46|538.06|532.94|530.54|0
1642624200000|2022-01-19 20:30:00|540.08|537.68|544.43|542.03|544.99|542.59|539.14|536.74|0
1642624500000|2022-01-19 20:35:00|544.24|541.84|546.7|544.3|546.7|544.3|542.91|540.51|0
1642624800000|2022-01-19 20:40:00|546.89|544.49|544.42|542.02|547.46|545.06|542.34|539.94|0
1642625100000|2022-01-19 20:45:00|543.48|541.08|545.94|543.54|545.94|543.54|543.1|540.7|0
1642625400000|2022-01-19 20:50:00|547.84|545.44|553.16|550.76|554.55|552.15|547.84|545.44|0
1642625700000|2022-01-19 20:55:00|553.35|550.95|558.9|556.5|565.59|563.19|553.16|550.76|0
1642626000000|2022-01-19 21:00:00|559.09|556.69|558.9|556.5|561.6|559.2|555.05|552.65|0
1642626300000|2022-01-19 21:05:00|558.51|556.11|558.7|556.3|558.7|556.3|556.2|553.8|0
1642626600000|2022-01-19 21:10:00|558.32|555.92|558.51|556.11|558.7|556.3|556.39|553.99|0
1642626900000|2022-01-19 21:15:00|557.94|555.14|559.09|556.29|559.29|556.49|557.17|554.37|0
1642627200000|2022-01-19 21:20:00|558.9|556.1|561.22|558.42|561.22|558.42|558.71|555.91|0
1642627500000|2022-01-19 21:25:00|561.02|558.22|562.18|559.38|564.31|561.51|561.02|558.22|0
1642627800000|2022-01-19 21:30:00|561.99|559.19|561.79|558.99|562.37|559.57|560.83|558.03|0
1642628100000|2022-01-19 21:35:00|561.99|559.19|562.57|559.77|563.15|560.35|561.79|558.99|0
1642628400000|2022-01-19 21:40:00|562.37|559.57|562.37|559.57|563.25|560.45|561.6|558.8|0
1642628700000|2022-01-19 21:45:00|562.08|559.28|558.7|555.9|562.08|559.28|558.7|555.9|0
1642629000000|2022-01-19 21:50:00|558.89|556.09|558.22|555.42|558.89|556.09|558.12|555.32|0
1642629300000|2022-01-19 21:55:00|558.12|555.32|559.38|556.58|559.66|556.86|557.64|554.84|0
1642629600000|2022-01-19 22:00:00|558.9|556.1|559.41|556.61|559.58|556.78|558.9|556.1|0
1642629900000|2022-01-19 22:05:00|559.61|556.81|559.58|556.78|559.78|556.98|559.41|556.61|0
1642630200000|2022-01-19 22:10:00|559.52|556.72|559.63|556.83|559.69|556.89|559.41|556.61|0
1642630500000|2022-01-19 22:15:00|559.54|556.74|559.69|556.89|559.69|556.89|559.32|556.52|0
1642630800000|2022-01-19 22:20:00|559.71|556.91|559.49|556.69|559.85|557.05|559.46|556.66|0
1642631100000|2022-01-19 22:25:00|559.46|556.66|559.71|556.91|559.74|556.94|559.46|556.66|0
1642631400000|2022-01-19 22:30:00|559.69|556.89|559.68|556.88|559.71|556.91|559.68|556.88|0
1642631700000|2022-01-19 22:35:00|559.65|556.85|559.57|556.77|559.71|556.91|559.45|556.65|0
1642632000000|2022-01-19 22:40:00|559.65|556.85|559.57|556.77|559.71|556.91|559.31|556.51|0
1642632300000|2022-01-19 22:45:00|559.54|556.74|559.14|556.34|559.54|556.74|559.12|556.32|0
1642632600000|2022-01-19 22:50:00|559.09|556.29|559.12|556.32|559.12|556.32|558.86|556.06|0
1642632900000|2022-01-19 22:55:00|559.09|556.29|558.34|555.54|559.26|556.46|558.21|555.41|0
1642633200000|2022-01-19 23:00:00|558.4|555.6|556.86|554.06|558.4|555.6|556.09|553.29|0
1642633500000|2022-01-19 23:05:00|556.66|553.86|556.37|553.57|556.76|553.96|555.6|552.8|0
1642633800000|2022-01-19 23:10:00|556.18|553.38|558.49|555.69|558.87|556.07|556.18|553.38|0
1642634100000|2022-01-19 23:15:00|558.29|555.49|559.26|556.46|560.22|557.42|557.52|554.72|0
1642634400000|2022-01-19 23:20:00|559.45|556.65|561.57|558.77|561.57|558.77|558.87|556.07|0
1642634700000|2022-01-19 23:25:00|561.38|558.58|561.76|558.96|562.73|559.93|560.03|557.23|0
1642635000000|2022-01-19 23:30:00|561.96|559.16|560.99|558.19|561.96|559.16|560.03|557.23|0
1642635300000|2022-01-19 23:35:00|561.38|558.58|560.41|557.61|562.92|560.12|560.41|557.61|0
1642635600000|2022-01-19 23:40:00|560.22|557.42|559.64|556.84|561.18|558.38|559.25|556.45|0
1642635900000|2022-01-19 23:45:00|559.44|556.64|560.99|558.19|561.37|558.57|559.44|556.64|0
1642636200000|2022-01-19 23:50:00|561.18|558.38|565.15|562.35|566.6|563.8|561.18|558.38|0
1642636500000|2022-01-19 23:55:00|565.24|562.44|566.02|563.22|566.4|563.6|564.66|561.86|0
1642636800000|2022-01-20 00:00:00|565.82|563.02|560.79|557.99|565.82|563.02|560.21|557.41|0
1642637100000|2022-01-20 00:05:00|560.98|558.18|556.93|554.13|560.98|558.18|556.55|553.75|0
1642637400000|2022-01-20 00:10:00|557.03|554.23|555.2|552.4|557.51|554.71|555.01|552.21|0
1642637700000|2022-01-20 00:15:00|555.59|552.79|555.97|553.17|556.35|553.55|554.24|551.44|0
1642638000000|2022-01-20 00:20:00|555.78|552.98|554.62|551.82|556.16|553.36|554.34|551.54|0
1642638300000|2022-01-20 00:25:00|554.43|551.63|554.43|551.63|555.77|552.97|554.04|551.24|0
1642638600000|2022-01-20 00:30:00|554.62|551.82|553.28|550.48|555.97|553.17|553.28|550.48|0
1642638900000|2022-01-20 00:35:00|553.47|550.67|557.12|554.32|557.7|554.9|553.47|550.67|0
1642639200000|2022-01-20 00:40:00|556.83|554.03|557.5|554.7|558.46|555.66|556.16|553.36|0
1642639500000|2022-01-20 00:45:00|557.31|554.51|558.85|556.05|558.85|556.05|557.22|554.42|0
1642639800000|2022-01-20 00:50:00|559.04|556.24|558.85|556.05|561.16|558.36|558.85|556.05|0
1642640100000|2022-01-20 00:55:00|558.75|555.95|556.73|553.93|559.04|556.24|556.54|553.74|0
1642640400000|2022-01-20 01:00:00|556.54|553.74|556.25|553.45|556.54|553.74|553.27|550.47|0
1642640700000|2022-01-20 01:05:00|556.34|553.54|555.76|552.96|558.46|555.66|555.19|552.39|0
1642641000000|2022-01-20 01:10:00|555.57|552.77|557.79|554.99|557.79|554.99|555.48|552.68|0
1642641300000|2022-01-20 01:15:00|558.07|555.27|562.51|559.71|563.09|560.29|558.07|555.27|0
1642641600000|2022-01-20 01:20:00|563.09|560.29|562.32|559.52|565.41|562.61|562.03|559.23|0
1642641900000|2022-01-20 01:25:00|562.22|559.42|559.03|556.23|563.67|560.87|559.03|556.23|0
1642642200000|2022-01-20 01:30:00|558.36|555.56|557.78|554.98|559.61|556.81|557.49|554.69|0
1642642500000|2022-01-20 01:35:00|557.87|555.07|557.49|554.69|559.13|556.33|556.53|553.73|0
1642642800000|2022-01-20 01:40:00|557.68|554.88|558.26|555.46|560.57|557.77|557.49|554.69|0
1642643100000|2022-01-20 01:45:00|558.06|555.26|556.33|553.53|558.06|555.26|555.18|552.38|0
1642643400000|2022-01-20 01:50:00|556.52|553.72|556.52|553.72|557.39|554.59|555.75|552.95|0
1642643700000|2022-01-20 01:55:00|556.33|553.53|556.9|554.1|557.29|554.49|555.56|552.76|0
1642644000000|2022-01-20 02:00:00|556.71|553.91|553.83|551.03|556.9|554.1|553.64|550.84|0
1642644300000|2022-01-20 02:05:00|553.64|550.84|554.21|551.41|554.5|551.7|553.44|550.64|0
1642644600000|2022-01-20 02:10:00|554.02|551.22|554.59|551.79|554.59|551.79|552.87|550.07|0
1642644900000|2022-01-20 02:15:00|554.4|551.6|553.25|550.45|554.69|551.89|552.48|549.68|0
1642645200000|2022-01-20 02:20:00|553.44|550.64|553.82|551.02|554.78|551.98|553.25|550.45|0
1642645500000|2022-01-20 02:25:00|553.73|550.93|554.59|551.79|554.78|551.98|553.63|550.83|0
1642645800000|2022-01-20 02:30:00|554.5|551.7|552.67|549.87|554.97|552.17|552.48|549.68|0
1642646100000|2022-01-20 02:35:00|552.48|549.68|552.29|549.49|552.86|550.06|551.62|548.82|0
1642646400000|2022-01-20 02:40:00|552.38|549.58|554.49|551.69|554.49|551.69|552.09|549.29|0
1642646700000|2022-01-20 02:45:00|554.39|551.59|555.35|552.55|556.32|553.52|554.2|551.4|0
1642647000000|2022-01-20 02:50:00|555.26|552.46|554.58|551.78|555.35|552.55|554.2|551.4|0
1642647300000|2022-01-20 02:55:00|554.68|551.88|555.16|552.36|555.35|552.55|553.82|551.02|0
1642647600000|2022-01-20 03:00:00|555.07|552.27|554.77|551.97|555.74|552.94|554.39|551.59|0
1642647900000|2022-01-20 03:05:00|554.68|551.88|554.96|552.16|555.54|552.74|554.3|551.5|0
1642648200000|2022-01-20 03:10:00|555.06|552.26|555.35|552.55|556.02|553.22|554.77|551.97|0
1642648500000|2022-01-20 03:15:00|555.06|552.26|551.89|549.09|555.45|552.65|551.51|548.71|0
1642648800000|2022-01-20 03:20:00|551.7|548.9|551.7|548.9|552.18|549.38|550.93|548.13|0
1642649100000|2022-01-20 03:25:00|551.8|549|552.66|549.86|552.85|550.05|550.93|548.13|0
1642649400000|2022-01-20 03:30:00|552.85|550.05|550.93|548.13|552.85|550.05|550.74|547.94|0
1642649700000|2022-01-20 03:35:00|551.12|548.32|550.07|547.27|551.7|548.9|549.97|547.17|0
1642650000000|2022-01-20 03:40:00|550.16|547.36|549.02|546.22|550.93|548.13|549.02|546.22|0
1642650300000|2022-01-20 03:45:00|548.82|546.02|548.06|545.26|548.82|546.02|547.3|544.5|0
1642650600000|2022-01-20 03:50:00|548.25|545.45|544.25|541.45|548.92|546.12|544.25|541.45|0
1642650900000|2022-01-20 03:55:00|544.63|541.83|545.01|542.21|545.58|542.78|543.48|540.68|0
1642651200000|2022-01-20 04:00:00|544.91|542.11|542.91|540.11|544.91|542.11|542.15|539.35|0
1642651500000|2022-01-20 04:05:00|543.01|540.21|543.86|541.06|544.24|541.44|543.01|540.21|0
1642651800000|2022-01-20 04:10:00|543.96|541.16|543.67|540.87|544.62|541.82|543.29|540.49|0
1642652100000|2022-01-20 04:15:00|543.77|540.97|545.38|542.58|545.48|542.68|543.67|540.87|0
1642652400000|2022-01-20 04:20:00|545.29|542.49|544.72|541.92|545.57|542.77|544.24|541.44|0
1642652700000|2022-01-20 04:25:00|544.62|541.82|545|542.2|545.19|542.39|544.05|541.25|0
1642653000000|2022-01-20 04:30:00|545.19|542.39|543.85|541.05|545.38|542.58|543.66|540.86|0
1642653300000|2022-01-20 04:35:00|543.76|540.96|544.23|541.43|545.19|542.39|543.76|540.96|0
1642653600000|2022-01-20 04:40:00|544.14|541.34|544.99|542.19|545.18|542.38|543.66|540.86|0
1642653900000|2022-01-20 04:45:00|544.9|542.1|544.42|541.62|545.56|542.76|544.04|541.24|0
1642654200000|2022-01-20 04:50:00|544.23|541.43|544.42|541.62|544.42|541.62|543.85|541.05|0
1642654500000|2022-01-20 04:55:00|544.23|541.43|544.99|542.19|544.99|542.19|544.04|541.24|0
1642654800000|2022-01-20 05:00:00|544.8|542|542.9|540.1|544.99|542.19|542.33|539.53|0
1642655100000|2022-01-20 05:05:00|542.71|539.91|543.85|541.05|544.04|541.24|542.61|539.81|0
1642655400000|2022-01-20 05:10:00|543.75|540.95|543.27|540.47|544.04|541.24|542.89|540.09|0
1642655700000|2022-01-20 05:15:00|543.18|540.38|543.37|540.57|543.84|541.04|542.13|539.33|0
1642656000000|2022-01-20 05:20:00|543.46|540.66|544.98|542.18|545.85|543.05|543.46|540.66|0
1642656300000|2022-01-20 05:25:00|545.17|542.37|547.65|544.85|547.65|544.85|545.17|542.37|0
1642656600000|2022-01-20 05:30:00|547.46|544.66|546.51|543.71|548.41|545.61|546.22|543.42|0
1642656900000|2022-01-20 05:35:00|546.7|543.9|547.27|544.47|547.84|545.04|546.6|543.8|0
1642657200000|2022-01-20 05:40:00|547.46|544.66|547.07|544.27|547.46|544.66|546.5|543.7|0
1642657500000|2022-01-20 05:45:00|547.27|544.47|547.65|544.85|547.84|545.04|546.31|543.51|0
1642657800000|2022-01-20 05:50:00|547.84|545.04|547.26|544.46|547.84|545.04|547.07|544.27|0
1642658100000|2022-01-20 05:55:00|547.07|544.27|547.07|544.27|547.84|545.04|545.55|542.75|0
1642658400000|2022-01-20 06:00:00|546.88|544.08|545.16|542.36|547.45|544.65|545.16|542.36|0
1642658700000|2022-01-20 06:05:00|545.26|542.46|545.92|543.12|547.07|544.27|545.26|542.46|0
1642659000000|2022-01-20 06:10:00|546.11|543.31|545.54|542.74|547.26|544.46|545.16|542.36|0
1642659300000|2022-01-20 06:15:00|545.73|542.93|545.54|542.74|546.49|543.69|544.97|542.17|0
1642659600000|2022-01-20 06:20:00|545.45|542.65|545.73|542.93|546.3|543.5|544.97|542.17|0
1642659900000|2022-01-20 06:25:00|545.83|543.03|544.21|541.41|546.4|543.6|544.21|541.41|0
1642660200000|2022-01-20 06:30:00|544.02|541.22|543.63|540.83|544.78|541.98|543.63|540.83|0
1642660500000|2022-01-20 06:35:00|543.06|540.26|542.68|539.88|543.25|540.45|541.92|539.12|0
1642660800000|2022-01-20 06:40:00|542.87|540.07|542.49|539.69|543.06|540.26|542.02|539.22|0
1642661100000|2022-01-20 06:45:00|542.4|539.6|540.4|537.6|542.49|539.69|540.02|537.22|0
1642661400000|2022-01-20 06:50:00|540.59|537.79|540.4|537.6|541.16|538.36|540.02|537.22|0
1642661700000|2022-01-20 06:55:00|540.21|537.41|539.26|536.46|540.4|537.6|538.51|535.71|0
1642662000000|2022-01-20 07:00:00|539.45|536.65|540.78|537.98|540.88|538.08|538.88|536.08|0
1642662300000|2022-01-20 07:05:00|540.69|537.89|539.07|536.27|540.78|537.98|539.07|536.27|0
1642662600000|2022-01-20 07:10:00|538.88|536.08|537.93|535.13|539.07|536.27|537.37|534.57|0
1642662900000|2022-01-20 07:15:00|538.5|535.7|539.64|536.84|540.58|537.78|538.31|535.51|0
1642663200000|2022-01-20 07:20:00|539.45|536.65|541.72|538.92|541.91|539.11|539.26|536.46|0
1642663500000|2022-01-20 07:25:00|541.53|538.73|542.29|539.49|542.77|539.97|541.15|538.35|0
1642663800000|2022-01-20 07:30:00|542.48|539.68|541.91|539.11|543.91|541.11|541.91|539.11|0
1642664100000|2022-01-20 07:35:00|542.1|539.3|541.8|539|543.33|540.53|540.76|537.96|0
1642664400000|2022-01-20 07:40:00|541.61|538.81|538.38|535.58|541.8|539|537.81|535.01|0
1642664700000|2022-01-20 07:45:00|538.19|535.39|542.37|539.57|542.56|539.76|538.19|535.39|0
1642665000000|2022-01-20 07:50:00|542.18|539.38|543.32|540.52|544.27|541.47|542.18|539.38|0
1642665300000|2022-01-20 07:55:00|543.13|540.33|544.27|541.47|544.46|541.66|542.37|539.57|0
1642665600000|2022-01-20 08:00:00|544.08|541.28|544.27|541.47|544.27|541.47|542.18|539.38|0
1642665900000|2022-01-20 08:05:00|543.69|541.29|541.4|539|545.21|542.81|541.21|538.81|0
1642666200000|2022-01-20 08:10:00|541.21|538.81|546.93|544.53|546.93|544.53|540.83|538.43|0
1642666500000|2022-01-20 08:15:00|547.12|544.72|548.84|546.44|548.84|546.44|545.59|543.19|0
1642666800000|2022-01-20 08:20:00|549.23|546.83|550.76|548.36|551.91|549.51|548.84|546.44|0
1642667100000|2022-01-20 08:25:00|550.95|548.55|550.6|548.2|554.22|551.82|550.22|547.82|0
1642667400000|2022-01-20 08:30:00|550.79|548.39|547.73|545.33|553.47|551.07|547.73|545.33|0
1642667700000|2022-01-20 08:35:00|548.11|545.71|549.45|547.05|549.55|547.15|547.54|545.14|0
1642668000000|2022-01-20 08:40:00|549.64|547.24|550.4|548|550.98|548.58|547.92|545.52|0
1642668300000|2022-01-20 08:45:00|550.21|547.81|553.85|551.45|554.04|551.64|550.21|547.81|0
1642668600000|2022-01-20 08:50:00|552.7|550.3|549.93|547.53|553.28|550.88|549.25|546.85|0
1642668900000|2022-01-20 08:55:00|550.02|547.62|548.59|546.19|550.97|548.57|548.49|546.09|0
1642669200000|2022-01-20 09:00:00|548.68|546.28|550.11|547.71|550.11|547.71|546.58|544.18|0
1642669500000|2022-01-20 09:05:00|550.21|547.81|553.08|550.68|553.46|551.06|550.21|547.81|0
1642669800000|2022-01-20 09:10:00|553.18|550.78|551.45|549.05|555.1|552.7|551.45|549.05|0
1642670100000|2022-01-20 09:15:00|551.74|549.34|554.23|551.83|555.38|552.98|550.78|548.38|0
1642670400000|2022-01-20 09:20:00|554.33|551.93|553.37|550.97|554.8|552.4|552.22|549.82|0
1642670700000|2022-01-20 09:25:00|552.88|550.48|550.77|548.37|553.84|551.44|549.82|547.42|0
1642671000000|2022-01-20 09:30:00|550.58|548.18|546.95|544.55|550.97|548.57|546.38|543.98|0
1642671300000|2022-01-20 09:35:00|547.05|544.65|545.81|543.41|547.91|545.51|545.43|543.03|0
1642671600000|2022-01-20 09:40:00|546|543.6|546.57|544.17|546.57|544.17|544.66|542.26|0
1642671900000|2022-01-20 09:45:00|546.38|543.98|547.34|544.94|548.67|546.27|546.19|543.79|0
1642672200000|2022-01-20 09:50:00|547.53|545.13|546|543.6|548.1|545.7|545.15|542.75|0
1642672500000|2022-01-20 09:55:00|545.81|543.41|547.14|544.74|547.53|545.13|545.24|542.84|0
1642672800000|2022-01-20 10:00:00|546.95|544.55|546.19|543.79|547.33|544.93|545.91|543.51|0
1642673100000|2022-01-20 10:05:00|546.57|544.17|546.57|544.17|548.67|546.27|546.19|543.79|0
1642673400000|2022-01-20 10:10:00|546.38|543.98|547.33|544.93|547.33|544.93|545.81|543.41|0
1642673700000|2022-01-20 10:15:00|547.24|544.84|545.43|543.03|547.71|545.31|545.43|543.03|0
1642674000000|2022-01-20 10:20:00|545.62|543.22|543.71|541.31|546.38|543.98|543.52|541.12|0
1642674300000|2022-01-20 10:25:00|543.9|541.5|544.47|542.07|545.61|543.21|543.71|541.31|0
1642674600000|2022-01-20 10:30:00|544.85|542.45|546.37|543.97|546.75|544.35|544.66|542.26|0
1642674900000|2022-01-20 10:35:00|546.75|544.35|545.8|543.4|547.33|544.93|545.61|543.21|0
1642675200000|2022-01-20 10:40:00|545.61|543.21|545.04|542.64|546.09|543.69|544.66|542.26|0
1642675500000|2022-01-20 10:45:00|545.14|542.74|544.85|542.45|545.23|542.83|544.47|542.07|0
1642675800000|2022-01-20 10:50:00|545.04|542.64|544.09|541.69|545.23|542.83|544.09|541.69|0
1642676100000|2022-01-20 10:55:00|544.19|541.79|544.28|541.88|545.42|543.02|543.9|541.5|0
1642676400000|2022-01-20 11:00:00|544.09|541.69|542.19|539.79|544.28|541.88|541.62|539.22|0
1642676700000|2022-01-20 11:05:00|541.62|539.22|541.43|539.03|541.81|539.41|540.77|538.37|0
1642677000000|2022-01-20 11:10:00|541.62|539.22|542.18|539.78|542.56|540.16|540.67|538.27|0
1642677300000|2022-01-20 11:15:00|541.43|539.03|539.53|537.13|541.61|539.21|538.78|536.38|0
1642677600000|2022-01-20 11:20:00|539.34|536.94|539.91|537.51|540.67|538.27|539.34|536.94|0
1642677900000|2022-01-20 11:25:00|540.1|537.7|540.38|537.98|540.48|538.08|538.96|536.56|0
1642678200000|2022-01-20 11:30:00|540.29|537.89|542.37|539.97|542.56|540.16|540.29|537.89|0
1642678500000|2022-01-20 11:35:00|542.18|539.78|541.23|538.83|542.37|539.97|541.23|538.83|0
1642678800000|2022-01-20 11:40:00|541.33|538.93|542.93|540.53|542.93|540.53|541.14|538.74|0
1642679100000|2022-01-20 11:45:00|542.74|540.34|543.22|540.82|545.02|542.62|542.74|540.34|0
1642679400000|2022-01-20 11:50:00|543.31|540.91|543.31|540.91|543.88|541.48|541.61|539.21|0
1642679700000|2022-01-20 11:55:00|543.5|541.1|541.6|539.2|543.5|541.1|541.03|538.63|0
1642680000000|2022-01-20 12:00:00|541.79|539.39|541.03|538.63|543.88|541.48|540.66|538.26|0
1642680300000|2022-01-20 12:05:00|540.94|538.54|541.6|539.2|543.12|540.72|540.84|538.44|0
1642680600000|2022-01-20 12:10:00|541.79|539.39|542.17|539.77|542.65|540.25|541.22|538.82|0
1642680900000|2022-01-20 12:15:00|541.98|539.58|543.49|541.09|543.68|541.28|541.98|539.58|0
1642681200000|2022-01-20 12:20:00|543.68|541.28|544.06|541.66|544.44|542.04|542.17|539.77|0
1642681500000|2022-01-20 12:25:00|544.25|541.85|544.16|541.76|545.39|542.99|543.68|541.28|0
1642681800000|2022-01-20 12:30:00|544.06|541.66|546.72|544.32|546.72|544.32|543.3|540.9|0
1642682100000|2022-01-20 12:35:00|547.1|544.7|547.01|544.61|547.68|545.28|546.15|543.75|0
1642682400000|2022-01-20 12:40:00|547.1|544.7|549.01|546.61|550.15|547.75|547.1|544.7|0
1642682700000|2022-01-20 12:45:00|548.82|546.42|547.67|545.27|549.39|546.99|546.91|544.51|0
1642683000000|2022-01-20 12:50:00|547.86|545.46|547.1|544.7|548.43|546.03|546.91|544.51|0
1642683300000|2022-01-20 12:55:00|547.29|544.89|546.34|543.94|547.48|545.08|545.77|543.37|0
1642683600000|2022-01-20 13:00:00|546.53|544.13|546.72|544.32|549.19|546.79|546.53|544.13|0
1642683900000|2022-01-20 13:05:00|546.91|544.51|546.71|544.31|548.05|545.65|546.52|544.12|0
1642684200000|2022-01-20 13:10:00|546.52|544.12|546.14|543.74|548.62|546.22|546.14|543.74|0
1642684500000|2022-01-20 13:15:00|546.33|543.93|547.47|545.07|547.86|545.46|545.57|543.17|0
1642684800000|2022-01-20 13:20:00|547.66|545.26|547.47|545.07|548.24|545.84|546.9|544.5|0
1642685100000|2022-01-20 13:25:00|547.66|545.26|545.76|543.36|548.43|546.03|545.57|543.17|0
1642685400000|2022-01-20 13:30:00|545.57|543.17|541.39|538.99|546.14|543.74|540.25|537.85|0
1642685700000|2022-01-20 13:35:00|541.58|539.18|544.04|541.64|545.37|542.97|541.58|539.18|0
1642686000000|2022-01-20 13:40:00|544.23|541.83|542.9|540.5|545.18|542.78|542.71|540.31|0
1642686300000|2022-01-20 13:45:00|542.71|540.31|541.57|539.17|543.28|540.88|540.43|538.03|0
1642686600000|2022-01-20 13:50:00|541.38|538.98|539.29|536.89|541.38|538.98|538.92|536.52|0
1642686900000|2022-01-20 13:55:00|539.86|537.46|542.52|540.12|542.9|540.5|539.67|537.27|0
1642687200000|2022-01-20 14:00:00|542.33|539.93|542.14|539.74|543.09|540.69|541.57|539.17|0
1642687500000|2022-01-20 14:05:00|542.33|539.93|542.9|540.5|543.85|541.45|541.76|539.36|0
1642687800000|2022-01-20 14:10:00|543.09|540.69|542.89|540.49|544.04|541.64|541.56|539.16|0
1642688100000|2022-01-20 14:15:00|542.7|540.3|542.89|540.49|543.84|541.44|542.51|540.11|0
1642688400000|2022-01-20 14:20:00|543.08|540.68|543.08|540.68|543.27|540.87|541.37|538.97|0
1642688700000|2022-01-20 14:25:00|543.27|540.87|544.51|542.11|545.94|543.54|543.27|540.87|0
1642689000000|2022-01-20 14:30:00|544.41|542.01|539.28|536.88|545.36|542.96|534.94|532.54|0
1642689300000|2022-01-20 14:35:00|539.85|537.45|540.99|538.59|543.75|541.35|538.34|535.94|0
1642689600000|2022-01-20 14:40:00|541.56|539.16|531.73|529.33|543.46|541.06|531.73|529.33|0
1642689900000|2022-01-20 14:45:00|532.02|529.62|531.38|528.98|535.63|533.23|530.45|528.05|0
1642690200000|2022-01-20 14:50:00|532.32|529.92|527.83|525.43|533.63|531.23|525.96|523.56|0
1642690500000|2022-01-20 14:55:00|527.64|525.24|523.17|520.77|528.95|526.55|520.94|518.54|0
1642690800000|2022-01-20 15:00:00|521.68|519.28|525.03|522.63|526.52|524.12|521.12|518.72|0
1642691100000|2022-01-20 15:05:00|524.84|522.44|524.47|522.07|528.01|525.61|521.31|518.91|0
1642691400000|2022-01-20 15:10:00|524.65|522.25|526.14|523.74|528.57|526.17|522.42|520.02|0
1642691700000|2022-01-20 15:15:00|525.77|523.37|531.37|528.97|531.56|529.16|523.72|521.32|0
1642692000000|2022-01-20 15:20:00|531.19|528.79|525.77|523.37|531.37|528.97|525.58|523.18|0
1642692300000|2022-01-20 15:25:00|525.58|523.18|524.28|521.88|528.57|526.17|523.9|521.5|0
1642692600000|2022-01-20 15:30:00|524.46|522.06|519.08|516.68|524.46|522.06|515.94|513.54|0
1642692900000|2022-01-20 15:35:00|518.89|516.49|518.06|515.66|519.82|517.42|516.49|514.09|0
1642693200000|2022-01-20 15:40:00|517.97|515.57|518.33|515.93|518.33|515.93|515.56|513.16|0
1642693500000|2022-01-20 15:45:00|517.96|515.56|512.02|509.62|518.15|515.75|512.02|509.62|0
1642693800000|2022-01-20 15:50:00|511.65|509.25|510.36|507.96|512.57|510.17|509.81|507.41|0
1642694100000|2022-01-20 15:55:00|510.54|508.14|511.74|509.34|513.3|510.9|510.54|508.14|0
1642694400000|2022-01-20 16:00:00|511.64|509.24|508.52|506.12|511.64|509.24|506.87|504.47|0
1642694700000|2022-01-20 16:05:00|508.7|506.3|510.17|507.77|510.91|508.51|508.52|506.12|0
1642695000000|2022-01-20 16:10:00|509.99|507.59|514.04|511.64|515.33|512.93|509.99|507.59|0
1642695300000|2022-01-20 16:15:00|513.85|511.45|513.11|510.71|515.52|513.12|512.01|509.61|0
1642695600000|2022-01-20 16:20:00|513.3|510.9|515.7|513.3|517.55|515.15|513.3|510.9|0
1642695900000|2022-01-20 16:25:00|516.25|513.85|512.19|509.79|516.44|514.04|511.82|509.42|0
1642696200000|2022-01-20 16:30:00|511.82|509.42|511.55|509.15|512.37|509.97|510.72|508.32|0
1642696500000|2022-01-20 16:35:00|511.18|508.78|511.63|509.23|513.48|511.08|510.71|508.31|0
1642696800000|2022-01-20 16:40:00|511.45|509.05|519.59|517.19|519.77|517.37|511.45|509.05|0
1642697100000|2022-01-20 16:45:00|519.77|517.37|516.99|514.59|519.77|517.37|515.51|513.11|0
1642697400000|2022-01-20 16:50:00|516.43|514.03|516.43|514.03|516.43|514.03|513.47|511.07|0
1642697700000|2022-01-20 16:55:00|516.25|513.85|515.87|513.47|516.99|514.59|513.1|510.7|0
1642698000000|2022-01-20 17:00:00|515.5|513.1|515.69|513.29|516.43|514.03|513.29|510.89|0
1642698300000|2022-01-20 17:05:00|515.6|513.2|518.28|515.88|518.65|516.25|515.5|513.1|0
1642698600000|2022-01-20 17:10:00|518.47|516.07|516.98|514.58|519.02|516.62|516.61|514.21|0
1642698900000|2022-01-20 17:15:00|517.17|514.77|520.51|518.11|520.51|518.11|517.17|514.77|0
1642699200000|2022-01-20 17:20:00|520.69|518.29|518.09|515.69|521.06|518.66|517.9|515.5|0
1642699500000|2022-01-20 17:25:00|518.28|515.88|516.05|513.65|520.5|518.1|516.05|513.65|0
1642699800000|2022-01-20 17:30:00|516.24|513.84|514.2|511.8|516.24|513.84|514.02|511.62|0
1642700100000|2022-01-20 17:35:00|514.39|511.99|515.68|513.28|516.97|514.57|513.83|511.43|0
1642700400000|2022-01-20 17:40:00|515.86|513.46|514.75|512.35|516.23|513.83|513.83|511.43|0
1642700700000|2022-01-20 17:45:00|514.94|512.54|516.97|514.57|517.71|515.31|514.94|512.54|0
1642701000000|2022-01-20 17:50:00|516.79|514.39|521.24|518.84|521.34|518.94|516.79|514.39|0
1642701300000|2022-01-20 17:55:00|521.43|519.03|521.61|519.21|523.1|520.7|520.5|518.1|0
1642701600000|2022-01-20 18:00:00|521.98|519.58|526.83|524.43|527.4|525|521.98|519.58|0
1642701900000|2022-01-20 18:05:00|527.12|524.72|529.45|527.05|530.21|527.81|527.12|524.72|0
1642702200000|2022-01-20 18:10:00|529.93|527.53|526.64|524.24|530.21|527.81|525.9|523.5|0
1642702500000|2022-01-20 18:15:00|526.83|524.43|528.7|526.3|532.08|529.68|526.83|524.43|0
1642702800000|2022-01-20 18:20:00|529.26|526.86|529.64|527.24|530.2|527.8|527.39|524.99|0
1642703100000|2022-01-20 18:25:00|530.01|527.61|526.91|524.51|530.49|528.09|523.9|521.5|0
1642703400000|2022-01-20 18:30:00|526.72|524.32|529.17|526.77|530.01|527.61|526.07|523.67|0
1642703700000|2022-01-20 18:35:00|528.88|526.48|526.24|523.84|530.01|527.61|526.05|523.65|0
1642704000000|2022-01-20 18:40:00|526.43|524.03|526.81|524.41|526.81|524.41|524.74|522.34|0
1642704300000|2022-01-20 18:45:00|526.62|524.22|527.56|525.16|529.63|527.23|525.11|522.71|0
1642704600000|2022-01-20 18:50:00|527.37|524.97|526.05|523.65|527.74|525.34|525.3|522.9|0
1642704900000|2022-01-20 18:55:00|525.86|523.46|530.57|528.17|530.95|528.55|525.86|523.46|0
1642705200000|2022-01-20 19:00:00|530.38|527.98|521.17|518.77|530.38|527.98|520.98|518.58|0
1642705500000|2022-01-20 19:05:00|521.54|519.14|522.29|519.89|522.86|520.46|520.98|518.58|0
1642705800000|2022-01-20 19:10:00|522.1|519.7|533.41|531.01|533.78|531.38|520.98|518.58|0
1642706100000|2022-01-20 19:15:00|533.59|531.19|533.21|530.81|536.63|534.23|530.76|528.36|0
1642706400000|2022-01-20 19:20:00|532.84|530.44|533.78|531.38|536.06|533.66|531.7|529.3|0
1642706700000|2022-01-20 19:25:00|533.59|531.19|537.58|535.18|537.58|535.18|533.21|530.81|0
1642707000000|2022-01-20 19:30:00|537.39|534.99|540.62|538.22|541.58|539.18|537.39|534.99|0
1642707300000|2022-01-20 19:35:00|539.67|537.27|543.65|541.25|545.74|543.34|539.1|536.7|0
1642707600000|2022-01-20 19:40:00|543.84|541.44|546.31|543.91|546.89|544.49|543.84|541.44|0
1642707900000|2022-01-20 19:45:00|546.12|543.72|545.17|542.77|549.18|546.78|543.84|541.44|0
1642708200000|2022-01-20 19:50:00|545.55|543.15|545.17|542.77|546.88|544.48|542.69|540.29|0
1642708500000|2022-01-20 19:55:00|544.79|542.39|547.45|545.05|548.03|545.63|543.26|540.86|0
1642708800000|2022-01-20 20:00:00|547.64|545.24|550.89|548.49|552.43|550.03|543.26|540.86|0
1642709100000|2022-01-20 20:05:00|551.08|548.68|559.34|556.94|561.59|559.19|549.94|547.54|0
1642709400000|2022-01-20 20:10:00|559.15|556.75|562.03|559.63|562.42|560.02|555.89|553.49|0
1642709700000|2022-01-20 20:15:00|561.45|559.05|558.38|555.98|562.8|560.4|557.8|555.4|0
1642710000000|2022-01-20 20:20:00|558.57|556.17|566.47|564.07|566.85|564.45|558.57|556.17|0
1642710300000|2022-01-20 20:25:00|565.89|563.49|568.85|566.45|572.67|570.27|565.37|562.97|0
1642710600000|2022-01-20 20:30:00|569.63|567.23|572.15|569.75|573.9|571.5|568.27|565.87|0
1642710900000|2022-01-20 20:35:00|573.12|570.72|578.57|576.17|582.88|580.48|572.54|570.14|0
1642711200000|2022-01-20 20:40:00|578.38|575.98|581.7|579.3|582.29|579.89|575.65|573.25|0
1642711500000|2022-01-20 20:45:00|582.09|579.69|591.54|589.14|591.54|589.14|580.72|578.32|0
1642711800000|2022-01-20 20:50:00|591.93|589.53|601.19|598.79|601.19|598.79|586.84|584.44|0
1642712100000|2022-01-20 20:55:00|600.8|598.4|604.13|601.73|607.1|604.7|599.8|597.4|0
1642712400000|2022-01-20 21:00:00|604.53|602.13|608.04|605.64|608.68|606.28|601.77|599.37|0
1642712700000|2022-01-20 21:05:00|607.65|605.25|606.45|604.05|607.65|605.25|602.1|599.7|0
1642713000000|2022-01-20 21:10:00|606.65|604.25|608.44|606.04|609.43|607.03|604.48|602.08|0
1642713300000|2022-01-20 21:15:00|609.23|606.43|607.64|604.84|610.62|607.82|606.65|603.85|0
1642713600000|2022-01-20 21:20:00|608.04|605.24|611.81|609.01|612.41|609.61|607.45|604.65|0
1642713900000|2022-01-20 21:25:00|611.72|608.92|617.99|615.19|617.99|615.19|608.94|606.14|0
1642714200000|2022-01-20 21:30:00|619.99|617.19|616.2|613.4|621|618.2|616.2|613.4|0
1642714500000|2022-01-20 21:35:00|616.59|613.79|621.39|618.59|621.39|618.59|616.19|613.39|0
1642714800000|2022-01-20 21:40:00|621.9|619.1|625.61|622.81|631.96|629.16|620.59|617.79|0
1642715100000|2022-01-20 21:45:00|625.81|623.01|627.82|625.02|628.22|625.42|624.2|621.4|0
1642715400000|2022-01-20 21:50:00|628.93|626.13|617.19|614.39|629.43|626.63|616.99|614.19|0
1642715700000|2022-01-20 21:55:00|617.09|614.29|617.09|614.29|617.99|615.19|614.2|611.4|0
1642716000000|2022-01-20 22:00:00|616.88|614.08|618.39|615.59|618.71|615.91|616.88|614.08|0
1642716300000|2022-01-20 22:05:00|618.33|615.53|617.44|614.64|618.77|615.97|617.44|614.64|0
1642716600000|2022-01-20 22:10:00|617.28|614.48|616.96|614.16|617.34|614.54|616.96|614.16|0
1642716900000|2022-01-20 22:15:00|616.72|613.92|615.84|613.04|616.72|613.92|615.78|612.98|0
1642717200000|2022-01-20 22:20:00|615.78|612.98|619.04|616.24|619.19|616.39|615.37|612.57|0
1642717500000|2022-01-20 22:25:00|619.13|616.33|619.26|616.46|619.26|616.46|618.83|616.03|0
1642717800000|2022-01-20 22:30:00|619.14|616.34|618.86|616.06|619.17|616.37|618.86|616.06|0
1642718100000|2022-01-20 22:35:00|618.94|616.14|619.6|616.8|619.6|616.8|618.94|616.14|0
1642718400000|2022-01-20 22:40:00|619.48|616.68|620.46|617.66|620.49|617.69|619.36|616.56|0
1642718700000|2022-01-20 22:45:00|620.34|617.54|620.02|617.22|620.43|617.63|619.76|616.96|0
1642719000000|2022-01-20 22:50:00|619.99|617.19|620.2|617.4|620.55|617.75|619.91|617.11|0
1642719300000|2022-01-20 22:55:00|620.23|617.43|620.69|617.89|620.98|618.18|620.16|617.36|0
1642719600000|2022-01-20 23:00:00|622.94|620.14|616.5|613.7|623.93|621.13|616.5|613.7|0
1642719900000|2022-01-20 23:05:00|615.91|613.11|621.64|618.84|621.64|618.84|614.63|611.83|0
1642720200000|2022-01-20 23:10:00|621.55|618.75|622.63|619.83|623.82|621.02|618.78|615.98|0
1642720500000|2022-01-20 23:15:00|622.43|619.63|623.62|620.82|627.8|625|620.45|617.65|0
1642720800000|2022-01-20 23:20:00|623.82|621.02|622.04|619.24|626.6|623.8|621.24|618.44|0
1642721100000|2022-01-20 23:25:00|621.84|619.04|627|624.2|627|624.2|621.04|618.24|0
1642721400000|2022-01-20 23:30:00|626.51|623.71|625.01|622.21|626.8|624|623.53|620.73|0
1642721700000|2022-01-20 23:35:00|624.81|622.01|619.76|616.96|625.81|623.01|619.76|616.96|0
1642722000000|2022-01-20 23:40:00|619.85|617.05|618.97|616.17|620.25|617.45|618.27|615.47|0
1642722300000|2022-01-20 23:45:00|618.86|616.06|617.68|614.88|618.86|616.06|616.29|613.49|0
1642722600000|2022-01-20 23:50:00|617.87|615.07|618.96|616.16|620.64|617.84|617.08|614.28|0
1642722900000|2022-01-20 23:55:00|618.66|615.86|616.69|613.89|620.05|617.25|616.49|613.69|0
1642723200000|2022-01-21 00:00:00|616.49|613.69|621.23|618.43|622.03|619.23|614.32|611.52|0
1642723500000|2022-01-21 00:05:00|620.64|617.84|619.45|616.65|623.22|620.42|618.07|615.27|0
1642723800000|2022-01-21 00:10:00|619.55|616.75|618.56|615.76|621.23|618.43|616.68|613.88|0
1642724100000|2022-01-21 00:15:00|618.46|615.66|619.25|616.45|619.84|617.04|616.88|614.08|0
1642724400000|2022-01-21 00:20:00|619.35|616.55|620.74|617.94|623.51|620.71|619.25|616.45|0
1642724700000|2022-01-21 00:25:00|620.83|618.03|620.24|617.44|622.22|619.42|618.06|615.26|0
1642725000000|2022-01-21 00:30:00|620.54|617.74|620.54|617.74|622.12|619.32|619.44|616.64|0
1642725300000|2022-01-21 00:35:00|620.43|617.63|621.92|619.12|622.32|619.52|620.14|617.34|0
1642725600000|2022-01-21 00:40:00|621.72|618.92|622.69|619.89|624.2|621.4|621.72|618.92|0
1642725900000|2022-01-21 00:45:00|622.89|620.09|620.58|617.78|623.39|620.59|620.58|617.78|0
1642726200000|2022-01-21 00:50:00|620.88|618.08|621.87|619.07|622.77|619.97|618.89|616.09|0
1642726500000|2022-01-21 00:55:00|621.78|618.98|622.87|620.07|622.87|620.07|620.28|617.48|0
1642726800000|2022-01-21 01:00:00|623.26|620.46|621.38|618.58|623.26|620.46|619.88|617.08|0
1642727100000|2022-01-21 01:05:00|621.47|618.67|629.76|626.96|630.26|627.46|621.47|618.67|0
1642727400000|2022-01-21 01:10:00|630.06|627.26|629.05|626.25|633.26|630.46|628.45|625.65|0
1642727700000|2022-01-21 01:15:00|628.85|626.05|630.05|627.25|630.56|627.76|626.45|623.65|0
1642728000000|2022-01-21 01:20:00|630.25|627.45|623.96|621.16|630.25|627.45|623.76|620.96|0
1642728300000|2022-01-21 01:25:00|623.66|620.86|617.99|615.19|623.86|621.06|617.49|614.69|0
1642728600000|2022-01-21 01:30:00|618.09|615.29|618.68|615.88|621.86|619.06|618.09|615.29|0
1642728900000|2022-01-21 01:35:00|618.88|616.08|623.95|621.15|624.15|621.35|618.88|616.08|0
1642729200000|2022-01-21 01:40:00|624.55|621.75|626.54|623.74|627.94|625.14|622.15|619.35|0
1642729500000|2022-01-21 01:45:00|626.34|623.54|631.15|628.35|631.35|628.55|626.34|623.54|0
1642729800000|2022-01-21 01:50:00|631.35|628.55|624.14|621.34|631.35|628.55|624.14|621.34|0
1642730100000|2022-01-21 01:55:00|623.54|620.74|621.45|618.65|625.54|622.74|620.75|617.95|0
1642730400000|2022-01-21 02:00:00|621.55|618.75|620.15|617.35|622.54|619.74|618.96|616.16|0
1642730700000|2022-01-21 02:05:00|619.55|616.75|617.96|615.16|619.95|617.15|616.77|613.97|0
1642731000000|2022-01-21 02:10:00|617.87|615.07|618.66|615.86|619.75|616.95|617.87|615.07|0
1642731300000|2022-01-21 02:15:00|618.56|615.76|622.54|619.74|622.94|620.14|618.36|615.56|0
1642731600000|2022-01-21 02:20:00|622.34|619.54|620.15|617.35|622.94|620.14|619.55|616.75|0
1642731900000|2022-01-21 02:25:00|620.35|617.55|621.44|618.64|622.14|619.34|620.15|617.35|0
1642732200000|2022-01-21 02:30:00|621.34|618.54|622.94|620.14|622.94|620.14|620.94|618.14|0
1642732500000|2022-01-21 02:35:00|623.33|620.53|624.73|621.93|626.63|623.83|622.14|619.34|0
1642732800000|2022-01-21 02:40:00|624.93|622.13|630.74|627.94|630.74|627.94|624.83|622.03|0
1642733100000|2022-01-21 02:45:00|630.54|627.74|638.59|635.79|640.2|637.4|629.93|627.13|0
1642733400000|2022-01-21 02:50:00|638.69|635.89|637.48|634.68|640.4|637.6|636.27|633.47|0
1642733700000|2022-01-21 02:55:00|637.78|634.98|633.14|630.34|637.78|634.98|633.14|630.34|0
1642734000000|2022-01-21 03:00:00|632.94|630.14|633.55|630.75|634.55|631.75|632.34|629.54|0
1642734300000|2022-01-21 03:05:00|633.34|630.54|634.65|631.85|635.36|632.56|632.34|629.54|0
1642734600000|2022-01-21 03:10:00|634.55|631.75|635.76|632.96|637.97|635.17|633.74|630.94|0
1642734900000|2022-01-21 03:15:00|635.56|632.76|634.75|631.95|635.56|632.76|632.74|629.94|0
1642735200000|2022-01-21 03:20:00|634.95|632.15|638.98|636.18|638.98|636.18|633.74|630.94|0
1642735500000|2022-01-21 03:25:00|638.78|635.98|636.56|633.76|638.78|635.98|635.66|632.86|0
1642735800000|2022-01-21 03:30:00|636.66|633.86|636.15|633.35|639.18|636.38|635.75|632.95|0
1642736100000|2022-01-21 03:35:00|636.06|633.26|638.88|636.08|640.19|637.39|636.06|633.26|0
1642736400000|2022-01-21 03:40:00|638.78|635.98|636.56|633.76|639.08|636.28|635.75|632.95|0
1642736700000|2022-01-21 03:45:00|637.16|634.36|637.97|635.17|638.57|635.77|636.35|633.55|0
1642737000000|2022-01-21 03:50:00|637.76|634.96|636.55|633.75|638.57|635.77|636.35|633.55|0
1642737300000|2022-01-21 03:55:00|636.35|633.55|633.93|631.13|637.36|634.56|633.64|630.84|0
1642737600000|2022-01-21 04:00:00|634.04|631.24|629.62|626.82|634.04|631.24|628.91|626.11|0
1642737900000|2022-01-21 04:05:00|629.31|626.51|624.31|621.51|629.31|626.51|624.31|621.51|0
1642738200000|2022-01-21 04:10:00|624.51|621.71|626.21|623.41|626.31|623.51|624.21|621.41|0
1642738500000|2022-01-21 04:15:00|626.31|623.51|628.81|626.01|629.71|626.91|626.11|623.31|0
1642738800000|2022-01-21 04:20:00|628.51|625.71|629.31|626.51|630.11|627.31|627.31|624.51|0
1642739100000|2022-01-21 04:25:00|629.21|626.41|627.71|624.91|631.11|628.31|627.5|624.7|0
1642739400000|2022-01-21 04:30:00|628.01|625.21|628.51|625.71|628.51|625.71|625.3|622.5|0
1642739700000|2022-01-21 04:35:00|628.41|625.61|627.1|624.3|628.5|625.7|626.5|623.7|0
1642740000000|2022-01-21 04:40:00|627.21|624.41|629.01|626.21|629.41|626.61|626.21|623.41|0
1642740300000|2022-01-21 04:45:00|628.81|626.01|630.81|628.01|631.82|629.02|628.11|625.31|0
1642740600000|2022-01-21 04:50:00|630.72|627.92|630.11|627.31|631.82|629.02|629.41|626.61|0
1642740900000|2022-01-21 04:55:00|630.01|627.21|630.31|627.51|630.41|627.61|627.9|625.1|0
1642741200000|2022-01-21 05:00:00|630.01|627.21|627.8|625|630.81|628.01|627.2|624.4|0
1642741500000|2022-01-21 05:05:00|628|625.2|626.39|623.59|630.21|627.41|626.19|623.39|0
1642741800000|2022-01-21 05:10:00|626.59|623.79|628.6|625.8|629|626.2|625.59|622.79|0
1642742100000|2022-01-21 05:15:00|628.8|626|629|626.2|630.81|628.01|628.2|625.4|0
1642742400000|2022-01-21 05:20:00|629.1|626.3|626.19|623.39|629.2|626.4|626.19|623.39|0
1642742700000|2022-01-21 05:25:00|626.9|624.1|629.6|626.8|629.6|626.8|625.79|622.99|0
1642743000000|2022-01-21 05:30:00|629.2|626.4|625.39|622.59|629.2|626.4|624.59|621.79|0
1642743300000|2022-01-21 05:35:00|625.19|622.39|623.99|621.19|625.19|622.39|623.79|620.99|0
1642743600000|2022-01-21 05:40:00|624.19|621.39|620.89|618.09|624.69|621.89|620.59|617.79|0
1642743900000|2022-01-21 05:45:00|620.99|618.19|619.79|616.99|620.99|618.19|618.2|615.4|0
1642744200000|2022-01-21 05:50:00|619.59|616.79|620.19|617.39|620.39|617.59|618.59|615.79|0
1642744500000|2022-01-21 05:55:00|620.09|617.29|620.89|618.09|622.78|619.98|618.99|616.19|0
1642744800000|2022-01-21 06:00:00|621.09|618.29|624.99|622.19|625.68|622.88|620.98|618.18|0
1642745100000|2022-01-21 06:05:00|624.68|621.88|625.08|622.28|626.28|623.48|624.48|621.68|0
1642745400000|2022-01-21 06:10:00|624.78|621.98|624.52|621.72|625.68|622.88|623.02|620.22|0
1642745700000|2022-01-21 06:15:00|624.32|621.52|623.42|620.62|624.82|622.02|621.82|619.02|0
1642746000000|2022-01-21 06:20:00|623.72|620.92|620.03|617.23|623.82|621.02|619.33|616.53|0
1642746300000|2022-01-21 06:25:00|619.72|616.92|621.12|618.32|621.92|619.12|618.73|615.93|0
1642746600000|2022-01-21 06:30:00|619.52|616.72|616.93|614.13|621.32|618.52|616.74|613.94|0
1642746900000|2022-01-21 06:35:00|617.13|614.33|616.34|613.54|619.03|616.23|615.94|613.14|0
1642747200000|2022-01-21 06:40:00|616.54|613.74|616.64|613.84|616.73|613.93|614.15|611.35|0
1642747500000|2022-01-21 06:45:00|616.53|613.73|617.73|614.93|617.73|614.93|613.75|610.95|0
1642747800000|2022-01-21 06:50:00|617.63|614.83|618.71|615.91|621.31|618.51|617.63|614.83|0
1642748100000|2022-01-21 06:55:00|618.81|616.01|617.01|614.21|619.1|616.3|616.11|613.31|0
1642748400000|2022-01-21 07:00:00|617.71|614.91|621.61|618.81|621.7|618.9|617.51|614.71|0
1642748700000|2022-01-21 07:05:00|621.5|618.7|614.22|611.42|622.7|619.9|613.72|610.92|0
1642749000000|2022-01-21 07:10:00|614.42|611.62|612.13|609.33|615.51|612.71|611.13|608.33|0
1642749300000|2022-01-21 07:15:00|611.73|608.93|612.92|610.12|613.62|610.82|610.93|608.13|0
1642749600000|2022-01-21 07:20:00|612.83|610.03|609.74|606.94|613.32|610.52|608.95|606.15|0
1642749900000|2022-01-21 07:25:00|609.94|607.14|606.08|603.28|609.94|607.14|605.78|602.98|0
1642750200000|2022-01-21 07:30:00|606.28|603.48|609.51|606.71|610.53|607.73|605.88|603.08|0
1642750500000|2022-01-21 07:35:00|609.71|606.91|611.3|608.5|611.6|608.8|607.72|604.92|0
1642750800000|2022-01-21 07:40:00|611.1|608.3|610.1|607.3|611.5|608.7|608.51|605.71|0
1642751100000|2022-01-21 07:45:00|609.91|607.11|608.31|605.51|611.7|608.9|607.92|605.12|0
1642751400000|2022-01-21 07:50:00|608.11|605.31|608.11|605.31|608.31|605.51|606.43|603.63|0
1642751700000|2022-01-21 07:55:00|607.92|605.12|607.52|604.72|610.3|607.5|607.52|604.72|0
1642752000000|2022-01-21 08:00:00|608.11|605.31|608.31|605.51|611.49|608.69|606.92|604.12|0
1642752300000|2022-01-21 08:05:00|607.91|605.71|606.92|604.52|608.11|605.71|603.75|601.35|0
1642752600000|2022-01-21 08:10:00|606.72|604.32|613.88|611.48|614.28|611.88|606.72|604.32|0
1642752900000|2022-01-21 08:15:00|615.08|612.68|616.88|614.48|617.68|615.28|612.69|610.29|0
1642753200000|2022-01-21 08:20:00|617.08|614.68|614.88|612.48|617.68|615.28|613.88|611.48|0
1642753500000|2022-01-21 08:25:00|615.08|612.68|610.29|607.89|615.68|613.28|609.89|607.49|0
1642753800000|2022-01-21 08:30:00|610.69|608.29|607.31|604.91|612.88|610.48|607.11|604.71|0
1642754100000|2022-01-21 08:35:00|608.1|605.7|611.09|608.69|611.68|609.28|605.92|603.52|0
1642754400000|2022-01-21 08:40:00|610.69|608.29|612.28|609.88|612.68|610.28|609.49|607.09|0
1642754700000|2022-01-21 08:45:00|612.08|609.68|613.28|610.88|617.27|614.87|611.59|609.19|0
1642755000000|2022-01-21 08:50:00|613.48|611.08|608.4|606|614.47|612.07|608.1|605.7|0
1642755300000|2022-01-21 08:55:00|608.1|605.7|607.3|604.9|609.49|607.09|606.71|604.31|0
1642755600000|2022-01-21 09:00:00|607.5|605.1|609.29|606.89|611.08|608.68|606.71|604.31|0
1642755900000|2022-01-21 09:05:00|608.89|606.49|612.07|609.67|612.87|610.47|606.7|604.3|0
1642756200000|2022-01-21 09:10:00|612.27|609.87|613.06|610.66|613.86|611.46|611.37|608.97|0
1642756500000|2022-01-21 09:15:00|613.26|610.86|612.57|610.17|614.06|611.66|611.97|609.57|0
1642756800000|2022-01-21 09:20:00|611.86|609.46|608.97|606.57|612.46|610.06|608.08|605.68|0
1642757100000|2022-01-21 09:25:00|609.07|606.67|605.89|603.49|609.07|606.67|605.89|603.49|0
1642757400000|2022-01-21 09:30:00|605.79|603.39|607.79|605.39|607.99|605.59|604.2|601.8|0
1642757700000|2022-01-21 09:35:00|607.89|605.49|609.38|606.98|610.57|608.17|606.79|604.39|0
1642758000000|2022-01-21 09:40:00|609.48|607.08|607.79|605.39|610.37|607.97|606.3|603.9|0
1642758300000|2022-01-21 09:45:00|607.69|605.29|606.2|603.8|607.78|605.38|606.2|603.8|0
1642758600000|2022-01-21 09:50:00|606.3|603.9|603.62|601.22|606.7|604.3|602.63|600.23|0
1642758900000|2022-01-21 09:55:00|603.52|601.12|603.81|601.41|604.01|601.61|602.63|600.23|0
1642759200000|2022-01-21 10:00:00|603.92|601.52|606.19|603.79|606.79|604.39|603.42|601.02|0
1642759500000|2022-01-21 10:05:00|606.1|603.7|606.49|604.09|606.49|604.09|603.61|601.21|0
1642759800000|2022-01-21 10:10:00|606.59|604.19|607.38|604.98|607.78|605.38|605.4|603|0
1642760100000|2022-01-21 10:15:00|606.98|604.58|601.43|599.03|607.18|604.78|600.64|598.24|0
1642760400000|2022-01-21 10:20:00|601.63|599.23|603.36|600.96|603.56|601.16|599.39|596.99|0
1642760700000|2022-01-21 10:25:00|603.17|600.77|603.17|600.77|604.15|601.75|602.38|599.98|0
1642761000000|2022-01-21 10:30:00|603.27|600.87|603|600.6|605.17|602.77|602.97|600.57|0
1642761300000|2022-01-21 10:35:00|602.7|600.3|602.31|599.91|603.74|601.34|600.93|598.53|0
1642761600000|2022-01-21 10:40:00|602.12|599.72|600.93|598.53|602.71|600.31|600.73|598.33|0
1642761900000|2022-01-21 10:45:00|600.73|598.33|602.71|600.31|603.9|601.5|600.73|598.33|0
1642762200000|2022-01-21 10:50:00|602.31|599.91|604.09|601.69|604.09|601.69|601.52|599.12|0
1642762500000|2022-01-21 10:55:00|604.2|601.8|601.72|599.32|605.08|602.68|601.42|599.02|0
1642762800000|2022-01-21 11:00:00|601.91|599.51|604.19|601.79|605.08|602.68|601.91|599.51|0
1642763100000|2022-01-21 11:05:00|604.29|601.89|611.44|609.04|612.64|610.24|603.89|601.49|0
1642763400000|2022-01-21 11:10:00|610.95|608.55|612.04|609.64|612.84|610.44|609.56|607.16|0
1642763700000|2022-01-21 11:15:00|611.84|609.44|616.54|614.14|618.14|615.74|611.64|609.24|0
1642764000000|2022-01-21 11:20:00|616.64|614.24|619.94|617.54|620.04|617.64|615.14|612.74|0
1642764300000|2022-01-21 11:25:00|619.84|617.44|618.44|616.04|621.74|619.34|617.64|615.24|0
1642764600000|2022-01-21 11:30:00|618.34|615.94|620.94|618.54|621.94|619.54|618.34|615.94|0
1642764900000|2022-01-21 11:35:00|621.04|618.64|614.85|612.45|621.04|618.64|613.95|611.55|0
1642765200000|2022-01-21 11:40:00|614.65|612.25|616.94|614.54|618.84|616.44|614.65|612.25|0
1642765500000|2022-01-21 11:45:00|617.24|614.84|619.64|617.24|621.64|619.24|616.74|614.34|0
1642765800000|2022-01-21 11:50:00|619.93|617.53|618.93|616.53|621.33|618.93|618.54|616.14|0
1642766100000|2022-01-21 11:55:00|619.33|616.93|614.55|612.15|619.33|616.93|613.55|611.15|0
1642766400000|2022-01-21 12:00:00|614.35|611.95|619.73|617.33|620.13|617.73|614.15|611.75|0
1642766700000|2022-01-21 12:05:00|619.93|617.53|623.73|621.33|624.94|622.54|618.93|616.53|0
1642767000000|2022-01-21 12:10:00|623.84|621.44|623.64|621.24|627.35|624.95|623.13|620.73|0
1642767300000|2022-01-21 12:15:00|623.93|621.53|619.73|617.33|623.93|621.53|618.33|615.93|0
1642767600000|2022-01-21 12:20:00|619.63|617.23|618.93|616.53|619.73|617.33|617.13|614.73|0
1642767900000|2022-01-21 12:25:00|618.33|615.93|621.13|618.73|621.73|619.33|618.33|615.93|0
1642768200000|2022-01-21 12:30:00|621.33|618.93|621.43|619.03|623.04|620.64|619.93|617.53|0
1642768500000|2022-01-21 12:35:00|621.63|619.23|617.58|615.18|622.23|619.83|617.28|614.88|0
1642768800000|2022-01-21 12:40:00|617.78|615.38|621.59|619.19|622.19|619.79|617.78|615.38|0
1642769100000|2022-01-21 12:45:00|621.69|619.29|621.78|619.38|622.79|620.39|619.48|617.08|0
1642769400000|2022-01-21 12:50:00|621.58|619.18|623.9|621.5|624.19|621.79|619.58|617.18|0
1642769700000|2022-01-21 12:55:00|623.99|621.59|621.58|619.18|626|623.6|621.38|618.98|0
1642770000000|2022-01-21 13:00:00|621.38|618.98|624.19|621.79|624.8|622.4|621.18|618.78|0
1642770300000|2022-01-21 13:05:00|623.99|621.59|620.78|618.38|623.99|621.59|620.78|618.38|0
1642770600000|2022-01-21 13:10:00|620.58|618.18|622.58|620.18|625.2|622.8|620.17|617.77|0
1642770900000|2022-01-21 13:15:00|622.78|620.38|620.17|617.77|625.8|623.4|620.17|617.77|0
1642771200000|2022-01-21 13:20:00|619.97|617.57|618.37|615.97|620.48|618.08|617.17|614.77|0
1642771500000|2022-01-21 13:25:00|618.17|615.77|619.27|616.87|619.37|616.97|617.37|614.97|0
1642771800000|2022-01-21 13:30:00|619.17|616.77|623.18|620.78|623.18|620.78|618.57|616.17|0
1642772100000|2022-01-21 13:35:00|623.49|621.09|616.56|614.16|623.49|621.09|616.56|614.16|0
1642772400000|2022-01-21 13:40:00|617.36|614.96|617.96|615.56|620.17|617.77|616.16|613.76|0
1642772700000|2022-01-21 13:45:00|618.36|615.96|619.76|617.36|619.97|617.57|617.87|615.47|0
1642773000000|2022-01-21 13:50:00|619.16|616.76|620.37|617.97|620.77|618.37|617.76|615.36|0
1642773300000|2022-01-21 13:55:00|620.27|617.87|619.96|617.56|621.57|619.17|619.36|616.96|0
1642773600000|2022-01-21 14:00:00|619.76|617.36|621.17|618.77|621.17|618.77|617.56|615.16|0
1642773900000|2022-01-21 14:05:00|621.37|618.97|627.91|625.51|628.81|626.41|621.37|618.97|0
1642774200000|2022-01-21 14:10:00|628.2|625.8|625.79|623.39|629.21|626.81|625.58|623.18|0
1642774500000|2022-01-21 14:15:00|625.58|623.18|626.99|624.59|628.2|625.8|624.38|621.98|0
1642774800000|2022-01-21 14:20:00|626.79|624.39|622.57|620.17|628|625.6|622.57|620.17|0
1642775100000|2022-01-21 14:25:00|621.76|619.36|612.66|610.26|621.96|619.56|612.56|610.16|0
1642775400000|2022-01-21 14:30:00|612.36|609.96|604.14|601.74|617.35|614.95|602.55|600.15|0
1642775700000|2022-01-21 14:35:00|605.13|602.73|613.61|611.21|615.11|612.71|603.54|601.14|0
1642776000000|2022-01-21 14:40:00|614.51|612.11|625.77|623.37|626.17|623.77|613.5|611.1|0
1642776300000|2022-01-21 14:45:00|625.56|623.16|615.1|612.7|627.08|624.68|610.31|607.91|0
1642776600000|2022-01-21 14:50:00|616.51|614.11|625.27|622.87|627.45|625.05|612.7|610.3|0
1642776900000|2022-01-21 14:55:00|626.69|624.29|625.48|623.08|629.92|627.52|623.06|620.66|0
1642777200000|2022-01-21 15:00:00|626.89|624.49|636.32|633.92|637.33|634.93|621.45|619.05|0
1642777500000|2022-01-21 15:05:00|636.12|633.72|632.79|630.39|636.52|634.12|627.27|624.87|0
1642777800000|2022-01-21 15:10:00|634.1|631.7|640.97|638.57|644.97|642.57|634.1|631.7|0
1642778100000|2022-01-21 15:15:00|641.38|638.98|641.58|639.18|642.5|640.1|636.3|633.9|0
1642778400000|2022-01-21 15:20:00|641.79|639.39|643.63|641.23|653.39|650.99|641.38|638.98|0
1642778700000|2022-01-21 15:25:00|644.24|641.84|636.58|634.18|644.24|641.84|630.73|628.33|0
1642779000000|2022-01-21 15:30:00|635.57|633.17|616.89|614.49|638.81|636.41|615.29|612.89|0
1642779300000|2022-01-21 15:35:00|617.09|614.69|619.86|617.46|620.26|617.86|610.12|607.72|0
1642779600000|2022-01-21 15:40:00|621.07|618.67|618.24|615.84|626.49|624.09|617.24|614.84|0
1642779900000|2022-01-21 15:45:00|618.44|616.04|611.43|609.03|624.17|621.77|611.03|608.63|0
1642780200000|2022-01-21 15:50:00|609.14|606.74|603.93|601.53|609.44|607.04|599.12|596.72|0
1642780500000|2022-01-21 15:55:00|604.92|602.52|606.65|604.25|611.64|609.24|599.69|597.29|0
1642780800000|2022-01-21 16:00:00|605.65|603.25|610.04|607.64|613.44|611.04|605.65|603.25|0
1642781100000|2022-01-21 16:05:00|609.44|607.04|599.29|596.89|610.24|607.84|597.51|595.11|0
1642781400000|2022-01-21 16:10:00|599.09|596.69|607.44|605.04|608.84|606.44|598.89|596.49|0
1642781700000|2022-01-21 16:15:00|606.44|604.04|602.88|600.48|608.25|605.85|601.29|598.89|0
1642782000000|2022-01-21 16:20:00|603.08|600.68|594.57|592.17|605.46|603.06|591.42|589.02|0
1642782300000|2022-01-21 16:25:00|594.77|592.37|594.12|591.72|599.27|596.87|593.98|591.58|0
1642782600000|2022-01-21 16:30:00|595.11|592.71|599.27|596.87|605.44|603.04|595.11|592.71|0
1642782900000|2022-01-21 16:35:00|598.67|596.27|613.44|611.04|614.24|611.84|597.68|595.28|0
1642783200000|2022-01-21 16:40:00|613.24|610.84|614.04|611.64|615.85|613.45|611.43|609.03|0
1642783500000|2022-01-21 16:45:00|612.84|610.44|620.29|617.89|623.1|620.7|611.83|609.43|0
1642783800000|2022-01-21 16:50:00|620.89|618.49|626.12|623.72|627.53|625.13|618.28|615.88|0
1642784100000|2022-01-21 16:55:00|626.73|624.33|620.49|618.09|626.73|624.33|619.28|616.88|0
1642784400000|2022-01-21 17:00:00|620.29|617.89|621.59|619.19|624.71|622.31|617.68|615.28|0
1642784700000|2022-01-21 17:05:00|622.29|619.89|622.49|620.09|623.5|621.1|616.47|614.07|0
1642785000000|2022-01-21 17:10:00|622.29|619.89|626.32|623.92|630.56|628.16|621.49|619.09|0
1642785300000|2022-01-21 17:15:00|626.72|624.32|629.55|627.15|631.98|629.58|623.7|621.3|0
1642785600000|2022-01-21 17:20:00|630.36|627.96|625.89|623.49|632.97|630.57|625.89|623.49|0
1642785900000|2022-01-21 17:25:00|626.1|623.7|627.3|624.9|628.31|625.91|621.67|619.27|0
1642786200000|2022-01-21 17:30:00|627.51|625.11|626.7|624.3|630.94|628.54|625.69|623.29|0
1642786500000|2022-01-21 17:35:00|625.08|622.68|629.73|627.33|634.99|632.59|621.66|619.26|0
1642786800000|2022-01-21 17:40:00|629.93|627.53|631.75|629.35|632.36|629.96|625.69|623.29|0
1642787100000|2022-01-21 17:45:00|632.36|629.96|637.23|634.83|637.63|635.23|626.7|624.3|0
1642787400000|2022-01-21 17:50:00|636.93|634.53|636.01|633.61|638.45|636.05|633.37|630.97|0
1642787700000|2022-01-21 17:55:00|636.82|634.42|633.57|631.17|639.26|636.86|631.14|628.74|0
1642788000000|2022-01-21 18:00:00|634.08|631.68|635.19|632.79|636.82|634.42|629.12|626.72|0
1642788300000|2022-01-21 18:05:00|634.79|632.39|634.58|632.18|636.21|633.81|631.54|629.14|0
1642788600000|2022-01-21 18:10:00|633.57|631.17|624.47|622.07|634.08|631.68|622.66|620.26|0
1642788900000|2022-01-21 18:15:00|625.28|622.88|633.77|631.37|635.59|633.19|624.67|622.27|0
1642789200000|2022-01-21 18:20:00|633.97|631.57|643.77|641.37|644.79|642.39|633.97|631.57|0
1642789500000|2022-01-21 18:25:00|643.87|641.47|641.53|639.13|645.6|643.2|638.89|636.49|0
1642789800000|2022-01-21 18:30:00|641.94|639.54|637.67|635.27|643.36|640.96|634.84|632.44|0
1642790100000|2022-01-21 18:35:00|637.88|635.48|634.03|631.63|640.51|638.11|629.5|627.1|0
1642790400000|2022-01-21 18:40:00|633.63|631.23|631.61|629.21|634.74|632.34|628.38|625.98|0
1642790700000|2022-01-21 18:45:00|631.51|629.11|633.08|630.68|638.54|636.14|630.3|627.9|0
1642791000000|2022-01-21 18:50:00|634.09|631.69|632.47|630.07|635.7|633.3|627.85|625.45|0
1642791300000|2022-01-21 18:55:00|632.68|630.28|640.56|638.16|643.61|641.21|631.87|629.47|0
1642791600000|2022-01-21 19:00:00|640.76|638.36|637.52|635.12|641.78|639.38|636.51|634.11|0
1642791900000|2022-01-21 19:05:00|637.93|635.53|639.54|637.14|639.54|637.14|632.07|629.67|0
1642792200000|2022-01-21 19:10:00|639.04|636.64|638.53|636.13|640.46|638.06|635.09|632.69|0
1642792500000|2022-01-21 19:15:00|638.84|636.44|639.34|636.94|639.75|637.35|634.69|632.29|0
1642792800000|2022-01-21 19:20:00|638.73|636.33|634.48|632.08|642.38|639.98|634.08|631.68|0
1642793100000|2022-01-21 19:25:00|634.89|632.49|647.87|645.47|648.69|646.29|634.89|632.49|0
1642793400000|2022-01-21 19:30:00|648.08|645.68|647.46|645.06|650.32|647.92|645.84|643.44|0
1642793700000|2022-01-21 19:35:00|647.57|645.17|643.19|640.79|650.93|648.53|642.17|639.77|0
1642794000000|2022-01-21 19:40:00|643.39|640.99|646.04|643.64|646.85|644.45|640.15|637.75|0
1642794300000|2022-01-21 19:45:00|646.24|643.84|643.8|641.4|646.44|644.04|642.58|640.18|0
1642794600000|2022-01-21 19:50:00|644|641.6|649.91|647.51|651.13|648.73|644|641.6|0
1642794900000|2022-01-21 19:55:00|650.11|647.71|659.53|657.13|659.53|657.13|648.89|646.49|0
1642795200000|2022-01-21 20:00:00|658.71|656.31|661.26|658.86|661.47|659.07|655.02|652.62|0
1642795500000|2022-01-21 20:05:00|661.06|658.66|667.12|664.72|669.39|666.99|661.06|658.66|0
1642795800000|2022-01-21 20:10:00|667.33|664.93|666.5|664.1|672.07|669.67|665.88|663.48|0
1642796100000|2022-01-21 20:15:00|667.12|664.72|661.57|659.17|671.14|668.74|656.65|654.25|0
1642796400000|2022-01-21 20:20:00|661.67|659.27|666.29|663.89|670|667.6|661.67|659.27|0
1642796700000|2022-01-21 20:25:00|666.5|664.1|671.03|668.63|675.58|673.18|665.68|663.28|0
1642797000000|2022-01-21 20:30:00|671.65|669.25|667.32|664.92|672.06|669.66|662.39|659.99|0
1642797300000|2022-01-21 20:35:00|667.53|665.13|660.74|658.34|667.53|665.13|660.54|658.14|0
1642797600000|2022-01-21 20:40:00|661.15|658.75|658.49|656.09|661.15|658.75|649.92|647.52|0
1642797900000|2022-01-21 20:45:00|659.51|657.11|657.46|655.06|663.82|661.42|655.22|652.82|0
1642798200000|2022-01-21 20:50:00|658.08|655.68|672.06|669.66|672.89|670.49|658.08|655.68|0
1642798500000|2022-01-21 20:55:00|670.41|668.01|674.82|672.42|674.83|672.43|662.49|660.09|0
1642798800000|2022-01-21 21:00:00|673.79|671.39|674|671.6|677.51|675.11|671.53|669.13|0
1642799100000|2022-01-21 21:05:00|673.79|671.39|677.92|675.52|678.34|675.94|672.55|670.15|0
1642799400000|2022-01-21 21:10:00|677.51|675.11|677.3|674.9|679.99|677.59|676.06|673.66|0
1643011500000|2022-01-24 08:05:00|654.23|651.83|653.1|650.7|657.08|654.68|653|650.6|0
1643011800000|2022-01-24 08:10:00|653.61|651.21|649.43|647.03|653.91|651.51|648.82|646.42|0
1643012100000|2022-01-24 08:15:00|650.25|647.85|647|644.6|650.25|647.85|645.28|642.88|0
1643012400000|2022-01-24 08:20:00|647.2|644.8|647.4|645|647.6|645.2|645.17|642.77|0
1643012700000|2022-01-24 08:25:00|647.6|645.2|647.2|644.8|650.04|647.64|646.39|643.99|0
1643013000000|2022-01-24 08:30:00|646.79|644.39|650.24|647.84|650.45|648.05|646.18|643.78|0
1643013300000|2022-01-24 08:35:00|650.35|647.95|649.63|647.23|651.87|649.47|649.13|646.73|0
1643013600000|2022-01-24 08:40:00|649.84|647.44|654.22|651.82|654.22|651.82|648.62|646.22|0
1643013900000|2022-01-24 08:45:00|653.91|651.51|652.07|649.67|654.72|652.32|649.22|646.82|0
1643014200000|2022-01-24 08:50:00|652.48|650.08|656.97|654.57|657.17|654.77|652.07|649.67|0
1643014500000|2022-01-24 08:55:00|657.37|654.97|660.65|658.25|661.26|658.86|656.56|654.16|0
1643014800000|2022-01-24 09:00:00|660.96|658.56|659.21|656.81|661.78|659.38|659.21|656.81|0
1643015100000|2022-01-24 09:05:00|659.42|657.02|659.01|656.61|661.87|659.47|656.86|654.46|0
1643015400000|2022-01-24 09:10:00|659.62|657.22|660.64|658.24|662.08|659.68|658.91|656.51|0
1643015700000|2022-01-24 09:15:00|660.44|658.04|664.13|661.73|664.54|662.14|660.44|658.04|0
1643016000000|2022-01-24 09:20:00|663.92|661.52|666.8|664.4|667.83|665.43|663.82|661.42|0
1643016300000|2022-01-24 09:25:00|666.39|663.99|664.49|662.09|669.12|666.72|663.47|661.07|0
1643016600000|2022-01-24 09:30:00|664.9|662.5|664.69|662.29|665.21|662.81|662.85|660.45|0
1643016900000|2022-01-24 09:35:00|664.49|662.09|665.31|662.91|665.51|663.11|662.24|659.84|0
1643017200000|2022-01-24 09:40:00|665.41|663.01|665.31|662.91|666.74|664.34|663.26|660.86|0
1643017500000|2022-01-24 09:45:00|665.51|663.11|665.71|663.31|669.2|666.8|665.51|663.11|0
1643017800000|2022-01-24 09:50:00|665.51|663.11|665.1|662.7|665.92|663.52|662.03|659.63|0
1643018100000|2022-01-24 09:55:00|664.69|662.29|665.3|662.9|666.64|664.24|663.46|661.06|0
1643018400000|2022-01-24 10:00:00|665.41|663.01|670.02|667.62|670.84|668.44|665.3|662.9|0
1643018700000|2022-01-24 10:05:00|669.4|667|675.06|672.66|675.27|672.87|668.28|665.88|0
1643019000000|2022-01-24 10:10:00|675.27|672.87|678.67|676.27|680.12|677.72|675.16|672.76|0
1643019300000|2022-01-24 10:15:00|678.88|676.48|681.62|679.22|683.58|681.18|678|675.6|0
1643019600000|2022-01-24 10:20:00|681.93|679.53|688.87|686.47|688.97|686.57|679.04|676.64|0
1643019900000|2022-01-24 10:25:00|688.76|686.36|689.59|687.19|690.22|687.82|685.65|683.25|0
1643020200000|2022-01-24 10:30:00|689.8|687.4|687.1|684.7|692.2|689.8|684.41|682.01|0
1643020500000|2022-01-24 10:35:00|686.9|684.5|688.35|685.95|689.18|686.78|685.86|683.46|0
1643020800000|2022-01-24 10:40:00|688.55|686.15|695.42|693.02|698.24|695.84|687.1|684.7|0
1643021100000|2022-01-24 10:45:00|695.21|692.81|694.58|692.18|697.08|694.68|690.84|688.44|0
1643021400000|2022-01-24 10:50:00|693.96|691.56|692.71|690.31|696.57|694.17|692.29|689.89|0
1643021700000|2022-01-24 10:55:00|693.12|690.72|687.93|685.53|693.54|691.14|687.72|685.32|0
1643022000000|2022-01-24 11:00:00|687.72|685.32|687.72|685.32|689.59|687.19|685.24|682.84|0
1643022300000|2022-01-24 11:05:00|687.83|685.43|681.31|678.91|687.93|685.53|681.31|678.91|0
1643022600000|2022-01-24 11:10:00|681.51|679.11|679.24|676.84|681.51|679.11|679.24|676.84|0
1643022900000|2022-01-24 11:15:00|679.45|677.05|687.51|685.11|687.72|685.32|677.8|675.4|0
1643023200000|2022-01-24 11:20:00|687.31|684.91|683.79|681.39|688.24|685.84|683.58|681.18|0
1643023500000|2022-01-24 11:25:00|683.58|681.18|688.34|685.94|689.38|686.98|681.92|679.52|0
1643023800000|2022-01-24 11:30:00|688.76|686.36|688.13|685.73|689.38|686.98|687.3|684.9|0
1643024100000|2022-01-24 11:35:00|688.34|685.94|683.99|681.59|689.79|687.39|683.37|680.97|0
1643024400000|2022-01-24 11:40:00|683.78|681.38|683.99|681.59|684.61|682.21|680.89|678.49|0
1643024700000|2022-01-24 11:45:00|683.78|681.38|679.44|677.04|683.99|681.59|678.31|675.91|0
1643025000000|2022-01-24 11:50:00|679.34|676.94|680.94|678.54|680.94|678.54|677.35|674.95|0
1643025300000|2022-01-24 11:55:00|681.05|678.65|679.28|676.88|681.77|679.37|679.08|676.68|0
1643025600000|2022-01-24 12:00:00|678.46|676.06|686.43|684.03|686.43|684.03|677.12|674.72|0
1643025900000|2022-01-24 12:05:00|686.12|683.72|687.03|684.63|688.51|686.11|682.39|679.99|0
1643026200000|2022-01-24 12:10:00|686.61|684.21|687.23|684.83|688.89|686.49|684.95|682.55|0
1643026500000|2022-01-24 12:15:00|687.02|684.62|686.72|684.32|688.06|685.66|683.61|681.21|0
1643026800000|2022-01-24 12:20:00|686.82|684.42|687.65|685.25|691.5|689.1|686.82|684.42|0
1643027100000|2022-01-24 12:25:00|687.44|685.04|687.13|684.73|687.96|685.56|684.53|682.13|0
1643027400000|2022-01-24 12:30:00|687.44|685.04|691.8|689.4|691.8|689.4|684.12|681.72|0
1643027700000|2022-01-24 12:35:00|691.6|689.2|691.59|689.19|692.43|690.03|688.68|686.28|0
1643028000000|2022-01-24 12:40:00|691.39|688.99|695.97|693.57|695.97|693.57|691.18|688.78|0
1643028300000|2022-01-24 12:45:00|695.76|693.36|694.09|691.69|695.76|693.36|691.18|688.78|0
1643028600000|2022-01-24 12:50:00|693.88|691.48|694.41|692.01|697.02|694.62|693.68|691.28|0
1643028900000|2022-01-24 12:55:00|693.67|691.27|695.34|692.94|695.34|692.94|691.8|689.4|0
1643029200000|2022-01-24 13:00:00|695.55|693.15|702.67|700.27|704.76|702.36|695.55|693.15|0
1643029500000|2022-01-24 13:05:00|702.25|699.85|697.87|695.47|702.88|700.48|697.87|695.47|0
1643029800000|2022-01-24 13:10:00|698.5|696.1|700.58|698.18|703.08|700.68|698.08|695.68|0
1643030100000|2022-01-24 13:15:00|700.79|698.39|705.59|703.19|706.01|703.61|698.7|696.3|0
1643030400000|2022-01-24 13:20:00|705.17|702.77|711.25|708.85|711.67|709.27|704.75|702.35|0
1643030700000|2022-01-24 13:25:00|711.67|709.27|712.35|709.95|713.56|711.16|707.92|705.52|0
1643031000000|2022-01-24 13:30:00|712.56|710.16|715.49|713.09|716.54|714.14|712.46|710.06|0
1643031300000|2022-01-24 13:35:00|714.65|712.25|718.64|716.24|722.84|720.44|714.65|712.25|0
1643031600000|2022-01-24 13:40:00|717.59|715.19|719.48|717.08|723.05|720.65|717.39|714.99|0
1643031900000|2022-01-24 13:45:00|719.69|717.29|718.02|715.62|720.74|718.34|715.51|713.11|0
1643032200000|2022-01-24 13:50:00|718.85|716.45|720.53|718.13|720.53|718.13|715.51|713.11|0
1643032500000|2022-01-24 13:55:00|720.11|717.71|728.94|726.54|729.36|726.96|719.27|716.87|0
1643032800000|2022-01-24 14:00:00|731.47|729.07|731.54|729.14|737.95|735.55|730.7|728.3|0
1643033100000|2022-01-24 14:05:00|731.12|728.72|741.6|739.2|743.29|740.89|730.91|728.51|0
1643033400000|2022-01-24 14:10:00|741.81|739.41|731.86|729.46|742.66|740.26|731.43|729.03|0
1643033700000|2022-01-24 14:15:00|731.75|729.35|734.37|731.97|734.79|732.39|726.8|724.4|0
1643034000000|2022-01-24 14:20:00|734.48|732.08|735.85|733.45|738.81|736.41|734.16|731.76|0
1643034300000|2022-01-24 14:25:00|735.64|733.24|733.94|731.54|737.75|735.35|728.26|725.86|0
1643034600000|2022-01-24 14:30:00|734.57|732.17|732.68|730.28|743.64|741.24|729.53|727.13|0
1643034900000|2022-01-24 14:35:00|734.99|732.59|726.4|724|737.59|735.19|722.41|720.01|0
1643035200000|2022-01-24 14:40:00|725.77|723.37|745.76|741.44|747.03|742.71|720.73|718.33|0
1643035500000|2022-01-24 14:45:00|748.21|743.89|748.2|745.8|751.93|748.14|739.7|737.3|0
1643035800000|2022-01-24 14:50:00|747.98|745.58|748.75|746.35|760.8|758.4|743.84|741.44|0
1643036100000|2022-01-24 14:55:00|749.39|746.99|756.24|753.84|756.88|754.48|738.43|736.03|0
1643036400000|2022-01-24 15:00:00|757.52|755.12|765.78|763.38|768.14|765.74|749.95|747.55|0
1643036700000|2022-01-24 15:05:00|765.99|763.59|777.46|773.14|778.33|774.75|761.5|759.1|0
1643037000000|2022-01-24 15:10:00|778.54|774.22|771.67|768.31|786.21|783.81|769.38|766.98|0
1643037300000|2022-01-24 15:15:00|771.03|767.67|786.45|783.09|786.45|783.09|769.32|765.96|0
1643037600000|2022-01-24 15:20:00|786.78|783.42|763.01|759.65|786.88|783.52|763.01|759.65|0
1643037900000|2022-01-24 15:25:00|763.22|759.86|763.01|759.65|764.5|761.14|753.32|749.96|0
1643038200000|2022-01-24 15:30:00|762.69|759.33|752.26|748.9|763.01|759.65|749.27|745.91|0
1643038500000|2022-01-24 15:35:00|753.76|750.4|749.05|745.69|758.47|755.11|742.9|739.54|0
1643038800000|2022-01-24 15:40:00|750.12|746.76|741.39|738.03|755.98|752.62|740.64|737.28|0
1643039100000|2022-01-24 15:45:00|742.13|738.77|762.24|758.88|766.76|763.4|741.28|737.92|0
1643039400000|2022-01-24 15:50:00|762.57|759.21|744.87|741.51|767.63|764.27|744.87|741.51|0
1643039700000|2022-01-24 15:55:00|745.08|741.72|757.58|754.22|758.77|755.41|744.44|741.08|0
1643040000000|2022-01-24 16:00:00|755.85|752.49|762.44|760.04|764.18|761.78|755.85|752.49|0
1643040300000|2022-01-24 16:05:00|762.77|760.37|768.52|766.12|770.47|768.07|762.77|760.37|0
1643040600000|2022-01-24 16:10:00|768.3|765.9|772.88|770.48|775.48|773.08|765.69|763.29|0
1643040900000|2022-01-24 16:15:00|773.96|771.56|771.62|769.22|776.03|773.63|766.91|764.51|0
1643041200000|2022-01-24 16:20:00|771.5|769.1|772.59|770.19|773.46|771.06|761.98|759.58|0
1643041500000|2022-01-24 16:25:00|770.63|768.23|766.3|763.9|775.52|773.12|766.3|763.9|0
1643041800000|2022-01-24 16:30:00|766.08|763.68|770.63|768.23|773.45|771.05|763.82|761.42|0
1643042100000|2022-01-24 16:35:00|770.42|768.02|781.28|778.88|784.12|781.72|768.58|766.18|0
1643042400000|2022-01-24 16:40:00|780.63|778.23|791.67|788.31|794.57|792.17|780.63|778.23|0
1643042700000|2022-01-24 16:45:00|791.34|787.98|809.4|806.04|809.52|806.16|787.84|784.48|0
1643043000000|2022-01-24 16:50:00|811.16|807.8|791.5|788.14|811.16|807.8|791.29|787.93|0
1643043300000|2022-01-24 16:55:00|790.1|786.74|785.6|783.2|794.33|791.02|785.6|783.2|0
1643043600000|2022-01-24 17:00:00|786.14|783.74|798.43|796.03|799.3|796.9|786.14|783.74|0
1643043900000|2022-01-24 17:05:00|797.45|795.05|807.86|805.46|809.4|807|793.96|791.56|0
1643044200000|2022-01-24 17:10:00|807.65|805.25|817.23|814.83|821.51|819.11|802.62|800.22|0
1643044500000|2022-01-24 17:15:00|817.45|815.05|827.43|825.03|831.11|828.71|817.45|815.05|0
1643044800000|2022-01-24 17:20:00|830.58|828.18|824.27|821.87|831.24|828.84|815.34|812.94|0
1643045100000|2022-01-24 17:25:00|823.4|821|815.6|813.2|832.8|830.4|812.52|810.12|0
1643045400000|2022-01-24 17:30:00|815.82|813.42|815.71|813.31|821.73|819.33|813.2|810.8|0
1643045700000|2022-01-24 17:35:00|814.94|812.54|818.22|815.82|825.67|823.27|814.94|812.54|0
1643046000000|2022-01-24 17:40:00|819.97|817.57|806|803.6|825.89|823.49|803.61|801.21|0
1643046300000|2022-01-24 17:45:00|804.92|802.52|802.09|799.69|807.21|804.81|799.49|797.09|0
1643046600000|2022-01-24 17:50:00|803.18|800.78|788.03|785.63|809.27|806.87|787.38|784.98|0
1643046900000|2022-01-24 17:55:00|787.59|785.19|786.44|784.04|789.97|787.57|779.23|776.83|0
1643047200000|2022-01-24 18:00:00|786.22|783.82|781.85|779.45|792.14|789.74|781.85|779.45|0
1643047500000|2022-01-24 18:05:00|782.5|780.1|771.94|769.54|786.88|784.48|765.31|762.91|0
1643047800000|2022-01-24 18:10:00|771.5|769.1|762.71|760.31|773.78|771.38|762.71|760.31|0
1643048100000|2022-01-24 18:15:00|763.15|760.75|754.1|751.7|764.66|762.26|753.02|750.62|0
1643048400000|2022-01-24 18:20:00|754.53|752.13|773.38|770.98|773.38|770.98|753.02|750.62|0
1643048700000|2022-01-24 18:25:00|772.51|770.11|778.2|775.8|779.26|776.86|765.99|763.59|0
1643049000000|2022-01-24 18:30:00|778.64|776.24|759.97|757.57|779.73|777.33|759.43|757.03|0
1643049300000|2022-01-24 18:35:00|761.04|758.64|760.4|758|774.89|772.49|759.32|756.92|0
1643049600000|2022-01-24 18:40:00|760.18|757.78|768.82|766.42|772.07|769.67|759.32|756.92|0
1643049900000|2022-01-24 18:45:00|768.28|765.88|748.36|745.96|768.28|765.88|748.36|745.96|0
1643050200000|2022-01-24 18:50:00|747.93|745.53|744.3|741.9|751.36|748.96|741.95|739.55|0
1643050500000|2022-01-24 18:55:00|743.87|741.47|732.47|730.07|744.88|742.48|731.83|729.43|0
1643050800000|2022-01-24 19:00:00|731.61|729.21|728.82|726.42|732.69|730.29|717.71|715.31|0
1643051100000|2022-01-24 19:05:00|729.25|726.85|725.82|723.42|730.01|727.61|721.98|719.58|0
1643051400000|2022-01-24 19:10:00|725.18|722.78|744.79|742.39|747.45|745.05|719.63|717.23|0
1643051700000|2022-01-24 19:15:00|743.51|741.11|748.63|746.23|752.7|750.3|740.62|738.22|0
1643052000000|2022-01-24 19:20:00|751.2|748.8|759.9|757.5|759.9|757.5|738.25|735.85|0
1643052300000|2022-01-24 19:25:00|761.2|758.8|757.18|754.78|761.42|759.02|752.29|749.89|0
1643052600000|2022-01-24 19:30:00|758.05|755.65|757.94|755.54|758.05|755.65|745.37|742.97|0
1643052900000|2022-01-24 19:35:00|755.98|753.58|767.74|765.34|771.68|769.28|754.68|752.28|0
1643053200000|2022-01-24 19:40:00|767.09|764.69|768.29|765.89|770.59|768.19|763.81|761.41|0
1643053500000|2022-01-24 19:45:00|768.62|766.22|760.36|757.96|777.93|775.53|759.06|756.66|0
1643053800000|2022-01-24 19:50:00|760.15|757.75|752.13|749.73|764.74|762.34|751.26|748.86|0
1643054100000|2022-01-24 19:55:00|751.91|749.51|739.92|737.52|757.45|755.05|738.73|736.33|0
1643054400000|2022-01-24 20:00:00|741.32|738.92|735.83|733.43|741.32|738.92|729.5|727.1|0
1643054700000|2022-01-24 20:05:00|735.51|733.11|734.15|731.75|742.68|740.28|733.83|731.43|0
1643055000000|2022-01-24 20:10:00|734.36|731.96|721.23|718.83|734.36|731.96|720.81|718.41|0
1643055300000|2022-01-24 20:15:00|721.35|718.95|729.62|727.22|731.55|729.15|711.19|708.79|0
1643055600000|2022-01-24 20:20:00|728.54|726.14|716.86|714.46|728.54|726.14|712.46|710.06|0
1643055900000|2022-01-24 20:25:00|716.44|714.04|715.36|712.96|723.3|720.9|707.68|705.28|0
1643056200000|2022-01-24 20:30:00|716.86|714.46|690.88|688.48|722.01|719.61|687.97|685.57|0
1643056500000|2022-01-24 20:35:00|690.46|688.06|685.54|683.14|698.03|695.63|685.02|682.62|0
1643056800000|2022-01-24 20:40:00|686.8|684.4|695.59|693.19|703.72|701.32|684.18|681.78|0
1643057100000|2022-01-24 20:45:00|695.06|692.66|672.74|670.34|695.06|692.66|672.43|670.03|0
1643057400000|2022-01-24 20:50:00|672.64|670.24|664.27|661.87|672.64|670.24|653.94|651.54|0
1643057700000|2022-01-24 20:55:00|665.92|663.52|657.85|655.45|672.58|670.18|653.73|651.33|0
1643058000000|2022-01-24 21:00:00|658.06|655.66|661.16|658.76|665.09|662.69|658.06|655.66|0
1643058300000|2022-01-24 21:05:00|661.57|659.17|666.96|664.56|668|665.6|661.57|659.17|0
1643058600000|2022-01-24 21:10:00|667.79|665.39|656.82|654.42|667.79|665.39|654.76|652.36|0
1643058900000|2022-01-24 21:15:00|655.48|652.68|655.78|652.98|655.89|653.09|652.9|650.1|0
1643059200000|2022-01-24 21:20:00|655.37|652.57|656.81|654.01|657.33|654.53|653.42|650.62|0
1643059500000|2022-01-24 21:25:00|656.6|653.8|659.49|656.69|660.11|657.31|656.6|653.8|0
1643059800000|2022-01-24 21:30:00|659.6|656.8|659.49|656.69|661.46|658.66|658.15|655.35|0
1643060100000|2022-01-24 21:35:00|659.9|657.1|660.52|657.72|661.35|658.55|659.7|656.9|0
1643060400000|2022-01-24 21:40:00|660.73|657.93|661.97|659.17|662.38|659.58|659.28|656.48|0
1643060700000|2022-01-24 21:45:00|661.87|659.07|657.63|654.83|661.87|659.07|657.42|654.62|0
1643061000000|2022-01-24 21:50:00|657.74|654.94|652.79|649.99|657.84|655.04|652.69|649.89|0
1643061300000|2022-01-24 21:55:00|652.48|649.68|655.26|652.46|655.36|652.56|652.48|649.68|0
1643061600000|2022-01-24 22:00:00|654.58|651.78|655.67|652.87|656.33|653.53|654.41|651.61|0
1643061900000|2022-01-24 22:05:00|655.8|653|656.35|653.55|656.76|653.96|655.67|652.87|0
1643062200000|2022-01-24 22:10:00|656.44|653.64|655.78|652.98|656.5|653.7|655.36|652.56|0
1643062500000|2022-01-24 22:15:00|655.69|652.89|656.38|653.58|656.62|653.82|655.41|652.61|0
1643062800000|2022-01-24 22:20:00|656.44|653.64|657|654.2|657|654.2|656.07|653.27|0
1643063100000|2022-01-24 22:25:00|657.09|654.29|657.15|654.35|657.15|654.35|656.43|653.63|0
1643063400000|2022-01-24 22:30:00|657.06|654.26|657.88|655.08|657.9|655.1|657|654.2|0
1643063700000|2022-01-24 22:35:00|657.9|655.1|657.82|655.02|657.99|655.19|657.73|654.93|0
1643064000000|2022-01-24 22:40:00|658.08|655.28|659.65|656.85|659.67|656.87|657.97|655.17|0
1643064300000|2022-01-24 22:45:00|659.56|656.76|659.4|656.6|659.91|657.11|659.13|656.33|0
1643064600000|2022-01-24 22:50:00|659.47|656.67|658.24|655.44|659.71|656.91|657.96|655.16|0
1643064900000|2022-01-24 22:55:00|658.26|655.46|658.09|655.29|658.26|655.46|656.87|654.07|0
1643065200000|2022-01-24 23:00:00|659.79|656.99|662.37|659.57|662.89|660.09|657.41|654.61|0
1643065500000|2022-01-24 23:05:00|662.78|659.98|661.33|658.53|662.78|659.98|657.61|654.81|0
1643065800000|2022-01-24 23:10:00|660.61|657.81|658.02|655.22|661.74|658.94|656.58|653.78|0
1643066100000|2022-01-24 23:15:00|657.61|654.81|660.5|657.7|661.74|658.94|656.58|653.78|0
1643066400000|2022-01-24 23:20:00|660.61|657.81|665.33|662.53|665.74|662.94|660.61|657.81|0
1643066700000|2022-01-24 23:25:00|665.12|662.32|670.51|667.71|670.51|667.71|664.5|661.7|0
1643067000000|2022-01-24 23:30:00|670.09|667.29|673.42|670.62|676.33|673.53|669.89|667.09|0
1643067300000|2022-01-24 23:35:00|673.21|670.41|669.37|666.57|673.42|670.62|668.64|665.84|0
1643067600000|2022-01-24 23:40:00|669.26|666.46|666.15|663.35|669.47|666.67|665.95|663.15|0
1643067900000|2022-01-24 23:45:00|666.05|663.25|665.53|662.73|666.77|663.97|664.29|661.49|0
1643068200000|2022-01-24 23:50:00|665.85|663.05|663.16|660.36|668.01|665.21|661.81|659.01|0
1643068500000|2022-01-24 23:55:00|663.26|660.46|661.3|658.5|665.12|662.32|660.78|657.98|0
1643068800000|2022-01-25 00:00:00|660.98|658.18|667.39|664.59|667.81|665.01|659.13|656.33|0
1643069100000|2022-01-25 00:05:00|668.22|665.42|674.03|671.23|674.24|671.44|668.22|665.42|0
1643069400000|2022-01-25 00:10:00|674.24|671.44|670.08|667.28|674.45|671.65|669.46|666.66|0
1643069700000|2022-01-25 00:15:00|669.98|667.18|668.63|665.83|670.71|667.91|666.35|663.55|0
1643070000000|2022-01-25 00:20:00|668.42|665.62|672.78|669.98|672.89|670.09|668.32|665.52|0
1643070300000|2022-01-25 00:25:00|673.1|670.3|672.89|670.09|675.48|672.68|671.33|668.53|0
1643070600000|2022-01-25 00:30:00|672.57|669.77|667.18|664.38|672.57|669.77|665.31|662.51|0
1643070900000|2022-01-25 00:35:00|667.38|664.58|672.78|669.98|673.61|670.81|667.38|664.58|0
1643071200000|2022-01-25 00:40:00|672.57|669.77|674.76|671.96|676.11|673.31|669.87|667.07|0
1643071500000|2022-01-25 00:45:00|674.65|671.85|677.98|675.18|677.98|675.18|674.44|671.64|0
1643071800000|2022-01-25 00:50:00|677.77|674.97|682.78|679.98|683.83|681.03|677.77|674.97|0
1643072100000|2022-01-25 00:55:00|682.47|679.67|690.33|687.53|691.28|688.48|682.47|679.67|0
1643072400000|2022-01-25 01:00:00|690.12|687.32|694.11|691.31|694.64|691.84|686.34|683.54|0
1643072700000|2022-01-25 01:05:00|693.9|691.1|694.32|691.52|694.32|691.52|688.23|685.43|0
1643073000000|2022-01-25 01:10:00|694.22|691.42|699.81|697.01|699.81|697.01|691.38|688.58|0
1643073300000|2022-01-25 01:15:00|699.39|696.59|693.27|690.47|699.6|696.8|690.32|687.52|0
1643073600000|2022-01-25 01:20:00|692.64|689.84|690.43|687.63|693.48|690.68|688.22|685.42|0
1643073900000|2022-01-25 01:25:00|690.53|687.73|687.17|684.37|691.69|688.89|684.66|681.86|0
1643074200000|2022-01-25 01:30:00|687.28|684.48|691.72|688.92|693.6|690.8|686.75|683.95|0
1643074500000|2022-01-25 01:35:00|692.56|689.76|696.12|693.32|696.54|693.74|692.56|689.76|0
1643074800000|2022-01-25 01:40:00|696.22|693.42|696.12|693.32|699.48|696.68|694.54|691.74|0
1643075100000|2022-01-25 01:45:00|696.01|693.21|688.16|685.36|697.8|695|687.84|685.04|0
1643075400000|2022-01-25 01:50:00|688.58|685.78|690.77|687.97|692.23|689.43|687.01|684.21|0
1643075700000|2022-01-25 01:55:00|691.19|688.39|690.35|687.55|695.69|692.89|689.41|686.61|0
1643076000000|2022-01-25 02:00:00|691.19|688.39|694.43|691.63|696.11|693.31|691.19|688.39|0
1643076300000|2022-01-25 02:05:00|694.12|691.32|697.05|694.25|697.26|694.46|693.28|690.48|0
1643076600000|2022-01-25 02:10:00|696.63|693.83|695.79|692.99|697.89|695.09|692.44|689.64|0
1643076900000|2022-01-25 02:15:00|696|693.2|698.31|695.51|698.73|695.93|694.32|691.52|0
1643077200000|2022-01-25 02:20:00|698.94|696.14|699.78|696.98|701.88|699.08|697.68|694.88|0
1643077500000|2022-01-25 02:25:00|699.89|697.09|698.1|695.3|699.89|697.09|696.42|693.62|0
1643077800000|2022-01-25 02:30:00|698.94|696.14|694.32|691.52|698.94|696.14|692.85|690.05|0
1643078100000|2022-01-25 02:35:00|694.53|691.73|698.1|695.3|698.1|695.3|693.69|690.89|0
1643078400000|2022-01-25 02:40:00|697.89|695.09|699.99|697.19|700.41|697.61|696.11|693.31|0
1643078700000|2022-01-25 02:45:00|700.2|697.4|695.99|693.19|700.41|697.61|695.99|693.19|0
1643079000000|2022-01-25 02:50:00|696.2|693.4|694.94|692.14|696.83|694.03|693.9|691.1|0
1643079300000|2022-01-25 02:55:00|695.15|692.35|690.96|688.16|697.25|694.45|689.92|687.12|0
1643079600000|2022-01-25 03:00:00|690.76|687.96|698.51|695.71|698.51|695.71|690.76|687.96|0
1643079900000|2022-01-25 03:05:00|697.78|694.98|699.88|697.08|699.88|697.08|697.36|694.56|0
1643080200000|2022-01-25 03:10:00|700.3|697.5|704.3|701.5|705.25|702.45|700.3|697.5|0
1643080500000|2022-01-25 03:15:00|703.56|700.76|702.5|699.7|706.09|703.29|701.45|698.65|0
1643080800000|2022-01-25 03:20:00|702.29|699.49|702.71|699.91|704.19|701.39|701.24|698.44|0
1643081100000|2022-01-25 03:25:00|703.14|700.34|702.61|699.81|704.4|701.6|702.4|699.6|0
1643081400000|2022-01-25 03:30:00|702.82|700.02|706.09|703.29|706.09|703.29|701.03|698.23|0
1643081700000|2022-01-25 03:35:00|705.88|703.08|703.13|700.33|706.2|703.4|703.03|700.23|0
1643082000000|2022-01-25 03:40:00|702.92|700.12|700.61|697.81|702.92|700.12|697.45|694.65|0
1643082300000|2022-01-25 03:45:00|700.71|697.91|705.66|702.86|706.08|703.28|700.71|697.91|0
1643082600000|2022-01-25 03:50:00|705.45|702.65|705.87|703.07|706.29|703.49|705.03|702.23|0
1643082900000|2022-01-25 03:55:00|705.66|702.86|705.45|702.65|706.61|703.81|705.24|702.44|0
1643083200000|2022-01-25 04:00:00|705.35|702.55|706.92|704.12|706.93|704.13|705.24|702.44|0
1643083500000|2022-01-25 04:05:00|706.71|703.91|702.92|700.12|707.35|704.55|702.18|699.38|0
1643083800000|2022-01-25 04:10:00|702.81|700.01|705.45|702.65|705.87|703.07|702.49|699.69|0
1643084100000|2022-01-25 04:15:00|705.66|702.86|704.08|701.28|705.87|703.07|701.86|699.06|0
1643084400000|2022-01-25 04:20:00|703.97|701.17|704.6|701.8|705.44|702.64|703.44|700.64|0
1643084700000|2022-01-25 04:25:00|704.81|702.01|704.81|702.01|704.81|702.01|703.76|700.96|0
1643085000000|2022-01-25 04:30:00|705.02|702.22|709.88|707.08|709.99|707.19|703.75|700.95|0
1643085300000|2022-01-25 04:35:00|710.51|707.71|711.99|709.19|712.63|709.83|709.24|706.44|0
1643085600000|2022-01-25 04:40:00|711.78|708.98|712.74|709.94|714.96|712.16|711.78|708.98|0
1643085900000|2022-01-25 04:45:00|712.84|710.04|712.2|709.4|713.9|711.1|711.14|708.34|0
1643086200000|2022-01-25 04:50:00|712.1|709.3|712.84|710.04|713.9|711.1|711.36|708.56|0
1643086500000|2022-01-25 04:55:00|712.95|710.15|710.72|707.92|712.95|710.15|710.08|707.28|0
1643086800000|2022-01-25 05:00:00|710.93|708.13|713.26|710.46|716.87|714.07|710.72|707.92|0
1643087100000|2022-01-25 05:05:00|713.58|710.78|709.03|706.23|713.9|711.1|707.44|704.64|0
1643087400000|2022-01-25 05:10:00|708.81|706.01|707.12|704.32|709.45|706.65|705.86|703.06|0
1643087700000|2022-01-25 05:15:00|707.54|704.74|708.18|705.38|710.08|707.28|707.12|704.32|0
1643088000000|2022-01-25 05:20:00|708.29|705.49|704.38|701.58|708.5|705.7|704.17|701.37|0
1643088300000|2022-01-25 05:25:00|704.59|701.79|706.7|703.9|706.7|703.9|703.01|700.21|0
1643088600000|2022-01-25 05:30:00|706.06|703.26|702.59|699.79|706.91|704.11|699.53|696.73|0
1643088900000|2022-01-25 05:35:00|702.9|700.1|702.27|699.47|703.53|700.73|701.21|698.41|0
1643089200000|2022-01-25 05:40:00|702.06|699.26|692.92|690.12|702.06|699.26|691.77|688.97|0
1643089500000|2022-01-25 05:45:00|692.6|689.8|696.27|693.47|696.27|693.47|692.6|689.8|0
1643089800000|2022-01-25 05:50:00|696.16|693.36|697.11|694.31|698.05|695.25|695.32|692.52|0
1643090100000|2022-01-25 05:55:00|697.21|694.41|697.74|694.94|698.37|695.57|695.32|692.52|0
1643090400000|2022-01-25 06:00:00|696.79|693.99|701.43|698.63|701.85|699.05|691.75|688.95|0
1643090700000|2022-01-25 06:05:00|701|698.2|699.43|696.63|701.96|699.16|697|694.2|0
1643091000000|2022-01-25 06:10:00|699.32|696.52|701.53|698.73|703.75|700.95|698.58|695.78|0
1643091300000|2022-01-25 06:15:00|702.17|699.37|696.37|693.57|703.11|700.31|695.63|692.83|0
1643091600000|2022-01-25 06:20:00|696.26|693.46|698.68|695.88|698.68|695.88|693.84|691.04|0
1643091900000|2022-01-25 06:25:00|698.05|695.25|700.26|697.46|701|698.2|697.53|694.73|0
1643092200000|2022-01-25 06:30:00|699.94|697.14|700.36|697.56|703.11|700.31|699.94|697.14|0
1643092500000|2022-01-25 06:35:00|700.15|697.35|698.37|695.57|700.9|698.1|696.78|693.98|0
1643092800000|2022-01-25 06:40:00|698.68|695.88|699.1|696.3|700.15|697.35|697.31|694.51|0
1643093100000|2022-01-25 06:45:00|698.79|695.99|693.84|691.04|700.36|697.56|693|690.2|0
1643093400000|2022-01-25 06:50:00|693.42|690.62|693.62|690.82|695.42|692.62|692.37|689.57|0
1643093700000|2022-01-25 06:55:00|693.73|690.93|697.1|694.3|698.25|695.45|693.41|690.61|0
1643094000000|2022-01-25 07:00:00|697.2|694.4|700.68|697.88|700.89|698.09|692.36|689.56|0
1643094300000|2022-01-25 07:05:00|700.15|697.35|708.29|705.49|709.45|706.65|700.15|697.35|0
1643094600000|2022-01-25 07:10:00|708.82|706.02|714.76|711.96|714.76|711.96|706.17|703.37|0
1643094900000|2022-01-25 07:15:00|714.87|712.07|715.08|712.28|719.44|716.64|711.26|708.46|0
1643095200000|2022-01-25 07:20:00|715.4|712.6|722.99|720.19|724.79|721.99|714.12|711.32|0
1643095500000|2022-01-25 07:25:00|722.88|720.08|717.36|714.56|722.88|720.08|716.51|713.71|0
1643095800000|2022-01-25 07:30:00|718.21|715.41|718.42|715.62|718.63|715.83|712.92|710.12|0
1643096100000|2022-01-25 07:35:00|718.21|715.41|712.49|709.69|718.21|715.41|711.23|708.43|0
1643096400000|2022-01-25 07:40:00|712.28|709.48|711.44|708.64|713.24|710.44|708.9|706.1|0
1643096700000|2022-01-25 07:45:00|711.22|708.42|707.85|705.05|712.28|709.48|707.43|704.63|0
1643097000000|2022-01-25 07:50:00|708.27|705.47|705.64|702.84|709.53|706.73|704.8|702|0
1643097300000|2022-01-25 07:55:00|705.53|702.73|703.64|700.84|708.9|706.1|703.64|700.84|0
1643097600000|2022-01-25 08:00:00|703.01|700.21|709.74|706.94|709.74|706.94|703.01|700.21|0
1643097900000|2022-01-25 08:05:00|710.5|708.1|713.34|710.94|717.37|714.97|707.75|705.35|0
1643098200000|2022-01-25 08:10:00|712.92|710.52|702.8|700.4|713.98|711.58|702.07|699.67|0
1643098500000|2022-01-25 08:15:00|702.59|700.19|706.22|703.82|709.18|706.78|701.02|698.62|0
1643098800000|2022-01-25 08:20:00|705.59|703.19|714.48|712.08|715.12|712.72|704.53|702.13|0
1643099100000|2022-01-25 08:25:00|713.63|711.23|721.29|718.89|722.56|720.16|712.78|710.38|0
1643099400000|2022-01-25 08:30:00|720.43|718.03|710.75|708.35|720.43|718.03|708.9|706.5|0
1643099700000|2022-01-25 08:35:00|711.38|708.98|706.52|704.12|712.55|710.15|705.05|702.65|0
1643100000000|2022-01-25 08:40:00|706.84|704.44|706.94|704.54|709.69|707.29|705.79|703.39|0
1643100300000|2022-01-25 08:45:00|707.15|704.75|706.31|703.91|710.74|708.34|705.68|703.28|0
1643100600000|2022-01-25 08:50:00|706.52|704.12|709.05|706.65|709.05|706.65|700.2|697.8|0
1643100900000|2022-01-25 08:55:00|708.42|706.02|712.75|710.35|713.28|710.88|706.94|704.54|0
1643101200000|2022-01-25 09:00:00|712.43|710.03|713.81|711.41|716.88|714.48|711.27|708.87|0
1643101500000|2022-01-25 09:05:00|713.91|711.51|708.95|706.55|715.61|713.21|708.95|706.55|0
1643101800000|2022-01-25 09:10:00|709.16|706.76|711.37|708.97|713.49|711.09|706.52|704.12|0
1643102100000|2022-01-25 09:15:00|712.01|709.61|709.05|706.65|712.64|710.24|705.36|702.96|0
1643102400000|2022-01-25 09:20:00|708.83|706.43|698.31|695.91|709.47|707.07|698.31|695.91|0
1643102700000|2022-01-25 09:25:00|698.73|696.33|692.86|690.46|699.78|697.38|692.02|689.62|0
1643103000000|2022-01-25 09:30:00|692.65|690.25|695.48|693.08|696.42|694.02|691.39|688.99|0
1643103300000|2022-01-25 09:35:00|695.37|692.97|693.07|690.67|696.21|693.81|692.65|690.25|0
1643103600000|2022-01-25 09:40:00|692.97|690.57|690.97|688.57|696.84|694.44|690.97|688.57|0
1643103900000|2022-01-25 09:45:00|689.51|687.11|687.12|684.72|689.93|687.53|685.13|682.73|0
1643104200000|2022-01-25 09:50:00|687.84|685.44|683.05|680.65|688.68|686.28|683.05|680.65|0
1643104500000|2022-01-25 09:55:00|682.95|680.55|686.38|683.98|687.21|684.81|680.97|678.57|0
1643104800000|2022-01-25 10:00:00|686.17|683.77|689.09|686.69|690.13|687.73|684.2|681.8|0
1643105100000|2022-01-25 10:05:00|688.78|686.38|685.34|682.94|691.18|688.78|682.01|679.61|0
1643105400000|2022-01-25 10:10:00|686.17|683.77|681.8|679.4|686.59|684.19|681.8|679.4|0
1643105700000|2022-01-25 10:15:00|682.22|679.82|679.72|677.32|683.57|681.17|678.79|676.39|0
1643106000000|2022-01-25 10:20:00|679.93|677.53|682.95|680.55|683.67|681.27|679.42|677.02|0
1643106300000|2022-01-25 10:25:00|683.36|680.96|683.67|681.27|685.12|682.72|681.8|679.4|0
1643106600000|2022-01-25 10:30:00|683.46|681.06|687.21|684.81|687.42|685.02|682.01|679.61|0
1643106900000|2022-01-25 10:35:00|687|684.6|693.68|691.28|694.94|692.54|686.37|683.97|0
1643107200000|2022-01-25 10:40:00|693.26|690.86|695.77|693.37|696.4|694|692.22|689.82|0
1643107500000|2022-01-25 10:45:00|695.98|693.58|702.7|700.3|702.7|700.3|695.25|692.85|0
1643107800000|2022-01-25 10:50:00|702.07|699.67|700.81|698.41|702.49|700.09|697.66|695.26|0
1643108100000|2022-01-25 10:55:00|700.6|698.2|699.55|697.15|703.75|701.35|698.29|695.89|0
1643108400000|2022-01-25 11:00:00|701.23|698.83|694.72|692.32|702.28|699.88|694.2|691.8|0
1643108700000|2022-01-25 11:05:00|695.04|692.64|693.67|691.27|697.87|695.47|693.26|690.86|0
1643109000000|2022-01-25 11:10:00|693.88|691.48|692|689.6|695.56|693.16|692|689.6|0
1643109300000|2022-01-25 11:15:00|692.21|689.81|697.02|694.62|697.44|695.04|689.7|687.3|0
1643109600000|2022-01-25 11:20:00|696.92|694.52|697.52|695.12|699.95|697.55|694.62|692.22|0
1643109900000|2022-01-25 11:25:00|697.62|695.22|697.38|694.98|700.17|697.77|693.39|690.99|0
1643110200000|2022-01-25 11:30:00|697.07|694.67|702.43|700.03|703.7|701.3|696.12|693.72|0
1643110500000|2022-01-25 11:35:00|702.1|699.7|704.85|702.45|705.06|702.66|698.53|696.13|0
1643110800000|2022-01-25 11:40:00|704.75|702.35|711.87|709.47|713.35|710.95|703.7|701.3|0
1643111100000|2022-01-25 11:45:00|711.66|709.26|711.14|708.74|712.93|710.53|709.66|707.26|0
1643111400000|2022-01-25 11:50:00|710.81|708.41|711.24|708.84|712.08|709.68|709.55|707.15|0
1643111700000|2022-01-25 11:55:00|711.45|709.05|710.18|707.78|713.35|710.95|705.87|703.47|0
1643112000000|2022-01-25 12:00:00|710.5|708.1|715.88|713.48|715.88|713.48|709.12|706.72|0
1643112300000|2022-01-25 12:05:00|715.57|713.17|711.23|708.83|716.31|713.91|711.02|708.62|0
1643112600000|2022-01-25 12:10:00|711.55|709.15|708.49|706.09|711.65|709.25|705.96|703.56|0
1643112900000|2022-01-25 12:15:00|708.91|706.51|707.23|704.83|710.39|707.99|707.23|704.83|0
1643113200000|2022-01-25 12:20:00|707.44|705.04|714.61|712.21|714.61|712.21|705.75|703.35|0
1643113500000|2022-01-25 12:25:00|714.3|711.9|709.75|707.35|714.3|711.9|709.54|707.14|0
1643113800000|2022-01-25 12:30:00|709.54|707.14|714.29|711.89|716.09|713.69|709.54|707.14|0
1643114100000|2022-01-25 12:35:00|714.08|711.68|714.82|712.42|716.09|713.69|711.65|709.25|0
1643114400000|2022-01-25 12:40:00|715.56|713.16|713.76|711.36|720.01|717.61|713.76|711.36|0
1643114700000|2022-01-25 12:45:00|713.24|710.84|712.91|710.51|716.93|714.53|712.28|709.88|0
1643115000000|2022-01-25 12:50:00|713.12|710.72|712.91|710.51|713.97|711.57|711.43|709.03|0
1643115300000|2022-01-25 12:55:00|712.7|710.3|715.87|713.47|716.83|714.43|712.28|709.88|0
1643115600000|2022-01-25 13:00:00|715.45|713.05|720.96|718.56|720.96|718.56|713.97|711.57|0
1643115900000|2022-01-25 13:05:00|720.11|717.71|731.11|728.71|731.11|728.71|718.52|716.12|0
1643116200000|2022-01-25 13:10:00|732.39|729.99|728.19|725.79|733.65|731.25|727.98|725.58|0
1643116500000|2022-01-25 13:15:00|728.4|726|720.82|718.42|728.4|726|720.4|718|0
1643116800000|2022-01-25 13:20:00|721.87|719.47|723.13|720.73|725.66|723.26|720.61|718.21|0
1643117100000|2022-01-25 13:25:00|723.34|720.94|730.79|728.39|730.79|728.39|721.45|719.05|0
1643117400000|2022-01-25 13:30:00|731.01|728.61|725.72|723.32|732.07|729.67|725.08|722.68|0
1643117700000|2022-01-25 13:35:00|726.14|723.74|723.19|720.79|726.14|723.74|720.87|718.47|0
1643118000000|2022-01-25 13:40:00|722.97|720.57|720.66|718.26|725.51|723.11|719.6|717.2|0
1643118300000|2022-01-25 13:45:00|720.87|718.47|722.55|720.15|723.61|721.21|719.6|717.2|0
1643118600000|2022-01-25 13:50:00|722.34|719.94|720.2|717.8|725.5|723.1|719.99|717.59|0
1643118900000|2022-01-25 13:55:00|719.78|717.38|717.66|715.26|722.5|720.1|715.97|713.57|0
1643119200000|2022-01-25 14:00:00|718.29|715.89|717.66|715.26|722.51|720.11|717.23|714.83|0
1643119500000|2022-01-25 14:05:00|717.44|715.04|717.65|715.25|720.72|718.32|715.97|713.57|0
1643119800000|2022-01-25 14:10:00|717.23|714.83|720.61|718.21|722.09|719.69|717.02|714.62|0
1643120100000|2022-01-25 14:15:00|720.4|718|715.97|713.57|721.66|719.26|715.54|713.14|0
1643120400000|2022-01-25 14:20:00|715.76|713.36|717.02|714.62|719.13|716.73|714.91|712.51|0
1643120700000|2022-01-25 14:25:00|716.81|714.41|719.34|716.94|719.45|717.05|715.33|712.93|0
1643121000000|2022-01-25 14:30:00|720.39|717.99|718.93|716.53|726.59|724.19|713.65|711.25|0
1643121300000|2022-01-25 14:35:00|721.9|719.5|717.07|714.67|724.87|722.47|704.61|702.21|0
1643121600000|2022-01-25 14:40:00|716.22|713.82|729.69|727.29|730.11|727.71|709.67|707.27|0
1643121900000|2022-01-25 14:45:00|727.99|725.59|746.23|743.83|748.06|745.66|727.99|725.59|0
1643122200000|2022-01-25 14:50:00|745.7|743.3|759.9|757.5|759.9|757.5|741.94|739.54|0
1643122500000|2022-01-25 14:55:00|761.19|758.79|756.57|754.17|761.19|758.79|751.86|749.46|0
1643122800000|2022-01-25 15:00:00|755.93|753.53|769.29|766.89|771.12|768.72|749.39|746.99|0
1643123100000|2022-01-25 15:05:00|769.93|767.53|761.45|759.05|773.81|771.41|760.91|758.51|0
1643123400000|2022-01-25 15:10:00|763.06|760.66|753.42|751.02|770.32|767.92|752.57|750.17|0
1643123700000|2022-01-25 15:15:00|751.29|748.89|750.44|748.04|756.4|754|745.97|743.57|0
1643124000000|2022-01-25 15:20:00|750.65|748.25|751.92|749.52|757.47|755.07|749.16|746.76|0
1643124300000|2022-01-25 15:25:00|753.2|750.8|728.89|726.49|755.33|752.93|728.89|726.49|0
1643124600000|2022-01-25 15:30:00|728.04|725.64|728.89|726.49|733.35|730.95|726.65|724.25|0
1643124900000|2022-01-25 15:35:00|728.14|725.74|734.6|732.2|742.02|739.62|721.35|718.95|0
1643125200000|2022-01-25 15:40:00|735.45|733.05|723.99|721.59|737.58|735.18|723.99|721.59|0
1643125500000|2022-01-25 15:45:00|721.03|718.63|713.29|710.89|726.82|724.42|712.02|709.62|0
1643125800000|2022-01-25 15:50:00|713.92|711.52|726.48|724.08|727.54|725.14|713.73|711.33|0
1643126100000|2022-01-25 15:55:00|725.84|723.44|735.67|733.27|737.38|734.98|722.97|720.57|0
1643126400000|2022-01-25 16:00:00|735.45|733.05|732.33|729.93|739.37|736.97|732.12|729.72|0
1643126700000|2022-01-25 16:05:00|732.54|730.14|740.65|738.25|745.57|743.17|728.29|725.89|0
1643127000000|2022-01-25 16:10:00|740.44|738.04|744.72|742.32|746.65|744.25|735.21|732.81|0
1643127300000|2022-01-25 16:15:00|744.5|742.1|729.56|727.16|747.29|744.89|728.71|726.31|0
1643127600000|2022-01-25 16:20:00|729.78|727.38|725.44|723.04|730.84|728.44|722.61|720.21|0
1643127900000|2022-01-25 16:25:00|725.12|722.72|725.01|722.61|731.41|729.01|719.69|717.29|0
1643128200000|2022-01-25 16:30:00|725.97|723.57|735.26|732.86|735.26|732.86|725.01|722.61|0
1643128500000|2022-01-25 16:35:00|735.69|733.29|747.47|745.07|752.6|750.2|733.76|731.36|0
1643128800000|2022-01-25 16:40:00|748.12|745.72|745.69|743.29|752.5|750.1|744.2|741.8|0
1643129100000|2022-01-25 16:45:00|746.76|744.36|739.29|736.89|746.76|744.36|738.65|736.25|0
1643129400000|2022-01-25 16:50:00|739.72|737.32|732.7|730.3|742.06|739.66|727.73|725.33|0
1643129700000|2022-01-25 16:55:00|733.12|730.72|747.96|745.56|749.03|746.63|731.48|729.08|0
1643130000000|2022-01-25 17:00:00|747.74|745.34|740.02|737.62|750.11|747.71|739.59|737.19|0
1643130300000|2022-01-25 17:05:00|738.1|735.7|732.33|729.93|738.1|735.7|728.29|725.89|0
1643130600000|2022-01-25 17:10:00|731.91|729.51|730.84|728.44|737.03|734.63|730.1|727.7|0
1643130900000|2022-01-25 17:15:00|731.05|728.65|734.15|731.75|743.02|740.62|725.52|723.12|0
1643131200000|2022-01-25 17:20:00|734.25|731.85|727.01|724.61|736.28|733.88|723.61|721.21|0
1643131500000|2022-01-25 17:25:00|726.8|724.4|725.84|723.44|728.5|726.1|721.92|719.52|0
1643131800000|2022-01-25 17:30:00|726.16|723.76|737.44|735.04|738.82|736.42|726.16|723.76|0
1643132100000|2022-01-25 17:35:00|737.54|735.14|735.2|732.8|737.97|735.57|733.29|730.89|0
1643132400000|2022-01-25 17:40:00|735.42|733.02|733.29|730.89|743.19|740.79|733.29|730.89|0
1643132700000|2022-01-25 17:45:00|734.78|732.38|742.23|739.83|744.57|742.17|731.49|729.09|0
1643133000000|2022-01-25 17:50:00|742.44|740.04|740.95|738.55|745.85|743.45|738.6|736.2|0
1643133300000|2022-01-25 17:55:00|741.27|738.87|734.14|731.74|747.14|744.74|734.14|731.74|0
1643133600000|2022-01-25 18:00:00|734.77|732.37|740.52|738.12|744.14|741.74|734.77|732.37|0
1643133900000|2022-01-25 18:05:00|740.63|738.23|739.04|736.64|745.85|743.45|737.43|735.03|0
1643134200000|2022-01-25 18:10:00|737.97|735.57|731.27|728.87|739.68|737.28|731.15|728.75|0
1643134500000|2022-01-25 18:15:00|731.48|729.08|729.13|726.73|736.15|733.75|727.97|725.57|0
1643134800000|2022-01-25 18:20:00|729.34|726.94|730.3|727.9|732.96|730.56|728.92|726.52|0
1643135100000|2022-01-25 18:25:00|730.62|728.22|715.09|712.69|732.74|730.34|714.03|711.63|0
1643135400000|2022-01-25 18:30:00|716.15|713.75|708.37|705.97|718.05|715.65|706.25|703.85|0
1643135700000|2022-01-25 18:35:00|707.31|704.91|707.52|705.12|713.46|711.06|705.41|703.01|0
1643136000000|2022-01-25 18:40:00|705.62|703.22|707.1|704.7|711.12|708.72|704.98|702.58|0
1643136300000|2022-01-25 18:45:00|706.99|704.59|698.87|696.47|709.42|707.02|697.6|695.2|0
1643136600000|2022-01-25 18:50:00|699.08|696.68|692.62|690.22|700.34|697.94|692.62|690.22|0
1643136900000|2022-01-25 18:55:00|692.83|690.43|690.11|687.71|697.25|694.85|689.8|687.4|0
1643137200000|2022-01-25 19:00:00|689.69|687.29|696.4|694|698.51|696.11|689.48|687.08|0
1643137500000|2022-01-25 19:05:00|697.25|694.85|698.09|695.69|701.04|698.64|694.93|692.53|0
1643137800000|2022-01-25 19:10:00|697.88|695.48|685.29|682.89|698.3|695.9|683.93|681.53|0
1643138100000|2022-01-25 19:15:00|684.87|682.47|681.64|679.24|686.12|683.72|681.32|678.92|0
1643138400000|2022-01-25 19:20:00|681.95|679.55|679.58|677.18|683.2|680.8|676.66|674.26|0
1643138700000|2022-01-25 19:25:00|679.9|677.5|679.9|677.5|684.39|681.99|678.33|675.93|0
1643139000000|2022-01-25 19:30:00|680.21|677.81|689.43|687.03|689.85|687.45|678.33|675.93|0
1643139300000|2022-01-25 19:35:00|687.96|685.56|683.58|681.18|688.17|685.77|682.74|680.34|0
1643139600000|2022-01-25 19:40:00|682.33|679.93|674.39|671.99|682.33|679.93|673.98|671.58|0
1643139900000|2022-01-25 19:45:00|674.6|672.2|674.8|672.4|675.42|673.02|670.47|668.07|0
1643140200000|2022-01-25 19:50:00|673.98|671.58|669.02|666.62|675.84|673.44|668.1|665.7|0
1643140500000|2022-01-25 19:55:00|670.47|668.07|663.99|661.59|671.29|668.89|662.85|660.45|0
1643140800000|2022-01-25 20:00:00|664.5|662.1|672.99|670.59|674.75|672.35|663.58|661.18|0
1643141100000|2022-01-25 20:05:00|672.89|670.49|681.58|679.18|683.45|681.05|672.89|670.49|0
1643141400000|2022-01-25 20:10:00|682.2|679.8|685.58|683.18|687.24|684.84|681.99|679.59|0
1643141700000|2022-01-25 20:15:00|685.16|682.76|675.23|672.83|685.16|682.76|674.4|672|0
1643142000000|2022-01-25 20:20:00|675.44|673.04|688.38|685.98|688.69|686.29|675.02|672.62|0
1643142300000|2022-01-25 20:25:00|688.27|685.87|700.17|697.77|701.85|699.45|688.27|685.87|0
1643142600000|2022-01-25 20:30:00|701.43|699.03|705.06|702.66|707.98|705.58|697.24|694.84|0
1643142900000|2022-01-25 20:35:00|705.17|702.77|697.35|694.95|711.33|708.93|695.49|693.09|0
1643143200000|2022-01-25 20:40:00|697.05|694.65|697.92|695.52|700.47|698.07|690.31|687.91|0
1643143500000|2022-01-25 20:45:00|697.08|694.68|699.98|697.58|702.7|700.3|689.96|687.56|0
1643143800000|2022-01-25 20:50:00|703.44|701.04|712.79|710.39|715.95|713.55|703.12|700.72|0
1643144100000|2022-01-25 20:55:00|713.42|711.02|709.21|706.81|715.53|713.13|703.74|701.34|0
1643144400000|2022-01-25 21:00:00|706.27|703.87|712.17|709.77|716.39|713.99|701.02|698.62|0
1643144700000|2022-01-25 21:05:00|711.74|709.34|722.01|719.61|723.29|720.89|711.74|709.34|0
1643145000000|2022-01-25 21:10:00|721.9|719.5|720.84|718.44|722.75|720.35|716.39|713.99|0
1643145300000|2022-01-25 21:15:00|720.73|717.93|725.29|722.49|725.71|722.91|718.92|716.12|0
1643145600000|2022-01-25 21:20:00|724.97|722.17|727.74|724.94|729.33|726.53|724.97|722.17|0
1643145900000|2022-01-25 21:25:00|727.63|724.83|729.02|726.22|731.36|728.56|727.31|724.51|0
1643146200000|2022-01-25 21:30:00|729.97|727.17|736.28|733.48|737.66|734.86|728.48|725.68|0
1643146500000|2022-01-25 21:35:00|736.16|733.36|734.03|731.23|736.59|733.79|733.07|730.27|0
1643146800000|2022-01-25 21:40:00|733.81|731.01|736.16|733.36|736.38|733.58|733.38|730.58|0
1643147100000|2022-01-25 21:45:00|735.95|733.15|743.24|740.44|744.52|741.72|734.24|731.44|0
1643147400000|2022-01-25 21:50:00|742.7|739.9|745.81|743.01|752.06|749.26|742.7|739.9|0
1643147700000|2022-01-25 21:55:00|745.6|742.8|744.85|742.05|748.61|745.81|742.16|739.36|0
1643148000000|2022-01-25 22:00:00|744.95|742.15|746.33|743.53|746.67|743.87|744.95|742.15|0
1643148300000|2022-01-25 22:05:00|746.48|743.68|745.98|743.18|746.48|743.68|745.67|742.87|0
1643148600000|2022-01-25 22:10:00|746.11|743.31|745.3|742.5|746.11|743.31|744.77|741.97|0
1643148900000|2022-01-25 22:15:00|745.27|742.47|746.33|743.53|746.33|743.53|745.02|742.22|0
1643149200000|2022-01-25 22:20:00|746.11|743.31|745.49|742.69|746.8|744|745.49|742.69|0
1643149500000|2022-01-25 22:25:00|745.52|742.72|745.51|742.71|745.55|742.75|745.2|742.4|0
1643149800000|2022-01-25 22:30:00|745.64|742.84|743.3|740.5|745.68|742.88|743.3|740.5|0
1643150100000|2022-01-25 22:35:00|743.2|740.4|742.53|739.73|743.2|740.4|742.18|739.38|0
1643150400000|2022-01-25 22:40:00|742.62|739.82|742.15|739.35|742.62|739.82|741.68|738.88|0
1643150700000|2022-01-25 22:45:00|742.06|739.26|742.32|739.52|742.78|739.98|741.77|738.97|0
1643151000000|2022-01-25 22:50:00|742.19|739.39|742.29|739.49|742.38|739.58|742.19|739.39|0
1643151300000|2022-01-25 22:55:00|742.32|739.52|741.26|738.46|742.32|739.52|741.26|738.46|0
1643151600000|2022-01-25 23:00:00|741.4|738.6|730.38|727.58|741.4|738.6|729.95|727.15|0
1643151900000|2022-01-25 23:05:00|730.17|727.37|720.59|717.79|732.09|729.29|719.75|716.95|0
1643152200000|2022-01-25 23:10:00|721.13|718.33|712.97|710.17|721.65|718.85|711.71|708.91|0
1643152500000|2022-01-25 23:15:00|713.18|710.38|710.65|707.85|716.89|714.09|709.6|706.8|0
1643152800000|2022-01-25 23:20:00|711.07|708.27|710.34|707.54|712.87|710.07|710.23|707.43|0
1643153100000|2022-01-25 23:25:00|710.65|707.85|706.65|703.85|715.3|712.5|706.23|703.43|0
1643153400000|2022-01-25 23:30:00|707.07|704.27|707.49|704.69|708.75|705.95|701.81|699.01|0
1643153700000|2022-01-25 23:35:00|706.86|704.06|707.07|704.27|708.44|705.64|705.8|703|0
1643154000000|2022-01-25 23:40:00|707.28|704.48|699.09|696.29|707.38|704.58|697.2|694.4|0
1643154300000|2022-01-25 23:45:00|699.29|696.49|694.07|691.27|699.29|696.49|690.73|687.93|0
1643154600000|2022-01-25 23:50:00|693.65|690.85|696.78|693.98|696.99|694.19|692.29|689.49|0
1643154900000|2022-01-25 23:55:00|696.57|693.77|701.18|698.38|702.76|699.96|696.26|693.46|0
1643155200000|2022-01-26 00:00:00|700.97|698.17|707.9|705.1|708.74|705.94|700.13|697.33|0
1643155500000|2022-01-26 00:05:00|708.01|705.21|706.33|703.53|709.06|706.26|705.17|702.37|0
1643155800000|2022-01-26 00:10:00|706.43|703.63|702.85|700.05|707.27|704.47|700.24|697.44|0
1643156100000|2022-01-26 00:15:00|702.64|699.84|713.38|710.58|713.38|710.58|701.17|698.37|0
1643156400000|2022-01-26 00:20:00|712.75|709.95|712.54|709.74|715.28|712.48|711.17|708.37|0
1643156700000|2022-01-26 00:25:00|711.9|709.1|715.49|712.69|715.49|712.69|707.69|704.89|0
1643157000000|2022-01-26 00:30:00|714.76|711.96|707.79|704.99|718.88|716.08|707.26|704.46|0
1643157300000|2022-01-26 00:35:00|707.69|704.89|706.42|703.62|710.63|707.83|704.53|701.73|0
1643157600000|2022-01-26 00:40:00|706.21|703.41|711.69|708.89|712.85|710.05|706.21|703.41|0
1643157900000|2022-01-26 00:45:00|711.8|709|709.69|706.89|712.32|709.52|708.1|705.3|0
1643158200000|2022-01-26 00:50:00|709.9|707.1|713.16|710.36|713.16|710.36|708.63|705.83|0
1643158500000|2022-01-26 00:55:00|713.59|710.79|713.48|710.68|715.28|712.48|710.21|707.41|0
1643158800000|2022-01-26 01:00:00|714.01|711.21|711.79|708.99|716.23|713.43|711.79|708.99|0
1643159100000|2022-01-26 01:05:00|711.68|708.88|709.26|706.46|711.68|708.88|707.26|704.46|0
1643159400000|2022-01-26 01:10:00|709.57|706.77|715.91|713.11|716.75|713.95|708.42|705.62|0
1643159700000|2022-01-26 01:15:00|716.54|713.74|713.58|710.78|716.75|713.95|711.26|708.46|0
1643160000000|2022-01-26 01:20:00|713.79|710.99|708.84|706.04|713.79|710.99|707.89|705.09|0
1643160300000|2022-01-26 01:25:00|709.47|706.67|707.78|704.98|709.89|707.09|707.46|704.66|0
1643160600000|2022-01-26 01:30:00|707.67|704.87|709.47|706.67|712.31|709.51|707.67|704.87|0
1643160900000|2022-01-26 01:35:00|709.99|707.19|707.25|704.45|713.79|710.99|706.2|703.4|0
1643161200000|2022-01-26 01:40:00|707.04|704.24|710.2|707.4|710.73|707.93|706.2|703.4|0
1643161500000|2022-01-26 01:45:00|709.57|706.77|706.83|704.03|710.1|707.3|705.78|702.98|0
1643161800000|2022-01-26 01:50:00|707.04|704.24|708.2|705.4|709.14|706.34|705.78|702.98|0
1643162100000|2022-01-26 01:55:00|708.09|705.29|703.25|700.45|708.2|705.4|701.36|698.56|0
1643162400000|2022-01-26 02:00:00|703.36|700.56|702.83|700.03|704.09|701.29|700.94|698.14|0
1643162700000|2022-01-26 02:05:00|702.52|699.72|701.15|698.35|702.62|699.82|699.89|697.09|0
1643163000000|2022-01-26 02:10:00|701.78|698.98|700.84|698.04|701.89|699.09|699.68|696.88|0
1643163300000|2022-01-26 02:15:00|700.73|697.93|700.63|697.83|702.62|699.82|700.1|697.3|0
1643163600000|2022-01-26 02:20:00|700.52|697.72|699.05|696.25|701.36|698.56|697.17|694.37|0
1643163900000|2022-01-26 02:25:00|699.16|696.36|699.89|697.09|701.05|698.25|699.16|696.36|0
1643164200000|2022-01-26 02:30:00|700|697.2|700.63|697.83|701.15|698.35|698.84|696.04|0
1643164500000|2022-01-26 02:35:00|700.52|697.72|702.4|699.6|702.51|699.71|700.52|697.72|0
1643164800000|2022-01-26 02:40:00|702.3|699.5|704.08|701.28|704.19|701.39|701.88|699.08|0
1643165100000|2022-01-26 02:45:00|704.19|701.39|703.03|700.23|704.29|701.49|702.82|700.02|0
1643165400000|2022-01-26 02:50:00|702.93|700.13|703.03|700.23|703.87|701.07|702.82|700.02|0
1643165700000|2022-01-26 02:55:00|703.14|700.34|705.97|703.17|706.81|704.01|702.82|700.02|0
1643166000000|2022-01-26 03:00:00|706.39|703.59|703.24|700.44|706.39|703.59|703.03|700.23|0
1643166300000|2022-01-26 03:05:00|703.03|700.23|700.3|697.5|703.35|700.55|698.21|695.41|0
1643166600000|2022-01-26 03:10:00|700.51|697.71|701.67|698.87|701.77|698.97|699.57|696.77|0
1643166900000|2022-01-26 03:15:00|701.77|698.97|700.3|697.5|702.61|699.81|699.88|697.08|0
1643167200000|2022-01-26 03:20:00|699.88|697.08|699.46|696.66|701.04|698.24|698.73|695.93|0
1643167500000|2022-01-26 03:25:00|699.57|696.77|701.45|698.65|702.18|699.38|699.15|696.35|0
1643167800000|2022-01-26 03:30:00|701.55|698.75|696.73|693.93|701.55|698.75|696.53|693.73|0
1643168100000|2022-01-26 03:35:00|696.53|693.73|698.41|695.61|698.41|695.61|696.11|693.31|0
1643168400000|2022-01-26 03:40:00|698.2|695.4|697.15|694.35|698.62|695.82|697.15|694.35|0
1643168700000|2022-01-26 03:45:00|696.94|694.14|695.89|693.09|697.99|695.19|695.27|692.47|0
1643169000000|2022-01-26 03:50:00|695.79|692.99|696.31|693.51|696.94|694.14|693.6|690.8|0
1643169300000|2022-01-26 03:55:00|696.1|693.3|696.1|693.3|696.52|693.72|695.27|692.47|0
1643169600000|2022-01-26 04:00:00|695.89|693.09|699.56|696.76|699.56|696.76|694.43|691.63|0
1643169900000|2022-01-26 04:05:00|699.24|696.44|698.61|695.81|700.5|697.7|698.19|695.39|0
1643170200000|2022-01-26 04:10:00|698.93|696.13|696.94|694.14|699.03|696.23|696.94|694.14|0
1643170500000|2022-01-26 04:15:00|697.14|694.34|697.56|694.76|698.61|695.81|696.93|694.13|0
1643170800000|2022-01-26 04:20:00|697.77|694.97|697.77|694.97|698.51|695.71|697.14|694.34|0
1643171100000|2022-01-26 04:25:00|697.98|695.18|697.25|694.45|699.65|696.85|696.93|694.13|0
1643171400000|2022-01-26 04:30:00|697.14|694.34|697.35|694.55|698.3|695.5|696.83|694.03|0
1643171700000|2022-01-26 04:35:00|697.25|694.45|698.4|695.6|699.65|696.85|697.25|694.45|0
1643172000000|2022-01-26 04:40:00|698.39|695.59|699.02|696.22|699.86|697.06|697.77|694.97|0
1643172300000|2022-01-26 04:45:00|699.44|696.64|698.29|695.49|699.86|697.06|697.76|694.96|0
1643172600000|2022-01-26 04:50:00|698.39|695.59|698.5|695.7|698.92|696.12|698.18|695.38|0
1643172900000|2022-01-26 04:55:00|698.6|695.8|696.62|693.82|699.34|696.54|696.51|693.71|0
1643173200000|2022-01-26 05:00:00|696.72|693.92|697.66|694.86|698.29|695.49|696.3|693.5|0
1643173500000|2022-01-26 05:05:00|697.76|694.96|699.34|696.54|700.69|697.89|697.13|694.33|0
1643173800000|2022-01-26 05:10:00|699.13|696.33|702.37|699.57|702.58|699.78|699.13|696.33|0
1643174100000|2022-01-26 05:15:00|702.58|699.78|704.47|701.67|704.89|702.09|701.64|698.84|0
1643174400000|2022-01-26 05:20:00|704.68|701.88|705.73|702.93|706.15|703.35|704.26|701.46|0
1643174700000|2022-01-26 05:25:00|705.52|702.72|701.43|698.63|705.52|702.72|701.32|698.52|0
1643175000000|2022-01-26 05:30:00|701.32|698.52|701.95|699.15|702.48|699.68|700.06|697.26|0
1643175300000|2022-01-26 05:35:00|701.43|698.63|701.11|698.31|701.43|698.63|700.06|697.26|0
1643175600000|2022-01-26 05:40:00|700.9|698.1|701.32|698.52|701.95|699.15|700.48|697.68|0
1643175900000|2022-01-26 05:45:00|701.11|698.31|699.85|697.05|702.47|699.67|699.64|696.84|0
1643176200000|2022-01-26 05:50:00|699.75|696.95|698.59|695.79|700.37|697.57|698.59|695.79|0
1643176500000|2022-01-26 05:55:00|698.49|695.69|699.32|696.52|699.64|696.84|697.54|694.74|0
1643176800000|2022-01-26 06:00:00|699.84|697.04|696.81|694.01|700.89|698.09|696.81|694.01|0
1643177100000|2022-01-26 06:05:00|697.33|694.53|698.48|695.68|699|696.2|696.28|693.48|0
1643177400000|2022-01-26 06:10:00|698.17|695.37|700.05|697.25|700.26|697.46|697.96|695.16|0
1643177700000|2022-01-26 06:15:00|699.84|697.04|698.58|695.78|700.37|697.57|698.27|695.47|0
1643178000000|2022-01-26 06:20:00|698.48|695.68|697.85|695.05|698.48|695.68|696.81|694.01|0
1643178300000|2022-01-26 06:25:00|697.74|694.94|698.16|695.36|698.79|695.99|697.33|694.53|0
1643178600000|2022-01-26 06:30:00|697.95|695.15|700.37|697.57|701.31|698.51|697.53|694.73|0
1643178900000|2022-01-26 06:35:00|700.16|697.36|697.74|694.94|700.47|697.67|697.74|694.94|0
1643179200000|2022-01-26 06:40:00|697.64|694.84|698.69|695.89|699.21|696.41|697.64|694.84|0
1643179500000|2022-01-26 06:45:00|698.58|695.78|698.9|696.1|700.15|697.35|698.58|695.78|0
1643179800000|2022-01-26 06:50:00|698.79|695.99|702.67|699.87|702.67|699.87|698.79|695.99|0
1643180100000|2022-01-26 06:55:00|701.93|699.13|702.35|699.55|704.03|701.23|701.51|698.71|0
1643180400000|2022-01-26 07:00:00|701.72|698.92|705.08|702.28|705.71|702.91|699.62|696.82|0
1643180700000|2022-01-26 07:05:00|704.98|702.18|704.77|701.97|706.66|703.86|704.45|701.65|0
1643181000000|2022-01-26 07:10:00|704.66|701.86|706.97|704.17|709.29|706.49|703.61|700.81|0
1643181300000|2022-01-26 07:15:00|707.08|704.28|710.97|708.17|710.97|708.17|707.08|704.28|0
1643181600000|2022-01-26 07:20:00|710.76|707.96|709.82|707.02|710.76|707.96|708.34|705.54|0
1643181900000|2022-01-26 07:25:00|709.5|706.7|707.6|704.8|710.55|707.75|707.6|704.8|0
1643182200000|2022-01-26 07:30:00|707.29|704.49|704.13|701.33|707.81|705.01|703.39|700.59|0
1643182500000|2022-01-26 07:35:00|704.23|701.43|700.77|697.97|704.23|701.43|700.66|697.86|0
1643182800000|2022-01-26 07:40:00|700.87|698.07|700.45|697.65|702.24|699.44|700.24|697.44|0
1643183100000|2022-01-26 07:45:00|700.56|697.76|701.82|699.02|702.55|699.75|699.82|697.02|0
1643183400000|2022-01-26 07:50:00|701.29|698.49|697.94|695.14|701.71|698.91|697.83|695.03|0
1643183700000|2022-01-26 07:55:00|697.73|694.93|700.87|698.07|701.71|698.91|697.73|694.93|0
1643184000000|2022-01-26 08:00:00|700.77|697.97|692.92|690.12|701.19|698.39|692.92|690.12|0
1643184300000|2022-01-26 08:05:00|693.34|690.94|687.92|685.52|693.34|690.94|685.83|683.43|0
1643184600000|2022-01-26 08:10:00|686.25|683.85|683.54|681.14|686.46|684.06|682.29|679.89|0
1643184900000|2022-01-26 08:15:00|684.17|681.77|683.33|680.93|684.37|681.97|682.19|679.79|0
1643185200000|2022-01-26 08:20:00|683.12|680.72|680.21|677.81|683.12|680.72|677.31|674.91|0
1643185500000|2022-01-26 08:25:00|680|677.6|677.72|675.32|680.21|677.81|675.55|673.15|0
1643185800000|2022-01-26 08:30:00|677.51|675.11|677.51|675.11|677.72|675.32|673.99|671.59|0
1643186100000|2022-01-26 08:35:00|677.1|674.7|672.75|670.35|677.72|675.32|671.92|669.52|0
1643186400000|2022-01-26 08:40:00|672.54|670.14|673.78|671.38|674.4|672|670.89|668.49|0
1643186700000|2022-01-26 08:45:00|673.16|670.76|674.4|672|678.03|675.63|672.95|670.55|0
1643187000000|2022-01-26 08:50:00|674.61|672.21|676.37|673.97|677.92|675.52|673.99|671.59|0
1643187300000|2022-01-26 08:55:00|676.68|674.28|677.61|675.21|678.96|676.56|676.47|674.07|0
1643187600000|2022-01-26 09:00:00|678.75|676.35|673.36|670.96|679.16|676.76|669.54|667.14|0
1643187900000|2022-01-26 09:05:00|673.68|671.28|668.51|666.11|674.5|672.1|668.51|666.11|0
1643188200000|2022-01-26 09:10:00|668.61|666.21|667.48|665.08|669.02|666.62|665.31|662.91|0
1643188500000|2022-01-26 09:15:00|667.07|664.67|664.82|662.42|668.61|666.21|663.79|661.39|0
1643188800000|2022-01-26 09:20:00|664.92|662.52|660.49|658.09|667.91|665.51|660.49|658.09|0
1643189100000|2022-01-26 09:25:00|660.7|658.3|663.99|661.59|664.2|661.8|659.67|657.27|0
1643189400000|2022-01-26 09:30:00|663.78|661.38|663.78|661.38|665.33|662.93|660.28|657.88|0
1643189700000|2022-01-26 09:35:00|663.68|661.28|658.43|656.03|665.23|662.83|657.2|654.8|0
1643190000000|2022-01-26 09:40:00|658.23|655.83|655.97|653.57|659.87|657.47|655.87|653.47|0
1643190300000|2022-01-26 09:45:00|655.67|653.27|658.74|656.34|659.05|656.65|654.95|652.55|0
1643190600000|2022-01-26 09:50:00|658.64|656.24|660.69|658.29|660.9|658.5|657.81|655.41|0
1643190900000|2022-01-26 09:55:00|660.8|658.4|662.34|659.94|664.09|661.69|660.18|657.78|0
1643191200000|2022-01-26 10:00:00|662.44|660.04|665.63|663.23|669.25|666.85|662.44|660.04|0
1643191500000|2022-01-26 10:05:00|665.84|663.44|669.14|666.74|669.76|667.36|665.12|662.72|0
1643191800000|2022-01-26 10:10:00|668.93|666.53|666.05|663.65|669.04|666.64|664.93|662.53|0
1643192100000|2022-01-26 10:15:00|665.85|663.45|667.08|664.68|667.08|664.68|664|661.6|0
1643192400000|2022-01-26 10:20:00|666.87|664.47|664.2|661.8|667.9|665.5|661.95|659.55|0
1643192700000|2022-01-26 10:25:00|664.41|662.01|664.82|662.42|666.26|663.86|664.41|662.01|0
1643193000000|2022-01-26 10:30:00|664.41|662.01|661.53|659.13|665.02|662.62|660.71|658.31|0
1643193300000|2022-01-26 10:35:00|661.44|659.04|660.51|658.11|661.64|659.24|658.87|656.47|0
1643193600000|2022-01-26 10:40:00|660.71|658.31|661.02|658.62|661.33|658.93|658.67|656.27|0
1643193900000|2022-01-26 10:45:00|661.12|658.72|657.85|655.45|661.33|658.93|657.54|655.14|0
1643194200000|2022-01-26 10:50:00|658.05|655.65|658.05|655.65|658.46|656.06|656.82|654.42|0
1643194500000|2022-01-26 10:55:00|658.25|655.85|660.09|657.69|660.41|658.01|657.44|655.04|0
1643194800000|2022-01-26 11:00:00|660|657.6|655.2|652.8|660|657.6|654.28|651.88|0
1643195100000|2022-01-26 11:05:00|655.3|652.9|655.53|653.13|656.52|654.12|652.14|649.74|0
1643195400000|2022-01-26 11:10:00|655.83|653.43|654.8|652.4|656.24|653.84|654.19|651.79|0
1643195700000|2022-01-26 11:15:00|655.53|653.13|651.93|649.53|655.53|653.13|651.73|649.33|0
1643196000000|2022-01-26 11:20:00|652.75|650.35|655.01|652.61|655.21|652.81|652.14|649.74|0
1643196300000|2022-01-26 11:25:00|654.8|652.4|657.27|654.87|658.09|655.69|654.5|652.1|0
1643196600000|2022-01-26 11:30:00|656.96|654.56|652.54|650.14|657.78|655.38|652.03|649.63|0
1643196900000|2022-01-26 11:35:00|652.34|649.94|650.29|647.89|652.34|649.94|650.08|647.68|0
1643197200000|2022-01-26 11:40:00|650.49|648.09|651.31|648.91|651.72|649.32|649.06|646.66|0
1643197500000|2022-01-26 11:45:00|651.01|648.61|650.49|648.09|652.54|650.14|650.08|647.68|0
1643197800000|2022-01-26 11:50:00|650.7|648.3|649.67|647.27|650.9|648.5|648.04|645.64|0
1643198100000|2022-01-26 11:55:00|649.57|647.17|647.22|644.82|650.9|648.5|647.01|644.61|0
1643198400000|2022-01-26 12:00:00|647.42|645.02|653.67|651.27|654.59|652.19|647.01|644.61|0
1643198700000|2022-01-26 12:05:00|653.77|651.37|653.56|651.16|654.69|652.29|651.72|649.32|0
1643199000000|2022-01-26 12:10:00|653.67|651.27|657.46|655.06|657.46|655.06|653.15|650.75|0
1643199300000|2022-01-26 12:15:00|657.26|654.86|659.72|657.32|660.76|658.36|656.64|654.24|0
1643199600000|2022-01-26 12:20:00|659.93|657.53|662.4|660|662.72|660.32|658.08|655.68|0
1643199900000|2022-01-26 12:25:00|661.58|659.18|657.05|654.65|661.78|659.38|657.05|654.65|0
1643200200000|2022-01-26 12:30:00|656.84|654.44|656.43|654.03|657.87|655.47|655.2|652.8|0
1643200500000|2022-01-26 12:35:00|656.22|653.82|655.4|653|656.84|654.44|654.37|651.97|0
1643200800000|2022-01-26 12:40:00|655.2|652.8|660.03|657.63|660.75|658.35|655.2|652.8|0
1643201100000|2022-01-26 12:45:00|659.92|657.52|661.06|658.66|661.57|659.17|658.48|656.08|0
1643201400000|2022-01-26 12:50:00|660.34|657.94|656.63|654.23|660.34|657.94|656.01|653.61|0
1643201700000|2022-01-26 12:55:00|656.42|654.02|657.97|655.57|657.97|655.57|655.4|653|0
1643202000000|2022-01-26 13:00:00|657.25|654.85|650.27|647.87|658.69|656.29|649.97|647.57|0
1643202300000|2022-01-26 13:05:00|650.47|648.07|651.5|649.1|652.73|650.33|650.27|647.87|0
1643202600000|2022-01-26 13:10:00|651.29|648.89|652.93|650.53|653.34|650.94|650.68|648.28|0
1643202900000|2022-01-26 13:15:00|652.72|650.32|651.59|649.19|652.72|650.32|648.93|646.53|0
1643203200000|2022-01-26 13:20:00|652|649.6|645.56|643.16|652.31|649.91|645.56|643.16|0
1643203500000|2022-01-26 13:25:00|645.46|643.06|646.99|644.59|646.99|644.59|644.23|641.83|0
1643203800000|2022-01-26 13:30:00|647.7|645.3|650.15|647.75|650.97|648.57|644.64|642.24|0
1643204100000|2022-01-26 13:35:00|650.26|647.86|651.79|649.39|652.3|649.9|648.21|645.81|0
1643204400000|2022-01-26 13:40:00|651.38|648.98|652.6|650.2|653.22|650.82|649.64|647.24|0
1643204700000|2022-01-26 13:45:00|652.51|650.11|650.76|648.36|653.42|651.02|649.53|647.13|0
1643205000000|2022-01-26 13:50:00|651.17|648.77|652.4|650|653.01|650.61|650.56|648.16|0
1643205300000|2022-01-26 13:55:00|652.19|649.79|649.53|647.13|652.6|650.2|649.33|646.93|0
1643205600000|2022-01-26 14:00:00|649.43|647.03|654.44|652.04|654.44|652.04|647.28|644.88|0
1643205900000|2022-01-26 14:05:00|654.65|652.25|655.26|652.86|657.22|654.82|653.32|650.92|0
1643206200000|2022-01-26 14:10:00|655.67|653.27|657.42|655.02|658.34|655.94|655.26|652.86|0
1643206500000|2022-01-26 14:15:00|657.93|655.53|659.99|657.59|660.4|658|656.49|654.09|0
1643206800000|2022-01-26 14:20:00|660.19|657.79|660.81|658.41|661.22|658.82|657.73|655.33|0
1643207100000|2022-01-26 14:25:00|660.71|658.31|652.5|650.1|660.71|658.31|652.39|649.99|0
1643207400000|2022-01-26 14:30:00|652.29|649.89|663.9|661.5|664.52|662.12|650.34|647.94|0
1643207700000|2022-01-26 14:35:00|663.7|661.3|662.92|660.52|668.89|666.49|659.64|657.24|0
1643208000000|2022-01-26 14:40:00|664.56|662.16|665.18|662.78|669.3|666.9|662.3|659.9|0
1643208300000|2022-01-26 14:45:00|665.59|663.19|651.05|648.65|665.59|663.19|649.22|646.82|0
1643208600000|2022-01-26 14:50:00|650.85|648.45|641.55|639.15|654.42|652.02|639.93|637.53|0
1643208900000|2022-01-26 14:55:00|641.15|638.75|644.1|641.7|648.78|646.38|641.15|638.75|0
1643209200000|2022-01-26 15:00:00|642.97|640.57|635.89|633.49|647.45|645.05|633.87|631.47|0
1643209500000|2022-01-26 15:05:00|636.09|633.69|639.32|636.92|641.96|639.56|634.67|632.27|0
1643209800000|2022-01-26 15:10:00|639.12|636.72|650.09|647.69|651.63|649.23|639.12|636.72|0
1643210100000|2022-01-26 15:15:00|649.69|647.29|647.85|645.45|657.87|655.47|647.65|645.25|0
1643210400000|2022-01-26 15:20:00|648.05|645.65|657.66|655.26|657.87|655.47|646.02|643.62|0
1643210700000|2022-01-26 15:25:00|658.07|655.67|666.47|664.07|669.42|667.02|658.07|655.67|0
1643211000000|2022-01-26 15:30:00|666.26|663.86|667.4|665|673.9|671.5|664|661.6|0
1643211300000|2022-01-26 15:35:00|667.7|665.3|672.86|670.46|672.86|670.46|664.41|662.01|0
1643211600000|2022-01-26 15:40:00|671.83|669.43|675.97|673.57|677.42|675.02|666.67|664.27|0
1643211900000|2022-01-26 15:45:00|676.59|674.19|675.82|673.42|680.58|678.18|673.96|671.56|0
1643212200000|2022-01-26 15:50:00|676.23|673.83|674.58|672.18|676.44|674.04|671.69|669.29|0
1643212500000|2022-01-26 15:55:00|673.45|671.05|667.78|665.38|677.58|675.18|665.73|663.33|0
1643212800000|2022-01-26 16:00:00|667.89|665.49|670.66|668.26|674.79|672.39|667.89|665.49|0
1643213100000|2022-01-26 16:05:00|670.87|668.47|660.5|658.1|671.28|668.88|659.58|657.18|0
1643213400000|2022-01-26 16:10:00|661.42|659.02|656.92|654.52|661.83|659.43|655.49|653.09|0
1643213700000|2022-01-26 16:15:00|656.31|653.91|658.35|655.95|660.8|658.4|652.84|650.44|0
1643214000000|2022-01-26 16:20:00|657.73|655.33|654.88|652.48|659.78|657.38|652.03|649.63|0
1643214300000|2022-01-26 16:25:00|654.67|652.27|652.77|650.37|656.21|653.81|651.65|649.25|0
1643214600000|2022-01-26 16:30:00|651.95|649.55|651.75|649.35|655.44|653.04|647.86|645.46|0
1643214900000|2022-01-26 16:35:00|651.95|649.55|652.47|650.07|656.67|654.27|650.52|648.12|0
1643215200000|2022-01-26 16:40:00|652.06|649.66|649.09|646.69|652.47|650.07|646.84|644.44|0
1643215500000|2022-01-26 16:45:00|648.88|646.48|653.38|650.98|654.61|652.21|646.84|644.44|0
1643215800000|2022-01-26 16:50:00|653.28|650.88|652.97|650.57|659.96|657.56|651.74|649.34|0
1643216100000|2022-01-26 16:55:00|653.18|650.78|652.56|650.16|655.02|652.62|649.49|647.09|0
1643216400000|2022-01-26 17:00:00|651.33|648.93|651.33|648.93|653.38|650.98|647.24|644.84|0
1643216700000|2022-01-26 17:05:00|651.54|649.14|649.19|646.79|652.76|650.36|649.19|646.79|0
1643217000000|2022-01-26 17:10:00|649.28|646.88|646.83|644.43|652.35|649.95|645|642.6|0
1643217300000|2022-01-26 17:15:00|647.24|644.84|647.03|644.63|648.47|646.07|644.79|642.39|0
1643217600000|2022-01-26 17:20:00|648.67|646.27|649.69|647.29|650.71|648.31|646.42|644.02|0
1643217900000|2022-01-26 17:25:00|649.28|646.88|646.53|644.13|649.89|647.49|646.22|643.82|0
1643218200000|2022-01-26 17:30:00|646.42|644.02|647.24|644.84|649.89|647.49|645.81|643.41|0
1643218500000|2022-01-26 17:35:00|647.34|644.94|644.34|641.94|647.44|645.04|643.63|641.23|0
1643218800000|2022-01-26 17:40:00|644.13|641.73|638.81|636.41|644.13|641.73|638.4|636|0
1643219100000|2022-01-26 17:45:00|638.6|636.2|639.73|637.33|642.39|639.99|638.6|636.2|0
1643219400000|2022-01-26 17:50:00|639.83|637.43|640.44|638.04|642.9|640.5|639.42|637.02|0
1643219700000|2022-01-26 17:55:00|639.83|637.43|639.83|637.43|640.65|638.25|638.8|636.4|0
1643220000000|2022-01-26 18:00:00|639.73|637.33|651.12|648.72|652.98|650.58|639.73|637.33|0
1643220300000|2022-01-26 18:05:00|651.32|648.92|647.11|644.71|653.18|650.78|647|644.6|0
1643220600000|2022-01-26 18:10:00|647.62|645.22|644.74|642.34|648.65|646.25|644.74|642.34|0
1643220900000|2022-01-26 18:15:00|645.15|642.75|648.64|646.24|649.67|647.27|644.33|641.93|0
1643221200000|2022-01-26 18:20:00|648.44|646.04|652.95|650.55|654.83|652.43|648.44|646.04|0
1643221500000|2022-01-26 18:25:00|652.23|649.83|649.97|647.57|652.85|650.45|648.53|646.13|0
1643221800000|2022-01-26 18:30:00|650.38|647.98|650.99|648.59|652.43|650.03|647.5|645.1|0
1643222100000|2022-01-26 18:35:00|650.9|648.5|651.82|649.42|653.26|650.86|649.76|647.36|0
1643222400000|2022-01-26 18:40:00|651.61|649.21|649.96|647.56|653.26|650.86|648.94|646.54|0
1643222700000|2022-01-26 18:45:00|650.17|647.77|651.2|648.8|653.25|650.85|649.96|647.56|0
1643223000000|2022-01-26 18:50:00|651.4|649|647.5|645.1|653.05|650.65|647.09|644.69|0
1643223300000|2022-01-26 18:55:00|647.91|645.51|649.51|647.11|650.83|648.43|645.96|643.56|0
1643223600000|2022-01-26 19:00:00|648.89|646.49|633.21|630.81|648.89|646.49|622.65|620.25|0
1643223900000|2022-01-26 19:05:00|634.94|632.54|639.3|636.9|639.3|636.9|622.95|620.55|0
1643224200000|2022-01-26 19:10:00|638.48|636.08|662.53|660.13|666.88|664.48|633.6|631.2|0
1643224500000|2022-01-26 19:15:00|662.74|660.34|659.25|656.85|666.39|663.99|654.49|652.09|0
1643224800000|2022-01-26 19:20:00|658.83|656.43|656.36|653.96|664.21|661.81|654.92|652.52|0
1643225100000|2022-01-26 19:25:00|656.05|653.65|643.21|640.81|656.15|653.75|641.39|638.99|0
1643225400000|2022-01-26 19:30:00|643.11|640.71|666.26|663.86|668.24|665.84|642.29|639.89|0
1643225700000|2022-01-26 19:35:00|664.07|661.67|646.4|644|671.37|668.97|639.02|636.62|0
1643226000000|2022-01-26 19:40:00|644.65|642.25|674.09|671.69|674.09|671.69|643.83|641.43|0
1643226300000|2022-01-26 19:45:00|674.82|672.42|702.63|700.23|705.07|702.67|674.82|672.42|0
1643226600000|2022-01-26 19:50:00|701.27|698.87|690.12|687.72|702.42|700.02|684.78|682.38|0
1643226900000|2022-01-26 19:55:00|691.48|689.08|689.8|687.4|698.31|695.91|689.38|686.98|0
1643227200000|2022-01-26 20:00:00|691.9|689.5|720.69|718.29|728.22|725.82|691.9|689.5|0
1643227500000|2022-01-26 20:05:00|721.53|719.13|742.53|740.13|742.53|740.13|721.53|719.13|0
1643227800000|2022-01-26 20:10:00|743.72|741.32|733.87|731.47|743.72|741.32|722.7|720.3|0
1643228100000|2022-01-26 20:15:00|733.76|731.36|742.98|740.58|744.59|742.19|726.3|723.9|0
1643228400000|2022-01-26 20:20:00|742.13|739.73|745.77|743.37|754.91|752.51|738.82|736.42|0
1643228700000|2022-01-26 20:25:00|745.45|743.05|721.94|719.54|750.39|747.99|721.06|718.66|0
1643229000000|2022-01-26 20:30:00|722.36|719.96|732.15|729.75|732.47|730.07|716.89|714.49|0
1643229300000|2022-01-26 20:35:00|731.62|729.22|729.49|727.09|741.11|738.71|722.92|720.52|0
1643229600000|2022-01-26 20:40:00|729.38|726.98|723.34|720.94|735.34|732.94|714.68|712.28|0
1643229900000|2022-01-26 20:45:00|723.13|720.73|724.52|722.12|733.21|730.81|712.88|710.48|0
1643230200000|2022-01-26 20:50:00|723.14|720.74|708.74|706.34|731.13|728.73|708.74|706.34|0
1643230500000|2022-01-26 20:55:00|708.85|706.45|716.13|713.73|724.52|722.12|706.95|704.55|0
1643230800000|2022-01-26 21:00:00|716.77|714.37|715.82|713.42|720.59|718.19|714.02|711.62|0
1643231100000|2022-01-26 21:05:00|715.92|713.52|719.67|717.27|723.03|720.63|711.38|708.98|0
1643231400000|2022-01-26 21:10:00|721.05|718.65|723.6|721.2|725.73|723.33|720.41|718.01|0
1643231700000|2022-01-26 21:15:00|723.49|720.69|720.08|717.28|724.76|721.96|719.01|716.21|0
1643232000000|2022-01-26 21:20:00|720.29|717.49|720.93|718.13|722.84|720.04|719.01|716.21|0
1643232300000|2022-01-26 21:25:00|720.5|717.7|718.9|716.1|721.78|718.98|718.05|715.25|0
1643232600000|2022-01-26 21:30:00|718.69|715.89|721.45|718.65|721.88|719.08|718.69|715.89|0
1643232900000|2022-01-26 21:35:00|721.56|718.76|723.69|720.89|726.04|723.24|721.45|718.65|0
1643233200000|2022-01-26 21:40:00|723.58|720.78|718.16|715.36|724.65|721.85|718.16|715.36|0
1643233500000|2022-01-26 21:45:00|718.05|715.25|716.14|713.34|719.65|716.85|713.8|711|0
1643233800000|2022-01-26 21:50:00|716.35|713.55|715.18|712.38|719.54|716.74|714.97|712.17|0
1643234100000|2022-01-26 21:55:00|715.07|712.27|715.82|713.02|716.46|713.66|713.8|711|0
1643234400000|2022-01-26 22:00:00|715.91|713.11|716.1|713.3|716.13|713.33|715.12|712.32|0
1643234700000|2022-01-26 22:05:00|716.13|713.33|715.36|712.56|716.23|713.43|715.36|712.56|0
1643235000000|2022-01-26 22:10:00|715.33|712.53|714.81|712.01|715.42|712.62|714.71|711.91|0
1643235300000|2022-01-26 22:15:00|714.74|711.94|713.53|710.73|714.77|711.97|713.38|710.58|0
1643235600000|2022-01-26 22:20:00|713.57|710.77|711.84|709.04|713.72|710.92|711.44|708.64|0
1643235900000|2022-01-26 22:25:00|711.65|708.85|712.42|709.62|712.52|709.72|711.07|708.27|0
1643236200000|2022-01-26 22:30:00|712.45|709.65|711.93|709.13|712.45|709.65|711.87|709.07|0
1643236500000|2022-01-26 22:35:00|712.21|709.41|709.76|706.96|712.21|709.41|709.64|706.84|0
1643236800000|2022-01-26 22:40:00|709.54|706.74|708.08|705.28|709.6|706.8|706.42|703.62|0
1643237100000|2022-01-26 22:45:00|708.2|705.4|710.11|707.31|710.14|707.34|707.86|705.06|0
1643237400000|2022-01-26 22:50:00|710.01|707.21|711.65|708.85|711.68|708.88|709.74|706.94|0
1643237700000|2022-01-26 22:55:00|711.61|708.81|710.7|707.9|712.82|710.02|710.7|707.9|0
1643238000000|2022-01-26 23:00:00|707.34|704.54|703.43|700.63|710.09|707.29|698.49|695.69|0
1643238300000|2022-01-26 23:05:00|703.54|700.74|695.23|692.43|704.91|702.11|695.03|692.23|0
1643238600000|2022-01-26 23:10:00|694.61|691.81|695.86|693.06|698.38|695.58|694.19|691.39|0
1643238900000|2022-01-26 23:15:00|695.65|692.85|699.22|696.42|701.11|698.31|694.5|691.7|0
1643239200000|2022-01-26 23:20:00|698.8|696|697.65|694.85|698.8|696|695.55|692.75|0
1643239500000|2022-01-26 23:25:00|697.54|694.74|696.07|693.27|699.43|696.63|694.81|692.01|0
1643239800000|2022-01-26 23:30:00|695.86|693.06|692.51|689.71|695.86|693.06|691.25|688.45|0
1643240100000|2022-01-26 23:35:00|692.72|689.92|694.6|691.8|694.81|692.01|691.78|688.98|0
1643240400000|2022-01-26 23:40:00|694.5|691.7|694.81|692.01|696.07|693.27|693.45|690.65|0
1643240700000|2022-01-26 23:45:00|694.6|691.8|693.55|690.75|694.6|691.8|692.29|689.49|0
1643241000000|2022-01-26 23:50:00|693.87|691.07|695.02|692.22|695.86|693.06|693.66|690.86|0
1643241300000|2022-01-26 23:55:00|695.44|692.64|692.82|690.02|695.64|692.84|692.5|689.7|0
1643241600000|2022-01-27 00:00:00|693.13|690.33|694.7|691.9|696.9|694.1|692.08|689.28|0
1643241900000|2022-01-27 00:05:00|695.22|692.42|699.63|696.83|700.47|697.67|694.59|691.79|0
1643242200000|2022-01-27 00:10:00|699.74|696.94|703|700.2|703.63|700.83|699.32|696.52|0
1643242500000|2022-01-27 00:15:00|703.21|700.41|706.37|703.57|706.79|703.99|703|700.2|0
1643242800000|2022-01-27 00:20:00|705.95|703.15|701.94|699.14|708.9|706.1|701.84|699.04|0
1643243100000|2022-01-27 00:25:00|702.15|699.35|706.27|703.47|707.21|704.41|701|698.2|0
1643243400000|2022-01-27 00:30:00|706.16|703.36|706.58|703.78|709.96|707.16|705.73|702.93|0
1643243700000|2022-01-27 00:35:00|705.94|703.14|708.17|705.37|709.01|706.21|705.73|702.93|0
1643244000000|2022-01-27 00:40:00|707.84|705.04|709.43|706.63|711.44|708.64|706.79|703.99|0
1643244300000|2022-01-27 00:45:00|709.53|706.73|710.38|707.58|711.23|708.43|707.84|705.04|0
1643244600000|2022-01-27 00:50:00|710.49|707.69|713.77|710.97|713.77|710.97|706.68|703.88|0
1643244900000|2022-01-27 00:55:00|714.19|711.39|719.29|716.49|720.14|717.34|713.13|710.33|0
1643245200000|2022-01-27 01:00:00|719.4|716.6|725.89|723.09|728.24|725.44|717.48|714.68|0
1643245500000|2022-01-27 01:05:00|726.1|723.3|734.23|731.43|736.38|733.58|724.82|722.02|0
1643245800000|2022-01-27 01:10:00|734.13|731.33|732.52|729.72|734.34|731.54|727.92|725.12|0
1643246100000|2022-01-27 01:15:00|732.3|729.5|742.64|739.84|746.17|743.37|730.59|727.79|0
1643246400000|2022-01-27 01:20:00|743.39|740.59|741.46|738.66|747.47|744.67|740.71|737.91|0
1643246700000|2022-01-27 01:25:00|741.25|738.45|741.78|738.98|742.64|739.84|737.82|735.02|0
1643247000000|2022-01-27 01:30:00|741.99|739.19|738.35|735.55|745.21|742.41|738.14|735.34|0
1643247300000|2022-01-27 01:35:00|738.56|735.76|742.32|739.52|742.32|739.52|736.21|733.41|0
1643247600000|2022-01-27 01:40:00|742.74|739.94|743.27|740.47|745.1|742.3|739.42|736.62|0
1643247900000|2022-01-27 01:45:00|742.96|740.16|746.28|743.48|747.35|744.55|742.63|739.83|0
1643248200000|2022-01-27 01:50:00|746.06|743.26|748.32|745.52|749.5|746.7|743.7|740.9|0
1643248500000|2022-01-27 01:55:00|748|745.2|754.25|751.45|756.62|753.82|748|745.2|0
1643248800000|2022-01-27 02:00:00|754.79|751.99|760.82|758.02|763.72|760.92|754.79|751.99|0
1643249100000|2022-01-27 02:05:00|761.35|758.55|768.26|765.46|768.26|765.46|759.41|756.61|0
1643249400000|2022-01-27 02:10:00|766.31|763.51|766.96|764.16|768.04|765.24|764.15|761.35|0
1643249700000|2022-01-27 02:15:00|766.74|763.94|767.94|765.14|768.26|765.46|765.45|762.65|0
1643250000000|2022-01-27 02:20:00|767.82|765.02|765.45|762.65|768.26|765.46|765.01|762.21|0
1643250300000|2022-01-27 02:25:00|765.34|762.54|769.77|766.97|771.93|769.13|765.01|762.21|0
1643250600000|2022-01-27 02:30:00|769.99|767.19|770.53|767.73|771.5|768.7|767.72|764.92|0
1643250900000|2022-01-27 02:35:00|770.63|767.83|759.3|756.5|771.07|768.27|759.3|756.5|0
1643251200000|2022-01-27 02:40:00|760.27|757.47|760.91|758.11|761.34|758.54|757.68|754.88|0
1643251500000|2022-01-27 02:45:00|759.83|757.03|757.25|754.45|759.95|757.15|754.67|751.87|0
1643251800000|2022-01-27 02:50:00|757.04|754.24|758.54|755.74|759.83|757.03|756.29|753.49|0
1643252100000|2022-01-27 02:55:00|758.97|756.17|762.63|759.83|763.71|760.91|758.65|755.85|0
1643252400000|2022-01-27 03:00:00|762.53|759.73|767.49|764.69|768.03|765.23|760.8|758|0
1643252700000|2022-01-27 03:05:00|767.6|764.8|763.28|760.48|768.9|766.1|763.06|760.26|0
1643253000000|2022-01-27 03:10:00|762.74|759.94|765.87|763.07|766.08|763.28|762.74|759.94|0
1643253300000|2022-01-27 03:15:00|765.22|762.42|759.83|757.03|766.73|763.93|759.61|756.81|0
1643253600000|2022-01-27 03:20:00|760.04|757.24|760.8|758|761.02|758.22|756.93|754.13|0
1643253900000|2022-01-27 03:25:00|760.58|757.78|761.66|758.86|763.06|760.26|760.58|757.78|0
1643254200000|2022-01-27 03:30:00|761.55|758.75|760.15|757.35|762.63|759.83|757.46|754.66|0
1643254500000|2022-01-27 03:35:00|760.04|757.24|767.38|764.58|768.57|765.77|760.04|757.24|0
1643254800000|2022-01-27 03:40:00|767.59|764.79|778.65|775.85|780.61|777.81|767.38|764.58|0
1643255100000|2022-01-27 03:45:00|777.89|775.09|779.08|776.28|783.44|780.64|777.13|774.33|0
1643255400000|2022-01-27 03:50:00|779.3|776.5|777.78|774.98|780.07|777.27|775.82|773.02|0
1643255700000|2022-01-27 03:55:00|778.11|775.31|776.59|773.79|781.69|778.89|775.61|772.81|0
1643256000000|2022-01-27 04:00:00|776.47|773.67|777.99|775.19|778.65|775.85|774.52|771.72|0
1643256300000|2022-01-27 04:05:00|777.67|774.87|777.24|774.44|779.08|776.28|776.04|773.24|0
1643256600000|2022-01-27 04:10:00|777.34|774.54|776.04|773.24|779.3|776.5|775.39|772.59|0
1643256900000|2022-01-27 04:15:00|775.93|773.13|771.7|768.9|778.21|775.41|771.48|768.68|0
1643257200000|2022-01-27 04:20:00|772.24|769.44|771.48|768.68|773.86|771.06|770.94|768.14|0
1643257500000|2022-01-27 04:25:00|772.03|769.23|769.62|766.82|773|770.2|768.56|765.76|0
1643257800000|2022-01-27 04:30:00|769.52|766.72|766.6|763.8|770.38|767.58|765.85|763.05|0
1643258100000|2022-01-27 04:35:00|767.03|764.23|767.03|764.23|768.32|765.52|765.95|763.15|0
1643258400000|2022-01-27 04:40:00|767.25|764.45|770.59|767.79|771.56|768.76|766.81|764.01|0
1643258700000|2022-01-27 04:45:00|770.48|767.68|771.03|768.23|771.46|768.66|769.19|766.39|0
1643259000000|2022-01-27 04:50:00|770.81|768.01|769.73|766.93|771.03|768.23|768.11|765.31|0
1643259300000|2022-01-27 04:55:00|769.4|766.6|768.86|766.06|769.83|767.03|767.57|764.77|0
1643259600000|2022-01-27 05:00:00|768.43|765.63|760.78|757.98|768.75|765.95|760.68|757.88|0
1643259900000|2022-01-27 05:05:00|760.68|757.88|764.76|761.96|764.98|762.18|759.92|757.12|0
1643260200000|2022-01-27 05:10:00|764.44|761.64|768.97|766.17|769.29|766.49|764.22|761.42|0
1643260500000|2022-01-27 05:15:00|769.18|766.38|776.1|773.3|776.75|773.95|768.86|766.06|0
1643260800000|2022-01-27 05:20:00|776.54|773.74|775.23|772.43|776.54|773.74|773.5|770.7|0
1643261100000|2022-01-27 05:25:00|774.8|772|772.32|769.52|775.67|772.87|771.24|768.44|0
1643261400000|2022-01-27 05:30:00|772.42|769.62|764.98|762.18|772.75|769.95|763.9|761.1|0
1643261700000|2022-01-27 05:35:00|764.76|761.96|764.33|761.53|765.94|763.14|762.61|759.81|0
1643262000000|2022-01-27 05:40:00|764|761.2|763.14|760.34|767.02|764.22|762.39|759.59|0
1643262300000|2022-01-27 05:45:00|763.03|760.23|764.11|761.31|766.48|763.68|763.03|760.23|0
1643262600000|2022-01-27 05:50:00|763.9|761.1|766.15|763.35|768.09|765.29|763.14|760.34|0
1643262900000|2022-01-27 05:55:00|765.83|763.03|765.4|762.6|767.99|765.19|763.89|761.09|0
1643263200000|2022-01-27 06:00:00|765.07|762.27|766.91|764.11|767.56|764.76|762.49|759.69|0
1643263500000|2022-01-27 06:05:00|766.8|764|760.88|758.08|768.52|765.72|760.45|757.65|0
1643263800000|2022-01-27 06:10:00|760.77|757.97|758.3|755.5|760.77|757.97|755.61|752.81|0
1643264100000|2022-01-27 06:15:00|757.87|755.07|762.17|759.37|763.13|760.33|757.87|755.07|0
1643264400000|2022-01-27 06:20:00|762.27|759.47|766.36|763.56|766.47|763.67|760.98|758.18|0
1643264700000|2022-01-27 06:25:00|766.04|763.24|768.95|766.15|770.03|767.23|764.42|761.62|0
1643265000000|2022-01-27 06:30:00|768.85|766.05|772.09|769.29|773.17|770.37|768.52|765.72|0
1643265300000|2022-01-27 06:35:00|771.76|768.96|771.11|768.31|773.92|771.12|768.09|765.29|0
1643265600000|2022-01-27 06:40:00|771.87|769.07|771.22|768.42|773.38|770.58|768.95|766.15|0
1643265900000|2022-01-27 06:45:00|771.65|768.85|779.77|776.97|779.77|776.97|771.54|768.74|0
1643266200000|2022-01-27 06:50:00|779.02|776.22|771.11|768.31|779.02|776.22|771.11|768.31|0
1643266500000|2022-01-27 06:55:00|771|768.2|769.16|766.36|771.75|768.95|767.43|764.63|0
1643266800000|2022-01-27 07:00:00|767.33|764.53|762.05|759.25|768.19|765.39|762.05|759.25|0
1643267100000|2022-01-27 07:05:00|761.4|758.6|765.71|762.91|765.71|762.91|759.15|756.35|0
1643267400000|2022-01-27 07:10:00|765.17|762.37|758.39|755.59|765.82|763.02|754.1|751.3|0
1643267700000|2022-01-27 07:15:00|757.86|755.06|754.64|751.84|757.86|755.06|753.03|750.23|0
1643268000000|2022-01-27 07:20:00|754.53|751.73|756.46|753.66|756.67|753.87|752.39|749.59|0
1643268300000|2022-01-27 07:25:00|756.57|753.77|754.53|751.73|757.96|755.16|751.53|748.73|0
1643268600000|2022-01-27 07:30:00|754.74|751.94|753.67|750.87|756.24|753.44|749.39|746.59|0
1643268900000|2022-01-27 07:35:00|753.88|751.08|752.07|749.27|754.1|751.3|750.24|747.44|0
1643269200000|2022-01-27 07:40:00|751.42|748.62|747.68|744.88|751.95|749.15|747.15|744.35|0
1643269500000|2022-01-27 07:45:00|747.25|744.45|748.4|745.6|753.67|750.87|746.4|743.6|0
1643269800000|2022-01-27 07:50:00|747.54|744.74|743.92|741.12|748.45|745.65|743.49|740.69|0
1643270100000|2022-01-27 07:55:00|743.6|740.8|751.47|748.67|752.33|749.53|743.28|740.48|0
1643270400000|2022-01-27 08:00:00|750.82|748.02|745.43|742.63|751.36|748.56|744.89|742.09|0
1643270700000|2022-01-27 08:05:00|745.01|742.61|746.09|743.69|749.22|746.82|741.9|739.5|0
1643271000000|2022-01-27 08:10:00|747.06|744.66|738.68|736.28|749.97|747.57|737.92|735.52|0
1643271300000|2022-01-27 08:15:00|738.14|735.74|733.11|730.71|740.71|738.31|731.71|729.31|0
1643271600000|2022-01-27 08:20:00|732.35|729.95|737.06|734.66|737.7|735.3|730|727.6|0
1643271900000|2022-01-27 08:25:00|736.85|734.45|739.63|737.23|740.61|738.21|735.99|733.59|0
1643272200000|2022-01-27 08:30:00|738.89|736.49|738.77|736.37|743.29|740.89|737.7|735.3|0
1643272500000|2022-01-27 08:35:00|738.99|736.59|738.56|736.16|739.63|737.23|734.27|731.87|0
1643272800000|2022-01-27 08:40:00|738.99|736.59|734.27|731.87|738.99|736.59|733.63|731.23|0
1643273100000|2022-01-27 08:45:00|734.49|732.09|732.13|729.73|735.99|733.59|727.44|725.04|0
1643273400000|2022-01-27 08:50:00|732.35|729.95|726.35|723.95|732.97|730.57|726.24|723.84|0
1643273700000|2022-01-27 08:55:00|726.56|724.16|722.49|720.09|726.56|724.16|721.85|719.45|0
1643274000000|2022-01-27 09:00:00|722.71|720.31|720.35|717.95|726.35|723.95|713.74|711.34|0
1643274300000|2022-01-27 09:05:00|720.14|717.74|724.3|721.9|724.83|722.43|718.94|716.54|0
1643274600000|2022-01-27 09:10:00|724.62|722.22|718.62|716.22|726.55|724.15|717.02|714.62|0
1643274900000|2022-01-27 09:15:00|718.19|715.79|716.91|714.51|721.51|719.11|715.95|713.55|0
1643275200000|2022-01-27 09:20:00|717.55|715.15|711.25|708.85|720.97|718.57|711.25|708.85|0
1643275500000|2022-01-27 09:25:00|711.57|709.17|710.61|708.21|713.27|710.87|707.52|705.12|0
1643275800000|2022-01-27 09:30:00|710.5|708.1|716.05|713.65|716.05|713.65|710.29|707.89|0
1643276100000|2022-01-27 09:35:00|715.83|713.43|714.88|712.48|717.01|714.61|713.38|710.98|0
1643276400000|2022-01-27 09:40:00|714.55|712.15|708.58|706.18|716.05|713.65|707.73|705.33|0
1643276700000|2022-01-27 09:45:00|708.48|706.08|706.88|704.48|710.29|707.89|704.97|702.57|0
1643277000000|2022-01-27 09:50:00|707.3|704.9|704.75|702.35|707.94|705.54|702.21|699.81|0
1643277300000|2022-01-27 09:55:00|705.08|702.68|705.82|703.42|706.56|704.16|702.63|700.23|0
1643277600000|2022-01-27 10:00:00|706.24|703.84|701.04|698.64|707.52|705.12|700.62|698.22|0
1643277900000|2022-01-27 10:05:00|701.57|699.17|703.69|701.29|703.69|701.29|699.45|697.05|0
1643278200000|2022-01-27 10:10:00|703.48|701.08|710.18|707.78|711.03|708.63|702.2|699.8|0
1643278500000|2022-01-27 10:15:00|709.64|707.24|713.26|710.86|713.37|710.97|707.51|705.11|0
1643278800000|2022-01-27 10:20:00|713.05|710.65|707.94|705.54|713.69|711.29|707.94|705.54|0
1643279100000|2022-01-27 10:25:00|708.15|705.75|708.05|705.65|709.32|706.92|704.96|702.56|0
1643279400000|2022-01-27 10:30:00|707.94|705.54|706.45|704.05|710.49|708.09|705.59|703.19|0
1643279700000|2022-01-27 10:35:00|706.55|704.15|705.38|702.98|708.15|705.75|704.74|702.34|0
1643280000000|2022-01-27 10:40:00|705.48|703.08|710.07|707.67|711.46|709.06|705.06|702.66|0
1643280300000|2022-01-27 10:45:00|709.86|707.46|714.67|712.27|714.67|712.27|706.97|704.57|0
1643280600000|2022-01-27 10:50:00|714.45|712.05|721.74|719.34|722.39|719.99|714.02|711.62|0
1643280900000|2022-01-27 10:55:00|721.64|719.24|724.01|721.61|727.34|724.94|721.53|719.13|0
1643281200000|2022-01-27 11:00:00|723.68|721.28|716.59|714.19|723.9|721.5|715.52|713.12|0
1643281500000|2022-01-27 11:05:00|716.16|713.76|717.02|714.62|717.34|714.94|713.16|710.76|0
1643281800000|2022-01-27 11:10:00|716.8|714.4|711.45|709.05|717.02|714.62|711.24|708.84|0
1643282100000|2022-01-27 11:15:00|711.35|708.95|712.73|710.33|712.95|710.55|708.67|706.27|0
1643282400000|2022-01-27 11:20:00|712.95|710.55|712.95|710.55|716.27|713.87|712.63|710.23|0
1643282700000|2022-01-27 11:25:00|712.42|710.02|705.26|702.86|712.63|710.23|704.09|701.69|0
1643283000000|2022-01-27 11:30:00|705.37|702.97|706.75|704.35|708.46|706.06|704.19|701.79|0
1643283300000|2022-01-27 11:35:00|707.07|704.67|713.16|710.76|713.91|711.51|704.62|702.22|0
1643283600000|2022-01-27 11:40:00|712.94|710.54|710.92|708.52|713.37|710.97|708.78|706.38|0
1643283900000|2022-01-27 11:45:00|711.23|708.83|710.06|707.66|715.84|713.44|708.88|706.48|0
1643284200000|2022-01-27 11:50:00|710.16|707.76|706.53|704.13|710.38|707.98|704.09|701.69|0
1643284500000|2022-01-27 11:55:00|706.32|703.92|702.17|699.77|709.42|707.02|701.32|698.92|0
1643284800000|2022-01-27 12:00:00|701.64|699.24|703.87|701.47|705.89|703.49|700.79|698.39|0
1643285100000|2022-01-27 12:05:00|703.55|701.15|704.4|702|708.02|705.62|703.55|701.15|0
1643285400000|2022-01-27 12:10:00|704.51|702.11|697.6|695.2|704.83|702.43|696.12|693.72|0
1643285700000|2022-01-27 12:15:00|697.71|695.31|707.81|705.41|707.81|705.41|695.69|693.29|0
1643286000000|2022-01-27 12:20:00|708.02|705.62|714.76|712.36|714.76|712.36|705.89|703.49|0
1643286300000|2022-01-27 12:25:00|714.65|712.25|710.58|708.18|714.65|712.25|708.23|705.83|0
1643286600000|2022-01-27 12:30:00|711.22|708.82|718.08|715.68|718.4|716|707.81|705.41|0
1643286900000|2022-01-27 12:35:00|717.76|715.36|712.62|710.22|718.5|716.1|708.66|706.26|0
1643287200000|2022-01-27 12:40:00|712.5|710.1|713.14|710.74|713.9|711.5|709.73|707.33|0
1643287500000|2022-01-27 12:45:00|713.47|711.07|705.88|703.48|713.47|711.07|704.93|702.53|0
1643287800000|2022-01-27 12:50:00|706.74|704.34|697.8|695.4|707.7|705.3|695.9|693.5|0
1643288100000|2022-01-27 12:55:00|698.34|695.94|700.88|698.48|701.31|698.91|696.11|693.71|0
1643288400000|2022-01-27 13:00:00|700.04|697.64|700.25|697.85|702.26|699.86|694.62|692.22|0
1643288700000|2022-01-27 13:05:00|699.5|697.1|690.81|688.41|699.5|697.1|690.81|688.41|0
1643289000000|2022-01-27 13:10:00|690.6|688.2|693.54|691.14|694.61|692.21|689.76|687.36|0
1643289300000|2022-01-27 13:15:00|694.18|691.78|690.15|687.75|696.09|693.69|689.94|687.54|0
1643289600000|2022-01-27 13:20:00|689.94|687.54|688.88|686.48|695.45|693.05|688.88|686.48|0
1643289900000|2022-01-27 13:25:00|688.67|686.27|690.47|688.07|693.44|691.04|685.49|683.09|0
1643290200000|2022-01-27 13:30:00|689.62|687.22|695.38|692.98|697.5|695.1|687.29|684.89|0
1643290500000|2022-01-27 13:35:00|695.59|693.19|695.38|692.98|699.4|697|693.9|691.5|0
1643290800000|2022-01-27 13:40:00|695.49|693.09|692.53|690.13|696.65|694.25|690.84|688.44|0
1643291100000|2022-01-27 13:45:00|692.84|690.44|686.73|684.33|692.84|690.44|686.52|684.12|0
1643291400000|2022-01-27 13:50:00|687.57|685.17|682.32|679.92|688.2|685.8|682.32|679.92|0
1643291700000|2022-01-27 13:55:00|682.53|680.13|681.17|678.77|683.37|680.97|680.75|678.35|0
1643292000000|2022-01-27 14:00:00|681.48|679.08|678.75|676.35|682.73|680.33|677.91|675.51|0
1643292300000|2022-01-27 14:05:00|678.96|676.56|679.47|677.07|681.36|678.96|676.74|674.34|0
1643292600000|2022-01-27 14:10:00|679.58|677.18|674.44|672.04|680.1|677.7|674.44|672.04|0
1643292900000|2022-01-27 14:15:00|674.02|671.62|676.32|673.92|676.85|674.45|673.39|670.99|0
1643293200000|2022-01-27 14:20:00|676.11|673.71|679.47|677.07|681.14|678.74|675.49|673.09|0
1643293500000|2022-01-27 14:25:00|678.74|676.34|671.93|669.53|678.74|676.34|671.3|668.9|0
1643293800000|2022-01-27 14:30:00|670.89|668.49|675.27|672.87|676.32|673.92|664.43|662.03|0
1643294100000|2022-01-27 14:35:00|674.85|672.45|676.74|674.34|680.72|678.32|672.35|669.95|0
1643294400000|2022-01-27 14:40:00|676.01|673.61|657.79|655.39|676.01|673.61|657.17|654.77|0
1643294700000|2022-01-27 14:45:00|657.38|654.98|649.25|646.85|663.18|660.78|646.98|644.58|0
1643295000000|2022-01-27 14:50:00|649.04|646.64|646.16|643.76|651.31|648.91|645.24|642.84|0
1643295300000|2022-01-27 14:55:00|648.12|645.72|656.07|653.67|664.42|662.02|647.6|645.2|0
1643295600000|2022-01-27 15:00:00|655.76|653.36|653.5|651.1|669.91|667.51|653.09|650.69|0
1643295900000|2022-01-27 15:05:00|652.68|650.28|650.01|647.61|656.99|654.59|646.33|643.93|0
1643296200000|2022-01-27 15:10:00|650.12|647.72|647.55|645.15|654.73|652.33|645.31|642.91|0
1643296500000|2022-01-27 15:15:00|648.68|646.28|655.04|652.64|656.68|654.28|646.33|643.93|0
1643296800000|2022-01-27 15:20:00|655.14|652.74|661.73|659.33|661.73|659.33|652.26|649.86|0
1643297100000|2022-01-27 15:25:00|662.55|660.15|678.73|676.33|678.73|676.33|660.28|657.88|0
1643297400000|2022-01-27 15:30:00|679.98|677.58|681.02|678.62|686.24|683.84|675.61|673.21|0
1643297700000|2022-01-27 15:35:00|681.65|679.25|689.74|687.34|692.31|689.91|679.35|676.95|0
1643298000000|2022-01-27 15:40:00|689.63|687.23|674.34|671.94|689.84|687.44|673.61|671.21|0
1643298300000|2022-01-27 15:45:00|673.92|671.52|678.09|675.69|682.07|679.67|672.36|669.96|0
1643298600000|2022-01-27 15:50:00|678.2|675.8|676.21|673.81|680.39|677.99|673.29|670.89|0
1643298900000|2022-01-27 15:55:00|675.8|673.4|663.74|661.34|676.53|674.13|662.7|660.3|0
1643299200000|2022-01-27 16:00:00|663.84|661.44|657.99|655.59|663.84|661.44|654.65|652.25|0
1643299500000|2022-01-27 16:05:00|658.81|656.41|668.74|666.34|669.15|666.75|656.24|653.84|0
1643299800000|2022-01-27 16:10:00|667.6|665.2|659.63|657.23|667.6|665.2|656.95|654.55|0
1643300100000|2022-01-27 16:15:00|659.01|656.61|671.62|669.22|676.6|674.2|659.01|656.61|0
1643300400000|2022-01-27 16:20:00|672.76|670.36|674.31|671.91|675.98|673.58|667.27|664.87|0
1643300700000|2022-01-27 16:25:00|674.22|671.82|677.74|675.34|683.06|680.66|673.48|671.08|0
1643301000000|2022-01-27 16:30:00|677.32|674.92|665.26|662.86|678.57|676.17|665.26|662.86|0
1643301300000|2022-01-27 16:35:00|665.68|663.28|667.65|665.25|669.2|666.8|661.33|658.93|0
1643301600000|2022-01-27 16:40:00|667.96|665.56|666.09|663.69|668.37|665.97|660.1|657.7|0
1643301900000|2022-01-27 16:45:00|665.88|663.48|667.85|665.45|669.2|666.8|662.37|659.97|0
1643302200000|2022-01-27 16:50:00|667.75|665.35|665.05|662.65|671.69|669.29|664.85|662.45|0
1643302500000|2022-01-27 16:55:00|665.26|662.86|666.5|664.1|669.4|667|665.05|662.65|0
1643302800000|2022-01-27 17:00:00|668.68|666.28|668.06|665.66|674.6|672.2|667.12|664.72|0
1643303100000|2022-01-27 17:05:00|668.27|665.87|680.65|678.25|683.16|680.76|668.27|665.87|0
1643303400000|2022-01-27 17:10:00|679.61|677.21|684.21|681.81|687.98|685.58|679.61|677.21|0
1643303700000|2022-01-27 17:15:00|684.42|682.02|695.13|692.73|698.91|696.51|684.42|682.02|0
1643304000000|2022-01-27 17:20:00|695.34|692.94|699.32|696.92|701.13|698.73|694.71|692.31|0
1643304300000|2022-01-27 17:25:00|699.53|697.13|700.16|697.76|703.32|700.92|694.71|692.31|0
1643304600000|2022-01-27 17:30:00|700.9|698.5|707.54|705.14|708.28|705.88|697.22|694.82|0
1643304900000|2022-01-27 17:35:00|707.75|705.35|711.55|709.15|715.27|712.87|706.27|703.87|0
1643305200000|2022-01-27 17:40:00|711.98|709.58|711.66|709.26|714.31|711.91|708.07|705.67|0
1643305500000|2022-01-27 17:45:00|711.97|709.57|722.38|719.98|723.97|721.57|711.76|709.36|0
1643305800000|2022-01-27 17:50:00|721.96|719.56|714.04|711.64|721.96|719.56|713.62|711.22|0
1643306100000|2022-01-27 17:55:00|715.21|712.81|710.87|708.47|715.21|712.81|704.44|702.04|0
1643306400000|2022-01-27 18:00:00|711.72|709.32|720.61|718.21|721.57|719.17|707.07|704.67|0
1643306700000|2022-01-27 18:05:00|721.67|719.27|725.15|722.75|729.98|727.58|720.09|717.69|0
1643307000000|2022-01-27 18:10:00|724.93|722.53|727.7|725.3|731.32|728.92|724.93|722.53|0
1643307300000|2022-01-27 18:15:00|727.91|725.51|732.82|730.42|733.46|731.06|720.47|718.07|0
1643307600000|2022-01-27 18:20:00|733.03|730.63|742.02|739.62|743.74|741.34|731.54|729.14|0
1643307900000|2022-01-27 18:25:00|742.88|740.48|743.95|741.55|744.81|742.41|736.45|734.05|0
1643308200000|2022-01-27 18:30:00|743.52|741.12|737.2|734.8|743.95|741.55|735.16|732.76|0
1643308500000|2022-01-27 18:35:00|735.81|733.41|742.66|740.26|742.66|740.26|729.19|726.79|0
1643308800000|2022-01-27 18:40:00|741.8|739.4|739.55|737.15|745.02|742.62|733.35|730.95|0
1643309100000|2022-01-27 18:45:00|738.91|736.51|732.49|730.09|741.16|738.76|731.74|729.34|0
1643309400000|2022-01-27 18:50:00|733.66|731.26|739.01|736.61|741.16|738.76|731.21|728.81|0
1643309700000|2022-01-27 18:55:00|738.7|736.3|728.97|726.57|740.3|737.9|724.71|722.31|0
1643310000000|2022-01-27 19:00:00|730.15|727.75|715.24|712.84|730.15|727.75|711.85|709.45|0
1643310300000|2022-01-27 19:05:00|715.03|712.63|715.35|712.95|720.99|718.59|708.03|705.63|0
1643310600000|2022-01-27 19:10:00|716.52|714.12|719.07|716.67|719.71|717.31|712.17|709.77|0
1643310900000|2022-01-27 19:15:00|718.75|716.35|726.11|723.71|729.1|726.7|718.11|715.71|0
1643311200000|2022-01-27 19:20:00|725.68|723.28|737.47|735.07|737.47|735.07|725.68|723.28|0
1643311500000|2022-01-27 19:25:00|736.61|734.21|738.02|735.62|740.17|737.77|734.49|732.09|0
1643311800000|2022-01-27 19:30:00|738.24|735.84|743.08|740.68|745.98|743.58|732.35|729.95|0
1643312100000|2022-01-27 19:35:00|742.75|740.35|734.16|731.76|743.08|740.68|733.3|730.9|0
1643312400000|2022-01-27 19:40:00|735.34|732.94|726.46|724.06|735.34|732.94|723.59|721.19|0
1643312700000|2022-01-27 19:45:00|726.68|724.28|726.25|723.85|729.02|726.62|719.86|717.46|0
1643313000000|2022-01-27 19:50:00|727.96|725.56|738.23|735.83|739.73|737.33|727.32|724.92|0
1643313300000|2022-01-27 19:55:00|738.66|736.26|735.87|733.47|743.61|741.21|732.23|729.83|0
1643313600000|2022-01-27 20:00:00|735.01|732.61|728.81|726.41|735.01|732.61|722.95|720.55|0
1643313900000|2022-01-27 20:05:00|729.02|726.62|733.41|731.01|733.94|731.54|721.98|719.58|0
1643314200000|2022-01-27 20:10:00|733.08|730.68|741.99|739.59|744.25|741.85|731.05|728.65|0
1643314500000|2022-01-27 20:15:00|742.74|740.34|739.32|736.92|750.07|747.67|738.89|736.49|0
1643314800000|2022-01-27 20:20:00|738.46|736.06|737.09|734.69|747.05|744.65|734.18|731.78|0
1643315100000|2022-01-27 20:25:00|738.6|736.2|731.51|729.11|739.02|736.62|727.87|725.47|0
1643315400000|2022-01-27 20:30:00|731.08|728.68|732.15|729.75|733.22|730.82|723.6|721.2|0
1643315700000|2022-01-27 20:35:00|731.62|729.22|733.36|730.96|736.59|734.19|728.2|725.8|0
1643316000000|2022-01-27 20:40:00|733.58|731.18|718.86|716.46|735.3|732.9|715.44|713.04|0
1643316300000|2022-01-27 20:45:00|716.83|714.43|720|717.6|725.27|722.87|708.61|706.21|0
1643316600000|2022-01-27 20:50:00|719.24|716.84|725.48|723.08|726.78|724.38|719.24|716.84|0
1643316900000|2022-01-27 20:55:00|724.84|722.44|731.1|728.7|731.1|728.7|722.04|719.64|0
1643317200000|2022-01-27 21:00:00|729.8|727.4|731.96|729.56|734.34|731.94|728.5|726.1|0
1643317500000|2022-01-27 21:05:00|730.01|727.61|725.79|723.39|730.66|728.26|722.65|720.25|0
1643317800000|2022-01-27 21:10:00|726|723.6|726.55|724.15|731.82|729.42|722.35|719.95|0
1643318100000|2022-01-27 21:15:00|726.1|723.3|722.77|719.97|726.96|724.16|722.77|719.97|0
1643318400000|2022-01-27 21:20:00|722.02|719.22|729|726.2|729|726.2|722.02|719.22|0
1643318700000|2022-01-27 21:25:00|728.46|725.66|727.28|724.48|728.68|725.88|725.34|722.54|0
1643319000000|2022-01-27 21:30:00|727.06|724.26|719.23|716.43|730.72|727.92|712.5|709.7|0
1643319300000|2022-01-27 21:35:00|718.26|715.46|716.66|713.86|721.48|718.68|716.66|713.86|0
1643319600000|2022-01-27 21:40:00|715.91|713.11|713.13|710.33|718.59|715.79|711.43|708.63|0
1643319900000|2022-01-27 21:45:00|713.56|710.76|712.49|709.69|713.89|711.09|709.51|706.71|0
1643320200000|2022-01-27 21:50:00|712.82|710.02|713.03|710.23|715.17|712.37|710.68|707.88|0
1643320500000|2022-01-27 21:55:00|712.6|709.8|708.98|706.18|712.82|710.02|708.98|706.18|0
1643320800000|2022-01-27 22:00:00|709.56|706.76|702.21|699.41|709.69|706.89|701.63|698.83|0
1643321100000|2022-01-27 22:05:00|702.36|699.56|701.63|698.83|703.54|700.74|699.29|696.49|0
1643321400000|2022-01-27 22:10:00|701.75|698.95|705.21|702.41|705.51|702.71|701.75|698.95|0
1643321700000|2022-01-27 22:15:00|705.62|702.82|704.25|701.45|707.32|704.52|703.63|700.83|0
1643322000000|2022-01-27 22:20:00|703.79|700.99|706.94|704.14|707.69|704.89|703.3|700.5|0
1643322300000|2022-01-27 22:25:00|707.03|704.23|710.07|707.27|710.07|707.27|707.03|704.23|0
1643322600000|2022-01-27 22:30:00|711.21|708.41|711.4|708.6|712.43|709.63|709.94|707.14|0
1643322900000|2022-01-27 22:35:00|711.84|709.04|711.53|708.73|712.46|709.66|709.73|706.93|0
1643323200000|2022-01-27 22:40:00|711.49|708.69|710.38|707.58|712.09|709.29|709.69|706.89|0
1643323500000|2022-01-27 22:45:00|710.35|707.55|707.18|704.38|710.35|707.55|707.06|704.26|0
1643323800000|2022-01-27 22:50:00|707.12|704.32|705.79|702.99|708.12|705.32|705.23|702.43|0
1643324100000|2022-01-27 22:55:00|705.76|702.96|704.74|701.94|706.07|703.27|704.46|701.66|0
1643324400000|2022-01-27 23:00:00|704.08|701.28|706.3|703.5|707.79|704.99|702.06|699.26|0
1643324700000|2022-01-27 23:05:00|706.2|703.4|703.54|700.74|706.3|703.5|701.42|698.62|0
1643325000000|2022-01-27 23:10:00|702.9|700.1|702.05|699.25|703.54|700.74|700.78|697.98|0
1643325300000|2022-01-27 23:15:00|702.16|699.36|710.56|707.76|710.56|707.76|702.16|699.36|0
1643325600000|2022-01-27 23:20:00|710.03|707.23|704.81|702.01|710.34|707.54|704.17|701.37|0
1643325900000|2022-01-27 23:25:00|704.28|701.48|704.92|702.12|705.24|702.44|701.63|698.83|0
1643326200000|2022-01-27 23:30:00|704.81|702.01|708|705.2|708|705.2|703.75|700.95|0
1643326500000|2022-01-27 23:35:00|708.32|705.52|705.77|702.97|708.42|705.62|705.02|702.22|0
1643326800000|2022-01-27 23:40:00|705.87|703.07|709.27|706.47|710.13|707.33|705.45|702.65|0
1643327100000|2022-01-27 23:45:00|708.85|706.05|709.7|706.9|709.91|707.11|706.29|703.49|0
1643327400000|2022-01-27 23:50:00|709.91|707.11|709.48|706.68|712.26|709.46|709.06|706.26|0
1643327700000|2022-01-27 23:55:00|709.38|706.58|716.1|713.3|716.31|713.51|709.17|706.37|0
1643328000000|2022-01-28 00:00:00|716.95|714.15|715.35|712.55|720.59|717.79|714.5|711.7|0
1643328300000|2022-01-28 00:05:00|715.24|712.44|720.06|717.26|720.06|717.26|714.28|711.48|0
1643328600000|2022-01-28 00:10:00|719.95|717.15|711.61|708.81|719.95|717.15|711.61|708.81|0
1643328900000|2022-01-28 00:15:00|712.04|709.24|716.63|713.83|717.59|714.79|710.76|707.96|0
1643329200000|2022-01-28 00:20:00|716.42|713.62|716.31|713.51|718.99|716.19|715.56|712.76|0
1643329500000|2022-01-28 00:25:00|716.85|714.05|718.98|716.18|718.98|716.18|714.28|711.48|0
1643329800000|2022-01-28 00:30:00|717.91|715.11|724.56|721.76|727.03|724.23|717.8|715|0
1643330100000|2022-01-28 00:35:00|724.77|721.97|723.06|720.26|724.77|721.97|721.66|718.86|0
1643330400000|2022-01-28 00:40:00|723.59|720.79|725.42|722.62|727.46|724.66|723.59|720.79|0
1643330700000|2022-01-28 00:45:00|725.63|722.83|721.23|718.43|727.89|725.09|720.05|717.25|0
1643331000000|2022-01-28 00:50:00|721.01|718.21|716.52|713.72|722.08|719.28|715.77|712.97|0
1643331300000|2022-01-28 00:55:00|716.73|713.93|713.1|710.3|716.73|713.93|709.9|707.1|0
1643331600000|2022-01-28 01:00:00|712.99|710.19|708.09|705.29|713.74|710.94|706.6|703.8|0
1643331900000|2022-01-28 01:05:00|708.41|705.61|712.57|709.77|712.57|709.77|705.85|703.05|0
1643332200000|2022-01-28 01:10:00|712.45|709.65|713.73|710.93|713.73|710.93|709.26|706.46|0
1643332500000|2022-01-28 01:15:00|713.52|710.72|710.53|707.73|714.59|711.79|710.22|707.42|0
1643332800000|2022-01-28 01:20:00|710.32|707.52|711.17|708.37|711.28|708.48|707.13|704.33|0
1643333100000|2022-01-28 01:25:00|711.07|708.27|707.76|704.96|711.17|708.37|706.7|703.9|0
1643333400000|2022-01-28 01:30:00|707.24|704.44|715.34|712.54|715.65|712.85|707.12|704.32|0
1643333700000|2022-01-28 01:35:00|715.12|712.32|715.34|712.54|716.51|713.71|713.09|710.29|0
1643334000000|2022-01-28 01:40:00|716.29|713.49|712.45|709.65|717.79|714.99|711.28|708.48|0
1643334300000|2022-01-28 01:45:00|712.35|709.55|718.33|715.53|719.07|716.27|710.21|707.41|0
1643334600000|2022-01-28 01:50:00|717.79|714.99|719.29|716.49|719.93|717.13|715.86|713.06|0
1643334900000|2022-01-28 01:55:00|718.64|715.84|713.62|710.82|718.64|715.84|712.44|709.64|0
1643335200000|2022-01-28 02:00:00|713.41|710.61|712.87|710.07|715.86|713.06|710.85|708.05|0
1643335500000|2022-01-28 02:05:00|712.55|709.75|712.98|710.18|714.05|711.25|712.02|709.22|0
1643335800000|2022-01-28 02:10:00|712.77|709.97|714.9|712.1|715.43|712.63|710.74|707.94|0
1643336100000|2022-01-28 02:15:00|714.47|711.67|716.93|714.13|716.93|714.13|713.62|710.82|0
1643336400000|2022-01-28 02:20:00|716.82|714.02|711.59|708.79|716.82|714.02|710.52|707.72|0
1643336700000|2022-01-28 02:25:00|711.8|709|707.75|704.95|712.23|709.43|706.26|703.46|0
1643337000000|2022-01-28 02:30:00|707.86|705.06|707.54|704.74|708.18|705.38|705.62|702.82|0
1643337300000|2022-01-28 02:35:00|707.86|705.06|705.41|702.61|709.03|706.23|704.46|701.66|0
1643337600000|2022-01-28 02:40:00|705.62|702.82|705.2|702.4|707.11|704.31|705.2|702.4|0
1643337900000|2022-01-28 02:45:00|705.09|702.29|701.27|698.47|705.62|702.82|701.27|698.47|0
1643338200000|2022-01-28 02:50:00|701.38|698.58|700.43|697.63|702.65|699.85|700.1|697.3|0
1643338500000|2022-01-28 02:55:00|700.31|697.51|699.1|696.3|700.64|697.84|697.82|695.02|0
1643338800000|2022-01-28 03:00:00|698.89|696.09|699.73|696.93|700.16|697.36|698.36|695.56|0
1643339100000|2022-01-28 03:05:00|699.52|696.72|699.84|697.04|701.86|699.06|699.52|696.72|0
1643339400000|2022-01-28 03:10:00|699.52|696.72|699.73|696.93|700.8|698|697.4|694.6|0
1643339700000|2022-01-28 03:15:00|699.84|697.04|704.84|702.04|705.81|703.01|699.73|696.93|0
1643340000000|2022-01-28 03:20:00|704.63|701.83|705.69|702.89|706.87|704.07|703.14|700.34|0
1643340300000|2022-01-28 03:25:00|705.8|703|707.4|704.6|707.83|705.03|705.27|702.47|0
1643340600000|2022-01-28 03:30:00|707.61|704.81|705.8|703|707.94|705.14|705.26|702.46|0
1643340900000|2022-01-28 03:35:00|705.9|703.1|705.9|703.1|708.25|705.45|704.84|702.04|0
1643341200000|2022-01-28 03:40:00|705.69|702.89|709.11|706.31|709.75|706.95|705.69|702.89|0
1643341500000|2022-01-28 03:45:00|709.32|706.52|708.04|705.24|710.39|707.59|706.33|703.53|0
1643341800000|2022-01-28 03:50:00|708.25|705.45|709.86|707.06|711.24|708.44|706.76|703.96|0
1643342100000|2022-01-28 03:55:00|710.17|707.37|710.81|708.01|711.67|708.87|709.1|706.3|0
1643342400000|2022-01-28 04:00:00|710.39|707.59|710.28|707.48|711.24|708.44|707.72|704.92|0
1643342700000|2022-01-28 04:05:00|710.5|707.7|710.81|708.01|711.57|708.77|709.31|706.51|0
1643343000000|2022-01-28 04:10:00|711.35|708.55|710.49|707.69|711.67|708.87|710.17|707.37|0
1643343300000|2022-01-28 04:15:00|710.38|707.58|713.59|710.79|714.45|711.65|710.38|707.58|0
1643343600000|2022-01-28 04:20:00|713.38|710.58|713.92|711.12|715.09|712.29|712.52|709.72|0
1643343900000|2022-01-28 04:25:00|713.7|710.9|712.52|709.72|714.45|711.65|711.45|708.65|0
1643344200000|2022-01-28 04:30:00|712.42|709.62|710.7|707.9|713.27|710.47|710.17|707.37|0
1643344500000|2022-01-28 04:35:00|710.49|707.69|711.66|708.86|712.09|709.29|710.38|707.58|0
1643344800000|2022-01-28 04:40:00|711.56|708.76|712.09|709.29|712.2|709.4|710.38|707.58|0
1643345100000|2022-01-28 04:45:00|712.3|709.5|714.77|711.97|714.77|711.97|710.59|707.79|0
1643345400000|2022-01-28 04:50:00|714.66|711.86|716.8|714|717.02|714.22|714.56|711.76|0
1643345700000|2022-01-28 04:55:00|717.02|714.22|717.13|714.33|718.2|715.4|716.59|713.79|0
1643346000000|2022-01-28 05:00:00|717.02|714.22|716.59|713.79|718.63|715.83|716.37|713.57|0
1643346300000|2022-01-28 05:05:00|716.8|714|717.66|714.86|717.66|714.86|715.3|712.5|0
1643346600000|2022-01-28 05:10:00|718.2|715.4|710.59|707.79|719.38|716.58|709.52|706.72|0
1643346900000|2022-01-28 05:15:00|710.8|708|705.78|702.98|710.8|708|705.24|702.44|0
1643347200000|2022-01-28 05:20:00|706.31|703.51|705.24|702.44|706.64|703.84|703.96|701.16|0
1643347500000|2022-01-28 05:25:00|704.93|702.13|703.75|700.95|705.67|702.87|702.69|699.89|0
1643347800000|2022-01-28 05:30:00|703.86|701.06|707.16|704.36|707.16|704.36|703.11|700.31|0
1643348100000|2022-01-28 05:35:00|707.49|704.69|707.8|705|710.58|707.78|706.74|703.94|0
1643348400000|2022-01-28 05:40:00|707.59|704.79|706.42|703.62|707.7|704.9|706.09|703.29|0
1643348700000|2022-01-28 05:45:00|706.31|703.51|707.8|705|708.98|706.18|706.31|703.51|0
1643349000000|2022-01-28 05:50:00|707.7|704.9|705.66|702.86|708.34|705.54|705.56|702.76|0
1643349300000|2022-01-28 05:55:00|705.56|702.76|705.56|702.76|707.16|704.36|703.75|700.95|0
1643349600000|2022-01-28 06:00:00|705.45|702.65|705.88|703.08|708.65|705.85|702.04|699.24|0
1643349900000|2022-01-28 06:05:00|705.77|702.97|707.8|705|708.01|705.21|705.66|702.86|0
1643350200000|2022-01-28 06:10:00|708.44|705.64|708.22|705.42|711.22|708.42|708.22|705.42|0
1643350500000|2022-01-28 06:15:00|708.33|705.53|707.98|705.18|708.76|705.96|705.87|703.07|0
1643350800000|2022-01-28 06:20:00|707.87|705.07|706.06|703.26|707.87|705.07|706.06|703.26|0
1643351100000|2022-01-28 06:25:00|705.84|703.04|705.63|702.83|706.91|704.11|705.63|702.83|0
1643351400000|2022-01-28 06:30:00|705.84|703.04|707.33|704.53|708.83|706.03|705.84|703.04|0
1643351700000|2022-01-28 06:35:00|707.55|704.75|705.1|702.3|707.55|704.75|704.67|701.87|0
1643352000000|2022-01-28 06:40:00|705.2|702.4|706.27|703.47|706.38|703.58|704.67|701.87|0
1643352300000|2022-01-28 06:45:00|706.48|703.68|705.84|703.04|707.87|705.07|705.74|702.94|0
1643352600000|2022-01-28 06:50:00|705.74|702.94|703.71|700.91|705.95|703.15|703.49|700.69|0
1643352900000|2022-01-28 06:55:00|703.61|700.81|708.39|705.59|709.04|706.24|702.86|700.06|0
1643353200000|2022-01-28 07:00:00|708.61|705.81|714.17|711.37|714.59|711.79|708.61|705.81|0
1643353500000|2022-01-28 07:05:00|714.71|711.91|708.61|705.81|715.02|712.22|707.97|705.17|0
1643353800000|2022-01-28 07:10:00|708.5|705.7|708.47|705.67|711.07|708.27|705.62|702.82|0
1643354100000|2022-01-28 07:15:00|708.99|706.19|708.28|705.48|710.84|708.04|706.79|703.99|0
1643354400000|2022-01-28 07:20:00|708.07|705.27|714.36|711.56|715.01|712.21|708.07|705.27|0
1643354700000|2022-01-28 07:25:00|714.05|711.25|710.94|708.14|715.22|712.42|709.02|706.22|0
1643355000000|2022-01-28 07:30:00|710.73|707.93|714.15|711.35|714.26|711.46|710.73|707.93|0
1643355300000|2022-01-28 07:35:00|714.05|711.25|711.58|708.78|714.58|711.78|711.48|708.68|0
1643355600000|2022-01-28 07:40:00|711.37|708.57|712.01|709.21|713.19|710.39|710.3|707.5|0
1643355900000|2022-01-28 07:45:00|711.79|708.99|709.02|706.22|714.57|711.77|708.8|706|0
1643356200000|2022-01-28 07:50:00|709.13|706.33|704.12|701.32|710.51|707.71|703.48|700.68|0
1643356500000|2022-01-28 07:55:00|704.33|701.53|707.52|704.72|709.13|706.33|704.12|701.32|0
1643356800000|2022-01-28 08:00:00|707.31|704.51|712.54|709.74|712.86|710.06|707.31|704.51|0
1643357100000|2022-01-28 08:05:00|712.77|710.37|715.87|713.47|716.73|714.33|711.16|708.76|0
1643357400000|2022-01-28 08:10:00|715.23|712.83|724.03|721.63|724.03|721.63|715.23|712.83|0
1643357700000|2022-01-28 08:15:00|724.24|721.84|729.63|727.23|729.63|727.23|722.95|720.55|0
1643358000000|2022-01-28 08:20:00|729.2|726.8|731.14|728.74|736.33|733.93|729.2|726.8|0
1643358300000|2022-01-28 08:25:00|731.57|729.17|731.14|728.74|733.52|731.12|727.58|725.18|0
1643358600000|2022-01-28 08:30:00|731.57|729.17|731.78|729.38|735.03|732.63|729.19|726.79|0
1643358900000|2022-01-28 08:35:00|731.03|728.63|726.61|724.21|731.78|729.38|726.61|724.21|0
1643359200000|2022-01-28 08:40:00|726.39|723.99|728.33|725.93|728.33|725.93|725.1|722.7|0
1643359500000|2022-01-28 08:45:00|728.11|725.71|725.31|722.91|730.05|727.65|720.69|718.29|0
1643359800000|2022-01-28 08:50:00|725.96|723.56|722.94|720.54|726.39|723.99|722.08|719.68|0
1643360100000|2022-01-28 08:55:00|722.73|720.33|722.3|719.9|728.11|725.71|721.22|718.82|0
1643360400000|2022-01-28 09:00:00|722.84|720.44|727.79|725.39|728.11|725.71|720.36|717.96|0
1643360700000|2022-01-28 09:05:00|727.89|725.49|729.62|727.22|731.99|729.59|726.6|724.2|0
1643361000000|2022-01-28 09:10:00|729.83|727.43|718.64|716.24|730.27|727.87|717.79|715.39|0
1643361300000|2022-01-28 09:15:00|718.86|716.46|722.19|719.79|722.51|720.11|716.93|714.53|0
1643361600000|2022-01-28 09:20:00|722.29|719.89|721|718.6|723.91|721.51|717.57|715.17|0
1643361900000|2022-01-28 09:25:00|720.9|718.5|725.09|722.69|725.09|722.69|719.5|717.1|0
1643362200000|2022-01-28 09:30:00|725.3|722.9|726.25|723.85|727.75|725.35|720.64|718.24|0
1643362500000|2022-01-28 09:35:00|726.46|724.06|727.75|725.35|729.47|727.07|725.17|722.77|0
1643362800000|2022-01-28 09:40:00|727.43|725.03|722.81|720.41|729.04|726.64|722.81|720.41|0
1643363100000|2022-01-28 09:45:00|722.92|720.52|728.4|726|729.8|727.4|721.64|719.24|0
1643363400000|2022-01-28 09:50:00|727.97|725.57|728.18|725.78|730.66|728.26|726.89|724.49|0
1643363700000|2022-01-28 09:55:00|727.75|725.35|728.94|726.54|731.62|729.22|726.46|724.06|0
1643364000000|2022-01-28 10:00:00|728.61|726.21|731.52|729.12|733.56|731.16|728.39|725.99|0
1643364300000|2022-01-28 10:05:00|731.62|729.22|737.66|735.26|737.66|735.26|731.41|729.01|0
1643364600000|2022-01-28 10:10:00|737.45|735.05|733.13|730.73|737.45|735.05|732.48|730.08|0
1643364900000|2022-01-28 10:15:00|733.34|730.94|738.74|736.34|739.5|737.1|733.34|730.94|0
1643365200000|2022-01-28 10:20:00|738.96|736.56|733.34|730.94|741.12|738.72|733.24|730.84|0
1643365500000|2022-01-28 10:25:00|733.77|731.37|736.36|733.96|736.36|733.96|730.97|728.57|0
1643365800000|2022-01-28 10:30:00|736.04|733.64|738.35|735.95|738.35|735.95|734.2|731.8|0
1643366100000|2022-01-28 10:35:00|737.92|735.52|742.25|739.85|742.58|740.18|737.92|735.52|0
1643366400000|2022-01-28 10:40:00|742.69|740.29|736.4|734|742.69|740.29|736.08|733.68|0
1643366700000|2022-01-28 10:45:00|736.3|733.9|736.3|733.9|737.49|735.09|733.81|731.41|0
1643367000000|2022-01-28 10:50:00|736.4|734|739.87|737.47|741.06|738.66|736.4|734|0
1643367300000|2022-01-28 10:55:00|740.3|737.9|737.05|734.65|742.9|740.5|736.62|734.22|0
1643367600000|2022-01-28 11:00:00|736.83|734.43|738.68|736.28|740.3|737.9|734.67|732.27|0
1643367900000|2022-01-28 11:05:00|738.78|736.38|740.84|738.44|742.25|739.85|737.05|734.65|0
1643368200000|2022-01-28 11:10:00|740.73|738.33|745.5|743.1|745.5|743.1|739.97|737.57|0
1643368500000|2022-01-28 11:15:00|745.29|742.89|751.49|749.09|752.47|750.07|744.2|741.8|0
1643368800000|2022-01-28 11:20:00|750.94|748.54|745.07|742.67|752.9|750.5|744.63|742.23|0
1643369100000|2022-01-28 11:25:00|745.18|742.78|742.14|739.74|747.24|744.84|742.03|739.63|0
1643369400000|2022-01-28 11:30:00|742.68|740.28|741.38|738.98|744.41|742.01|740.19|737.79|0
1643369700000|2022-01-28 11:35:00|741.16|738.76|745.5|743.1|745.5|743.1|738.89|736.49|0
1643370000000|2022-01-28 11:40:00|745.06|742.66|748.76|746.36|748.76|746.36|744.31|741.91|0
1643370300000|2022-01-28 11:45:00|748.98|746.58|744.63|742.23|751.15|748.75|743.54|741.14|0
1643370600000|2022-01-28 11:50:00|744.41|742.01|748.54|746.14|750.61|748.21|743.32|740.92|0
1643370900000|2022-01-28 11:55:00|748.32|745.92|743.97|741.57|751.37|748.97|743.11|740.71|0
1643371200000|2022-01-28 12:00:00|742.89|740.49|740.72|738.32|748.1|745.7|739.75|737.35|0
1643371500000|2022-01-28 12:05:00|741.15|738.75|746.36|743.96|746.36|743.96|740.5|738.1|0
1643371800000|2022-01-28 12:10:00|746.8|744.4|744.41|742.01|748.43|746.03|742.02|739.62|0
1643372100000|2022-01-28 12:15:00|745.06|742.66|748.75|746.35|749.62|747.22|742.89|740.49|0
1643372400000|2022-01-28 12:20:00|747.88|745.48|762.67|760.27|763.11|760.71|746.91|744.51|0
1643372700000|2022-01-28 12:25:00|762.45|760.05|760.49|758.09|766.82|764.42|758.43|756.03|0
1643373000000|2022-01-28 12:30:00|760.71|758.31|760.71|758.31|762.78|760.38|757.44|755.04|0
1643373300000|2022-01-28 12:35:00|760.92|758.52|770.14|767.74|770.14|767.74|759.62|757.22|0
1643373600000|2022-01-28 12:40:00|769.82|767.42|772.54|770.14|773.2|770.8|767.3|764.9|0
1643373900000|2022-01-28 12:45:00|772.76|770.36|775.5|773.1|777.8|775.4|771.45|769.05|0
1643374200000|2022-01-28 12:50:00|774.95|772.55|771.01|768.61|776.6|774.2|769.48|767.08|0
1643374500000|2022-01-28 12:55:00|770.47|768.07|768.61|766.21|774.51|772.11|767.74|765.34|0
1643374800000|2022-01-28 13:00:00|768.17|765.77|764.25|761.85|770.57|768.17|764.14|761.74|0
1643375100000|2022-01-28 13:05:00|763.81|761.41|768.39|765.99|771.45|769.05|763.59|761.19|0
1643375400000|2022-01-28 13:10:00|769.04|766.64|764.36|761.96|770.35|767.95|764.25|761.85|0
1643375700000|2022-01-28 13:15:00|764.25|761.85|761.2|758.8|764.25|761.85|759.02|756.62|0
1643376000000|2022-01-28 13:20:00|761.42|759.02|765.55|763.15|766.97|764.57|760.98|758.58|0
1643376300000|2022-01-28 13:25:00|766.1|763.7|766.1|763.7|769.48|767.08|763.81|761.41|0
1643376600000|2022-01-28 13:30:00|765.88|763.48|743.44|741.04|765.88|763.48|738.17|735.77|0
1643376900000|2022-01-28 13:35:00|742.79|740.39|738.46|736.06|745.6|743.2|735.38|732.98|0
1643377200000|2022-01-28 13:40:00|737.93|735.53|733.9|731.5|741.57|739.17|729.95|727.55|0
1643377500000|2022-01-28 13:45:00|734.54|732.14|741.43|739.03|741.43|739.03|733.25|730.85|0
1643377800000|2022-01-28 13:50:00|741|738.6|741.03|738.63|744.89|742.49|738.96|736.56|0
1643378100000|2022-01-28 13:55:00|742.66|740.26|734.65|732.25|743.53|741.13|734.11|731.71|0
1643378400000|2022-01-28 14:00:00|734.97|732.57|733.24|730.84|743.41|741.01|733.24|730.84|0
1643378700000|2022-01-28 14:05:00|732.92|730.52|730.01|727.61|736.05|733.65|728.61|726.21|0
1643379000000|2022-01-28 14:10:00|729.57|727.17|734|731.6|734.86|732.46|728.93|726.53|0
1643379300000|2022-01-28 14:15:00|733.67|731.27|728.28|725.88|734.75|732.35|727.85|725.45|0
1643379600000|2022-01-28 14:20:00|728.07|725.67|726.34|723.94|728.07|725.67|723.55|721.15|0
1643379900000|2022-01-28 14:25:00|726.02|723.62|719.69|717.29|726.02|723.62|718.83|716.43|0
1643380200000|2022-01-28 14:30:00|718.62|716.22|742.97|740.57|743.84|741.44|715.84|713.44|0
1643380500000|2022-01-28 14:35:00|741.78|739.38|750.36|747.96|755.38|752.98|741.78|739.38|0
1643380800000|2022-01-28 14:40:00|750.04|747.64|754.18|751.78|755.16|752.76|747.86|745.46|0
1643381100000|2022-01-28 14:45:00|754.07|751.67|755.67|753.27|761.34|758.94|749.58|747.18|0
1643381400000|2022-01-28 14:50:00|755.01|752.61|753.71|751.31|758.4|756|745.13|742.73|0
1643381700000|2022-01-28 14:55:00|753.49|751.09|757.09|754.69|760.03|757.63|750.88|748.48|0
1643382000000|2022-01-28 15:00:00|756.32|753.92|755.01|752.61|761.99|759.59|752.4|750|0
1643382300000|2022-01-28 15:05:00|754.79|752.39|747.4|745|756.75|754.35|746.65|744.25|0
1643382600000|2022-01-28 15:10:00|748.49|746.09|741.77|739.37|748.49|746.09|736.05|733.65|0
1643382900000|2022-01-28 15:15:00|740.9|738.5|722.91|720.51|742.63|740.23|722.91|720.51|0
1643383200000|2022-01-28 15:20:00|722.59|720.19|731.97|729.57|735.22|732.82|721.61|719.21|0
1643383500000|2022-01-28 15:25:00|732.95|730.55|737.61|735.21|741.3|738.9|730.03|727.63|0
1643383800000|2022-01-28 15:30:00|737.17|734.77|745.43|743.03|746.74|744.34|733.7|731.3|0
1643384100000|2022-01-28 15:35:00|745.22|742.82|736.42|734.02|745.43|743.03|729.7|727.3|0
1643384400000|2022-01-28 15:40:00|736.52|734.12|747.7|745.3|749|746.6|736.09|733.69|0
1643384700000|2022-01-28 15:45:00|747.58|745.18|725.22|722.82|748.78|746.38|724.25|721.85|0
1643385000000|2022-01-28 15:50:00|725.1|722.7|716.96|714.56|727.58|725.18|716.96|714.56|0
1643385300000|2022-01-28 15:55:00|717.6|715.2|713.65|711.25|724.89|722.49|713.11|710.71|0
1643385600000|2022-01-28 16:00:00|712.26|709.86|723.17|720.77|723.17|720.77|711.19|708.79|0
1643385900000|2022-01-28 16:05:00|723.81|721.41|715.89|713.49|723.81|721.41|714.82|712.42|0
1643386200000|2022-01-28 16:10:00|716|713.6|706.5|704.1|716.53|714.13|705.87|703.47|0
1643386500000|2022-01-28 16:15:00|706.61|704.21|697.31|694.91|706.72|704.32|694.55|692.15|0
1643386800000|2022-01-28 16:20:00|696.04|693.64|696.82|694.42|700.12|697.72|694.76|692.36|0
1643387100000|2022-01-28 16:25:00|697.13|694.73|696.49|694.09|698.62|696.22|690.54|688.14|0
1643387400000|2022-01-28 16:30:00|695.64|693.24|701.76|699.36|704.92|702.52|694.79|692.39|0
1643387700000|2022-01-28 16:35:00|701.44|699.04|696.16|693.76|702.91|700.51|691.12|688.72|0
1643388000000|2022-01-28 16:40:00|696.69|694.29|697.42|695.02|699.74|697.34|694.8|692.4|0
1643388300000|2022-01-28 16:45:00|699.01|696.61|698.79|696.39|700.27|697.87|696.79|694.39|0
1643388600000|2022-01-28 16:50:00|699.11|696.71|695|692.6|700.16|697.76|694.68|692.28|0
1643388900000|2022-01-28 16:55:00|695.1|692.7|682.9|680.5|695.1|692.7|680.42|678.02|0
1643389200000|2022-01-28 17:00:00|682.8|680.4|678.8|676.4|685.01|682.61|678.48|676.08|0
1643389500000|2022-01-28 17:05:00|678.9|676.5|677.64|675.24|681.43|679.03|676.38|673.98|0
1643389800000|2022-01-28 17:10:00|678.06|675.66|684.8|682.4|687.76|685.36|677.12|674.72|0
1643390100000|2022-01-28 17:15:00|684.59|682.19|678.48|676.08|686.49|684.09|676.59|674.19|0
1643390400000|2022-01-28 17:20:00|678.9|676.5|688.81|686.41|691.25|688.85|678.9|676.5|0
1643390700000|2022-01-28 17:25:00|688.6|686.2|691.99|689.59|694.96|692.56|688.6|686.2|0
1643391000000|2022-01-28 17:30:00|693.16|690.76|692.38|689.98|695.17|692.77|690.51|688.11|0
1643391300000|2022-01-28 17:35:00|691.63|689.23|694.93|692.53|696.64|694.24|688.13|685.73|0
1643391600000|2022-01-28 17:40:00|695.25|692.85|688.98|686.58|695.36|692.96|688.98|686.58|0
1643391900000|2022-01-28 17:45:00|689.08|686.68|693.97|691.57|696.74|694.34|687.5|685.1|0
1643392200000|2022-01-28 17:50:00|694.18|691.78|700.75|698.35|702.89|700.49|693.97|691.57|0
1643392500000|2022-01-28 17:55:00|700.96|698.56|702.39|699.99|703.56|701.16|698.15|695.75|0
1643392800000|2022-01-28 18:00:00|702.49|700.09|696.13|693.73|703.03|700.63|692.95|690.55|0
1643393100000|2022-01-28 18:05:00|697.82|695.42|687.58|685.18|697.82|695.42|686.41|684.01|0
1643393400000|2022-01-28 18:10:00|687.68|685.28|688.31|685.91|689.57|687.17|685.78|683.38|0
1643393700000|2022-01-28 18:15:00|687.58|685.18|689.57|687.17|691.79|689.39|686.83|684.43|0
1643394000000|2022-01-28 18:20:00|690.63|688.23|694.22|691.82|698.45|696.05|689.99|687.59|0
1643394300000|2022-01-28 18:25:00|694.43|692.03|694.13|691.73|701.96|699.56|692.53|690.13|0
1643394600000|2022-01-28 18:30:00|693.5|691.1|688.76|686.36|693.5|691.1|685.08|682.68|0
1643394900000|2022-01-28 18:35:00|687.81|685.41|688.86|686.46|691.39|688.99|683.61|681.21|0
1643395200000|2022-01-28 18:40:00|688.65|686.25|689.28|686.88|692.86|690.46|687.81|685.41|0
1643395500000|2022-01-28 18:45:00|689.49|687.09|690.12|687.72|692.44|690.04|684.86|682.46|0
1643395800000|2022-01-28 18:50:00|690.54|688.14|686.54|684.14|691.38|688.98|683.71|681.31|0
1643396100000|2022-01-28 18:55:00|687.59|685.19|688.85|686.45|688.85|686.45|683.5|681.1|0
1643396400000|2022-01-28 19:00:00|688.43|686.03|693.07|690.67|693.07|690.67|681.29|678.89|0
1643396700000|2022-01-28 19:05:00|693.49|691.09|699.62|697.22|701.53|699.13|693.28|690.88|0
1643397000000|2022-01-28 19:10:00|699.73|697.33|707.48|705.08|707.69|705.29|698.99|696.59|0
1643397300000|2022-01-28 19:15:00|707.38|704.98|711.67|709.27|712.09|709.69|707.38|704.98|0
1643397600000|2022-01-28 19:20:00|711.56|709.16|721.49|719.09|721.49|719.09|711.56|709.16|0
1643397900000|2022-01-28 19:25:00|720.42|718.02|720.85|718.45|721.49|719.09|716.26|713.86|0
1643398200000|2022-01-28 19:30:00|720.53|718.13|721.49|719.09|726.33|723.93|715.72|713.32|0
1643398500000|2022-01-28 19:35:00|720.85|718.45|717.32|714.92|721.06|718.66|715.72|713.32|0
1643398800000|2022-01-28 19:40:00|715.5|713.1|704.22|701.82|715.5|713.1|703.16|700.76|0
1643399100000|2022-01-28 19:45:00|702.31|699.91|698.92|696.52|707.51|705.11|697.86|695.46|0
1643399400000|2022-01-28 19:50:00|698.61|696.21|699.34|696.94|703.16|700.76|695.12|692.72|0
1643399700000|2022-01-28 19:55:00|699.03|696.63|691.01|688.61|699.34|696.94|689.22|686.82|0
1643400000000|2022-01-28 20:00:00|690.69|688.29|685.02|682.62|693.43|691.03|683.64|681.24|0
1643400300000|2022-01-28 20:05:00|685.97|683.57|683.64|681.24|687.03|684.63|682.16|679.76|0
1643400600000|2022-01-28 20:10:00|683.22|680.82|687.87|685.47|691.8|689.4|683.22|680.82|0
1643400900000|2022-01-28 20:15:00|686.5|684.1|683.85|681.45|689.04|686.64|681.53|679.13|0
1643401200000|2022-01-28 20:20:00|683.75|681.35|675.21|672.81|685.97|683.57|674.58|672.18|0
1643401500000|2022-01-28 20:25:00|675|672.6|675.34|672.94|678.73|676.33|673.43|671.03|0
1643401800000|2022-01-28 20:30:00|675.76|673.36|670.05|667.65|686.17|683.77|668.17|665.77|0
1643402100000|2022-01-28 20:35:00|670.68|668.28|669|666.6|672.99|670.59|668.17|665.77|0
1643402400000|2022-01-28 20:40:00|669.21|666.81|663.14|660.74|669.42|667.02|662.1|659.7|0
1643402700000|2022-01-28 20:45:00|663.35|660.95|655.43|653.03|666.49|664.09|655.01|652.61|0
1643403000000|2022-01-28 20:50:00|655.01|652.61|648.17|645.77|655.22|652.82|647.55|645.15|0
1643403300000|2022-01-28 20:55:00|648.38|645.98|637.64|635.24|649.93|647.53|637.44|635.04|0
1643403600000|2022-01-28 21:00:00|637.02|634.62|638.37|635.97|642.81|640.41|635.99|633.59|0
1643403900000|2022-01-28 21:05:00|637.85|635.45|639.85|637.45|640.16|637.76|636.4|634|0
1643404200000|2022-01-28 21:10:00|639.54|637.14|647.09|644.69|647.09|644.69|639.54|637.14|0
1643616300000|2022-01-31 08:05:00|643.57|641.17|641.3|638.9|644.39|641.99|641.09|638.69|0
1643616600000|2022-01-31 08:10:00|640.88|638.48|642.13|639.73|642.75|640.35|638.62|636.22|0
1643616900000|2022-01-31 08:15:00|641.93|639.53|645.32|642.92|645.32|642.92|637.42|635.02|0
1643617200000|2022-01-31 08:20:00|645.11|642.71|643.57|641.17|647.47|645.07|640.08|637.68|0
1643617500000|2022-01-31 08:25:00|643.88|641.48|642.13|639.73|644.39|641.99|640.08|637.68|0
1643617800000|2022-01-31 08:30:00|642.33|639.93|640.9|638.5|643.36|640.96|640.39|637.99|0
1643618100000|2022-01-31 08:35:00|640.69|638.29|638.03|635.63|641|638.6|638.03|635.63|0
1643618400000|2022-01-31 08:40:00|638.23|635.83|636.8|634.4|639.87|637.47|636.8|634.4|0
1643618700000|2022-01-31 08:45:00|637|634.6|635.77|633.37|637.82|635.42|635.77|633.37|0
1643619000000|2022-01-31 08:50:00|635.98|633.58|633.53|631.13|637.41|635.01|632.92|630.52|0
1643619300000|2022-01-31 08:55:00|633.32|630.92|633.12|630.72|634.75|632.35|632.71|630.31|0
1643619600000|2022-01-31 09:00:00|632.91|630.51|631.49|629.09|634.34|631.94|630.88|628.48|0
1643619900000|2022-01-31 09:05:00|632.1|629.7|632.71|630.31|634.75|632.35|631.49|629.09|0
1643620200000|2022-01-31 09:10:00|632.5|630.1|631.08|628.68|633.93|631.53|631.08|628.68|0
1643620500000|2022-01-31 09:15:00|631.28|628.88|632.71|630.31|634.95|632.55|631.08|628.68|0
1643620800000|2022-01-31 09:20:00|632.91|630.51|633.93|631.53|635.15|632.75|632.09|629.69|0
1643621100000|2022-01-31 09:25:00|634.24|631.84|633.72|631.32|635.15|632.75|633.01|630.61|0
1643621400000|2022-01-31 09:30:00|633.52|631.12|634.03|631.63|635.97|633.57|632.81|630.41|0
1643621700000|2022-01-31 09:35:00|633.93|631.53|632.7|630.3|634.03|631.63|631.48|629.08|0
1643622000000|2022-01-31 09:40:00|632.91|630.51|635.56|633.16|635.56|633.16|631.48|629.08|0
1643622300000|2022-01-31 09:45:00|635.35|632.95|634.85|632.45|635.56|633.16|632.9|630.5|0
1643622600000|2022-01-31 09:50:00|634.94|632.54|639.44|637.04|640.88|638.48|634.54|632.14|0
1643622900000|2022-01-31 09:55:00|639.65|637.25|636.99|634.59|641.49|639.09|636.99|634.59|0
1643623200000|2022-01-31 10:00:00|636.78|634.38|636.27|633.87|639.03|636.63|636.17|633.77|0
1643623500000|2022-01-31 10:05:00|635.96|633.56|639.03|636.63|640.26|637.86|635.96|633.56|0
1643623800000|2022-01-31 10:10:00|639.23|636.83|640.05|637.65|643.34|640.94|639.14|636.74|0
1643624100000|2022-01-31 10:15:00|640.16|637.76|639.23|636.83|640.26|637.86|637.39|634.99|0
1643624400000|2022-01-31 10:20:00|639.54|637.14|640.98|638.58|643.33|640.93|638.41|636.01|0
1643624700000|2022-01-31 10:25:00|641.39|638.99|641.48|639.08|641.69|639.29|638.82|636.42|0
1643625000000|2022-01-31 10:30:00|641.69|639.29|641.89|639.49|644.56|642.16|640.77|638.37|0
1643625300000|2022-01-31 10:35:00|642.1|639.7|646|643.6|646.21|643.81|642.1|639.7|0
1643625600000|2022-01-31 10:40:00|646.11|643.71|642.92|640.52|647.03|644.63|641.48|639.08|0
1643625900000|2022-01-31 10:45:00|642.71|640.31|644.14|641.74|644.44|642.04|640.66|638.26|0
1643626200000|2022-01-31 10:50:00|644.44|642.04|644.65|642.25|646.08|643.68|642.6|640.2|0
1643626500000|2022-01-31 10:55:00|644.85|642.45|644.03|641.63|646.4|644|643.62|641.22|0
1643626800000|2022-01-31 11:00:00|645.26|642.86|647.11|644.71|647.93|645.53|641.98|639.58|0
1643627100000|2022-01-31 11:05:00|646.9|644.5|644.44|642.04|647.93|645.53|643.42|641.02|0
1643627400000|2022-01-31 11:10:00|644.65|642.25|648.96|646.56|649.16|646.76|643.11|640.71|0
1643627700000|2022-01-31 11:15:00|648.75|646.35|646.28|643.88|648.96|646.56|645.46|643.06|0
1643628000000|2022-01-31 11:20:00|647.31|644.91|648.54|646.14|648.54|646.14|644.85|642.45|0
1643628300000|2022-01-31 11:25:00|649.98|647.58|649.36|646.96|652.04|649.64|647.93|645.53|0
1643628600000|2022-01-31 11:30:00|649.78|647.38|648.13|645.73|651.01|648.61|647.83|645.43|0
1643628900000|2022-01-31 11:35:00|648.44|646.04|649.98|647.58|650.19|647.79|647.51|645.11|0
1643629200000|2022-01-31 11:40:00|649.36|646.96|651.42|649.02|651.42|649.02|648.03|645.63|0
1643629500000|2022-01-31 11:45:00|651.21|648.81|649.67|647.27|651.63|649.23|648.74|646.34|0
1643629800000|2022-01-31 11:50:00|649.88|647.48|649.36|646.96|649.98|647.58|647.2|644.8|0
1643630100000|2022-01-31 11:55:00|649.26|646.86|648.12|645.72|649.56|647.16|646.48|644.08|0
1643630400000|2022-01-31 12:00:00|648.33|645.93|653.27|650.87|653.27|650.87|646.69|644.29|0
1643630700000|2022-01-31 12:05:00|653.89|651.49|656.57|654.17|658.43|656.03|652.65|650.25|0
1643631000000|2022-01-31 12:10:00|656.68|654.28|658.02|655.62|658.13|655.73|653.89|651.49|0
1643631300000|2022-01-31 12:15:00|658.13|655.73|657.81|655.41|659.68|657.28|657.19|654.79|0
1643631600000|2022-01-31 12:20:00|656.98|654.58|661.95|659.55|664.35|661.95|656.98|654.58|0
1643631900000|2022-01-31 12:25:00|662.16|659.76|659.67|657.27|662.16|659.76|658.02|655.62|0
1643632200000|2022-01-31 12:30:00|660.09|657.69|656.36|653.96|660.92|658.52|655.95|653.55|0
1643632500000|2022-01-31 12:35:00|656.15|653.75|657.39|654.99|657.6|655.2|654.71|652.31|0
1643632800000|2022-01-31 12:40:00|657.5|655.1|656.57|654.17|660.19|657.79|656.57|654.17|0
1643633100000|2022-01-31 12:45:00|656.67|654.27|654.09|651.69|657.39|654.99|652.85|650.45|0
1643633400000|2022-01-31 12:50:00|654.7|652.3|654.91|652.51|655.94|653.54|652.64|650.24|0
1643633700000|2022-01-31 12:55:00|654.7|652.3|651.81|649.41|655.53|653.13|651.81|649.41|0
1643634000000|2022-01-31 13:00:00|650.99|648.59|655.94|653.54|655.94|653.54|650.58|648.18|0
1643634300000|2022-01-31 13:05:00|656.15|653.75|657.59|655.19|659.66|657.26|656.15|653.75|0
1643634600000|2022-01-31 13:10:00|656.97|654.57|653.25|650.85|656.97|654.57|653.05|650.65|0
1643634900000|2022-01-31 13:15:00|653.05|650.65|656.46|654.06|656.46|654.06|652.02|649.62|0
1643635200000|2022-01-31 13:20:00|656.56|654.16|655.94|653.54|656.97|654.57|654.28|651.88|0
1643635500000|2022-01-31 13:25:00|655.73|653.33|655.11|652.71|657.28|654.88|655.11|652.71|0
1643635800000|2022-01-31 13:30:00|654.49|652.09|647.69|645.29|655.73|653.33|647.08|644.68|0
1643636100000|2022-01-31 13:35:00|648.1|645.7|648.72|646.32|649.44|647.04|646.25|643.85|0
1643636400000|2022-01-31 13:40:00|648.51|646.11|649.75|647.35|650.78|648.38|646.87|644.47|0
1643636700000|2022-01-31 13:45:00|649.54|647.14|649.74|647.34|652.84|650.44|648.31|645.91|0
1643637000000|2022-01-31 13:50:00|649.54|647.14|649.64|647.24|649.95|647.55|647.28|644.88|0
1643637300000|2022-01-31 13:55:00|649.33|646.93|649.33|646.93|650.36|647.96|646.86|644.46|0
1643637600000|2022-01-31 14:00:00|648.92|646.52|648.51|646.11|651.8|649.4|648.3|645.9|0
1643637900000|2022-01-31 14:05:00|648.3|645.9|646.86|644.46|648.71|646.31|645.84|643.44|0
1643638200000|2022-01-31 14:10:00|647.27|644.87|649.94|647.54|649.94|647.54|646.86|644.46|0
1643638500000|2022-01-31 14:15:00|650.15|647.75|650.97|648.57|650.97|648.57|648.5|646.1|0
1643638800000|2022-01-31 14:20:00|651.18|648.78|651.38|648.98|653.24|650.84|650.15|647.75|0
1643639100000|2022-01-31 14:25:00|651.18|648.78|647.58|645.18|651.18|648.78|647.27|644.87|0
1643639400000|2022-01-31 14:30:00|649.32|646.92|645.62|643.22|657.99|655.59|645.42|643.02|0
1643639700000|2022-01-31 14:35:00|643.78|641.38|640.91|638.51|645.21|642.81|639.89|637.49|0
1643640000000|2022-01-31 14:40:00|640.71|638.31|639.68|637.28|640.91|638.51|636.83|634.43|0
1643640300000|2022-01-31 14:45:00|639.38|636.98|643.68|641.28|644.19|641.79|637.64|635.24|0
1643640600000|2022-01-31 14:50:00|643.37|640.97|634.52|632.12|644.19|641.79|632.55|630.15|0
1643640900000|2022-01-31 14:55:00|634.11|631.71|628.5|626.1|635.01|632.61|628.5|626.1|0
1643641200000|2022-01-31 15:00:00|628.7|626.3|621.13|618.73|628.9|626.5|618.97|616.57|0
1643641500000|2022-01-31 15:05:00|621.24|618.84|616.14|613.74|626.04|623.64|616.14|613.74|0
1643641800000|2022-01-31 15:10:00|615.74|613.34|617.55|615.15|619.77|617.37|614.93|612.53|0
1643642100000|2022-01-31 15:15:00|617.35|614.95|617.45|615.05|618.46|616.06|612.92|610.52|0
1643642400000|2022-01-31 15:20:00|617.05|614.65|612.23|609.83|617.95|615.55|610.09|607.69|0
1643642700000|2022-01-31 15:25:00|612.03|609.63|620.48|618.08|620.68|618.28|611.23|608.83|0
1643643000000|2022-01-31 15:30:00|620.68|618.28|617.36|614.96|622.7|620.3|616.04|613.64|0
1643643300000|2022-01-31 15:35:00|617.25|614.85|619.83|617.43|620.58|618.18|614.64|612.24|0
1643643600000|2022-01-31 15:40:00|620.03|617.63|617.41|615.01|623.06|620.66|617.21|614.81|0
1643643900000|2022-01-31 15:45:00|618.01|615.61|620.34|617.94|624.07|621.67|618.01|615.61|0
1643644200000|2022-01-31 15:50:00|620.43|618.03|613.78|611.38|620.84|618.44|611.97|609.57|0
1643644500000|2022-01-31 15:55:00|613.38|610.98|612.94|610.54|617.98|615.58|612.68|610.28|0
1643644800000|2022-01-31 16:00:00|613.34|610.94|612.04|609.64|613.34|610.94|610.32|607.92|0
1643645100000|2022-01-31 16:05:00|611.53|609.13|615.76|613.36|615.76|613.36|611.33|608.93|0
1643645400000|2022-01-31 16:10:00|616.16|613.76|615.15|612.75|621.02|618.62|614.35|611.95|0
1643645700000|2022-01-31 16:15:00|615.56|613.16|619.39|616.99|620|617.6|614.55|612.15|0
1643646000000|2022-01-31 16:20:00|619.3|616.9|620.51|618.11|622.33|619.93|616.56|614.16|0
1643646300000|2022-01-31 16:25:00|620.71|618.31|621.26|618.86|622.88|620.48|618.23|615.83|0
1643646600000|2022-01-31 16:30:00|621.46|619.06|613.19|610.79|623.28|620.88|611.98|609.58|0
1643646900000|2022-01-31 16:35:00|613.39|610.99|615.4|613|616.41|614.01|611.98|609.58|0
1643647200000|2022-01-31 16:40:00|614.39|611.99|611.98|609.58|616.31|613.91|611.88|609.48|0
1643647500000|2022-01-31 16:45:00|612.98|610.58|608.36|605.96|614.19|611.79|608.16|605.76|0
1643647800000|2022-01-31 16:50:00|608.76|606.36|601.17|598.77|609.17|606.77|601.17|598.77|0
1643648100000|2022-01-31 16:55:00|601.37|598.97|600.97|598.57|601.76|599.36|600.37|597.97|0
1643648400000|2022-01-31 17:00:00|600.77|598.37|602.56|600.16|604.56|602.16|600.57|598.17|0
1643648700000|2022-01-31 17:05:00|602.16|599.76|606.36|603.96|606.36|603.96|600.96|598.56|0
1643649000000|2022-01-31 17:10:00|605.96|603.56|605.95|603.55|606.96|604.56|603.16|600.76|0
1643649300000|2022-01-31 17:15:00|605.75|603.35|596.98|594.58|606.55|604.15|596.98|594.58|0
1643649600000|2022-01-31 17:20:00|597.58|595.18|603.32|600.92|605.03|602.63|597.38|594.98|0
1643649900000|2022-01-31 17:25:00|603.41|601.01|601|598.6|605.83|603.43|600.19|597.79|0
1643650200000|2022-01-31 17:30:00|600.59|598.19|600.5|598.1|601.8|599.4|598.68|596.28|0
1643650500000|2022-01-31 17:35:00|600.3|597.9|596.86|594.46|601.31|598.91|596.66|594.26|0
1643650800000|2022-01-31 17:40:00|596.76|594.36|597.06|594.66|598.27|595.87|595.04|592.64|0
1643651100000|2022-01-31 17:45:00|596.66|594.26|591.01|588.61|596.66|594.26|591.01|588.61|0
1643651400000|2022-01-31 17:50:00|591.21|588.81|590.41|588.01|593.43|591.03|590.21|587.81|0
1643651700000|2022-01-31 17:55:00|590.21|587.81|589.81|587.41|590.81|588.41|588.2|585.8|0
1643652000000|2022-01-31 18:00:00|590.01|587.61|592.42|590.02|594.03|591.63|590.01|587.61|0
1643652300000|2022-01-31 18:05:00|592.62|590.22|591.61|589.21|593.63|591.23|590.61|588.21|0
1643652600000|2022-01-31 18:10:00|591.81|589.41|591.41|589.01|595.24|592.84|591.11|588.71|0
1643652900000|2022-01-31 18:15:00|591.21|588.81|589.6|587.2|594.03|591.63|589.4|587|0
1643653200000|2022-01-31 18:20:00|589.2|586.8|589|586.6|590.6|588.2|588.2|585.8|0
1643653500000|2022-01-31 18:25:00|588.8|586.4|593.62|591.22|593.62|591.22|587.59|585.19|0
1643653800000|2022-01-31 18:30:00|593.32|590.92|594.63|592.23|595.64|593.24|592.01|589.61|0
1643654100000|2022-01-31 18:35:00|594.13|591.73|591|588.6|596.04|593.64|588.79|586.39|0
1643654400000|2022-01-31 18:40:00|591.2|588.8|593.21|590.81|593.21|590.81|587.79|585.39|0
1643654700000|2022-01-31 18:45:00|593.62|591.22|590.6|588.2|593.62|591.22|590.2|587.8|0
1643655000000|2022-01-31 18:50:00|590.7|588.3|591.8|589.4|592.81|590.41|589.79|587.39|0
1643655300000|2022-01-31 18:55:00|591.6|589.2|589.99|587.59|592.2|589.8|589.79|587.39|0
1643655600000|2022-01-31 19:00:00|589.39|586.99|589.19|586.79|590.8|588.4|588.19|585.79|0
1643655900000|2022-01-31 19:05:00|589.79|587.39|584.88|582.48|589.79|587.39|583.38|580.98|0
1643656200000|2022-01-31 19:10:00|584.98|582.58|584.52|582.12|585.89|583.49|582.92|580.52|0
1643656500000|2022-01-31 19:15:00|584.92|582.52|583.31|580.91|585.32|582.92|582.51|580.11|0
1643656800000|2022-01-31 19:20:00|583.72|581.32|581.91|579.51|585.52|583.12|580.91|578.51|0
1643657100000|2022-01-31 19:25:00|582.11|579.71|580.51|578.11|583.31|580.91|580.31|577.91|0
1643657400000|2022-01-31 19:30:00|580.31|577.91|581.11|578.71|582.91|580.51|580.31|577.91|0
1643657700000|2022-01-31 19:35:00|580.91|578.51|581.91|579.51|582.51|580.11|580.31|577.91|0
1643658000000|2022-01-31 19:40:00|581.51|579.11|581.11|578.71|582.51|580.11|580.91|578.51|0
1643658300000|2022-01-31 19:45:00|580.91|578.51|583.31|580.91|584.31|581.91|580.51|578.11|0
1643658600000|2022-01-31 19:50:00|583.11|580.71|584.11|581.71|584.91|582.51|582.11|579.71|0
1643658900000|2022-01-31 19:55:00|583.91|581.51|582.7|580.3|583.91|581.51|581.1|578.7|0
1643659200000|2022-01-31 20:00:00|582.81|580.41|582.1|579.7|583.71|581.31|581.1|578.7|0
1643659500000|2022-01-31 20:05:00|582.3|579.9|589.73|587.33|589.73|587.33|581.5|579.1|0
1643659800000|2022-01-31 20:10:00|589.13|586.73|598.02|595.62|599.24|596.84|588.12|585.72|0
1643660100000|2022-01-31 20:15:00|598.63|596.23|599.64|597.24|601.67|599.27|594.78|592.38|0
1643660400000|2022-01-31 20:20:00|600.05|597.65|590.83|588.43|600.05|597.65|589.83|587.43|0
1643660700000|2022-01-31 20:25:00|591.03|588.63|591.14|588.74|593.15|590.75|588.02|585.62|0
1643661000000|2022-01-31 20:30:00|590.94|588.54|581.23|578.83|594.65|592.25|581.03|578.63|0
1643661300000|2022-01-31 20:35:00|581.63|579.23|584.08|581.68|587.67|585.27|580.63|578.23|0
1643661600000|2022-01-31 20:40:00|584.48|582.08|583.28|580.88|586.28|583.88|581.68|579.28|0
1643661900000|2022-01-31 20:45:00|582.68|580.28|576.5|574.1|584.28|581.88|576.5|574.1|0
1643662200000|2022-01-31 20:50:00|576.7|574.3|568.18|565.78|576.7|574.3|567.2|564.8|0
1643662500000|2022-01-31 20:55:00|567.99|565.59|567.83|565.43|571.97|569.57|564.75|562.35|0
1643662800000|2022-01-31 21:00:00|569.51|567.11|575.28|572.88|576.88|574.48|569.51|567.11|0
1643663100000|2022-01-31 21:05:00|575.48|573.08|572.29|569.89|575.68|573.28|571.89|569.49|0
1643663400000|2022-01-31 21:10:00|572.09|569.69|577.48|575.08|578.08|575.68|571.7|569.3|0
1643663700000|2022-01-31 21:15:00|577.28|574.68|576.78|573.98|577.68|574.88|575.88|573.08|0
1643664000000|2022-01-31 21:20:00|577.08|574.28|576.48|573.68|577.48|574.68|575.88|573.08|0
1643664300000|2022-01-31 21:25:00|576.28|573.48|576.08|573.28|576.88|574.08|575.68|572.88|0
1643664600000|2022-01-31 21:30:00|576.18|573.38|576.68|573.88|576.88|574.08|575.88|573.08|0
1643664900000|2022-01-31 21:35:00|576.78|573.98|577.27|574.47|577.47|574.67|574.88|572.08|0
1643665200000|2022-01-31 21:40:00|577.47|574.67|577.27|574.47|577.67|574.87|576.47|573.67|0
1643665500000|2022-01-31 21:45:00|577.07|574.27|577.67|574.87|578.07|575.27|576.67|573.87|0
1643665800000|2022-01-31 21:50:00|577.78|574.98|578.47|575.67|578.47|575.67|577.67|574.87|0
1643666100000|2022-01-31 21:55:00|578.27|575.47|577.23|574.43|578.47|575.67|577.17|574.37|0
1643666400000|2022-01-31 22:00:00|577.74|574.94|577.76|574.96|577.79|574.99|576.85|574.05|0
1643666700000|2022-01-31 22:05:00|577.88|575.08|577.96|575.16|578.12|575.32|577.76|574.96|0
1643667000000|2022-01-31 22:10:00|578.03|575.23|577.82|575.02|578.17|575.37|577.5|574.7|0
1643667300000|2022-01-31 22:15:00|577.79|574.99|577.62|574.82|577.79|574.99|577.62|574.82|0
1643667600000|2022-01-31 22:20:00|577.53|574.73|577.38|574.58|577.64|574.84|577.18|574.38|0
1643667900000|2022-01-31 22:25:00|577.7|574.9|577.24|574.44|577.73|574.93|577.24|574.44|0
1643668200000|2022-01-31 22:30:00|577.15|574.35|576.89|574.09|577.49|574.69|576.59|573.79|0
1643668500000|2022-01-31 22:35:00|576.57|573.77|575.51|572.71|576.77|573.97|575.51|572.71|0
1643668800000|2022-01-31 22:40:00|575.33|572.53|575.71|572.91|576.18|573.38|575.33|572.53|0
1643669100000|2022-01-31 22:45:00|575.8|573|575.77|572.97|575.88|573.08|575.3|572.5|0
1643669400000|2022-01-31 22:50:00|575.74|572.94|576.19|573.39|576.19|573.39|575.56|572.76|0
1643669700000|2022-01-31 22:55:00|576.24|573.44|576.55|573.75|576.64|573.84|576.19|573.39|0
1643670000000|2022-01-31 23:00:00|576.16|573.36|576.36|573.56|576.76|573.96|573.66|570.86|0
1643670300000|2022-01-31 23:05:00|576.46|573.66|573.86|571.06|577.56|574.76|573.46|570.66|0
1643670600000|2022-01-31 23:10:00|573.66|570.86|577.45|574.65|577.65|574.85|573.26|570.46|0
1643670900000|2022-01-31 23:15:00|577.25|574.45|576.96|574.16|577.25|574.45|575.65|572.85|0
1643671200000|2022-01-31 23:20:00|576.85|574.05|575.65|572.85|576.85|574.05|574.65|571.85|0
1643671500000|2022-01-31 23:25:00|575.45|572.65|577.05|574.25|577.65|574.85|574.25|571.45|0
1643671800000|2022-01-31 23:30:00|576.95|574.15|578.05|575.25|579.45|576.65|576.05|573.25|0
1643672100000|2022-01-31 23:35:00|578.55|575.75|576.45|573.65|578.65|575.85|576.25|573.45|0
1643672400000|2022-01-31 23:40:00|576.05|573.25|575.85|573.05|577.65|574.85|575.85|573.05|0
1643672700000|2022-01-31 23:45:00|576.05|573.25|576.05|573.25|576.45|573.65|575.85|573.05|0
1643673000000|2022-01-31 23:50:00|576.15|573.35|576.24|573.44|576.64|573.84|575.25|572.45|0
1643673300000|2022-01-31 23:55:00|576.15|573.35|576.04|573.24|576.84|574.04|575.64|572.84|0
1643673600000|2022-02-01 00:00:00|575.84|573.04|576.35|573.55|576.44|573.64|575.44|572.64|0
1643673900000|2022-02-01 00:05:00|576.15|573.35|577.04|574.24|577.24|574.44|575.44|572.64|0
1643674200000|2022-02-01 00:10:00|576.84|574.04|576.64|573.84|577.44|574.64|576.04|573.24|0
1643674500000|2022-02-01 00:15:00|576.84|574.04|576.64|573.84|576.84|574.04|575.24|572.44|0
1643674800000|2022-02-01 00:20:00|576.54|573.74|575.64|572.84|577.04|574.24|575.64|572.84|0
1643675100000|2022-02-01 00:25:00|575.84|573.04|575.84|573.04|576.24|573.44|575.44|572.64|0
1643675400000|2022-02-01 00:30:00|575.94|573.14|576.34|573.54|576.83|574.03|575.64|572.84|0
1643675700000|2022-02-01 00:35:00|576.23|573.43|576.23|573.43|576.83|574.03|575.63|572.83|0
1643676000000|2022-02-01 00:40:00|576.34|573.54|576.63|573.83|576.83|574.03|575.94|573.14|0
1643676300000|2022-02-01 00:45:00|576.43|573.63|574.74|571.94|576.43|573.63|574.24|571.44|0
1643676600000|2022-02-01 00:50:00|574.63|571.83|575.63|572.83|575.63|572.83|573.64|570.84|0
1643676900000|2022-02-01 00:55:00|575.23|572.43|575.03|572.23|575.43|572.63|574.63|571.83|0
1643677200000|2022-02-01 01:00:00|575.13|572.33|575.83|573.03|576.83|574.03|574.83|572.03|0
1643677500000|2022-02-01 01:05:00|575.73|572.93|577.23|574.43|577.23|574.43|575.63|572.83|0
1643677800000|2022-02-01 01:10:00|577.03|574.23|576.13|573.33|577.23|574.43|575.73|572.93|0
1643678100000|2022-02-01 01:15:00|576.23|573.43|575.82|573.02|576.42|573.62|575.43|572.63|0
1643678400000|2022-02-01 01:20:00|575.93|573.13|578.22|575.42|578.82|576.02|575.62|572.82|0
1643678700000|2022-02-01 01:25:00|578.42|575.62|579.22|576.42|580.83|578.03|578.22|575.42|0
1643679000000|2022-02-01 01:30:00|579.02|576.22|579.33|576.53|581.43|578.63|578.82|576.02|0
1643679300000|2022-02-01 01:35:00|579.02|576.22|579.22|576.42|580.22|577.42|578.82|576.02|0
1643679600000|2022-02-01 01:40:00|579.52|576.72|581.02|578.22|581.02|578.22|578.82|576.02|0
1643679900000|2022-02-01 01:45:00|580.82|578.02|582.23|579.43|583.83|581.03|580.42|577.62|0
1643680200000|2022-02-01 01:50:00|582.43|579.63|586.45|583.65|586.45|583.65|582.23|579.43|0
1643680500000|2022-02-01 01:55:00|586.65|583.85|585.24|582.44|586.65|583.85|585.04|582.24|0
1643680800000|2022-02-01 02:00:00|585.44|582.64|585.64|582.84|585.84|583.04|584.03|581.23|0
1643681100000|2022-02-01 02:05:00|585.44|582.64|585.84|583.04|587.25|584.45|585.24|582.44|0
1643681400000|2022-02-01 02:10:00|585.94|583.14|584.23|581.43|586.04|583.24|584.23|581.43|0
1643681700000|2022-02-01 02:15:00|584.43|581.63|583.42|580.62|584.43|581.63|582.62|579.82|0
1643682000000|2022-02-01 02:20:00|583.62|580.82|583.02|580.22|584.23|581.43|583.02|580.22|0
1643682300000|2022-02-01 02:25:00|582.92|580.12|582.82|580.02|583.02|580.22|581.92|579.12|0
1643682600000|2022-02-01 02:30:00|583.02|580.22|583.82|581.02|584.43|581.63|582.62|579.82|0
1643682900000|2022-02-01 02:35:00|584.02|581.22|582.12|579.32|585.83|583.03|581.92|579.12|0
1643683200000|2022-02-01 02:40:00|582.21|579.41|583.12|580.32|584.02|581.22|582.01|579.21|0
1643683500000|2022-02-01 02:45:00|583.42|580.62|582.41|579.61|584.13|581.33|582.41|579.61|0
1643683800000|2022-02-01 02:50:00|582.61|579.81|584.22|581.42|584.42|581.62|582.61|579.81|0
1643684100000|2022-02-01 02:55:00|584.42|581.62|583.41|580.61|584.62|581.82|583.41|580.61|0
1643684400000|2022-02-01 03:00:00|583.21|580.41|584.02|581.22|584.42|581.62|583.01|580.21|0
1643684700000|2022-02-01 03:05:00|583.92|581.12|584.02|581.22|584.22|581.42|582.81|580.01|0
1643685000000|2022-02-01 03:10:00|583.81|581.01|583.61|580.81|584.42|581.62|583.01|580.21|0
1643685300000|2022-02-01 03:15:00|583.41|580.61|582.61|579.81|583.81|581.01|582.61|579.81|0
1643685600000|2022-02-01 03:20:00|581.2|578.4|579|576.2|581.4|578.6|578.6|575.8|0
1643685900000|2022-02-01 03:25:00|579.2|576.4|580.6|577.8|581.6|578.8|577.79|574.99|0
1643686200000|2022-02-01 03:30:00|580.5|577.7|581.1|578.3|581.5|578.7|579.39|576.59|0
1643686500000|2022-02-01 03:35:00|581|578.2|580.6|577.8|582.8|580|579.99|577.19|0
1643686800000|2022-02-01 03:40:00|580.39|577.59|580.59|577.79|581.4|578.6|580.19|577.39|0
1643687100000|2022-02-01 03:45:00|580.5|577.7|580.19|577.39|580.7|577.9|579.9|577.1|0
1643687400000|2022-02-01 03:50:00|580.1|577.3|578.19|575.39|580.19|577.39|577.89|575.09|0
1643687700000|2022-02-01 03:55:00|577.99|575.19|577.39|574.59|578.39|575.59|576.99|574.19|0
1643688000000|2022-02-01 04:00:00|577.19|574.39|578.19|575.39|578.19|575.39|576.99|574.19|0
1643688300000|2022-02-01 04:05:00|578.39|575.59|579.59|576.79|579.79|576.99|577.58|574.78|0
1643688600000|2022-02-01 04:10:00|579.69|576.89|579.18|576.38|579.99|577.19|578.38|575.58|0
1643688900000|2022-02-01 04:15:00|579.09|576.29|577.69|574.89|579.18|576.38|577.38|574.58|0
1643689200000|2022-02-01 04:20:00|577.78|574.98|576.58|573.78|577.78|574.98|576.38|573.58|0
1643689500000|2022-02-01 04:25:00|576.38|573.58|577.08|574.28|577.58|574.78|576.38|573.58|0
1643689800000|2022-02-01 04:30:00|577.18|574.38|577.98|575.18|577.98|575.18|576.58|573.78|0
1643690100000|2022-02-01 04:35:00|578.18|575.38|577.78|574.98|578.38|575.58|577.18|574.38|0
1643690400000|2022-02-01 04:40:00|577.98|575.18|578.18|575.38|578.78|575.98|577.78|574.98|0
1643690700000|2022-02-01 04:45:00|578.28|575.48|579.38|576.58|579.38|576.58|578.18|575.38|0
1643691000000|2022-02-01 04:50:00|579.08|576.28|577.77|574.97|579.58|576.78|577.57|574.77|0
1643691300000|2022-02-01 04:55:00|577.88|575.08|581.59|578.79|582.09|579.29|577.28|574.48|0
1643691600000|2022-02-01 05:00:00|581.79|578.99|580.79|577.99|581.99|579.19|579.7|576.9|0
1643691900000|2022-02-01 05:05:00|580.69|577.89|582.67|579.87|582.67|579.87|580.69|577.89|0
1643692200000|2022-02-01 05:10:00|582.47|579.67|581.28|578.48|582.67|579.87|581.19|578.39|0
1643692500000|2022-02-01 05:15:00|581.48|578.68|581.87|579.07|581.87|579.07|581.19|578.39|0
1643692800000|2022-02-01 05:20:00|581.68|578.88|581.38|578.58|581.68|578.88|580.69|577.89|0
1643693100000|2022-02-01 05:25:00|581.28|578.48|581.78|578.98|581.87|579.07|581.28|578.48|0
1643693400000|2022-02-01 05:30:00|581.87|579.07|580.88|578.08|582.07|579.27|580.68|577.88|0
1643693700000|2022-02-01 05:35:00|580.68|577.88|580.88|578.08|581.67|578.87|580.68|577.88|0
1643694000000|2022-02-01 05:40:00|581.08|578.28|581.27|578.47|581.67|578.87|580.88|578.08|0
1643694300000|2022-02-01 05:45:00|581.47|578.67|581.38|578.58|581.47|578.67|580.68|577.88|0
1643694600000|2022-02-01 05:50:00|581.27|578.47|580.28|577.48|581.27|578.47|579.89|577.09|0
1643694900000|2022-02-01 05:55:00|580.48|577.68|579.29|576.49|580.48|577.68|578.7|575.9|0
1643695200000|2022-02-01 06:00:00|580.08|577.28|578.8|576|580.08|577.28|577.12|574.32|0
1643695500000|2022-02-01 06:05:00|578.7|575.9|579.09|576.29|579.29|576.49|578.5|575.7|0
1643695800000|2022-02-01 06:10:00|579.29|576.49|581.27|578.47|582.06|579.26|579.09|576.29|0
1643696100000|2022-02-01 06:15:00|581.07|578.27|581.86|579.06|582.76|579.96|580.87|578.07|0
1643696400000|2022-02-01 06:20:00|581.76|578.96|582.06|579.26|582.56|579.76|581.26|578.46|0
1643696700000|2022-02-01 06:25:00|581.96|579.16|582.25|579.45|582.25|579.45|581.07|578.27|0
1643697000000|2022-02-01 06:30:00|582.06|579.26|582.65|579.85|583.05|580.25|581.66|578.86|0
1643697300000|2022-02-01 06:35:00|582.45|579.65|580.86|578.06|582.85|580.05|580.86|578.06|0
1643697600000|2022-02-01 06:40:00|580.77|577.97|580.86|578.06|581.46|578.66|580.67|577.87|0
1643697900000|2022-02-01 06:45:00|580.97|578.17|581.26|578.46|581.46|578.66|580.57|577.77|0
1643698200000|2022-02-01 06:50:00|581.16|578.36|579.97|577.17|581.46|578.66|579.87|577.07|0
1643698500000|2022-02-01 06:55:00|579.87|577.07|579.67|576.87|580.86|578.06|579.48|576.68|0
1643698800000|2022-02-01 07:00:00|579.28|576.48|578.29|575.49|580.66|577.86|576.71|573.91|0
1643699100000|2022-02-01 07:05:00|578.49|575.69|576.02|573.22|578.49|575.69|575.92|573.12|0
1643699400000|2022-02-01 07:10:00|575.92|573.12|572.37|569.57|575.92|573.12|571.39|568.59|0
1643699700000|2022-02-01 07:15:00|572.57|569.77|571.59|568.79|572.96|570.16|571.2|568.4|0
1643700000000|2022-02-01 07:20:00|571.78|568.98|571.3|568.5|572.96|570.16|571.1|568.3|0
1643700300000|2022-02-01 07:25:00|571.59|568.79|571.98|569.18|572.37|569.57|570.71|567.91|0
1643700600000|2022-02-01 07:30:00|572.08|569.28|572.57|569.77|572.96|570.16|571.59|568.79|0
1643700900000|2022-02-01 07:35:00|572.37|569.57|572.57|569.77|572.96|570.16|572.08|569.28|0
1643701200000|2022-02-01 07:40:00|572.37|569.57|573.15|570.35|573.35|570.55|571.97|569.17|0
1643701500000|2022-02-01 07:45:00|572.96|570.16|571.97|569.17|574.93|572.13|571.09|568.29|0
1643701800000|2022-02-01 07:50:00|571.78|568.98|576.6|573.8|577.29|574.49|571.78|568.98|0
1643702100000|2022-02-01 07:55:00|576.4|573.6|575.32|572.52|576.7|573.9|575.12|572.32|0
1643702400000|2022-02-01 08:00:00|575.91|573.11|572.36|569.56|578.08|575.28|571.97|569.17|0
1643702700000|2022-02-01 08:05:00|571.97|569.57|566.77|564.37|573.05|570.65|566.67|564.27|0
1643703000000|2022-02-01 08:10:00|566.67|564.27|564.46|562.06|566.77|564.37|563.67|561.27|0
1643703300000|2022-02-01 08:15:00|564.35|561.95|566.37|563.97|568.14|565.74|563.67|561.27|0
1643703600000|2022-02-01 08:20:00|566.17|563.77|565.39|562.99|566.17|563.77|562.84|560.44|0
1643703900000|2022-02-01 08:25:00|565.59|563.19|565.78|563.38|567.74|565.34|564.21|561.81|0
1643704200000|2022-02-01 08:30:00|565.58|563.18|565.58|563.18|566.96|564.56|563.82|561.42|0
1643704500000|2022-02-01 08:35:00|566.08|563.68|567.74|565.34|568.13|565.73|564.99|562.59|0
1643704800000|2022-02-01 08:40:00|567.84|565.44|565.68|563.28|569.12|566.72|564.4|562|0
1643705100000|2022-02-01 08:45:00|565.58|563.18|566.76|564.36|567.35|564.95|565.29|562.89|0
1643705400000|2022-02-01 08:50:00|566.56|564.16|568.72|566.32|569.7|567.3|566.36|563.96|0
1643705700000|2022-02-01 08:55:00|567.93|565.53|566.75|564.35|569.51|567.11|565.87|563.47|0
1643706000000|2022-02-01 09:00:00|566.56|564.16|568.23|565.83|569.7|567.3|565.58|563.18|0
1643706300000|2022-02-01 09:05:00|568.13|565.73|570.39|567.99|570.98|568.58|567.93|565.53|0
1643706600000|2022-02-01 09:10:00|570.09|567.69|571.18|568.78|571.57|569.17|568.13|565.73|0
1643706900000|2022-02-01 09:15:00|571.38|568.98|571.37|568.97|572.06|569.66|569.5|567.1|0
1643707200000|2022-02-01 09:20:00|571.27|568.87|575.02|572.62|575.81|573.41|570.48|568.08|0
1643707500000|2022-02-01 09:25:00|575.52|573.12|582.15|579.75|582.15|579.75|574.03|571.63|0
1643707800000|2022-02-01 09:30:00|582.06|579.66|582.15|579.75|583.05|580.65|580.27|577.87|0
1643708100000|2022-02-01 09:35:00|581.76|579.36|580.36|577.96|581.95|579.55|577.79|575.39|0
1643708400000|2022-02-01 09:40:00|580.96|578.56|581.75|579.35|584.94|582.54|579.57|577.17|0
1643708700000|2022-02-01 09:45:00|581.66|579.26|585.53|583.13|587.03|584.63|580.36|577.96|0
1643709000000|2022-02-01 09:50:00|585.64|583.24|584.14|581.74|587.53|585.13|582.94|580.54|0
1643709300000|2022-02-01 09:55:00|584.34|581.94|580.36|577.96|584.34|581.94|578.88|576.48|0
1643709600000|2022-02-01 10:00:00|580.66|578.26|576.89|574.49|581.75|579.35|576.79|574.39|0
1643709900000|2022-02-01 10:05:00|576.99|574.59|576.39|573.99|577.58|575.18|575.4|573|0
1643710200000|2022-02-01 10:10:00|576.59|574.19|577.78|575.38|579.36|576.96|575.6|573.2|0
1643710500000|2022-02-01 10:15:00|577.58|575.18|579.56|577.16|580.36|577.96|576.19|573.79|0
1643710800000|2022-02-01 10:20:00|579.36|576.96|580.35|577.95|581.25|578.85|578.67|576.27|0
1643711100000|2022-02-01 10:25:00|580.06|577.66|578.76|576.36|580.06|577.66|577.97|575.57|0
1643711400000|2022-02-01 10:30:00|579.16|576.76|577.57|575.17|581.25|578.85|577.18|574.78|0
1643711700000|2022-02-01 10:35:00|577.68|575.28|574.8|572.4|578.27|575.87|574.61|572.21|0
1643712000000|2022-02-01 10:40:00|575.2|572.8|578.47|576.07|578.47|576.07|574.61|572.21|0
1643712300000|2022-02-01 10:45:00|578.17|575.77|579.55|577.15|579.55|577.15|577.57|575.17|0
1643712600000|2022-02-01 10:50:00|579.36|576.96|581.94|579.54|582.04|579.64|578.17|575.77|0
1643712900000|2022-02-01 10:55:00|581.74|579.34|581.34|578.94|583.53|581.13|579.85|577.45|0
1643713200000|2022-02-01 11:00:00|581.44|579.04|576.97|574.57|582.33|579.93|575.98|573.58|0
1643713500000|2022-02-01 11:05:00|576.78|574.38|573.02|570.62|576.78|574.38|572.73|570.33|0
1643713800000|2022-02-01 11:10:00|573.12|570.72|575.59|573.19|575.78|573.38|572.43|570.03|0
1643714100000|2022-02-01 11:15:00|574.8|572.4|578.55|576.15|578.75|576.35|573.81|571.41|0
1643714400000|2022-02-01 11:20:00|577.96|575.56|577.36|574.96|578.66|576.26|576.77|574.37|0
1643714700000|2022-02-01 11:25:00|577.56|575.16|578.95|576.55|580.74|578.34|577.36|574.96|0
1643715000000|2022-02-01 11:30:00|579.05|576.65|576.77|574.37|579.35|576.95|576.57|574.17|0
1643715300000|2022-02-01 11:35:00|576.57|574.17|578.65|576.25|578.65|576.25|575.88|573.48|0
1643715600000|2022-02-01 11:40:00|578.55|576.15|580.33|577.93|580.64|578.24|576.67|574.27|0
1643715900000|2022-02-01 11:45:00|580.53|578.13|578.75|576.35|581.13|578.73|578.35|575.95|0
1643716200000|2022-02-01 11:50:00|578.55|576.15|579.34|576.94|579.54|577.14|577.46|575.06|0
1643716500000|2022-02-01 11:55:00|579.14|576.74|579.93|577.53|580.43|578.03|578.15|575.75|0
1643716800000|2022-02-01 12:00:00|580.33|577.93|580.33|577.93|581.12|578.72|578.74|576.34|0
1643717100000|2022-02-01 12:05:00|580.13|577.73|579.14|576.74|580.92|578.52|578.15|575.75|0
1643717400000|2022-02-01 12:10:00|579.34|576.94|579.53|577.13|579.93|577.53|577.35|574.95|0
1643717700000|2022-02-01 12:15:00|579.44|577.04|579.73|577.33|581.12|578.72|577.95|575.55|0
1643718000000|2022-02-01 12:20:00|579.13|576.73|577.75|575.35|579.13|576.73|576.86|574.46|0
1643718300000|2022-02-01 12:25:00|578.14|575.74|575.57|573.17|578.54|576.14|575.57|573.17|0
1643718600000|2022-02-01 12:30:00|575.37|572.97|573.59|571.19|576.16|573.76|573.2|570.8|0
1643718900000|2022-02-01 12:35:00|573.39|570.99|573.39|570.99|574.78|572.38|572.41|570.01|0
1643719200000|2022-02-01 12:40:00|573|570.6|573|570.6|574.58|572.18|572.51|570.11|0
1643719500000|2022-02-01 12:45:00|573.19|570.79|572.6|570.2|574.97|572.57|572.21|569.81|0
1643719800000|2022-02-01 12:50:00|572.8|570.4|573.19|570.79|573.59|571.19|572.2|569.8|0
1643720100000|2022-02-01 12:55:00|572.99|570.59|573.98|571.58|574.67|572.27|571.52|569.12|0
1643720400000|2022-02-01 13:00:00|573.58|571.18|571.81|569.41|574.57|572.17|571.81|569.41|0
1643720700000|2022-02-01 13:05:00|571.61|569.21|571.21|568.81|573.19|570.79|570.43|568.03|0
1643721000000|2022-02-01 13:10:00|570.82|568.42|569.44|567.04|571.41|569.01|568.65|566.25|0
1643721300000|2022-02-01 13:15:00|569.64|567.24|568.85|566.45|569.64|567.24|568.26|565.86|0
1643721600000|2022-02-01 13:20:00|569.05|566.65|567.47|565.07|569.24|566.84|566.69|564.29|0
1643721900000|2022-02-01 13:25:00|567.67|565.27|568.56|566.16|569.44|567.04|566.88|564.48|0
1643722200000|2022-02-01 13:30:00|568.45|566.05|572.3|569.9|572.59|570.19|568.06|565.66|0
1643722500000|2022-02-01 13:35:00|572.19|569.79|570.22|567.82|573.38|570.98|570.03|567.63|0
1643722800000|2022-02-01 13:40:00|570.42|568.02|568.84|566.44|570.42|568.02|567.08|564.68|0
1643723100000|2022-02-01 13:45:00|568.65|566.25|568.65|566.25|570.02|567.62|567.86|565.46|0
1643723400000|2022-02-01 13:50:00|568.45|566.05|567.66|565.26|568.65|566.25|566.78|564.38|0
1643723700000|2022-02-01 13:55:00|567.76|565.36|566.29|563.89|568.64|566.24|565.89|563.49|0
1643724000000|2022-02-01 14:00:00|566|563.6|566.68|564.28|567.27|564.87|564.52|562.12|0
1643724300000|2022-02-01 14:05:00|566.58|564.18|567.07|564.67|567.27|564.87|566.28|563.88|0
1643724600000|2022-02-01 14:10:00|566.87|564.47|567.66|565.26|567.85|565.45|566.09|563.69|0
1643724900000|2022-02-01 14:15:00|567.46|565.06|568.44|566.04|569.43|567.03|567.46|565.06|0
1643725200000|2022-02-01 14:20:00|568.25|565.85|567.07|564.67|568.83|566.43|566.67|564.27|0
1643725500000|2022-02-01 14:25:00|566.87|564.47|564.32|561.92|566.87|564.47|563.93|561.53|0
1643725800000|2022-02-01 14:30:00|564.51|562.11|565.89|563.49|573.96|571.56|563.14|560.74|0
1643726100000|2022-02-01 14:35:00|565.1|562.7|566.28|563.88|569.52|567.12|562.55|560.15|0
1643726400000|2022-02-01 14:40:00|566.67|564.27|577.02|574.62|579.1|576.7|564.12|561.72|0
1643726700000|2022-02-01 14:45:00|577.12|574.72|574.15|571.75|580.69|578.29|572.77|570.37|0
1643727000000|2022-02-01 14:50:00|572.77|570.37|574.15|571.75|574.15|571.75|569.42|567.02|0
1643727300000|2022-02-01 14:55:00|574.54|572.14|572.28|569.88|577.12|574.72|570.99|568.59|0
1643727600000|2022-02-01 15:00:00|571.19|568.79|589.05|586.65|589.05|586.65|571.19|568.79|0
1643727900000|2022-02-01 15:05:00|588.56|586.16|587.14|584.74|594.26|591.86|584.36|581.96|0
1643728200000|2022-02-01 15:10:00|585.75|583.35|578.4|576|588.54|586.14|578.31|575.91|0
1643728500000|2022-02-01 15:15:00|578.31|575.91|583.56|581.16|584.95|582.55|578.11|575.71|0
1643728800000|2022-02-01 15:20:00|584.95|582.55|573.53|571.13|584.95|582.55|572.41|570.01|0
1643729100000|2022-02-01 15:25:00|573.14|570.74|580.45|578.05|580.45|578.05|570.48|568.08|0
1643729400000|2022-02-01 15:30:00|580.05|577.65|580.45|578.05|582.23|579.83|573.13|570.73|0
1643729700000|2022-02-01 15:35:00|579.76|577.36|579.06|576.66|583.82|581.42|574.91|572.51|0
1643730000000|2022-02-01 15:40:00|579.16|576.76|583.22|580.82|586.21|583.81|574.71|572.31|0
1643730300000|2022-02-01 15:45:00|584.02|581.62|584.02|581.62|587.2|584.8|582.93|580.53|0
1643730600000|2022-02-01 15:50:00|583.82|581.42|577.27|574.87|584.32|581.92|576.48|574.08|0
1643730900000|2022-02-01 15:55:00|576.19|573.79|570.57|568.17|576.19|573.79|570.37|567.97|0
1643731200000|2022-02-01 16:00:00|570.37|567.97|572.42|570.02|573.8|571.4|567.4|565|0
1643731500000|2022-02-01 16:05:00|572.22|569.82|566.9|564.5|573.6|571.2|566.71|564.31|0
1643731800000|2022-02-01 16:10:00|567.1|564.7|564.16|561.76|569.07|566.67|563.57|561.17|0
1643732100000|2022-02-01 16:15:00|563.77|561.37|566.51|564.11|567.49|565.09|563.77|561.37|0
1643732400000|2022-02-01 16:20:00|566.31|563.91|571.51|569.11|572.89|570.49|565.53|563.13|0
1643732700000|2022-02-01 16:25:00|571.31|568.91|570.32|567.92|573.48|571.08|568.55|566.15|0
1643733000000|2022-02-01 16:30:00|570.52|568.12|567.76|565.36|576.84|574.44|567.36|564.96|0
1643733300000|2022-02-01 16:35:00|567.66|565.26|569.73|567.33|571.5|569.1|566.18|563.78|0
1643733600000|2022-02-01 16:40:00|569.92|567.52|568.54|566.14|570.03|567.63|565.99|563.59|0
1643733900000|2022-02-01 16:45:00|568.35|565.95|566.57|564.17|568.54|566.14|563.43|561.03|0
1643734200000|2022-02-01 16:50:00|566.18|563.78|566.18|563.78|568.15|565.75|565|562.6|0
1643734500000|2022-02-01 16:55:00|565.39|562.99|563.82|561.42|566.57|564.17|561.47|559.07|0
1643734800000|2022-02-01 17:00:00|564.02|561.62|566.57|564.17|567.16|564.76|562.45|560.05|0
1643735100000|2022-02-01 17:05:00|565.98|563.58|567.16|564.76|567.95|565.55|564.8|562.4|0
1643735400000|2022-02-01 17:10:00|566.96|564.56|569.91|567.51|572.28|569.88|566.57|564.17|0
1643735700000|2022-02-01 17:15:00|569.72|567.32|567.35|564.95|569.91|567.51|566.37|563.97|0
1643736000000|2022-02-01 17:20:00|566.96|564.56|567.16|564.76|570.31|567.91|565.88|563.48|0
1643736300000|2022-02-01 17:25:00|567.94|565.54|568.53|566.13|572.67|570.27|566.57|564.17|0
1643736600000|2022-02-01 17:30:00|568.73|566.33|576.63|574.23|577.23|574.83|568.44|566.04|0
1643736900000|2022-02-01 17:35:00|575.84|573.44|573.26|570.86|576.04|573.64|571.49|569.09|0
1643737200000|2022-02-01 17:40:00|573.07|570.67|572.77|570.37|574.45|572.05|569.91|567.51|0
1643737500000|2022-02-01 17:45:00|572.87|570.47|574.45|572.05|576.03|573.63|571.49|569.09|0
1643737800000|2022-02-01 17:50:00|573.86|571.46|572.08|569.68|574.25|571.85|571.68|569.28|0
1643738100000|2022-02-01 17:55:00|571.68|569.28|565.97|563.57|571.68|569.28|565.77|563.37|0
1643738400000|2022-02-01 18:00:00|566.16|563.76|570.89|568.49|571.09|568.69|565.77|563.37|0
1643738700000|2022-02-01 18:05:00|570.49|568.09|572.07|569.67|572.86|570.46|569.9|567.5|0
1643739000000|2022-02-01 18:10:00|572.27|569.87|571.48|569.08|572.27|569.87|569.61|567.21|0
1643739300000|2022-02-01 18:15:00|571.87|569.47|570.4|568|572.47|570.07|569.31|566.91|0
1643739600000|2022-02-01 18:20:00|570|567.6|569.5|567.1|570.99|568.59|569.5|567.1|0
1643739900000|2022-02-01 18:25:00|569.7|567.3|566.75|564.35|570.29|567.89|566.55|564.15|0
1643740200000|2022-02-01 18:30:00|566.94|564.54|568.82|566.42|569.3|566.9|566.75|564.35|0
1643740500000|2022-02-01 18:35:00|568.62|566.22|567.14|564.74|572.07|569.67|566.55|564.15|0
1643740800000|2022-02-01 18:40:00|567.04|564.64|565.17|562.77|567.14|564.74|564.58|562.18|0
1643741100000|2022-02-01 18:45:00|565.56|563.16|565.37|562.97|566.54|564.14|564.19|561.79|0
1643741400000|2022-02-01 18:50:00|565.17|562.77|564.63|562.23|567.53|565.13|563.65|561.25|0
1643741700000|2022-02-01 18:55:00|564.92|562.52|564.92|562.52|569.06|566.66|564.92|562.52|0
1643742000000|2022-02-01 19:00:00|565.12|562.72|564.53|562.13|566.5|564.1|562.76|560.36|0
1643742300000|2022-02-01 19:05:00|565.12|562.72|564.23|561.83|565.71|563.31|563.84|561.44|0
1643742600000|2022-02-01 19:10:00|564.13|561.73|566.69|564.29|568.86|566.46|561.77|559.37|0
1643742900000|2022-02-01 19:15:00|566.1|563.7|567.48|565.08|567.87|565.47|564.43|562.03|0
1643743200000|2022-02-01 19:20:00|567.28|564.88|568.77|566.37|572.03|569.63|567.28|564.88|0
1643743500000|2022-02-01 19:25:00|568.86|566.46|567.38|564.98|570.94|568.54|567.08|564.68|0
1643743800000|2022-02-01 19:30:00|565.7|563.3|565.7|563.3|567.08|564.68|564.72|562.32|0
1643744100000|2022-02-01 19:35:00|565.31|562.91|566.49|564.09|569.55|567.15|564.91|562.51|0
1643744400000|2022-02-01 19:40:00|566.09|563.69|565.7|563.3|568.46|566.06|565.3|562.9|0
1643744700000|2022-02-01 19:45:00|565.5|563.1|566|563.6|567.08|564.68|563.73|561.33|0
1643745000000|2022-02-01 19:50:00|566.19|563.79|566.39|563.99|569.25|566.85|565.5|563.1|0
1643745300000|2022-02-01 19:55:00|566.29|563.89|564.91|562.51|567.87|565.47|564.32|561.92|0
1643745600000|2022-02-01 20:00:00|565.3|562.9|556.08|553.68|566.29|563.89|555.69|553.29|0
1643745900000|2022-02-01 20:05:00|556.86|554.46|553.35|550.95|558.23|555.83|553.16|550.76|0
1643746200000|2022-02-01 20:10:00|553.55|551.15|555.11|552.71|556.48|554.08|553.55|551.15|0
1643746500000|2022-02-01 20:15:00|554.92|552.52|554.72|552.32|557.07|554.67|554.33|551.93|0
1643746800000|2022-02-01 20:20:00|554.52|552.12|551.21|548.81|554.82|552.42|551.21|548.81|0
1643747100000|2022-02-01 20:25:00|551.4|549|549.65|547.25|553.74|551.34|548.58|546.18|0
1643747400000|2022-02-01 20:30:00|549.45|547.05|547.12|544.72|549.45|547.05|545.57|543.17|0
1643747700000|2022-02-01 20:35:00|547.31|544.91|552.76|550.36|553.15|550.75|546.15|543.75|0
1643748000000|2022-02-01 20:40:00|552.18|549.78|547.51|545.11|552.96|550.56|546.34|543.94|0
1643748300000|2022-02-01 20:45:00|546.92|544.52|542.47|540.07|547.89|545.49|542.27|539.87|0
1643748600000|2022-02-01 20:50:00|541.41|539.01|538.57|536.17|543.43|541.03|537.5|535.1|0
1643748900000|2022-02-01 20:55:00|538.47|536.07|542.55|540.15|542.55|540.15|537.89|535.49|0
1643749200000|2022-02-01 21:00:00|543.52|541.12|540.8|538.4|543.52|541.12|539.44|537.04|0
1643749500000|2022-02-01 21:05:00|540.6|538.2|539.83|537.43|541.58|539.18|538.08|535.68|0
1643749800000|2022-02-01 21:10:00|539.05|536.65|536.78|534.38|539.24|536.84|536.01|533.61|0
1643750100000|2022-02-01 21:15:00|536.4|533.6|534.65|531.85|536.4|533.6|533.88|531.08|0
1643750400000|2022-02-01 21:20:00|534.46|531.66|532.24|529.44|534.65|531.85|531.94|529.14|0
1643750700000|2022-02-01 21:25:00|532.33|529.53|530.01|527.21|532.62|529.82|530.01|527.21|0
1643751000000|2022-02-01 21:30:00|530.21|527.41|527.7|524.9|530.21|527.41|527.51|524.71|0
1643751300000|2022-02-01 21:35:00|527.51|524.71|527.31|524.51|527.7|524.9|526.16|523.36|0
1643751600000|2022-02-01 21:40:00|527.12|524.32|529.24|526.44|529.43|526.63|526.93|524.13|0
1643751900000|2022-02-01 21:45:00|529.04|526.24|530.01|527.21|530.01|527.21|529.04|526.24|0
1643752200000|2022-02-01 21:50:00|529.81|527.01|527.5|524.7|529.81|527.01|526.83|524.03|0
1643752500000|2022-02-01 21:55:00|527.31|524.51|529.91|527.11|529.91|527.11|527.12|524.32|0
1643752800000|2022-02-01 22:00:00|529.81|527.01|532.39|529.59|532.39|529.59|529.81|527.01|0
1643753100000|2022-02-01 22:05:00|532.55|529.75|531.4|528.6|532.55|529.75|531.4|528.6|0
1643753400000|2022-02-01 22:10:00|531.37|528.57|531.82|529.02|532.1|529.3|531.03|528.23|0
1643753700000|2022-02-01 22:15:00|531.96|529.16|532.63|529.83|532.66|529.86|531.96|529.16|0
1643754000000|2022-02-01 22:20:00|532.66|529.86|533.07|530.27|533.13|530.33|532.66|529.86|0
1643754300000|2022-02-01 22:25:00|532.79|529.99|532.7|529.9|532.79|529.99|532.59|529.79|0
1643754600000|2022-02-01 22:30:00|532.65|529.85|532.92|530.12|533.04|530.24|532.65|529.85|0
1643754900000|2022-02-01 22:35:00|533.01|530.21|532.51|529.71|533.01|530.21|532.45|529.65|0
1643755200000|2022-02-01 22:40:00|532.42|529.62|532.17|529.37|532.51|529.71|531.75|528.95|0
1643755500000|2022-02-01 22:45:00|532.2|529.4|531.41|528.61|532.2|529.4|531.41|528.61|0
1643755800000|2022-02-01 22:50:00|531.7|528.9|530.86|528.06|531.92|529.12|530.75|527.95|0
1643756100000|2022-02-01 22:55:00|530.8|528|529.28|526.48|530.8|528|528.86|526.06|0
1643756400000|2022-02-01 23:00:00|528.16|525.36|530.37|527.57|531.73|528.93|528.16|525.36|0
1643756700000|2022-02-01 23:05:00|530.57|527.77|530.76|527.96|531.73|528.93|528.64|525.84|0
1643757000000|2022-02-01 23:10:00|530.57|527.77|530.67|527.87|531.92|529.12|529.41|526.61|0
1643757300000|2022-02-01 23:15:00|530.76|527.96|529.98|527.18|530.76|527.96|529.41|526.61|0
1643757600000|2022-02-01 23:20:00|529.89|527.09|529.41|526.61|529.98|527.18|528.63|525.83|0
1643757900000|2022-02-01 23:25:00|529.51|526.71|528.25|525.45|529.6|526.8|528.06|525.26|0
1643758200000|2022-02-01 23:30:00|528.44|525.64|529.79|526.99|530.75|527.95|528.44|525.64|0
1643758500000|2022-02-01 23:35:00|529.89|527.09|528.82|526.02|530.56|527.76|528.63|525.83|0
1643758800000|2022-02-01 23:40:00|528.73|525.93|528.05|525.25|529.21|526.41|528.05|525.25|0
1643759100000|2022-02-01 23:45:00|528.24|525.44|529.21|526.41|529.4|526.6|528.24|525.44|0
1643759400000|2022-02-01 23:50:00|529.11|526.31|529.59|526.79|529.88|527.08|529.01|526.21|0
1643759700000|2022-02-01 23:55:00|529.69|526.89|528.82|526.02|529.78|526.98|528.63|525.83|0
1643760000000|2022-02-02 00:00:00|528.92|526.12|526.61|523.81|529.01|526.21|526.31|523.51|0
1643760300000|2022-02-02 00:05:00|526.7|523.9|526.31|523.51|527.38|524.58|526.31|523.51|0
1643760600000|2022-02-02 00:10:00|526.12|523.32|527.18|524.38|527.66|524.86|526.12|523.32|0
1643760900000|2022-02-02 00:15:00|527.47|524.67|525.35|522.55|527.85|525.05|524.77|521.97|0
1643761200000|2022-02-02 00:20:00|525.54|522.74|525.73|522.93|525.93|523.13|525.16|522.36|0
1643761500000|2022-02-02 00:25:00|525.64|522.84|524.77|521.97|526.31|523.51|524.77|521.97|0
1643761800000|2022-02-02 00:30:00|524.96|522.16|525.25|522.45|525.73|522.93|524.58|521.78|0
1643762100000|2022-02-02 00:35:00|525.35|522.55|525.92|523.12|525.92|523.12|525.15|522.35|0
1643762400000|2022-02-02 00:40:00|525.73|522.93|526.3|523.5|526.3|523.5|525.73|522.93|0
1643762700000|2022-02-02 00:45:00|526.11|523.31|525.53|522.73|526.11|523.31|525.15|522.35|0
1643763000000|2022-02-02 00:50:00|525.73|522.93|524.96|522.16|525.73|522.93|524.77|521.97|0
1643763300000|2022-02-02 00:55:00|525.15|522.35|525.15|522.35|525.53|522.73|524.76|521.96|0
1643763600000|2022-02-02 01:00:00|525.34|522.54|525.91|523.11|527.07|524.27|524.76|521.96|0
1643763900000|2022-02-02 01:05:00|525.72|522.92|524.09|521.29|525.72|522.92|523.61|520.81|0
1643764200000|2022-02-02 01:10:00|524.19|521.39|523.8|521|524.76|521.96|523.8|521|0
1643764500000|2022-02-02 01:15:00|524.38|521.58|525.53|522.73|526.68|523.88|524.38|521.58|0
1643764800000|2022-02-02 01:20:00|525.33|522.53|525.24|522.44|525.72|522.92|523.8|521|0
1643765100000|2022-02-02 01:25:00|525.33|522.53|525.72|522.92|525.91|523.11|525.14|522.34|0
1643765400000|2022-02-02 01:30:00|525.43|522.63|524.95|522.15|526.1|523.3|524.75|521.95|0
1643765700000|2022-02-02 01:35:00|524.75|521.95|525.33|522.53|525.91|523.11|524.56|521.76|0
1643766000000|2022-02-02 01:40:00|525.52|522.72|524.21|521.41|525.71|522.91|524.21|521.41|0
1643766300000|2022-02-02 01:45:00|524.4|521.6|524.97|522.17|525.17|522.37|524.21|521.41|0
1643766600000|2022-02-02 01:50:00|524.78|521.98|524.97|522.17|525.17|522.37|524.5|521.7|0
1643766900000|2022-02-02 01:55:00|524.78|521.98|524.59|521.79|525.16|522.36|524.4|521.6|0
1643767200000|2022-02-02 02:00:00|524.78|521.98|524.39|521.59|524.78|521.98|524.2|521.4|0
1643767500000|2022-02-02 02:05:00|524.49|521.69|524.3|521.5|524.97|522.17|524.2|521.4|0
1643767800000|2022-02-02 02:10:00|524.2|521.4|524.39|521.59|524.39|521.59|523.82|521.02|0
1643768100000|2022-02-02 02:15:00|524.3|521.5|524.58|521.78|524.77|521.97|523.62|520.82|0
1643768400000|2022-02-02 02:20:00|524.77|521.97|526.51|523.71|526.51|523.71|524.58|521.78|0
1643768700000|2022-02-02 02:25:00|526.5|523.7|525.54|522.74|526.5|523.7|525.35|522.55|0
1643769000000|2022-02-02 02:30:00|525.35|522.55|526.12|523.32|526.31|523.51|525.35|522.55|0
1643769300000|2022-02-02 02:35:00|526.22|523.42|526.31|523.51|526.5|523.7|525.92|523.12|0
1643769600000|2022-02-02 02:40:00|525.35|522.55|525.92|523.12|526.31|523.51|525.25|522.45|0
1643769900000|2022-02-02 02:45:00|526.02|523.22|526.31|523.51|526.5|523.7|525.92|523.12|0
1643770200000|2022-02-02 02:50:00|526.11|523.31|525.73|522.93|526.11|523.31|525.73|522.93|0
1643770500000|2022-02-02 02:55:00|525.92|523.12|525.73|522.93|526.11|523.31|525.73|522.93|0
1643770800000|2022-02-02 03:00:00|525.83|523.03|525.92|523.12|526.5|523.7|525.83|523.03|0
1643771100000|2022-02-02 03:05:00|525.72|522.92|525.72|522.92|526.11|523.31|525.72|522.92|0
1643771400000|2022-02-02 03:10:00|525.92|523.12|525.72|522.92|526.11|523.31|525.34|522.54|0
1643771700000|2022-02-02 03:15:00|525.53|522.73|526.11|523.31|526.3|523.5|525.34|522.54|0
1643772000000|2022-02-02 03:20:00|526.21|523.41|525.14|522.34|526.3|523.5|525.14|522.34|0
1643772300000|2022-02-02 03:25:00|525.33|522.53|525.33|522.53|525.33|522.53|524.95|522.15|0
1643772600000|2022-02-02 03:30:00|525.53|522.73|524.56|521.76|525.53|522.73|524.56|521.76|0
1643772900000|2022-02-02 03:35:00|524.76|521.96|524.95|522.15|524.95|522.15|524.28|521.48|0
1643773200000|2022-02-02 03:40:00|524.75|521.95|524.75|521.95|524.95|522.15|524.56|521.76|0
1643773500000|2022-02-02 03:45:00|524.85|522.05|525.33|522.53|525.52|522.72|524.56|521.76|0
1643773800000|2022-02-02 03:50:00|525.24|522.44|525.13|522.33|525.33|522.53|525.13|522.33|0
1643774100000|2022-02-02 03:55:00|525.23|522.43|524.56|521.76|525.33|522.53|524.56|521.76|0
1643774400000|2022-02-02 04:00:00|524.75|521.95|524.17|521.37|524.94|522.14|524.17|521.37|0
1643774700000|2022-02-02 04:05:00|524.27|521.47|524.17|521.37|524.36|521.56|523.98|521.18|0
1643775000000|2022-02-02 04:10:00|524.08|521.28|523.78|520.98|524.08|521.28|523.59|520.79|0
1643775300000|2022-02-02 04:15:00|523.59|520.79|523.5|520.7|523.59|520.79|523.21|520.41|0
1643775600000|2022-02-02 04:20:00|523.59|520.79|523.97|521.17|524.17|521.37|523.59|520.79|0
1643775900000|2022-02-02 04:25:00|523.88|521.08|524.16|521.36|524.16|521.36|523.78|520.98|0
1643776200000|2022-02-02 04:30:00|523.97|521.17|523.97|521.17|524.16|521.36|523.78|520.98|0
1643776500000|2022-02-02 04:35:00|523.78|520.98|523.97|521.17|523.97|521.17|523.2|520.4|0
1643776800000|2022-02-02 04:40:00|524.16|521.36|524.16|521.36|524.16|521.36|523.78|520.98|0
1643777100000|2022-02-02 04:45:00|523.97|521.17|524.16|521.36|524.74|521.94|523.97|521.17|0
1643777400000|2022-02-02 04:50:00|523.97|521.17|523.39|520.59|524.16|521.36|523.3|520.5|0
1643777700000|2022-02-02 04:55:00|523.2|520.4|523.39|520.59|523.58|520.78|523|520.2|0
1643778000000|2022-02-02 05:00:00|523.3|520.5|522.04|519.24|523.58|520.78|522.04|519.24|0
1643778300000|2022-02-02 05:05:00|522.24|519.44|522.43|519.63|522.81|520.01|521.85|519.05|0
1643778600000|2022-02-02 05:10:00|522.23|519.43|522.42|519.62|522.43|519.63|522.04|519.24|0
1643778900000|2022-02-02 05:15:00|522.52|519.72|522.42|519.62|523|520.2|522.42|519.62|0
1643779200000|2022-02-02 05:20:00|522.62|519.82|522.23|519.43|522.62|519.82|522.04|519.24|0
1643779500000|2022-02-02 05:25:00|522.04|519.24|521.85|519.05|522.14|519.34|521.65|518.85|0
1643779800000|2022-02-02 05:30:00|521.65|518.85|521.84|519.04|522.04|519.24|521.65|518.85|0
1643780100000|2022-02-02 05:35:00|521.94|519.14|521.65|518.85|522.04|519.24|521.65|518.85|0
1643780400000|2022-02-02 05:40:00|521.84|519.04|521.27|518.47|521.84|519.04|517.44|514.64|0
1643780700000|2022-02-02 05:45:00|521.07|518.27|520.5|517.7|521.17|518.37|520.5|517.7|0
1643781000000|2022-02-02 05:50:00|520.69|517.89|520.69|517.89|521.26|518.46|520.5|517.7|0
1643781300000|2022-02-02 05:55:00|520.5|517.7|520.21|517.41|520.69|517.89|519.92|517.12|0
1643781600000|2022-02-02 06:00:00|520.11|517.31|518.77|515.97|520.3|517.5|518.77|515.97|0
1643781900000|2022-02-02 06:05:00|518.39|515.59|518.77|515.97|518.77|515.97|517.62|514.82|0
1643782200000|2022-02-02 06:10:00|518.68|515.88|518|515.2|518.77|515.97|518|515.2|0
1643782500000|2022-02-02 06:15:00|518.2|515.4|518.19|515.39|518.58|515.78|518.1|515.3|0
1643782800000|2022-02-02 06:20:00|518|515.2|517.34|514.54|518.39|515.59|517.34|514.54|0
1643783100000|2022-02-02 06:25:00|517.53|514.73|517.05|514.25|517.81|515.01|517.05|514.25|0
1643783400000|2022-02-02 06:30:00|516.86|514.06|517.24|514.44|517.24|514.44|515.33|512.53|0
1643783700000|2022-02-02 06:35:00|517.43|514.63|518.29|515.49|518.76|515.96|517.43|514.63|0
1643784000000|2022-02-02 06:40:00|518.38|515.58|521.06|518.26|521.25|518.45|518.19|515.39|0
1643784300000|2022-02-02 06:45:00|521.25|518.45|521.44|518.64|521.83|519.03|521.06|518.26|0
1643784600000|2022-02-02 06:50:00|521.63|518.83|521.44|518.64|521.73|518.93|520.67|517.87|0
1643784900000|2022-02-02 06:55:00|521.63|518.83|520.77|517.97|522.59|519.79|520.67|517.87|0
1643785200000|2022-02-02 07:00:00|521.06|518.26|522.2|519.4|522.97|520.17|521.06|518.26|0
1643785500000|2022-02-02 07:05:00|522.59|519.79|522.01|519.21|522.78|519.98|520.67|517.87|0
1643785800000|2022-02-02 07:10:00|522.2|519.4|521.05|518.25|522.59|519.79|520.86|518.06|0
1643786100000|2022-02-02 07:15:00|520.96|518.16|520.09|517.29|521.24|518.44|520.09|517.29|0
1643786400000|2022-02-02 07:20:00|519.9|517.1|520.28|517.48|520.86|518.06|519.71|516.91|0
1643786700000|2022-02-02 07:25:00|520.19|517.39|518.94|516.14|520.86|518.06|518.56|515.76|0
1643787000000|2022-02-02 07:30:00|519.13|516.33|518.94|516.14|519.42|516.62|517.41|514.61|0
1643787300000|2022-02-02 07:35:00|518.85|516.05|521.24|518.44|521.53|518.73|518.75|515.95|0
1643787600000|2022-02-02 07:40:00|521.14|518.34|518.94|516.14|521.43|518.63|518.94|516.14|0
1643787900000|2022-02-02 07:45:00|519.32|516.52|522.19|519.39|522.48|519.68|519.32|516.52|0
1643788200000|2022-02-02 07:50:00|522|519.2|521.91|519.11|522.48|519.68|521.42|518.62|0
1643788500000|2022-02-02 07:55:00|521.81|519.01|522|519.2|522.19|519.39|521.42|518.62|0
1643788800000|2022-02-02 08:00:00|521.81|519.01|522.24|519.44|524.42|521.62|519.93|517.13|0
1643789100000|2022-02-02 08:05:00|522.62|520.22|520.31|517.91|523.2|520.8|519.35|516.95|0
1643789400000|2022-02-02 08:10:00|520.22|517.82|520.31|517.91|521.65|519.25|519.16|516.76|0
1643789700000|2022-02-02 08:15:00|520.5|518.1|522.62|520.22|523|520.6|520.11|517.71|0
1643790000000|2022-02-02 08:20:00|522.42|520.02|520.5|518.1|522.62|520.22|519.34|516.94|0
1643790300000|2022-02-02 08:25:00|520.6|518.2|521.56|519.16|521.65|519.25|519.15|516.75|0
1643790600000|2022-02-02 08:30:00|522.03|519.63|522.52|520.12|522.61|520.21|520.5|518.1|0
1643790900000|2022-02-02 08:35:00|522.42|520.02|523.87|521.47|523.87|521.47|521.07|518.67|0
1643791200000|2022-02-02 08:40:00|523.96|521.56|523.38|520.98|524.34|521.94|522.42|520.02|0
1643791500000|2022-02-02 08:45:00|523.19|520.79|525.31|522.91|525.31|522.91|522.61|520.21|0
1643791800000|2022-02-02 08:50:00|525.69|523.29|523.57|521.17|526.47|524.07|521.64|519.24|0
1643792100000|2022-02-02 08:55:00|524.83|522.43|523.76|521.36|525.02|522.62|523.57|521.17|0
1643792400000|2022-02-02 09:00:00|523.95|521.55|520.01|517.61|524.34|521.94|519.91|517.51|0
1643792700000|2022-02-02 09:05:00|519.91|517.51|518.47|516.07|520.01|517.61|517.03|514.63|0
1643793000000|2022-02-02 09:10:00|518.37|515.97|514.92|512.52|518.76|516.36|514.73|512.33|0
1643793300000|2022-02-02 09:15:00|515.12|512.72|516.65|514.25|516.65|514.25|514.35|511.95|0
1643793600000|2022-02-02 09:20:00|516.36|513.96|515.11|512.71|516.55|514.15|514.92|512.52|0
1643793900000|2022-02-02 09:25:00|515.02|512.62|517.22|514.82|517.79|515.39|514.54|512.14|0
1643794200000|2022-02-02 09:30:00|517.13|514.73|517.02|514.62|517.41|515.01|515.68|513.28|0
1643794500000|2022-02-02 09:35:00|517.22|514.82|515.49|513.09|518.17|515.77|515.3|512.9|0
1643794800000|2022-02-02 09:40:00|515.68|513.28|512.62|510.22|515.87|513.47|512.62|510.22|0
1643795100000|2022-02-02 09:45:00|512.82|510.42|510.91|508.51|513.96|511.56|510.91|508.51|0
1643795400000|2022-02-02 09:50:00|510.53|508.13|509.76|507.36|511.1|508.7|509.76|507.36|0
1643795700000|2022-02-02 09:55:00|509.86|507.46|509.67|507.27|510.14|507.74|508.62|506.22|0
1643796000000|2022-02-02 10:00:00|509.57|507.17|510.71|508.31|511.29|508.89|509.57|507.17|0
1643796300000|2022-02-02 10:05:00|509.76|507.36|512.43|510.03|512.62|510.22|509.57|507.17|0
1643796600000|2022-02-02 10:10:00|512.62|510.22|510.9|508.5|512.81|510.41|510.9|508.5|0
1643796900000|2022-02-02 10:15:00|510.71|508.31|511.47|509.07|512.04|509.64|510.14|507.74|0
1643797200000|2022-02-02 10:20:00|511.66|509.26|511.47|509.07|513|510.6|511.28|508.88|0
1643797500000|2022-02-02 10:25:00|511.85|509.45|511.66|509.26|512.42|510.02|511.09|508.69|0
1643797800000|2022-02-02 10:30:00|511.76|509.36|510.9|508.5|512.04|509.64|510.13|507.73|0
1643798100000|2022-02-02 10:35:00|511.09|508.69|510.51|508.11|512.23|509.83|509.75|507.35|0
1643798400000|2022-02-02 10:40:00|510.89|508.49|511.85|509.45|512.42|510.02|509.94|507.54|0
1643798700000|2022-02-02 10:45:00|511.66|509.26|513.37|510.97|513.66|511.26|511.66|509.26|0
1643799000000|2022-02-02 10:50:00|513.18|510.78|512.8|510.4|513.18|510.78|511.84|509.44|0
1643799300000|2022-02-02 10:55:00|512.99|510.59|513.18|510.78|514.13|511.73|512.61|510.21|0
1643799600000|2022-02-02 11:00:00|512.8|510.4|514.51|512.11|515.09|512.69|512.6|510.2|0
1643799900000|2022-02-02 11:05:00|514.7|512.3|515.28|512.88|516.43|514.03|514.51|512.11|0
1643800200000|2022-02-02 11:10:00|515.47|513.07|516.04|513.64|516.72|514.32|515.28|512.88|0
1643800500000|2022-02-02 11:15:00|515.85|513.45|516.23|513.83|516.81|514.41|515.47|513.07|0
1643800800000|2022-02-02 11:20:00|516.42|514.02|514.7|512.3|516.42|514.02|514.13|511.73|0
1643801100000|2022-02-02 11:25:00|514.89|512.49|514.89|512.49|515.46|513.06|514.32|511.92|0
1643801400000|2022-02-02 11:30:00|515.08|512.68|513.93|511.53|515.08|512.68|513.93|511.53|0
1643801700000|2022-02-02 11:35:00|514.12|511.72|514.31|511.91|514.51|512.11|513.55|511.15|0
1643802000000|2022-02-02 11:40:00|514.12|511.72|514.5|512.1|515.27|512.87|513.36|510.96|0
1643802300000|2022-02-02 11:45:00|514.31|511.91|513.26|510.86|514.31|511.91|512.78|510.38|0
1643802600000|2022-02-02 11:50:00|513.36|510.96|512.02|509.62|513.55|511.15|511.83|509.43|0
1643802900000|2022-02-02 11:55:00|512.21|509.81|512.4|510|512.97|510.57|512.02|509.62|0
1643803200000|2022-02-02 12:00:00|512.59|510.19|513.16|510.76|514.31|511.91|512.59|510.19|0
1643803500000|2022-02-02 12:05:00|513.35|510.95|512.21|509.81|514.12|511.72|512.01|509.61|0
1643803800000|2022-02-02 12:10:00|512.01|509.61|510.3|507.9|512.01|509.61|508.4|506|0
1643804100000|2022-02-02 12:15:00|510.11|507.71|508.78|506.38|510.3|507.9|508.21|505.81|0
1643804400000|2022-02-02 12:20:00|508.59|506.19|509.34|506.94|510.11|507.71|508.59|506.19|0
1643804700000|2022-02-02 12:25:00|509.15|506.75|509.34|506.94|510.11|507.71|508.39|505.99|0
1643805000000|2022-02-02 12:30:00|509.53|507.13|510.48|508.08|510.48|508.08|509.53|507.13|0
1643805300000|2022-02-02 12:35:00|510.67|508.27|511.63|509.23|511.63|509.23|509.72|507.32|0
1643805600000|2022-02-02 12:40:00|511.82|509.42|510.1|507.7|512.3|509.9|510.1|507.7|0
1643805900000|2022-02-02 12:45:00|510.29|507.89|509.15|506.75|510.48|508.08|508.58|506.18|0
1643806200000|2022-02-02 12:50:00|508.96|506.56|509.55|507.15|510.5|508.1|508.2|505.8|0
1643806500000|2022-02-02 12:55:00|509.74|507.34|507.65|505.25|509.74|507.34|506.9|504.5|0
1643806800000|2022-02-02 13:00:00|508.32|505.92|509.36|506.96|510.69|508.29|507.84|505.44|0
1643807100000|2022-02-02 13:05:00|509.17|506.77|509.74|507.34|510.3|507.9|508.6|506.2|0
1643807400000|2022-02-02 13:10:00|509.55|507.15|507.88|505.48|511.06|508.66|507.31|504.91|0
1643807700000|2022-02-02 13:15:00|508.26|505.86|509.79|507.39|509.79|507.39|507.31|504.91|0
1643808000000|2022-02-02 13:20:00|509.98|507.58|512.46|510.06|512.66|510.26|509.6|507.2|0
1643808300000|2022-02-02 13:25:00|512.66|510.26|511.89|509.49|513.33|510.93|511.7|509.3|0
1643808600000|2022-02-02 13:30:00|511.31|508.91|511.41|509.01|512.46|510.06|511.12|508.72|0
1643808900000|2022-02-02 13:35:00|511.5|509.1|511.79|509.39|512.27|509.87|509.5|507.1|0
1643809200000|2022-02-02 13:40:00|511.89|509.49|512.18|509.78|512.27|509.87|509.97|507.57|0
1643809500000|2022-02-02 13:45:00|512.08|509.68|510.55|508.15|512.27|509.87|510.26|507.86|0
1643809800000|2022-02-02 13:50:00|510.93|508.53|515.14|512.74|515.52|513.12|510.93|508.53|0
1643810100000|2022-02-02 13:55:00|515.33|512.93|516.29|513.89|517.06|514.66|515.14|512.74|0
1643810400000|2022-02-02 14:00:00|516.67|514.27|515.71|513.31|517.64|515.24|515.33|512.93|0
1643810700000|2022-02-02 14:05:00|515.62|513.22|515.9|513.5|517.16|514.76|515.14|512.74|0
1643811000000|2022-02-02 14:10:00|515.71|513.31|517.36|514.96|517.36|514.96|515.05|512.65|0
1643811300000|2022-02-02 14:15:00|518.26|515.86|518.55|516.15|520.37|517.97|516.33|513.93|0
1643811600000|2022-02-02 14:20:00|519.41|517.01|517.48|515.08|519.99|517.59|517.48|515.08|0
1643811900000|2022-02-02 14:25:00|517.68|515.28|519.51|517.11|520.37|517.97|516.33|513.93|0
1643812200000|2022-02-02 14:30:00|519.21|516.81|519.89|517.49|522.69|520.29|518.83|516.43|0
1643812500000|2022-02-02 14:35:00|519.41|517.01|514.6|512.2|519.89|517.49|512.5|510.1|0
1643812800000|2022-02-02 14:40:00|514.41|512.01|523.26|520.86|526.36|523.96|513.45|511.05|0
1643813100000|2022-02-02 14:45:00|522.49|520.09|529.46|527.06|529.46|527.06|521.72|519.32|0
1643813400000|2022-02-02 14:50:00|530.24|527.84|527.37|524.97|531.14|528.74|524.86|522.46|0
1643813700000|2022-02-02 14:55:00|526.79|524.39|528.14|525.74|532.2|529.8|524.86|522.46|0
1643814000000|2022-02-02 15:00:00|527.56|525.16|518.63|516.23|527.56|525.16|517.67|515.27|0
1643814300000|2022-02-02 15:05:00|519.01|516.61|518.76|516.36|520.94|518.54|517.03|514.63|0
1643814600000|2022-02-02 15:10:00|518.95|516.55|525.69|523.29|525.88|523.48|516.08|513.68|0
1643814900000|2022-02-02 15:15:00|525.11|522.71|525.05|522.65|529.55|527.15|523.18|520.78|0
1643815200000|2022-02-02 15:20:00|525.24|522.84|530.26|527.86|530.26|527.86|522.64|520.24|0
1643815500000|2022-02-02 15:25:00|530.07|527.67|531.23|528.83|533.36|530.96|527.94|525.54|0
1643815800000|2022-02-02 15:30:00|531.03|528.63|533.16|530.76|533.55|531.15|527.74|525.34|0
1643816100000|2022-02-02 15:35:00|532.97|530.57|527.09|524.69|536.95|534.55|526.51|524.11|0
1643816400000|2022-02-02 15:40:00|526.13|523.73|523.63|521.23|531.52|529.12|522.86|520.46|0
1643816700000|2022-02-02 15:45:00|523.54|521.14|522.48|520.08|526.32|523.92|519.8|517.4|0
1643817000000|2022-02-02 15:50:00|522.29|519.89|528.05|525.65|531.13|528.73|521.62|519.22|0
1643817300000|2022-02-02 15:55:00|528.43|526.03|524.49|522.09|528.62|526.22|524.49|522.09|0
1643817600000|2022-02-02 16:00:00|524.97|522.57|529.59|527.19|531.52|529.12|523.63|521.23|0
1643817900000|2022-02-02 16:05:00|529.97|527.57|534.61|532.21|535|532.6|528.04|525.64|0
1643818200000|2022-02-02 16:10:00|534.71|532.31|540|537.6|540|537.6|532.84|530.44|0
1643818500000|2022-02-02 16:15:00|539.42|537.02|536.51|534.11|541.36|538.96|534.96|532.56|0
1643818800000|2022-02-02 16:20:00|536.31|533.91|533.8|531.4|536.31|533.91|531.68|529.28|0
1643819100000|2022-02-02 16:25:00|532.93|530.53|532.06|529.66|533.8|531.4|529.94|527.54|0
1643819400000|2022-02-02 16:30:00|533.22|530.82|534.76|532.36|536.89|534.49|532.83|530.43|0
1643819700000|2022-02-02 16:35:00|534.95|532.55|539.02|536.62|540.38|537.98|533.41|531.01|0
1643820000000|2022-02-02 16:40:00|538.44|536.04|534.57|532.17|539.41|537.01|533.31|530.91|0
1643820300000|2022-02-02 16:45:00|534.95|532.55|533.41|531.01|536.6|534.2|529.74|527.34|0
1643820600000|2022-02-02 16:50:00|533.31|530.91|530.32|527.92|533.79|531.39|528.97|526.57|0
1643820900000|2022-02-02 16:55:00|530.7|528.3|528.2|525.8|531.86|529.46|528.2|525.8|0
1643821200000|2022-02-02 17:00:00|528.39|525.99|529.74|527.34|531.47|529.07|527.82|525.42|0
1643821500000|2022-02-02 17:05:00|529.16|526.76|521.3|518.9|529.16|526.76|520.73|518.33|0
1643821800000|2022-02-02 17:10:00|521.11|518.71|521.21|518.81|523.4|521|520.54|518.14|0
1643822100000|2022-02-02 17:15:00|521.11|518.71|525.03|522.63|526.85|524.45|518.82|516.42|0
1643822400000|2022-02-02 17:20:00|524.93|522.53|524.93|522.53|525.51|523.11|522.83|520.43|0
1643822700000|2022-02-02 17:25:00|525.51|523.11|525.31|522.91|525.89|523.49|523.4|521|0
1643823000000|2022-02-02 17:30:00|525.51|523.11|523.97|521.57|528|525.6|523.78|521.38|0
1643823300000|2022-02-02 17:35:00|524.16|521.76|521.1|518.7|525.12|522.72|521.1|518.7|0
1643823600000|2022-02-02 17:40:00|521.68|519.28|520.34|517.94|522.82|520.42|520.34|517.94|0
1643823900000|2022-02-02 17:45:00|520.53|518.13|516.91|514.51|520.53|518.13|514.25|511.85|0
1643824200000|2022-02-02 17:50:00|516.82|514.42|516.34|513.94|518.24|515.84|516.15|513.75|0
1643824500000|2022-02-02 17:55:00|516.15|513.75|512.35|509.95|517.48|515.08|512.35|509.95|0
1643824800000|2022-02-02 18:00:00|512.73|510.33|515.76|513.36|515.76|513.36|512.35|509.95|0
1643825100000|2022-02-02 18:05:00|515.38|512.98|517.47|515.07|517.47|515.07|514.44|512.04|0
1643825400000|2022-02-02 18:10:00|517.09|514.69|516.58|514.18|519.76|517.36|516.2|513.8|0
1643825700000|2022-02-02 18:15:00|516.39|513.99|517.06|514.66|518.11|515.71|513.73|511.33|0
1643826000000|2022-02-02 18:20:00|516.77|514.37|519.44|517.04|520.02|517.62|516.01|513.61|0
1643826300000|2022-02-02 18:25:00|519.25|516.85|520.4|518|523.47|521.07|518.11|515.71|0
1643826600000|2022-02-02 18:30:00|520.88|518.48|517.82|515.42|521.16|518.76|517.53|515.13|0
1643826900000|2022-02-02 18:35:00|517.91|515.51|514.48|512.08|517.91|515.51|514.48|512.08|0
1643827200000|2022-02-02 18:40:00|514.77|512.37|514.86|512.46|516.77|514.37|512.96|510.56|0
1643827500000|2022-02-02 18:45:00|515.24|512.84|518.48|516.08|518.48|516.08|513.72|511.32|0
1643827800000|2022-02-02 18:50:00|517.91|515.51|517.34|514.94|519.54|517.14|516.48|514.08|0
1643828100000|2022-02-02 18:55:00|516.76|514.36|516|513.6|517.91|515.51|515.05|512.65|0
1643828400000|2022-02-02 19:00:00|515.81|513.41|512.39|509.99|516.57|514.17|511.82|509.42|0
1643828700000|2022-02-02 19:05:00|512.2|509.8|514.48|512.08|516|513.6|511.82|509.42|0
1643829000000|2022-02-02 19:10:00|514.29|511.89|517.33|514.93|517.9|515.5|512.48|510.08|0
1643829300000|2022-02-02 19:15:00|516.76|514.36|515.23|512.83|520.39|517.99|514.09|511.69|0
1643829600000|2022-02-02 19:20:00|515.42|513.02|518.96|516.56|519.43|517.03|515.23|512.83|0
1643829900000|2022-02-02 19:25:00|518.67|516.27|514.99|512.59|521.53|519.13|514.22|511.82|0
1643830200000|2022-02-02 19:30:00|514.61|512.21|509.09|506.69|515.18|512.78|508.71|506.31|0
1643830500000|2022-02-02 19:35:00|509.28|506.88|511.18|508.78|513.08|510.68|508.33|505.93|0
1643830800000|2022-02-02 19:40:00|510.8|508.4|507.76|505.36|510.8|508.4|506.05|503.65|0
1643831100000|2022-02-02 19:45:00|507.57|505.17|505.67|503.27|509.46|507.06|504.73|502.33|0
1643831400000|2022-02-02 19:50:00|505.48|503.08|505.1|502.7|507.19|504.79|503.97|501.57|0
1643831700000|2022-02-02 19:55:00|505.29|502.89|509.27|506.87|509.46|507.06|505.29|502.89|0
1643832000000|2022-02-02 20:00:00|509.08|506.68|506.43|504.03|512.31|509.91|504.91|502.51|0
1643832300000|2022-02-02 20:05:00|506.8|504.4|508.89|506.49|509.46|507.06|506.05|503.65|0
1643832600000|2022-02-02 20:10:00|508.8|506.4|508.89|506.49|510.41|508.01|507.18|504.78|0
1643832900000|2022-02-02 20:15:00|508.8|506.4|502.46|500.06|509.46|507.06|501.89|499.49|0
1643833200000|2022-02-02 20:20:00|502.08|499.68|504.34|501.94|505.2|502.8|501.7|499.3|0
1643833500000|2022-02-02 20:25:00|504.25|501.85|506.42|504.02|508.88|506.48|502.08|499.68|0
1643833800000|2022-02-02 20:30:00|506.23|503.83|503.96|501.56|508.41|506.01|503.96|501.56|0
1643834100000|2022-02-02 20:35:00|503.77|501.37|506.23|503.83|507.74|505.34|503.02|500.62|0
1643834400000|2022-02-02 20:40:00|506.33|503.93|503.96|501.56|506.98|504.58|503.96|501.56|0
1643834700000|2022-02-02 20:45:00|504.25|501.85|503.01|500.61|505.28|502.88|501.88|499.48|0
1643835000000|2022-02-02 20:50:00|502.82|500.42|504.14|501.74|510.21|507.81|502.82|500.42|0
1643835300000|2022-02-02 20:55:00|504.33|501.93|507.74|505.34|508.12|505.72|501.13|498.73|0
1643835600000|2022-02-02 21:00:00|508.12|505.72|510.58|508.18|511.15|508.75|505.65|503.25|0
1643835900000|2022-02-02 21:05:00|510.68|508.28|529.02|526.62|529.88|527.48|509.82|507.42|0
1643836200000|2022-02-02 21:10:00|531.03|528.63|533.35|530.95|536.45|534.05|530.26|527.86|0
1643836500000|2022-02-02 21:15:00|532.97|530.17|534.81|532.01|535.29|532.49|530.37|527.57|0
1643836800000|2022-02-02 21:20:00|534.9|532.1|535.29|532.49|537.81|535.01|534.32|531.52|0
1643837100000|2022-02-02 21:25:00|535.48|532.68|534.13|531.33|536.06|533.26|533.55|530.75|0
1643837400000|2022-02-02 21:30:00|534.23|531.43|533.74|530.94|535.19|532.39|532|529.2|0
1643837700000|2022-02-02 21:35:00|533.55|530.75|533.64|530.84|534.12|531.32|531.61|528.81|0
1643838000000|2022-02-02 21:40:00|533.54|530.74|532.29|529.49|534.32|531.52|532.19|529.39|0
1643838300000|2022-02-02 21:45:00|532.48|529.68|534.31|531.51|534.7|531.9|532.38|529.58|0
1643838600000|2022-02-02 21:50:00|534.12|531.32|532.96|530.16|534.7|531.9|531.8|529|0
1643838900000|2022-02-02 21:55:00|533.15|530.35|531.32|528.52|533.15|530.35|531.13|528.33|0
1643839200000|2022-02-02 22:00:00|531.5|528.7|532.4|529.6|532.4|529.6|531.07|528.27|0
1643839500000|2022-02-02 22:05:00|532.43|529.63|531.87|529.07|532.43|529.63|531.72|528.92|0
1643839800000|2022-02-02 22:10:00|531.98|529.18|532.35|529.55|532.35|529.55|531.55|528.75|0
1643840100000|2022-02-02 22:15:00|532.37|529.57|533.77|530.97|533.77|530.97|532.35|529.55|0
1643840400000|2022-02-02 22:20:00|533.74|530.94|533.74|530.94|533.89|531.09|533.58|530.78|0
1643840700000|2022-02-02 22:25:00|533.69|530.89|532.81|530.01|533.72|530.92|532.51|529.71|0
1643841000000|2022-02-02 22:30:00|533.04|530.24|532.65|529.85|533.04|530.24|532.65|529.85|0
1643841300000|2022-02-02 22:35:00|532.67|529.87|533.61|530.81|533.64|530.84|532.65|529.85|0
1643841600000|2022-02-02 22:40:00|533.64|530.84|533.64|530.84|533.64|530.84|533.61|530.81|0
1643841900000|2022-02-02 22:45:00|533.61|530.81|534.1|531.3|534.1|531.3|533.47|530.67|0
1643842200000|2022-02-02 22:50:00|533.91|531.11|534.75|531.95|534.89|532.09|533.91|531.11|0
1643842500000|2022-02-02 22:55:00|534.72|531.92|534.64|531.84|535.46|532.66|534.27|531.47|0
1643842800000|2022-02-02 23:00:00|534.2|531.4|534.3|531.5|534.49|531.69|531.79|528.99|0
1643843100000|2022-02-02 23:05:00|534.1|531.3|536.04|533.24|536.04|533.24|533.33|530.53|0
1643843400000|2022-02-02 23:10:00|535.84|533.04|536.81|534.01|537|534.2|535.65|532.85|0
1643843700000|2022-02-02 23:15:00|536.62|533.82|537.39|534.59|537.39|534.59|535.26|532.46|0
1643844000000|2022-02-02 23:20:00|537.2|534.4|536.81|534.01|537.78|534.98|536.42|533.62|0
1643844300000|2022-02-02 23:25:00|537|534.2|537.58|534.78|537.78|534.98|537|534.2|0
1643844600000|2022-02-02 23:30:00|537.39|534.59|539.33|536.53|539.91|537.11|537.39|534.59|0
1643844900000|2022-02-02 23:35:00|539.13|536.33|542.25|539.45|542.25|539.45|538.75|535.95|0
1643845200000|2022-02-02 23:40:00|542.05|539.25|544.19|541.39|544.39|541.59|542.05|539.25|0
1643845500000|2022-02-02 23:45:00|544.39|541.59|545.27|542.47|545.37|542.57|543.52|540.72|0
1643845800000|2022-02-02 23:50:00|545.36|542.56|544.19|541.39|545.56|542.76|544|541.2|0
1643846100000|2022-02-02 23:55:00|544.39|541.59|544.88|542.08|545.56|542.76|543.61|540.81|0
1643846400000|2022-02-03 00:00:00|544.97|542.17|542.24|539.44|545.17|542.37|541.85|539.05|0
1643846700000|2022-02-03 00:05:00|542.34|539.54|544.97|542.17|545.56|542.76|542.34|539.54|0
1643847000000|2022-02-03 00:10:00|544.77|541.97|542.43|539.63|545.07|542.27|542.24|539.44|0
1643847300000|2022-02-03 00:15:00|542.14|539.34|541.75|538.95|542.43|539.63|539.51|536.71|0
1643847600000|2022-02-03 00:20:00|541.65|538.85|540.48|537.68|541.85|539.05|540.48|537.68|0
1643847900000|2022-02-03 00:25:00|540.68|537.88|541.56|538.76|542.62|539.82|540.58|537.78|0
1643848200000|2022-02-03 00:30:00|541.84|539.04|543.11|540.31|543.11|540.31|540.39|537.59|0
1643848500000|2022-02-03 00:35:00|543.01|540.21|543.6|540.8|544.18|541.38|541.06|538.26|0
1643848800000|2022-02-03 00:40:00|543.4|540.6|542.62|539.82|543.4|540.6|541.65|538.85|0
1643849100000|2022-02-03 00:45:00|542.42|539.62|543.01|540.21|543.59|540.79|541.45|538.65|0
1643849400000|2022-02-03 00:50:00|543.4|540.6|542.42|539.62|543.4|540.6|542.03|539.23|0
1643849700000|2022-02-03 00:55:00|542.33|539.53|544.18|541.38|544.57|541.77|542.03|539.23|0
1643850000000|2022-02-03 01:00:00|543.98|541.18|542.22|539.42|544.37|541.57|541.45|538.65|0
1643850300000|2022-02-03 01:05:00|542.03|539.23|545.54|542.74|545.54|542.74|541.55|538.75|0
1643850600000|2022-02-03 01:10:00|545.15|542.35|544.17|541.37|545.15|542.35|542.81|540.01|0
1643850900000|2022-02-03 01:15:00|544.37|541.57|545.93|543.13|546.23|543.43|543.49|540.69|0
1643851200000|2022-02-03 01:20:00|546.12|543.32|545.15|542.35|546.12|543.32|543.98|541.18|0
1643851500000|2022-02-03 01:25:00|544.95|542.15|544.95|542.15|545.64|542.84|544.17|541.37|0
1643851800000|2022-02-03 01:30:00|545.05|542.25|545.47|542.67|545.77|542.97|544.56|541.76|0
1643852100000|2022-02-03 01:35:00|545.38|542.58|543.52|540.72|545.67|542.87|543.33|540.53|0
1643852400000|2022-02-03 01:40:00|543.72|540.92|543.33|540.53|544.4|541.6|543.13|540.33|0
1643852700000|2022-02-03 01:45:00|543.43|540.63|545.47|542.67|545.86|543.06|543.33|540.53|0
1643853000000|2022-02-03 01:50:00|545.38|542.58|545.86|543.06|545.86|543.06|544.99|542.19|0
1643853300000|2022-02-03 01:55:00|545.76|542.96|546.83|544.03|547.42|544.62|545.66|542.86|0
1643853600000|2022-02-03 02:00:00|547.03|544.23|547.61|544.81|547.61|544.81|546.74|543.94|0
1643853900000|2022-02-03 02:05:00|547.42|544.62|547.03|544.23|548.79|545.99|547.03|544.23|0
1643854200000|2022-02-03 02:10:00|546.83|544.03|547.32|544.52|547.61|544.81|546.24|543.44|0
1643854500000|2022-02-03 02:15:00|547.22|544.42|547.22|544.42|547.41|544.61|546.63|543.83|0
1643854800000|2022-02-03 02:20:00|547.13|544.33|547.22|544.42|547.81|545.01|547.02|544.22|0
1643855100000|2022-02-03 02:25:00|547.41|544.61|546.44|543.64|547.41|544.61|545.85|543.05|0
1643855400000|2022-02-03 02:30:00|546.24|543.44|547.02|544.22|547.02|544.22|546.24|543.44|0
1643855700000|2022-02-03 02:35:00|546.82|544.02|546.24|543.44|547.21|544.41|546.24|543.44|0
1643856000000|2022-02-03 02:40:00|546.04|543.24|545.26|542.46|546.24|543.44|545.26|542.46|0
1643856300000|2022-02-03 02:45:00|545.07|542.27|544.09|541.29|545.07|542.27|543.8|541|0
1643856600000|2022-02-03 02:50:00|544.28|541.48|544.28|541.48|544.48|541.68|543.89|541.09|0
1643856900000|2022-02-03 02:55:00|544.19|541.39|544.48|541.68|544.48|541.68|543.89|541.09|0
1643857200000|2022-02-03 03:00:00|544.28|541.48|544.09|541.29|544.48|541.68|543.89|541.09|0
1643857500000|2022-02-03 03:05:00|543.89|541.09|541.75|538.95|543.89|541.09|541.75|538.95|0
1643857800000|2022-02-03 03:10:00|541.55|538.75|542.91|540.11|542.92|540.12|541.55|538.75|0
1643858100000|2022-02-03 03:15:00|542.82|540.02|542.91|540.11|543.3|540.5|542.53|539.73|0
1643858400000|2022-02-03 03:20:00|542.82|540.02|543.11|540.31|543.5|540.7|542.52|539.72|0
1643858700000|2022-02-03 03:25:00|543.3|540.5|542.91|540.11|543.3|540.5|542.52|539.72|0
1643859000000|2022-02-03 03:30:00|543.01|540.21|544.27|541.47|544.47|541.67|543.01|540.21|0
1643859300000|2022-02-03 03:35:00|544.47|541.67|543.69|540.89|544.47|541.67|543.69|540.89|0
1643859600000|2022-02-03 03:40:00|543.49|540.69|544.86|542.06|544.86|542.06|543.49|540.69|0
1643859900000|2022-02-03 03:45:00|544.76|541.96|544.37|541.57|544.85|542.05|544.18|541.38|0
1643860200000|2022-02-03 03:50:00|544.27|541.47|543.29|540.49|544.85|542.05|543.1|540.3|0
1643860500000|2022-02-03 03:55:00|543.1|540.3|541.74|538.94|544.07|541.27|541.15|538.35|0
1643860800000|2022-02-03 04:00:00|541.93|539.13|542.12|539.32|542.12|539.32|541.15|538.35|0
1643861100000|2022-02-03 04:05:00|541.93|539.13|542.12|539.32|542.12|539.32|541.93|539.13|0
1643861400000|2022-02-03 04:10:00|541.93|539.13|541.64|538.84|542.12|539.32|541.54|538.74|0
1643861700000|2022-02-03 04:15:00|541.54|538.74|541.73|538.93|542.12|539.32|541.34|538.54|0
1643862000000|2022-02-03 04:20:00|541.93|539.13|542.12|539.32|542.12|539.32|541.92|539.12|0
1643862300000|2022-02-03 04:25:00|542.03|539.23|542.51|539.71|542.51|539.71|541.73|538.93|0
1643862600000|2022-02-03 04:30:00|542.12|539.32|542.31|539.51|542.51|539.71|542.12|539.32|0
1643862900000|2022-02-03 04:35:00|542.51|539.71|541.92|539.12|542.51|539.71|541.92|539.12|0
1643863200000|2022-02-03 04:40:00|542.12|539.32|541.14|538.34|542.12|539.32|540.95|538.15|0
1643863500000|2022-02-03 04:45:00|540.95|538.15|541.72|538.92|541.72|538.92|540.95|538.15|0
1643863800000|2022-02-03 04:50:00|541.53|538.73|541.33|538.53|541.72|538.92|541.14|538.34|0
1643864100000|2022-02-03 04:55:00|541.53|538.73|541.72|538.92|541.72|538.92|541.33|538.53|0
1643864400000|2022-02-03 05:00:00|541.91|539.11|541.91|539.11|541.91|539.11|541.91|539.11|0
1643864700000|2022-02-03 05:05:00|541.82|539.02|541.52|538.72|541.91|539.11|541.33|538.53|0
1643865000000|2022-02-03 05:10:00|541.33|538.53|541.52|538.72|541.72|538.92|540.55|537.75|0
1643865300000|2022-02-03 05:15:00|541.62|538.82|541.33|538.53|541.72|538.92|541.13|538.33|0
1643865600000|2022-02-03 05:20:00|541.13|538.33|540.65|537.85|541.33|538.53|540.55|537.75|0
1643865900000|2022-02-03 05:25:00|540.74|537.94|541.32|538.52|541.33|538.53|540.55|537.75|0
1643866200000|2022-02-03 05:30:00|541.13|538.33|541.32|538.52|541.32|538.52|540.94|538.14|0
1643866500000|2022-02-03 05:35:00|541.13|538.33|540.93|538.13|541.32|538.52|540.74|537.94|0
1643866800000|2022-02-03 05:40:00|541.13|538.33|541.32|538.52|541.32|538.52|540.93|538.13|0
1643867100000|2022-02-03 05:45:00|541.13|538.33|541.13|538.33|541.32|538.52|540.93|538.13|0
1643867400000|2022-02-03 05:50:00|541.32|538.52|541.32|538.52|541.71|538.91|541.13|538.33|0
1643867700000|2022-02-03 05:55:00|541.51|538.71|541.9|539.1|542.87|540.07|541.51|538.71|0
1643868000000|2022-02-03 06:00:00|542.1|539.3|542.68|539.88|543.26|540.46|541.71|538.91|0
1643868300000|2022-02-03 06:05:00|542.48|539.68|542.68|539.88|543.65|540.85|542.48|539.68|0
1643868600000|2022-02-03 06:10:00|542.48|539.68|542.29|539.49|542.68|539.88|542.09|539.29|0
1643868900000|2022-02-03 06:15:00|542.09|539.29|543.06|540.26|543.06|540.26|542.09|539.29|0
1643869200000|2022-02-03 06:20:00|542.97|540.17|543.26|540.46|543.84|541.04|542.97|540.17|0
1643869500000|2022-02-03 06:25:00|543.55|540.75|543.84|541.04|544.23|541.43|543.26|540.46|0
1643869800000|2022-02-03 06:30:00|543.64|540.84|543.06|540.26|544.23|541.43|542.48|539.68|0
1643870100000|2022-02-03 06:35:00|543.25|540.45|544.03|541.23|544.72|541.92|543.25|540.45|0
1643870400000|2022-02-03 06:40:00|543.84|541.04|543.84|541.04|544.03|541.23|543.35|540.55|0
1643870700000|2022-02-03 06:45:00|543.74|540.94|544.13|541.33|544.62|541.82|543.55|540.75|0
1643871000000|2022-02-03 06:50:00|544.22|541.42|543.16|540.36|544.22|541.42|543.05|540.25|0
1643871300000|2022-02-03 06:55:00|543.05|540.25|544.03|541.23|544.03|541.23|542.66|539.86|0
1643871600000|2022-02-03 07:00:00|543.83|541.03|542.08|539.28|544.81|542.01|541.88|539.08|0
1643871900000|2022-02-03 07:05:00|541.99|539.19|542.18|539.38|542.27|539.47|541.11|538.31|0
1643872200000|2022-02-03 07:10:00|542.47|539.67|540.52|537.72|542.47|539.67|539.74|536.94|0
1643872500000|2022-02-03 07:15:00|540.33|537.53|540.52|537.72|540.71|537.91|539.65|536.85|0
1643872800000|2022-02-03 07:20:00|540.33|537.53|544.28|541.48|544.28|541.48|540.13|537.33|0
1643873100000|2022-02-03 07:25:00|544.18|541.38|544.37|541.57|544.57|541.77|543.21|540.41|0
1643873400000|2022-02-03 07:30:00|544.08|541.28|543.79|540.99|544.76|541.96|543.4|540.6|0
1643873700000|2022-02-03 07:35:00|543.4|540.6|542.82|540.02|543.79|540.99|542.24|539.44|0
1643874000000|2022-02-03 07:40:00|542.73|539.93|541.76|538.96|543.79|540.99|541.76|538.96|0
1643874300000|2022-02-03 07:45:00|541.85|539.05|541.08|538.28|541.85|539.05|540.11|537.31|0
1643874600000|2022-02-03 07:50:00|540.88|538.08|539.92|537.12|541.85|539.05|539.92|537.12|0
1643874900000|2022-02-03 07:55:00|539.34|536.54|538.95|536.15|539.34|536.54|538.37|535.57|0
1643875200000|2022-02-03 08:00:00|538.76|535.96|538.86|536.06|540.98|538.18|537.6|534.8|0
1643875500000|2022-02-03 08:05:00|538.75|536.35|541.06|538.66|541.26|538.86|537.59|535.19|0
1643875800000|2022-02-03 08:10:00|541.26|538.86|540.87|538.47|542.03|539.63|539.9|537.5|0
1643876100000|2022-02-03 08:15:00|541.06|538.66|540.29|537.89|541.64|539.24|537.01|534.61|0
1643876400000|2022-02-03 08:20:00|540.58|538.18|541.83|539.43|543.29|540.89|540.29|537.89|0
1643876700000|2022-02-03 08:25:00|541.45|539.05|542.61|540.21|543.19|540.79|540.09|537.69|0
1643877000000|2022-02-03 08:30:00|542.8|540.4|541.44|539.04|542.8|540.4|540.48|538.08|0
1643877300000|2022-02-03 08:35:00|541.54|539.14|541.74|539.34|542.99|540.59|541.25|538.85|0
1643877600000|2022-02-03 08:40:00|541.64|539.24|542.02|539.62|542.8|540.4|540.48|538.08|0
1643877900000|2022-02-03 08:45:00|542.22|539.82|542.15|539.75|542.43|540.03|540.28|537.88|0
1643878200000|2022-02-03 08:50:00|542.05|539.65|541.76|539.36|542.15|539.75|541.09|538.69|0
1643878500000|2022-02-03 08:55:00|541.67|539.27|540.79|538.39|541.95|539.55|540.22|537.82|0
1643878800000|2022-02-03 09:00:00|541.09|538.69|543.02|540.62|543.5|541.1|540.02|537.62|0
1643879100000|2022-02-03 09:05:00|542.92|540.52|543.79|541.39|544.46|542.06|542.72|540.32|0
1643879400000|2022-02-03 09:10:00|543.69|541.29|542.33|539.93|544.46|542.06|541.95|539.55|0
1643879700000|2022-02-03 09:15:00|542.43|540.03|540.98|538.58|543.11|540.71|540.6|538.2|0
1643880000000|2022-02-03 09:20:00|540.79|538.39|541.17|538.77|542.53|540.13|540.4|538|0
1643880300000|2022-02-03 09:25:00|540.98|538.58|543.68|541.28|543.88|541.48|540.98|538.58|0
1643880600000|2022-02-03 09:30:00|543.78|541.38|543.68|541.28|543.78|541.38|542.91|540.51|0
1643880900000|2022-02-03 09:35:00|543.88|541.48|545.23|542.83|546|543.6|543.88|541.48|0
1643881200000|2022-02-03 09:40:00|545.42|543.02|548.52|546.12|550.08|547.68|545.42|543.02|0
1643881500000|2022-02-03 09:45:00|548.72|546.32|546.68|544.28|548.72|546.32|545.81|543.41|0
1643881800000|2022-02-03 09:50:00|546.78|544.38|549.49|547.09|549.49|547.09|545.81|543.41|0
1643882100000|2022-02-03 09:55:00|549.88|547.48|551.05|548.65|552.22|549.82|549.1|546.7|0
1643882400000|2022-02-03 10:00:00|551.24|548.84|549.88|547.48|552.22|549.82|549.88|547.48|0
1643882700000|2022-02-03 10:05:00|550.07|547.67|548.32|545.92|550.46|548.06|547.55|545.15|0
1643883000000|2022-02-03 10:10:00|548.13|545.73|548.71|546.31|549.29|546.89|546.77|544.37|0
1643883300000|2022-02-03 10:15:00|548.52|546.12|546.96|544.56|548.62|546.22|546.77|544.37|0
1643883600000|2022-02-03 10:20:00|546.77|544.37|549.87|547.47|550.07|547.67|546.38|543.98|0
1643883900000|2022-02-03 10:25:00|550.07|547.67|549.48|547.08|550.46|548.06|547.74|545.34|0
1643884200000|2022-02-03 10:30:00|549.68|547.28|548.51|546.11|549.68|547.28|548.12|545.72|0
1643884500000|2022-02-03 10:35:00|548.22|545.82|549.68|547.28|550.65|548.25|548.22|545.82|0
1643884800000|2022-02-03 10:40:00|549.87|547.47|549.48|547.08|550.45|548.05|549.09|546.69|0
1643885100000|2022-02-03 10:45:00|549.39|546.99|550.45|548.05|550.65|548.25|548.9|546.5|0
1643885400000|2022-02-03 10:50:00|550.55|548.15|551.62|549.22|551.81|549.41|550.26|547.86|0
1643885700000|2022-02-03 10:55:00|551.81|549.41|551.62|549.22|553.37|550.97|551.23|548.83|0
1643886000000|2022-02-03 11:00:00|551.42|549.02|551.23|548.83|553.57|551.17|550.06|547.66|0
1643886300000|2022-02-03 11:05:00|551.13|548.73|548.7|546.3|551.23|548.83|547.53|545.13|0
1643886600000|2022-02-03 11:10:00|548.41|546.01|551.42|549.02|551.42|549.02|548.41|546.01|0
1643886900000|2022-02-03 11:15:00|551.61|549.21|554.25|551.85|555.13|552.73|551.22|548.82|0
1643887200000|2022-02-03 11:20:00|554.05|551.65|555.42|553.02|555.61|553.21|554.05|551.65|0
1643887500000|2022-02-03 11:25:00|555.32|552.92|554.44|552.04|556.2|553.8|553.85|551.45|0
1643887800000|2022-02-03 11:30:00|554.34|551.94|555.61|553.21|556.19|553.79|554.05|551.65|0
1643888100000|2022-02-03 11:35:00|555.8|553.4|555.41|553.01|556|553.6|554.44|552.04|0
1643888400000|2022-02-03 11:40:00|555.32|552.92|553.07|550.67|555.41|553.01|552.87|550.47|0
1643888700000|2022-02-03 11:45:00|552.87|550.47|552.09|549.69|553.65|551.25|551.9|549.5|0
1643889000000|2022-02-03 11:50:00|552.2|549.8|551.12|548.72|552.48|550.08|550.73|548.33|0
1643889300000|2022-02-03 11:55:00|551.22|548.82|549.37|546.97|551.31|548.91|549.18|546.78|0
1643889600000|2022-02-03 12:00:00|549.76|547.36|553.84|551.44|553.84|551.44|548.98|546.58|0
1643889900000|2022-02-03 12:05:00|553.95|551.55|551.89|549.49|554.23|551.83|551.7|549.3|0
1643890200000|2022-02-03 12:10:00|552.09|549.69|549.75|547.35|552.19|549.79|549.56|547.16|0
1643890500000|2022-02-03 12:15:00|550.34|547.94|547.04|544.64|550.53|548.13|546.84|544.44|0
1643890800000|2022-02-03 12:20:00|547.14|544.74|548.39|545.99|548.59|546.19|546.84|544.44|0
1643891100000|2022-02-03 12:25:00|548.59|546.19|547.81|545.41|550.33|547.93|547.61|545.21|0
1643891400000|2022-02-03 12:30:00|547.72|545.32|549.45|547.05|551.39|548.99|547.72|545.32|0
1643891700000|2022-02-03 12:35:00|549.55|547.15|543.27|540.87|550.13|547.73|542.89|540.49|0
1643892000000|2022-02-03 12:40:00|543.08|540.68|545.58|543.18|545.97|543.57|542.41|540.01|0
1643892300000|2022-02-03 12:45:00|545.49|543.09|545.58|543.18|546.16|543.76|543.76|541.36|0
1643892600000|2022-02-03 12:50:00|545.97|543.57|543.08|540.68|545.97|543.57|541.54|539.14|0
1643892900000|2022-02-03 12:55:00|543.65|541.25|545.19|542.79|546.16|543.76|543.65|541.25|0
1643893200000|2022-02-03 13:00:00|545.77|543.37|546.74|544.34|549.64|547.24|545.39|542.99|0
1643893500000|2022-02-03 13:05:00|546.54|544.14|547.75|545.35|548.67|546.27|545.87|543.47|0
1643893800000|2022-02-03 13:10:00|548.14|545.74|549.88|547.48|551.05|548.65|547.36|544.96|0
1643894100000|2022-02-03 13:15:00|549.69|547.29|547.55|545.15|549.88|547.48|546.97|544.57|0
1643894400000|2022-02-03 13:20:00|548.13|545.73|548.43|546.03|549.68|547.28|546.97|544.57|0
1643894700000|2022-02-03 13:25:00|548.52|546.12|549.78|547.38|549.98|547.58|547.26|544.86|0
1643895000000|2022-02-03 13:30:00|549.01|546.61|548.91|546.51|549.88|547.48|546.49|544.09|0
1643895300000|2022-02-03 13:35:00|549.01|546.61|551.04|548.64|552.2|549.8|547.94|545.54|0
1643895600000|2022-02-03 13:40:00|551.14|548.74|557.27|554.87|557.66|555.26|549.29|546.89|0
1643895900000|2022-02-03 13:45:00|557.07|554.67|560.59|558.19|560.79|558.39|555.51|553.11|0
1643896200000|2022-02-03 13:50:00|560.69|558.29|561.77|559.37|562.75|560.35|559.81|557.41|0
1643896500000|2022-02-03 13:55:00|561.38|558.98|562.64|560.24|563.73|561.33|560.4|558|0
1643896800000|2022-02-03 14:00:00|562.84|560.44|564.22|561.82|565.59|563.19|562.05|559.65|0
1643897100000|2022-02-03 14:05:00|564.02|561.62|560.67|558.27|565|562.6|559.89|557.49|0
1643897400000|2022-02-03 14:10:00|560.57|558.17|561.25|558.85|562.23|559.83|559.89|557.49|0
1643897700000|2022-02-03 14:15:00|561.64|559.24|562.82|560.42|562.92|560.52|560.47|558.07|0
1643898000000|2022-02-03 14:20:00|562.62|560.22|562.13|559.73|563.79|561.39|560.66|558.26|0
1643898300000|2022-02-03 14:25:00|562.03|559.63|562.52|560.12|564.48|562.08|560.37|557.97|0
1643898600000|2022-02-03 14:30:00|562.03|559.63|566.73|564.33|569.29|566.89|558.71|556.31|0
1643898900000|2022-02-03 14:35:00|565.56|563.16|550.28|547.88|566.54|564.14|550.28|547.88|0
1643899200000|2022-02-03 14:40:00|550.76|548.36|557.54|555.14|559.79|557.39|549.59|547.19|0
1643899500000|2022-02-03 14:45:00|557.73|555.33|565|562.6|565|562.6|557.73|555.33|0
1643899800000|2022-02-03 14:50:00|564.6|562.2|567.93|565.53|569.31|566.91|559.3|556.9|0
1643900100000|2022-02-03 14:55:00|568.13|565.73|567.44|565.04|569.31|566.91|563.42|561.02|0
1643900400000|2022-02-03 15:00:00|567.34|564.94|563.52|561.12|568.91|566.51|559.7|557.3|0
1643900700000|2022-02-03 15:05:00|563.41|561.01|561.85|559.45|567.05|564.65|556.96|554.56|0
1643901000000|2022-02-03 15:10:00|560.09|557.69|556.28|553.88|563.8|561.4|555.99|553.59|0
1643901300000|2022-02-03 15:15:00|556.48|554.08|551.67|549.27|557.55|555.15|551.09|548.69|0
1643901600000|2022-02-03 15:20:00|551.28|548.88|554.59|552.19|554.98|552.58|546.62|544.22|0
1643901900000|2022-02-03 15:25:00|554.01|551.61|548.75|546.35|554.69|552.29|548.75|546.35|0
1643902200000|2022-02-03 15:30:00|549.14|546.74|550.69|548.29|552.84|550.44|545.84|543.44|0
1643902500000|2022-02-03 15:35:00|550.5|548.1|549.52|547.12|552.83|550.43|548.17|545.77|0
1643902800000|2022-02-03 15:40:00|550.11|547.71|549.91|547.51|550.69|548.29|546.42|544.02|0
1643903100000|2022-02-03 15:45:00|549.13|546.73|555.86|553.46|556.45|554.05|548.36|545.96|0
1643903400000|2022-02-03 15:50:00|555.37|552.97|551.27|548.87|555.37|552.97|550.69|548.29|0
1643903700000|2022-02-03 15:55:00|551.18|548.78|550.09|547.69|552.63|550.23|548.27|545.87|0
1643904000000|2022-02-03 16:00:00|549.9|547.5|551.66|549.26|555.21|552.81|549.5|547.1|0
1643904300000|2022-02-03 16:05:00|551.57|549.17|547.45|545.05|551.86|549.46|545.39|542.99|0
1643904600000|2022-02-03 16:10:00|548.13|545.73|543.92|541.52|549.07|546.67|542.36|539.96|0
1643904900000|2022-02-03 16:15:00|543.73|541.33|545.48|543.08|546.46|544.06|543.34|540.94|0
1643905200000|2022-02-03 16:20:00|545.09|542.69|552.54|550.14|553.23|550.83|545.09|542.69|0
1643905500000|2022-02-03 16:25:00|552.34|549.94|553.91|551.51|556.67|554.27|550.38|547.98|0
1643905800000|2022-02-03 16:30:00|553.52|551.12|556.67|554.27|557.26|554.86|552.14|549.74|0
1643906100000|2022-02-03 16:35:00|556.47|554.07|557.12|554.72|557.51|555.11|553.91|551.51|0
1643906400000|2022-02-03 16:40:00|556.92|554.52|556.53|554.13|559.29|556.89|555.84|553.44|0
1643906700000|2022-02-03 16:45:00|556.33|553.93|558.5|556.1|559.29|556.89|555.15|552.75|0
1643907000000|2022-02-03 16:50:00|558.41|556.01|560.91|558.51|561.89|559.49|556.68|554.28|0
1643907300000|2022-02-03 16:55:00|560.81|558.41|565.84|563.44|565.84|563.44|558.74|556.34|0
1643907600000|2022-02-03 17:00:00|565.55|563.15|570.84|568.44|571.43|569.03|562.93|560.53|0
1643907900000|2022-02-03 17:05:00|570.64|568.24|567.67|565.27|571.23|568.83|567.47|565.07|0
1643908200000|2022-02-03 17:10:00|568.46|566.06|564.91|562.51|570.86|568.46|564.71|562.31|0
1643908500000|2022-02-03 17:15:00|565.1|562.7|572.62|570.22|572.62|570.22|565.1|562.7|0
1643908800000|2022-02-03 17:20:00|573.81|571.41|567.08|564.68|573.81|571.41|566.48|564.08|0
1643909100000|2022-02-03 17:25:00|566.88|564.48|566.88|564.48|568.06|565.66|565.1|562.7|0
1643909400000|2022-02-03 17:30:00|567.47|565.07|568.06|565.66|571.03|568.63|565.3|562.9|0
1643909700000|2022-02-03 17:35:00|567.77|565.37|565.29|562.89|568.06|565.66|563.32|560.92|0
1643910000000|2022-02-03 17:40:00|565.1|562.7|569.25|566.85|569.25|566.85|563.62|561.22|0
1643910300000|2022-02-03 17:45:00|570.04|567.64|572.02|569.62|574.01|571.61|567.96|565.56|0
1643910600000|2022-02-03 17:50:00|571.62|569.22|571.33|568.93|572.22|569.82|569.35|566.95|0
1643910900000|2022-02-03 17:55:00|571.53|569.13|568.25|565.85|572.81|570.41|567.66|565.26|0
1643911200000|2022-02-03 18:00:00|568.65|566.25|572.61|570.21|573.41|571.01|568.65|566.25|0
1643911500000|2022-02-03 18:05:00|572.81|570.41|573.8|571.4|574|571.6|569.44|567.04|0
1643911800000|2022-02-03 18:10:00|575|572.6|571.82|569.42|575.39|572.99|571.22|568.82|0
1643912100000|2022-02-03 18:15:00|571.52|569.12|570.73|568.33|572.22|569.82|568.75|566.35|0
1643912400000|2022-02-03 18:20:00|570.83|568.43|566.18|563.78|571.43|569.03|565.1|562.7|0
1643912700000|2022-02-03 18:25:00|565.99|563.59|568.16|565.76|569.05|566.65|565.59|563.19|0
1643913000000|2022-02-03 18:30:00|567.96|565.56|565.2|562.8|568.55|566.15|563.03|560.63|0
1643913300000|2022-02-03 18:35:00|565.39|562.99|568.55|566.15|570.33|567.93|565.3|562.9|0
1643913600000|2022-02-03 18:40:00|568.15|565.75|568.74|566.34|569.24|566.84|566.97|564.57|0
1643913900000|2022-02-03 18:45:00|567.95|565.55|566.57|564.17|568.74|566.34|565.59|563.19|0
1643914200000|2022-02-03 18:50:00|566.67|564.27|569.53|567.13|570.13|567.73|566.37|563.97|0
1643914500000|2022-02-03 18:55:00|569.14|566.74|568.74|566.34|570.72|568.32|567.56|565.16|0
1643914800000|2022-02-03 19:00:00|568.94|566.54|565.98|563.58|570.32|567.92|564.79|562.39|0
1643915100000|2022-02-03 19:05:00|566.08|563.68|565.88|563.48|567.16|564.76|564.01|561.61|0
1643915400000|2022-02-03 19:10:00|565.98|563.58|568.64|566.24|569.13|566.73|564.99|562.59|0
1643915700000|2022-02-03 19:15:00|568.14|565.74|566.96|564.56|568.25|565.85|565.88|563.48|0
1643916000000|2022-02-03 19:20:00|567.16|564.76|568.14|565.74|568.93|566.53|565.78|563.38|0
1643916300000|2022-02-03 19:25:00|568.34|565.94|572.1|569.7|574.08|571.68|567.55|565.15|0
1643916600000|2022-02-03 19:30:00|572.2|569.8|574.29|571.89|576.38|573.98|571.9|569.5|0
1643916900000|2022-02-03 19:35:00|573.5|571.1|579.65|577.25|580.45|578.05|573.11|570.71|0
1643917200000|2022-02-03 19:40:00|579.85|577.45|586.23|583.83|586.63|584.23|579.85|577.45|0
1643917500000|2022-02-03 19:45:00|585.63|583.23|587.28|584.88|587.88|585.48|584.03|581.63|0
1643917800000|2022-02-03 19:50:00|587.39|584.99|586.48|584.08|588.08|585.68|585.89|583.49|0
1643918100000|2022-02-03 19:55:00|586.28|583.88|584.89|582.49|586.88|584.48|583.1|580.7|0
1643918400000|2022-02-03 20:00:00|584.69|582.29|588.87|586.47|590.27|587.87|582.51|580.11|0
1643918700000|2022-02-03 20:05:00|588.47|586.07|588.47|586.07|589.27|586.87|585.49|583.09|0
1643919000000|2022-02-03 20:10:00|588.67|586.27|584.09|581.69|589.07|586.67|583.69|581.29|0
1643919300000|2022-02-03 20:15:00|584.29|581.89|578.92|576.52|584.29|581.89|578.72|576.32|0
1643919600000|2022-02-03 20:20:00|579.32|576.92|579.31|576.91|579.51|577.11|575.15|572.75|0
1643919900000|2022-02-03 20:25:00|579.51|577.11|580.81|578.41|583.29|580.89|579.31|576.91|0
1643920200000|2022-02-03 20:30:00|581.1|578.7|590.28|587.88|590.28|587.88|581.1|578.7|0
1643920500000|2022-02-03 20:35:00|590.68|588.28|590.99|588.59|593.09|590.69|588.28|585.88|0
1643920800000|2022-02-03 20:40:00|591.28|588.88|589.88|587.48|592.09|589.69|586.88|584.48|0
1643921100000|2022-02-03 20:45:00|591.08|588.68|594.9|592.5|596.51|594.11|591.08|588.68|0
1643921400000|2022-02-03 20:50:00|595.1|592.7|602.56|600.16|603.57|601.17|595.1|592.7|0
1643921700000|2022-02-03 20:55:00|601.14|598.74|600.04|597.64|601.35|598.95|590.48|588.08|0
1643922000000|2022-02-03 21:00:00|599.03|596.63|574.59|572.19|599.03|596.63|569.42|567.02|0
1643922300000|2022-02-03 21:05:00|574.69|572.29|576.24|573.84|578.32|575.92|570.41|568.01|0
1643922600000|2022-02-03 21:10:00|575.65|573.25|572.97|570.57|578.32|575.92|572.88|570.48|0
1643922900000|2022-02-03 21:15:00|573.87|571.07|560.59|557.79|574.46|571.66|559.91|557.11|0
1643923200000|2022-02-03 21:20:00|560.5|557.7|562.74|559.94|563.13|560.33|560|557.2|0
1643923500000|2022-02-03 21:25:00|563.13|560.33|561.86|559.06|564.7|561.9|561.18|558.38|0
1643923800000|2022-02-03 21:30:00|561.96|559.16|561.76|558.96|562.15|559.35|559.61|556.81|0
1643924100000|2022-02-03 21:35:00|561.86|559.06|559.61|556.81|562.35|559.55|559.61|556.81|0
1643924400000|2022-02-03 21:40:00|559.41|556.61|558.54|555.74|560.78|557.98|557.85|555.05|0
1643924700000|2022-02-03 21:45:00|558.44|555.64|559.8|557|560|557.2|558.44|555.64|0
1643925000000|2022-02-03 21:50:00|559.9|557.1|555.71|552.91|561.17|558.37|555.71|552.91|0
1643925300000|2022-02-03 21:55:00|555.9|553.1|556.09|553.29|556.97|554.17|554.34|551.54|0
1643925600000|2022-02-03 22:00:00|555.91|553.11|557.16|554.36|557.76|554.96|555.91|553.11|0
1643925900000|2022-02-03 22:05:00|557.13|554.33|559.09|556.29|559.09|556.29|557.13|554.33|0
1643926200000|2022-02-03 22:10:00|559.01|556.21|559.8|557|560.46|557.66|559.01|556.21|0
1643926500000|2022-02-03 22:15:00|559.78|556.98|561.26|558.46|561.26|558.46|559.55|556.75|0
1643926800000|2022-02-03 22:20:00|561.11|558.31|561.85|559.05|561.94|559.14|560.97|558.17|0
1643927100000|2022-02-03 22:25:00|561.76|558.96|563.76|560.96|563.9|561.1|561.76|558.96|0
1643927400000|2022-02-03 22:30:00|563.79|560.99|561.74|558.94|563.82|561.02|561.74|558.94|0
1643927700000|2022-02-03 22:35:00|561.88|559.08|563.1|560.3|563.19|560.39|559.45|556.65|0
1643928000000|2022-02-03 22:40:00|562.9|560.1|560.93|558.13|562.9|560.1|559.68|556.88|0
1643928300000|2022-02-03 22:45:00|560.9|558.1|562.52|559.72|562.72|559.92|560.73|557.93|0
1643928600000|2022-02-03 22:50:00|562.55|559.75|560.47|557.67|562.63|559.83|560.36|557.56|0
1643928900000|2022-02-03 22:55:00|560.5|557.7|559.32|556.52|560.61|557.81|559.21|556.41|0
1643929200000|2022-02-03 23:00:00|559.64|556.84|560.56|557.76|563.7|560.9|559.49|556.69|0
1643929500000|2022-02-03 23:05:00|560.17|557.37|559.2|556.4|560.17|557.37|557.83|555.03|0
1643929800000|2022-02-03 23:10:00|558.91|556.11|558.91|556.11|559.69|556.89|556.66|553.86|0
1643930100000|2022-02-03 23:15:00|559|556.2|555.98|553.18|559.1|556.3|555.4|552.6|0
1643930400000|2022-02-03 23:20:00|555.88|553.08|556.66|553.86|557.24|554.44|555.1|552.3|0
1643930700000|2022-02-03 23:25:00|556.27|553.47|558.41|555.61|558.8|556|556.27|553.47|0
1643931000000|2022-02-03 23:30:00|558.21|555.41|556.56|553.76|558.21|555.41|556.26|553.46|0
1643931300000|2022-02-03 23:35:00|556.65|553.85|556.26|553.46|558.21|555.41|556.07|553.27|0
1643931600000|2022-02-03 23:40:00|556.17|553.37|556.95|554.15|558.31|555.51|555.58|552.78|0
1643931900000|2022-02-03 23:45:00|557.14|554.34|556.26|553.46|557.14|554.34|554.7|551.9|0
1643932200000|2022-02-03 23:50:00|556.45|553.65|558.31|555.51|558.79|555.99|556.26|553.46|0
1643932500000|2022-02-03 23:55:00|558.01|555.21|558.79|555.99|559.57|556.77|558.01|555.21|0
1643932800000|2022-02-04 00:00:00|558.11|555.31|556.65|553.85|560.16|557.36|556.45|553.65|0
1643933100000|2022-02-04 00:05:00|556.45|553.65|555.77|552.97|558.21|555.41|555.48|552.68|0
1643933400000|2022-02-04 00:10:00|555.67|552.87|556.45|553.65|556.64|553.84|555.09|552.29|0
1643933700000|2022-02-04 00:15:00|556.16|553.36|557.13|554.33|557.81|555.01|555.67|552.87|0
1643934000000|2022-02-04 00:20:00|557.23|554.43|557.23|554.43|557.62|554.82|556.25|553.45|0
1643934300000|2022-02-04 00:25:00|557.03|554.23|558.2|555.4|558.78|555.98|556.25|553.45|0
1643934600000|2022-02-04 00:30:00|557.81|555.01|560.84|558.04|561.13|558.33|557.81|555.01|0
1643934900000|2022-02-04 00:35:00|560.93|558.13|561.32|558.52|561.32|558.52|559.47|556.67|0
1643935200000|2022-02-04 00:40:00|561.13|558.33|560.73|557.93|561.52|558.72|560.15|557.35|0
1643935500000|2022-02-04 00:45:00|560.64|557.84|559.37|556.57|560.73|557.93|558.58|555.78|0
1643935800000|2022-02-04 00:50:00|559.56|556.76|559.36|556.56|560.05|557.25|558.58|555.78|0
1643936100000|2022-02-04 00:55:00|559.75|556.95|559.17|556.37|559.75|556.95|558.78|555.98|0
1643936400000|2022-02-04 01:00:00|559.56|556.76|559.95|557.15|561.9|559.1|558.68|555.88|0
1643936700000|2022-02-04 01:05:00|560.14|557.34|562.29|559.49|562.88|560.08|560.14|557.34|0
1643937000000|2022-02-04 01:10:00|562.4|559.6|563.08|560.28|564.16|561.36|562.29|559.49|0
1643937300000|2022-02-04 01:15:00|562.88|560.08|565.04|562.24|565.43|562.63|561.9|559.1|0
1643937600000|2022-02-04 01:20:00|565.23|562.43|565.03|562.23|566.02|563.22|564.45|561.65|0
1643937900000|2022-02-04 01:25:00|564.84|562.04|563.86|561.06|566.51|563.71|563.27|560.47|0
1643938200000|2022-02-04 01:30:00|563.46|560.66|566.01|563.21|566.01|563.21|563.07|560.27|0
1643938500000|2022-02-04 01:35:00|565.82|563.02|567.69|564.89|567.78|564.98|565.23|562.43|0
1643938800000|2022-02-04 01:40:00|567.78|564.98|567.98|565.18|568.57|565.77|566.7|563.9|0
1643939100000|2022-02-04 01:45:00|567.78|564.98|568.67|565.87|571.13|568.33|567.78|564.98|0
1643939400000|2022-02-04 01:50:00|568.57|565.77|567.78|564.98|568.87|566.07|567.58|564.78|0
1643939700000|2022-02-04 01:55:00|567.88|565.08|568.86|566.06|569.15|566.35|567.38|564.58|0
1643940000000|2022-02-04 02:00:00|568.67|565.87|567.68|564.88|568.76|565.96|567.58|564.78|0
1643940300000|2022-02-04 02:05:00|567.78|564.98|565.61|562.81|567.88|565.08|565.42|562.62|0
1643940600000|2022-02-04 02:10:00|565.42|562.62|564.63|561.83|565.42|562.62|563.26|560.46|0
1643940900000|2022-02-04 02:15:00|564.73|561.93|562.47|559.67|564.83|562.03|562.28|559.48|0
1643941200000|2022-02-04 02:20:00|562.28|559.48|563.65|560.85|563.84|561.04|561.69|558.89|0
1643941500000|2022-02-04 02:25:00|563.75|560.95|562.57|559.77|564.04|561.24|562.47|559.67|0
1643941800000|2022-02-04 02:30:00|562.67|559.87|561.1|558.3|563.06|560.26|561.1|558.3|0
1643942100000|2022-02-04 02:35:00|561.29|558.49|562.08|559.28|562.66|559.86|561.29|558.49|0
1643942400000|2022-02-04 02:40:00|561.88|559.08|563.05|560.25|563.05|560.25|561.49|558.69|0
1643942700000|2022-02-04 02:45:00|562.86|560.06|562.86|560.06|563.44|560.64|562.86|560.06|0
1643943000000|2022-02-04 02:50:00|562.66|559.86|562.46|559.66|563.64|560.84|561.88|559.08|0
1643943300000|2022-02-04 02:55:00|562.56|559.76|563.83|561.03|563.83|561.03|562.56|559.76|0
1643943600000|2022-02-04 03:00:00|563.64|560.84|563.64|560.84|564.62|561.82|563.35|560.55|0
1643943900000|2022-02-04 03:05:00|563.44|560.64|562.37|559.57|563.44|560.64|561.97|559.17|0
1643944200000|2022-02-04 03:10:00|562.26|559.46|560.11|557.31|562.36|559.56|560.11|557.31|0
1643944500000|2022-02-04 03:15:00|560.5|557.7|560.7|557.9|561.09|558.29|559.91|557.11|0
1643944800000|2022-02-04 03:20:00|560.5|557.7|560.5|557.7|561.09|558.29|560.11|557.31|0
1643945100000|2022-02-04 03:25:00|560.6|557.8|561.28|558.48|561.87|559.07|560.5|557.7|0
1643945400000|2022-02-04 03:30:00|561.38|558.58|562.65|559.85|563.24|560.44|560.69|557.89|0
1643945700000|2022-02-04 03:35:00|562.55|559.75|561.47|558.67|562.65|559.85|561.28|558.48|0
1643946000000|2022-02-04 03:40:00|561.67|558.87|561.96|559.16|561.96|559.16|561.08|558.28|0
1643946300000|2022-02-04 03:45:00|561.86|559.06|561.67|558.87|561.86|559.06|560.88|558.08|0
1643946600000|2022-02-04 03:50:00|561.57|558.77|561.38|558.58|561.96|559.16|560.59|557.79|0
1643946900000|2022-02-04 03:55:00|561.47|558.67|561.18|558.38|561.47|558.67|560.69|557.89|0
1643947200000|2022-02-04 04:00:00|560.88|558.08|560.68|557.88|560.98|558.18|559.9|557.1|0
1643947500000|2022-02-04 04:05:00|560.59|557.79|561.27|558.47|561.47|558.67|560.49|557.69|0
1643947800000|2022-02-04 04:10:00|561.47|558.67|560.78|557.98|561.47|558.67|560.39|557.59|0
1643948100000|2022-02-04 04:15:00|560.68|557.88|560.29|557.49|560.68|557.88|559.9|557.1|0
1643948400000|2022-02-04 04:20:00|560.39|557.59|559.7|556.9|560.48|557.68|558.92|556.12|0
1643948700000|2022-02-04 04:25:00|559.9|557.1|559.5|556.7|559.9|557.1|558.72|555.92|0
1643949000000|2022-02-04 04:30:00|559.31|556.51|558.33|555.53|559.31|556.51|558.33|555.53|0
1643949300000|2022-02-04 04:35:00|558.14|555.34|558.33|555.53|558.72|555.92|557.16|554.36|0
1643949600000|2022-02-04 04:40:00|558.43|555.63|557.94|555.14|558.43|555.63|557.35|554.55|0
1643949900000|2022-02-04 04:45:00|558.33|555.53|557.74|554.94|558.43|555.63|557.35|554.55|0
1643950200000|2022-02-04 04:50:00|557.94|555.14|558.33|555.53|558.72|555.92|557.94|555.14|0
1643950500000|2022-02-04 04:55:00|558.13|555.33|557.16|554.36|558.72|555.92|557.16|554.36|0
1643950800000|2022-02-04 05:00:00|556.77|553.97|555.98|553.18|556.77|553.97|555.6|552.8|0
1643951100000|2022-02-04 05:05:00|555.79|552.99|556.18|553.38|556.37|553.57|555.01|552.21|0
1643951400000|2022-02-04 05:10:00|556.28|553.48|556.47|553.67|556.57|553.77|555.4|552.6|0
1643951700000|2022-02-04 05:15:00|556.57|553.77|555.01|552.21|556.57|553.77|553.65|550.85|0
1643952000000|2022-02-04 05:20:00|555.11|552.31|554.42|551.62|555.11|552.31|554.03|551.23|0
1643952300000|2022-02-04 05:25:00|554.23|551.43|555.39|552.59|555.98|553.18|553.64|550.84|0
1643952600000|2022-02-04 05:30:00|555.2|552.4|555.59|552.79|556.17|553.37|554.81|552.01|0
1643952900000|2022-02-04 05:35:00|555.39|552.59|555.2|552.4|556.56|553.76|555|552.2|0
1643953200000|2022-02-04 05:40:00|555.3|552.5|555.39|552.59|556.08|553.28|554.81|552.01|0
1643953500000|2022-02-04 05:45:00|555.58|552.78|555.39|552.59|556.36|553.56|555.39|552.59|0
1643953800000|2022-02-04 05:50:00|555.58|552.78|554.61|551.81|555.58|552.78|554.22|551.42|0
1643954100000|2022-02-04 05:55:00|554.52|551.72|553.44|550.64|554.52|551.72|553.05|550.25|0
1643954400000|2022-02-04 06:00:00|553.15|550.35|553.25|550.45|554.8|552|553.05|550.25|0
1643954700000|2022-02-04 06:05:00|553.44|550.64|552.66|549.86|553.44|550.64|552.66|549.86|0
1643955000000|2022-02-04 06:10:00|552.86|550.06|553.73|550.93|554.02|551.22|552.47|549.67|0
1643955300000|2022-02-04 06:15:00|553.83|551.03|553.05|550.25|554.21|551.41|553.05|550.25|0
1643955600000|2022-02-04 06:20:00|553.24|550.44|554.8|552|554.99|552.19|552.46|549.66|0
1643955900000|2022-02-04 06:25:00|554.9|552.1|554.79|551.99|555.48|552.68|553.82|551.02|0
1643956200000|2022-02-04 06:30:00|554.51|551.71|555.18|552.38|555.18|552.38|553.04|550.24|0
1643956500000|2022-02-04 06:35:00|555.28|552.48|554.7|551.9|555.57|552.77|554.01|551.21|0
1643956800000|2022-02-04 06:40:00|554.6|551.8|552.85|550.05|554.89|552.09|552.65|549.85|0
1643957100000|2022-02-04 06:45:00|552.75|549.95|553.04|550.24|553.34|550.54|552.46|549.66|0
1643957400000|2022-02-04 06:50:00|553.14|550.34|552.46|549.66|554.21|551.41|552.07|549.27|0
1643957700000|2022-02-04 06:55:00|552.26|549.46|553.23|550.43|553.62|550.82|552.07|549.27|0
1643958000000|2022-02-04 07:00:00|553.04|550.24|553.72|550.92|554.11|551.31|552.45|549.65|0
1643958300000|2022-02-04 07:05:00|553.81|551.01|551.68|548.88|554.2|551.4|551.48|548.68|0
1643958600000|2022-02-04 07:10:00|551.87|549.07|555.47|552.67|555.56|552.76|551.87|549.07|0
1643958900000|2022-02-04 07:15:00|555.56|552.76|557.7|554.9|558.1|555.3|554.78|551.98|0
1643959200000|2022-02-04 07:20:00|557.51|554.71|557.7|554.9|558.68|555.88|557.31|554.51|0
1643959500000|2022-02-04 07:25:00|557.51|554.71|558.18|555.38|559.62|556.82|556.53|553.73|0
1643959800000|2022-02-04 07:30:00|557.98|555.18|556.23|553.43|558.18|555.38|555.84|553.04|0
1643960100000|2022-02-04 07:35:00|556.33|553.53|556.88|554.08|557.79|554.99|554.14|551.34|0
1643960400000|2022-02-04 07:40:00|557.18|554.38|560.42|557.62|560.61|557.81|556.1|553.3|0
1643960700000|2022-02-04 07:45:00|560.61|557.81|558.65|555.85|560.61|557.81|557.86|555.06|0
1643961000000|2022-02-04 07:50:00|558.84|556.04|560.02|557.22|560.42|557.62|557.27|554.47|0
1643961300000|2022-02-04 07:55:00|559.83|557.03|559.04|556.24|561.3|558.5|557.86|555.06|0
1643961600000|2022-02-04 08:00:00|559.93|557.13|556.98|554.18|559.93|557.13|556.09|553.29|0
1643961900000|2022-02-04 08:05:00|556.68|554.28|556.67|554.27|558.64|556.24|554.32|551.92|0
1643962200000|2022-02-04 08:10:00|556.28|553.88|557.46|555.06|557.66|555.26|555.4|553|0
1643962500000|2022-02-04 08:15:00|557.26|554.86|555.4|553|557.85|555.45|553.15|550.75|0
1643962800000|2022-02-04 08:20:00|555.5|553.1|558.83|556.43|559.03|556.63|554.91|552.51|0
1643963100000|2022-02-04 08:25:00|558.74|556.34|562.97|560.57|563.46|561.06|558.63|556.23|0
1643963400000|2022-02-04 08:30:00|563.16|560.76|563.16|560.76|564.35|561.95|561.78|559.38|0
1643963700000|2022-02-04 08:35:00|563.36|560.96|564.25|561.85|565.14|562.74|562.96|560.56|0
1643964000000|2022-02-04 08:40:00|564.34|561.94|564.34|561.94|567.31|564.91|563.95|561.55|0
1643964300000|2022-02-04 08:45:00|564.64|562.24|567.7|565.3|568.3|565.9|564.34|561.94|0
1643964600000|2022-02-04 08:50:00|567.9|565.5|567.11|564.71|569.49|567.09|566.91|564.51|0
1643964900000|2022-02-04 08:55:00|567.01|564.61|565.13|562.73|567.01|564.61|564.14|561.74|0
1643965200000|2022-02-04 09:00:00|565.33|562.93|565.92|563.52|566.91|564.51|562.47|560.07|0
1643965500000|2022-02-04 09:05:00|565.72|563.32|567.9|565.5|568.1|565.7|564.93|562.53|0
1643965800000|2022-02-04 09:10:00|568.1|565.7|567.77|565.37|569.09|566.69|565.65|563.25|0
1643966100000|2022-02-04 09:15:00|567.38|564.98|568.76|566.36|569.55|567.15|565.8|563.4|0
1643966400000|2022-02-04 09:20:00|568.95|566.55|570.93|568.53|572.12|569.72|568.95|566.55|0
1643966700000|2022-02-04 09:25:00|570.73|568.33|568.95|566.55|573.11|570.71|567.37|564.97|0
1643967000000|2022-02-04 09:30:00|568.75|566.35|566.58|564.18|569.45|567.05|566.58|564.18|0
1643967300000|2022-02-04 09:35:00|566.49|564.09|566.19|563.79|567.37|564.97|564.81|562.41|0
1643967600000|2022-02-04 09:40:00|566.38|563.98|567.96|565.56|570.33|567.93|566.19|563.79|0
1643967900000|2022-02-04 09:45:00|567.76|565.36|567.76|565.36|567.76|565.36|566.18|563.78|0
1643968200000|2022-02-04 09:50:00|567.56|565.16|568.16|565.76|570.13|567.73|567.37|564.97|0
1643968500000|2022-02-04 09:55:00|568.35|565.95|571.52|569.12|571.91|569.51|568.35|565.95|0
1643968800000|2022-02-04 10:00:00|571.91|569.51|573.1|570.7|574.2|571.8|571.32|568.92|0
1643969100000|2022-02-04 10:05:00|573.3|570.9|576.68|574.28|577.47|575.07|573.3|570.9|0
1643969400000|2022-02-04 10:10:00|576.87|574.47|578.67|576.27|579.66|577.26|576.08|573.68|0
1643969700000|2022-02-04 10:15:00|578.86|576.46|580.86|578.46|581.46|579.06|578.47|576.07|0
1643970000000|2022-02-04 10:20:00|581.06|578.66|587.83|585.43|588.72|586.32|580.96|578.56|0
1643970300000|2022-02-04 10:25:00|587.92|585.52|587.32|584.92|587.92|585.52|584.54|582.14|0
1643970600000|2022-02-04 10:30:00|587.52|585.12|590.8|588.4|594.12|591.72|587.52|585.12|0
1643970900000|2022-02-04 10:35:00|590.11|587.71|591.3|588.9|592.2|589.8|588.81|586.41|0
1643971200000|2022-02-04 10:40:00|591|588.6|591.5|589.1|592.8|590.4|589.6|587.2|0
1643971500000|2022-02-04 10:45:00|592|589.6|593.19|590.79|595.1|592.7|590.3|587.9|0
1643971800000|2022-02-04 10:50:00|593.59|591.19|592.79|590.39|593.59|591.19|588.8|586.4|0
1643972100000|2022-02-04 10:55:00|591.59|589.19|590.2|587.8|595.99|593.59|589.4|587|0
1643972400000|2022-02-04 11:00:00|590.4|588|594.29|591.89|595.39|592.99|590.2|587.8|0
1643972700000|2022-02-04 11:05:00|595.39|592.99|599.4|597|600.41|598.01|593.39|590.99|0
1643973000000|2022-02-04 11:10:00|599.8|597.4|602.82|600.42|604.03|601.63|599.8|597.4|0
1643973300000|2022-02-04 11:15:00|603.43|601.03|602.28|599.88|604.84|602.44|601.21|598.81|0
1643973600000|2022-02-04 11:20:00|602.88|600.48|606.99|604.59|609.54|607.14|602.28|599.88|0
1643973900000|2022-02-04 11:25:00|606.59|604.19|602.69|600.29|606.59|604.19|601.09|598.69|0
1643974200000|2022-02-04 11:30:00|603|600.6|602.69|600.29|604.1|601.7|600.69|598.29|0
1643974500000|2022-02-04 11:35:00|602.79|600.39|599.08|596.68|604.7|602.3|598.19|595.79|0
1643974800000|2022-02-04 11:40:00|599.39|596.99|602.69|600.29|602.89|600.49|599.39|596.99|0
1643975100000|2022-02-04 11:45:00|602.79|600.39|606.71|604.31|607.71|605.31|602.69|600.29|0
1643975400000|2022-02-04 11:50:00|607.01|604.61|607.11|604.71|609.53|607.13|606.71|604.31|0
1643975700000|2022-02-04 11:55:00|606.91|604.51|612.15|609.75|612.15|609.75|606.5|604.1|0
1643976000000|2022-02-04 12:00:00|611.74|609.34|605.9|603.5|611.74|609.34|605.5|603.1|0
1643976300000|2022-02-04 12:05:00|605.7|603.3|605.29|602.89|608.31|605.91|604.49|602.09|0
1643976600000|2022-02-04 12:10:00|605.9|603.5|607.91|605.51|609.92|607.52|604.89|602.49|0
1643976900000|2022-02-04 12:15:00|608.01|605.61|605.49|603.09|609.32|606.92|605.29|602.89|0
1643977200000|2022-02-04 12:20:00|605.4|603|603.88|601.48|606.9|604.5|602.48|600.08|0
1643977500000|2022-02-04 12:25:00|603.68|601.28|600.58|598.18|603.88|601.48|600.47|598.07|0
1643977800000|2022-02-04 12:30:00|600.67|598.27|602.07|599.67|603.58|601.18|600.67|598.27|0
1643978100000|2022-02-04 12:35:00|601.67|599.27|599.97|597.57|602.07|599.67|599.67|597.27|0
1643978400000|2022-02-04 12:40:00|600.07|597.67|600.47|598.07|602.38|599.98|599.67|597.27|0
1643978700000|2022-02-04 12:45:00|600.37|597.97|593.87|591.47|600.37|597.97|593.48|591.08|0
1643979000000|2022-02-04 12:50:00|594.07|591.67|592.58|590.18|594.87|592.47|591.48|589.08|0
1643979300000|2022-02-04 12:55:00|592.48|590.08|592.48|590.08|593.27|590.87|590.09|587.69|0
1643979600000|2022-02-04 13:00:00|592.28|589.88|596.26|593.86|596.66|594.26|591.59|589.19|0
1643979900000|2022-02-04 13:05:00|596.37|593.97|596.17|593.77|597.46|595.06|594.97|592.57|0
1643980200000|2022-02-04 13:10:00|596.06|593.66|594.53|592.13|597.66|595.26|593.87|591.47|0
1643980500000|2022-02-04 13:15:00|594.73|592.33|598.87|596.47|598.87|596.47|592.56|590.16|0
1643980800000|2022-02-04 13:20:00|598.77|596.37|595.29|592.89|599.17|596.77|594.89|592.49|0
1643981100000|2022-02-04 13:25:00|595.79|593.39|595.89|593.49|596.39|593.99|591.78|589.38|0
1643981400000|2022-02-04 13:30:00|598.61|596.21|616.55|614.15|619.1|616.7|597.4|595|0
1643981700000|2022-02-04 13:35:00|617.26|614.86|607.83|605.43|618.28|615.88|607.42|605.02|0
1643982000000|2022-02-04 13:40:00|609.24|606.84|614.68|612.28|616|613.6|607.02|604.62|0
1643982300000|2022-02-04 13:45:00|614.17|611.77|610.42|608.02|614.27|611.87|607.59|605.19|0
1643982600000|2022-02-04 13:50:00|610.53|608.13|612.24|609.84|615.08|612.68|608.4|606|0
1643982900000|2022-02-04 13:55:00|612.65|610.25|617.52|615.12|617.52|615.12|611.13|608.73|0
1643983200000|2022-02-04 14:00:00|617.31|614.91|623.02|620.62|624.45|622.05|616.91|614.51|0
1643983500000|2022-02-04 14:05:00|623.22|620.82|616.9|614.5|623.42|621.02|615.89|613.49|0
1643983800000|2022-02-04 14:10:00|617.31|614.91|609|606.6|618.12|615.72|608.8|606.4|0
1643984100000|2022-02-04 14:15:00|608.39|605.99|605.88|603.48|609.61|607.21|603.56|601.16|0
1643984400000|2022-02-04 14:20:00|605.57|603.17|604.36|601.96|605.57|603.17|603.35|600.95|0
1643984700000|2022-02-04 14:25:00|603.76|601.36|601.94|599.54|603.76|601.36|598.33|595.93|0
1643985000000|2022-02-04 14:30:00|602.05|599.65|604.93|602.53|605.53|603.13|596.53|594.13|0
1643985300000|2022-02-04 14:35:00|604.63|602.23|603.91|601.51|608.78|606.38|600.88|598.48|0
1643985600000|2022-02-04 14:40:00|603.3|600.9|584.99|582.59|603.61|601.21|582.38|579.98|0
1643985900000|2022-02-04 14:45:00|585.39|582.99|590.04|587.64|592.34|589.94|581.58|579.18|0
1643986200000|2022-02-04 14:50:00|590.74|588.34|597.87|595.47|599.78|597.38|588.53|586.13|0
1643986500000|2022-02-04 14:55:00|596.96|594.56|594.24|591.84|598.46|596.06|591.44|589.04|0
1643986800000|2022-02-04 15:00:00|593.44|591.04|590.64|588.24|596.35|593.95|587.04|584.64|0
1643987100000|2022-02-04 15:05:00|590.44|588.04|593.84|591.44|593.84|591.44|587.44|585.04|0
1643987400000|2022-02-04 15:10:00|594.24|591.84|588.24|585.84|599.87|597.47|587.04|584.64|0
1643987700000|2022-02-04 15:15:00|588.83|586.43|584.25|581.85|588.83|586.43|580.87|578.47|0
1643988000000|2022-02-04 15:20:00|584.05|581.65|588.23|585.83|588.83|586.43|582.66|580.26|0
1643988300000|2022-02-04 15:25:00|588.63|586.23|602.28|599.88|602.28|599.88|585.24|582.84|0
1643988600000|2022-02-04 15:30:00|601.88|599.48|599.3|596.9|601.88|599.48|596.3|593.9|0
1643988900000|2022-02-04 15:35:00|599.7|597.3|608.35|605.95|612.6|610.2|599.3|596.9|0
1643989200000|2022-02-04 15:40:00|607.45|605.05|610.44|608.04|611.65|609.25|605.33|602.93|0
1643989500000|2022-02-04 15:45:00|610.85|608.45|616.61|614.21|619.95|617.55|610.85|608.45|0
1643989800000|2022-02-04 15:50:00|616.51|614.11|613.18|610.78|618.93|616.53|612.57|610.17|0
1643990100000|2022-02-04 15:55:00|612.98|610.58|616|613.6|617.01|614.61|610.76|608.36|0
1643990400000|2022-02-04 16:00:00|616.1|613.7|613.18|610.78|619.03|616.63|611.57|609.17|0
1643990700000|2022-02-04 16:05:00|612.97|610.57|613.88|611.48|616.91|614.51|610.23|607.83|0
1643991000000|2022-02-04 16:10:00|613.98|611.58|618.75|616.35|619.67|617.27|613.27|610.87|0
1643991300000|2022-02-04 16:15:00|619.16|616.76|613.87|611.47|620.79|618.39|613.06|610.66|0
1643991600000|2022-02-04 16:20:00|614.48|612.08|612.86|610.46|617.33|614.93|611.34|608.94|0
1643991900000|2022-02-04 16:25:00|612.76|610.36|605.58|603.18|612.76|610.36|602.16|599.76|0
1643992200000|2022-02-04 16:30:00|605.38|602.98|598.38|595.98|605.79|603.39|597.18|594.78|0
1643992500000|2022-02-04 16:35:00|597.68|595.28|596.48|594.08|598.18|595.78|593.27|590.87|0
1643992800000|2022-02-04 16:40:00|596.17|593.77|594.97|592.57|597.58|595.18|593.47|591.07|0
1643993100000|2022-02-04 16:45:00|594.57|592.17|593|590.6|595.17|592.77|588.39|585.99|0
1643993400000|2022-02-04 16:50:00|592.6|590.2|593|590.6|595.01|592.61|591.59|589.19|0
1643993700000|2022-02-04 16:55:00|592.8|590.4|593.64|591.24|593.64|591.24|586.59|584.19|0
1643994000000|2022-02-04 17:00:00|593.44|591.04|593.03|590.63|596.57|594.17|592.03|589.63|0
1643994300000|2022-02-04 17:05:00|592.83|590.43|592.03|589.63|596.66|594.26|590.92|588.52|0
1643994600000|2022-02-04 17:10:00|591.73|589.33|589.72|587.32|596.66|594.26|587.4|585|0
1643994900000|2022-02-04 17:15:00|589.61|587.21|589.61|587.21|591.62|589.22|586.8|584.4|0
1643995200000|2022-02-04 17:20:00|589.21|586.81|590.12|587.72|591.82|589.42|588.41|586.01|0
1643995500000|2022-02-04 17:25:00|590.01|587.61|588.71|586.31|590.82|588.42|586.4|584|0
1643995800000|2022-02-04 17:30:00|588|585.6|589.81|587.41|593.23|590.83|584.7|582.3|0
1643996100000|2022-02-04 17:35:00|590.01|587.61|585.59|583.19|591.42|589.02|585.59|583.19|0
1643996400000|2022-02-04 17:40:00|584.99|582.59|583.39|580.99|587|584.6|582.39|579.99|0
1643996700000|2022-02-04 17:45:00|583.99|581.59|582.39|579.99|585.79|583.39|582.39|579.99|0
1643997000000|2022-02-04 17:50:00|582.7|580.3|582.41|580.01|584.39|581.99|580.01|577.61|0
1643997300000|2022-02-04 17:55:00|581.61|579.21|579.21|576.81|583.81|581.41|578.51|576.11|0
1643997600000|2022-02-04 18:00:00|579.01|576.61|569.26|566.86|579.01|576.61|568.86|566.46|0
1643997900000|2022-02-04 18:05:00|569.06|566.66|567.57|565.17|570.44|568.04|565.96|563.56|0
1643998200000|2022-02-04 18:10:00|567.77|565.37|568.76|566.36|570.15|567.75|565.99|563.59|0
1643998500000|2022-02-04 18:15:00|568.56|566.16|570.54|568.14|571.93|569.53|567.77|565.37|0
1643998800000|2022-02-04 18:20:00|570.34|567.94|564.41|562.01|570.94|568.54|564.41|562.01|0
1643999100000|2022-02-04 18:25:00|564.8|562.4|569.35|566.95|570.94|568.54|564.8|562.4|0
1643999400000|2022-02-04 18:30:00|568.86|566.46|566.18|563.78|570.34|567.94|566.18|563.78|0
1643999700000|2022-02-04 18:35:00|566.38|563.98|568.55|566.15|570.34|567.94|565.98|563.58|0
1644000000000|2022-02-04 18:40:00|568.16|565.76|562.04|559.64|568.26|565.86|560.85|558.45|0
1644000300000|2022-02-04 18:45:00|561.84|559.44|565.62|563.22|567.56|565.16|561.84|559.44|0
1644000600000|2022-02-04 18:50:00|564.93|562.53|563.25|560.85|565.42|563.02|562.86|560.46|0
1644000900000|2022-02-04 18:55:00|563.36|560.96|563.45|561.05|566.11|563.71|562.86|560.46|0
1644001200000|2022-02-04 19:00:00|562.86|560.46|566.01|563.61|566.01|563.61|561.88|559.48|0
1644001500000|2022-02-04 19:05:00|566.2|563.8|565.22|562.82|567.29|564.89|564.43|562.03|0
1644001800000|2022-02-04 19:10:00|564.82|562.42|568.37|565.97|571.53|569.13|564.43|562.03|0
1644002100000|2022-02-04 19:15:00|568.77|566.37|573.12|570.72|573.12|570.72|567.58|565.18|0
1644002400000|2022-02-04 19:20:00|573.32|570.92|569.95|567.55|573.32|570.92|567.97|565.57|0
1644002700000|2022-02-04 19:25:00|569.75|567.35|568.37|565.97|570.34|567.94|566.2|563.8|0
1644003000000|2022-02-04 19:30:00|568.17|565.77|564.42|562.02|569.35|566.95|562.46|560.06|0
1644003300000|2022-02-04 19:35:00|564.53|562.13|561.47|559.07|564.53|562.13|559.81|557.41|0
1644003600000|2022-02-04 19:40:00|561.87|559.47|565.6|563.2|566|563.6|560.1|557.7|0
1644003900000|2022-02-04 19:45:00|565.21|562.81|565.8|563.4|567.77|565.37|564.42|562.02|0
1644004200000|2022-02-04 19:50:00|565.4|563|562.06|559.66|565.9|563.5|561.86|559.46|0
1644004500000|2022-02-04 19:55:00|562.26|559.86|559.9|557.5|562.55|560.15|559.9|557.5|0
1644004800000|2022-02-04 20:00:00|560.1|557.7|552.52|550.12|560.1|557.7|552.32|549.92|0
1644005100000|2022-02-04 20:05:00|552.32|549.92|550.66|548.26|554.28|551.88|549.97|547.57|0
1644005400000|2022-02-04 20:10:00|550.75|548.35|546.06|543.66|551.54|549.14|544.5|542.1|0
1644005700000|2022-02-04 20:15:00|545.86|543.46|552.51|550.11|552.51|550.11|545.28|542.88|0
1644006000000|2022-02-04 20:20:00|552.12|549.72|548.99|546.59|552.32|549.92|548.6|546.2|0
1644006300000|2022-02-04 20:25:00|548.59|546.19|551.14|548.74|552.71|550.31|547.03|544.63|0
1644006600000|2022-02-04 20:30:00|550.55|548.15|546.83|544.43|551.73|549.33|545.86|543.46|0
1644006900000|2022-02-04 20:35:00|547.13|544.73|552.31|549.91|552.31|549.91|547.13|544.73|0
1644007200000|2022-02-04 20:40:00|552.22|549.82|559.79|557.39|559.99|557.59|551.92|549.52|0
1644007500000|2022-02-04 20:45:00|559.1|556.7|564.92|562.52|569.31|566.91|558.21|555.81|0
1644007800000|2022-02-04 20:50:00|565.42|563.02|567.91|565.51|572.06|569.66|561.58|559.18|0
1644008100000|2022-02-04 20:55:00|568.5|566.1|579.39|576.99|579.39|576.99|568.5|566.1|0
1644008400000|2022-02-04 21:00:00|580.19|577.79|583.65|581.25|584.25|581.85|577.8|575.4|0
1644008700000|2022-02-04 21:05:00|583.26|580.86|584.45|582.05|585.65|583.25|582.26|579.86|0
1644009000000|2022-02-04 21:10:00|584.25|581.85|582.06|579.66|586.05|583.65|582.06|579.66|0
1644221100000|2022-02-07 08:05:00|572.95|570.55|576.52|574.12|578.3|575.9|571.76|569.36|0
1644221400000|2022-02-07 08:10:00|576.32|573.92|578.1|575.7|578.1|575.7|572.35|569.95|0
1644221700000|2022-02-07 08:15:00|578.01|575.61|586.09|583.69|586.39|583.99|577.81|575.41|0
1644222000000|2022-02-07 08:20:00|586.29|583.89|590.2|587.8|590.2|587.8|584.68|582.28|0
1644222300000|2022-02-07 08:25:00|589.89|587.49|591.23|588.83|592.74|590.34|588.11|585.71|0
1644222600000|2022-02-07 08:30:00|591.33|588.93|591.73|589.33|593.14|590.74|589.32|586.92|0
1644222900000|2022-02-07 08:35:00|592.13|589.73|587.71|585.31|593.04|590.64|586.31|583.91|0
1644223200000|2022-02-07 08:40:00|588.11|585.71|587.61|585.21|588.11|585.71|586.11|583.71|0
1644223500000|2022-02-07 08:45:00|587.91|585.51|584.5|582.1|587.91|585.51|583.9|581.5|0
1644223800000|2022-02-07 08:50:00|584.7|582.3|580.9|578.5|584.9|582.5|580.9|578.5|0
1644224100000|2022-02-07 08:55:00|580.71|578.31|582.7|580.3|583.5|581.1|580.61|578.21|0
1644224400000|2022-02-07 09:00:00|582.6|580.2|580.1|577.7|584.1|581.7|577.82|575.42|0
1644224700000|2022-02-07 09:05:00|580.01|577.61|581.7|579.3|581.7|579.3|578.71|576.31|0
1644225000000|2022-02-07 09:10:00|582|579.6|582.4|580|586.3|583.9|580.9|578.5|0
1644225300000|2022-02-07 09:15:00|582.5|580.1|584.29|581.89|584.49|582.09|580.3|577.9|0
1644225600000|2022-02-07 09:20:00|584.49|582.09|585.69|583.29|585.69|583.29|582.1|579.7|0
1644225900000|2022-02-07 09:25:00|585.6|583.2|584|581.6|586.2|583.8|583.4|581|0
1644226200000|2022-02-07 09:30:00|583.49|581.09|585.69|583.29|585.89|583.49|582.2|579.8|0
1644226500000|2022-02-07 09:35:00|585.8|583.4|586.4|584|587.5|585.1|583.89|581.49|0
1644226800000|2022-02-07 09:40:00|586.09|583.69|587.89|585.49|588.3|585.9|585.89|583.49|0
1644227100000|2022-02-07 09:45:00|587.69|585.29|590.91|588.51|590.91|588.51|586.69|584.29|0
1644227400000|2022-02-07 09:50:00|591.31|588.91|588.2|585.8|592.52|590.12|587.69|585.29|0
1644227700000|2022-02-07 09:55:00|588.29|585.89|586.19|583.79|588.29|585.89|584.69|582.29|0
1644228000000|2022-02-07 10:00:00|586.09|583.69|584.39|581.99|586.09|583.69|582.89|580.49|0
1644228300000|2022-02-07 10:05:00|584.19|581.79|585.39|582.99|586.08|583.68|583.59|581.19|0
1644228600000|2022-02-07 10:10:00|585.48|583.08|582.99|580.59|586.19|583.79|582.88|580.48|0
1644228900000|2022-02-07 10:15:00|583.08|580.68|584.48|582.08|584.48|582.08|582.68|580.28|0
1644229200000|2022-02-07 10:20:00|584.68|582.28|585.48|583.08|585.88|583.48|584.08|581.68|0
1644229500000|2022-02-07 10:25:00|585.28|582.88|584.48|582.08|585.98|583.58|582.68|580.28|0
1644229800000|2022-02-07 10:30:00|584.58|582.18|585.88|583.48|586.28|583.88|583.38|580.98|0
1644230100000|2022-02-07 10:35:00|586.08|583.68|585.58|583.18|587.68|585.28|584.08|581.68|0
1644230400000|2022-02-07 10:40:00|585.68|583.28|583.47|581.07|586.48|584.08|583.47|581.07|0
1644230700000|2022-02-07 10:45:00|583.38|580.98|583.27|580.87|583.87|581.47|581.08|578.68|0
1644231000000|2022-02-07 10:50:00|583.07|580.67|584.67|582.27|584.87|582.47|583.07|580.67|0
1644231300000|2022-02-07 10:55:00|584.87|582.47|587.27|584.87|588.08|585.68|584.67|582.27|0
1644231600000|2022-02-07 11:00:00|587.48|585.08|587.67|585.27|588.28|585.88|586.07|583.67|0
1644231900000|2022-02-07 11:05:00|587.47|585.07|587.47|585.07|589.88|587.48|586.67|584.27|0
1644232200000|2022-02-07 11:10:00|587.67|585.27|586.17|583.77|588.58|586.18|584.47|582.07|0
1644232500000|2022-02-07 11:15:00|586.37|583.97|585.47|583.07|586.47|584.07|584.07|581.67|0
1644232800000|2022-02-07 11:20:00|585.27|582.87|583.86|581.46|585.67|583.27|582.77|580.37|0
1644233100000|2022-02-07 11:25:00|583.77|581.37|582.97|580.57|583.86|581.46|581.27|578.87|0
1644233400000|2022-02-07 11:30:00|582.86|580.46|581.37|578.97|582.86|580.46|580.47|578.07|0
1644233700000|2022-02-07 11:35:00|580.47|578.07|581.06|578.66|581.57|579.17|578.67|576.27|0
1644234000000|2022-02-07 11:40:00|581.17|578.77|583.46|581.06|584.06|581.66|581.17|578.77|0
1644234300000|2022-02-07 11:45:00|583.66|581.26|583.26|580.86|584.66|582.26|582.26|579.86|0
1644234600000|2022-02-07 11:50:00|583.06|580.66|582.66|580.26|584.26|581.86|582.06|579.66|0
1644234900000|2022-02-07 11:55:00|583.16|580.76|581.66|579.26|583.96|581.56|579.77|577.37|0
1644235200000|2022-02-07 12:00:00|581.76|579.36|577.67|575.27|581.76|579.36|577.27|574.87|0
1644235500000|2022-02-07 12:05:00|577.47|575.07|576.28|573.88|577.67|575.27|575.79|573.39|0
1644235800000|2022-02-07 12:10:00|576.48|574.08|572.9|570.5|576.48|574.08|572.7|570.3|0
1644236100000|2022-02-07 12:15:00|573.1|570.7|573.5|571.1|573.5|571.1|570.53|568.13|0
1644236400000|2022-02-07 12:20:00|573.3|570.9|575.08|572.68|575.28|572.88|573.2|570.8|0
1644236700000|2022-02-07 12:25:00|575.19|572.79|575.48|573.08|576.87|574.47|575.08|572.68|0
1644237000000|2022-02-07 12:30:00|575.28|572.88|575.08|572.68|575.88|573.48|573.89|571.49|0
1644237300000|2022-02-07 12:35:00|575.28|572.88|574.88|572.48|575.67|573.27|574.28|571.88|0
1644237600000|2022-02-07 12:40:00|574.68|572.28|573.89|571.49|574.88|572.48|573.69|571.29|0
1644237900000|2022-02-07 12:45:00|574.08|571.68|571.61|569.21|574.48|572.08|571.11|568.71|0
1644238200000|2022-02-07 12:50:00|571.51|569.11|572.1|569.7|572.3|569.9|569.63|567.23|0
1644238500000|2022-02-07 12:55:00|572.3|569.9|572.1|569.7|572.3|569.9|569.53|567.13|0
1644238800000|2022-02-07 13:00:00|572.3|569.9|568.73|566.33|573.09|570.69|568.73|566.33|0
1644239100000|2022-02-07 13:05:00|568.84|566.44|567.55|565.15|570.12|567.72|565.97|563.57|0
1644239400000|2022-02-07 13:10:00|567.75|565.35|567.55|565.15|567.94|565.54|565.58|563.18|0
1644239700000|2022-02-07 13:15:00|567.74|565.34|568.14|565.74|568.34|565.94|567.35|564.95|0
1644240000000|2022-02-07 13:20:00|567.94|565.54|565.03|562.63|568.14|565.74|561.85|559.45|0
1644240300000|2022-02-07 13:25:00|564.84|562.44|566.03|563.63|566.62|564.22|564.44|562.04|0
1644240600000|2022-02-07 13:30:00|566.22|563.82|569.8|567.4|569.8|567.4|566.13|563.73|0
1644240900000|2022-02-07 13:35:00|569.6|567.2|569.2|566.8|570.8|568.4|568.61|566.21|0
1644241200000|2022-02-07 13:40:00|569.31|566.91|569.11|566.71|570.4|568|568.01|565.61|0
1644241500000|2022-02-07 13:45:00|569|566.6|567.81|565.41|570.2|567.8|567.21|564.81|0
1644241800000|2022-02-07 13:50:00|567.61|565.21|569.2|566.8|569.4|567|567.41|565.01|0
1644242100000|2022-02-07 13:55:00|569|566.6|567.01|564.61|569.2|566.8|566.42|564.02|0
1644242400000|2022-02-07 14:00:00|566.81|564.41|567.51|565.11|567.81|565.41|566.61|564.21|0
1644242700000|2022-02-07 14:05:00|567.41|565.01|566.21|563.81|568.6|566.2|566.21|563.81|0
1644243000000|2022-02-07 14:10:00|566.41|564.01|569.4|567|569.4|567|565.82|563.42|0
1644243300000|2022-02-07 14:15:00|569.59|567.19|571.29|568.89|572.58|570.18|569.59|567.19|0
1644243600000|2022-02-07 14:20:00|571.39|568.99|568.9|566.5|571.99|569.59|568.6|566.2|0
1644243900000|2022-02-07 14:25:00|569.19|566.79|569.39|566.99|570.59|568.19|568.1|565.7|0
1644244200000|2022-02-07 14:30:00|567.4|565|576.76|574.36|577.96|575.56|567.4|565|0
1644244500000|2022-02-07 14:35:00|576.55|574.15|572.09|569.69|579.64|577.24|570.1|567.7|0
1644244800000|2022-02-07 14:40:00|572.88|570.48|571.89|569.49|574.67|572.27|568.42|566.02|0
1644245100000|2022-02-07 14:45:00|571.29|568.89|576.07|573.67|577.66|575.26|569.31|566.91|0
1644245400000|2022-02-07 14:50:00|576.27|573.87|565.55|563.15|576.27|573.87|564.95|562.55|0
1644245700000|2022-02-07 14:55:00|565.35|562.95|567.72|565.32|573.67|571.27|563.97|561.57|0
1644246000000|2022-02-07 15:00:00|566.93|564.53|569.24|566.84|571.04|568.64|564.87|562.47|0
1644246300000|2022-02-07 15:05:00|568.85|566.45|567.05|564.65|569.44|567.04|563.29|560.89|0
1644246600000|2022-02-07 15:10:00|567.25|564.85|576.43|574.03|576.43|574.03|565.66|563.26|0
1644246900000|2022-02-07 15:15:00|576.03|573.63|575.01|572.61|576.23|573.83|573.03|570.63|0
1644247200000|2022-02-07 15:20:00|574.71|572.31|567.61|565.21|576.42|574.02|565.82|563.42|0
1644247500000|2022-02-07 15:25:00|567.81|565.41|566.22|563.82|568.81|566.41|563.83|561.43|0
1644247800000|2022-02-07 15:30:00|566.02|563.62|558.28|555.88|568.61|566.21|557.88|555.48|0
1644248100000|2022-02-07 15:35:00|558.48|556.08|563.92|561.52|564.12|561.72|556.95|554.55|0
1644248400000|2022-02-07 15:40:00|563.63|561.23|569.47|567.07|571.86|569.46|563.33|560.93|0
1644248700000|2022-02-07 15:45:00|569.27|566.87|569.67|567.27|570.46|568.06|566.89|564.49|0
1644249000000|2022-02-07 15:50:00|569.87|567.47|568.87|566.47|571.86|569.46|566.29|563.89|0
1644249300000|2022-02-07 15:55:00|569.67|567.27|567.88|565.48|570.46|568.06|566.89|564.49|0
1644249600000|2022-02-07 16:00:00|568.27|565.87|571.06|568.66|573.25|570.85|565.7|563.3|0
1644249900000|2022-02-07 16:05:00|571.26|568.86|575.64|573.24|576.64|574.24|569.27|566.87|0
1644250200000|2022-02-07 16:10:00|575.44|573.04|572.05|569.65|575.44|573.04|571.25|568.85|0
1644250500000|2022-02-07 16:15:00|572.25|569.85|572.17|569.77|575.06|572.66|572.06|569.66|0
1644250800000|2022-02-07 16:20:00|572.06|569.66|573.26|570.86|574.86|572.46|571.06|568.66|0
1644251100000|2022-02-07 16:25:00|573.06|570.66|574.43|572.03|574.43|572.03|568.67|566.27|0
1644251400000|2022-02-07 16:30:00|573.63|571.23|578.41|576.01|579.21|576.81|573.63|571.23|0
1644251700000|2022-02-07 16:35:00|578.21|575.81|585.41|583.01|586.21|583.81|577.21|574.81|0
1644252000000|2022-02-07 16:40:00|585.21|582.81|589.43|587.03|590.03|587.63|584.21|581.81|0
1644252300000|2022-02-07 16:45:00|589.23|586.83|586.98|584.58|590.19|587.79|585.66|583.26|0
1644252600000|2022-02-07 16:50:00|587.18|584.78|587.18|584.78|589.38|586.98|585.58|583.18|0
1644252900000|2022-02-07 16:55:00|587.48|585.08|582.58|580.18|587.98|585.58|581.78|579.38|0
1644253200000|2022-02-07 17:00:00|582.88|580.48|583.57|581.17|587.58|585.18|582.18|579.78|0
1644253500000|2022-02-07 17:05:00|583.37|580.97|589.18|586.78|589.18|586.78|583.37|580.97|0
1644253800000|2022-02-07 17:10:00|588.98|586.58|587.57|585.17|589.38|586.98|586.17|583.77|0
1644254100000|2022-02-07 17:15:00|587.77|585.37|585.97|583.57|588.77|586.37|584.17|581.77|0
1644254400000|2022-02-07 17:20:00|586.17|583.77|583.77|581.37|586.77|584.37|582.97|580.57|0
1644254700000|2022-02-07 17:25:00|583.97|581.57|589.37|586.97|589.98|587.58|583.37|580.97|0
1644255000000|2022-02-07 17:30:00|589.57|587.17|587.37|584.97|592.79|590.39|586.37|583.97|0
1644255300000|2022-02-07 17:35:00|587.47|585.07|591.78|589.38|593.99|591.59|585.96|583.56|0
1644255600000|2022-02-07 17:40:00|591.38|588.98|587.77|585.37|591.38|588.98|586.96|584.56|0
1644255900000|2022-02-07 17:45:00|587.97|585.57|585.36|582.96|588.77|586.37|583.96|581.56|0
1644256200000|2022-02-07 17:50:00|585.56|583.16|586.76|584.36|587.16|584.76|584.16|581.76|0
1644256500000|2022-02-07 17:55:00|586.56|584.16|586.56|584.16|587.76|585.36|584.76|582.36|0
1644256800000|2022-02-07 18:00:00|586.96|584.56|582.76|580.36|588.16|585.76|580.57|578.17|0
1644257100000|2022-02-07 18:05:00|582.96|580.56|579.37|576.97|583.56|581.16|578.97|576.57|0
1644257400000|2022-02-07 18:10:00|579.17|576.77|576.58|574.18|580.37|577.97|575.2|572.8|0
1644257700000|2022-02-07 18:15:00|576.78|574.38|578.77|576.37|579.97|577.57|576.58|574.18|0
1644258000000|2022-02-07 18:20:00|578.67|576.27|578.67|576.27|579.57|577.17|576.19|573.79|0
1644258300000|2022-02-07 18:25:00|578.57|576.17|576.09|573.69|579.56|577.16|574.99|572.59|0
1644258600000|2022-02-07 18:30:00|575.98|573.58|575.59|573.19|576.18|573.78|573.41|571.01|0
1644258900000|2022-02-07 18:35:00|575.39|572.99|573.8|571.4|575.98|573.58|573.4|571|0
1644259200000|2022-02-07 18:40:00|574|571.6|574.39|571.99|574.79|572.39|572.61|570.21|0
1644259500000|2022-02-07 18:45:00|574.2|571.8|578.17|575.77|578.36|575.96|573.2|570.8|0
1644259800000|2022-02-07 18:50:00|577.97|575.57|576.97|574.57|578.96|576.56|575.38|572.98|0
1644260100000|2022-02-07 18:55:00|576.57|574.17|572.61|570.21|576.77|574.37|571.22|568.82|0
1644260400000|2022-02-07 19:00:00|573|570.6|573.2|570.8|574.79|572.39|572.21|569.81|0
1644260700000|2022-02-07 19:05:00|574.08|571.68|574.87|572.47|575.07|572.67|570.5|568.1|0
1644261000000|2022-02-07 19:10:00|574.67|572.27|574.08|571.68|574.67|572.27|572.48|570.08|0
1644261300000|2022-02-07 19:15:00|574.67|572.27|571.09|568.69|574.67|572.27|569.3|566.9|0
1644261600000|2022-02-07 19:20:00|571.49|569.09|572.28|569.88|573.48|571.08|569.89|567.49|0
1644261900000|2022-02-07 19:25:00|572.48|570.08|565.53|563.13|572.88|570.48|565.53|563.13|0
1644262200000|2022-02-07 19:30:00|565.24|562.84|565.53|563.13|567.31|564.91|564.54|562.14|0
1644262500000|2022-02-07 19:35:00|565.33|562.93|566.32|563.92|567.31|564.91|563.55|561.15|0
1644262800000|2022-02-07 19:40:00|566.71|564.31|562.69|560.29|567.11|564.71|562.1|559.7|0
1644263100000|2022-02-07 19:45:00|562.49|560.09|565.26|562.86|565.86|563.46|561.9|559.5|0
1644263400000|2022-02-07 19:50:00|565.46|563.06|565.46|563.06|567.25|564.85|564.86|562.46|0
1644263700000|2022-02-07 19:55:00|565.26|562.86|566.25|563.85|566.85|564.45|563.98|561.58|0
1644264000000|2022-02-07 20:00:00|566.45|564.05|563.48|561.08|569.43|567.03|563.28|560.88|0
1644264300000|2022-02-07 20:05:00|563.28|560.88|562.87|560.47|566.25|563.85|561.88|559.48|0
1644264600000|2022-02-07 20:10:00|563.07|560.67|556.93|554.53|563.86|561.46|556.93|554.53|0
1644264900000|2022-02-07 20:15:00|557.13|554.73|560.89|558.49|560.89|558.49|556.73|554.33|0
1644265200000|2022-02-07 20:20:00|561.08|558.68|565.25|562.85|566.44|564.04|560.69|558.29|0
1644265500000|2022-02-07 20:25:00|565.05|562.65|572.03|569.63|573.03|570.63|563.66|561.26|0
1644265800000|2022-02-07 20:30:00|571.23|568.83|572.22|569.82|573.63|571.23|568.63|566.23|0
1644266100000|2022-02-07 20:35:00|572.02|569.62|580.65|578.25|581.46|579.06|570.43|568.03|0
1644266400000|2022-02-07 20:40:00|581.25|578.85|584.15|581.75|584.55|582.15|580.32|577.92|0
1644266700000|2022-02-07 20:45:00|585.56|583.16|587.78|585.38|589.4|587|584.95|582.55|0
1644267000000|2022-02-07 20:50:00|588.18|585.78|596.91|594.51|597.11|594.71|581.53|579.13|0
1644267300000|2022-02-07 20:55:00|596.09|593.69|588.95|586.55|599.35|596.95|588.74|586.34|0
1644267600000|2022-02-07 21:00:00|587.54|585.14|583.76|581.36|587.54|585.14|583.36|580.96|0
1644267900000|2022-02-07 21:05:00|583.96|581.56|584.36|581.96|584.56|582.16|582.55|580.15|0
1644268200000|2022-02-07 21:10:00|584.06|581.66|582.75|580.35|584.16|581.76|581.95|579.55|0
1644268500000|2022-02-07 21:15:00|582.95|580.15|583.35|580.55|583.96|581.16|582.35|579.55|0
1644268800000|2022-02-07 21:20:00|583.15|580.35|583.15|580.35|583.55|580.75|582.95|580.15|0
1644269100000|2022-02-07 21:25:00|582.95|580.15|581.94|579.14|583.15|580.35|581.85|579.05|0
1644269400000|2022-02-07 21:30:00|582.05|579.25|581.94|579.14|582.75|579.95|581.94|579.14|0
1644269700000|2022-02-07 21:35:00|582.14|579.34|582.14|579.34|582.14|579.34|581.54|578.74|0
1644270000000|2022-02-07 21:40:00|581.94|579.14|582.74|579.94|582.94|580.14|581.94|579.14|0
1644270300000|2022-02-07 21:45:00|582.94|580.14|582.74|579.94|583.55|580.75|582.74|579.94|0
1644270600000|2022-02-07 21:50:00|582.54|579.74|581.33|578.53|582.94|580.14|581.33|578.53|0
1644270900000|2022-02-07 21:55:00|581.53|578.73|582.04|579.24|582.54|579.74|581.53|578.73|0
1644271200000|2022-02-07 22:00:00|582.49|579.69|581.99|579.19|582.49|579.69|581.7|578.9|0
1644271500000|2022-02-07 22:05:00|581.7|578.9|582.02|579.22|582.17|579.37|581.7|578.9|0
1644271800000|2022-02-07 22:10:00|582.13|579.33|581.93|579.13|582.13|579.33|581.9|579.1|0
1644272100000|2022-02-07 22:15:00|582.08|579.28|582.36|579.56|582.36|579.56|582.08|579.28|0
1644272400000|2022-02-07 22:20:00|582.13|579.33|581.9|579.1|582.13|579.33|581.58|578.78|0
1644272700000|2022-02-07 22:25:00|581.99|579.19|582.22|579.42|582.22|579.42|581.78|578.98|0
1644273000000|2022-02-07 22:30:00|582.31|579.51|581.84|579.04|582.31|579.51|581.84|579.04|0
1644273300000|2022-02-07 22:35:00|581.95|579.15|581.72|578.92|581.95|579.15|581.66|578.86|0
1644273600000|2022-02-07 22:40:00|581.77|578.97|581.46|578.66|581.77|578.97|581.46|578.66|0
1644273900000|2022-02-07 22:45:00|581.37|578.57|581.28|578.48|581.46|578.66|581.1|578.3|0
1644274200000|2022-02-07 22:50:00|581.34|578.54|581.37|578.57|581.42|578.62|581.34|578.54|0
1644274500000|2022-02-07 22:55:00|581.4|578.6|581.4|578.6|581.46|578.66|581.37|578.57|0
1644274800000|2022-02-07 23:00:00|582.23|579.43|582.43|579.63|583.53|580.73|581.22|578.42|0
1644275100000|2022-02-07 23:05:00|582.52|579.72|583.53|580.73|584.13|581.33|582.32|579.52|0
1644275400000|2022-02-07 23:10:00|583.12|580.32|582.32|579.52|583.53|580.73|582.32|579.52|0
1644275700000|2022-02-07 23:15:00|582.52|579.72|581.72|578.92|582.72|579.92|581.62|578.82|0
1644276000000|2022-02-07 23:20:00|581.11|578.31|580.01|577.21|582.22|579.42|579.51|576.71|0
1644276300000|2022-02-07 23:25:00|580.11|577.31|580.71|577.91|581.01|578.21|579.91|577.11|0
1644276600000|2022-02-07 23:30:00|580.31|577.51|581.71|578.91|581.71|578.91|579.71|576.91|0
1644276900000|2022-02-07 23:35:00|581.91|579.11|581.51|578.71|582.11|579.31|580.91|578.11|0
1644277200000|2022-02-07 23:40:00|581.31|578.51|581.11|578.31|581.91|579.11|580.71|577.91|0
1644277500000|2022-02-07 23:45:00|581.01|578.21|580.41|577.61|581.41|578.61|579.9|577.1|0
1644277800000|2022-02-07 23:50:00|580.5|577.7|581.1|578.3|581.31|578.51|580.21|577.41|0
1644278100000|2022-02-07 23:55:00|581.31|578.51|579.9|577.1|581.61|578.81|579.6|576.8|0
1644278400000|2022-02-08 00:00:00|579.6|576.8|579.5|576.7|579.9|577.1|578.3|575.5|0
1644278700000|2022-02-08 00:05:00|579.3|576.5|580.5|577.7|580.7|577.9|579.3|576.5|0
1644279000000|2022-02-08 00:10:00|580.3|577.5|581.1|578.3|581.41|578.61|580.1|577.3|0
1644279300000|2022-02-08 00:15:00|580.9|578.1|579.89|577.09|581.1|578.3|579.49|576.69|0
1644279600000|2022-02-08 00:20:00|579.8|577|583.71|580.91|584.11|581.31|579.69|576.89|0
1644279900000|2022-02-08 00:25:00|583.91|581.11|583.11|580.31|583.91|581.11|582.3|579.5|0
1644280200000|2022-02-08 00:30:00|582.7|579.9|581.9|579.1|582.7|579.9|581.5|578.7|0
1644280500000|2022-02-08 00:35:00|581.7|578.9|582.3|579.5|583.41|580.61|581.3|578.5|0
1644280800000|2022-02-08 00:40:00|582.4|579.6|581.7|578.9|582.7|579.9|581.7|578.9|0
1644281100000|2022-02-08 00:45:00|581.8|579|580.29|577.49|582.4|579.6|580.09|577.29|0
1644281400000|2022-02-08 00:50:00|580.19|577.39|581.49|578.69|581.69|578.89|580.19|577.39|0
1644281700000|2022-02-08 00:55:00|581.69|578.89|580.89|578.09|581.69|578.89|580.89|578.09|0
1644282000000|2022-02-08 01:00:00|580.99|578.19|582.6|579.8|583.1|580.3|580.99|578.19|0
1644282300000|2022-02-08 01:05:00|582.49|579.69|583.7|580.9|583.7|580.9|582.29|579.49|0
1644282600000|2022-02-08 01:10:00|583.9|581.1|583.1|580.3|585.11|582.31|582.69|579.89|0
1644282900000|2022-02-08 01:15:00|583.2|580.4|582.69|579.89|583.5|580.7|582.6|579.8|0
1644283200000|2022-02-08 01:20:00|582.49|579.69|584.1|581.3|584.1|581.3|582.49|579.69|0
1644283500000|2022-02-08 01:25:00|584.3|581.5|585.51|582.71|587.12|584.32|584.2|581.4|0
1644283800000|2022-02-08 01:30:00|585.71|582.91|587.52|584.72|587.93|585.13|585.71|582.91|0
1644284100000|2022-02-08 01:35:00|587.32|584.52|585.1|582.3|587.32|584.52|584.9|582.1|0
1644284400000|2022-02-08 01:40:00|584.9|582.1|585.5|582.7|585.5|582.7|583.29|580.49|0
1644284700000|2022-02-08 01:45:00|585.3|582.5|587.32|584.52|588.13|585.33|585.3|582.5|0
1644285000000|2022-02-08 01:50:00|587.12|584.32|587.12|584.32|588.53|585.73|586.71|583.91|0
1644285300000|2022-02-08 01:55:00|586.91|584.11|587.32|584.52|587.92|585.12|586.91|584.11|0
1644285600000|2022-02-08 02:00:00|587.11|584.31|588.93|586.13|588.93|586.13|586.11|583.31|0
1644285900000|2022-02-08 02:05:00|588.83|586.03|588.32|585.52|589.74|586.94|588.12|585.32|0
1644286200000|2022-02-08 02:10:00|588.63|585.83|588.93|586.13|589.94|587.14|588.52|585.72|0
1644286500000|2022-02-08 02:15:00|589.03|586.23|590.34|587.54|590.45|587.65|588.52|585.72|0
1644286800000|2022-02-08 02:20:00|590.54|587.74|587.11|584.31|591.35|588.55|586.3|583.5|0
1644287100000|2022-02-08 02:25:00|586.91|584.11|586.3|583.5|587.51|584.71|586.1|583.3|0
1644287400000|2022-02-08 02:30:00|586.5|583.7|587.51|584.71|587.71|584.91|586.5|583.7|0
1644287700000|2022-02-08 02:35:00|587.61|584.81|586.9|584.1|587.71|584.91|586.9|584.1|0
1644288000000|2022-02-08 02:40:00|587.1|584.3|585.89|583.09|587.1|584.3|585.69|582.89|0
1644288300000|2022-02-08 02:45:00|586.09|583.29|585.39|582.59|586.3|583.5|584.68|581.88|0
1644288600000|2022-02-08 02:50:00|585.49|582.69|584.88|582.08|586|583.2|584.68|581.88|0
1644288900000|2022-02-08 02:55:00|584.79|581.99|584.68|581.88|584.88|582.08|584.28|581.48|0
1644289200000|2022-02-08 03:00:00|584.58|581.78|585.49|582.69|586.29|583.49|584.28|581.48|0
1644289500000|2022-02-08 03:05:00|585.28|582.48|586.69|583.89|586.69|583.89|585.08|582.28|0
1644289800000|2022-02-08 03:10:00|586.6|583.8|586.89|584.09|586.9|584.1|586.29|583.49|0
1644290100000|2022-02-08 03:15:00|586.69|583.89|586.29|583.49|586.69|583.89|585.28|582.48|0
1644290400000|2022-02-08 03:20:00|586.09|583.29|585.79|582.99|586.49|583.69|585.79|582.99|0
1644290700000|2022-02-08 03:25:00|585.88|583.08|584.67|581.87|586.19|583.39|584.27|581.47|0
1644291000000|2022-02-08 03:30:00|584.58|581.78|585.08|582.28|585.28|582.48|584.07|581.27|0
1644291300000|2022-02-08 03:35:00|584.98|582.18|584.17|581.37|584.98|582.18|583.26|580.46|0
1644291600000|2022-02-08 03:40:00|584.07|581.27|584.87|582.07|585.07|582.27|583.97|581.17|0
1644291900000|2022-02-08 03:45:00|584.98|582.18|586.08|583.28|587.29|584.49|584.87|582.07|0
1644292200000|2022-02-08 03:50:00|586.28|583.48|587.29|584.49|587.29|584.49|585.98|583.18|0
1644292500000|2022-02-08 03:55:00|587.49|584.69|586.79|583.99|587.69|584.89|586.38|583.58|0
1644292800000|2022-02-08 04:00:00|586.68|583.88|586.58|583.78|587.09|584.29|586.08|583.28|0
1644293100000|2022-02-08 04:05:00|586.48|583.68|586.79|583.99|587.29|584.49|586.18|583.38|0
1644293400000|2022-02-08 04:10:00|586.78|583.98|586.48|583.68|587.08|584.28|586.18|583.38|0
1644293700000|2022-02-08 04:15:00|586.38|583.58|586.78|583.98|586.88|584.08|586.18|583.38|0
1644294000000|2022-02-08 04:20:00|586.68|583.88|587.28|584.48|587.69|584.89|586.58|583.78|0
1644294300000|2022-02-08 04:25:00|587.39|584.59|587.08|584.28|587.48|584.68|586.38|583.58|0
1644294600000|2022-02-08 04:30:00|587.28|584.48|586.88|584.08|587.28|584.48|586.58|583.78|0
1644294900000|2022-02-08 04:35:00|586.78|583.98|586.87|584.07|587.08|584.28|586.27|583.47|0
1644295200000|2022-02-08 04:40:00|586.67|583.87|586.87|584.07|586.87|584.07|585.87|583.07|0
1644295500000|2022-02-08 04:45:00|586.67|583.87|585.46|582.66|586.87|584.07|585.36|582.56|0
1644295800000|2022-02-08 04:50:00|585.36|582.56|586.47|583.67|586.77|583.97|585.26|582.46|0
1644296100000|2022-02-08 04:55:00|586.67|583.87|585.66|582.86|586.87|584.07|585.46|582.66|0
1644296400000|2022-02-08 05:00:00|585.86|583.06|587.27|584.47|587.68|584.88|585.46|582.66|0
1644296700000|2022-02-08 05:05:00|587.47|584.67|585.66|582.86|587.68|584.88|585.46|582.66|0
1644297000000|2022-02-08 05:10:00|585.76|582.96|586.66|583.86|586.87|584.07|585.66|582.86|0
1644297300000|2022-02-08 05:15:00|586.87|584.07|588.28|585.48|588.48|585.68|586.87|584.07|0
1644297600000|2022-02-08 05:20:00|588.59|585.79|589.6|586.8|589.89|587.09|588.38|585.58|0
1644297900000|2022-02-08 05:25:00|589.49|586.69|589.49|586.69|590.91|588.11|588.88|586.08|0
1644298200000|2022-02-08 05:30:00|589.69|586.89|590.3|587.5|590.3|587.5|589.69|586.89|0
1644298500000|2022-02-08 05:35:00|590.4|587.6|591.91|589.11|591.92|589.12|590.3|587.5|0
1644298800000|2022-02-08 05:40:00|592.12|589.32|591.71|588.91|592.12|589.32|591.71|588.91|0
1644299100000|2022-02-08 05:45:00|591.82|589.02|591.71|588.91|592.12|589.32|591.71|588.91|0
1644299400000|2022-02-08 05:50:00|591.82|589.02|591.51|588.71|591.91|589.11|591.51|588.71|0
1644299700000|2022-02-08 05:55:00|591.61|588.81|590.7|587.9|591.61|588.81|589.68|586.88|0
1644300000000|2022-02-08 06:00:00|590.9|588.1|589.08|586.28|592.11|589.31|589.08|586.28|0
1644300300000|2022-02-08 06:05:00|589.48|586.68|588.47|585.67|589.48|586.68|588.07|585.27|0
1644300600000|2022-02-08 06:10:00|588.27|585.47|587.66|584.86|588.27|585.47|586.05|583.25|0
1644300900000|2022-02-08 06:15:00|587.76|584.96|587.66|584.86|588.06|585.26|586.85|584.05|0
1644301200000|2022-02-08 06:20:00|587.86|585.06|588.47|585.67|589.07|586.27|586.65|583.85|0
1644301500000|2022-02-08 06:25:00|588.17|585.37|586.75|583.95|588.26|585.46|586.04|583.24|0
1644301800000|2022-02-08 06:30:00|586.65|583.85|585.84|583.04|587.25|584.45|585.24|582.44|0
1644302100000|2022-02-08 06:35:00|585.94|583.14|585.34|582.54|585.94|583.14|584.43|581.63|0
1644302400000|2022-02-08 06:40:00|585.23|582.43|584.63|581.83|585.84|583.04|584.43|581.63|0
1644302700000|2022-02-08 06:45:00|584.23|581.43|585.84|583.04|585.84|583.04|583.82|581.02|0
1644303000000|2022-02-08 06:50:00|585.94|583.14|584.91|582.11|586.84|584.04|584.01|581.21|0
1644303300000|2022-02-08 06:55:00|584.82|582.02|585.42|582.62|585.92|583.12|584.01|581.21|0
1644303600000|2022-02-08 07:00:00|585.83|583.03|586.83|584.03|587.34|584.54|584.41|581.61|0
1644303900000|2022-02-08 07:05:00|587.04|584.24|584.71|581.91|587.13|584.33|583.9|581.1|0
1644304200000|2022-02-08 07:10:00|584.51|581.71|580.99|578.19|584.51|581.71|580.88|578.08|0
1644304500000|2022-02-08 07:15:00|580.78|577.98|581.48|578.68|582.09|579.29|580.58|577.78|0
1644304800000|2022-02-08 07:20:00|581.39|578.59|582.49|579.69|583.4|580.6|580.28|577.48|0
1644305100000|2022-02-08 07:25:00|582.69|579.89|585.31|582.51|585.62|582.82|582.69|579.89|0
1644305400000|2022-02-08 07:30:00|585.92|583.12|587.41|584.61|588.34|585.54|585.71|582.91|0
1644305700000|2022-02-08 07:35:00|585.89|583.09|588.34|585.54|588.95|586.15|585.78|582.98|0
1644306000000|2022-02-08 07:40:00|588.25|585.45|588.14|585.34|589.35|586.55|587.74|584.94|0
1644306300000|2022-02-08 07:45:00|588.34|585.54|589.26|586.46|590.77|587.97|587.13|584.33|0
1644306600000|2022-02-08 07:50:00|588.95|586.15|586.72|583.92|588.95|586.15|586.52|583.72|0
1644306900000|2022-02-08 07:55:00|587.03|584.23|588.45|585.65|588.54|585.74|586.52|583.72|0
1644307200000|2022-02-08 08:00:00|587.73|584.93|585.51|582.71|590.77|587.97|584.71|581.91|0
1644307500000|2022-02-08 08:05:00|585.92|583.52|587.13|584.73|587.64|585.24|585.11|582.71|0
1644307800000|2022-02-08 08:10:00|586.93|584.53|583.6|581.2|586.93|584.53|583.6|581.2|0
1644308100000|2022-02-08 08:15:00|583.49|581.09|584.33|581.93|585.13|582.73|582.72|580.32|0
1644308400000|2022-02-08 08:20:00|584.13|581.73|581.42|579.02|584.13|581.73|580.22|577.82|0
1644308700000|2022-02-08 08:25:00|581.22|578.82|580.02|577.62|582.83|580.43|580.02|577.62|0
1644309000000|2022-02-08 08:30:00|579.92|577.52|581.12|578.72|581.62|579.22|578.61|576.21|0
1644309300000|2022-02-08 08:35:00|581.22|578.82|579.81|577.41|582.43|580.03|578.61|576.21|0
1644309600000|2022-02-08 08:40:00|580.22|577.82|582.62|580.22|583.03|580.63|578.71|576.31|0
1644309900000|2022-02-08 08:45:00|582.83|580.43|577.61|575.21|582.83|580.43|577.61|575.21|0
1644310200000|2022-02-08 08:50:00|578.01|575.61|579.81|577.41|580.72|578.32|577.71|575.31|0
1644310500000|2022-02-08 08:55:00|579.61|577.21|580.52|578.12|581.12|578.72|578.81|576.41|0
1644310800000|2022-02-08 09:00:00|580.41|578.01|577.8|575.4|580.52|578.12|577.6|575.2|0
1644311100000|2022-02-08 09:05:00|577.91|575.51|577.4|575|579.61|577.21|576.91|574.51|0
1644311400000|2022-02-08 09:10:00|577.71|575.31|578.4|576|579|576.6|577|574.6|0
1644311700000|2022-02-08 09:15:00|578.31|575.91|576.1|573.7|578.31|575.91|575.3|572.9|0
1644312000000|2022-02-08 09:20:00|576.2|573.8|575.6|573.2|576.6|574.2|574.4|572|0
1644312300000|2022-02-08 09:25:00|575.5|573.1|577.3|574.9|577.4|575|574.7|572.3|0
1644312600000|2022-02-08 09:30:00|577.4|575|577.8|575.4|578.2|575.8|576.19|573.79|0
1644312900000|2022-02-08 09:35:00|578|575.6|576.11|573.71|578.45|576.05|575.51|573.11|0
1644313200000|2022-02-08 09:40:00|576.21|573.81|577.32|574.92|578.22|575.82|575.31|572.91|0
1644313500000|2022-02-08 09:45:00|577.42|575.02|576.61|574.21|577.62|575.22|575.91|573.51|0
1644313800000|2022-02-08 09:50:00|576.71|574.31|577.92|575.52|578.62|576.22|570.39|567.99|0
1644314100000|2022-02-08 09:55:00|577.72|575.32|580.74|578.34|581.75|579.35|577.72|575.32|0
1644314400000|2022-02-08 10:00:00|580.64|578.24|582.86|580.46|583.87|581.47|580.64|578.24|0
1644314700000|2022-02-08 10:05:00|583.06|580.66|581.14|578.74|583.06|580.66|581.04|578.64|0
1644315000000|2022-02-08 10:10:00|581.04|578.64|582.85|580.45|582.85|580.45|580.63|578.23|0
1644315300000|2022-02-08 10:15:00|582.65|580.25|584.88|582.48|585.69|583.29|582.05|579.65|0
1644315600000|2022-02-08 10:20:00|585.08|582.68|586.09|583.69|586.5|584.1|584.07|581.67|0
1644315900000|2022-02-08 10:25:00|586.7|584.3|583.97|581.57|586.7|584.3|582.85|580.45|0
1644316200000|2022-02-08 10:30:00|583.86|581.46|582.85|580.45|584.27|581.87|582.04|579.64|0
1644316500000|2022-02-08 10:35:00|582.96|580.56|582.34|579.94|583.36|580.96|582.04|579.64|0
1644316800000|2022-02-08 10:40:00|583.39|580.99|583.17|580.77|584.49|582.09|582.77|580.37|0
1644317100000|2022-02-08 10:45:00|582.97|580.57|582.16|579.76|583.98|581.58|582.16|579.76|0
1644317400000|2022-02-08 10:50:00|581.96|579.56|584.08|581.68|584.28|581.88|581.36|578.96|0
1644317700000|2022-02-08 10:55:00|584.18|581.78|583.37|580.97|584.18|581.78|582.96|580.56|0
1644318000000|2022-02-08 11:00:00|583.17|580.77|584.88|582.48|587.61|585.21|582.56|580.16|0
1644318300000|2022-02-08 11:05:00|584.78|582.38|586.19|583.79|586.19|583.79|583.16|580.76|0
1644318600000|2022-02-08 11:10:00|585.99|583.59|586.8|584.4|587.4|585|585.79|583.39|0
1644318900000|2022-02-08 11:15:00|586.59|584.19|587.81|585.41|588.41|586.01|585.38|582.98|0
1644319200000|2022-02-08 11:20:00|587.6|585.2|588.52|586.12|589.22|586.82|586.39|583.99|0
1644319500000|2022-02-08 11:25:00|588.62|586.22|588.5|586.1|590.14|587.74|588.1|585.7|0
1644319800000|2022-02-08 11:30:00|588.61|586.21|587.69|585.29|588.61|586.21|586.27|583.87|0
1644320100000|2022-02-08 11:35:00|587.89|585.49|591.95|589.55|592.15|589.75|586.68|584.28|0
1644320400000|2022-02-08 11:40:00|591.74|589.34|589.92|587.52|591.95|589.55|587.79|585.39|0
1644320700000|2022-02-08 11:45:00|590.32|587.92|592.76|590.36|593.57|591.17|590.32|587.92|0
1644321000000|2022-02-08 11:50:00|592.56|590.16|592.09|589.69|593.51|591.11|591.89|589.49|0
1644321300000|2022-02-08 11:55:00|592.29|589.89|590.46|588.06|592.9|590.5|590.46|588.06|0
1644321600000|2022-02-08 12:00:00|590.87|588.47|594.44|592.04|594.44|592.04|590.37|587.97|0
1644321900000|2022-02-08 12:05:00|594.24|591.84|591.4|589|594.85|592.45|591.1|588.7|0
1644322200000|2022-02-08 12:10:00|591.3|588.9|590.79|588.39|592.31|589.91|590.18|587.78|0
1644322500000|2022-02-08 12:15:00|590.99|588.59|593.22|590.82|597.08|594.68|590.79|588.39|0
1644322800000|2022-02-08 12:20:00|593.33|590.93|596.37|593.97|597.49|595.09|593.22|590.82|0
1644323100000|2022-02-08 12:25:00|596.06|593.66|594.23|591.83|597.28|594.88|594.03|591.63|0
1644323400000|2022-02-08 12:30:00|594.44|592.04|593.32|590.92|595.05|592.65|592.61|590.21|0
1644323700000|2022-02-08 12:35:00|593.42|591.02|594.05|591.65|596.31|593.91|592.81|590.41|0
1644324000000|2022-02-08 12:40:00|593.95|591.55|595.88|593.48|596.38|593.98|593.95|591.55|0
1644324300000|2022-02-08 12:45:00|595.97|593.57|594.76|592.36|596.69|594.29|594.35|591.95|0
1644324600000|2022-02-08 12:50:00|594.55|592.15|595.47|593.07|596.99|594.59|594.15|591.75|0
1644324900000|2022-02-08 12:55:00|595.97|593.57|593.13|590.73|596.18|593.78|592.53|590.13|0
1644325200000|2022-02-08 13:00:00|593.34|590.94|592.12|589.72|593.74|591.34|591.11|588.71|0
1644325500000|2022-02-08 13:05:00|592.32|589.92|589.7|587.3|592.53|590.13|588.39|585.99|0
1644325800000|2022-02-08 13:10:00|589.9|587.5|589.29|586.89|590.41|588.01|588.89|586.49|0
1644326100000|2022-02-08 13:15:00|589.49|587.09|589.09|586.69|590.3|587.9|588.28|585.88|0
1644326400000|2022-02-08 13:20:00|588.89|586.49|589.9|587.5|590.3|587.9|588.28|585.88|0
1644326700000|2022-02-08 13:25:00|590.1|587.7|591.11|588.71|591.11|588.71|589.49|587.09|0
1644327000000|2022-02-08 13:30:00|591.01|588.61|591.51|589.11|592.92|590.52|590.3|587.9|0
1644327300000|2022-02-08 13:35:00|591.31|588.91|592.22|589.82|592.52|590.12|590.3|587.9|0
1644327600000|2022-02-08 13:40:00|592.32|589.92|593.33|590.93|594.04|591.64|592.11|589.71|0
1644327900000|2022-02-08 13:45:00|593.03|590.63|594.14|591.74|594.54|592.14|593.03|590.63|0
1644328200000|2022-02-08 13:50:00|593.93|591.53|592.31|589.91|595.46|593.06|591.71|589.31|0
1644328500000|2022-02-08 13:55:00|592.72|590.32|591.2|588.8|592.92|590.52|590.09|587.69|0
1644328800000|2022-02-08 14:00:00|591|588.6|590.49|588.09|591.5|589.1|589.59|587.19|0
1644329100000|2022-02-08 14:05:00|590.6|588.2|591.81|589.41|592.11|589.71|590.09|587.69|0
1644329400000|2022-02-08 14:10:00|591.7|589.3|592.92|590.52|592.92|590.52|590.29|587.89|0
1644329700000|2022-02-08 14:15:00|593.12|590.72|593.52|591.12|594.13|591.73|592.92|590.52|0
1644330000000|2022-02-08 14:20:00|593.93|591.53|591.9|589.5|594.13|591.73|591.7|589.3|0
1644330300000|2022-02-08 14:25:00|591.7|589.3|592.3|589.9|592.91|590.51|589.88|587.48|0
1644330600000|2022-02-08 14:30:00|592.1|589.7|594.13|591.73|595.14|592.74|585.85|583.45|0
1644330900000|2022-02-08 14:35:00|593.72|591.32|588.87|586.47|593.72|591.32|586.45|584.05|0
1644331200000|2022-02-08 14:40:00|589.07|586.67|590.96|588.56|592.78|590.38|585.16|582.76|0
1644331500000|2022-02-08 14:45:00|589.74|587.34|591.97|589.57|592.37|589.97|585.8|583.4|0
1644331800000|2022-02-08 14:50:00|591.56|589.16|592.17|589.77|595.83|593.43|588.73|586.33|0
1644332100000|2022-02-08 14:55:00|591.56|589.16|593.39|590.99|594.2|591.8|589.53|587.13|0
1644332400000|2022-02-08 15:00:00|594.2|591.8|600.51|598.11|602.76|600.36|594.2|591.8|0
1644332700000|2022-02-08 15:05:00|600.92|598.52|594.1|591.7|601.73|599.33|593.18|590.78|0
1644333000000|2022-02-08 15:10:00|594.5|592.1|593.18|590.78|596.84|594.44|592.57|590.17|0
1644333300000|2022-02-08 15:15:00|591.76|589.36|589.93|587.53|593.38|590.98|586.9|584.5|0
1644333600000|2022-02-08 15:20:00|590.14|587.74|589.93|587.53|591.35|588.95|588.11|585.71|0
1644333900000|2022-02-08 15:25:00|590.24|587.84|594.19|591.79|596.63|594.23|588.72|586.32|0
1644334200000|2022-02-08 15:30:00|594.3|591.9|594.6|592.2|595.21|592.81|591.35|588.95|0
1644334500000|2022-02-08 15:35:00|594.39|591.99|590.74|588.34|597.85|595.45|589.12|586.72|0
1644334800000|2022-02-08 15:40:00|590.94|588.54|589.32|586.92|593.58|591.18|589.32|586.92|0
1644335100000|2022-02-08 15:45:00|589.52|587.12|581.25|578.85|589.52|587.12|578.33|575.93|0
1644335400000|2022-02-08 15:50:00|580.95|578.55|578.73|576.33|581.96|579.56|577.12|574.72|0
1644335700000|2022-02-08 15:55:00|579.33|576.93|579.74|577.34|580.34|577.94|577.72|575.32|0
1644336000000|2022-02-08 16:00:00|579.94|577.54|573.7|571.3|580.14|577.74|573.3|570.9|0
1644336300000|2022-02-08 16:05:00|573.5|571.1|573.1|570.7|576.11|573.71|572.1|569.7|0
1644336600000|2022-02-08 16:10:00|573.3|570.9|571.09|568.69|575.11|572.71|570.89|568.49|0
1644336900000|2022-02-08 16:15:00|570.69|568.29|569.69|567.29|572.1|569.7|568.69|566.29|0
1644337200000|2022-02-08 16:20:00|569.09|566.69|572.09|569.69|573.7|571.3|568.89|566.49|0
1644337500000|2022-02-08 16:25:00|571.89|569.49|571.09|568.69|573.7|571.3|570.49|568.09|0
1644337800000|2022-02-08 16:30:00|570.49|568.09|564.96|562.56|570.89|568.49|563.76|561.36|0
1644338100000|2022-02-08 16:35:00|565.16|562.76|563.36|560.96|566.76|564.36|562.96|560.56|0
1644338400000|2022-02-08 16:40:00|563.26|560.86|562.96|560.56|564.46|562.06|562.16|559.76|0
1644338700000|2022-02-08 16:45:00|562.56|560.16|562.96|560.56|563.16|560.76|560.96|558.56|0
1644339000000|2022-02-08 16:50:00|562.76|560.36|562.36|559.96|564.36|561.96|561.16|558.76|0
1644339300000|2022-02-08 16:55:00|562.16|559.76|561.36|558.96|562.36|559.96|560.17|557.77|0
1644339600000|2022-02-08 17:00:00|560.87|558.47|561.56|559.16|561.76|559.36|558.37|555.97|0
1644339900000|2022-02-08 17:05:00|561.36|558.96|565|562.6|566|563.6|561.36|558.96|0
1644340200000|2022-02-08 17:10:00|564.8|562.4|565.4|563|565.6|563.2|563.2|560.8|0
1644340500000|2022-02-08 17:15:00|565.2|562.8|564.3|561.9|566.59|564.19|563.4|561|0
1644340800000|2022-02-08 17:20:00|564.4|562|562.4|560|565|562.6|561.41|559.01|0
1644341100000|2022-02-08 17:25:00|562.2|559.8|561.81|559.41|563.2|560.8|561.41|559.01|0
1644341400000|2022-02-08 17:30:00|561.61|559.21|557.24|554.84|561.61|559.21|557.24|554.84|0
1644341700000|2022-02-08 17:35:00|557.44|555.04|554.66|552.26|558.03|555.63|553.87|551.47|0
1644342000000|2022-02-08 17:40:00|554.46|552.06|554.66|552.26|554.66|552.26|552.69|550.29|0
1644342300000|2022-02-08 17:45:00|554.46|552.06|556.44|554.04|557.04|554.64|553.67|551.27|0
1644342600000|2022-02-08 17:50:00|556.24|553.84|556.04|553.64|556.64|554.24|555.05|552.65|0
1644342900000|2022-02-08 17:55:00|555.85|553.45|557.83|555.43|558.42|556.02|555.65|553.25|0
1644343200000|2022-02-08 18:00:00|558.02|555.62|558.42|556.02|559.81|557.41|557.63|555.23|0
1644343500000|2022-02-08 18:05:00|558.22|555.82|559.71|557.31|560.21|557.81|557.43|555.03|0
1644343800000|2022-02-08 18:10:00|559.61|557.21|557.82|555.42|561|558.6|557.62|555.22|0
1644344100000|2022-02-08 18:15:00|558.02|555.62|561.4|559|564.18|561.78|558.02|555.62|0
1644344400000|2022-02-08 18:20:00|561.2|558.8|562.79|560.39|562.99|560.59|560.4|558|0
1644344700000|2022-02-08 18:25:00|562.99|560.59|563.78|561.38|565.38|562.98|562.79|560.39|0
1644345000000|2022-02-08 18:30:00|563.38|560.98|560.7|558.3|563.98|561.58|560.2|557.8|0
1644345300000|2022-02-08 18:35:00|560.6|558.2|562.39|559.99|563.38|560.98|558.41|556.01|0
1644345600000|2022-02-08 18:40:00|562.58|560.18|563.58|561.18|564.58|562.18|561.79|559.39|0
1644345900000|2022-02-08 18:45:00|563.38|560.98|561.79|559.39|564.97|562.57|561.79|559.39|0
1644346200000|2022-02-08 18:50:00|561.99|559.59|563.18|560.78|565.08|562.68|561.99|559.59|0
1644346500000|2022-02-08 18:55:00|562.98|560.58|559.8|557.4|563.18|560.78|559.6|557.2|0
1644346800000|2022-02-08 19:00:00|559.6|557.2|558.71|556.31|560.59|558.19|558.6|556.2|0
1644347100000|2022-02-08 19:05:00|557.81|555.41|558.51|556.11|558.51|556.11|556.03|553.63|0
1644347400000|2022-02-08 19:10:00|558.4|556|559.2|556.8|560.19|557.79|558.4|556|0
1644347700000|2022-02-08 19:15:00|559.39|556.99|562.38|559.98|563.37|560.97|558.8|556.4|0
1644348000000|2022-02-08 19:20:00|562.18|559.78|568.76|566.36|569.76|567.36|562.18|559.78|0
1644348300000|2022-02-08 19:25:00|568.36|565.96|570.96|568.56|571.97|569.57|568.16|565.76|0
1644348600000|2022-02-08 19:30:00|571.16|568.76|567.96|565.56|572.17|569.77|567.76|565.36|0
1644348900000|2022-02-08 19:35:00|567.76|565.36|575.18|572.78|575.98|573.58|567.16|564.76|0
1644349200000|2022-02-08 19:40:00|574.98|572.58|573.37|570.97|575.78|573.38|572.37|569.97|0
1644349500000|2022-02-08 19:45:00|574.17|571.77|573.97|571.57|576.99|574.59|572.36|569.96|0
1644349800000|2022-02-08 19:50:00|573.77|571.37|570.36|567.96|574.57|572.17|570.36|567.96|0
1644350100000|2022-02-08 19:55:00|570.46|568.06|573.07|570.67|574.47|572.07|570.36|567.96|0
1644350400000|2022-02-08 20:00:00|573.57|571.17|572.16|569.76|577.69|575.29|570.96|568.56|0
1644350700000|2022-02-08 20:05:00|571.96|569.56|570.15|567.75|574.57|572.17|569.55|567.15|0
1644351000000|2022-02-08 20:10:00|569.95|567.55|559.68|557.28|570.35|567.95|558.6|556.2|0
1644351300000|2022-02-08 20:15:00|559.78|557.38|558.19|555.79|560.97|558.57|556.81|554.41|0
1644351600000|2022-02-08 20:20:00|558.99|556.59|560.67|558.27|562.16|559.76|557.8|555.4|0
1644351900000|2022-02-08 20:25:00|560.17|557.77|561.96|559.56|564.35|561.95|560.17|557.77|0
1644352200000|2022-02-08 20:30:00|561.27|558.87|557|554.6|562.75|560.35|555.22|552.82|0
1644352500000|2022-02-08 20:35:00|556.8|554.4|558.58|556.18|561.36|558.96|556.8|554.4|0
1644352800000|2022-02-08 20:40:00|558.78|556.38|558.98|556.58|558.98|556.58|554.43|552.03|0
1644353100000|2022-02-08 20:45:00|559.18|556.78|557.59|555.19|561.76|559.36|555.61|553.21|0
1644353400000|2022-02-08 20:50:00|556.6|554.2|551.47|549.07|560.96|558.56|550.68|548.28|0
1644353700000|2022-02-08 20:55:00|552.06|549.66|556.41|554.01|556.41|554.01|545.93|543.53|0
1644354000000|2022-02-08 21:00:00|555.62|553.22|552.45|550.05|556.81|554.41|552.06|549.66|0
1644354300000|2022-02-08 21:05:00|552.25|549.85|550.08|547.68|552.45|550.05|548.9|546.5|0
1644354600000|2022-02-08 21:10:00|550.28|547.88|553.04|550.64|553.04|550.64|549.49|547.09|0
1644354900000|2022-02-08 21:15:00|553.44|550.74|551.86|549.06|553.54|550.74|551.07|548.27|0
1644355200000|2022-02-08 21:20:00|551.76|548.96|551.85|549.05|552.05|549.25|551.26|548.46|0
1644355500000|2022-02-08 21:25:00|551.66|548.86|551.66|548.86|552.05|549.25|551.46|548.66|0
1644355800000|2022-02-08 21:30:00|551.85|549.05|551.46|548.66|552.05|549.25|551.06|548.26|0
1644356100000|2022-02-08 21:35:00|551.66|548.86|551.46|548.66|551.85|549.05|551.26|548.46|0
1644356400000|2022-02-08 21:40:00|551.36|548.56|552.05|549.25|552.05|549.25|551.36|548.56|0
1644356700000|2022-02-08 21:45:00|551.95|549.15|552.05|549.25|552.05|549.25|551.45|548.65|0
1644357000000|2022-02-08 21:50:00|551.85|549.05|552.05|549.25|552.05|549.25|551.85|549.05|0
1644357300000|2022-02-08 21:55:00|552.04|549.24|551.61|548.81|552.04|549.24|551.55|548.75|0
1644357600000|2022-02-08 22:00:00|551.39|548.59|551.68|548.88|551.68|548.88|551.39|548.59|0
1644357900000|2022-02-08 22:05:00|551.73|548.93|551.99|549.19|551.99|549.19|551.68|548.88|0
1644358200000|2022-02-08 22:10:00|551.82|549.02|551.73|548.93|552.03|549.23|551.73|548.93|0
1644358500000|2022-02-08 22:15:00|551.79|548.99|552.11|549.31|552.22|549.42|551.79|548.99|0
1644358800000|2022-02-08 22:20:00|552.13|549.33|552.13|549.33|552.13|549.33|552.13|549.33|0
1644359100000|2022-02-08 22:25:00|552.27|549.47|552.27|549.47|552.39|549.59|552.11|549.31|0
1644359400000|2022-02-08 22:30:00|552.11|549.31|552.25|549.45|552.27|549.47|552.08|549.28|0
1644359700000|2022-02-08 22:35:00|552.38|549.58|552.07|549.27|552.38|549.58|551.99|549.19|0
1644360000000|2022-02-08 22:40:00|551.99|549.19|552.21|549.41|552.21|549.41|551.9|549.1|0
1644360300000|2022-02-08 22:45:00|552.1|549.3|552.21|549.41|552.21|549.41|552.02|549.22|0
1644360600000|2022-02-08 22:50:00|552.19|549.39|552.1|549.3|552.24|549.44|552.07|549.27|0
1644360900000|2022-02-08 22:55:00|552.04|549.24|552.1|549.3|552.1|549.3|552.01|549.21|0
1644361200000|2022-02-08 23:00:00|550.55|547.75|550.25|547.45|551.83|549.03|549.96|547.16|0
1644361500000|2022-02-08 23:05:00|550.05|547.25|549.26|546.46|550.05|547.25|548.67|545.87|0
1644361800000|2022-02-08 23:10:00|549.07|546.27|549.17|546.37|549.46|546.66|548.48|545.68|0
1644362100000|2022-02-08 23:15:00|549.07|546.27|549.26|546.46|549.85|547.05|548.47|545.67|0
1644362400000|2022-02-08 23:20:00|549.06|546.26|547|544.2|549.06|546.26|546.8|544|0
1644362700000|2022-02-08 23:25:00|546.7|543.9|546.5|543.7|547.49|544.69|545.13|542.33|0
1644363000000|2022-02-08 23:30:00|546.41|543.61|547.09|544.29|547.29|544.49|546.31|543.51|0
1644363300000|2022-02-08 23:35:00|546.9|544.1|548.07|545.27|548.27|545.47|546.9|544.1|0
1644363600000|2022-02-08 23:40:00|547.98|545.18|546.6|543.8|547.98|545.18|546.3|543.5|0
1644363900000|2022-02-08 23:45:00|546.7|543.9|547.88|545.08|548.07|545.27|546.3|543.5|0
1644364200000|2022-02-08 23:50:00|547.78|544.98|546.01|543.21|548.07|545.27|545.51|542.71|0
1644364500000|2022-02-08 23:55:00|546.1|543.3|546.2|543.4|546.99|544.19|546.1|543.3|0
1644364800000|2022-02-09 00:00:00|546.01|543.21|546.49|543.69|547.87|545.07|545.71|542.91|0
1644365100000|2022-02-09 00:05:00|546.3|543.5|545.71|542.91|546.3|543.5|544.92|542.12|0
1644365400000|2022-02-09 00:10:00|545.51|542.71|546.89|544.09|547.28|544.48|545.51|542.71|0
1644365700000|2022-02-09 00:15:00|547.08|544.28|547.77|544.97|547.97|545.17|546.89|544.09|0
1644366000000|2022-02-09 00:20:00|547.67|544.87|549.44|546.64|549.84|547.04|547.28|544.48|0
1644366300000|2022-02-09 00:25:00|549.25|546.45|550.03|547.23|550.03|547.23|548.85|546.05|0
1644366600000|2022-02-09 00:30:00|550.23|547.43|550.23|547.43|551.41|548.61|550.03|547.23|0
1644366900000|2022-02-09 00:35:00|550.43|547.63|549.74|546.94|550.62|547.82|549.74|546.94|0
1644367200000|2022-02-09 00:40:00|549.64|546.84|550.03|547.23|550.42|547.62|549.64|546.84|0
1644367500000|2022-02-09 00:45:00|550.13|547.33|548.85|546.05|550.23|547.43|548.75|545.95|0
1644367800000|2022-02-09 00:50:00|549.04|546.24|549.04|546.24|549.83|547.03|548.85|546.05|0
1644368100000|2022-02-09 00:55:00|549.24|546.44|550.03|547.23|550.33|547.53|548.95|546.15|0
1644368400000|2022-02-09 01:00:00|550.42|547.62|550.81|548.01|551.8|549|550.22|547.42|0
1644368700000|2022-02-09 01:05:00|550.62|547.82|549.23|546.43|551.01|548.21|549.04|546.24|0
1644369000000|2022-02-09 01:10:00|549.04|546.24|549.23|546.43|549.23|546.43|548.64|545.84|0
1644369300000|2022-02-09 01:15:00|549.04|546.24|550.12|547.32|550.42|547.62|548.64|545.84|0
1644369600000|2022-02-09 01:20:00|550.22|547.42|550.22|547.42|550.61|547.81|550.02|547.22|0
1644369900000|2022-02-09 01:25:00|550.02|547.22|549.03|546.23|550.02|547.22|549.03|546.23|0
1644370200000|2022-02-09 01:30:00|548.64|545.84|548.64|545.84|549.03|546.23|547.26|544.46|0
1644370500000|2022-02-09 01:35:00|548.44|545.64|547.65|544.85|549.43|546.63|547.45|544.65|0
1644370800000|2022-02-09 01:40:00|547.56|544.76|546.27|543.47|547.85|545.05|545.88|543.08|0
1644371100000|2022-02-09 01:45:00|545.88|543.08|546.27|543.47|546.86|544.06|545.88|543.08|0
1644371400000|2022-02-09 01:50:00|546.37|543.57|548.44|545.64|548.44|545.64|546.27|543.47|0
1644371700000|2022-02-09 01:55:00|548.34|545.54|548.83|546.03|548.83|546.03|547.84|545.04|0
1644372000000|2022-02-09 02:00:00|548.63|545.83|547.65|544.85|548.83|546.03|547.06|544.26|0
1644372300000|2022-02-09 02:05:00|547.55|544.75|548.43|545.63|549.02|546.22|547.45|544.65|0
1644372600000|2022-02-09 02:10:00|548.23|545.43|548.53|545.73|548.83|546.03|548.23|545.43|0
1644372900000|2022-02-09 02:15:00|548.63|545.83|548.53|545.73|548.63|545.83|548.23|545.43|0
1644373200000|2022-02-09 02:20:00|548.43|545.63|548.23|545.43|548.63|545.83|548.23|545.43|0
1644373500000|2022-02-09 02:25:00|548.43|545.63|549.02|546.22|549.02|546.22|548.23|545.43|0
1644373800000|2022-02-09 02:30:00|549.41|546.61|549.61|546.81|550.2|547.4|549.02|546.22|0
1644374100000|2022-02-09 02:35:00|549.81|547.01|550.2|547.4|550.4|547.6|549.8|547|0
1644374400000|2022-02-09 02:40:00|550|547.2|549.8|547|550.2|547.4|549.61|546.81|0
1644374700000|2022-02-09 02:45:00|549.61|546.81|549.8|547|550|547.2|549.21|546.41|0
1644375000000|2022-02-09 02:50:00|549.9|547.1|549.21|546.41|550|547.2|549.21|546.41|0
1644375300000|2022-02-09 02:55:00|549.31|546.51|548.81|546.01|549.41|546.61|548.81|546.01|0
1644375600000|2022-02-09 03:00:00|548.72|545.92|548.22|545.42|548.81|546.01|548.22|545.42|0
1644375900000|2022-02-09 03:05:00|548.42|545.62|547.04|544.24|548.42|545.62|546.84|544.04|0
1644376200000|2022-02-09 03:10:00|546.94|544.14|547.23|544.43|547.23|544.43|546.55|543.75|0
1644376500000|2022-02-09 03:15:00|547.34|544.54|546.64|543.84|547.53|544.73|546.64|543.84|0
1644376800000|2022-02-09 03:20:00|546.45|543.65|546.84|544.04|547.04|544.24|546.25|543.45|0
1644377100000|2022-02-09 03:25:00|547.04|544.24|546.64|543.84|547.14|544.34|546.44|543.64|0
1644377400000|2022-02-09 03:30:00|546.44|543.64|542.52|539.72|546.64|543.84|542.52|539.72|0
1644377700000|2022-02-09 03:35:00|542.71|539.91|543.3|540.5|543.5|540.7|542.52|539.72|0
1644378000000|2022-02-09 03:40:00|543.21|540.41|543.49|540.69|543.49|540.69|542.91|540.11|0
1644378300000|2022-02-09 03:45:00|543.6|540.8|543.1|540.3|543.69|540.89|542.71|539.91|0
1644378600000|2022-02-09 03:50:00|543.3|540.5|542.71|539.91|543.4|540.6|542.71|539.91|0
1644378900000|2022-02-09 03:55:00|542.9|540.1|543.29|540.49|543.49|540.69|542.9|540.1|0
1644379200000|2022-02-09 04:00:00|543.49|540.69|542.7|539.9|543.49|540.69|542.7|539.9|0
1644379500000|2022-02-09 04:05:00|542.61|539.81|538.48|535.68|544.22|541.42|538.48|535.68|0
1644379800000|2022-02-09 04:10:00|539.26|536.46|540.54|537.74|541.02|538.22|539.26|536.46|0
1644380100000|2022-02-09 04:15:00|540.43|537.63|540.04|537.24|540.43|537.63|539.46|536.66|0
1644380400000|2022-02-09 04:20:00|539.85|537.05|539.06|536.26|540.14|537.34|539.06|536.26|0
1644380700000|2022-02-09 04:25:00|539.26|536.46|540.43|537.63|540.43|537.63|539.26|536.46|0
1644381000000|2022-02-09 04:30:00|540.53|537.73|541.02|538.22|541.02|538.22|540.43|537.63|0
1644381300000|2022-02-09 04:35:00|541.21|538.41|540.62|537.82|541.6|538.8|540.62|537.82|0
1644381600000|2022-02-09 04:40:00|540.82|538.02|540.23|537.43|540.82|538.02|540.04|537.24|0
1644381900000|2022-02-09 04:45:00|540.33|537.53|539.84|537.04|540.43|537.63|539.45|536.65|0
1644382200000|2022-02-09 04:50:00|539.74|536.94|538.86|536.06|539.84|537.04|538.86|536.06|0
1644382500000|2022-02-09 04:55:00|538.66|535.86|537.88|535.08|538.86|536.06|537.69|534.89|0
1644382800000|2022-02-09 05:00:00|537.69|534.89|537.88|535.08|538.66|535.86|537.68|534.88|0
1644383100000|2022-02-09 05:05:00|537.79|534.99|536.71|533.91|537.79|534.99|536.61|533.81|0
1644383400000|2022-02-09 05:10:00|536.9|534.1|538.27|535.47|538.27|535.47|536.71|533.91|0
1644383700000|2022-02-09 05:15:00|538.07|535.27|538.07|535.27|538.37|535.57|537.68|534.88|0
1644384000000|2022-02-09 05:20:00|538.27|535.47|538.46|535.66|538.46|535.66|537.88|535.08|0
1644384300000|2022-02-09 05:25:00|538.27|535.47|537.87|535.07|538.46|535.66|537.68|534.88|0
1644384600000|2022-02-09 05:30:00|538.07|535.27|538.76|535.96|538.85|536.05|537.87|535.07|0
1644384900000|2022-02-09 05:35:00|538.65|535.85|539.04|536.24|539.24|536.44|538.46|535.66|0
1644385200000|2022-02-09 05:40:00|539.24|536.44|537.67|534.87|539.24|536.44|537.67|534.87|0
1644385500000|2022-02-09 05:45:00|537.48|534.68|538.56|535.76|538.75|535.95|537.09|534.29|0
1644385800000|2022-02-09 05:50:00|538.65|535.85|539.53|536.73|539.82|537.02|538.06|535.26|0
1644386100000|2022-02-09 05:55:00|539.43|536.63|540.21|537.41|540.21|537.41|538.84|536.04|0
1644386400000|2022-02-09 06:00:00|540.12|537.32|539.43|536.63|540.12|537.32|539.23|536.43|0
1644386700000|2022-02-09 06:05:00|539.23|536.43|540.01|537.21|540.02|537.22|539.23|536.43|0
1644387000000|2022-02-09 06:10:00|540.12|537.32|540.6|537.8|541.58|538.78|539.82|537.02|0
1644387300000|2022-02-09 06:15:00|540.7|537.9|540.8|538|540.99|538.19|539.92|537.12|0
1644387600000|2022-02-09 06:20:00|540.7|537.9|540.79|537.99|541.29|538.49|540.4|537.6|0
1644387900000|2022-02-09 06:25:00|540.6|537.8|540.4|537.6|540.99|538.19|540.01|537.21|0
1644388200000|2022-02-09 06:30:00|540.6|537.8|539.42|536.62|540.6|537.8|539.42|536.62|0
1644388500000|2022-02-09 06:35:00|539.52|536.72|539.03|536.23|539.62|536.82|538.44|535.64|0
1644388800000|2022-02-09 06:40:00|538.83|536.03|539.61|536.81|539.91|537.11|538.83|536.03|0
1644389100000|2022-02-09 06:45:00|539.72|536.92|541.38|538.58|541.38|538.58|539.61|536.81|0
1644389400000|2022-02-09 06:50:00|541.28|538.48|540.69|537.89|541.87|539.07|540.69|537.89|0
1644389700000|2022-02-09 06:55:00|540.59|537.79|541.77|538.97|541.87|539.07|540.5|537.7|0
1644390000000|2022-02-09 07:00:00|541.96|539.16|541.57|538.77|541.96|539.16|539.91|537.11|0
1644390300000|2022-02-09 07:05:00|541.76|538.96|541.57|538.77|542.45|539.65|541.37|538.57|0
1644390600000|2022-02-09 07:10:00|541.37|538.57|542.26|539.46|542.55|539.75|540.88|538.08|0
1644390900000|2022-02-09 07:15:00|542.15|539.35|544.41|541.61|544.41|541.61|541.86|539.06|0
1644391200000|2022-02-09 07:20:00|544.9|542.1|544.04|541.24|545.02|542.22|543.64|540.84|0
1644391500000|2022-02-09 07:25:00|544.14|541.34|544.23|541.43|546.2|543.4|543.25|540.45|0
1644391800000|2022-02-09 07:30:00|544.43|541.63|543.45|540.65|545.6|542.8|543.45|540.65|0
1644392100000|2022-02-09 07:35:00|543.55|540.75|546.98|544.18|547.57|544.77|543.45|540.65|0
1644392400000|2022-02-09 07:40:00|547.18|544.38|546.98|544.18|548.95|546.15|546.59|543.79|0
1644392700000|2022-02-09 07:45:00|546.78|543.98|546.98|544.18|547.96|545.16|545.99|543.19|0
1644393000000|2022-02-09 07:50:00|547.37|544.57|546.39|543.59|547.96|545.16|546.39|543.59|0
1644393300000|2022-02-09 07:55:00|546.58|543.78|545.79|542.99|546.78|543.98|545.79|542.99|0
1644393600000|2022-02-09 08:00:00|545.99|543.19|546.19|543.39|546.58|543.78|544.22|541.42|0
1644393900000|2022-02-09 08:05:00|545.79|543.78|546.18|543.78|547.76|545.36|544.61|542.21|0
1644394200000|2022-02-09 08:10:00|545.69|543.29|544.81|542.41|546.87|544.47|544.02|541.62|0
1644394500000|2022-02-09 08:15:00|544.32|541.92|543.63|541.23|544.8|542.4|542.65|540.25|0
1644394800000|2022-02-09 08:20:00|543.43|541.03|543.53|541.13|544.41|542.01|542.25|539.85|0
1644395100000|2022-02-09 08:25:00|543.92|541.52|544.61|542.21|546.48|544.08|542.64|540.24|0
1644395400000|2022-02-09 08:30:00|544.9|542.5|543.23|540.83|546.96|544.56|543.03|540.63|0
1644395700000|2022-02-09 08:35:00|543.14|540.74|541.08|538.68|543.43|541.03|541.08|538.68|0
1644396000000|2022-02-09 08:40:00|541.27|538.87|539.12|536.72|541.27|538.87|538.63|536.23|0
1644396300000|2022-02-09 08:45:00|538.73|536.33|531.84|529.44|538.83|536.43|531.74|529.34|0
1644396600000|2022-02-09 08:50:00|531.16|528.76|530.57|528.17|532.33|529.93|529.6|527.2|0
1644396900000|2022-02-09 08:55:00|530.67|528.27|532.62|530.22|532.71|530.31|530.18|527.78|0
1644397200000|2022-02-09 09:00:00|532.71|530.31|532.91|530.51|533.59|531.19|531.35|528.95|0
1644397500000|2022-02-09 09:05:00|533.1|530.7|529.98|527.58|533.1|530.7|529.79|527.39|0
1644397800000|2022-02-09 09:10:00|529.59|527.19|529.69|527.29|530.57|528.17|529.01|526.61|0
1644398100000|2022-02-09 09:15:00|529.59|527.19|529.59|527.19|531.54|529.14|529.59|527.19|0
1644398400000|2022-02-09 09:20:00|529.5|527.1|530.56|528.16|530.95|528.55|529.3|526.9|0
1644398700000|2022-02-09 09:25:00|530.37|527.97|531.54|529.14|532.12|529.72|530.37|527.97|0
1644399000000|2022-02-09 09:30:00|531.73|529.33|530.37|527.97|532.12|529.72|529.98|527.58|0
1644399300000|2022-02-09 09:35:00|530.17|527.77|530.75|528.35|531.34|528.94|529.78|527.38|0
1644399600000|2022-02-09 09:40:00|530.95|528.55|530.95|528.55|531.14|528.74|529.59|527.19|0
1644399900000|2022-02-09 09:45:00|530.85|528.45|531.44|529.04|531.73|529.33|530.75|528.35|0
1644400200000|2022-02-09 09:50:00|531.34|528.94|532.5|530.1|532.7|530.3|531.34|528.94|0
1644400500000|2022-02-09 09:55:00|532.7|530.3|532.8|530.4|532.89|530.49|531.63|529.23|0
1644400800000|2022-02-09 10:00:00|532.89|530.49|532.02|529.62|533.67|531.27|531.53|529.13|0
1644401100000|2022-02-09 10:05:00|531.92|529.52|530.55|528.15|532.21|529.81|529.97|527.57|0
1644401400000|2022-02-09 10:10:00|530.65|528.25|528.02|525.62|531.24|528.84|527.83|525.43|0
1644401700000|2022-02-09 10:15:00|528.22|525.82|527.93|525.53|529.19|526.79|527.63|525.23|0
1644402000000|2022-02-09 10:20:00|528.02|525.62|528.32|525.92|528.32|525.92|527.44|525.04|0
1644402300000|2022-02-09 10:25:00|528.22|525.82|528.99|526.59|529.38|526.98|528.21|525.81|0
1644402600000|2022-02-09 10:30:00|528.8|526.4|529.18|526.78|529.87|527.47|527.63|525.23|0
1644402900000|2022-02-09 10:35:00|529.29|526.89|530.26|527.86|530.54|528.14|528.8|526.4|0
1644403200000|2022-02-09 10:40:00|530.16|527.76|528.79|526.39|530.16|527.76|528.4|526|0
1644403500000|2022-02-09 10:45:00|528.99|526.59|529.57|527.17|529.57|527.17|528.4|526|0
1644403800000|2022-02-09 10:50:00|529.96|527.56|528.5|526.1|529.96|527.56|528.21|525.81|0
1644404100000|2022-02-09 10:55:00|528.6|526.2|529.18|526.78|529.57|527.17|528.21|525.81|0
1644404400000|2022-02-09 11:00:00|528.79|526.39|530.54|528.14|530.54|528.14|528.79|526.39|0
1644404700000|2022-02-09 11:05:00|530.34|527.94|530.34|527.94|531.9|529.5|530.15|527.75|0
1644405000000|2022-02-09 11:10:00|530.54|528.14|530.73|528.33|530.83|528.43|529.76|527.36|0
1644405300000|2022-02-09 11:15:00|530.83|528.43|529.37|526.97|530.93|528.53|528.79|526.39|0
1644405600000|2022-02-09 11:20:00|529.17|526.77|530.14|527.74|530.25|527.85|529.17|526.77|0
1644405900000|2022-02-09 11:25:00|530.34|527.94|530.14|527.74|530.34|527.94|529.95|527.55|0
1644406200000|2022-02-09 11:30:00|530.05|527.65|529.36|526.96|530.73|528.33|528.98|526.58|0
1644406500000|2022-02-09 11:35:00|529.66|527.26|529.56|527.16|529.95|527.55|529.46|527.06|0
1644406800000|2022-02-09 11:40:00|529.36|526.96|528.2|525.8|529.95|527.55|528.2|525.8|0
1644407100000|2022-02-09 11:45:00|528.3|525.9|528.78|526.38|528.97|526.57|528.19|525.79|0
1644407400000|2022-02-09 11:50:00|528.58|526.18|527.42|525.02|528.97|526.57|527.42|525.02|0
1644407700000|2022-02-09 11:55:00|527.61|525.21|527.03|524.63|528|525.6|526.06|523.66|0
1644408000000|2022-02-09 12:00:00|526.83|524.43|525.47|523.07|527.61|525.21|524.7|522.3|0
1644408300000|2022-02-09 12:05:00|525.38|522.98|524.31|521.91|525.86|523.46|524.31|521.91|0
1644408600000|2022-02-09 12:10:00|524.12|521.72|523.73|521.33|524.12|521.72|522.57|520.17|0
1644408900000|2022-02-09 12:15:00|523.92|521.52|524.5|522.1|524.89|522.49|523.54|521.14|0
1644409200000|2022-02-09 12:20:00|524.6|522.2|524.69|522.29|525.28|522.88|524.11|521.71|0
1644409500000|2022-02-09 12:25:00|524.89|522.49|524.89|522.49|525.08|522.68|523.92|521.52|0
1644409800000|2022-02-09 12:30:00|524.5|522.1|525.47|523.07|525.47|523.07|524.5|522.1|0
1644410100000|2022-02-09 12:35:00|525.27|522.87|526.43|524.03|527.02|524.62|524.89|522.49|0
1644410400000|2022-02-09 12:40:00|526.54|524.14|525.08|522.68|526.54|524.14|525.08|522.68|0
1644410700000|2022-02-09 12:45:00|525.27|522.87|524.3|521.9|525.46|523.06|523.91|521.51|0
1644411000000|2022-02-09 12:50:00|524.49|522.09|524.11|521.71|524.88|522.48|523.72|521.32|0
1644411300000|2022-02-09 12:55:00|524.3|521.9|523.72|521.32|524.3|521.9|522.37|519.97|0
1644411600000|2022-02-09 13:00:00|523.52|521.12|524.1|521.7|525.07|522.67|522.94|520.54|0
1644411900000|2022-02-09 13:05:00|524.3|521.9|522.94|520.54|524.3|521.9|522.75|520.35|0
1644412200000|2022-02-09 13:10:00|523.14|520.74|520.62|518.22|523.14|520.74|520.05|517.65|0
1644412500000|2022-02-09 13:15:00|520.82|518.42|520.82|518.42|521.3|518.9|519.85|517.45|0
1644412800000|2022-02-09 13:20:00|521.01|518.61|521.2|518.8|521.78|519.38|519.85|517.45|0
1644413100000|2022-02-09 13:25:00|521.39|518.99|519.9|517.5|522.03|519.63|519.51|517.11|0
1644413400000|2022-02-09 13:30:00|520.29|517.89|520.29|517.89|521.45|519.05|520.09|517.69|0
1644413700000|2022-02-09 13:35:00|520.39|517.99|521.64|519.24|521.64|519.24|520.09|517.69|0
1644414000000|2022-02-09 13:40:00|521.83|519.43|520.19|517.79|522.03|519.63|519.7|517.3|0
1644414300000|2022-02-09 13:45:00|520.09|517.69|520.28|517.88|520.86|518.46|519.51|517.11|0
1644414600000|2022-02-09 13:50:00|520.19|517.79|520.09|517.69|520.38|517.98|519.7|517.3|0
1644414900000|2022-02-09 13:55:00|520.19|517.79|521.25|518.85|521.44|519.04|519.7|517.3|0
1644415200000|2022-02-09 14:00:00|521.05|518.65|521.05|518.65|521.44|519.04|519.7|517.3|0
1644415500000|2022-02-09 14:05:00|520.86|518.46|519.5|517.1|521.25|518.85|518.92|516.52|0
1644415800000|2022-02-09 14:10:00|519.7|517.3|520.38|517.98|520.47|518.07|518.73|516.33|0
1644416100000|2022-02-09 14:15:00|520.47|518.07|520.08|517.68|520.86|518.46|519.5|517.1|0
1644416400000|2022-02-09 14:20:00|519.99|517.59|519.69|517.29|520.66|518.26|519.11|516.71|0
1644416700000|2022-02-09 14:25:00|519.5|517.1|518.73|516.33|520.27|517.87|518.34|515.94|0
1644417000000|2022-02-09 14:30:00|518.53|516.13|515.73|513.33|520.27|517.87|513.03|510.63|0
1644417300000|2022-02-09 14:35:00|516.22|513.82|512.83|510.43|517.08|514.68|511.29|508.89|0
1644417600000|2022-02-09 14:40:00|513.22|510.82|511.62|509.22|514.78|512.38|509.78|507.38|0
1644417900000|2022-02-09 14:45:00|510.86|508.46|512.2|509.8|514.12|511.72|509.51|507.11|0
1644418200000|2022-02-09 14:50:00|512.39|509.99|515.09|512.69|516.82|514.42|512.01|509.61|0
1644418500000|2022-02-09 14:55:00|515.28|512.88|514.7|512.3|517.4|515|512.97|510.57|0
1644418800000|2022-02-09 15:00:00|516.63|514.23|512.58|510.18|516.63|514.23|511.43|509.03|0
1644419100000|2022-02-09 15:05:00|512.77|510.37|511.04|508.64|514.7|512.3|509.31|506.91|0
1644419400000|2022-02-09 15:10:00|510.46|508.06|514.31|511.91|516.24|513.84|509.7|507.3|0
1644419700000|2022-02-09 15:15:00|513.73|511.33|517.59|515.19|517.59|515.19|512|509.6|0
1644420000000|2022-02-09 15:20:00|517.4|515|516.82|514.42|518.36|515.96|513.92|511.52|0
1644420300000|2022-02-09 15:25:00|516.24|513.84|512.77|510.37|516.62|514.22|510.46|508.06|0
1644420600000|2022-02-09 15:30:00|512.29|509.89|507.58|505.18|513.15|510.75|507.01|504.61|0
1644420900000|2022-02-09 15:35:00|507.39|504.99|509.69|507.29|509.88|507.48|507.2|504.8|0
1644421200000|2022-02-09 15:40:00|509.5|507.1|511.03|508.63|511.61|509.21|507.77|505.37|0
1644421500000|2022-02-09 15:45:00|511.13|508.73|510.17|507.77|512.47|510.07|509.5|507.1|0
1644421800000|2022-02-09 15:50:00|510.36|507.96|509.97|507.57|511.32|508.92|508.44|506.04|0
1644422100000|2022-02-09 15:55:00|509.78|507.38|505.57|503.17|509.97|507.57|505.57|503.17|0
1644422400000|2022-02-09 16:00:00|505.19|502.79|505.19|502.79|507.29|504.89|504.04|501.64|0
1644422700000|2022-02-09 16:05:00|505.28|502.88|509.58|507.18|510.35|507.95|505.28|502.88|0
1644423000000|2022-02-09 16:10:00|509.39|506.99|512.27|509.87|513.62|511.22|507.86|505.46|0
1644423300000|2022-02-09 16:15:00|512.46|510.06|510.16|507.76|513.04|510.64|509.2|506.8|0
1644423600000|2022-02-09 16:20:00|509.97|507.57|509.01|506.61|510.54|508.14|508.05|505.65|0
1644423900000|2022-02-09 16:25:00|508.81|506.41|510.35|507.95|510.35|507.95|508.05|505.65|0
1644424200000|2022-02-09 16:30:00|510.06|507.66|509.39|506.99|512.08|509.68|509.19|506.79|0
1644424500000|2022-02-09 16:35:00|509.58|507.18|509.19|506.79|511.5|509.1|508.05|505.65|0
1644424800000|2022-02-09 16:40:00|509.39|506.99|511.3|508.9|512.07|509.67|508.24|505.84|0
1644425100000|2022-02-09 16:45:00|511.69|509.29|509.57|507.17|511.69|509.29|509.19|506.79|0
1644425400000|2022-02-09 16:50:00|509.77|507.37|514.38|511.98|514.57|512.17|508.23|505.83|0
1644425700000|2022-02-09 16:55:00|514.57|512.17|512.64|510.24|514.96|512.56|511.49|509.09|0
1644426000000|2022-02-09 17:00:00|512.84|510.44|512.26|509.86|514.18|511.78|510.72|508.32|0
1644426300000|2022-02-09 17:05:00|512.45|510.05|513.6|511.2|515.34|512.94|512.26|509.86|0
1644426600000|2022-02-09 17:10:00|513.41|511.01|512.83|510.43|516.3|513.9|512.83|510.43|0
1644426900000|2022-02-09 17:15:00|512.64|510.24|511.29|508.89|513.6|511.2|511.1|508.7|0
1644427200000|2022-02-09 17:20:00|511.49|509.09|511.1|508.7|512.64|510.24|510.14|507.74|0
1644427500000|2022-02-09 17:25:00|510.72|508.32|509.56|507.16|510.72|508.32|509.37|506.97|0
1644427800000|2022-02-09 17:30:00|510.33|507.93|512.44|510.04|513.21|510.81|509.18|506.78|0
1644428100000|2022-02-09 17:35:00|512.25|509.85|508.79|506.39|512.64|510.24|508.41|506.01|0
1644428400000|2022-02-09 17:40:00|508.41|506.01|507.84|505.44|509.18|506.78|507.26|504.86|0
1644428700000|2022-02-09 17:45:00|507.64|505.24|507.64|505.24|508.98|506.58|507.45|505.05|0
1644429000000|2022-02-09 17:50:00|508.03|505.63|508.6|506.2|509.56|507.16|507.83|505.43|0
1644429300000|2022-02-09 17:55:00|508.02|505.62|506.68|504.28|508.98|506.58|506.49|504.09|0
1644429600000|2022-02-09 18:00:00|506.88|504.48|507.45|505.05|507.83|505.43|505.54|503.14|0
1644429900000|2022-02-09 18:05:00|507.64|505.24|508.4|506|509.36|506.96|506.97|504.57|0
1644430200000|2022-02-09 18:10:00|508.21|505.81|510.51|508.11|510.9|508.5|507.45|505.05|0
1644430500000|2022-02-09 18:15:00|510.32|507.92|508.78|506.38|510.9|508.5|508.21|505.81|0
1644430800000|2022-02-09 18:20:00|508.59|506.19|508.97|506.57|509.17|506.77|507.44|505.04|0
1644431100000|2022-02-09 18:25:00|508.78|506.38|507.44|505.04|509.17|506.77|507.25|504.85|0
1644431400000|2022-02-09 18:30:00|507.63|505.23|506.87|504.47|508.02|505.62|506.1|503.7|0
1644431700000|2022-02-09 18:35:00|507.06|504.66|508.78|506.38|508.97|506.57|507.06|504.66|0
1644432000000|2022-02-09 18:40:00|508.88|506.48|506.48|504.08|509.16|506.76|505.91|503.51|0
1644432300000|2022-02-09 18:45:00|506.29|503.89|506.86|504.46|507.05|504.65|505.91|503.51|0
1644432600000|2022-02-09 18:50:00|507.05|504.65|506.48|504.08|507.44|505.04|506.1|503.7|0
1644432900000|2022-02-09 18:55:00|506.67|504.27|506.09|503.69|507.43|505.03|505.9|503.5|0
1644433200000|2022-02-09 19:00:00|505.9|503.5|504.76|502.36|505.9|503.5|503.8|501.4|0
1644433500000|2022-02-09 19:05:00|504.57|502.17|501.9|499.5|504.95|502.55|501.9|499.5|0
1644433800000|2022-02-09 19:10:00|502.28|499.88|501.89|499.49|503.04|500.64|501.13|498.73|0
1644434100000|2022-02-09 19:15:00|501.7|499.3|501.89|499.49|502.66|500.26|500.94|498.54|0
1644434400000|2022-02-09 19:20:00|502.08|499.68|502.27|499.87|503.03|500.63|501.7|499.3|0
1644434700000|2022-02-09 19:25:00|502.08|499.68|501.42|499.02|502.27|499.87|500.94|498.54|0
1644435000000|2022-02-09 19:30:00|501.32|498.92|501.13|498.73|502.46|500.06|500.94|498.54|0
1644435300000|2022-02-09 19:35:00|500.94|498.54|500.09|497.69|501.7|499.3|499.61|497.21|0
1644435600000|2022-02-09 19:40:00|500.18|497.78|500.75|498.35|501.51|499.11|499.99|497.59|0
1644435900000|2022-02-09 19:45:00|500.56|498.16|502.84|500.44|503.03|500.63|500.36|497.96|0
1644436200000|2022-02-09 19:50:00|502.65|500.25|503.22|500.82|504.17|501.77|501.69|499.29|0
1644436500000|2022-02-09 19:55:00|503.41|501.01|506.65|504.25|507.04|504.64|503.03|500.63|0
1644436800000|2022-02-09 20:00:00|506.84|504.44|507.03|504.63|510.48|508.08|506.27|503.87|0
1644437100000|2022-02-09 20:05:00|507.13|504.73|511.44|509.04|511.44|509.04|507.13|504.73|0
1644437400000|2022-02-09 20:10:00|510.29|507.89|511.06|508.66|511.06|508.66|508.37|505.97|0
1644437700000|2022-02-09 20:15:00|511.25|508.85|509.9|507.5|513.36|510.96|509.9|507.5|0
1644438000000|2022-02-09 20:20:00|509.71|507.31|507.99|505.59|510.29|507.89|507.6|505.2|0
1644438300000|2022-02-09 20:25:00|508.18|505.78|503.97|501.57|510.48|508.08|503.97|501.57|0
1644438600000|2022-02-09 20:30:00|504.64|502.24|500.92|498.52|504.64|502.24|500.73|498.33|0
1644438900000|2022-02-09 20:35:00|500.73|498.33|501.3|498.9|501.68|499.28|498.64|496.24|0
1644439200000|2022-02-09 20:40:00|501.11|498.71|505.11|502.71|508.36|505.96|501.11|498.71|0
1644439500000|2022-02-09 20:45:00|504.73|502.33|502.25|499.85|506.74|504.34|501.68|499.28|0
1644439800000|2022-02-09 20:50:00|501.87|499.47|501.67|499.27|504.35|501.95|498.26|495.86|0
1644440100000|2022-02-09 20:55:00|502.05|499.65|500.52|498.12|504.91|502.51|500.33|497.93|0
1644440400000|2022-02-09 21:00:00|500.91|498.51|502.62|500.22|503.38|500.98|500.91|498.51|0
1644440700000|2022-02-09 21:05:00|502.81|500.41|500.71|498.31|502.81|500.41|500.33|497.93|0
1644441000000|2022-02-09 21:10:00|500.9|498.5|499.57|497.17|501.09|498.69|499.19|496.79|0
1644441300000|2022-02-09 21:15:00|499.96|497.16|499.49|496.69|500.15|497.35|499.39|496.59|0
1644441600000|2022-02-09 21:20:00|499.39|496.59|496.73|493.93|499.58|496.78|496.73|493.93|0
1644441900000|2022-02-09 21:25:00|496.35|493.55|496.54|493.74|497.11|494.31|496.16|493.36|0
1644442200000|2022-02-09 21:30:00|496.73|493.93|497.3|494.5|497.49|494.69|496.73|493.93|0
1644442500000|2022-02-09 21:35:00|497.11|494.31|497.67|494.87|497.86|495.06|497.11|494.31|0
1644442800000|2022-02-09 21:40:00|497.86|495.06|497.86|495.06|497.86|495.06|497.29|494.49|0
1644443100000|2022-02-09 21:45:00|498.24|495.44|499.19|496.39|499.48|496.68|498.24|495.44|0
1644443400000|2022-02-09 21:50:00|499.57|496.77|499|496.2|499.57|496.77|498.24|495.44|0
1644443700000|2022-02-09 21:55:00|499.19|496.39|498.72|495.92|499.29|496.49|498.53|495.73|0
1644444000000|2022-02-09 22:00:00|498.7|495.9|498.72|495.92|498.86|496.06|498.59|495.79|0
1644444300000|2022-02-09 22:05:00|498.68|495.88|498.94|496.14|498.94|496.14|498.68|495.88|0
1644444600000|2022-02-09 22:10:00|498.72|495.92|498.7|495.9|498.86|496.06|498.68|495.88|0
1644444900000|2022-02-09 22:15:00|498.67|495.87|498.98|496.18|498.98|496.18|498.64|495.84|0
1644445200000|2022-02-09 22:20:00|499|496.2|499|496.2|499.08|496.28|499|496.2|0
1644445500000|2022-02-09 22:25:00|498.98|496.18|499.13|496.33|499.24|496.44|498.94|496.14|0
1644445800000|2022-02-09 22:30:00|499.1|496.3|499.02|496.22|499.1|496.3|499.02|496.22|0
1644446100000|2022-02-09 22:35:00|499|496.2|498.97|496.17|499|496.2|498.91|496.11|0
1644446400000|2022-02-09 22:40:00|498.94|496.14|498.8|496|498.97|496.17|498.8|496|0
1644446700000|2022-02-09 22:45:00|498.86|496.06|498.86|496.06|498.89|496.09|498.83|496.03|0
1644447000000|2022-02-09 22:50:00|498.85|496.05|498.74|495.94|498.89|496.09|498.72|495.92|0
1644447300000|2022-02-09 22:55:00|498.72|495.92|498.38|495.58|498.82|496.02|498.38|495.58|0
1644447600000|2022-02-09 23:00:00|497.37|494.57|498.51|495.71|499.55|496.75|497.37|494.57|0
1644447900000|2022-02-09 23:05:00|498.6|495.8|498.79|495.99|499.08|496.28|498.22|495.42|0
1644448200000|2022-02-09 23:10:00|498.51|495.71|498.98|496.18|499.08|496.28|498.22|495.42|0
1644448500000|2022-02-09 23:15:00|499.08|496.28|500.03|497.23|500.5|497.7|498.41|495.61|0
1644448800000|2022-02-09 23:20:00|500.12|497.32|499.93|497.13|500.88|498.08|499.93|497.13|0
1644449100000|2022-02-09 23:25:00|499.74|496.94|499.92|497.12|500.02|497.22|498.97|496.17|0
1644449400000|2022-02-09 23:30:00|499.73|496.93|501.06|498.26|501.45|498.65|499.73|496.93|0
1644449700000|2022-02-09 23:35:00|501.26|498.46|500.11|497.31|501.35|498.55|499.73|496.93|0
1644450000000|2022-02-09 23:40:00|499.73|496.93|502.01|499.21|502.11|499.31|499.73|496.93|0
1644450300000|2022-02-09 23:45:00|502.21|499.41|500.97|498.17|502.21|499.41|500.97|498.17|0
1644450600000|2022-02-09 23:50:00|501.06|498.26|501.82|499.02|502.58|499.78|501.06|498.26|0
1644450900000|2022-02-09 23:55:00|502.01|499.21|500.49|497.69|502.2|499.4|500.3|497.5|0
1644451200000|2022-02-10 00:00:00|500.3|497.5|500.59|497.79|501.82|499.02|499.92|497.12|0
1644451500000|2022-02-10 00:05:00|500.49|497.69|501.82|499.02|502.58|499.78|499.72|496.92|0
1644451800000|2022-02-10 00:10:00|501.44|498.64|502.96|500.16|503.15|500.35|501.25|498.45|0
1644452100000|2022-02-10 00:15:00|503.15|500.35|504.1|501.3|504.1|501.3|502.77|499.97|0
1644452400000|2022-02-10 00:20:00|504.01|501.21|502.29|499.49|504.1|501.3|502.29|499.49|0
1644452700000|2022-02-10 00:25:00|502.39|499.59|502.19|499.39|502.77|499.97|502.19|499.39|0
1644453000000|2022-02-10 00:30:00|502.1|499.3|502.76|499.96|502.96|500.16|501.43|498.63|0
1644453300000|2022-02-10 00:35:00|502.86|500.06|502.95|500.15|503.15|500.35|501.81|499.01|0
1644453600000|2022-02-10 00:40:00|502.76|499.96|503.14|500.34|503.33|500.53|502.38|499.58|0
1644453900000|2022-02-10 00:45:00|503.33|500.53|504.29|501.49|504.86|502.06|502.95|500.15|0
1644454200000|2022-02-10 00:50:00|504.48|501.68|505.62|502.82|505.62|502.82|504.29|501.49|0
1644454500000|2022-02-10 00:55:00|505.72|502.92|506.01|503.21|506.01|503.21|504.67|501.87|0
1644454800000|2022-02-10 01:00:00|505.91|503.11|506.39|503.59|507.15|504.35|505.62|502.82|0
1644455100000|2022-02-10 01:05:00|506.49|503.69|506.19|503.39|506.77|503.97|505.81|503.01|0
1644455400000|2022-02-10 01:10:00|506.29|503.49|506.58|503.78|507.53|504.73|506|503.2|0
1644455700000|2022-02-10 01:15:00|506.77|503.97|508.21|505.41|508.3|505.5|506.38|503.58|0
1644456000000|2022-02-10 01:20:00|508.3|505.5|507.25|504.45|508.3|505.5|506.77|503.97|0
1644456300000|2022-02-10 01:25:00|507.34|504.54|508.87|506.07|508.87|506.07|506.96|504.16|0
1644456600000|2022-02-10 01:30:00|509.06|506.26|510.6|507.8|511.95|509.15|509.06|506.26|0
1644456900000|2022-02-10 01:35:00|510.51|507.71|509.43|506.63|510.51|507.71|508.27|505.47|0
1644457200000|2022-02-10 01:40:00|509.24|506.44|508.18|505.38|509.24|506.44|507.6|504.8|0
1644457500000|2022-02-10 01:45:00|507.79|504.99|507.12|504.32|508.37|505.57|507.12|504.32|0
1644457800000|2022-02-10 01:50:00|507.02|504.22|508.18|505.38|508.18|505.38|506.64|503.84|0
1644458100000|2022-02-10 01:55:00|508.28|505.48|507.79|504.99|508.75|505.95|507.79|504.99|0
1644458400000|2022-02-10 02:00:00|507.98|505.18|509.14|506.34|509.33|506.53|507.6|504.8|0
1644458700000|2022-02-10 02:05:00|509.04|506.24|509.13|506.33|509.14|506.34|508.17|505.37|0
1644459000000|2022-02-10 02:10:00|508.94|506.14|508.75|505.95|509.33|506.53|508.17|505.37|0
1644459300000|2022-02-10 02:15:00|508.94|506.14|508.94|506.14|509.13|506.33|508.17|505.37|0
1644459600000|2022-02-10 02:20:00|509.13|506.33|509.32|506.52|509.32|506.52|508.94|506.14|0
1644459900000|2022-02-10 02:25:00|510.48|507.68|509.51|506.71|510.48|507.68|509.32|506.52|0
1644460200000|2022-02-10 02:30:00|509.32|506.52|509.71|506.91|509.71|506.91|509.32|506.52|0
1644460500000|2022-02-10 02:35:00|509.51|506.71|507.78|504.98|509.51|506.71|507.59|504.79|0
1644460800000|2022-02-10 02:40:00|507.97|505.17|508.36|505.56|508.46|505.66|507.78|504.98|0
1644461100000|2022-02-10 02:45:00|508.16|505.36|508.16|505.36|508.26|505.46|507.59|504.79|0
1644461400000|2022-02-10 02:50:00|507.97|505.17|508.74|505.94|508.93|506.13|507.97|505.17|0
1644461700000|2022-02-10 02:55:00|508.93|506.13|508.93|506.13|509.12|506.32|508.54|505.74|0
1644462000000|2022-02-10 03:00:00|509.12|506.32|509.31|506.51|509.89|507.09|508.74|505.94|0
1644462300000|2022-02-10 03:05:00|509.12|506.32|510.08|507.28|510.08|507.28|508.93|506.13|0
1644462600000|2022-02-10 03:10:00|509.89|507.09|509.31|506.51|510.08|507.28|509.31|506.51|0
1644462900000|2022-02-10 03:15:00|509.12|506.32|508.73|505.93|509.31|506.51|508.54|505.74|0
1644463200000|2022-02-10 03:20:00|508.83|506.03|508.15|505.35|508.92|506.12|508.15|505.35|0
1644463500000|2022-02-10 03:25:00|508.25|505.45|507.96|505.16|508.54|505.74|507.96|505.16|0
1644463800000|2022-02-10 03:30:00|507.77|504.97|507.19|504.39|508.54|505.74|507|504.2|0
1644464100000|2022-02-10 03:35:00|507|504.2|506.8|504|507.38|504.58|506.8|504|0
1644464400000|2022-02-10 03:40:00|506.9|504.1|507.57|504.77|507.57|504.77|506.8|504|0
1644464700000|2022-02-10 03:45:00|507.48|504.68|507.18|504.38|507.57|504.77|506.99|504.19|0
1644465000000|2022-02-10 03:50:00|507.28|504.48|507.67|504.87|508.25|505.45|507.18|504.38|0
1644465300000|2022-02-10 03:55:00|507.57|504.77|507.18|504.38|507.57|504.77|506.8|504|0
1644465600000|2022-02-10 04:00:00|507.28|504.48|507.37|504.57|507.57|504.77|506.8|504|0
1644465900000|2022-02-10 04:05:00|507.57|504.77|507.37|504.57|507.76|504.96|507.37|504.57|0
1644466200000|2022-02-10 04:10:00|507.47|504.67|507.37|504.57|507.47|504.67|506.79|503.99|0
1644466500000|2022-02-10 04:15:00|507.28|504.48|506.41|503.61|507.37|504.57|506.32|503.52|0
1644466800000|2022-02-10 04:20:00|506.32|503.52|506.21|503.41|506.79|503.99|506.02|503.22|0
1644467100000|2022-02-10 04:25:00|506.02|503.22|505.64|502.84|506.21|503.41|505.64|502.84|0
1644467400000|2022-02-10 04:30:00|505.74|502.94|505.64|502.84|506.02|503.22|505.64|502.84|0
1644467700000|2022-02-10 04:35:00|505.83|503.03|505.83|503.03|506.21|503.41|505.64|502.84|0
1644468000000|2022-02-10 04:40:00|505.73|502.93|505.83|503.03|506.21|503.41|505.73|502.93|0
1644468300000|2022-02-10 04:45:00|506.02|503.22|506.78|503.98|506.78|503.98|506.02|503.22|0
1644468600000|2022-02-10 04:50:00|506.59|503.79|506.21|503.41|506.59|503.79|506.21|503.41|0
1644468900000|2022-02-10 04:55:00|506.01|503.21|506.21|503.41|506.21|503.41|505.63|502.83|0
1644469200000|2022-02-10 05:00:00|506.4|503.6|505.82|503.02|506.59|503.79|505.63|502.83|0
1644469500000|2022-02-10 05:05:00|505.92|503.12|506.61|503.81|507.06|504.26|504.9|502.1|0
1644469800000|2022-02-10 05:10:00|506.42|503.62|508.7|505.9|512.58|509.78|506.23|503.43|0
1644470100000|2022-02-10 05:15:00|508.69|505.89|508.69|505.89|509.08|506.28|508.69|505.89|0
1644470400000|2022-02-10 05:20:00|508.6|505.8|508.69|505.89|508.98|506.18|508.5|505.7|0
1644470700000|2022-02-10 05:25:00|508.88|506.08|509.27|506.47|509.46|506.66|508.69|505.89|0
1644471000000|2022-02-10 05:30:00|509.07|506.27|509.65|506.85|509.65|506.85|508.69|505.89|0
1644471300000|2022-02-10 05:35:00|509.56|506.76|510.03|507.23|510.03|507.23|509.46|506.66|0
1644471600000|2022-02-10 05:40:00|510.22|507.42|509.84|507.04|510.9|508.1|509.65|506.85|0
1644471900000|2022-02-10 05:45:00|510.03|507.23|509.55|506.75|510.03|507.23|509.45|506.65|0
1644472200000|2022-02-10 05:50:00|509.45|506.65|510.22|507.42|510.22|507.42|509.45|506.65|0
1644472500000|2022-02-10 05:55:00|510.03|507.23|506.96|504.16|510.03|507.23|506.96|504.16|0
1644472800000|2022-02-10 06:00:00|506.39|503.59|505.43|502.63|506.96|504.16|505.43|502.63|0
1644473100000|2022-02-10 06:05:00|505.34|502.54|507.06|504.26|507.06|504.26|505.24|502.44|0
1644473400000|2022-02-10 06:10:00|506.96|504.16|505.05|502.25|507.15|504.35|505.05|502.25|0
1644473700000|2022-02-10 06:15:00|505.15|502.35|505.62|502.82|505.81|503.01|505.05|502.25|0
1644474000000|2022-02-10 06:20:00|505.72|502.92|504.28|501.48|505.81|503.01|504.28|501.48|0
1644474300000|2022-02-10 06:25:00|504.09|501.29|504.95|502.15|505.04|502.24|504.09|501.29|0
1644474600000|2022-02-10 06:30:00|504.85|502.05|504.66|501.86|505.04|502.24|504.28|501.48|0
1644474900000|2022-02-10 06:35:00|504.57|501.77|503.9|501.1|504.85|502.05|503.9|501.1|0
1644475200000|2022-02-10 06:40:00|503.8|501|503.7|500.9|504.47|501.67|503.32|500.52|0
1644475500000|2022-02-10 06:45:00|503.89|501.09|504.47|501.67|504.66|501.86|503.8|501|0
1644475800000|2022-02-10 06:50:00|504.56|501.76|505.61|502.81|505.61|502.81|504.27|501.47|0
1644476100000|2022-02-10 06:55:00|505.8|503|505.04|502.24|505.99|503.19|504.84|502.04|0
1644476400000|2022-02-10 07:00:00|505.42|502.62|506.75|503.95|507.33|504.53|505.42|502.62|0
1644476700000|2022-02-10 07:05:00|506.66|503.86|506.85|504.05|507.71|504.91|506.66|503.86|0
1644477000000|2022-02-10 07:10:00|506.75|503.95|506.47|503.67|507.04|504.24|505.99|503.19|0
1644477300000|2022-02-10 07:15:00|506.37|503.57|506.94|504.14|507.13|504.33|505.99|503.19|0
1644477600000|2022-02-10 07:20:00|506.75|503.95|506.27|503.47|507.04|504.24|506.27|503.47|0
1644477900000|2022-02-10 07:25:00|506.37|503.57|506.17|503.37|506.75|503.95|505.98|503.18|0
1644478200000|2022-02-10 07:30:00|505.98|503.18|505.6|502.8|506.94|504.14|505.22|502.42|0
1644478500000|2022-02-10 07:35:00|505.79|502.99|506.27|503.47|506.65|503.85|505.6|502.8|0
1644478800000|2022-02-10 07:40:00|506.17|503.37|505.98|503.18|506.84|504.04|505.98|503.18|0
1644479100000|2022-02-10 07:45:00|505.6|502.8|505.21|502.41|505.98|503.18|504.83|502.03|0
1644479400000|2022-02-10 07:50:00|505.31|502.51|504.45|501.65|505.4|502.6|503.88|501.08|0
1644479700000|2022-02-10 07:55:00|504.26|501.46|503.11|500.31|504.83|502.03|502.92|500.12|0
1644480000000|2022-02-10 08:00:00|503.02|500.22|503.49|500.69|504.26|501.46|501.02|498.22|0
1644480300000|2022-02-10 08:05:00|503.1|500.7|504.24|501.84|504.44|502.04|502.91|500.51|0
1644480600000|2022-02-10 08:10:00|503.86|501.46|501.01|498.61|504.15|501.75|500.63|498.23|0
1644480900000|2022-02-10 08:15:00|501.1|498.7|505.2|502.8|505.39|502.99|501.01|498.61|0
1644481200000|2022-02-10 08:20:00|505.3|502.9|504.62|502.22|507.68|505.28|503.86|501.46|0
1644481500000|2022-02-10 08:25:00|504.72|502.32|507.1|504.7|507.87|505.47|504.43|502.03|0
1644481800000|2022-02-10 08:30:00|507.2|504.8|507.78|505.38|507.87|505.47|505.77|503.37|0
1644482100000|2022-02-10 08:35:00|507.49|505.09|506.91|504.51|508.06|505.66|505.96|503.56|0
1644482400000|2022-02-10 08:40:00|507.01|504.61|509.97|507.57|511.13|508.73|506.34|503.94|0
1644482700000|2022-02-10 08:45:00|510.36|507.96|509.4|507|511.13|508.73|508.63|506.23|0
1644483000000|2022-02-10 08:50:00|509.59|507.19|509.97|507.57|510.36|507.96|509.01|506.61|0
1644483300000|2022-02-10 08:55:00|509.78|507.38|511.12|508.72|511.51|509.11|509.2|506.8|0
1644483600000|2022-02-10 09:00:00|511.22|508.82|510.74|508.34|512.66|510.26|509.57|507.17|0
1644483900000|2022-02-10 09:05:00|510.65|508.25|510.74|508.34|510.84|508.44|509.4|507|0
1644484200000|2022-02-10 09:10:00|510.55|508.15|509.59|507.19|511.03|508.63|509.02|506.62|0
1644484500000|2022-02-10 09:15:00|509.78|507.38|510.55|508.15|510.93|508.53|509.59|507.19|0
1644484800000|2022-02-10 09:20:00|510.36|507.96|511.12|508.72|511.5|509.1|509.97|507.57|0
1644485100000|2022-02-10 09:25:00|511.31|508.91|509.01|506.61|511.31|508.91|509.01|506.61|0
1644485400000|2022-02-10 09:30:00|508.82|506.42|509.2|506.8|509.4|507|508.35|505.95|0
1644485700000|2022-02-10 09:35:00|509.01|506.61|509.88|507.48|509.97|507.57|507.67|505.27|0
1644486000000|2022-02-10 09:40:00|510.35|507.95|509.77|507.37|510.54|508.14|509.58|507.18|0
1644486300000|2022-02-10 09:45:00|509.58|507.18|510.92|508.52|511.69|509.29|509.58|507.18|0
1644486600000|2022-02-10 09:50:00|511.11|508.71|509.96|507.56|511.11|508.71|509.39|506.99|0
1644486900000|2022-02-10 09:55:00|509.77|507.37|509.96|507.56|510.15|507.75|508.62|506.22|0
1644487200000|2022-02-10 10:00:00|509.87|507.47|511.11|508.71|511.88|509.48|509.2|506.8|0
1644487500000|2022-02-10 10:05:00|510.92|508.52|510.73|508.33|512.45|510.05|510.73|508.33|0
1644487800000|2022-02-10 10:10:00|510.53|508.13|509.96|507.56|511.11|508.71|509.68|507.28|0
1644488100000|2022-02-10 10:15:00|509.87|507.47|509.57|507.17|509.96|507.56|509|506.6|0
1644488400000|2022-02-10 10:20:00|509.67|507.27|510.63|508.23|510.72|508.32|509.57|507.17|0
1644488700000|2022-02-10 10:25:00|510.72|508.32|509.76|507.36|510.91|508.51|509.57|507.17|0
1644489000000|2022-02-10 10:30:00|509.67|507.27|509.95|507.55|509.95|507.55|508.8|506.4|0
1644489300000|2022-02-10 10:35:00|509.76|507.36|507.85|505.45|509.76|507.36|507.85|505.45|0
1644489600000|2022-02-10 10:40:00|508.04|505.64|508.04|505.64|508.8|506.4|507.66|505.26|0
1644489900000|2022-02-10 10:45:00|507.85|505.45|507.27|504.87|508.42|506.02|507.27|504.87|0
1644490200000|2022-02-10 10:50:00|506.89|504.49|506.89|504.49|506.89|504.49|506.42|504.02|0
1644490500000|2022-02-10 10:55:00|506.99|504.59|506.51|504.11|507.65|505.25|506.51|504.11|0
1644490800000|2022-02-10 11:00:00|506.31|503.91|506.31|503.91|506.7|504.3|505.65|503.25|0
1644491100000|2022-02-10 11:05:00|506.69|504.29|507.46|505.06|508.22|505.82|506.22|503.82|0
1644491400000|2022-02-10 11:10:00|507.37|504.97|506.31|503.91|507.37|504.97|505.84|503.44|0
1644491700000|2022-02-10 11:15:00|506.5|504.1|506.31|503.91|506.69|504.29|505.55|503.15|0
1644492000000|2022-02-10 11:20:00|506.22|503.82|506.12|503.72|506.31|503.91|505.55|503.15|0
1644492300000|2022-02-10 11:25:00|505.93|503.53|506.31|503.91|506.5|504.1|505.54|503.14|0
1644492600000|2022-02-10 11:30:00|506.41|504.01|506.5|504.1|507.07|504.67|506.21|503.81|0
1644492900000|2022-02-10 11:35:00|506.4|504|506.69|504.29|507.07|504.67|505.54|503.14|0
1644493200000|2022-02-10 11:40:00|506.78|504.38|507.45|505.05|507.64|505.24|506.49|504.09|0
1644493500000|2022-02-10 11:45:00|507.64|505.24|507.83|505.43|508.79|506.39|507.07|504.67|0
1644493800000|2022-02-10 11:50:00|507.64|505.24|508.21|505.81|509.36|506.96|507.64|505.24|0
1644494100000|2022-02-10 11:55:00|508.31|505.91|508.21|505.81|509.17|506.77|508.02|505.62|0
1644494400000|2022-02-10 12:00:00|508.4|506|506.87|504.47|508.4|506|506.59|504.19|0
1644494700000|2022-02-10 12:05:00|506.78|504.38|505.15|502.75|506.78|504.38|505.15|502.75|0
1644495000000|2022-02-10 12:10:00|505.34|502.94|504.2|501.8|505.53|503.13|503.82|501.42|0
1644495300000|2022-02-10 12:15:00|504.01|501.61|504.39|501.99|504.58|502.18|503.25|500.85|0
1644495600000|2022-02-10 12:20:00|503.24|500.84|503.24|500.84|503.63|501.23|502.86|500.46|0
1644495900000|2022-02-10 12:25:00|503.43|501.03|504.38|501.98|504.67|502.27|503.34|500.94|0
1644496200000|2022-02-10 12:30:00|504.19|501.79|504.38|501.98|505.15|502.75|504|501.6|0
1644496500000|2022-02-10 12:35:00|504.57|502.17|504.38|501.98|504.95|502.55|503.81|501.41|0
1644496800000|2022-02-10 12:40:00|504.57|502.17|504.95|502.55|505.14|502.74|504.38|501.98|0
1644497100000|2022-02-10 12:45:00|505.14|502.74|505.2|502.8|505.39|502.99|504.38|501.98|0
1644497400000|2022-02-10 12:50:00|505.11|502.71|504.63|502.23|505.2|502.8|503.87|501.47|0
1644497700000|2022-02-10 12:55:00|504.44|502.04|504.44|502.04|505.39|502.99|503.49|501.09|0
1644498000000|2022-02-10 13:00:00|503.87|501.47|502.53|500.13|504.82|502.42|502.34|499.94|0
1644498300000|2022-02-10 13:05:00|502.34|499.94|498.93|496.53|502.53|500.13|498.93|496.53|0
1644498600000|2022-02-10 13:10:00|499.12|496.72|501.96|499.56|502.15|499.75|499.12|496.72|0
1644498900000|2022-02-10 13:15:00|502.15|499.75|502.72|500.32|502.72|500.32|501.39|498.99|0
1644499200000|2022-02-10 13:20:00|502.91|500.51|503.86|501.46|505|502.6|502.53|500.13|0
1644499500000|2022-02-10 13:25:00|503.67|501.27|503.86|501.46|505.1|502.7|503.48|501.08|0
1644499800000|2022-02-10 13:30:00|503.67|501.27|530.45|528.05|535.34|532.94|503.67|501.27|0
1644500100000|2022-02-10 13:35:00|531.23|528.83|526.91|524.51|535.53|533.13|525.16|522.76|0
1644500400000|2022-02-10 13:40:00|525.55|523.15|532.69|530.29|533.86|531.46|525.36|522.96|0
1644500700000|2022-02-10 13:45:00|533.47|531.07|537.58|535.18|537.98|535.58|531.32|528.92|0
1644501000000|2022-02-10 13:50:00|537.39|534.99|536.01|533.61|538.47|536.07|533.66|531.26|0
1644501300000|2022-02-10 13:55:00|536.41|534.01|535.82|533.42|536.41|534.01|532.69|530.29|0
1644501600000|2022-02-10 14:00:00|536.21|533.81|547.64|545.24|548.63|546.23|536.21|533.81|0
1644501900000|2022-02-10 14:05:00|547.04|544.64|550.57|548.17|552.56|550.16|543.82|541.42|0
1644502200000|2022-02-10 14:10:00|550.37|547.97|553.22|550.82|555.6|553.2|549.17|546.77|0
1644502500000|2022-02-10 14:15:00|552.92|550.52|549.96|547.56|552.92|550.52|549.17|546.77|0
1644502800000|2022-02-10 14:20:00|550.15|547.75|550.55|548.15|552.52|550.12|549.36|546.96|0
1644503100000|2022-02-10 14:25:00|550.74|548.34|551.73|549.33|553.31|550.91|548.38|545.98|0
1644503400000|2022-02-10 14:30:00|551.53|549.13|544.24|541.84|551.73|549.33|542.09|539.69|0
1644503700000|2022-02-10 14:35:00|544.05|541.65|536.28|533.88|545.03|542.63|534.66|532.26|0
1644504000000|2022-02-10 14:40:00|535.69|533.29|531.34|528.94|535.69|533.29|528.63|526.23|0
1644504300000|2022-02-10 14:45:00|530.37|527.97|531.34|528.94|533.87|531.47|528.82|526.42|0
1644504600000|2022-02-10 14:50:00|530.95|528.55|518.8|516.4|531.73|529.33|517.25|514.85|0
1644504900000|2022-02-10 14:55:00|518.61|516.21|518.8|516.4|519.96|517.56|515.71|513.31|0
1644505200000|2022-02-10 15:00:00|518.22|515.82|509.39|506.99|519.58|517.18|509.16|506.76|0
1644505500000|2022-02-10 15:05:00|510.35|507.95|505.4|503|512.27|509.87|504.63|502.23|0
1644505800000|2022-02-10 15:10:00|504.82|502.42|509.44|507.04|510.21|507.81|503.67|501.27|0
1644506100000|2022-02-10 15:15:00|509.63|507.23|512.92|510.52|515.05|512.65|509.06|506.66|0
1644506400000|2022-02-10 15:20:00|513.3|510.9|512.72|510.32|515.63|513.23|510.4|508|0
1644506700000|2022-02-10 15:25:00|513.5|511.1|510.98|508.58|514.27|511.87|510.02|507.62|0
1644507000000|2022-02-10 15:30:00|510.02|507.62|510.89|508.49|512.53|510.13|507.81|505.41|0
1644507300000|2022-02-10 15:35:00|510.31|507.91|501.12|498.72|511.85|509.45|501.12|498.72|0
1644507600000|2022-02-10 15:40:00|500.93|498.53|500.54|498.14|502.83|500.43|498.25|495.85|0
1644507900000|2022-02-10 15:45:00|500.92|498.52|501.5|499.1|505.89|503.49|500.92|498.52|0
1644508200000|2022-02-10 15:50:00|501.88|499.48|513.77|511.37|515.13|512.73|501.69|499.29|0
1644508500000|2022-02-10 15:55:00|513.97|511.57|515.7|513.3|518.61|516.21|513.39|510.99|0
1644508800000|2022-02-10 16:00:00|515.9|513.5|514.26|511.86|520.55|518.15|512.24|509.84|0
1644509100000|2022-02-10 16:05:00|514.84|512.44|512.72|510.32|516.19|513.79|510.8|508.4|0
1644509400000|2022-02-10 16:10:00|512.53|510.13|519.67|517.27|519.86|517.46|512.53|510.13|0
1644509700000|2022-02-10 16:15:00|519.47|517.07|519.96|517.56|521.61|519.21|515.22|512.82|0
1644510000000|2022-02-10 16:20:00|519.67|517.27|519.18|516.78|523.82|521.42|518.12|515.72|0
1644510300000|2022-02-10 16:25:00|519.76|517.36|519.37|516.97|521.88|519.48|517.63|515.23|0
1644510600000|2022-02-10 16:30:00|519.76|517.36|526|523.6|526.35|523.95|519.76|517.36|0
1644510900000|2022-02-10 16:35:00|526.2|523.8|525.5|523.1|527.24|524.84|523.09|520.69|0
1644511200000|2022-02-10 16:40:00|525.69|523.29|519.12|516.72|525.88|523.48|519.12|516.72|0
1644511500000|2022-02-10 16:45:00|519.51|517.11|512.94|510.54|520.28|517.88|511.98|509.58|0
1644511800000|2022-02-10 16:50:00|513.13|510.73|513.71|511.31|514.48|512.08|511.59|509.19|0
1644512100000|2022-02-10 16:55:00|513.9|511.5|511.02|508.62|513.9|511.5|510.25|507.85|0
1644512400000|2022-02-10 17:00:00|510.63|508.23|514.67|512.27|516.02|513.62|510.63|508.23|0
1644512700000|2022-02-10 17:05:00|515.44|513.04|514.09|511.69|516.21|513.81|511.97|509.57|0
1644513000000|2022-02-10 17:10:00|514.28|511.88|512.93|510.53|514.28|511.88|511.97|509.57|0
1644513300000|2022-02-10 17:15:00|513.13|510.73|511.59|509.19|515.82|513.42|510.44|508.04|0
1644513600000|2022-02-10 17:20:00|511.97|509.57|511.01|508.61|512.16|509.76|509.28|506.88|0
1644513900000|2022-02-10 17:25:00|511.2|508.8|511.39|508.99|511.97|509.57|510.24|507.84|0
1644514200000|2022-02-10 17:30:00|511.2|508.8|516.01|513.61|516.59|514.19|508.52|506.12|0
1644514500000|2022-02-10 17:35:00|515.05|512.65|511.97|509.57|515.24|512.84|511.58|509.18|0
1644514800000|2022-02-10 17:40:00|512.16|509.76|513.12|510.72|514.27|511.87|511|508.6|0
1644515100000|2022-02-10 17:45:00|512.73|510.33|530.77|528.37|535.28|532.88|512.35|509.95|0
1644515400000|2022-02-10 17:50:00|530.97|528.57|532.17|529.77|537.64|535.24|528.15|525.75|0
1644515700000|2022-02-10 17:55:00|532.76|530.36|532.63|530.23|536.33|533.93|528.65|526.25|0
1644516000000|2022-02-10 18:00:00|533.6|531.2|530.01|527.61|536.72|534.32|529.43|527.03|0
1644516300000|2022-02-10 18:05:00|531.46|529.06|530.88|528.48|532.63|530.23|527.58|525.18|0
1644516600000|2022-02-10 18:10:00|529.9|527.5|532.62|530.22|534.18|531.78|528.93|526.53|0
1644516900000|2022-02-10 18:15:00|533.6|531.2|544.56|542.16|545.34|542.94|533.4|531|0
1644517200000|2022-02-10 18:20:00|545.15|542.75|541.35|538.95|546.91|544.51|541.35|538.95|0
1644517500000|2022-02-10 18:25:00|541.55|539.15|549.61|547.21|549.61|547.21|540.57|538.17|0
1644517800000|2022-02-10 18:30:00|549.81|547.41|553.03|550.63|553.96|551.56|546.85|544.45|0
1644518100000|2022-02-10 18:35:00|552.63|550.23|554.04|551.64|562.36|559.96|552.63|550.23|0
1644518400000|2022-02-10 18:40:00|554.43|552.03|549.85|547.45|556.03|553.63|548.86|546.46|0
1644518700000|2022-02-10 18:45:00|550.24|547.84|550.94|548.54|552.62|550.22|547.29|544.89|0
1644519000000|2022-02-10 18:50:00|550.05|547.65|551.82|549.42|553.01|550.61|548.86|546.46|0
1644519300000|2022-02-10 18:55:00|551.23|548.83|547.09|544.69|554|551.6|546.89|544.49|0
1644519600000|2022-02-10 19:00:00|546.1|543.7|553.2|550.8|553.2|550.8|544.33|541.93|0
1644519900000|2022-02-10 19:05:00|553.01|550.61|553.6|551.2|557.37|554.97|552.02|549.62|0
1644520200000|2022-02-10 19:10:00|552.61|550.21|557.76|555.36|558.96|556.56|552.41|550.01|0
1644520500000|2022-02-10 19:15:00|558.07|555.67|564.71|562.31|565.34|562.94|557.96|555.56|0
1644520800000|2022-02-10 19:20:00|564.31|561.91|560.29|557.89|567.05|564.65|560.29|557.89|0
1644521100000|2022-02-10 19:25:00|561.08|558.68|557.41|555.01|561.57|559.17|554.84|552.44|0
1644521400000|2022-02-10 19:30:00|557.71|555.31|556.82|554.42|559.09|556.69|554.25|551.85|0
1644521700000|2022-02-10 19:35:00|556.03|553.63|555.63|553.23|558.79|556.39|550.9|548.5|0
1644522000000|2022-02-10 19:40:00|555.34|552.94|556.62|554.22|557.21|554.81|550.12|547.72|0
1644522300000|2022-02-10 19:45:00|556.02|553.62|560.57|558.17|560.57|558.17|551.69|549.29|0
1644522600000|2022-02-10 19:50:00|559.38|556.98|565.24|562.84|566.53|564.13|558.39|555.99|0
1644522900000|2022-02-10 19:55:00|565.54|563.14|565.33|562.93|567.53|565.13|562.16|559.76|0
1644523200000|2022-02-10 20:00:00|564.54|562.14|564.14|561.74|570.12|567.72|562.75|560.35|0
1644523500000|2022-02-10 20:05:00|563.54|561.14|559.18|556.78|565.13|562.73|558.59|556.19|0
1644523800000|2022-02-10 20:10:00|558.98|556.58|558.78|556.38|560.76|558.36|555.62|553.22|0
1644524100000|2022-02-10 20:15:00|559.77|557.37|562.75|560.35|563.54|561.14|554.63|552.23|0
1644524400000|2022-02-10 20:20:00|562.55|560.15|561.75|559.35|567.12|564.72|559.77|557.37|0
1644524700000|2022-02-10 20:25:00|561.95|559.55|564.69|562.29|564.69|562.29|558.94|556.54|0
1644525000000|2022-02-10 20:30:00|565.29|562.89|573.87|571.47|574.07|571.67|565.29|562.89|0
1644525300000|2022-02-10 20:35:00|573.67|571.27|571.61|569.21|574.65|572.25|569.02|566.62|0
1644525600000|2022-02-10 20:40:00|571.01|568.61|576.41|574.01|578.02|575.62|569.61|567.21|0
1644525900000|2022-02-10 20:45:00|577.02|574.62|581.24|578.84|585.07|582.67|576.41|574.01|0
1644526200000|2022-02-10 20:50:00|581.84|579.44|576.81|574.41|585.47|583.07|572.31|569.91|0
1644526500000|2022-02-10 20:55:00|576.01|573.61|570.31|567.91|576.21|573.81|564.24|561.84|0
1644526800000|2022-02-10 21:00:00|569.21|566.81|570.83|568.43|572.43|570.03|568.81|566.41|0
1644527100000|2022-02-10 21:05:00|570.43|568.03|569.43|567.03|570.83|568.43|567.63|565.23|0
1644527400000|2022-02-10 21:10:00|569.83|567.43|572.23|569.83|574.23|571.83|569.63|567.23|0
1644527700000|2022-02-10 21:15:00|572.63|570.23|575.74|572.94|576.24|573.44|572.63|570.03|0
1644528000000|2022-02-10 21:20:00|575.84|573.04|577.85|575.05|578.65|575.85|575.84|573.04|0
1644528300000|2022-02-10 21:25:00|578.25|575.45|574.94|572.14|578.45|575.65|574.63|571.83|0
1644528600000|2022-02-10 21:30:00|574.43|571.63|574.63|571.83|575.63|572.83|572.83|570.03|0
1644528900000|2022-02-10 21:35:00|574.43|571.63|573.83|571.03|575.03|572.23|572.93|570.13|0
1644529200000|2022-02-10 21:40:00|573.62|570.82|575.63|572.83|575.83|573.03|573.22|570.42|0
1644529500000|2022-02-10 21:45:00|575.23|572.43|573.42|570.62|576.43|573.63|573.22|570.42|0
1644529800000|2022-02-10 21:50:00|573.33|570.53|572.02|569.22|574.22|571.42|571.82|569.02|0
1644530100000|2022-02-10 21:55:00|571.82|569.02|570.52|567.72|572.22|569.42|570.22|567.42|0
1644530400000|2022-02-10 22:00:00|570.58|567.78|570.82|568.02|571.67|568.87|570.44|567.64|0
1644530700000|2022-02-10 22:05:00|570.77|567.97|570.88|568.08|570.93|568.13|570.77|567.97|0
1644531000000|2022-02-10 22:10:00|570.96|568.16|571.02|568.22|571.08|568.28|570.96|568.16|0
1644531300000|2022-02-10 22:15:00|571|568.2|571.44|568.64|571.46|568.66|570.93|568.13|0
1644531600000|2022-02-10 22:20:00|571.43|568.63|571.46|568.66|571.51|568.71|571.28|568.48|0
1644531900000|2022-02-10 22:25:00|571.4|568.6|571.46|568.66|571.6|568.8|571.4|568.6|0
1644532200000|2022-02-10 22:30:00|571.49|568.69|571.58|568.78|572.02|569.22|571.37|568.57|0
1644532500000|2022-02-10 22:35:00|571.54|568.74|571.15|568.35|571.54|568.74|570.96|568.16|0
1644532800000|2022-02-10 22:40:00|571.03|568.23|571.26|568.46|571.35|568.55|571.03|568.23|0
1644533100000|2022-02-10 22:45:00|571.29|568.49|571.24|568.44|571.56|568.76|571.24|568.44|0
1644533400000|2022-02-10 22:50:00|571.2|568.4|571.2|568.4|571.2|568.4|571|568.2|0
1644533700000|2022-02-10 22:55:00|571.17|568.37|571.67|568.87|571.67|568.87|570.83|568.03|0
1644534000000|2022-02-10 23:00:00|571.03|568.23|572.2|569.4|574.21|571.41|569.7|566.9|0
1644534300000|2022-02-10 23:05:00|572|569.2|573.31|570.51|573.4|570.6|570.2|567.4|0
1644534600000|2022-02-10 23:10:00|572.91|570.11|570.4|567.6|573|570.2|570.1|567.3|0
1644534900000|2022-02-10 23:15:00|570.2|567.4|568.4|565.6|570.8|568|568|565.2|0
1644535200000|2022-02-10 23:20:00|568.2|565.4|570.39|567.59|570.59|567.79|568.2|565.4|0
1644535500000|2022-02-10 23:25:00|570.59|567.79|573.8|571|574.4|571.6|569.9|567.1|0
1644535800000|2022-02-10 23:30:00|574|571.2|576.21|573.41|577.01|574.21|573.4|570.6|0
1644536100000|2022-02-10 23:35:00|576.11|573.31|575.91|573.11|578.02|575.22|575.31|572.51|0
1644536400000|2022-02-10 23:40:00|576.21|573.41|576.81|574.01|578.22|575.42|575.91|573.11|0
1644536700000|2022-02-10 23:45:00|576.61|573.81|575.6|572.8|577.21|574.41|575.4|572.6|0
1644537000000|2022-02-10 23:50:00|575.71|572.91|577.11|574.31|577.21|574.41|575|572.2|0
1644537300000|2022-02-10 23:55:00|577.01|574.21|578.62|575.82|579.62|576.82|577.01|574.21|0
1644537600000|2022-02-11 00:00:00|578.32|575.52|581.34|578.54|581.34|578.54|577.81|575.01|0
1644537900000|2022-02-11 00:05:00|581.44|578.64|578.61|575.81|581.74|578.94|578.61|575.81|0
1644538200000|2022-02-11 00:10:00|578.41|575.61|580.73|577.93|580.83|578.03|578.41|575.61|0
1644538500000|2022-02-11 00:15:00|580.63|577.83|582.85|580.05|583.45|580.65|580.43|577.63|0
1644538800000|2022-02-11 00:20:00|582.75|579.95|586.69|583.89|587.3|584.5|582.24|579.44|0
1644539100000|2022-02-11 00:25:00|585.88|583.08|586.19|583.39|586.69|583.89|585.27|582.47|0
1644539400000|2022-02-11 00:30:00|586.49|583.69|584.46|581.66|586.49|583.69|584.26|581.46|0
1644539700000|2022-02-11 00:35:00|584.26|581.46|584.46|581.66|584.87|582.07|583.65|580.85|0
1644540000000|2022-02-11 00:40:00|584.66|581.86|585.47|582.67|585.47|582.67|583.25|580.45|0
1644540300000|2022-02-11 00:45:00|585.27|582.47|583.25|580.45|585.67|582.87|583.04|580.24|0
1644540600000|2022-02-11 00:50:00|583.04|580.24|585.27|582.47|585.27|582.47|582.84|580.04|0
1644540900000|2022-02-11 00:55:00|585.06|582.26|582.54|579.74|585.47|582.67|582.43|579.63|0
1644541200000|2022-02-11 01:00:00|582.84|580.04|583.14|580.34|584.86|582.06|582.64|579.84|0
1644541500000|2022-02-11 01:05:00|583.35|580.55|586.48|583.68|586.48|583.68|583.35|580.55|0
1644541800000|2022-02-11 01:10:00|586.38|583.58|586.07|583.27|588.1|585.3|585.67|582.87|0
1644542100000|2022-02-11 01:15:00|585.87|583.07|580.81|578.01|585.87|583.07|579.61|576.81|0
1644542400000|2022-02-11 01:20:00|580.61|577.81|581.32|578.52|581.42|578.62|579.6|576.8|0
1644542700000|2022-02-11 01:25:00|581.22|578.42|580.27|577.47|581.32|578.52|579.76|576.96|0
1644543000000|2022-02-11 01:30:00|580.37|577.57|578.15|575.35|581.58|578.78|578.15|575.35|0
1644543300000|2022-02-11 01:35:00|577.94|575.14|577.74|574.94|578.55|575.75|577.34|574.54|0
1644543600000|2022-02-11 01:40:00|577.54|574.74|577.44|574.64|577.54|574.74|575.73|572.93|0
1644543900000|2022-02-11 01:45:00|577.54|574.74|579.35|576.55|579.35|576.55|577.54|574.74|0
1644544200000|2022-02-11 01:50:00|579.46|576.66|578.04|575.24|579.55|576.75|577.33|574.53|0
1644544500000|2022-02-11 01:55:00|577.54|574.74|579.75|576.95|580.56|577.76|577.54|574.74|0
1644544800000|2022-02-11 02:00:00|579.86|577.06|581.27|578.47|581.27|578.47|579.15|576.35|0
1644545100000|2022-02-11 02:05:00|581.37|578.57|581.67|578.87|581.77|578.97|580.66|577.86|0
1644545400000|2022-02-11 02:10:00|581.77|578.97|583.79|580.99|585.01|582.21|581.37|578.57|0
1644545700000|2022-02-11 02:15:00|584|581.2|584.81|582.01|585.01|582.21|582.17|579.37|0
1644546000000|2022-02-11 02:20:00|585.01|582.21|586.33|583.53|586.33|583.53|583.59|580.79|0
1644546300000|2022-02-11 02:25:00|586.22|583.42|583.79|580.99|586.22|583.42|583.59|580.79|0
1644546600000|2022-02-11 02:30:00|583.59|580.79|584.6|581.8|585.82|583.02|583.59|580.79|0
1644546900000|2022-02-11 02:35:00|584.8|582|583.99|581.19|585.21|582.41|583.69|580.89|0
1644547200000|2022-02-11 02:40:00|584.19|581.39|583.38|580.58|584.8|582|583.18|580.38|0
1644547500000|2022-02-11 02:45:00|583.58|580.78|581.89|579.09|583.99|581.19|579.51|576.71|0
1644547800000|2022-02-11 02:50:00|581.98|579.18|582.18|579.38|583.09|580.29|581.48|578.68|0
1644548100000|2022-02-11 02:55:00|582.38|579.58|579.37|576.57|582.99|580.19|578.87|576.07|0
1644548400000|2022-02-11 03:00:00|579.27|576.47|582.38|579.58|582.58|579.78|578.97|576.17|0
1644548700000|2022-02-11 03:05:00|582.28|579.48|583.59|580.79|584.8|582|582.18|579.38|0
1644549000000|2022-02-11 03:10:00|583.39|580.59|584.39|581.59|585.2|582.4|583.39|580.59|0
1644549300000|2022-02-11 03:15:00|584.19|581.39|583.79|580.99|584.39|581.59|583.38|580.58|0
1644549600000|2022-02-11 03:20:00|583.89|581.09|583.78|580.98|583.89|581.09|581.57|578.77|0
1644549900000|2022-02-11 03:25:00|583.69|580.89|582.37|579.57|584.39|581.59|582.37|579.57|0
1644550200000|2022-02-11 03:30:00|582.48|579.68|584.49|581.69|584.59|581.79|582.37|579.57|0
1644550500000|2022-02-11 03:35:00|584.39|581.59|586|583.2|587.01|584.21|584.39|581.59|0
1644550800000|2022-02-11 03:40:00|585.9|583.1|585.8|583|586.2|583.4|585.59|582.79|0
1644551100000|2022-02-11 03:45:00|585.7|582.9|583.98|581.18|586.2|583.4|583.58|580.78|0
1644551400000|2022-02-11 03:50:00|583.78|580.98|582.97|580.17|583.78|580.98|581.36|578.56|0
1644551700000|2022-02-11 03:55:00|582.77|579.97|581.76|578.96|583.37|580.57|581.76|578.96|0
1644552000000|2022-02-11 04:00:00|581.56|578.76|583.17|580.37|583.37|580.57|581.36|578.56|0
1644552300000|2022-02-11 04:05:00|583.37|580.57|584.18|581.38|584.28|581.48|582.97|580.17|0
1644552600000|2022-02-11 04:10:00|584.38|581.58|584.38|581.58|584.98|582.18|583.98|581.18|0
1644552900000|2022-02-11 04:15:00|584.58|581.78|585.38|582.58|585.79|582.99|584.58|581.78|0
1644553200000|2022-02-11 04:20:00|585.18|582.38|585.99|583.19|586.19|583.39|585.18|582.38|0
1644553500000|2022-02-11 04:25:00|585.89|583.09|586.39|583.59|586.39|583.59|585.38|582.58|0
1644553800000|2022-02-11 04:30:00|586.5|583.7|587.75|584.95|590.09|587.29|584.98|582.18|0
1644554100000|2022-02-11 04:35:00|587.86|585.06|588.28|585.48|612|609.2|584.9|582.1|0
1644554400000|2022-02-11 04:40:00|588.08|585.28|591.43|588.63|592.34|589.54|587.68|584.88|0
1644554700000|2022-02-11 04:45:00|591.32|588.52|592.13|589.33|592.54|589.74|590.31|587.51|0
1644555000000|2022-02-11 04:50:00|592.34|589.54|591.12|588.32|592.74|589.94|590.51|587.71|0
1644555300000|2022-02-11 04:55:00|591.43|588.63|590.51|587.71|591.43|588.63|589.7|586.9|0
1644555600000|2022-02-11 05:00:00|590.91|588.11|592.59|589.79|594.02|591.22|590.67|587.87|0
1644555900000|2022-02-11 05:05:00|592.39|589.59|590.57|587.77|592.39|589.59|590.36|587.56|0
1644556200000|2022-02-11 05:10:00|590.67|587.87|590.77|587.97|592.39|589.59|590.16|587.36|0
1644556500000|2022-02-11 05:15:00|590.97|588.17|591.89|589.09|592.39|589.59|590.87|588.07|0
1644556800000|2022-02-11 05:20:00|592.09|589.29|594.42|591.62|595.03|592.23|592.09|589.29|0
1644557100000|2022-02-11 05:25:00|594.32|591.52|595.33|592.53|595.94|593.14|594.01|591.21|0
1644557400000|2022-02-11 05:30:00|595.43|592.63|597.26|594.46|597.46|594.66|594.32|591.52|0
1644557700000|2022-02-11 05:35:00|597.46|594.66|596.65|593.85|599.3|596.5|596.65|593.85|0
1644558000000|2022-02-11 05:40:00|596.55|593.75|596.96|594.16|597.87|595.07|595.23|592.43|0
1644558300000|2022-02-11 05:45:00|596.65|593.85|599.29|596.49|599.3|596.5|596.65|593.85|0
1644558600000|2022-02-11 05:50:00|599.09|596.29|599.7|596.9|599.91|597.11|599.09|596.29|0
1644558900000|2022-02-11 05:55:00|599.91|597.11|596.75|593.95|599.91|597.11|596.44|593.64|0
1644559200000|2022-02-11 06:00:00|596.85|594.05|596.55|593.75|598.48|595.68|596.44|593.64|0
1644559500000|2022-02-11 06:05:00|596.44|593.64|593.8|591|597.46|594.66|593.8|591|0
1644559800000|2022-02-11 06:10:00|594.2|591.4|594.2|591.4|594.92|592.12|592.98|590.18|0
1644560100000|2022-02-11 06:15:00|594|591.2|595.42|592.62|596.84|594.04|593.59|590.79|0
1644560400000|2022-02-11 06:20:00|595.01|592.21|595.83|593.03|596.44|593.64|595.01|592.21|0
1644560700000|2022-02-11 06:25:00|595.93|593.13|594.2|591.4|596.54|593.74|594.1|591.3|0
1644561000000|2022-02-11 06:30:00|594.4|591.6|596.23|593.43|596.23|593.43|593.99|591.19|0
1644561300000|2022-02-11 06:35:00|596.34|593.54|596.54|593.74|597.65|594.85|595.82|593.02|0
1644561600000|2022-02-11 06:40:00|596.64|593.84|594.91|592.11|599.28|596.48|594.8|592|0
1644561900000|2022-02-11 06:45:00|595.01|592.21|594.1|591.3|595.21|592.41|593.38|590.58|0
1644562200000|2022-02-11 06:50:00|594.19|591.39|592.16|589.36|594.4|591.6|591.96|589.16|0
1644562500000|2022-02-11 06:55:00|591.96|589.16|590.54|587.74|591.96|589.16|590.14|587.34|0
1644562800000|2022-02-11 07:00:00|590.85|588.05|587.75|584.95|590.95|588.15|586.94|584.14|0
1644563100000|2022-02-11 07:05:00|587.55|584.75|583.8|581|587.64|584.84|583.4|580.6|0
1644563400000|2022-02-11 07:10:00|583.7|580.9|581.99|579.19|584.81|582.01|581.38|578.58|0
1644563700000|2022-02-11 07:15:00|582.09|579.29|586.02|583.22|586.02|583.22|580.78|577.98|0
1644564000000|2022-02-11 07:20:00|585.82|583.02|583.9|581.1|588.25|585.45|583.9|581.1|0
1644564300000|2022-02-11 07:25:00|584.2|581.4|585.61|582.81|585.82|583.02|583.8|581|0
1644564600000|2022-02-11 07:30:00|585.41|582.61|585.61|582.81|586.02|583.22|583.19|580.39|0
1644564900000|2022-02-11 07:35:00|586.02|583.22|581.98|579.18|586.22|583.42|581.78|578.98|0
1644565200000|2022-02-11 07:40:00|582.18|579.38|583.49|580.69|584.2|581.4|581.38|578.58|0
1644565500000|2022-02-11 07:45:00|583.59|580.79|583.39|580.59|584.4|581.6|581.98|579.18|0
1644565800000|2022-02-11 07:50:00|583.49|580.69|583.19|580.39|583.49|580.69|581.78|578.98|0
1644566100000|2022-02-11 07:55:00|583.09|580.29|582.58|579.78|583.19|580.39|581.77|578.97|0
1644566400000|2022-02-11 08:00:00|581.77|578.97|579.76|576.96|585.2|582.4|579.16|576.36|0
1644566700000|2022-02-11 08:05:00|580.07|577.67|574.32|571.92|580.07|577.67|572.68|570.28|0
1644567000000|2022-02-11 08:10:00|574.12|571.72|573.92|571.52|574.92|572.52|571.52|569.12|0
1644567300000|2022-02-11 08:15:00|573.72|571.32|574.52|572.12|576.42|574.02|572.32|569.92|0
1644567600000|2022-02-11 08:20:00|575.22|572.82|577.72|575.32|578.92|576.52|574.72|572.32|0
1644567900000|2022-02-11 08:25:00|577.62|575.22|577.52|575.12|579.52|577.12|577.22|574.82|0
1644568200000|2022-02-11 08:30:00|577.32|574.92|578.72|576.32|578.92|576.52|574.31|571.91|0
1644568500000|2022-02-11 08:35:00|578.92|576.52|586.17|583.77|586.17|583.77|578.02|575.62|0
1644568800000|2022-02-11 08:40:00|585.96|583.56|586.71|584.31|587.11|584.71|581.93|579.53|0
1644569100000|2022-02-11 08:45:00|587.11|584.71|583.57|581.17|587.51|585.11|582.36|579.96|0
1644569400000|2022-02-11 08:50:00|583.37|580.97|583.97|581.57|584.37|581.97|581.16|578.76|0
1644569700000|2022-02-11 08:55:00|583.87|581.47|587.29|584.89|587.69|585.29|581.86|579.46|0
1644570000000|2022-02-11 09:00:00|587.39|584.99|584.17|581.77|587.59|585.19|583.67|581.27|0
1644570300000|2022-02-11 09:05:00|584.37|581.97|581.55|579.15|586.48|584.08|581.46|579.06|0
1644570600000|2022-02-11 09:10:00|581.35|578.95|581.35|578.95|584.16|581.76|581.15|578.75|0
1644570900000|2022-02-11 09:15:00|581.75|579.35|579.7|577.3|581.95|579.55|578.3|575.9|0
1644571200000|2022-02-11 09:20:00|579.9|577.5|583.01|580.61|583.01|580.61|579.8|577.4|0
1644571500000|2022-02-11 09:25:00|582.51|580.11|582.51|580.11|583.71|581.31|581.81|579.41|0
1644571800000|2022-02-11 09:30:00|582.71|580.31|586.93|584.53|586.93|584.53|582.51|580.11|0
1644572100000|2022-02-11 09:35:00|586.73|584.33|586.53|584.13|588.75|586.35|586.33|583.93|0
1644572400000|2022-02-11 09:40:00|586.73|584.33|587.24|584.84|589.55|587.15|586.73|584.33|0
1644572700000|2022-02-11 09:45:00|587.13|584.73|587.53|585.13|587.74|585.34|585.32|582.92|0
1644573000000|2022-02-11 09:50:00|587.13|584.73|588.14|585.74|589.96|587.56|586.53|584.13|0
1644573300000|2022-02-11 09:55:00|587.33|584.93|586.63|584.23|587.94|585.54|586.12|583.72|0
1644573600000|2022-02-11 10:00:00|586.72|584.32|584.31|581.91|587.13|584.73|584.11|581.71|0
1644573900000|2022-02-11 10:05:00|584.61|582.21|585.11|582.71|585.92|583.52|584.11|581.71|0
1644574200000|2022-02-11 10:10:00|584.91|582.51|586.52|584.12|586.52|584.12|584.31|581.91|0
1644574500000|2022-02-11 10:15:00|586.12|583.72|585.91|583.51|586.12|583.72|584.3|581.9|0
1644574800000|2022-02-11 10:20:00|585.71|583.31|584.41|582.01|585.71|583.31|583.9|581.5|0
1644575100000|2022-02-11 10:25:00|584.5|582.1|584.41|582.01|585.82|583.42|584.1|581.7|0
1644575400000|2022-02-11 10:30:00|584.3|581.9|584.3|581.9|585.91|583.51|583.9|581.5|0
1644575700000|2022-02-11 10:35:00|584.1|581.7|584.1|581.7|584.9|582.5|583.9|581.5|0
1644576000000|2022-02-11 10:40:00|583.9|581.5|583.69|581.29|584.5|582.1|581.68|579.28|0
1644576300000|2022-02-11 10:45:00|583.4|581|583.89|581.49|584.7|582.3|581.99|579.59|0
1644576600000|2022-02-11 10:50:00|583.29|580.89|581.88|579.48|583.29|580.89|581.48|579.08|0
1644576900000|2022-02-11 10:55:00|581.68|579.28|581.28|578.88|582.28|579.88|580.08|577.68|0
1644577200000|2022-02-11 11:00:00|581.08|578.68|584.09|581.69|584.29|581.89|581.08|578.68|0
1644577500000|2022-02-11 11:05:00|583.89|581.49|585.5|583.1|585.6|583.2|582.88|580.48|0
1644577800000|2022-02-11 11:10:00|585.3|582.9|585.09|582.69|586.1|583.7|583.69|581.29|0
1644578100000|2022-02-11 11:15:00|584.69|582.29|585.7|583.3|586.3|583.9|582.68|580.28|0
1644578400000|2022-02-11 11:20:00|585.6|583.2|585.5|583.1|586.3|583.9|584.69|582.29|0
1644578700000|2022-02-11 11:25:00|585.4|583|584.79|582.39|588.32|585.92|584.49|582.09|0
1644579000000|2022-02-11 11:30:00|584.99|582.59|586.3|583.9|586.4|584|584.49|582.09|0
1644579300000|2022-02-11 11:35:00|586.5|584.1|584.39|581.99|587.01|584.61|583.68|581.28|0
1644579600000|2022-02-11 11:40:00|584.49|582.09|585.49|583.09|585.49|583.09|582.67|580.27|0
1644579900000|2022-02-11 11:45:00|585.89|583.49|586.7|584.3|586.7|584.3|584.99|582.59|0
1644580200000|2022-02-11 11:50:00|585.89|583.49|586.2|583.8|587.3|584.9|585.09|582.69|0
1644580500000|2022-02-11 11:55:00|586.29|583.89|585.08|582.68|586.5|584.1|584.88|582.48|0
1644580800000|2022-02-11 12:00:00|584.68|582.28|584.28|581.88|585.08|582.68|582.07|579.67|0
1644581100000|2022-02-11 12:05:00|584.08|581.68|580.46|578.06|584.68|582.28|579.46|577.06|0
1644581400000|2022-02-11 12:10:00|580.86|578.46|575.45|573.05|580.86|578.46|575.05|572.65|0
1644581700000|2022-02-11 12:15:00|575.05|572.65|575.85|573.45|576.65|574.25|573.86|571.46|0
1644582000000|2022-02-11 12:20:00|575.65|573.25|574.45|572.05|575.65|573.25|572.96|570.56|0
1644582300000|2022-02-11 12:25:00|574.56|572.16|568.38|565.98|574.56|572.16|567.88|565.48|0
1644582600000|2022-02-11 12:30:00|568.87|566.47|566.49|564.09|569.27|566.87|563.09|560.69|0
1644582900000|2022-02-11 12:35:00|566.69|564.29|566.99|564.59|567.49|565.09|565.89|563.49|0
1644583200000|2022-02-11 12:40:00|567.09|564.69|570.09|567.69|570.29|567.89|566.09|563.69|0
1644583500000|2022-02-11 12:45:00|569.89|567.49|570.69|568.29|571.7|569.3|569.89|567.49|0
1644583800000|2022-02-11 12:50:00|570.49|568.09|571.69|569.29|572.3|569.9|570.49|568.09|0
1644584100000|2022-02-11 12:55:00|571.89|569.49|570.69|568.29|572.1|569.7|570.09|567.69|0
1644584400000|2022-02-11 13:00:00|570.89|568.49|575.22|572.82|577.21|574.81|570.59|568.19|0
1644584700000|2022-02-11 13:05:00|575.02|572.62|572.05|569.65|575.02|572.62|570.45|568.05|0
1644585000000|2022-02-11 13:10:00|572.24|569.84|568.46|566.06|572.24|569.84|568.46|566.06|0
1644585300000|2022-02-11 13:15:00|568.57|566.17|566.28|563.88|569.65|567.25|565.88|563.48|0
1644585600000|2022-02-11 13:20:00|566.67|564.27|566.08|563.68|567.07|564.67|564.29|561.89|0
1644585900000|2022-02-11 13:25:00|566.28|563.88|567.27|564.87|568.06|565.66|566.08|563.68|0
1644586200000|2022-02-11 13:30:00|567.47|565.07|563.85|561.45|567.47|565.07|563.65|561.25|0
1644586500000|2022-02-11 13:35:00|563.65|561.25|562.86|560.46|563.65|561.25|562.46|560.06|0
1644586800000|2022-02-11 13:40:00|563.06|560.66|561.07|558.67|563.06|560.66|558.3|555.9|0
1644587100000|2022-02-11 13:45:00|561.27|558.87|558.49|556.09|562.26|559.86|558.49|556.09|0
1644587400000|2022-02-11 13:50:00|558.69|556.29|557.09|554.69|559.48|557.08|557.09|554.69|0
1644587700000|2022-02-11 13:55:00|557.29|554.89|558.88|556.48|559.07|556.67|557.09|554.69|0
1644588000000|2022-02-11 14:00:00|559.07|556.67|556.1|553.7|559.07|556.67|556.1|553.7|0
1644588300000|2022-02-11 14:05:00|557.09|554.69|560.86|558.46|560.86|558.46|557.09|554.69|0
1644588600000|2022-02-11 14:10:00|560.77|558.37|562.05|559.65|562.65|560.25|559.67|557.27|0
1644588900000|2022-02-11 14:15:00|561.66|559.26|562.85|560.45|563.05|560.65|561.56|559.16|0
1644589200000|2022-02-11 14:20:00|563.05|560.65|564.44|562.04|565.44|563.04|562.45|560.05|0
1644589500000|2022-02-11 14:25:00|564.24|561.84|562.45|560.05|564.24|561.84|562.45|560.05|0
1644589800000|2022-02-11 14:30:00|563.05|560.65|562.65|560.25|563.05|560.65|555.5|553.1|0
1644590100000|2022-02-11 14:35:00|564.04|561.64|562.45|560.05|566.84|564.44|558.67|556.27|0
1644590400000|2022-02-11 14:40:00|561.95|559.55|562.05|559.65|565.04|562.64|560.26|557.86|0
1644590700000|2022-02-11 14:45:00|561.85|559.45|549.57|547.17|561.85|559.45|546.22|543.82|0
1644591000000|2022-02-11 14:50:00|549.37|546.97|551.93|549.53|553.32|550.92|547.01|544.61|0
1644591300000|2022-02-11 14:55:00|552.04|549.64|564.34|561.94|566.83|564.43|550.75|548.35|0
1644591600000|2022-02-11 15:00:00|563.44|561.04|558.07|555.67|564.63|562.23|556.68|554.28|0
1644591900000|2022-02-11 15:05:00|557.77|555.37|557.07|554.67|559.26|556.86|551.73|549.33|0
1644592200000|2022-02-11 15:10:00|557.47|555.07|565.23|562.83|569.63|567.23|556.28|553.88|0
1644592500000|2022-02-11 15:15:00|565.43|563.03|565.23|562.83|571.23|568.83|564.23|561.83|0
1644592800000|2022-02-11 15:20:00|564.93|562.53|560.05|557.65|565.13|562.73|559.05|556.65|0
1644593100000|2022-02-11 15:25:00|560.44|558.04|560.24|557.84|561.44|559.04|556.47|554.07|0
1644593400000|2022-02-11 15:30:00|559.45|557.05|560.6|558.2|562.2|559.8|553.7|551.3|0
1644593700000|2022-02-11 15:35:00|560.4|558|555.42|553.02|564.4|562|554.43|552.03|0
1644594000000|2022-02-11 15:40:00|555.13|552.73|557.21|554.81|557.61|555.21|553.44|551.04|0
1644594300000|2022-02-11 15:45:00|556.81|554.41|560.2|557.8|560.4|558|554.43|552.03|0
1644594600000|2022-02-11 15:50:00|559.8|557.4|562|559.6|565.4|563|557.81|555.41|0
1644594900000|2022-02-11 15:55:00|562.6|560.2|564.4|562|567|564.6|560.9|558.5|0
1644595200000|2022-02-11 16:00:00|565.4|563|556.01|553.61|566|563.6|555.62|553.22|0
1644595500000|2022-02-11 16:05:00|556.41|554.01|568.6|566.2|568.6|566.2|556.41|554.01|0
1644595800000|2022-02-11 16:10:00|568|565.6|568.6|566.2|570.21|567.81|566.4|564|0
1644596100000|2022-02-11 16:15:00|568.91|566.51|570.81|568.41|574.04|571.64|568.2|565.8|0
1644596400000|2022-02-11 16:20:00|570.01|567.61|567|564.6|570.21|567.81|566.39|563.99|0
1644596700000|2022-02-11 16:25:00|567.2|564.8|571.01|568.61|573.23|570.83|566.59|564.19|0
1644597000000|2022-02-11 16:30:00|571.62|569.22|575.45|573.05|575.45|573.05|568.2|565.8|0
1644597300000|2022-02-11 16:35:00|575.25|572.85|578.69|576.29|580.51|578.11|573.43|571.03|0
1644597600000|2022-02-11 16:40:00|578.79|576.39|582.17|579.77|584.19|581.79|576.92|574.52|0
1644597900000|2022-02-11 16:45:00|582.37|579.97|578.74|576.34|583.18|580.78|576.73|574.33|0
1644598200000|2022-02-11 16:50:00|578.94|576.54|579.14|576.74|582.37|579.97|576.53|574.13|0
1644598500000|2022-02-11 16:55:00|578.94|576.54|575.32|572.92|578.94|576.54|572.91|570.51|0
1644598800000|2022-02-11 17:00:00|575.92|573.52|574.32|571.92|578.54|576.14|573.11|570.71|0
1644599100000|2022-02-11 17:05:00|574.52|572.12|575.72|573.32|577.73|575.33|574.31|571.91|0
1644599400000|2022-02-11 17:10:00|575.12|572.72|572.51|570.11|576.12|573.72|569.71|567.31|0
1644599700000|2022-02-11 17:15:00|572.11|569.71|578.33|575.93|579.74|577.34|572.11|569.71|0
1644600000000|2022-02-11 17:20:00|578.13|575.73|579.13|576.73|580.75|578.35|577.73|575.33|0
1644600300000|2022-02-11 17:25:00|579.54|577.14|575.71|573.31|580.14|577.74|574.51|572.11|0
1644600600000|2022-02-11 17:30:00|575.51|573.11|574.71|572.31|576.92|574.52|572.61|570.21|0
1644600900000|2022-02-11 17:35:00|574.31|571.91|575.91|573.51|577.52|575.12|572.9|570.5|0
1644601200000|2022-02-11 17:40:00|575.31|572.91|577.72|575.32|578.53|576.13|574.51|572.11|0
1644601500000|2022-02-11 17:45:00|577.92|575.52|580.94|578.54|581.95|579.55|577.92|575.52|0
1644601800000|2022-02-11 17:50:00|580.74|578.34|587|584.6|587.61|585.21|580.54|578.14|0
1644602100000|2022-02-11 17:55:00|586.8|584.4|586.06|583.66|587|584.6|584.51|582.11|0
1644602400000|2022-02-11 18:00:00|586.26|583.86|587.07|584.67|587.88|585.48|583.84|581.44|0
1644602700000|2022-02-11 18:05:00|586.66|584.26|579.21|576.81|587.67|585.27|578|575.6|0
1644603000000|2022-02-11 18:10:00|579.41|577.01|582.33|579.93|583.82|581.42|579.41|577.01|0
1644603300000|2022-02-11 18:15:00|582.13|579.73|581.72|579.32|586.58|584.18|581.72|579.32|0
1644603600000|2022-02-11 18:20:00|581.92|579.52|583.74|581.34|584.55|582.15|581.52|579.12|0
1644603900000|2022-02-11 18:25:00|583.54|581.14|592.69|590.29|592.69|590.29|583.54|581.14|0
1644604200000|2022-02-11 18:30:00|592.48|590.08|600.91|598.51|602.34|599.94|592.28|589.88|0
1644604500000|2022-02-11 18:35:00|601.32|598.92|618.72|616.32|618.72|616.32|601.32|598.92|0
1644604800000|2022-02-11 18:40:00|618.93|616.53|620.48|618.08|623.26|620.86|613.18|610.78|0
1644605100000|2022-02-11 18:45:00|621.4|619|629.07|625.71|634.81|631.69|621.4|619|0
1644605400000|2022-02-11 18:50:00|627.94|624.58|622.73|619.37|634.61|631.25|622.43|619.07|0
1644605700000|2022-02-11 18:55:00|623.75|620.39|629.73|626.85|630.38|627.02|621.23|617.87|0
1644606000000|2022-02-11 19:00:00|630.14|627.26|630.34|627.46|640.3|637.42|623.54|620.66|0
1644606300000|2022-02-11 19:05:00|629.83|626.95|631.69|628.81|638.63|635.75|622.93|620.05|0
1644606600000|2022-02-11 19:10:00|630.96|628.08|626.01|623.13|634.48|631.6|624.57|621.69|0
1644606900000|2022-02-11 19:15:00|625.09|622.21|617.5|614.38|626.22|623.34|613.09|610.21|0
1644607200000|2022-02-11 19:20:00|619.55|616.43|623.27|620.15|623.69|620.57|613.83|610.71|0
1644607500000|2022-02-11 19:25:00|624.3|621.18|636.59|633.47|638.04|634.92|623.07|619.95|0
1644607800000|2022-02-11 19:30:00|635.76|632.64|624.02|620.9|637.93|634.81|620.74|617.62|0
1644608100000|2022-02-11 19:35:00|623.61|620.49|629.86|626.98|630.48|627.6|623.61|620.49|0
1644608400000|2022-02-11 19:40:00|630.06|627.18|637.3|634.9|637.54|635.11|628.48|625.6|0
1644608700000|2022-02-11 19:45:00|636.89|634.49|641.85|639.45|643.72|641.32|634.82|632.42|0
1644609000000|2022-02-11 19:50:00|642.16|639.76|652.03|648.67|655.93|652.57|642.16|639.76|0
1644609300000|2022-02-11 19:55:00|651.41|648.05|639.5|636.14|651.41|648.05|638.68|635.32|0
1644609600000|2022-02-11 20:00:00|640.64|637.28|627.78|624.42|640.74|637.38|624.92|621.56|0
1644609900000|2022-02-11 20:05:00|628.4|625.04|634.73|631.37|635.79|632.43|626.25|622.89|0
1644610200000|2022-02-11 20:10:00|634.11|630.75|636.18|632.82|639.51|636.15|632.24|628.88|0
1644610500000|2022-02-11 20:15:00|636.6|633.24|640.93|638.05|641.77|638.89|627.89|624.53|0
1644610800000|2022-02-11 20:20:00|640.31|637.43|641.77|638.89|644.07|641.19|636.56|633.68|0
1644611100000|2022-02-11 20:25:00|641.14|638.26|633.86|630.98|642.39|639.51|633.65|630.77|0
1644611400000|2022-02-11 20:30:00|634.9|632.02|635.52|632.64|645.11|642.23|633.65|630.77|0
1644611700000|2022-02-11 20:35:00|635.73|632.85|643.23|640.35|643.85|640.97|635.01|632.13|0
1644612000000|2022-02-11 20:40:00|642.6|639.72|644.48|641.6|653.07|650.19|641.14|638.26|0
1644612300000|2022-02-11 20:45:00|644.06|641.18|629.3|626.42|644.69|641.81|628.47|625.59|0
1644612600000|2022-02-11 20:50:00|631.58|628.7|635.38|632.5|637.04|634.16|628.06|625.18|0
1644612900000|2022-02-11 20:55:00|634.96|632.08|638.48|635.6|638.9|636.02|621.62|618.74|0
1644613200000|2022-02-11 21:00:00|639.11|636.23|637.44|634.56|643.1|640.22|636.39|633.51|0
1644613500000|2022-02-11 21:05:00|637.86|634.98|637.65|634.77|640.37|637.49|636.18|633.3|0
1644613800000|2022-02-11 21:10:00|637.44|634.56|634.93|632.05|637.85|634.97|634.51|631.63|0
1644825900000|2022-02-14 08:05:00|636.98|634.58|631.22|628.82|639.08|636.68|630.18|627.78|0
1644826200000|2022-02-14 08:10:00|631.75|629.35|639.24|635.88|642.39|639.03|631.64|629.24|0
1644826500000|2022-02-14 08:15:00|639.56|636.2|649.17|645.81|649.79|646.43|639.56|636.2|0
1644826800000|2022-02-14 08:20:00|649.27|645.91|655.95|652.59|655.95|652.59|647.36|644|0
1644827100000|2022-02-14 08:25:00|655.85|652.49|665.68|661.84|665.68|661.84|655.85|652.49|0
1644827400000|2022-02-14 08:30:00|666.11|662.27|667.17|663.33|668.65|664.81|661.45|657.61|0
1644827700000|2022-02-14 08:35:00|667.59|663.75|672.48|668.64|672.48|668.64|662.51|658.67|0
1644828000000|2022-02-14 08:40:00|671.74|667.9|663.5|659.66|671.74|667.9|662.98|659.14|0
1644828300000|2022-02-14 08:45:00|663.19|659.35|668.25|664.41|668.46|664.62|661.72|657.88|0
1644828600000|2022-02-14 08:50:00|668.04|664.2|672.79|668.95|673.22|669.38|664.24|660.4|0
1644828900000|2022-02-14 08:55:00|672.48|668.64|675.02|671.18|677.89|674.05|668.67|664.83|0
1644829200000|2022-02-14 09:00:00|675.34|671.5|679.06|675.22|681.5|677.66|674.28|670.44|0
1644829500000|2022-02-14 09:05:00|678.95|675.11|675.45|671.61|687.04|683.2|673.08|669.24|0
1644829800000|2022-02-14 09:10:00|675.13|671.29|680.01|676.17|683.21|679.37|674.28|670.44|0
1644830100000|2022-02-14 09:15:00|679.16|675.32|672.27|668.43|680.01|676.17|670.26|666.42|0
1644830400000|2022-02-14 09:20:00|672.38|668.54|668.26|664.42|672.7|668.86|666.46|662.62|0
1644830700000|2022-02-14 09:25:00|668.15|664.31|669.16|665.32|669.84|666|665.83|661.99|0
1644831000000|2022-02-14 09:30:00|669.26|665.42|670.32|666.48|672.44|668.6|665.87|662.03|0
1644831300000|2022-02-14 09:35:00|670.74|666.9|673.5|669.66|674.99|671.15|668.41|664.57|0
1644831600000|2022-02-14 09:40:00|674.14|670.3|676.91|673.07|676.91|673.07|673.08|669.24|0
1644831900000|2022-02-14 09:45:00|677.12|673.28|676.38|672.54|677.34|673.5|672.65|668.81|0
1644832200000|2022-02-14 09:50:00|675.84|672|676.48|672.64|679.15|675.31|674.78|670.94|0
1644832500000|2022-02-14 09:55:00|676.06|672.22|679.43|675.59|680.49|676.65|675.74|671.9|0
1644832800000|2022-02-14 10:00:00|678.79|674.95|679.96|676.12|687.54|683.7|678.79|674.95|0
1644833100000|2022-02-14 10:05:00|680.06|676.22|674.11|670.27|680.81|676.97|674.11|670.27|0
1644833400000|2022-02-14 10:10:00|674.53|670.69|671.64|667.8|676.56|672.72|671.64|667.8|0
1644833700000|2022-02-14 10:15:00|671.43|667.59|674.31|670.47|676.55|672.71|670.58|666.74|0
1644834000000|2022-02-14 10:20:00|674.1|670.26|670.58|666.74|675.69|671.85|669.94|666.1|0
1644834300000|2022-02-14 10:25:00|670.36|666.52|671.11|667.27|674.09|670.25|668.24|664.4|0
1644834600000|2022-02-14 10:30:00|671.32|667.48|673.67|669.83|673.77|669.93|670.58|666.74|0
1644834900000|2022-02-14 10:35:00|673.13|669.29|668.66|664.82|674.52|670.68|667.6|663.76|0
1644835200000|2022-02-14 10:40:00|668.77|664.93|671.75|667.91|672.39|668.55|667.5|663.66|0
1644835500000|2022-02-14 10:45:00|671.85|668.01|663.35|659.51|671.85|668.01|662.93|659.09|0
1644835800000|2022-02-14 10:50:00|662.93|659.09|667.09|663.25|667.09|663.25|661.45|657.61|0
1644836100000|2022-02-14 10:55:00|667.2|663.36|668.36|664.52|669.21|665.37|665.93|662.09|0
1644836400000|2022-02-14 11:00:00|668.69|664.85|671.55|667.71|673.04|669.2|668.26|664.42|0
1644836700000|2022-02-14 11:05:00|671.45|667.61|671.87|668.03|673.58|669.74|671.45|667.61|0
1644837000000|2022-02-14 11:10:00|670.91|667.07|672.51|668.67|674.32|670.48|669|665.16|0
1644837300000|2022-02-14 11:15:00|672.72|668.88|670.7|666.86|673.04|669.2|669.85|666.01|0
1644837600000|2022-02-14 11:20:00|670.91|667.07|670.27|666.43|672.51|668.67|668.47|664.63|0
1644837900000|2022-02-14 11:25:00|670.38|666.54|667.83|663.99|672.08|668.24|665.6|661.76|0
1644838200000|2022-02-14 11:30:00|667.93|664.09|669.21|665.37|671.33|667.49|666.23|662.39|0
1644838500000|2022-02-14 11:35:00|668.99|665.15|666.34|662.5|670.59|666.75|665.38|661.54|0
1644838800000|2022-02-14 11:40:00|666.77|662.93|665.81|661.97|667.72|663.88|665.6|661.76|0
1644839100000|2022-02-14 11:45:00|665.92|662.08|667.08|663.24|669.2|665.36|665.92|662.08|0
1644839400000|2022-02-14 11:50:00|667.72|663.88|663.9|660.06|668.14|664.3|663.69|659.85|0
1644839700000|2022-02-14 11:55:00|663.8|659.96|666.87|663.03|667.08|663.24|663.05|659.21|0
1644840000000|2022-02-14 12:00:00|665.7|661.86|670.48|666.64|671.86|668.02|665.17|661.33|0
1644840300000|2022-02-14 12:05:00|670.37|666.53|671.22|667.38|672.82|668.98|668.35|664.51|0
1644840600000|2022-02-14 12:10:00|671.11|667.27|673.67|669.83|675.16|671.32|670.69|666.85|0
1644840900000|2022-02-14 12:15:00|673.88|670.04|673.03|669.19|674.52|670.68|671.75|667.91|0
1644841200000|2022-02-14 12:20:00|673.35|669.51|670.47|666.63|674.52|670.68|669.52|665.68|0
1644841500000|2022-02-14 12:25:00|670.26|666.42|667.61|663.77|672.39|668.55|667.5|663.66|0
1644841800000|2022-02-14 12:30:00|667.5|663.66|668.13|664.29|668.35|664.51|664.1|660.26|0
1644842100000|2022-02-14 12:35:00|667.92|664.08|651.86|648.02|668.98|665.14|651.86|648.02|0
1644842400000|2022-02-14 12:40:00|651.13|647.29|643.77|639.93|652.49|648.65|638.26|634.42|0
1644842700000|2022-02-14 12:45:00|642.61|638.77|637.79|633.95|643.66|639.82|630.28|626.44|0
1644843000000|2022-02-14 12:50:00|638.63|634.79|641.56|637.72|643.87|640.03|635.91|632.07|0
1644843300000|2022-02-14 12:55:00|641.35|637.51|639.46|635.62|641.35|637.51|635.07|631.23|0
1644843600000|2022-02-14 13:00:00|639.25|635.41|636.32|632.48|639.25|635.41|632.36|628.52|0
1644843900000|2022-02-14 13:05:00|636.53|632.69|632.12|628.76|636.95|633.56|632.02|628.66|0
1644844200000|2022-02-14 13:10:00|632.53|629.17|641.31|637.95|641.52|638.16|632.53|629.17|0
1644844500000|2022-02-14 13:15:00|640.89|637.53|639.64|636.28|641.73|638.37|638.7|635.34|0
1644844800000|2022-02-14 13:20:00|639.85|636.49|634.93|631.57|640.89|637.53|634.62|631.26|0
1644845100000|2022-02-14 13:25:00|635.45|632.09|633.78|630.42|636.71|633.35|633.57|630.21|0
1644845400000|2022-02-14 13:30:00|634.2|630.84|642.36|639|642.36|639|633.57|630.21|0
1644845700000|2022-02-14 13:35:00|642.47|639.11|640.47|637.11|644.46|641.1|639.21|635.85|0
1644846000000|2022-02-14 13:40:00|640.05|636.69|649.83|646.47|650.14|646.78|639.84|636.48|0
1644846300000|2022-02-14 13:45:00|650.14|646.78|653.3|649.94|653.3|649.94|647.09|643.73|0
1644846600000|2022-02-14 13:50:00|653.09|649.73|644.24|640.88|653.09|649.73|643.82|640.46|0
1644846900000|2022-02-14 13:55:00|644.03|640.67|648.24|644.88|648.24|644.88|640.47|637.11|0
1644847200000|2022-02-14 14:00:00|648.03|644.67|644.24|640.88|650.25|646.89|644.03|640.67|0
1644847500000|2022-02-14 14:05:00|644.66|641.3|643.51|640.15|645.08|641.72|642.14|638.78|0
1644847800000|2022-02-14 14:10:00|643.19|639.83|637.11|633.75|643.61|640.25|636.7|633.34|0
1644848100000|2022-02-14 14:15:00|637.32|633.96|639.1|635.74|640.25|636.89|636.49|633.13|0
1644848400000|2022-02-14 14:20:00|639|635.64|640.25|636.89|641.3|637.94|638.27|634.91|0
1644848700000|2022-02-14 14:25:00|641.51|638.15|643.82|640.46|644.24|640.88|641.09|637.73|0
1644849000000|2022-02-14 14:30:00|643.61|640.25|642.77|639.41|650.13|646.77|634.81|631.45|0
1644849300000|2022-02-14 14:35:00|641.93|638.57|643.39|640.03|645.08|641.72|638.26|634.9|0
1644849600000|2022-02-14 14:40:00|643.5|640.14|642.55|639.19|644.44|641.08|633.97|630.61|0
1644849900000|2022-02-14 14:45:00|642.76|639.4|640.25|636.89|651.81|648.45|639.2|635.84|0
1644850200000|2022-02-14 14:50:00|641.5|638.14|634.18|630.82|641.92|638.56|632.83|629.47|0
1644850500000|2022-02-14 14:55:00|633.87|630.51|643.39|640.03|644.44|641.08|633.76|630.4|0
1644850800000|2022-02-14 15:00:00|642.24|638.88|659.33|655.97|659.97|656.61|642.24|638.88|0
1644851100000|2022-02-14 15:05:00|657.86|654.5|654.7|651.34|660.6|657.24|654.7|651.34|0
1644851400000|2022-02-14 15:10:00|655.54|652.18|649.86|646.5|655.54|652.18|642.12|638.76|0
1644851700000|2022-02-14 15:15:00|650.28|646.92|656.38|653.02|664.19|660.83|648.82|645.46|0
1644852000000|2022-02-14 15:20:00|655.96|652.6|649.88|646.52|658.28|654.92|644.93|641.57|0
1644852300000|2022-02-14 15:25:00|650.73|647.37|653.04|649.68|657.9|654.54|649.88|646.52|0
1644852600000|2022-02-14 15:30:00|653.25|649.89|662.29|658.93|665.31|661.95|649.46|646.1|0
1644852900000|2022-02-14 15:35:00|663.24|659.88|662.92|659.56|666.31|662.95|660.92|657.56|0
1644853200000|2022-02-14 15:40:00|662.28|658.92|658.27|654.91|663.76|660.4|655.74|652.38|0
1644853500000|2022-02-14 15:45:00|659.11|655.75|654.48|651.12|660.17|656.81|652.8|649.44|0
1644853800000|2022-02-14 15:50:00|654.69|651.33|657.77|654.65|660.94|657.82|651.98|648.62|0
1644854100000|2022-02-14 15:55:00|658.19|655.07|662.43|659.31|663.27|660.15|653.76|650.64|0
1644854400000|2022-02-14 16:00:00|662|658.88|656.08|652.96|663.7|660.58|654.81|651.69|0
1644854700000|2022-02-14 16:05:00|656.5|653.38|659.99|656.87|662|658.88|655.55|652.43|0
1644855000000|2022-02-14 16:10:00|659.57|656.45|663.06|659.94|663.7|660.58|657.67|654.55|0
1644855300000|2022-02-14 16:15:00|662.64|659.52|650.38|647.26|663.59|660.47|649.75|646.63|0
1644855600000|2022-02-14 16:20:00|650.59|647.47|649.12|646|653.12|650|647.86|644.74|0
1644855900000|2022-02-14 16:25:00|648.7|645.58|645.97|642.85|650.59|647.47|642.83|639.71|0
1644856200000|2022-02-14 16:30:00|645.34|642.22|643.04|639.92|649.03|645.91|642.09|638.97|0
1644856500000|2022-02-14 16:35:00|643.88|640.76|646.93|643.81|649.46|646.34|641.36|638.24|0
1644856800000|2022-02-14 16:40:00|646.72|643.6|644.4|641.28|647.25|644.13|642.09|638.97|0
1644857100000|2022-02-14 16:45:00|644.3|641.18|638.94|635.82|644.3|641.18|638.94|635.82|0
1644857400000|2022-02-14 16:50:00|638.52|635.4|646.71|643.59|647.45|644.33|638.11|634.99|0
1644857700000|2022-02-14 16:55:00|646.19|643.07|641.67|638.55|647.34|644.22|641.04|637.92|0
1644858000000|2022-02-14 17:00:00|641.88|638.76|642.09|638.97|644.61|641.49|638.21|635.09|0
1644858300000|2022-02-14 17:05:00|641.98|638.86|645.66|642.54|646.5|643.38|641.46|638.34|0
1644858600000|2022-02-14 17:10:00|645.14|642.02|643.34|640.22|645.87|642.75|642.08|638.96|0
1644858900000|2022-02-14 17:15:00|642.5|639.38|642.92|639.8|644.39|641.27|639.99|636.87|0
1644859200000|2022-02-14 17:20:00|643.13|640.01|641.03|637.91|643.55|640.43|639.77|636.65|0
1644859500000|2022-02-14 17:25:00|640.61|637.49|635.14|632.02|641.66|638.54|635.14|632.02|0
1644859800000|2022-02-14 17:30:00|634.93|631.81|634.93|631.81|635.87|632.75|630.54|627.42|0
1644860100000|2022-02-14 17:35:00|634.41|631.29|636.81|633.69|638.7|635.58|633.88|630.76|0
1644860400000|2022-02-14 17:40:00|637.02|633.9|633.25|630.13|637.02|633.9|631.58|628.46|0
1644860700000|2022-02-14 17:45:00|633.67|630.55|630.75|627.63|635.34|632.22|630.54|627.42|0
1644861000000|2022-02-14 17:50:00|631.16|628.04|630.95|627.83|633.67|630.55|630.12|627|0
1644861300000|2022-02-14 17:55:00|631.58|628.46|635.13|632.01|636.71|633.59|631.58|628.46|0
1644861600000|2022-02-14 18:00:00|634.92|631.8|634.09|630.97|637.65|634.53|633.25|630.13|0
1644861900000|2022-02-14 18:05:00|633.67|630.55|632.68|630.28|633.88|630.76|629.28|626.16|0
1644862200000|2022-02-14 18:10:00|632.58|630.18|634.98|632.58|635.4|633|631.33|628.93|0
1644862500000|2022-02-14 18:15:00|634.77|632.37|634.14|631.74|636.23|633.83|633.51|631.11|0
1644862800000|2022-02-14 18:20:00|633.41|631.01|643.16|640.76|644.42|642.02|633.41|631.01|0
1644863100000|2022-02-14 18:25:00|643.58|641.18|642.74|640.34|644|641.6|641.48|639.08|0
1644863400000|2022-02-14 18:30:00|643.16|640.76|646.74|644.34|650.86|648.46|642.11|639.71|0
1644863700000|2022-02-14 18:35:00|646.53|644.13|646.32|643.92|648.43|646.03|644|641.6|0
1644864000000|2022-02-14 18:40:00|646.53|644.13|648.21|645.81|650.96|648.56|645.89|643.49|0
1644864300000|2022-02-14 18:45:00|648.85|646.45|654.98|652.58|656.68|654.28|646.95|644.55|0
1644864600000|2022-02-14 18:50:00|655.62|653.22|673.6|671.2|674.55|672.15|655.62|653.22|0
1644864900000|2022-02-14 18:55:00|672.85|670.45|676.36|673.96|676.47|674.07|667.96|665.56|0
1644865200000|2022-02-14 19:00:00|676.25|673.85|678.17|675.77|678.81|676.41|672|669.6|0
1644865500000|2022-02-14 19:05:00|678.38|675.98|680.31|677.91|684.16|681.76|675.61|673.21|0
1644865800000|2022-02-14 19:10:00|679.88|677.48|675.33|672.21|682.87|680.47|673.63|670.51|0
1644866100000|2022-02-14 19:15:00|676.51|673.39|677.46|674.34|680.88|677.76|675.54|672.42|0
1644866400000|2022-02-14 19:20:00|676.82|673.7|677.89|674.77|678.53|675.41|672.78|669.66|0
1644866700000|2022-02-14 19:25:00|678.1|674.98|665.14|662.02|681.73|678.61|656.9|653.78|0
1644867000000|2022-02-14 19:30:00|665.35|662.23|662.71|659.59|673.84|670.72|661.33|658.21|0
1644867300000|2022-02-14 19:35:00|662.81|659.69|664.08|660.96|667.89|664.77|660.06|656.94|0
1644867600000|2022-02-14 19:40:00|663.65|660.53|665.56|662.44|667.25|664.13|658.38|655.26|0
1644867900000|2022-02-14 19:45:00|665.98|662.86|667.04|663.92|670.43|667.31|661.96|658.84|0
1644868200000|2022-02-14 19:50:00|668.31|665.19|662.28|659.16|668.31|665.19|654.58|651.46|0
1644868500000|2022-02-14 19:55:00|661.33|658.21|660.8|657.68|664.92|661.8|658.79|655.67|0
1644868800000|2022-02-14 20:00:00|661.11|657.99|660.48|657.36|662.64|659.52|657.09|653.97|0
1644869100000|2022-02-14 20:05:00|660.91|657.79|659.21|656.09|669.33|666.21|657.3|654.18|0
1644869400000|2022-02-14 20:10:00|660.27|657.15|654.33|651.21|664.74|661.62|653.27|650.15|0
1644869700000|2022-02-14 20:15:00|655.18|652.06|661.33|658.21|662.61|659.49|653.7|650.58|0
1644870000000|2022-02-14 20:20:00|661.12|658|652.21|649.09|665.37|662.25|647.57|644.45|0
1644870300000|2022-02-14 20:25:00|652.43|649.31|655.6|652.48|657.29|654.17|650.52|647.4|0
1644870600000|2022-02-14 20:30:00|655.39|652.27|645.04|641.92|656.87|653.75|643.99|640.87|0
1644870900000|2022-02-14 20:35:00|644.83|641.71|647.6|644.48|649.4|646.28|643.7|640.58|0
1644871200000|2022-02-14 20:40:00|647.28|644.16|645.17|642.05|651.72|648.6|645.17|642.05|0
1644871500000|2022-02-14 20:45:00|644.54|641.42|644.75|641.63|655.11|651.99|640.86|637.74|0
1644871800000|2022-02-14 20:50:00|644.54|641.42|648.12|645|654.05|650.93|644.54|641.42|0
1644872100000|2022-02-14 20:55:00|648.34|645.22|651.08|647.96|652.14|649.02|643.48|640.36|0
1644872400000|2022-02-14 21:00:00|650.45|647.33|647.7|644.58|651.08|647.96|647.07|643.95|0
1644872700000|2022-02-14 21:05:00|647.49|644.37|649.52|647.12|649.63|647.23|646.22|643.1|0
1644873000000|2022-02-14 21:10:00|649.1|646.7|648.25|645.85|650.36|647.96|648.04|645.64|0
1644873300000|2022-02-14 21:15:00|647.82|645.02|648.45|645.65|648.45|645.65|646.76|643.96|0
1644873600000|2022-02-14 21:20:00|648.35|645.55|648.14|645.34|648.87|646.07|647.82|645.02|0
1644873900000|2022-02-14 21:25:00|647.71|644.91|647.6|644.8|648.14|645.34|647.39|644.59|0
1644874200000|2022-02-14 21:30:00|647.5|644.7|647.08|644.28|648.24|645.44|646.76|643.96|0
1644874500000|2022-02-14 21:35:00|646.97|644.17|648.02|645.22|648.02|645.22|646.97|644.17|0
1644874800000|2022-02-14 21:40:00|648.13|645.33|649.71|646.91|650.13|647.33|647.92|645.12|0
1644875100000|2022-02-14 21:45:00|649.4|646.6|650.77|647.97|650.77|647.97|648.66|645.86|0
1644875400000|2022-02-14 21:50:00|650.88|648.08|650.34|647.54|650.98|648.18|649.92|647.12|0
1644875700000|2022-02-14 21:55:00|650.55|647.75|650.24|647.44|650.98|648.18|649.92|647.12|0
1644876000000|2022-02-14 22:00:00|650.02|647.22|649.17|646.37|650.02|647.22|649.04|646.24|0
1644876300000|2022-02-14 22:05:00|649.1|646.3|649.6|646.8|649.89|647.09|648.82|646.02|0
1644876600000|2022-02-14 22:10:00|649.96|647.16|649.77|646.97|649.96|647.16|649.41|646.61|0
1644876900000|2022-02-14 22:15:00|649.8|647|649.28|646.48|649.8|647|649.1|646.3|0
1644877200000|2022-02-14 22:20:00|649.41|646.61|649.28|646.48|649.43|646.63|649.19|646.39|0
1644877500000|2022-02-14 22:25:00|649.31|646.51|649.25|646.45|649.71|646.91|649.25|646.45|0
1644877800000|2022-02-14 22:30:00|649.22|646.42|649.31|646.51|649.31|646.51|649.22|646.42|0
1644878100000|2022-02-14 22:35:00|649.34|646.54|649.34|646.54|649.34|646.54|649.34|646.54|0
1644878400000|2022-02-14 22:40:00|649.37|646.57|649.31|646.51|649.5|646.7|649.28|646.48|0
1644878700000|2022-02-14 22:45:00|649.34|646.54|649.37|646.57|649.4|646.6|649.34|646.54|0
1644879000000|2022-02-14 22:50:00|649.33|646.53|649.33|646.53|649.33|646.53|649.33|646.53|0
1644879300000|2022-02-14 22:55:00|649.27|646.47|649.33|646.53|649.46|646.66|649.18|646.38|0
1644879600000|2022-02-14 23:00:00|649.81|647.01|647.8|645|649.81|647.01|647.58|644.78|0
1644879900000|2022-02-14 23:05:00|647.58|644.78|645.05|642.25|647.69|644.89|644.84|642.04|0
1644880200000|2022-02-14 23:10:00|644.84|642.04|644.63|641.83|645.26|642.46|644.21|641.41|0
1644880500000|2022-02-14 23:15:00|644.42|641.62|645.05|642.25|645.47|642.67|644.42|641.62|0
1644880800000|2022-02-14 23:20:00|644.84|642.04|643.79|640.99|645.05|642.25|643.58|640.78|0
1644881100000|2022-02-14 23:25:00|644|641.2|644.42|641.62|645.05|642.25|644|641.2|0
1644881400000|2022-02-14 23:30:00|644.21|641.41|644|641.2|644.42|641.62|642.73|639.93|0
1644881700000|2022-02-14 23:35:00|644.21|641.41|643.26|640.46|644.63|641.83|643.15|640.35|0
1644882000000|2022-02-14 23:40:00|643.15|640.35|643.47|640.67|643.78|640.98|642.94|640.14|0
1644882300000|2022-02-14 23:45:00|643.57|640.77|643.99|641.19|643.99|641.19|643.47|640.67|0
1644882600000|2022-02-14 23:50:00|643.89|641.09|643.15|640.35|643.99|641.19|642.73|639.93|0
1644882900000|2022-02-14 23:55:00|643.05|640.25|642.73|639.93|643.78|640.98|642.73|639.93|0
1644883200000|2022-02-15 00:00:00|642.31|639.51|644.31|641.51|644.62|641.82|641.26|638.46|0
1644883500000|2022-02-15 00:05:00|644.2|641.4|641.46|638.66|644.52|641.72|641.46|638.66|0
1644883800000|2022-02-15 00:10:00|641.57|638.77|644.83|642.03|644.94|642.14|641.46|638.66|0
1644884100000|2022-02-15 00:15:00|644.73|641.93|648.52|645.72|649.26|646.46|644.62|641.82|0
1644884400000|2022-02-15 00:20:00|648.73|645.93|650.31|647.51|651.27|648.47|648.2|645.4|0
1644884700000|2022-02-15 00:25:00|650.52|647.72|650.1|647.3|650.95|648.15|649.26|646.46|0
1644885000000|2022-02-15 00:30:00|649.89|647.09|653.48|650.68|653.91|651.11|649.89|647.09|0
1644885300000|2022-02-15 00:35:00|653.81|651.01|652.96|650.16|654.12|651.32|652.42|649.62|0
1644885600000|2022-02-15 00:40:00|653.06|650.26|652.85|650.05|653.48|650.68|652.21|649.41|0
1644885900000|2022-02-15 00:45:00|652.63|649.83|649.25|646.45|652.63|649.83|649.04|646.24|0
1644886200000|2022-02-15 00:50:00|649.46|646.66|649.46|646.66|650.73|647.93|649.04|646.24|0
1644886500000|2022-02-15 00:55:00|649.25|646.45|647.14|644.34|650.1|647.3|646.83|644.03|0
1644886800000|2022-02-15 01:00:00|646.93|644.13|648.3|645.5|648.4|645.6|646.29|643.49|0
1644887100000|2022-02-15 01:05:00|648.4|645.6|648.82|646.02|649.46|646.66|647.67|644.87|0
1644887400000|2022-02-15 01:10:00|648.93|646.13|647.35|644.55|649.04|646.24|647.35|644.55|0
1644887700000|2022-02-15 01:15:00|646.92|644.12|648.4|645.6|648.51|645.71|646.29|643.49|0
1644888000000|2022-02-15 01:20:00|648.19|645.39|646.5|643.7|648.3|645.5|644.82|642.02|0
1644888300000|2022-02-15 01:25:00|646.61|643.81|645.98|643.18|646.82|644.02|645.34|642.54|0
1644888600000|2022-02-15 01:30:00|645.77|642.97|649.99|647.19|650.3|647.5|645.66|642.86|0
1644888900000|2022-02-15 01:35:00|649.77|646.97|647.13|644.33|650.51|647.71|646.08|643.28|0
1644889200000|2022-02-15 01:40:00|647.34|644.54|647.97|645.17|648.61|645.81|647.13|644.33|0
1644889500000|2022-02-15 01:45:00|647.55|644.75|645.86|643.06|647.55|644.75|644.92|642.12|0
1644889800000|2022-02-15 01:50:00|645.76|642.96|645.34|642.54|647.13|644.33|644.39|641.59|0
1644890100000|2022-02-15 01:55:00|645.55|642.75|644.18|641.38|646.49|643.69|643.97|641.17|0
1644890400000|2022-02-15 02:00:00|644.39|641.59|644.07|641.27|645.02|642.22|643.54|640.74|0
1644890700000|2022-02-15 02:05:00|643.75|640.95|642.07|639.27|643.75|640.95|641.86|639.06|0
1644891000000|2022-02-15 02:10:00|641.86|639.06|641.65|638.85|642.49|639.69|641.02|638.22|0
1644891300000|2022-02-15 02:15:00|641.55|638.75|641.23|638.43|642.49|639.69|640.81|638.01|0
1644891600000|2022-02-15 02:20:00|641.13|638.33|640.81|638.01|641.65|638.85|640.81|638.01|0
1644891900000|2022-02-15 02:25:00|641.02|638.22|639.34|636.54|641.02|638.22|638.5|635.7|0
1644892200000|2022-02-15 02:30:00|639.23|636.43|638.49|635.69|639.33|636.53|637.87|635.07|0
1644892500000|2022-02-15 02:35:00|638.28|635.48|638.7|635.9|638.7|635.9|638.07|635.27|0
1644892800000|2022-02-15 02:40:00|639.54|636.74|639.12|636.32|639.54|636.74|638.7|635.9|0
1644893100000|2022-02-15 02:45:00|638.91|636.11|637.44|634.64|639.12|636.32|636.61|633.81|0
1644893400000|2022-02-15 02:50:00|637.65|634.85|638.49|635.69|639.12|636.32|637.02|634.22|0
1644893700000|2022-02-15 02:55:00|638.6|635.8|638.91|636.11|639.33|636.53|638.49|635.69|0
1644894000000|2022-02-15 03:00:00|639.12|636.32|639.12|636.32|639.54|636.74|638.91|636.11|0
1644894300000|2022-02-15 03:05:00|639.02|636.22|639.33|636.53|639.54|636.74|638.91|636.11|0
1644894600000|2022-02-15 03:10:00|639.54|636.74|639.96|637.16|640.8|638|639.12|636.32|0
1644894900000|2022-02-15 03:15:00|640.17|637.37|641.21|638.41|641.21|638.41|639.54|636.74|0
1644895200000|2022-02-15 03:20:00|641.11|638.31|641|638.2|641.63|638.83|640.37|637.57|0
1644895500000|2022-02-15 03:25:00|640.9|638.1|642.26|639.46|642.26|639.46|639.95|637.15|0
1644895800000|2022-02-15 03:30:00|642.89|640.09|643.84|641.04|644.48|641.68|642.89|640.09|0
1644896100000|2022-02-15 03:35:00|643.95|641.15|644.37|641.57|645|642.2|643.52|640.72|0
1644896400000|2022-02-15 03:40:00|644.16|641.36|643.52|640.72|644.26|641.46|643|640.2|0
1644896700000|2022-02-15 03:45:00|643.31|640.51|646.26|643.46|646.26|643.46|643.31|640.51|0
1644897000000|2022-02-15 03:50:00|646.05|643.25|645.84|643.04|646.68|643.88|644.78|641.98|0
1644897300000|2022-02-15 03:55:00|645.74|642.94|645.84|643.04|646.68|643.88|645.41|642.61|0
1644897600000|2022-02-15 04:00:00|645.63|642.83|646.89|644.09|647.1|644.3|644.78|641.98|0
1644897900000|2022-02-15 04:05:00|646.68|643.88|647.31|644.51|648.37|645.57|646.47|643.67|0
1644898200000|2022-02-15 04:10:00|647.52|644.72|646.79|643.99|647.94|645.14|646.58|643.78|0
1644898500000|2022-02-15 04:15:00|646.89|644.09|646.89|644.09|647.1|644.3|646.46|643.66|0
1644898800000|2022-02-15 04:20:00|647.1|644.3|647.31|644.51|647.52|644.72|646.89|644.09|0
1644899100000|2022-02-15 04:25:00|647.42|644.62|649.1|646.3|650.26|647.46|647.31|644.51|0
1644899400000|2022-02-15 04:30:00|649.21|646.41|648.15|645.35|649.63|646.83|647.63|644.83|0
1644899700000|2022-02-15 04:35:00|648.36|645.56|648.36|645.56|649.42|646.62|647.52|644.72|0
1644900000000|2022-02-15 04:40:00|648.57|645.77|648.36|645.56|648.78|645.98|648.36|645.56|0
1644900300000|2022-02-15 04:45:00|648.68|645.88|648.57|645.77|649.2|646.4|648.36|645.56|0
1644900600000|2022-02-15 04:50:00|648.78|645.98|648.15|645.35|649.41|646.61|647.51|644.71|0
1644900900000|2022-02-15 04:55:00|648.36|645.56|647.51|644.71|648.36|645.56|647.2|644.4|0
1644901200000|2022-02-15 05:00:00|647.3|644.5|651.95|649.15|652.16|649.36|647.3|644.5|0
1644901500000|2022-02-15 05:05:00|652.16|649.36|657.14|654.34|660.65|657.85|652.16|649.36|0
1644901800000|2022-02-15 05:10:00|657.03|654.23|657.03|654.23|657.35|654.55|655.23|652.43|0
1644902100000|2022-02-15 05:15:00|657.46|654.66|657.24|654.44|657.57|654.77|655.97|653.17|0
1644902400000|2022-02-15 05:20:00|657.45|654.65|657.56|654.76|657.88|655.08|656.18|653.38|0
1644902700000|2022-02-15 05:25:00|657.67|654.87|653.42|650.62|657.67|654.87|653.11|650.31|0
1644903000000|2022-02-15 05:30:00|653.32|650.52|653.42|650.62|653.85|651.05|653|650.2|0
1644903300000|2022-02-15 05:35:00|652.79|649.99|652.79|649.99|654.91|652.11|652.05|649.25|0
1644903600000|2022-02-15 05:40:00|652.47|649.67|655.01|652.21|655.12|652.32|652.47|649.67|0
1644903900000|2022-02-15 05:45:00|655.33|652.53|655.44|652.64|655.75|652.95|654.69|651.89|0
1644904200000|2022-02-15 05:50:00|655.33|652.53|656.17|653.37|656.6|653.8|653.84|651.04|0
1644904500000|2022-02-15 05:55:00|655.54|652.74|655.54|652.74|656.81|654.01|655.01|652.21|0
1644904800000|2022-02-15 06:00:00|655.86|653.06|653.1|650.3|656.81|654.01|652.57|649.77|0
1644905100000|2022-02-15 06:05:00|653.2|650.4|654.48|651.68|655.54|652.74|652.99|650.19|0
1644905400000|2022-02-15 06:10:00|654.05|651.25|652.68|649.88|654.26|651.46|651.09|648.29|0
1644905700000|2022-02-15 06:15:00|652.57|649.77|652.04|649.24|652.57|649.77|650.66|647.86|0
1644906000000|2022-02-15 06:20:00|651.93|649.13|652.99|650.19|655.53|652.73|651.51|648.71|0
1644906300000|2022-02-15 06:25:00|652.89|650.09|650.45|647.65|652.89|650.09|649.6|646.8|0
1644906600000|2022-02-15 06:30:00|650.87|648.07|652.35|649.55|652.56|649.76|650.66|647.86|0
1644906900000|2022-02-15 06:35:00|652.14|649.34|651.29|648.49|652.78|649.98|651.08|648.28|0
1644907200000|2022-02-15 06:40:00|651.19|648.39|651.93|649.13|653.52|650.72|651.08|648.28|0
1644907500000|2022-02-15 06:45:00|651.72|648.92|652.25|649.45|653.83|651.03|651.71|648.91|0
1644907800000|2022-02-15 06:50:00|652.14|649.34|651.08|648.28|652.25|649.45|651.08|648.28|0
1644908100000|2022-02-15 06:55:00|651.19|648.39|652.14|649.34|652.98|650.18|651.08|648.28|0
1644908400000|2022-02-15 07:00:00|652.03|649.23|652.88|650.08|655.85|653.05|650.65|647.85|0
1644908700000|2022-02-15 07:05:00|652.67|649.87|647.06|644.26|652.98|650.18|646.43|643.63|0
1644909000000|2022-02-15 07:10:00|647.27|644.47|649.17|646.37|649.59|646.79|646.43|643.63|0
1644909300000|2022-02-15 07:15:00|649.38|646.58|648.33|645.53|649.59|646.79|648.01|645.21|0
1644909600000|2022-02-15 07:20:00|648.22|645.42|649.17|646.37|649.17|646.37|647.9|645.1|0
1644909900000|2022-02-15 07:25:00|648.96|646.16|650.76|647.96|652.98|650.18|648.54|645.74|0
1644910200000|2022-02-15 07:30:00|650.86|648.06|652.03|649.23|652.55|649.75|649.59|646.79|0
1644910500000|2022-02-15 07:35:00|651.92|649.12|655.3|652.5|655.3|652.5|651.92|649.12|0
1644910800000|2022-02-15 07:40:00|655.63|652.83|657.64|654.84|658.28|655.48|655.63|652.83|0
1644911100000|2022-02-15 07:45:00|657.85|655.05|654.48|651.68|658.49|655.69|653.4|650.6|0
1644911400000|2022-02-15 07:50:00|654.38|651.58|653.74|650.94|655.54|652.74|653.42|650.62|0
1644911700000|2022-02-15 07:55:00|654.05|651.25|654.8|652|655.32|652.52|653.11|650.31|0
1644912000000|2022-02-15 08:00:00|655.11|652.31|648.46|645.66|657.87|655.07|648.04|645.24|0
1644912300000|2022-02-15 08:05:00|647.52|645.12|634.92|632.52|650.26|647.86|634.71|632.31|0
1644912600000|2022-02-15 08:10:00|634.3|631.9|636.29|633.89|637.43|635.03|632|629.6|0
1644912900000|2022-02-15 08:15:00|635.34|632.94|629.5|627.1|636.29|633.89|629.29|626.89|0
1644913200000|2022-02-15 08:20:00|629.91|627.51|621.23|618.83|631.58|629.18|621.23|618.83|0
1644913500000|2022-02-15 08:25:00|621.02|618.62|613.46|611.06|623.51|621.11|613.04|610.64|0
1644913800000|2022-02-15 08:30:00|613.36|610.96|601.4|599|614.55|612.15|601.4|599|0
1644914100000|2022-02-15 08:35:00|601.91|599.51|605.4|603|608.7|606.3|601.29|598.89|0
1644914400000|2022-02-15 08:40:00|605.92|603.52|606.12|603.72|607.87|605.47|605.09|602.69|0
1644914700000|2022-02-15 08:45:00|606.32|603.92|604.57|602.17|609.12|606.72|604.26|601.86|0
1644915000000|2022-02-15 08:50:00|604.67|602.27|611.49|609.09|611.49|609.09|603.54|601.14|0
1644915300000|2022-02-15 08:55:00|612.12|609.72|606.73|604.33|612.32|609.92|606.73|604.33|0
1644915600000|2022-02-15 09:00:00|606.63|604.23|608.39|605.99|608.8|606.4|604.88|602.48|0
1644915900000|2022-02-15 09:05:00|608.59|606.19|602.61|600.21|608.59|606.19|602.4|600|0
1644916200000|2022-02-15 09:10:00|603.02|600.62|606.11|603.71|608.8|606.4|603.02|600.62|0
1644916500000|2022-02-15 09:15:00|605.9|603.5|600.34|597.94|606.32|603.92|598.49|596.09|0
1644916800000|2022-02-15 09:20:00|599.93|597.53|599.72|597.32|601.57|599.17|598.69|596.29|0
1644917100000|2022-02-15 09:25:00|599.31|596.91|602.19|599.79|602.4|600|598.69|596.29|0
1644917400000|2022-02-15 09:30:00|601.98|599.58|601.98|599.58|602.6|600.2|600.54|598.14|0
1644917700000|2022-02-15 09:35:00|601.68|599.28|602.71|600.31|603.42|601.02|600.95|598.55|0
1644918000000|2022-02-15 09:40:00|602.81|600.41|603.22|600.82|604.25|601.85|601.36|598.96|0
1644918300000|2022-02-15 09:45:00|603.12|600.72|601.77|599.37|604.87|602.47|601.16|598.76|0
1644918600000|2022-02-15 09:50:00|601.57|599.17|605.07|602.67|605.9|603.5|601.57|599.17|0
1644918900000|2022-02-15 09:55:00|605.28|602.88|602.39|599.99|605.38|602.98|602.39|599.99|0
1644919200000|2022-02-15 10:00:00|599.92|597.52|602.39|599.99|602.59|600.19|596.22|593.82|0
1644919500000|2022-02-15 10:05:00|602.91|600.51|603.14|600.74|603.94|601.54|600.69|598.29|0
1644919800000|2022-02-15 10:10:00|603.03|600.63|604.68|602.28|605.21|602.81|602.94|600.54|0
1644920100000|2022-02-15 10:15:00|604.59|602.19|602.62|600.22|604.68|602.28|600.77|598.37|0
1644920400000|2022-02-15 10:20:00|602.41|600.01|608.2|605.8|609.86|607.46|600.35|597.95|0
1644920700000|2022-02-15 10:25:00|607.89|605.49|606.26|603.86|610.18|607.78|605.44|603.04|0
1644921000000|2022-02-15 10:30:00|606.16|603.76|602.97|600.57|608.01|605.61|602.35|599.95|0
1644921300000|2022-02-15 10:35:00|602.87|600.47|600.71|598.31|602.87|600.47|599.89|597.49|0
1644921600000|2022-02-15 10:40:00|600.92|598.52|599.48|597.08|600.92|598.52|598.66|596.26|0
1644921900000|2022-02-15 10:45:00|600.1|597.7|600.82|598.42|601.53|599.13|599.18|596.78|0
1644922200000|2022-02-15 10:50:00|600.51|598.11|601.73|599.33|602.76|600.36|600.3|597.9|0
1644922500000|2022-02-15 10:55:00|601.64|599.24|601.32|598.92|601.84|599.44|600.3|597.9|0
1644922800000|2022-02-15 11:00:00|601.53|599.13|598.05|595.65|601.94|599.54|597.84|595.44|0
1644923100000|2022-02-15 11:05:00|598.25|595.85|599.17|596.77|599.48|597.08|597.43|595.03|0
1644923400000|2022-02-15 11:10:00|599.07|596.67|595.59|593.19|599.07|596.67|594.98|592.58|0
1644923700000|2022-02-15 11:15:00|595.39|592.99|597.63|595.23|598.04|595.64|593.96|591.56|0
1644924000000|2022-02-15 11:20:00|597.84|595.44|594.6|592.2|597.84|595.44|593.98|591.58|0
1644924300000|2022-02-15 11:25:00|594.7|592.3|597.88|595.48|598.49|596.09|594.7|592.3|0
1644924600000|2022-02-15 11:30:00|598.08|595.68|597.16|594.76|598.08|595.68|596.64|594.24|0
1644924900000|2022-02-15 11:35:00|597.26|594.86|594.91|592.51|598.28|595.88|594.7|592.3|0
1644925200000|2022-02-15 11:40:00|595|592.6|595.21|592.81|596.44|594.04|594.8|592.4|0
1644925500000|2022-02-15 11:45:00|595.41|593.01|591.73|589.33|595.62|593.22|590.3|587.9|0
1644925800000|2022-02-15 11:50:00|591.84|589.44|593.88|591.48|594.7|592.3|591.73|589.33|0
1644926100000|2022-02-15 11:55:00|593.98|591.58|595.11|592.71|595.11|592.71|592.65|590.25|0
1644926400000|2022-02-15 12:00:00|595.2|592.8|594.59|592.19|599|596.6|593.16|590.76|0
1644926700000|2022-02-15 12:05:00|594.7|592.3|591.73|589.33|595.82|593.42|589.89|587.49|0
1644927000000|2022-02-15 12:10:00|591.93|589.53|589.48|587.08|591.93|589.53|587.65|585.25|0
1644927300000|2022-02-15 12:15:00|589.28|586.88|588.44|586.04|590.7|588.3|586.81|584.41|0
1644927600000|2022-02-15 12:20:00|588.24|585.84|589.34|586.94|589.55|587.15|587.51|585.11|0
1644927900000|2022-02-15 12:25:00|589.45|587.05|589.34|586.94|590.36|587.96|588.93|586.53|0
1644928200000|2022-02-15 12:30:00|589.55|587.15|590.36|587.96|590.88|588.48|589.24|586.84|0
1644928500000|2022-02-15 12:35:00|590.16|587.76|590.58|588.18|593.04|590.64|588.94|586.54|0
1644928800000|2022-02-15 12:40:00|590.78|588.38|592.42|590.02|594.07|591.67|590.58|588.18|0
1644929100000|2022-02-15 12:45:00|592.63|590.23|592.87|590.47|594.62|592.22|590.99|588.59|0
1644929400000|2022-02-15 12:50:00|592.97|590.57|590.91|588.51|594.61|592.21|590.5|588.1|0
1644929700000|2022-02-15 12:55:00|590.71|588.31|590.2|587.8|591.12|588.72|590.2|587.8|0
1644930000000|2022-02-15 13:00:00|590.3|587.9|591.84|589.44|591.84|589.44|589.17|586.77|0
1644930300000|2022-02-15 13:05:00|591.73|589.33|592.96|590.56|593.37|590.97|591.32|588.92|0
1644930600000|2022-02-15 13:10:00|593.37|590.97|594.19|591.79|594.81|592.41|593.17|590.77|0
1644930900000|2022-02-15 13:15:00|594.4|592|595.84|593.44|597.07|594.67|594.19|591.79|0
1644931200000|2022-02-15 13:20:00|596.04|593.64|594.6|592.2|596.66|594.26|593.98|591.58|0
1644931500000|2022-02-15 13:25:00|594.4|592|595.63|593.23|598.31|595.91|594.4|592|0
1644931800000|2022-02-15 13:30:00|598|595.6|599.95|597.55|603.37|600.97|598|595.6|0
1644932100000|2022-02-15 13:35:00|600.16|597.76|603.41|601.01|604.34|601.94|598.92|596.52|0
1644932400000|2022-02-15 13:40:00|603.72|601.32|599.5|597.1|604.54|602.14|599.5|597.1|0
1644932700000|2022-02-15 13:45:00|599.39|596.99|598.98|596.58|601.66|599.26|598.98|596.58|0
1644933000000|2022-02-15 13:50:00|599.19|596.79|603.1|600.7|603.1|600.7|598.98|596.58|0
1644933300000|2022-02-15 13:55:00|603.3|600.9|605.77|603.37|606.71|604.31|603.3|600.9|0
1644933600000|2022-02-15 14:00:00|605.57|603.17|606.19|603.79|608.05|605.65|605.15|602.75|0
1644933900000|2022-02-15 14:05:00|605.98|603.58|604.74|602.34|606.6|604.2|603.5|601.1|0
1644934200000|2022-02-15 14:10:00|604.95|602.55|608.98|606.58|609.49|607.09|604.95|602.55|0
1644934500000|2022-02-15 14:15:00|608.87|606.47|606.8|604.4|610.53|608.13|606.18|603.78|0
1644934800000|2022-02-15 14:20:00|606.7|604.3|604.12|601.72|607.01|604.61|602.58|600.18|0
1644935100000|2022-02-15 14:25:00|603.91|601.51|609.28|606.88|609.49|607.09|603.5|601.1|0
1644935400000|2022-02-15 14:30:00|607.63|605.23|598.26|595.86|610.32|607.92|597.33|594.93|0
1644935700000|2022-02-15 14:35:00|597.54|595.14|595.11|592.71|599.38|596.98|593.85|591.45|0
1644936000000|2022-02-15 14:40:00|595.21|592.81|596.86|594.46|598.51|596.11|592.54|590.14|0
1644936300000|2022-02-15 14:45:00|595.21|592.81|599.54|597.14|599.75|597.35|590.28|587.88|0
1644936600000|2022-02-15 14:50:00|601.19|598.79|600.98|598.58|605.33|602.93|600.78|598.38|0
1644936900000|2022-02-15 14:55:00|601.09|598.69|604.29|601.89|607.4|605|600.36|597.96|0
1644937200000|2022-02-15 15:00:00|604.71|602.31|606.9|604.5|610.21|607.81|602.57|600.17|0
1644937500000|2022-02-15 15:05:00|607.11|604.71|604.21|601.81|608.76|606.36|602.26|599.86|0
1644937800000|2022-02-15 15:10:00|604.42|602.02|605.86|603.46|609.38|606.98|604.42|602.02|0
1644938100000|2022-02-15 15:15:00|606.18|603.78|603.59|601.19|606.18|603.78|601.53|599.13|0
1644938400000|2022-02-15 15:20:00|603.8|601.4|602.97|600.57|606.9|604.5|601.53|599.13|0
1644938700000|2022-02-15 15:25:00|603.18|600.78|598.24|595.84|607.93|605.53|598.24|595.84|0
1644939000000|2022-02-15 15:30:00|597.62|595.22|599.88|597.48|600.7|598.3|597.42|595.02|0
1644939300000|2022-02-15 15:35:00|599.26|596.86|598.23|595.83|601.02|598.62|597|594.6|0
1644939600000|2022-02-15 15:40:00|597.73|595.33|593.93|591.53|598.65|596.25|593.52|591.12|0
1644939900000|2022-02-15 15:45:00|593.52|591.12|591.06|588.66|594.34|591.94|590.65|588.25|0
1644940200000|2022-02-15 15:50:00|591.47|589.07|590.47|588.07|593.7|591.3|590.27|587.87|0
1644940500000|2022-02-15 15:55:00|590.68|588.28|592.63|590.23|594.17|591.77|589.35|586.95|0
1644940800000|2022-02-15 16:00:00|592.73|590.33|590.26|587.86|593.14|590.74|590.06|587.66|0
1644941100000|2022-02-15 16:05:00|589.85|587.45|590.45|588.05|593.75|591.35|589.44|587.04|0
1644941400000|2022-02-15 16:10:00|592.08|589.68|595.24|592.84|596.16|593.76|592.08|589.68|0
1644941700000|2022-02-15 16:15:00|595.14|592.74|596.77|594.37|596.97|594.57|594.12|591.72|0
1644942000000|2022-02-15 16:20:00|596.36|593.96|595.95|593.55|596.67|594.27|594.11|591.71|0
1644942300000|2022-02-15 16:25:00|596.15|593.75|598.75|596.35|600.85|598.45|596.15|593.75|0
1644942600000|2022-02-15 16:30:00|597.34|594.94|592.82|590.42|597.34|594.94|592.82|590.42|0
1644942900000|2022-02-15 16:35:00|592.92|590.52|591.49|589.09|593.23|590.83|590.15|587.75|0
1644943200000|2022-02-15 16:40:00|591.69|589.29|594.46|592.06|594.46|592.06|591.38|588.98|0
1644943500000|2022-02-15 16:45:00|594.25|591.85|594.15|591.75|594.87|592.47|591.89|589.49|0
1644943800000|2022-02-15 16:50:00|594.04|591.64|595.07|592.67|596.1|593.7|593.43|591.03|0
1644944100000|2022-02-15 16:55:00|594.86|592.46|592.2|589.8|595.48|593.08|591.07|588.67|0
1644944400000|2022-02-15 17:00:00|591.99|589.59|593.94|591.54|595.17|592.77|589.74|587.34|0
1644944700000|2022-02-15 17:05:00|593.84|591.44|596.41|594.01|597.33|594.93|593.01|590.61|0
1644945000000|2022-02-15 17:10:00|596.3|593.9|598.77|596.37|598.77|596.37|595.07|592.67|0
1644945300000|2022-02-15 17:15:00|598.56|596.16|602.89|600.49|603.51|601.11|598.36|595.96|0
1644945600000|2022-02-15 17:20:00|603.1|600.7|604.55|602.15|605.38|602.98|602.27|599.87|0
1644945900000|2022-02-15 17:25:00|604.13|601.73|602.69|600.29|606.62|604.22|602.07|599.67|0
1644946200000|2022-02-15 17:30:00|602.89|600.49|605.29|602.89|606.02|603.62|601.58|599.18|0
1644946500000|2022-02-15 17:35:00|604.88|602.48|604.57|602.17|605.29|602.89|603.02|600.62|0
1644946800000|2022-02-15 17:40:00|604.67|602.27|604.87|602.47|606.32|603.92|603.54|601.14|0
1644947100000|2022-02-15 17:45:00|604.67|602.27|612.33|609.93|612.54|610.14|604.25|601.85|0
1644947400000|2022-02-15 17:50:00|611.91|609.51|609.63|607.23|612.33|609.93|609.01|606.61|0
1644947700000|2022-02-15 17:55:00|609.84|607.44|607.35|604.95|610.25|607.85|607.05|604.65|0
1644948000000|2022-02-15 18:00:00|607.15|604.75|604.66|602.26|608.18|605.78|604.25|601.85|0
1644948300000|2022-02-15 18:05:00|604.87|602.47|602.19|599.79|604.87|602.47|602.19|599.79|0
1644948600000|2022-02-15 18:10:00|602.39|599.99|602.18|599.78|603.63|601.23|601.57|599.17|0
1644948900000|2022-02-15 18:15:00|601.98|599.58|603.63|601.23|604.25|601.85|601.77|599.37|0
1644949200000|2022-02-15 18:20:00|603.42|601.02|597.04|594.64|603.42|601.02|596.63|594.23|0
1644949500000|2022-02-15 18:25:00|596.63|594.23|594.57|592.17|597.04|594.64|593.96|591.56|0
1644949800000|2022-02-15 18:30:00|594.37|591.97|594.47|592.07|595.08|592.68|592.76|590.36|0
1644950100000|2022-02-15 18:35:00|594.26|591.86|595.08|592.68|596.11|593.71|593.96|591.56|0
1644950400000|2022-02-15 18:40:00|594.98|592.58|594.57|592.17|595.7|593.3|593.44|591.04|0
1644950700000|2022-02-15 18:45:00|594.67|592.27|593.23|590.83|595.28|592.88|592.82|590.42|0
1644951000000|2022-02-15 18:50:00|593.13|590.73|594.05|591.65|594.87|592.47|592.61|590.21|0
1644951300000|2022-02-15 18:55:00|593.84|591.44|593.43|591.03|594.05|591.65|592.61|590.21|0
1644951600000|2022-02-15 19:00:00|593.02|590.62|594.66|592.26|595.69|593.29|592.61|590.21|0
1644951900000|2022-02-15 19:05:00|594.87|592.47|598.78|596.38|601.25|598.85|594.46|592.06|0
1644952200000|2022-02-15 19:10:00|598.16|595.76|597.54|595.14|599.6|597.2|596.92|594.52|0
1644952500000|2022-02-15 19:15:00|597.13|594.73|594.66|592.26|599.6|597.2|593.84|591.44|0
1644952800000|2022-02-15 19:20:00|595.07|592.67|595.07|592.67|595.69|593.29|593.02|590.62|0
1644953100000|2022-02-15 19:25:00|595.48|593.08|594.66|592.26|596.1|593.7|593.84|591.44|0
1644953400000|2022-02-15 19:30:00|594.45|592.05|596.71|594.31|597.12|594.72|593.43|591.03|0
1644953700000|2022-02-15 19:35:00|596.51|594.11|594.86|592.46|596.51|594.11|594.45|592.05|0
1644954000000|2022-02-15 19:40:00|594.66|592.26|592.81|590.41|600.01|597.61|592.6|590.2|0
1644954300000|2022-02-15 19:45:00|592.6|590.2|595.89|593.49|596.09|593.69|591.37|588.97|0
1644954600000|2022-02-15 19:50:00|596.5|594.1|595.89|593.49|598.46|596.06|594.65|592.25|0
1644954900000|2022-02-15 19:55:00|596.09|593.69|594.24|591.84|596.71|594.31|593.83|591.43|0
1644955200000|2022-02-15 20:00:00|594.45|592.05|590.96|588.56|595.06|592.66|590.96|588.56|0
1644955500000|2022-02-15 20:05:00|590.55|588.15|591.3|588.9|591.57|589.17|589.73|587.33|0
1644955800000|2022-02-15 20:10:00|591.09|588.69|591.5|589.1|592.53|590.13|590.58|588.18|0
1644956100000|2022-02-15 20:15:00|591.3|588.9|591.09|588.69|593.96|591.56|591.09|588.69|0
1644956400000|2022-02-15 20:20:00|590.89|588.49|593.34|590.94|594.78|592.38|590.27|587.87|0
1644956700000|2022-02-15 20:25:00|593.45|591.05|592.73|590.33|594.78|592.38|592.73|590.33|0
1644957000000|2022-02-15 20:30:00|592.93|590.53|600.75|598.35|601.37|598.97|592.93|590.53|0
1644957300000|2022-02-15 20:35:00|601.37|598.97|603.76|601.36|604.8|602.4|597.66|595.26|0
1644957600000|2022-02-15 20:40:00|603.35|600.95|598.86|596.46|607.11|604.71|598.45|596.05|0
1644957900000|2022-02-15 20:45:00|598.96|596.56|599.06|596.66|603.8|601.4|596.59|594.19|0
1644958200000|2022-02-15 20:50:00|598.96|596.56|593.42|591.02|598.96|596.56|587.79|585.39|0
1644958500000|2022-02-15 20:55:00|593.11|590.71|589.42|587.02|595.98|593.58|587.79|585.39|0
1644958800000|2022-02-15 21:00:00|589.01|586.61|595.56|593.16|595.88|593.48|589.01|586.61|0
1644959100000|2022-02-15 21:05:00|595.15|592.75|597.72|595.32|598.44|596.04|595.15|592.75|0
1644959400000|2022-02-15 21:10:00|597.82|595.42|596.79|594.39|599.06|596.66|595.97|593.57|0
1644959700000|2022-02-15 21:15:00|596.9|594.5|594.94|592.14|597.61|594.81|594.94|592.14|0
1644960000000|2022-02-15 21:20:00|595.15|592.35|593.91|591.11|595.56|592.76|593.5|590.7|0
1644960300000|2022-02-15 21:25:00|593.71|590.91|592.89|590.09|593.91|591.11|592.68|589.88|0
1644960600000|2022-02-15 21:30:00|593.09|590.29|592.68|589.88|593.2|590.4|592.27|589.47|0
1644960900000|2022-02-15 21:35:00|592.48|589.68|593.3|590.5|593.5|590.7|592.27|589.47|0
1644961200000|2022-02-15 21:40:00|593.09|590.29|595.35|592.55|595.55|592.75|592.89|590.09|0
1644961500000|2022-02-15 21:45:00|595.55|592.75|597.81|595.01|598.01|595.21|594.93|592.13|0
1644961800000|2022-02-15 21:50:00|597.6|594.8|595.55|592.75|598.01|595.21|595.14|592.34|0
1644962100000|2022-02-15 21:55:00|595.75|592.95|595.45|592.65|596.78|593.98|593.91|591.11|0
1644962400000|2022-02-15 22:00:00|594.88|592.08|594.79|591.99|595.12|592.32|594.64|591.84|0
1644962700000|2022-02-15 22:05:00|594.7|591.9|594.79|591.99|595.45|592.65|594.7|591.9|0
1644963000000|2022-02-15 22:10:00|594.97|592.17|595.66|592.86|595.75|592.95|594.97|592.17|0
1644963300000|2022-02-15 22:15:00|595.75|592.95|596.34|593.54|596.34|593.54|595.75|592.95|0
1644963600000|2022-02-15 22:20:00|596.37|593.57|596.63|593.83|596.75|593.95|596.1|593.3|0
1644963900000|2022-02-15 22:25:00|596.28|593.48|596.51|593.71|596.87|594.07|596.28|593.48|0
1644964200000|2022-02-15 22:30:00|596.54|593.74|596.51|593.71|596.57|593.77|596.25|593.45|0
1644964500000|2022-02-15 22:35:00|596.54|593.74|596.47|593.67|596.6|593.8|596.39|593.59|0
1644964800000|2022-02-15 22:40:00|596.39|593.59|596.39|593.59|596.54|593.74|596.15|593.35|0
1644965100000|2022-02-15 22:45:00|596.42|593.62|596.39|593.59|596.54|593.74|596.39|593.59|0
1644965400000|2022-02-15 22:50:00|596.21|593.41|596.33|593.53|596.47|593.67|596.18|593.38|0
1644965700000|2022-02-15 22:55:00|596.3|593.5|595.85|593.05|596.3|593.5|595.13|592.33|0
1644966000000|2022-02-15 23:00:00|594.61|591.81|594.3|591.5|596.15|593.35|593.79|590.99|0
1644966300000|2022-02-15 23:05:00|594.51|591.71|594.51|591.71|594.92|592.12|593.28|590.48|0
1644966600000|2022-02-15 23:10:00|594.3|591.5|595.74|592.94|595.94|593.14|594.2|591.4|0
1644966900000|2022-02-15 23:15:00|595.94|593.14|595.64|592.84|596.15|593.35|594.82|592.02|0
1644967200000|2022-02-15 23:20:00|595.53|592.73|597.28|594.48|597.58|594.78|595.53|592.73|0
1644967500000|2022-02-15 23:25:00|597.17|594.37|597.37|594.57|597.99|595.19|596.14|593.34|0
1644967800000|2022-02-15 23:30:00|597.28|594.48|596.55|593.75|597.48|594.68|595.53|592.73|0
1644968100000|2022-02-15 23:35:00|596.66|593.86|595.43|592.63|596.66|593.86|595.32|592.52|0
1644968400000|2022-02-15 23:40:00|595.52|592.72|596.34|593.54|596.34|593.54|595.02|592.22|0
1644968700000|2022-02-15 23:45:00|596.55|593.75|599.63|596.83|599.63|596.83|595.93|593.13|0
1644969000000|2022-02-15 23:50:00|599.84|597.04|599.43|596.63|600.46|597.66|598.6|595.8|0
1644969300000|2022-02-15 23:55:00|599.84|597.04|599.01|596.21|599.84|597.04|598.71|595.91|0
1644969600000|2022-02-16 00:00:00|599.42|596.62|598.71|595.91|599.84|597.04|598.19|595.39|0
1644969900000|2022-02-16 00:05:00|598.6|595.8|598.09|595.29|600.66|597.86|598.09|595.29|0
1644970200000|2022-02-16 00:10:00|597.78|594.98|599.94|597.14|600.45|597.65|597.78|594.98|0
1644970500000|2022-02-16 00:15:00|600.04|597.24|600.04|597.24|600.45|597.65|599.63|596.83|0
1644970800000|2022-02-16 00:20:00|600.24|597.44|600.86|598.06|601.27|598.47|600.24|597.44|0
1644971100000|2022-02-16 00:25:00|600.76|597.96|600.97|598.17|601.07|598.27|599.83|597.03|0
1644971400000|2022-02-16 00:30:00|601.07|598.27|600.24|597.44|601.07|598.27|600.14|597.34|0
1644971700000|2022-02-16 00:35:00|600.45|597.65|600.24|597.44|600.45|597.65|599.83|597.03|0
1644972000000|2022-02-16 00:40:00|600.35|597.55|600.65|597.85|600.86|598.06|600.03|597.23|0
1644972300000|2022-02-16 00:45:00|600.76|597.96|600.65|597.85|601.27|598.47|600.44|597.64|0
1644972600000|2022-02-16 00:50:00|600.85|598.05|600.65|597.85|601.27|598.47|600.24|597.44|0
1644972900000|2022-02-16 00:55:00|600.85|598.05|601.06|598.26|601.26|598.46|600.44|597.64|0
1644973200000|2022-02-16 01:00:00|600.65|597.85|600.65|597.85|601.26|598.46|600.23|597.43|0
1644973500000|2022-02-16 01:05:00|600.44|597.64|599|596.2|600.55|597.75|598.59|595.79|0
1644973800000|2022-02-16 01:10:00|598.79|595.99|600.85|598.05|600.85|598.05|598.79|595.99|0
1644974100000|2022-02-16 01:15:00|600.64|597.84|600.85|598.05|601.05|598.25|599.61|596.81|0
1644974400000|2022-02-16 01:20:00|600.64|597.84|600.64|597.84|601.26|598.46|600.43|597.63|0
1644974700000|2022-02-16 01:25:00|600.85|598.05|600.64|597.84|600.85|598.05|600.02|597.22|0
1644975000000|2022-02-16 01:30:00|600.43|597.63|601.05|598.25|601.26|598.46|600.13|597.33|0
1644975300000|2022-02-16 01:35:00|600.95|598.15|600.23|597.43|601.26|598.46|600.02|597.22|0
1644975600000|2022-02-16 01:40:00|600.02|597.22|601.25|598.45|601.25|598.45|600.02|597.22|0
1644975900000|2022-02-16 01:45:00|601.05|598.25|600.43|597.63|601.05|598.25|600.22|597.42|0
1644976200000|2022-02-16 01:50:00|600.22|597.42|599.81|597.01|600.63|597.83|599.61|596.81|0
1644976500000|2022-02-16 01:55:00|600.02|597.22|599.4|596.6|600.22|597.42|599.4|596.6|0
1644976800000|2022-02-16 02:00:00|599.19|596.39|598.98|596.18|599.4|596.6|598.68|595.88|0
1644977100000|2022-02-16 02:05:00|598.78|595.98|596.93|594.13|599.19|596.39|596.93|594.13|0
1644977400000|2022-02-16 02:10:00|596.72|593.92|598.37|595.57|599.19|596.39|596.72|593.92|0
1644977700000|2022-02-16 02:15:00|598.47|595.67|597.75|594.95|598.57|595.77|597.34|594.54|0
1644978000000|2022-02-16 02:20:00|597.54|594.74|597.85|595.05|598.16|595.36|597.34|594.54|0
1644978300000|2022-02-16 02:25:00|597.75|594.95|598.36|595.56|598.36|595.56|597.75|594.95|0
1644978600000|2022-02-16 02:30:00|598.16|595.36|598.98|596.18|599.8|597|598.16|595.36|0
1644978900000|2022-02-16 02:35:00|598.77|595.97|600.01|597.21|600.21|597.41|598.77|595.97|0
1644979200000|2022-02-16 02:40:00|599.8|597|599.8|597|600.42|597.62|599.59|596.79|0
1644979500000|2022-02-16 02:45:00|599.91|597.11|599.29|596.49|600.01|597.21|597.95|595.15|0
1644979800000|2022-02-16 02:50:00|599.18|596.38|598.97|596.17|599.39|596.59|598.97|596.17|0
1644980100000|2022-02-16 02:55:00|599.18|596.38|598.97|596.17|600.21|597.41|598.77|595.97|0
1644980400000|2022-02-16 03:00:00|598.77|595.97|598.97|596.17|599.8|597|598.15|595.35|0
1644980700000|2022-02-16 03:05:00|599.18|596.38|598.15|595.35|599.18|596.38|598.15|595.35|0
1644981000000|2022-02-16 03:10:00|598.35|595.55|598.15|595.35|598.56|595.76|598.15|595.35|0
1644981300000|2022-02-16 03:15:00|598.35|595.55|598.97|596.17|598.97|596.17|598.15|595.35|0
1644981600000|2022-02-16 03:20:00|598.76|595.96|599.79|596.99|599.79|596.99|598.76|595.96|0
1644981900000|2022-02-16 03:25:00|599.58|596.78|599.17|596.37|600.2|597.4|599.17|596.37|0
1644982200000|2022-02-16 03:30:00|599.38|596.58|599.38|596.58|600.41|597.61|599.17|596.37|0
1644982500000|2022-02-16 03:35:00|599.48|596.68|599.58|596.78|599.79|596.99|599.38|596.58|0
1644982800000|2022-02-16 03:40:00|599.38|596.58|599.69|596.89|599.79|596.99|598.96|596.16|0
1644983100000|2022-02-16 03:45:00|599.58|596.78|599.89|597.09|600.2|597.4|599.37|596.57|0
1644983400000|2022-02-16 03:50:00|599.99|597.19|600.81|598.01|600.81|598.01|599.78|596.98|0
1644983700000|2022-02-16 03:55:00|600.61|597.81|599.37|596.57|601.23|598.43|599.37|596.57|0
1644984000000|2022-02-16 04:00:00|599.58|596.78|599.58|596.78|599.99|597.19|599.37|596.57|0
1644984300000|2022-02-16 04:05:00|599.37|596.57|599.57|596.77|599.99|597.19|599.37|596.57|0
1644984600000|2022-02-16 04:10:00|599.68|596.88|599.37|596.57|599.78|596.98|599.37|596.57|0
1644984900000|2022-02-16 04:15:00|599.57|596.77|599.37|596.57|599.57|596.77|599.37|596.57|0
1644985200000|2022-02-16 04:20:00|598.75|595.95|599.16|596.36|599.16|596.36|598.75|595.95|0
1644985500000|2022-02-16 04:25:00|599.37|596.57|600.19|597.39|600.19|597.39|599.16|596.36|0
1644985800000|2022-02-16 04:30:00|599.98|597.18|599.98|597.18|600.09|597.29|599.78|596.98|0
1644986100000|2022-02-16 04:35:00|600.19|597.39|599.57|596.77|600.39|597.59|599.47|596.67|0
1644986400000|2022-02-16 04:40:00|599.47|596.67|599.36|596.56|599.77|596.97|599.16|596.36|0
1644986700000|2022-02-16 04:45:00|599.16|596.36|598.67|595.87|599.36|596.56|598.67|595.87|0
1644987000000|2022-02-16 04:50:00|598.47|595.67|597.96|595.16|598.67|595.87|597.85|595.05|0
1644987300000|2022-02-16 04:55:00|597.85|595.05|597.23|594.43|597.85|595.05|597.02|594.22|0
1644987600000|2022-02-16 05:00:00|597.02|594.22|595.38|592.58|597.44|594.64|595.38|592.58|0
1644987900000|2022-02-16 05:05:00|595.58|592.78|595.79|592.99|596.2|593.4|595.38|592.58|0
1644988200000|2022-02-16 05:10:00|595.89|593.09|594.76|591.96|596.2|593.4|594.35|591.55|0
1644988500000|2022-02-16 05:15:00|594.66|591.86|595.37|592.57|595.48|592.68|594.35|591.55|0
1644988800000|2022-02-16 05:20:00|595.58|592.78|595.37|592.57|595.99|593.19|594.96|592.16|0
1644989100000|2022-02-16 05:25:00|595.17|592.37|595.78|592.98|595.99|593.19|594.96|592.16|0
1644989400000|2022-02-16 05:30:00|595.99|593.19|595.78|592.98|595.99|593.19|594.76|591.96|0
1644989700000|2022-02-16 05:35:00|595.58|592.78|595.16|592.36|595.99|593.19|594.96|592.16|0
1644990000000|2022-02-16 05:40:00|594.96|592.16|595.16|592.36|595.78|592.98|594.96|592.16|0
1644990300000|2022-02-16 05:45:00|595.27|592.47|594.75|591.95|595.27|592.47|594.14|591.34|0
1644990600000|2022-02-16 05:50:00|594.86|592.06|594.96|592.16|595.16|592.36|594.13|591.33|0
1644990900000|2022-02-16 05:55:00|595.16|592.36|595.06|592.26|595.57|592.77|594.54|591.74|0
1644991200000|2022-02-16 06:00:00|594.95|592.15|595.47|592.67|595.57|592.77|593.11|590.31|0
1644991500000|2022-02-16 06:05:00|595.36|592.56|596.6|593.8|597.21|594.41|595.36|592.56|0
1644991800000|2022-02-16 06:10:00|596.8|594|595.77|592.97|597.01|594.21|595.36|592.56|0
1644992100000|2022-02-16 06:15:00|595.98|593.18|594.54|591.74|596.29|593.49|594.33|591.53|0
1644992400000|2022-02-16 06:20:00|594.44|591.64|594.33|591.53|594.85|592.05|594.03|591.23|0
1644992700000|2022-02-16 06:25:00|594.44|591.64|594.33|591.53|594.74|591.94|594.13|591.33|0
1644993000000|2022-02-16 06:30:00|594.13|591.33|593.1|590.3|594.13|591.33|592.69|589.89|0
1644993300000|2022-02-16 06:35:00|593.51|590.71|593.41|590.61|593.71|590.91|593.2|590.4|0
1644993600000|2022-02-16 06:40:00|593.51|590.71|593.3|590.5|593.71|590.91|592.69|589.89|0
1644993900000|2022-02-16 06:45:00|593.51|590.71|592.48|589.68|593.71|590.91|592.48|589.68|0
1644994200000|2022-02-16 06:50:00|592.68|589.88|593.3|590.5|593.71|590.91|592.48|589.68|0
1644994500000|2022-02-16 06:55:00|593.2|590.4|593.3|590.5|593.41|590.61|592.89|590.09|0
1644994800000|2022-02-16 07:00:00|593.71|590.91|592.48|589.68|594.12|591.32|590.43|587.63|0
1644995100000|2022-02-16 07:05:00|592.68|589.88|592.68|589.88|592.89|590.09|592.07|589.27|0
1644995400000|2022-02-16 07:10:00|592.79|589.99|593.5|590.7|594.32|591.52|592.27|589.47|0
1644995700000|2022-02-16 07:15:00|593.61|590.81|594.53|591.73|595.14|592.34|593.09|590.29|0
1644996000000|2022-02-16 07:20:00|594.73|591.93|594.73|591.93|595.66|592.86|594.11|591.31|0
1644996300000|2022-02-16 07:25:00|594.52|591.72|594.42|591.62|595.55|592.75|594.11|591.31|0
1644996600000|2022-02-16 07:30:00|594.32|591.52|593.29|590.49|595.45|592.65|593.09|590.29|0
1644996900000|2022-02-16 07:35:00|593.4|590.6|592.33|589.53|594.28|591.48|592.26|589.46|0
1644997200000|2022-02-16 07:40:00|592.44|589.64|593.15|590.35|593.36|590.56|591.71|588.91|0
1644997500000|2022-02-16 07:45:00|592.85|590.05|593.77|590.97|593.88|591.08|592.85|590.05|0
1644997800000|2022-02-16 07:50:00|593.88|591.08|594.8|592|595.42|592.62|592.95|590.15|0
1644998100000|2022-02-16 07:55:00|594.59|591.79|592.74|589.94|595.32|592.52|592.53|589.73|0
1644998400000|2022-02-16 08:00:00|592.53|589.73|595.93|593.13|597.06|594.26|591.09|588.29|0
1644998700000|2022-02-16 08:05:00|595.94|593.54|595.42|593.02|596.66|594.26|594.39|591.99|0
1644999000000|2022-02-16 08:10:00|595.63|593.23|589.76|587.36|596.04|593.64|589.76|587.36|0
1644999300000|2022-02-16 08:15:00|589.25|586.85|581.26|578.86|589.25|586.85|579.63|577.23|0
1644999600000|2022-02-16 08:20:00|580.65|578.25|578.82|576.42|580.65|578.25|576.38|573.98|0
1644999900000|2022-02-16 08:25:00|578.52|576.12|579.22|576.82|580.85|578.45|577.59|575.19|0
1645000200000|2022-02-16 08:30:00|579.74|577.34|579.63|577.23|581.16|578.76|579.02|576.62|0
1645000500000|2022-02-16 08:35:00|579.33|576.93|578.41|576.01|579.43|577.03|576.98|574.58|0
1645000800000|2022-02-16 08:40:00|578.2|575.8|582.18|579.78|582.48|580.08|577.8|575.4|0
1645001100000|2022-02-16 08:45:00|582.28|579.88|581.26|578.86|584.22|581.82|581.05|578.65|0
1645001400000|2022-02-16 08:50:00|580.96|578.56|582.89|580.49|583.91|581.51|580.44|578.04|0
1645001700000|2022-02-16 08:55:00|583|580.6|579.62|577.22|583.09|580.69|578.61|576.21|0
1645002000000|2022-02-16 09:00:00|578.81|576.41|575.96|573.56|580.34|577.94|573.12|570.72|0
1645002300000|2022-02-16 09:05:00|576.37|573.97|583.51|581.11|584.33|581.93|575.94|573.54|0
1645002600000|2022-02-16 09:10:00|583.72|581.32|582.49|580.09|588.04|585.64|582.28|579.88|0
1645002900000|2022-02-16 09:15:00|582.28|579.88|582.69|580.29|583.92|581.52|582.28|579.88|0
1645003200000|2022-02-16 09:20:00|583.1|580.7|584.03|581.63|585.26|582.86|582.28|579.88|0
1645003500000|2022-02-16 09:25:00|584.13|581.73|584.33|581.93|584.54|582.14|583.3|580.9|0
1645003800000|2022-02-16 09:30:00|584.44|582.04|583.3|580.9|584.54|582.14|580.84|578.44|0
1645004100000|2022-02-16 09:35:00|583.2|580.8|583.3|580.9|585.15|582.75|582.79|580.39|0
1645004400000|2022-02-16 09:40:00|583.51|581.11|586.59|584.19|586.79|584.39|582.79|580.39|0
1645004700000|2022-02-16 09:45:00|586.18|583.78|585.67|583.27|586.79|584.39|585.35|582.95|0
1645005000000|2022-02-16 09:50:00|585.76|583.36|585.35|582.95|586.17|583.77|583.92|581.52|0
1645005300000|2022-02-16 09:55:00|585.56|583.16|588.02|585.62|589.05|586.65|585.05|582.65|0
1645005600000|2022-02-16 10:00:00|588.44|586.04|589.98|587.58|594.42|592.02|588.23|585.83|0
1645005900000|2022-02-16 10:05:00|589.88|587.48|589.67|587.27|591.53|589.13|588.85|586.45|0
1645006200000|2022-02-16 10:10:00|589.46|587.06|587.82|585.42|590.19|587.79|587.4|585|0
1645006500000|2022-02-16 10:15:00|587.61|585.21|591.52|589.12|592.25|589.85|587.2|584.8|0
1645006800000|2022-02-16 10:20:00|591.73|589.33|597.73|595.33|598.56|596.16|591.32|588.92|0
1645007100000|2022-02-16 10:25:00|597.94|595.54|594.83|592.43|598.35|595.95|594|591.6|0
1645007400000|2022-02-16 10:30:00|595.14|592.74|592.66|590.26|596.18|593.78|592.66|590.26|0
1645007700000|2022-02-16 10:35:00|592.97|590.57|595.22|592.82|595.94|593.54|592.87|590.47|0
1645008000000|2022-02-16 10:40:00|595.11|592.71|593.26|590.86|595.11|592.71|592.75|590.35|0
1645008300000|2022-02-16 10:45:00|593.05|590.65|592.84|590.44|594.49|592.09|592.43|590.03|0
1645008600000|2022-02-16 10:50:00|592.95|590.55|592.02|589.62|593.16|590.76|591.4|589|0
1645008900000|2022-02-16 10:55:00|591.81|589.41|591.71|589.31|592.23|589.83|590.37|587.97|0
1645009200000|2022-02-16 11:00:00|591.61|589.21|591.4|589|592.33|589.93|588.73|586.33|0
1645009500000|2022-02-16 11:05:00|591.2|588.8|591.71|589.31|591.81|589.41|589.96|587.56|0
1645009800000|2022-02-16 11:10:00|591.81|589.41|594.69|592.29|594.9|592.5|591.81|589.41|0
1645010100000|2022-02-16 11:15:00|594.59|592.19|593.87|591.47|594.59|592.19|592.43|590.03|0
1645010400000|2022-02-16 11:20:00|593.77|591.37|593.77|591.37|594.49|592.09|592.84|590.44|0
1645010700000|2022-02-16 11:25:00|593.66|591.26|593.25|590.85|595.93|593.53|593.15|590.75|0
1645011000000|2022-02-16 11:30:00|593.45|591.05|591.39|588.99|594.28|591.88|590.37|587.97|0
1645011300000|2022-02-16 11:35:00|591.6|589.2|589.95|587.55|592.42|590.02|589.95|587.55|0
1645011600000|2022-02-16 11:40:00|589.34|586.94|590.36|587.96|591.19|588.79|589.34|586.94|0
1645011900000|2022-02-16 11:45:00|590.47|588.07|590.57|588.17|590.68|588.28|589.54|587.14|0
1645012200000|2022-02-16 11:50:00|590.47|588.07|592.11|589.71|592.21|589.81|590.16|587.76|0
1645012500000|2022-02-16 11:55:00|592.21|589.81|590.88|588.48|592.21|589.81|588.72|586.32|0
1645012800000|2022-02-16 12:00:00|591.18|588.78|587.9|585.5|591.39|588.99|587.9|585.5|0
1645013100000|2022-02-16 12:05:00|588.1|585.7|589.54|587.14|589.54|587.14|588.1|585.7|0
1645013400000|2022-02-16 12:10:00|590.77|588.37|588.71|586.31|591.8|589.4|588.62|586.22|0
1645013700000|2022-02-16 12:15:00|588.92|586.52|590.26|587.86|591.39|588.99|588.92|586.52|0
1645014000000|2022-02-16 12:20:00|590.15|587.75|590.97|588.57|591.38|588.98|589.53|587.13|0
1645014300000|2022-02-16 12:25:00|590.56|588.16|589.53|587.13|590.97|588.57|588.51|586.11|0
1645014600000|2022-02-16 12:30:00|590.35|587.95|592.62|590.22|593.03|590.63|589.94|587.54|0
1645014900000|2022-02-16 12:35:00|592.41|590.01|596.94|594.54|597.56|595.16|592.41|590.01|0
1645015200000|2022-02-16 12:40:00|597.15|594.75|596.74|594.34|598.8|596.4|595.91|593.51|0
1645015500000|2022-02-16 12:45:00|596.94|594.54|595.29|592.89|597.36|594.96|595.08|592.68|0
1645015800000|2022-02-16 12:50:00|595.08|592.68|596.94|594.54|596.94|594.54|594.05|591.65|0
1645016100000|2022-02-16 12:55:00|596.73|594.33|595.91|593.51|598.8|596.4|595.7|593.3|0
1645016400000|2022-02-16 13:00:00|595.5|593.1|594.46|592.06|596.11|593.71|594.46|592.06|0
1645016700000|2022-02-16 13:05:00|594.26|591.86|597.14|594.74|597.56|595.16|594.26|591.86|0
1645017000000|2022-02-16 13:10:00|596.94|594.54|595.19|592.79|597.97|595.57|595.08|592.68|0
1645017300000|2022-02-16 13:15:00|595.29|592.89|594.25|591.85|595.7|593.3|593.84|591.44|0
1645017600000|2022-02-16 13:20:00|594.46|592.06|593.22|590.82|594.67|592.27|593.02|590.62|0
1645017900000|2022-02-16 13:25:00|593.33|590.93|595.18|592.78|595.28|592.88|592.4|590|0
1645018200000|2022-02-16 13:30:00|595.28|592.88|591.37|588.97|597.66|595.26|590.13|587.73|0
1645018500000|2022-02-16 13:35:00|591.47|589.07|590.45|588.05|592.6|590.2|587.98|585.58|0
1645018800000|2022-02-16 13:40:00|590.54|588.14|592.39|589.99|592.6|590.2|590.24|587.84|0
1645019100000|2022-02-16 13:45:00|592.5|590.1|598.9|596.5|599|596.6|591.78|589.38|0
1645019400000|2022-02-16 13:50:00|598.79|596.39|600.86|598.46|602.93|600.53|598.37|595.97|0
1645019700000|2022-02-16 13:55:00|601.27|598.87|604.05|601.65|605.91|603.51|601.27|598.87|0
1645020000000|2022-02-16 14:00:00|604.15|601.75|604.56|602.16|606.95|604.55|603.74|601.34|0
1645020300000|2022-02-16 14:05:00|604.98|602.58|607.87|605.47|608.91|606.51|604.15|601.75|0
1645020600000|2022-02-16 14:10:00|607.67|605.27|608.27|605.87|609.33|606.93|607.44|605.04|0
1645020900000|2022-02-16 14:15:00|608.07|605.67|606.2|603.8|608.07|605.67|605.58|603.18|0
1645021200000|2022-02-16 14:20:00|605.99|603.59|606.41|604.01|608.69|606.29|605.99|603.59|0
1645021500000|2022-02-16 14:25:00|606.61|604.21|606.2|603.8|607.03|604.63|604.13|601.73|0
1645021800000|2022-02-16 14:30:00|605.37|602.97|601.44|599.04|605.37|602.97|599.37|596.97|0
1645022100000|2022-02-16 14:35:00|601.64|599.24|603.4|601|604.95|602.55|601.64|599.24|0
1645022400000|2022-02-16 14:40:00|603.5|601.1|607.02|604.62|607.02|604.62|602.88|600.48|0
1645022700000|2022-02-16 14:45:00|606.82|604.42|606.09|603.69|607.44|605.04|600.82|598.42|0
1645023000000|2022-02-16 14:50:00|606.61|604.21|617.47|615.07|619.76|617.36|606.61|604.21|0
1645023300000|2022-02-16 14:55:00|616.22|613.82|617.05|614.65|620.34|617.94|615.8|613.4|0
1645023600000|2022-02-16 15:00:00|618.09|615.69|615.49|613.09|620.17|617.77|612.88|610.48|0
1645023900000|2022-02-16 15:05:00|615.17|612.77|614.96|612.56|616.42|614.02|612.88|610.48|0
1645024200000|2022-02-16 15:10:00|615.17|612.77|615.07|612.67|617.04|614.64|610.78|608.38|0
1645024500000|2022-02-16 15:15:00|615.38|612.98|618.29|615.89|621.21|618.81|614.75|612.35|0
1645024800000|2022-02-16 15:20:00|618.5|616.1|614.96|612.56|619.65|617.25|614.33|611.93|0
1645025100000|2022-02-16 15:25:00|614.54|612.14|611.82|609.42|616.21|613.81|611.61|609.21|0
1645025400000|2022-02-16 15:30:00|611.61|609.21|611.4|609|614.53|612.13|611.4|609|0
1645025700000|2022-02-16 15:35:00|611.61|609.21|611.61|609.21|613.07|610.67|609.53|607.13|0
1645026000000|2022-02-16 15:40:00|612.24|609.84|610.78|608.38|615.15|612.75|610.57|608.17|0
1645026300000|2022-02-16 15:45:00|610.99|608.59|612.65|610.25|613.27|610.87|609.95|607.55|0
1645026600000|2022-02-16 15:50:00|612.85|610.45|610.56|608.16|612.85|610.45|608.9|606.5|0
1645026900000|2022-02-16 15:55:00|610.77|608.37|613.69|611.29|615.15|612.75|610.77|608.37|0
1645027200000|2022-02-16 16:00:00|613.06|610.66|610.77|608.37|614.1|611.7|610.35|607.95|0
1645027500000|2022-02-16 16:05:00|611.18|608.78|609.31|606.91|614.31|611.91|607.85|605.45|0
1645027800000|2022-02-16 16:10:00|608.89|606.49|610.97|608.57|611.18|608.78|608.68|606.28|0
1645028100000|2022-02-16 16:15:00|610.56|608.16|614.31|611.91|614.31|611.91|608.06|605.66|0
1645028400000|2022-02-16 16:20:00|614.1|611.7|611.29|608.89|615.56|613.16|611.18|608.78|0
1645028700000|2022-02-16 16:25:00|611.39|608.99|608.26|605.86|611.8|609.4|607.64|605.24|0
1645029000000|2022-02-16 16:30:00|608.06|605.66|610.34|607.94|610.76|608.36|608.06|605.66|0
1645029300000|2022-02-16 16:35:00|610.55|608.15|610.13|607.73|611.18|608.78|608.26|605.86|0
1645029600000|2022-02-16 16:40:00|609.93|607.53|612.01|609.61|613.79|611.39|609.09|606.69|0
1645029900000|2022-02-16 16:45:00|611.8|609.4|610.76|608.36|612.63|610.23|610.55|608.15|0
1645030200000|2022-02-16 16:50:00|610.34|607.94|610.34|607.94|610.96|608.56|608.88|606.48|0
1645030500000|2022-02-16 16:55:00|610.76|608.36|608.46|606.06|610.76|608.36|607.63|605.23|0
1645030800000|2022-02-16 17:00:00|608.67|606.27|606.36|603.96|609.5|607.1|604.49|602.09|0
1645031100000|2022-02-16 17:05:00|606.15|603.75|609.71|607.31|609.91|607.51|604.9|602.5|0
1645031400000|2022-02-16 17:10:00|609.91|607.51|610.54|608.14|611.58|609.18|609.08|606.68|0
1645031700000|2022-02-16 17:15:00|610.75|608.35|611.58|609.18|612.42|610.02|610.12|607.72|0
1645032000000|2022-02-16 17:20:00|611.37|608.97|611.37|608.97|612.42|610.02|610.54|608.14|0
1645032300000|2022-02-16 17:25:00|611.58|609.18|612.41|610.01|612.62|610.22|610.12|607.72|0
1645032600000|2022-02-16 17:30:00|612.62|610.22|622.47|620.07|623.52|621.12|612.62|610.22|0
1645032900000|2022-02-16 17:35:00|622.26|619.86|618.77|616.37|623.31|620.91|618.56|616.16|0
1645033200000|2022-02-16 17:40:00|618.56|616.16|617.09|614.69|618.77|616.37|616.05|613.65|0
1645033500000|2022-02-16 17:45:00|616.67|614.27|615.94|613.54|617.51|615.11|615|612.6|0
1645033800000|2022-02-16 17:50:00|615.84|613.44|615.21|612.81|616.88|614.48|613.75|611.35|0
1645034100000|2022-02-16 17:55:00|615.42|613.02|616.25|613.85|616.67|614.27|614.37|611.97|0
1645034400000|2022-02-16 18:00:00|614.23|611.83|618.02|615.62|618.65|616.25|614.23|611.83|0
1645034700000|2022-02-16 18:05:00|617.81|615.41|615.5|613.1|618.44|616.04|614.66|612.26|0
1645035000000|2022-02-16 18:10:00|615.29|612.89|614.66|612.26|616.55|614.15|614.56|612.16|0
1645035300000|2022-02-16 18:15:00|614.56|612.16|614.66|612.26|615.29|612.89|613.83|611.43|0
1645035600000|2022-02-16 18:20:00|614.45|612.05|613.41|611.01|615.29|612.89|611.73|609.33|0
1645035900000|2022-02-16 18:25:00|613.2|610.8|614.03|611.63|615.29|612.89|613.2|610.8|0
1645036200000|2022-02-16 18:30:00|614.45|612.05|615.92|613.52|616.54|614.14|614.45|612.05|0
1645036500000|2022-02-16 18:35:00|615.71|613.31|615.5|613.1|616.33|613.93|613.82|611.42|0
1645036800000|2022-02-16 18:40:00|615.71|613.31|617.17|614.77|618.22|615.82|615.71|613.31|0
1645037100000|2022-02-16 18:45:00|617.07|614.67|616.33|613.93|617.59|615.19|615.08|612.68|0
1645037400000|2022-02-16 18:50:00|615.91|613.51|614.24|611.84|615.91|613.51|613.4|611|0
1645037700000|2022-02-16 18:55:00|614.45|612.05|615.39|612.99|618.96|616.56|613.93|611.53|0
1645038000000|2022-02-16 19:00:00|614.76|612.36|608.97|606.57|620.82|618.42|601.22|598.82|0
1645038300000|2022-02-16 19:05:00|608.45|606.05|604.71|602.31|611.47|609.07|599.21|596.81|0
1645038600000|2022-02-16 19:10:00|603.98|601.58|606.82|604.42|609.6|607.2|602.73|600.33|0
1645038900000|2022-02-16 19:15:00|607.65|605.25|600.68|598.28|607.65|605.25|598.5|596.1|0
1645039200000|2022-02-16 19:20:00|600.26|597.86|587.66|585.26|601.72|599.32|587.45|585.05|0
1645039500000|2022-02-16 19:25:00|587.86|585.46|586.11|583.71|588.72|586.32|585.28|582.88|0
1645039800000|2022-02-16 19:30:00|585.9|583.5|583.96|581.56|585.9|583.5|576.61|574.21|0
1645040100000|2022-02-16 19:35:00|583.34|580.94|585.83|583.43|589.14|586.74|582.31|579.91|0
1645040400000|2022-02-16 19:40:00|586.03|583.63|588.73|586.33|591.01|588.61|585.2|582.8|0
1645040700000|2022-02-16 19:45:00|588.31|585.91|590.8|588.4|592.46|590.06|585.82|583.42|0
1645041000000|2022-02-16 19:50:00|591.22|588.82|588.1|585.7|591.84|589.44|586.86|584.46|0
1645041300000|2022-02-16 19:55:00|587.89|585.49|581.89|579.49|588.31|585.91|581.89|579.49|0
1645041600000|2022-02-16 20:00:00|581.48|579.08|573.66|571.26|583.75|581.35|573.05|570.65|0
1645041900000|2022-02-16 20:05:00|573.46|571.06|576.33|573.93|577.15|574.75|573.46|571.06|0
1645042200000|2022-02-16 20:10:00|575.92|573.52|579|576.6|580.65|578.25|575.71|573.31|0
1645042500000|2022-02-16 20:15:00|578.59|576.19|576.09|573.69|580.65|578.25|575.6|573.2|0
1645042800000|2022-02-16 20:20:00|576.5|574.1|578.36|575.96|581.25|578.85|575.68|573.28|0
1645043100000|2022-02-16 20:25:00|578.56|576.16|574.44|572.04|578.56|576.16|574.44|572.04|0
1645043400000|2022-02-16 20:30:00|574.85|572.45|579.38|576.98|582.07|579.67|574.03|571.63|0
1645043700000|2022-02-16 20:35:00|579.29|576.89|573.71|571.31|580.42|578.02|573.4|571|0
1645044000000|2022-02-16 20:40:00|574.12|571.72|575.26|572.86|575.56|573.16|572.88|570.48|0
1645044300000|2022-02-16 20:45:00|574.94|572.54|574.1|571.7|577.98|575.58|571.85|569.45|0
1645044600000|2022-02-16 20:50:00|572.05|569.65|580.05|577.65|580.05|577.65|570.32|567.92|0
1645044900000|2022-02-16 20:55:00|579.34|576.94|582.11|579.71|584.38|581.98|578.93|576.53|0
1645045200000|2022-02-16 21:00:00|581.08|578.68|584.59|582.19|585.62|583.22|581.08|578.68|0
1645045500000|2022-02-16 21:05:00|584.79|582.39|585.21|582.81|585.83|583.43|583.97|581.57|0
1645045800000|2022-02-16 21:10:00|585.41|583.01|585.62|583.22|585.83|583.43|583.55|581.15|0
1645046100000|2022-02-16 21:15:00|584.58|581.78|584.58|581.78|584.99|582.19|583.75|580.95|0
1645046400000|2022-02-16 21:20:00|584.48|581.68|584.48|581.68|587.26|584.46|581.07|578.27|0
1645046700000|2022-02-16 21:25:00|584.58|581.78|584.27|581.47|585.61|582.81|583.13|580.33|0
1645047000000|2022-02-16 21:30:00|584.16|581.36|584.16|581.36|584.78|581.98|582.72|579.92|0
1645047300000|2022-02-16 21:35:00|584.37|581.57|584.78|581.98|584.78|581.98|583.75|580.95|0
1645047600000|2022-02-16 21:40:00|584.37|581.57|585.61|582.81|585.61|582.81|584.16|581.36|0
1645047900000|2022-02-16 21:45:00|585.4|582.6|586.64|583.84|586.64|583.84|585.4|582.6|0
1645048200000|2022-02-16 21:50:00|586.12|583.32|586.84|584.04|587.26|584.46|585.81|583.01|0
1645048500000|2022-02-16 21:55:00|586.64|583.84|586.12|583.32|586.95|584.15|585.81|583.01|0
1645048800000|2022-02-16 22:00:00|586.18|583.38|586.03|583.23|586.51|583.71|585.94|583.14|0
1645049100000|2022-02-16 22:05:00|586.12|583.32|585.97|583.17|586.18|583.38|585.94|583.14|0
1645049400000|2022-02-16 22:10:00|586.18|583.38|586.27|583.47|586.33|583.53|585.76|582.96|0
1645049700000|2022-02-16 22:15:00|586.18|583.38|585.72|582.92|586.18|583.38|585.72|582.92|0
1645050000000|2022-02-16 22:20:00|585.61|582.81|584.76|581.96|585.61|582.81|584.76|581.96|0
1645050300000|2022-02-16 22:25:00|584.7|581.9|584.28|581.48|584.76|581.96|583.89|581.09|0
1645050600000|2022-02-16 22:30:00|584.25|581.45|584.37|581.57|584.83|582.03|584.01|581.21|0
1645050900000|2022-02-16 22:35:00|584.34|581.54|584.31|581.51|584.43|581.63|584.16|581.36|0
1645051200000|2022-02-16 22:40:00|584.28|581.48|585.06|582.26|585.27|582.47|584.28|581.48|0
1645051500000|2022-02-16 22:45:00|585.03|582.23|585.96|583.16|585.99|583.19|585.03|582.23|0
1645051800000|2022-02-16 22:50:00|586.02|583.22|584.76|581.96|586.26|583.46|584.76|581.96|0
1645052100000|2022-02-16 22:55:00|584.97|582.17|585.93|583.13|586.44|583.64|584.97|582.17|0
1645052400000|2022-02-16 23:00:00|585.49|582.69|582.49|579.69|585.7|582.9|582.19|579.39|0
1645052700000|2022-02-16 23:05:00|582.39|579.59|581.67|578.87|582.49|579.69|581.15|578.35|0
1645053000000|2022-02-16 23:10:00|581.46|578.66|581.25|578.45|582.08|579.28|580.84|578.04|0
1645053300000|2022-02-16 23:15:00|581.15|578.35|581.46|578.66|583.31|580.51|580.84|578.04|0
1645053600000|2022-02-16 23:20:00|581.36|578.56|581.04|578.24|581.87|579.07|580.63|577.83|0
1645053900000|2022-02-16 23:25:00|580.84|578.04|579.5|576.7|580.84|578.04|579.4|576.6|0
1645054200000|2022-02-16 23:30:00|579.19|576.39|579.6|576.8|580.01|577.21|578.98|576.18|0
1645054500000|2022-02-16 23:35:00|580.01|577.21|578.78|575.98|580.22|577.42|578.37|575.57|0
1645054800000|2022-02-16 23:40:00|578.88|576.08|586.61|583.81|586.61|583.81|578.68|575.88|0
1645055100000|2022-02-16 23:45:00|587.03|584.23|589|586.2|589.1|586.3|586.2|583.4|0
1645055400000|2022-02-16 23:50:00|589.1|586.3|588.68|585.88|589.92|587.12|587.65|584.85|0
1645055700000|2022-02-16 23:55:00|588.47|585.67|589.09|586.29|590.13|587.33|588.27|585.47|0
1645056000000|2022-02-17 00:00:00|589.3|586.5|590.24|587.44|590.34|587.54|588.68|585.88|0
1645056300000|2022-02-17 00:05:00|590.13|587.33|590.54|587.74|590.75|587.95|589.51|586.71|0
1645056600000|2022-02-17 00:10:00|590.75|587.95|590.54|587.74|590.86|588.06|589.3|586.5|0
1645056900000|2022-02-17 00:15:00|590.75|587.95|590.96|588.16|591.37|588.57|590.13|587.33|0
1645057200000|2022-02-17 00:20:00|590.86|588.06|590.54|587.74|591.37|588.57|590.33|587.53|0
1645057500000|2022-02-17 00:25:00|590.75|587.95|589.92|587.12|590.75|587.95|589.5|586.7|0
1645057800000|2022-02-17 00:30:00|589.82|587.02|588.67|585.87|589.92|587.12|588.26|585.46|0
1645058100000|2022-02-17 00:35:00|588.47|585.67|589.09|586.29|589.09|586.29|587.02|584.22|0
1645058400000|2022-02-17 00:40:00|588.88|586.08|589.5|586.7|590.12|587.32|588.67|585.87|0
1645058700000|2022-02-17 00:45:00|589.71|586.91|588.67|585.87|590.54|587.74|588.05|585.25|0
1645059000000|2022-02-17 00:50:00|588.57|585.77|590.12|587.32|590.12|587.32|588.46|585.66|0
1645059300000|2022-02-17 00:55:00|590.02|587.22|588.87|586.07|590.02|587.22|588.67|585.87|0
1645059600000|2022-02-17 01:00:00|588.67|585.87|588.87|586.07|589.5|586.7|588.05|585.25|0
1645059900000|2022-02-17 01:05:00|588.98|586.18|589.7|586.9|589.91|587.11|588.67|585.87|0
1645060200000|2022-02-17 01:10:00|589.49|586.69|588.25|585.45|589.7|586.9|588.25|585.45|0
1645060500000|2022-02-17 01:15:00|587.63|584.83|588.25|585.45|589.49|586.69|587.63|584.83|0
1645060800000|2022-02-17 01:20:00|588.04|585.24|588.04|585.24|588.56|585.76|587.83|585.03|0
1645061100000|2022-02-17 01:25:00|587.94|585.14|586.59|583.79|588.25|585.45|585.97|583.17|0
1645061400000|2022-02-17 01:30:00|586.8|584|587.32|584.52|587.83|585.03|586.59|583.79|0
1645061700000|2022-02-17 01:35:00|587.62|584.82|586.8|584|587.83|585.03|586.8|584|0
1645062000000|2022-02-17 01:40:00|587|584.2|587.62|584.82|587.62|584.82|586.79|583.99|0
1645062300000|2022-02-17 01:45:00|587.42|584.62|588.66|585.86|589.69|586.89|587.21|584.41|0
1645062600000|2022-02-17 01:50:00|588.56|585.76|588.45|585.65|590.01|587.21|588.35|585.55|0
1645062900000|2022-02-17 01:55:00|588.24|585.44|588.45|585.65|588.86|586.06|588.03|585.23|0
1645063200000|2022-02-17 02:00:00|588.65|585.85|585.76|582.96|588.65|585.85|585.34|582.54|0
1645063500000|2022-02-17 02:05:00|585.14|582.34|586.38|583.58|586.79|583.99|585.14|582.34|0
1645063800000|2022-02-17 02:10:00|586.58|583.78|585.13|582.33|586.58|583.78|584.51|581.71|0
1645064100000|2022-02-17 02:15:00|584.93|582.13|584.93|582.13|585.55|582.75|584.41|581.61|0
1645064400000|2022-02-17 02:20:00|584.72|581.92|585.34|582.54|585.75|582.95|584.72|581.92|0
1645064700000|2022-02-17 02:25:00|585.55|582.75|585.34|582.54|585.55|582.75|584.92|582.12|0
1645065000000|2022-02-17 02:30:00|585.24|582.44|585.75|582.95|586.27|583.47|585.13|582.33|0
1645065300000|2022-02-17 02:35:00|585.65|582.85|585.44|582.64|585.96|583.16|584.92|582.12|0
1645065600000|2022-02-17 02:40:00|585.34|582.54|585.54|582.74|585.54|582.74|584.51|581.71|0
1645065900000|2022-02-17 02:45:00|585.65|582.85|585.75|582.95|586.16|583.36|585.13|582.33|0
1645066200000|2022-02-17 02:50:00|585.85|583.05|584.92|582.12|585.95|583.15|584.71|581.91|0
1645066500000|2022-02-17 02:55:00|584.82|582.02|584.5|581.7|584.92|582.12|584.3|581.5|0
1645066800000|2022-02-17 03:00:00|584.3|581.5|584.92|582.12|585.12|582.32|584.3|581.5|0
1645067100000|2022-02-17 03:05:00|584.71|581.91|584.3|581.5|585.12|582.32|584.3|581.5|0
1645067400000|2022-02-17 03:10:00|584.2|581.4|584.09|581.29|584.3|581.5|583.88|581.08|0
1645067700000|2022-02-17 03:15:00|584.2|581.4|584.09|581.29|584.5|581.7|583.88|581.08|0
1645068000000|2022-02-17 03:20:00|584.29|581.49|584.91|582.11|585.12|582.32|584.29|581.49|0
1645068300000|2022-02-17 03:25:00|584.71|581.91|584.5|581.7|584.91|582.11|584.5|581.7|0
1645068600000|2022-02-17 03:30:00|584.29|581.49|585.53|582.73|585.53|582.73|584.08|581.28|0
1645068900000|2022-02-17 03:35:00|585.74|582.94|584.91|582.11|585.74|582.94|584.7|581.9|0
1645069200000|2022-02-17 03:40:00|584.7|581.9|584.81|582.01|584.81|582.01|584.29|581.49|0
1645069500000|2022-02-17 03:45:00|584.7|581.9|586.97|584.17|586.97|584.17|584.7|581.9|0
1645069800000|2022-02-17 03:50:00|586.77|583.97|590.29|587.49|590.29|587.49|586.35|583.55|0
1645070100000|2022-02-17 03:55:00|591.74|588.94|599.45|596.65|599.45|596.65|591.74|588.94|0
1645070400000|2022-02-17 04:00:00|601.33|598.53|610.36|606.44|610.46|606.54|601.33|598.53|0
1645070700000|2022-02-17 04:05:00|610.67|606.75|606.27|602.35|611.51|607.59|605.44|601.52|0
1645071000000|2022-02-17 04:10:00|606.38|602.46|602.62|598.7|607.94|604.02|597.83|593.91|0
1645071300000|2022-02-17 04:15:00|602.83|598.91|604.39|600.47|606.48|602.56|602.72|598.8|0
1645071600000|2022-02-17 04:20:00|604.81|600.89|603.13|599.21|605.85|601.93|601.88|597.96|0
1645071900000|2022-02-17 04:25:00|603.24|599.32|602.16|599.36|603.97|600.19|601.32|598.17|0
1645072200000|2022-02-17 04:30:00|601.95|599.15|600.7|597.9|602.78|599.98|597.57|594.77|0
1645072500000|2022-02-17 04:35:00|600.6|597.8|602.78|599.98|603.31|600.51|600.28|597.48|0
1645072800000|2022-02-17 04:40:00|602.68|599.88|602.36|599.56|603.2|600.4|600.28|597.48|0
1645073100000|2022-02-17 04:45:00|602.15|599.35|603.4|600.6|603.4|600.6|600.69|597.89|0
1645073400000|2022-02-17 04:50:00|603.82|601.02|605.07|602.27|605.28|602.48|601.53|598.73|0
1645073700000|2022-02-17 04:55:00|605.28|602.48|605.49|602.69|605.49|602.69|603.82|601.02|0
1645074000000|2022-02-17 05:00:00|605.91|603.11|605.7|602.9|606.96|604.16|604.03|601.23|0
1645074300000|2022-02-17 05:05:00|605.6|602.8|600.27|597.47|606.54|603.74|597.36|594.56|0
1645074600000|2022-02-17 05:10:00|600.48|597.68|601.42|598.62|602.15|599.35|598.92|596.12|0
1645074900000|2022-02-17 05:15:00|601.31|598.51|599.02|596.22|601.52|598.72|597.98|595.18|0
1645075200000|2022-02-17 05:20:00|599.13|596.33|598.6|595.8|599.34|596.54|596.94|594.14|0
1645075500000|2022-02-17 05:25:00|598.19|595.39|597.77|594.97|599.02|596.22|597.35|594.55|0
1645075800000|2022-02-17 05:30:00|597.98|595.18|595.69|592.89|599.02|596.22|595.48|592.68|0
1645076100000|2022-02-17 05:35:00|595.9|593.1|597.25|594.45|598.18|595.38|595.07|592.27|0
1645076400000|2022-02-17 05:40:00|597.14|594.34|598.18|595.38|598.6|595.8|596|593.2|0
1645076700000|2022-02-17 05:45:00|598.39|595.59|600.89|598.09|601.1|598.3|598.18|595.38|0
1645077000000|2022-02-17 05:50:00|600.79|597.99|600.68|597.88|601.93|599.13|599.64|596.84|0
1645077300000|2022-02-17 05:55:00|600.89|598.09|598.8|596|601.1|598.3|598.8|596|0
1645077600000|2022-02-17 06:00:00|599.95|597.15|600.47|597.67|601.93|599.13|597.45|594.65|0
1645077900000|2022-02-17 06:05:00|600.26|597.46|601.83|599.03|602.55|599.75|600.26|597.46|0
1645078200000|2022-02-17 06:10:00|601.72|598.92|603.6|600.8|604.22|601.42|601.72|598.92|0
1645078500000|2022-02-17 06:15:00|603.7|600.9|600.67|597.87|603.7|600.9|600.57|597.77|0
1645078800000|2022-02-17 06:20:00|601.3|598.5|601.82|599.02|602.13|599.33|599.84|597.04|0
1645079100000|2022-02-17 06:25:00|601.92|599.12|595.56|592.76|603.26|600.46|595.56|592.76|0
1645079400000|2022-02-17 06:30:00|594.73|591.93|601.17|598.37|603.68|600.88|593.69|590.89|0
1645079700000|2022-02-17 06:35:00|600.55|597.75|601.07|598.27|602.63|599.83|600.13|597.33|0
1645080000000|2022-02-17 06:40:00|600.55|597.75|600.75|597.95|600.86|598.06|599.09|596.29|0
1645080300000|2022-02-17 06:45:00|601.17|598.37|600.65|597.85|602.63|599.83|598.36|595.56|0
1645080600000|2022-02-17 06:50:00|600.54|597.74|599.29|596.49|600.75|597.95|598.25|595.45|0
1645080900000|2022-02-17 06:55:00|598.88|596.08|598.46|595.66|599.4|596.6|596.8|594|0
1645081200000|2022-02-17 07:00:00|598.57|595.77|595.13|592.33|598.88|596.08|593.68|590.88|0
1645081500000|2022-02-17 07:05:00|594.93|592.13|596.91|594.11|597.22|594.42|593.06|590.26|0
1645081800000|2022-02-17 07:10:00|597.01|594.21|597.22|594.42|598.46|595.66|594.94|592.14|0
1645082100000|2022-02-17 07:15:00|597.42|594.62|596.49|593.69|598.36|595.56|595.77|592.97|0
1645082400000|2022-02-17 07:20:00|597.21|594.41|598.04|595.24|598.46|595.66|596.49|593.69|0
1645082700000|2022-02-17 07:25:00|597.94|595.14|598.35|595.55|599.08|596.28|597.01|594.21|0
1645083000000|2022-02-17 07:30:00|598.87|596.07|595.76|592.96|599.6|596.8|595.35|592.55|0
1645083300000|2022-02-17 07:35:00|595.46|592.66|596.8|594|596.9|594.1|595.35|592.55|0
1645083600000|2022-02-17 07:40:00|597|594.2|595.56|592.76|597.32|594.52|594.94|592.14|0
1645083900000|2022-02-17 07:45:00|595.35|592.55|593.7|590.9|595.56|592.76|592.46|589.66|0
1645084200000|2022-02-17 07:50:00|593.8|591|594.48|591.68|595.14|592.34|593.49|590.69|0
1645084500000|2022-02-17 07:55:00|594.69|591.89|593.35|590.55|595.72|592.92|593.03|590.23|0
1645084800000|2022-02-17 08:00:00|592.73|589.93|587.82|585.02|592.73|589.93|586.79|583.99|0
1645085100000|2022-02-17 08:05:00|587.83|585.43|585.76|583.36|589.27|586.87|585.56|583.16|0
1645085400000|2022-02-17 08:10:00|585.56|583.16|588.24|585.84|588.45|586.05|584.52|582.12|0
1645085700000|2022-02-17 08:15:00|588.03|585.63|592.17|589.77|592.9|590.5|588.03|585.63|0
1645086000000|2022-02-17 08:20:00|592.59|590.19|593|590.6|593.41|591.01|590.31|587.91|0
1645086300000|2022-02-17 08:25:00|592.79|590.39|605.98|603.58|609.81|607.41|591.96|589.56|0
1645086600000|2022-02-17 08:30:00|606.6|604.2|606.28|603.88|607.32|604.92|601.31|598.91|0
1645086900000|2022-02-17 08:35:00|605.97|603.57|604|601.6|609.92|607.52|602.97|600.57|0
1645087200000|2022-02-17 08:40:00|603.79|601.39|604.21|601.81|605.77|603.37|602.45|600.05|0
1645087500000|2022-02-17 08:45:00|604.83|602.43|607.52|605.12|612.63|610.23|603.59|601.19|0
1645087800000|2022-02-17 08:50:00|608.98|606.58|605.03|602.63|608.98|606.58|604.93|602.53|0
1645088100000|2022-02-17 08:55:00|605.24|602.84|605.45|603.05|606.59|604.19|604.52|602.12|0
1645088400000|2022-02-17 09:00:00|605.45|603.05|607.84|605.44|608.14|605.74|602.34|599.94|0
1645088700000|2022-02-17 09:05:00|607.42|605.02|607.72|604.92|608.04|605.64|604.82|602.42|0
1645089000000|2022-02-17 09:10:00|607.3|604.5|607.3|604.5|608.13|605.33|605.75|602.95|0
1645089300000|2022-02-17 09:15:00|604.62|602.22|602.13|599.73|604.82|602.42|602.13|599.73|0
1645089600000|2022-02-17 09:20:00|602.34|599.94|607.1|604.7|608.14|605.74|602.34|599.94|0
1645089900000|2022-02-17 09:25:00|607.3|604.5|607.41|604.61|608.13|605.33|605.85|603.05|0
1645091700000|2022-02-17 09:55:00|609.7|602.5|609.7|602.5|609.91|602.71|608.66|601.46|0
1645092000000|2022-02-17 10:00:00|609.81|602.61|608.66|601.46|610.95|603.75|607.63|600.43|0
1645092300000|2022-02-17 10:05:00|608.77|601.57|606.88|604.48|610.22|606.15|606.88|601.05|0
1645092600000|2022-02-17 10:10:00|606.78|604.38|602.44|600.04|606.88|604.48|602.44|600.04|0
1645092900000|2022-02-17 10:15:00|602.65|600.25|603.27|600.87|604.11|601.71|601.82|599.42|0
1645093200000|2022-02-17 10:20:00|603.48|601.08|603.59|601.19|603.9|601.5|602.13|599.73|0
1645093500000|2022-02-17 10:25:00|603.48|601.08|602.75|600.35|603.9|601.5|601.61|599.21|0
1645093800000|2022-02-17 10:30:00|602.65|600.25|601.81|599.41|603.27|600.87|600.98|598.58|0
1645094100000|2022-02-17 10:35:00|602.02|599.62|601.6|599.2|603.17|600.77|601.4|599|0
1645094400000|2022-02-17 10:40:00|601.4|599|600.57|598.17|602.44|600.04|600.36|597.96|0
1645094700000|2022-02-17 10:45:00|600.67|598.27|601.19|598.79|602.44|600.04|600.36|597.96|0
1645095000000|2022-02-17 10:50:00|601.3|598.9|599.43|597.03|601.3|598.9|598.9|596.5|0
1645095300000|2022-02-17 10:55:00|599.52|597.12|602.02|599.62|602.02|599.62|599.52|597.12|0
1645095600000|2022-02-17 11:00:00|601.92|599.52|603.26|600.86|604.3|601.9|601.18|598.78|0
1645095900000|2022-02-17 11:05:00|603.05|600.65|604.51|602.11|605.55|603.15|603.05|600.65|0
1645096200000|2022-02-17 11:10:00|604.41|602.01|603.79|601.39|605.34|602.94|603.26|600.86|0
1645096500000|2022-02-17 11:15:00|603.89|601.49|603.99|601.59|605.55|603.15|603.47|601.07|0
1645096800000|2022-02-17 11:20:00|603.88|601.48|604.3|601.9|604.51|602.11|602.63|600.23|0
1645097100000|2022-02-17 11:25:00|604.09|601.69|604.2|601.8|604.3|601.9|603.26|600.86|0
1645097400000|2022-02-17 11:30:00|604.09|601.69|605.55|603.15|605.76|603.36|603.47|601.07|0
1645097700000|2022-02-17 11:35:00|605.76|603.36|603.26|600.86|606.17|603.77|603.26|600.86|0
1645098000000|2022-02-17 11:40:00|603.16|600.76|602.66|600.26|603.78|601.38|602.01|599.61|0
1645098300000|2022-02-17 11:45:00|603.08|600.68|603.49|601.09|603.91|601.51|602.24|599.84|0
1645098600000|2022-02-17 11:50:00|603.7|601.3|604.95|602.55|605.26|602.86|603.7|601.3|0
1645098900000|2022-02-17 11:55:00|605.15|602.75|603.18|600.78|605.36|602.96|601.41|599.01|0
1645099200000|2022-02-17 12:00:00|602.45|600.05|598.41|596.01|602.45|600.05|596.44|594.04|0
1645099500000|2022-02-17 12:05:00|598.3|595.9|597.47|595.07|598.51|596.11|595.81|593.41|0
1645099800000|2022-02-17 12:10:00|597.26|594.86|597.99|595.59|599.13|596.73|596.96|594.56|0
1645100100000|2022-02-17 12:15:00|598.4|596|597.48|595.08|598.85|596.45|597.16|594.76|0
1645100400000|2022-02-17 12:20:00|597.58|595.18|596.84|594.44|598.19|595.79|596.52|594.12|0
1645100700000|2022-02-17 12:25:00|596.94|594.54|595.9|593.5|597.77|595.37|595.69|593.29|0
1645101000000|2022-02-17 12:30:00|595.69|593.29|595.28|592.88|597.15|594.75|594.86|592.46|0
1645101300000|2022-02-17 12:35:00|595.48|593.08|595.07|592.67|596.52|594.12|594.86|592.46|0
1645101600000|2022-02-17 12:40:00|594.97|592.57|593.1|590.7|595.69|593.29|591.96|589.56|0
1645101900000|2022-02-17 12:45:00|593.2|590.8|591.08|588.68|593.41|591.01|590.25|587.85|0
1645102200000|2022-02-17 12:50:00|590.88|588.48|590.87|588.47|591.5|589.1|590.05|587.65|0
1645102500000|2022-02-17 12:55:00|591.08|588.68|591.29|588.89|592.12|589.72|590.46|588.06|0
1645102800000|2022-02-17 13:00:00|591.08|588.68|590.67|588.27|591.08|588.68|586.52|584.12|0
1645103100000|2022-02-17 13:05:00|591.7|589.3|596.92|594.52|597.53|595.13|591.4|589|0
1645103400000|2022-02-17 13:10:00|596.71|594.31|600.36|597.96|601.3|598.9|596.09|593.69|0
1645103700000|2022-02-17 13:15:00|600.15|597.75|601.83|599.43|603.82|601.42|600.15|597.75|0
1645104000000|2022-02-17 13:20:00|601.93|599.53|600.26|597.86|602.55|600.15|600.05|597.65|0
1645104300000|2022-02-17 13:25:00|600.05|597.65|600.99|598.59|601.93|599.53|599.64|597.24|0
1645104600000|2022-02-17 13:30:00|600.88|598.48|599.84|597.44|601.3|598.9|598.6|596.2|0
1645104900000|2022-02-17 13:35:00|600.05|597.65|602.13|599.73|602.24|599.84|599.43|597.03|0
1645105200000|2022-02-17 13:40:00|602.55|600.15|610.48|608.08|613|610.6|601.92|599.52|0
1645105500000|2022-02-17 13:45:00|610.9|608.5|614.05|611.65|614.89|612.49|610.9|608.5|0
1645105800000|2022-02-17 13:50:00|614.26|611.86|614.12|611.72|615.79|613.39|610.8|608.4|0
1645106100000|2022-02-17 13:55:00|614.33|611.93|614.96|612.56|616.63|614.23|612.87|610.47|0
1645106400000|2022-02-17 14:00:00|615.17|612.77|608.56|606.16|615.17|612.77|607.1|604.7|0
1645106700000|2022-02-17 14:05:00|608.14|605.74|607.31|604.91|610.13|607.73|606.68|604.28|0
1645107000000|2022-02-17 14:10:00|607.1|604.7|605.64|603.24|607.31|604.91|601.68|599.28|0
1645107300000|2022-02-17 14:15:00|605.75|603.35|608.98|606.58|608.98|606.58|604.39|601.99|0
1645107600000|2022-02-17 14:20:00|608.77|606.37|607.93|605.53|610.23|607.83|606.47|604.07|0
1645107900000|2022-02-17 14:25:00|608.14|605.74|612.11|609.71|612.53|610.13|607.72|605.32|0
1645108200000|2022-02-17 14:30:00|609.5|607.1|612.74|610.34|614.84|612.44|608.77|606.37|0
1645108500000|2022-02-17 14:35:00|612.11|609.71|610.02|607.62|614.84|612.44|609.81|607.41|0
1645108800000|2022-02-17 14:40:00|609.39|606.99|614|611.6|617.77|615.37|607.93|605.53|0
1645109100000|2022-02-17 14:45:00|613.37|610.97|622.02|619.62|623.25|620.85|613.37|610.97|0
1645109400000|2022-02-17 14:50:00|621.81|619.41|635.89|633.49|636.1|633.7|621.81|619.41|0
1645109700000|2022-02-17 14:55:00|634.83|632.43|634.83|632.43|636.21|633.81|631.67|629.27|0
1645110000000|2022-02-17 15:00:00|635.04|632.64|633.14|630.74|638.64|636.24|631.24|628.84|0
1645110300000|2022-02-17 15:05:00|632.93|630.53|633.14|630.74|634.52|632.12|629.56|627.16|0
1645110600000|2022-02-17 15:10:00|632.93|630.53|627.87|625.47|633.56|631.16|627.45|625.05|0
1645110900000|2022-02-17 15:15:00|628.29|625.89|634.19|631.79|634.19|631.79|627.66|625.26|0
1645111200000|2022-02-17 15:20:00|634.83|632.43|637.57|635.17|640.33|637.93|634.19|631.79|0
1645111500000|2022-02-17 15:25:00|637.78|635.38|641.38|638.98|642.02|639.62|637.78|635.38|0
1645111800000|2022-02-17 15:30:00|641.81|639.41|637.78|635.38|642.87|640.47|636.51|634.11|0
1645112100000|2022-02-17 15:35:00|638.42|636.02|636.99|634.59|640.9|638.5|636.88|634.48|0
1645112400000|2022-02-17 15:40:00|637.31|634.91|636.88|634.48|639.63|637.23|636.25|633.85|0
1645112700000|2022-02-17 15:45:00|637.09|634.69|639.63|637.23|642.17|639.77|633.29|630.89|0
1645113000000|2022-02-17 15:50:00|638.57|636.17|638.36|635.96|642.6|640.2|637.73|635.33|0
1645113300000|2022-02-17 15:55:00|638.57|636.17|632.33|629.93|638.57|636.17|632.33|629.93|0
1645113600000|2022-02-17 16:00:00|632.75|630.35|634.84|632.44|634.84|632.44|630.85|628.45|0
1645113900000|2022-02-17 16:05:00|634.42|632.02|633.17|630.77|634.42|632.02|629.55|627.15|0
1645114200000|2022-02-17 16:10:00|633.07|630.67|627.88|625.48|633.07|630.67|626.62|624.22|0
1645114500000|2022-02-17 16:15:00|628.31|625.91|626.83|624.43|629.57|627.17|624.72|622.32|0
1645114800000|2022-02-17 16:20:00|627.04|624.64|630.42|628.02|630.42|628.02|626.19|623.79|0
1645115100000|2022-02-17 16:25:00|630.63|628.23|627.88|625.48|630.63|628.23|625.98|623.58|0
1645115400000|2022-02-17 16:30:00|627.78|625.38|629.36|626.96|630.21|627.81|627.15|624.75|0
1645115700000|2022-02-17 16:35:00|628.3|625.9|631.26|628.86|631.9|629.5|627.46|625.06|0
1645116000000|2022-02-17 16:40:00|631.05|628.65|629.78|627.38|631.47|629.07|628.51|626.11|0
1645116300000|2022-02-17 16:45:00|630.2|627.8|622.4|620|630.84|628.44|622.4|620|0
1645116600000|2022-02-17 16:50:00|622.82|620.42|627.03|624.63|627.03|624.63|622.82|620.42|0
1645116900000|2022-02-17 16:55:00|626.61|624.21|629.57|627.17|630.2|627.8|625.77|623.37|0
1645117200000|2022-02-17 17:00:00|629.78|627.38|627.56|625.16|632.32|629.92|627.24|624.84|0
1645117500000|2022-02-17 17:05:00|627.24|624.84|631.26|628.86|632|629.6|625.97|623.57|0
1645117800000|2022-02-17 17:10:00|630.83|628.43|630.62|628.22|633.8|631.4|630.2|627.8|0
1645118100000|2022-02-17 17:15:00|630.83|628.43|629.98|627.58|631.26|628.86|629.35|626.95|0
1645118400000|2022-02-17 17:20:00|629.77|627.37|627.87|625.47|630.41|628.01|626.81|624.41|0
1645118700000|2022-02-17 17:25:00|627.98|625.58|628.08|625.68|628.5|626.1|626.6|624.2|0
1645119000000|2022-02-17 17:30:00|628.29|625.89|626.81|624.41|629.35|626.95|624.49|622.09|0
1645119300000|2022-02-17 17:35:00|626.6|624.2|627.98|625.58|628.29|625.89|626.18|623.78|0
1645119600000|2022-02-17 17:40:00|628.19|625.79|628.08|625.68|630.19|627.79|627.87|625.47|0
1645119900000|2022-02-17 17:45:00|627.87|625.47|631.88|629.48|633.58|631.18|627.87|625.47|0
1645120200000|2022-02-17 17:50:00|631.46|629.06|630.4|628|632.52|630.12|629.56|627.16|0
1645120500000|2022-02-17 17:55:00|630.61|628.21|630.4|628|631.67|629.27|629.66|627.26|0
1645120800000|2022-02-17 18:00:00|630.61|628.21|632.63|630.23|632.63|630.23|629.34|626.94|0
1645121100000|2022-02-17 18:05:00|632.3|629.9|632.73|630.33|633.57|631.17|630.82|628.42|0
1645121400000|2022-02-17 18:10:00|632.52|630.12|634.52|632.12|636.43|634.03|632.51|630.11|0
1645121700000|2022-02-17 18:15:00|634.73|632.33|634.94|632.54|635.79|633.39|632.4|630|0
1645122000000|2022-02-17 18:20:00|635.15|632.75|636.42|634.02|637.49|635.09|634.09|631.69|0
1645122300000|2022-02-17 18:25:00|636.21|633.81|636.21|633.81|638.55|636.15|635.9|633.5|0
1645122600000|2022-02-17 18:30:00|636.42|634.02|634.72|632.32|637.06|634.66|633.03|630.63|0
1645122900000|2022-02-17 18:35:00|634.94|632.54|637.27|634.87|637.48|635.08|633.66|631.26|0
1645123200000|2022-02-17 18:40:00|637.48|635.08|638.24|635.84|639.52|637.12|637.48|635.08|0
1645123500000|2022-02-17 18:45:00|638.45|636.05|639.73|637.33|640.37|637.97|638.24|635.84|0
1645123800000|2022-02-17 18:50:00|639.94|637.54|637.39|634.99|640.15|637.75|637.17|634.77|0
1645124100000|2022-02-17 18:55:00|637.6|635.2|637.39|634.99|638.24|635.84|636.75|634.35|0
1645124400000|2022-02-17 19:00:00|637.6|635.2|639.94|637.54|641|638.6|637.6|635.2|0
1645124700000|2022-02-17 19:05:00|639.72|637.32|643.56|641.16|644.2|641.8|639.72|637.32|0
1645125000000|2022-02-17 19:10:00|643.77|641.37|642.06|639.66|645.27|642.87|641.85|639.45|0
1645125300000|2022-02-17 19:15:00|641.85|639.45|641.85|639.45|643.34|640.94|640.36|637.96|0
1645125600000|2022-02-17 19:20:00|642.06|639.66|647.61|645.21|647.83|645.43|641.85|639.45|0
1645125900000|2022-02-17 19:25:00|647.83|645.43|647.19|644.79|648.47|646.07|646.54|644.14|0
1645126200000|2022-02-17 19:30:00|647.4|645|649.65|647.25|651.25|648.85|646.33|643.93|0
1645126500000|2022-02-17 19:35:00|649.54|647.14|651.68|649.28|651.68|649.28|649.11|646.71|0
1645126800000|2022-02-17 19:40:00|651.46|649.06|652.27|649.87|652.54|650.14|649.54|647.14|0
1645127100000|2022-02-17 19:45:00|652.06|649.66|651.33|648.93|653.89|651.49|650.27|647.87|0
1645127400000|2022-02-17 19:50:00|651.55|649.15|653.89|651.49|655.6|653.2|651.55|649.15|0
1645127700000|2022-02-17 19:55:00|654.1|651.7|656.24|653.84|656.45|654.05|652.18|649.78|0
1645128000000|2022-02-17 20:00:00|656.03|653.63|658.59|656.19|659.02|656.62|654.1|651.7|0
1645128300000|2022-02-17 20:05:00|658.16|655.76|663.09|660.69|663.09|660.69|657.95|655.55|0
1645128600000|2022-02-17 20:10:00|662.88|660.48|665.45|663.05|666.53|664.13|661.59|659.19|0
1645128900000|2022-02-17 20:15:00|665.67|663.27|664.38|661.98|668.25|665.85|664.16|661.76|0
1645129200000|2022-02-17 20:20:00|664.59|662.19|663.31|660.91|664.59|662.19|660.96|658.56|0
1645129500000|2022-02-17 20:25:00|662.88|660.48|663.52|661.12|665.23|662.83|660.96|658.56|0
1645129800000|2022-02-17 20:30:00|663.95|661.55|665.55|663.15|668.01|665.61|659.25|656.85|0
1645130100000|2022-02-17 20:35:00|665.33|662.93|657.42|655.02|665.33|662.93|656.14|653.74|0
1645130400000|2022-02-17 20:40:00|657.63|655.23|659.55|657.15|661.26|658.86|657.63|655.23|0
1645130700000|2022-02-17 20:45:00|659.34|656.94|661.48|659.08|661.48|659.08|655.29|652.89|0
1645131000000|2022-02-17 20:50:00|664.69|662.29|666.62|664.22|672.85|670.45|662.76|660.36|0
1645131300000|2022-02-17 20:55:00|667.48|665.08|667.69|665.29|668.98|666.58|662.76|660.36|0
1645131600000|2022-02-17 21:00:00|667.05|664.65|663.61|661.21|670.05|667.65|663.61|661.21|0
1645131900000|2022-02-17 21:05:00|663.83|661.43|670.91|668.51|672.63|670.23|663.61|661.21|0
1645132200000|2022-02-17 21:10:00|670.27|667.87|667.47|665.07|673.49|671.09|667.26|664.86|0
1645132500000|2022-02-17 21:15:00|667.24|664.44|671.22|668.42|671.75|668.95|667.24|664.44|0
1645132800000|2022-02-17 21:20:00|671.11|668.31|668.53|665.73|671.54|668.74|668.1|665.3|0
1645133100000|2022-02-17 21:25:00|668.74|665.94|669.17|666.37|669.39|666.59|668.31|665.51|0
1645133400000|2022-02-17 21:30:00|669.07|666.27|666.6|663.8|669.39|666.59|666.38|663.58|0
1645133700000|2022-02-17 21:35:00|666.81|664.01|666.81|664.01|667.02|664.22|665.95|663.15|0
1645134000000|2022-02-17 21:40:00|666.59|663.79|667.24|664.44|667.88|665.08|665.85|663.05|0
1645134300000|2022-02-17 21:45:00|667.02|664.22|666.59|663.79|667.13|664.33|665.52|662.72|0
1645134600000|2022-02-17 21:50:00|666.38|663.58|666.92|664.12|667.02|664.22|666.16|663.36|0
1645134900000|2022-02-17 21:55:00|666.59|663.79|667.56|664.76|667.66|664.86|666.38|663.58|0
1645135200000|2022-02-17 22:00:00|667.43|664.63|667.92|665.12|667.92|665.12|666.98|664.18|0
1645135500000|2022-02-17 22:05:00|668.05|665.25|667.6|664.8|668.23|665.43|667.45|664.65|0
1645135800000|2022-02-17 22:10:00|667.64|664.84|667.88|665.08|668.23|665.43|667.64|664.84|0
1645136100000|2022-02-17 22:15:00|667.86|665.06|668.07|665.27|668.07|665.27|667.6|664.8|0
1645136400000|2022-02-17 22:20:00|668.11|665.31|668.13|665.33|668.13|665.33|668.05|665.25|0
1645136700000|2022-02-17 22:25:00|668.1|665.3|667.98|665.18|668.32|665.52|667.98|665.18|0
1645137000000|2022-02-17 22:30:00|667.97|665.17|668.41|665.61|668.51|665.71|667.97|665.17|0
1645137300000|2022-02-17 22:35:00|668.45|665.65|668.41|665.61|668.57|665.77|668.41|665.61|0
1645137600000|2022-02-17 22:40:00|668.45|665.65|668.26|665.46|668.66|665.86|668.26|665.46|0
1645137900000|2022-02-17 22:45:00|668.41|665.61|667.97|665.17|668.44|665.64|667.95|665.15|0
1645138200000|2022-02-17 22:50:00|667.95|665.15|667.94|665.14|668.04|665.24|667.94|665.14|0
1645138500000|2022-02-17 22:55:00|667.97|665.17|667.72|664.92|668.29|665.49|667.72|664.92|0
1645138800000|2022-02-17 23:00:00|667.98|665.18|671.52|668.72|671.73|668.93|667.55|664.75|0
1645139100000|2022-02-17 23:05:00|671.73|668.93|670.77|667.97|672.59|669.79|670.66|667.86|0
1645139400000|2022-02-17 23:10:00|670.87|668.07|669.58|666.78|670.87|668.07|669.15|666.35|0
1645139700000|2022-02-17 23:15:00|670.01|667.21|666.79|663.99|670.77|667.97|666.36|663.56|0
1645140000000|2022-02-17 23:20:00|666.69|663.89|665.29|662.49|667.12|664.32|664.64|661.84|0
1645140300000|2022-02-17 23:25:00|665.5|662.7|664.64|661.84|665.72|662.92|664.21|661.41|0
1645140600000|2022-02-17 23:30:00|664.86|662.06|662.71|659.91|664.86|662.06|662.5|659.7|0
1645140900000|2022-02-17 23:35:00|662.5|659.7|664.32|661.52|664.43|661.63|662.5|659.7|0
1645141200000|2022-02-17 23:40:00|664.43|661.63|664.21|661.41|664.86|662.06|662.93|660.13|0
1645141500000|2022-02-17 23:45:00|664|661.2|662.93|660.13|664.43|661.63|662.5|659.7|0
1645141800000|2022-02-17 23:50:00|662.82|660.02|664.21|661.41|664.21|661.41|662.39|659.59|0
1645142100000|2022-02-17 23:55:00|664.11|661.31|663.99|661.19|664.21|661.41|662.5|659.7|0
1645142400000|2022-02-18 00:00:00|664.21|661.41|662.28|659.48|664.42|661.62|661.64|658.84|0
1645142700000|2022-02-18 00:05:00|662.71|659.91|662.92|660.12|663.78|660.98|662.49|659.69|0
1645143000000|2022-02-18 00:10:00|663.35|660.55|663.56|660.76|664.63|661.83|662.18|659.38|0
1645143300000|2022-02-18 00:15:00|663.14|660.34|665.06|662.26|667.21|664.41|663.14|660.34|0
1645143600000|2022-02-18 00:20:00|665.28|662.48|667.64|664.84|668.49|665.69|665.28|662.48|0
1645143900000|2022-02-18 00:25:00|668.06|665.26|666.56|663.76|668.28|665.48|665.92|663.12|0
1645144200000|2022-02-18 00:30:00|666.67|663.87|666.99|664.19|668.06|665.26|665.7|662.9|0
1645144500000|2022-02-18 00:35:00|667.2|664.4|667.53|664.73|669.35|666.55|666.99|664.19|0
1645144800000|2022-02-18 00:40:00|667.42|664.62|668.49|665.69|668.71|665.91|667.2|664.4|0
1645145100000|2022-02-18 00:45:00|668.71|665.91|670.64|667.84|671.07|668.27|667.63|664.83|0
1645145400000|2022-02-18 00:50:00|670.85|668.05|667.41|664.61|672.57|669.77|667.41|664.61|0
1645145700000|2022-02-18 00:55:00|667.84|665.04|666.34|663.54|667.84|665.04|665.7|662.9|0
1645146000000|2022-02-18 01:00:00|665.91|663.11|664.52|661.72|666.34|663.54|664.2|661.4|0
1645146300000|2022-02-18 01:05:00|664.62|661.82|666.12|663.32|666.12|663.32|664.2|661.4|0
1645146600000|2022-02-18 01:10:00|665.91|663.11|666.77|663.97|667.84|665.04|665.91|663.11|0
1645146900000|2022-02-18 01:15:00|666.98|664.18|666.98|664.18|667.84|665.04|665.69|662.89|0
1645147200000|2022-02-18 01:20:00|667.09|664.29|666.45|663.65|667.62|664.82|666.34|663.54|0
1645147500000|2022-02-18 01:25:00|666.55|663.75|668.05|665.25|669.56|666.76|666.02|663.22|0
1645147800000|2022-02-18 01:30:00|668.48|665.68|653.3|650.5|669.77|666.97|651.6|648.8|0
1645148100000|2022-02-18 01:35:00|652.87|650.07|649.3|646.5|653.77|650.97|649.3|646.5|0
1645148400000|2022-02-18 01:40:00|649.08|646.28|648.56|645.76|649.51|646.71|647.42|644.62|0
1645148700000|2022-02-18 01:45:00|648.34|645.54|648.44|645.64|651.85|649.05|648.02|645.22|0
1645149000000|2022-02-18 01:50:00|648.66|645.86|643.99|641.19|649.29|646.49|641.87|639.07|0
1645149300000|2022-02-18 01:55:00|643.25|640.45|644.83|642.03|645.47|642.67|642.29|639.49|0
1645149600000|2022-02-18 02:00:00|644.41|641.61|643.98|641.18|645.47|642.67|642.93|640.13|0
1645149900000|2022-02-18 02:05:00|643.77|640.97|646.74|643.94|646.74|643.94|643.35|640.55|0
1645150200000|2022-02-18 02:10:00|646.53|643.73|645.25|642.45|646.74|643.94|644.62|641.82|0
1645150500000|2022-02-18 02:15:00|645.04|642.24|643.13|640.33|645.68|642.88|642.71|639.91|0
1645150800000|2022-02-18 02:20:00|642.92|640.12|643.98|641.18|644.41|641.61|642.5|639.7|0
1645151100000|2022-02-18 02:25:00|643.77|640.97|646.42|643.62|646.74|643.94|643.34|640.54|0
1645151400000|2022-02-18 02:30:00|646.52|643.72|645.89|643.09|646.52|643.72|645.04|642.24|0
1645151700000|2022-02-18 02:35:00|645.78|642.98|648.01|645.21|648.01|645.21|645.78|642.98|0
1645152000000|2022-02-18 02:40:00|648.22|645.42|647.16|644.36|649.5|646.7|646.95|644.15|0
1645152300000|2022-02-18 02:45:00|647.27|644.47|648.64|645.84|648.64|645.84|646.73|643.93|0
1645152600000|2022-02-18 02:50:00|648.01|645.21|646.73|643.93|648.64|645.84|646.52|643.72|0
1645152900000|2022-02-18 02:55:00|646.52|643.72|645.88|643.08|647.37|644.57|645.46|642.66|0
1645153200000|2022-02-18 03:00:00|645.67|642.87|646.94|644.14|647.58|644.78|645.67|642.87|0
1645153500000|2022-02-18 03:05:00|647.15|644.35|645.88|643.08|648|645.2|645.88|643.08|0
1645153800000|2022-02-18 03:10:00|646.09|643.29|643.76|640.96|646.52|643.72|643.76|640.96|0
1645154100000|2022-02-18 03:15:00|643.55|640.75|643.55|640.75|644.39|641.59|642.91|640.11|0
1645154400000|2022-02-18 03:20:00|643.76|640.96|642.96|640.16|643.76|640.96|640.93|638.13|0
1645154700000|2022-02-18 03:25:00|642.86|640.06|639.35|636.55|642.96|640.16|639.35|636.55|0
1645155000000|2022-02-18 03:30:00|639.56|636.76|641.04|638.24|641.04|638.24|639.35|636.55|0
1645155300000|2022-02-18 03:35:00|641.15|638.35|641.68|638.88|641.68|638.88|639.98|637.18|0
1645155600000|2022-02-18 03:40:00|641.79|638.99|640.73|637.93|642.1|639.3|640.41|637.61|0
1645155900000|2022-02-18 03:45:00|640.62|637.82|637.97|635.17|641.47|638.67|637.65|634.85|0
1645156200000|2022-02-18 03:50:00|638.07|635.27|639.55|636.75|640.19|637.39|637.86|635.06|0
1645156500000|2022-02-18 03:55:00|639.45|636.65|640.61|637.81|641.15|638.35|639.45|636.65|0
1645156800000|2022-02-18 04:00:00|640.83|638.03|638.28|635.48|640.83|638.03|637.33|634.53|0
1645157100000|2022-02-18 04:05:00|638.07|635.27|637.64|634.84|638.7|635.9|637.43|634.63|0
1645157400000|2022-02-18 04:10:00|637.54|634.74|638.07|635.27|638.91|636.11|637.22|634.42|0
1645157700000|2022-02-18 04:15:00|638.18|635.38|638.91|636.11|639.55|636.75|638.18|635.38|0
1645158000000|2022-02-18 04:20:00|638.7|635.9|637.43|634.63|639.55|636.75|637.43|634.63|0
1645158300000|2022-02-18 04:25:00|637|634.2|636.69|633.89|637|634.2|634.46|631.66|0
1645158600000|2022-02-18 04:30:00|636.9|634.1|637.64|634.84|638.06|635.26|636.79|633.99|0
1645158900000|2022-02-18 04:35:00|637.43|634.63|638.48|635.68|638.48|635.68|637|634.2|0
1645159200000|2022-02-18 04:40:00|638.27|635.47|638.27|635.47|638.91|636.11|637.96|635.16|0
1645159500000|2022-02-18 04:45:00|638.48|635.68|638.91|636.11|639.54|636.74|638.06|635.26|0
1645159800000|2022-02-18 04:50:00|639.12|636.32|638.91|636.11|639.12|636.32|638.48|635.68|0
1645160100000|2022-02-18 04:55:00|639.23|636.43|640.18|637.38|640.6|637.8|638.91|636.11|0
1645160400000|2022-02-18 05:00:00|640.39|637.59|638.9|636.1|640.6|637.8|638.69|635.89|0
1645160700000|2022-02-18 05:05:00|638.69|635.89|640.29|637.49|640.6|637.8|638.69|635.89|0
1645161000000|2022-02-18 05:10:00|640.39|637.59|640.39|637.59|640.81|638.01|639.44|636.64|0
1645161300000|2022-02-18 05:15:00|640.6|637.8|639.54|636.74|640.81|638.01|639.11|636.31|0
1645161600000|2022-02-18 05:20:00|639.32|636.52|641.06|638.26|641.27|638.47|639.32|636.52|0
1645161900000|2022-02-18 05:25:00|641.17|638.37|641.06|638.26|641.27|638.47|640.21|637.41|0
1645162200000|2022-02-18 05:30:00|640.84|638.04|640.42|637.62|640.84|638.04|639.68|636.88|0
1645162500000|2022-02-18 05:35:00|640.63|637.83|639.46|636.66|640.63|637.83|638.51|635.71|0
1645162800000|2022-02-18 05:40:00|639.35|636.55|640.42|637.62|640.84|638.04|639.35|636.55|0
1645163100000|2022-02-18 05:45:00|640.2|637.4|639.68|636.88|640.2|637.4|639.56|636.76|0
1645163400000|2022-02-18 05:50:00|639.78|636.98|640.84|638.04|641.05|638.25|639.56|636.76|0
1645163700000|2022-02-18 05:55:00|640.95|638.15|642.54|639.74|643.39|640.59|640.41|637.61|0
1645164000000|2022-02-18 06:00:00|643.82|641.02|645.85|643.05|647.23|644.43|643.6|640.8|0
1645164300000|2022-02-18 06:05:00|645.95|643.15|645.31|642.51|647.01|644.21|644.67|641.87|0
1645164600000|2022-02-18 06:10:00|645.42|642.62|645.84|643.04|646.37|643.57|644.56|641.76|0
1645164900000|2022-02-18 06:15:00|645.95|643.15|642.86|640.06|646.8|644|642.75|639.95|0
1645165200000|2022-02-18 06:20:00|643.07|640.27|642.11|639.31|643.92|641.12|642.11|639.31|0
1645165500000|2022-02-18 06:25:00|642.32|639.52|642.75|639.95|643.39|640.59|642.22|639.42|0
1645165800000|2022-02-18 06:30:00|643.17|640.37|644.02|641.22|644.02|641.22|641.9|639.1|0
1645166100000|2022-02-18 06:35:00|644.13|641.33|643.6|640.8|644.35|641.55|642.32|639.52|0
1645166400000|2022-02-18 06:40:00|643.49|640.69|643.07|640.27|644.02|641.22|642.32|639.52|0
1645166700000|2022-02-18 06:45:00|643.38|640.58|644.02|641.22|644.45|641.65|642.85|640.05|0
1645167000000|2022-02-18 06:50:00|644.23|641.43|644.87|642.07|645.62|642.82|644.23|641.43|0
1645167300000|2022-02-18 06:55:00|645.09|642.29|646.79|643.99|647|644.2|645.09|642.29|0
1645167600000|2022-02-18 07:00:00|646.58|643.78|644.87|642.07|647.76|644.96|644.23|641.43|0
1645167900000|2022-02-18 07:05:00|644.66|641.86|643.8|641|645.72|642.92|642.95|640.15|0
1645168200000|2022-02-18 07:10:00|643.7|640.9|643.91|641.11|646.36|643.56|643.38|640.58|0
1645168500000|2022-02-18 07:15:00|644.02|641.22|643.65|640.85|644.23|641.43|642.04|639.24|0
1645168800000|2022-02-18 07:20:00|643.54|640.74|645.89|643.09|645.89|643.09|643.11|640.31|0
1645169100000|2022-02-18 07:25:00|646.1|643.3|645.46|642.66|646.53|643.73|645.03|642.23|0
1645169400000|2022-02-18 07:30:00|645.67|642.87|646.53|643.73|646.95|644.15|644.39|641.59|0
1645169700000|2022-02-18 07:35:00|646.31|643.51|646.21|643.41|647.49|644.69|645.46|642.66|0
1645170000000|2022-02-18 07:40:00|646.1|643.3|644.17|641.37|646.31|643.51|643.75|640.95|0
1645170300000|2022-02-18 07:45:00|643.96|641.16|645.03|642.23|645.03|642.23|643.32|640.52|0
1645170600000|2022-02-18 07:50:00|645.24|642.44|645.88|643.08|645.99|643.19|644.6|641.8|0
1645170900000|2022-02-18 07:55:00|645.67|642.87|645.02|642.22|647.38|644.58|644.6|641.8|0
1645171200000|2022-02-18 08:00:00|644.81|642.01|643.44|640.64|644.81|642.01|639.69|636.89|0
1645171500000|2022-02-18 08:05:00|643.56|641.16|642.6|640.2|646.65|644.25|642.6|640.2|0
1645171800000|2022-02-18 08:10:00|643.02|640.62|641.64|639.24|644.09|641.69|640.89|638.49|0
1645172100000|2022-02-18 08:15:00|641.86|639.46|643.88|641.48|644.52|642.12|641.64|639.24|0
1645172400000|2022-02-18 08:20:00|644.09|641.69|644.09|641.69|644.52|642.12|641.32|638.92|0
1645172700000|2022-02-18 08:25:00|644.73|642.33|642.49|640.09|644.94|642.54|642.07|639.67|0
1645173000000|2022-02-18 08:30:00|642.38|639.98|643.13|640.73|645.15|642.75|641.74|639.34|0
1645173300000|2022-02-18 08:35:00|643.02|640.62|639.61|637.21|644.3|641.9|639.19|636.79|0
1645173600000|2022-02-18 08:40:00|639.82|637.42|638.55|636.15|639.82|637.42|637.06|634.66|0
1645173900000|2022-02-18 08:45:00|638.33|635.93|641.53|639.13|641.74|639.34|637.7|635.3|0
1645174200000|2022-02-18 08:50:00|641.74|639.34|642.38|639.98|643.44|641.04|641.52|639.12|0
1645174500000|2022-02-18 08:55:00|642.49|640.09|643.77|641.37|644.94|642.54|641.74|639.34|0
1645174800000|2022-02-18 09:00:00|643.65|641.25|644.08|641.68|646.22|643.82|642.59|640.19|0
1645175100000|2022-02-18 09:05:00|644.19|641.79|645.79|643.39|645.79|643.39|642.37|639.97|0
1645175400000|2022-02-18 09:10:00|645.68|643.28|649.85|647.45|651.99|649.59|645.68|643.28|0
1645175700000|2022-02-18 09:15:00|649.42|647.02|648.89|646.49|650.7|648.3|648.56|646.16|0
1645176000000|2022-02-18 09:20:00|648.99|646.59|648.56|646.16|650.06|647.66|648.46|646.06|0
1645176300000|2022-02-18 09:25:00|648.35|645.95|647.39|644.99|648.56|646.16|646|643.6|0
1645176600000|2022-02-18 09:30:00|647.49|645.09|646.11|643.71|647.71|645.31|646|643.6|0
1645176900000|2022-02-18 09:35:00|646|643.6|646.6|644.2|646.82|644.42|644.59|642.19|0
1645177200000|2022-02-18 09:40:00|646.82|644.42|645.53|643.13|646.82|644.42|644.89|642.49|0
1645177500000|2022-02-18 09:45:00|645.74|643.34|647.03|644.63|648.32|645.92|645.53|643.13|0
1645177800000|2022-02-18 09:50:00|646.82|644.42|645.53|643.13|647.46|645.06|645.53|643.13|0
1645178100000|2022-02-18 09:55:00|645.31|642.91|642.96|640.56|645.53|643.13|642.32|639.92|0
1645178400000|2022-02-18 10:00:00|642.86|640.46|643.5|641.1|643.93|641.53|642.1|639.7|0
1645178700000|2022-02-18 10:05:00|643.39|640.99|645.53|643.13|646.6|644.2|643.17|640.77|0
1645179000000|2022-02-18 10:10:00|645.74|643.34|645.52|643.12|647.88|645.48|645.52|643.12|0
1645179300000|2022-02-18 10:15:00|645.74|643.34|644.45|642.05|645.95|643.55|643.6|641.2|0
1645179600000|2022-02-18 10:20:00|644.03|641.63|644.35|641.95|644.45|642.05|643.38|640.98|0
1645179900000|2022-02-18 10:25:00|644.24|641.84|644.02|641.62|644.45|642.05|642.95|640.55|0
1645180200000|2022-02-18 10:30:00|643.81|641.41|644.66|642.26|645.52|643.12|643.81|641.41|0
1645180500000|2022-02-18 10:35:00|644.88|642.48|643.17|640.77|645.95|643.55|642.95|640.55|0
1645180800000|2022-02-18 10:40:00|643.38|640.98|644.02|641.62|644.45|642.05|643.38|640.98|0
1645181100000|2022-02-18 10:45:00|643.92|641.52|643.59|641.19|644.66|642.26|643.16|640.76|0
1645181400000|2022-02-18 10:50:00|644.23|641.83|645.09|642.69|646.8|644.4|644.23|641.83|0
1645181700000|2022-02-18 10:55:00|645.3|642.9|646.37|643.97|647.02|644.62|644.02|641.62|0
1645182000000|2022-02-18 11:00:00|646.48|644.08|647.02|644.62|647.87|645.47|645.94|643.54|0
1645182300000|2022-02-18 11:05:00|647.13|644.73|645.2|642.8|647.34|644.94|644.87|642.47|0
1645182600000|2022-02-18 11:10:00|645.09|642.69|645.94|643.54|647.87|645.47|644.66|642.26|0
1645182900000|2022-02-18 11:15:00|645.84|643.44|643.37|640.97|645.84|643.44|642.52|640.12|0
1645183200000|2022-02-18 11:20:00|643.59|641.19|644.23|641.83|644.87|642.47|642.94|640.54|0
1645183500000|2022-02-18 11:25:00|644.44|642.04|644.65|642.25|644.87|642.47|644.23|641.83|0
1645183800000|2022-02-18 11:30:00|644.87|642.47|645.72|643.32|645.94|643.54|644.23|641.83|0
1645184100000|2022-02-18 11:35:00|645.94|643.54|645.08|642.68|646.37|643.97|644.44|642.04|0
1645184400000|2022-02-18 11:40:00|644.98|642.58|648.08|645.68|648.08|645.68|644.44|642.04|0
1645184700000|2022-02-18 11:45:00|648.94|646.54|651.73|649.33|651.73|649.33|647.65|645.25|0
1645185000000|2022-02-18 11:50:00|652.16|649.76|651.08|648.68|653.02|650.62|650.01|647.61|0
1645185300000|2022-02-18 11:55:00|651.3|648.9|648.94|646.54|652.8|650.4|648.94|646.54|0
1645185600000|2022-02-18 12:00:00|648.72|646.32|647.22|644.82|650.22|647.82|647|644.6|0
1645185900000|2022-02-18 12:05:00|647|644.6|645.93|643.53|647.43|645.03|644.43|642.03|0
1645186200000|2022-02-18 12:10:00|646.15|643.75|645.93|643.53|646.36|643.96|645.29|642.89|0
1645186500000|2022-02-18 12:15:00|645.72|643.32|645.5|643.1|646.57|644.17|645.5|643.1|0
1645186800000|2022-02-18 12:20:00|645.72|643.32|645.29|642.89|647.43|645.03|644.86|642.46|0
1645187100000|2022-02-18 12:25:00|645.07|642.67|646.57|644.17|646.57|644.17|644.86|642.46|0
1645187400000|2022-02-18 12:30:00|646.36|643.96|645.07|642.67|646.57|644.17|645.07|642.67|0
1645187700000|2022-02-18 12:35:00|644.86|642.46|645.28|642.88|645.28|642.88|644.21|641.81|0
1645188000000|2022-02-18 12:40:00|645.5|643.1|644.43|642.03|645.5|643.1|644.21|641.81|0
1645188300000|2022-02-18 12:45:00|644.21|641.81|644.42|642.02|645.71|643.31|643.78|641.38|0
1645188600000|2022-02-18 12:50:00|644.64|642.24|646.57|644.17|646.57|644.17|644|641.6|0
1645188900000|2022-02-18 12:55:00|646.78|644.38|644.64|642.24|646.78|644.38|644.64|642.24|0
1645189200000|2022-02-18 13:00:00|644.85|642.45|644.42|642.02|646.14|643.74|643.78|641.38|0
1645189500000|2022-02-18 13:05:00|643.99|641.59|650|647.6|650.64|648.24|642.71|640.31|0
1645189800000|2022-02-18 13:10:00|650.97|648.57|655.37|652.97|657.1|654.7|650.97|648.57|0
1645190100000|2022-02-18 13:15:00|656.02|653.62|656.2|653.8|657.1|654.7|653.65|651.25|0
1645190400000|2022-02-18 13:20:00|655.98|653.58|663.76|661.36|663.76|661.36|655.98|653.58|0
1645190700000|2022-02-18 13:25:00|663.54|661.14|669.68|667.28|671.29|668.89|662.68|660.28|0
1645191000000|2022-02-18 13:30:00|669.35|666.95|672.83|669.95|679.32|676.44|669.35|666.95|0
1645191300000|2022-02-18 13:35:00|672.61|669.73|665.88|663.48|673.26|670.38|665.66|663.26|0
1645191600000|2022-02-18 13:40:00|666.09|663.69|667.39|664.99|668.46|666.06|666.09|663.69|0
1645191900000|2022-02-18 13:45:00|667.28|664.88|668.25|665.85|670.62|668.22|667.28|664.88|0
1645192200000|2022-02-18 13:50:00|668.36|665.96|665.45|663.05|669.44|667.04|663.73|661.33|0
1645192500000|2022-02-18 13:55:00|665.66|663.26|664.93|662.53|666.74|664.34|664.59|662.19|0
1645192800000|2022-02-18 14:00:00|664.71|662.31|664.1|661.7|668.18|665.78|662.6|660.2|0
1645193100000|2022-02-18 14:05:00|664.32|661.92|666.89|664.49|666.89|664.49|663.89|661.49|0
1645193400000|2022-02-18 14:10:00|668.18|665.78|672.06|669.66|672.06|669.66|667.54|665.14|0
1645193700000|2022-02-18 14:15:00|671.84|669.44|672.49|670.09|672.71|670.31|669.26|666.86|0
1645194000000|2022-02-18 14:20:00|672.27|669.87|671.19|668.79|674.22|671.82|670.98|668.58|0
1645194300000|2022-02-18 14:25:00|670.33|667.93|664.53|662.13|671.74|669.34|664.42|662.02|0
1645194600000|2022-02-18 14:30:00|665.81|663.41|669.68|667.28|669.68|667.28|661.52|659.12|0
1645194900000|2022-02-18 14:35:00|670.12|667.72|666.46|664.06|674.21|671.81|662.38|659.98|0
1645195200000|2022-02-18 14:40:00|666.89|664.49|675.94|673.54|677.02|674.62|666.89|664.49|0
1645195500000|2022-02-18 14:45:00|676.37|673.97|667.53|665.13|677.88|675.48|667.53|665.13|0
1645195800000|2022-02-18 14:50:00|667.31|664.91|656.38|653.98|667.53|665.13|656.38|653.98|0
1645196100000|2022-02-18 14:55:00|655.53|653.13|656.71|654.31|658.73|656.33|654.57|652.17|0
1645196400000|2022-02-18 15:00:00|657.13|654.73|660.66|658.26|662.8|660.4|655.95|653.55|0
1645196700000|2022-02-18 15:05:00|660.02|657.62|662.27|659.87|663.45|661.05|657.66|655.26|0
1645197000000|2022-02-18 15:10:00|663.02|660.62|662.59|660.19|667.53|665.13|658.52|656.12|0
1645197300000|2022-02-18 15:15:00|662.8|660.4|662.58|660.18|665.59|663.19|654.88|652.48|0
1645197600000|2022-02-18 15:20:00|662.8|660.4|668.6|666.2|669.89|667.49|661.73|659.33|0
1645197900000|2022-02-18 15:25:00|668.38|665.98|671.38|668.98|672.02|669.62|665.59|663.19|0
1645198200000|2022-02-18 15:30:00|671.06|668.66|676.33|673.93|678.91|676.51|671.06|668.66|0
1645198500000|2022-02-18 15:35:00|676.54|674.14|678.59|676.19|679.24|676.84|674.5|672.1|0
1645198800000|2022-02-18 15:40:00|677.95|675.55|677.08|674.68|682.7|680.3|676.87|674.47|0
1645199100000|2022-02-18 15:45:00|676.87|674.47|684.71|682.31|685.58|683.18|676|673.6|0
1645199400000|2022-02-18 15:50:00|683.85|681.45|680.39|677.99|683.85|681.45|678.02|675.62|0
1645199700000|2022-02-18 15:55:00|680.18|677.78|683.41|681.01|685.04|682.64|679.1|676.7|0
1645200000000|2022-02-18 16:00:00|683.2|680.8|696.97|694.57|698.27|695.87|683.2|680.8|0
1645200300000|2022-02-18 16:05:00|696.31|693.91|696.05|693.65|698.27|695.87|690.67|688.27|0
1645200600000|2022-02-18 16:10:00|698.13|695.73|697.8|694.92|702.73|700.33|697.15|694.27|0
1645200900000|2022-02-18 16:15:00|696.94|694.06|691.78|688.9|698.66|695.78|691.57|688.69|0
1645201200000|2022-02-18 16:20:00|692|689.12|689.64|686.76|692|689.12|687.71|684.83|0
1645201500000|2022-02-18 16:25:00|689.32|686.44|688.37|685.49|689.32|686.44|684.92|682.04|0
1645201800000|2022-02-18 16:30:00|687.84|684.96|689.24|686.36|692.05|689.17|684.48|681.6|0
1645202100000|2022-02-18 16:35:00|689.45|686.57|686.64|683.76|691.3|688.42|683.3|680.42|0
1645202400000|2022-02-18 16:40:00|686.43|683.55|690.1|687.22|690.53|687.65|684.05|681.17|0
1645202700000|2022-02-18 16:45:00|690.53|687.65|693.13|690.25|693.9|691.02|686.42|683.54|0
1645203000000|2022-02-18 16:50:00|692.7|689.82|697.48|694.6|698.56|695.68|692.27|689.39|0
1645203300000|2022-02-18 16:55:00|697.04|694.16|703.35|700.47|706.41|703.53|696.17|693.29|0
1645203600000|2022-02-18 17:00:00|703.57|700.69|705.2|702.32|707.86|704.98|701.88|699|0
1645203900000|2022-02-18 17:05:00|704.98|702.1|698.02|695.14|704.98|702.1|698.02|695.14|0
1645204200000|2022-02-18 17:10:00|697.8|694.92|696.75|693.87|697.84|694.96|694.14|691.26|0
1645204500000|2022-02-18 17:15:00|697.19|694.31|691.97|689.09|698.71|695.83|687.42|684.54|0
1645204800000|2022-02-18 17:20:00|691.75|688.87|697.19|694.31|697.19|694.31|690.45|687.57|0
1645205100000|2022-02-18 17:25:00|697.84|694.96|695.66|692.78|697.84|694.96|692.62|689.74|0
1645205400000|2022-02-18 17:30:00|697.62|694.74|704.94|702.06|705.8|702.92|696.71|693.83|0
1645205700000|2022-02-18 17:35:00|705.37|702.49|709.36|706.48|712.68|709.8|702.8|699.92|0
1645206000000|2022-02-18 17:40:00|710.23|707.35|706.8|703.92|710.44|707.56|704.16|701.28|0
1645206300000|2022-02-18 17:45:00|707.23|704.35|707.23|704.35|709.2|706.32|705.49|702.61|0
1645206600000|2022-02-18 17:50:00|707.45|704.57|707.01|704.13|709.85|706.97|703.52|700.64|0
1645206900000|2022-02-18 17:55:00|707.23|704.35|710.51|707.63|710.51|707.63|704.83|701.95|0
1645207200000|2022-02-18 18:00:00|709.85|706.97|709.85|706.97|711.72|708.84|707.67|704.79|0
1645207500000|2022-02-18 18:05:00|709.31|706.43|708.32|705.44|712.26|709.38|707.12|704.24|0
1645207800000|2022-02-18 18:10:00|708.54|705.66|711.6|708.72|712.26|709.38|707.88|705|0
1645208100000|2022-02-18 18:15:00|711.82|708.94|714.85|711.97|716.2|713.32|709.41|706.53|0
1645208400000|2022-02-18 18:20:00|715.07|712.19|705.71|702.83|715.72|712.84|705.17|702.29|0
1645208700000|2022-02-18 18:25:00|706.14|703.26|709.78|706.9|711.31|708.43|706.07|703.19|0
1645209000000|2022-02-18 18:30:00|709.89|707.01|707.37|704.49|711.09|708.21|706.94|704.06|0
1645209300000|2022-02-18 18:35:00|708.25|705.37|701.92|699.04|710.11|707.23|701.49|698.61|0
1645209600000|2022-02-18 18:40:00|702.14|699.26|703.88|701|706.28|703.4|701.49|698.61|0
1645209900000|2022-02-18 18:45:00|704.1|701.22|698.88|696|704.1|701.22|697.14|694.26|0
1645210200000|2022-02-18 18:50:00|699.31|696.43|694.75|691.87|699.75|696.87|694.32|691.44|0
1645210500000|2022-02-18 18:55:00|695.4|692.52|696.17|693.29|697.4|694.52|693.56|690.68|0
1645210800000|2022-02-18 19:00:00|696.39|693.51|693.78|690.9|696.39|693.51|691.17|688.29|0
1645211100000|2022-02-18 19:05:00|692.91|690.03|696.94|694.06|698.35|695.47|692.04|689.16|0
1645211400000|2022-02-18 19:10:00|696.82|693.94|695.3|692.42|698.13|695.25|694.21|691.33|0
1645211700000|2022-02-18 19:15:00|695.08|692.2|688.12|685.24|695.95|693.07|687.26|684.38|0
1645212000000|2022-02-18 19:20:00|687.91|685.03|680.26|677.38|688.99|686.11|680.26|677.38|0
1645212300000|2022-02-18 19:25:00|680.48|677.6|675.94|673.06|682|679.12|674.64|671.76|0
1645212600000|2022-02-18 19:30:00|676.15|673.27|673.52|670.64|676.37|673.49|668.55|665.67|0
1645212900000|2022-02-18 19:35:00|673.09|670.21|680.51|677.63|681.81|678.93|673.09|670.21|0
1645213200000|2022-02-18 19:40:00|680.72|677.84|683.97|681.09|683.97|681.09|679.64|676.76|0
1645213500000|2022-02-18 19:45:00|683.75|680.87|687.23|684.35|687.23|684.35|681.37|678.49|0
1645213800000|2022-02-18 19:50:00|687.12|684.24|674.45|671.57|688.8|685.92|674.45|671.57|0
1645214100000|2022-02-18 19:55:00|674.02|671.14|671.78|668.9|676.33|673.45|671|668.12|0
1645214400000|2022-02-18 20:00:00|671.35|668.47|672.67|669.79|674.19|671.31|665.53|662.65|0
1645214700000|2022-02-18 20:05:00|672.89|670.01|677.23|674.35|680.71|677.83|670.07|667.19|0
1645215000000|2022-02-18 20:10:00|676.79|673.91|682.21|679.33|683.83|680.95|671.37|668.49|0
1645215300000|2022-02-18 20:15:00|682.43|679.55|690.72|687.84|691.8|688.92|680.55|677.67|0
1645215600000|2022-02-18 20:20:00|691.59|688.71|692.65|689.77|694.6|691.72|688.34|685.46|0
1645215900000|2022-02-18 20:25:00|692|689.12|695.03|692.15|695.46|692.58|689.19|686.31|0
1645216200000|2022-02-18 20:30:00|694.81|691.93|703.51|700.63|707.22|704.34|694.81|691.93|0
1645216500000|2022-02-18 20:35:00|704.38|701.5|700.46|697.58|704.82|701.94|697.42|694.54|0
1645216800000|2022-02-18 20:40:00|700.68|697.8|689.19|686.31|700.68|697.8|687.89|685.01|0
1645217100000|2022-02-18 20:45:00|688.97|686.09|687.47|684.59|695.9|693.02|684.22|681.34|0
1645217400000|2022-02-18 20:50:00|686.82|683.94|695.72|692.84|699.2|696.32|686.82|683.94|0
1645217700000|2022-02-18 20:55:00|695.07|692.19|695.72|692.84|698.77|695.89|693.11|690.23|0
1645218000000|2022-02-18 21:00:00|693.54|690.66|688.33|685.45|693.76|690.88|685.08|682.2|0
1645218300000|2022-02-18 21:05:00|688.77|685.89|691.59|688.71|691.8|688.92|687.9|685.02|0
1645218600000|2022-02-18 21:10:00|691.8|688.92|690.72|687.84|693.54|690.66|690.28|687.4|0
1645516800000|2022-02-22 08:00:00|769.59|766.23|763.3|759.94|770.27|766.91|761.95|758.59|0
1645517100000|2022-02-22 08:05:00|762.28|759.4|761.94|759.06|764.86|761.98|758.24|755.36|0
1645517400000|2022-02-22 08:10:00|761.83|758.95|750.64|747.76|761.94|759.06|748.52|745.64|0
1645517700000|2022-02-22 08:15:00|750.3|747.42|752.63|749.75|758.67|755.79|747.52|744.64|0
1645518000000|2022-02-22 08:20:00|752.41|749.53|751.52|748.64|756.55|753.67|749.29|746.41|0
1645518300000|2022-02-22 08:25:00|751.19|748.31|747.53|744.65|753.08|750.2|745.07|742.19|0
1645518600000|2022-02-22 08:30:00|748.54|745.66|750.43|747.55|753.12|750.24|747.53|744.65|0
1645518900000|2022-02-22 08:35:00|750.55|747.67|748.2|745.32|751.55|748.67|747.42|744.54|0
1645519200000|2022-02-22 08:40:00|748.64|745.76|743.06|740.18|749.21|746.33|740.95|738.07|0
1645519500000|2022-02-22 08:45:00|742.84|739.96|743.62|740.74|748.19|745.31|741.4|738.52|0
1645519800000|2022-02-22 08:50:00|743.73|740.85|743.5|740.62|744.4|741.52|739.17|736.29|0
1645520100000|2022-02-22 08:55:00|744.17|741.29|738.47|735.59|744.73|741.85|737.47|734.59|0
1645520400000|2022-02-22 09:00:00|738.25|735.37|741.79|738.91|742.69|739.81|736.09|733.21|0
1645520700000|2022-02-22 09:05:00|741.57|738.69|738.43|735.55|745.82|742.94|738.43|735.55|0
1645521000000|2022-02-22 09:10:00|738.33|735.45|742.01|739.13|744.92|742.04|737.32|734.44|0
1645521300000|2022-02-22 09:15:00|741.79|738.91|736.87|733.99|744.03|741.15|736.87|733.99|0
1645521600000|2022-02-22 09:20:00|737.09|734.21|740.89|738.01|741.12|738.24|736.09|733.21|0
1645521900000|2022-02-22 09:25:00|740.67|737.79|736.42|733.54|740.67|737.79|735.53|732.65|0
1645522200000|2022-02-22 09:30:00|736.64|733.76|734.75|731.87|737.65|734.77|732.18|729.3|0
1645522500000|2022-02-22 09:35:00|734.86|731.98|734.86|731.98|736.09|733.21|732.96|730.08|0
1645522800000|2022-02-22 09:40:00|734.53|731.65|737.65|734.77|738.2|735.32|733.96|731.08|0
1645523100000|2022-02-22 09:45:00|737.76|734.88|739.44|736.56|739.77|736.89|736.98|734.1|0
1645523400000|2022-02-22 09:50:00|739.32|736.44|734.85|731.97|739.32|736.44|733.96|731.08|0
1645523700000|2022-02-22 09:55:00|736.09|733.21|741.11|738.23|742.57|739.69|734.85|731.97|0
1645524000000|2022-02-22 10:00:00|740.55|737.67|733.29|730.41|741|738.12|731.51|728.63|0
1645524300000|2022-02-22 10:05:00|733.18|730.3|731.84|728.96|733.96|731.08|731.28|728.4|0
1645524600000|2022-02-22 10:10:00|731.95|729.07|719.95|717.07|733.29|730.41|719.06|716.18|0
1645524900000|2022-02-22 10:15:00|719.73|716.85|717.07|714.19|721.95|719.07|716.63|713.75|0
1645525200000|2022-02-22 10:20:00|716.63|713.75|712.87|709.99|717.29|714.41|710|707.12|0
1645525500000|2022-02-22 10:25:00|713.09|710.21|713.2|710.32|713.97|711.09|710|707.12|0
1645525800000|2022-02-22 10:30:00|713.09|710.21|714.41|711.53|716.4|713.52|711.98|709.1|0
1645526100000|2022-02-22 10:35:00|714.31|711.43|695.28|692.4|715.74|712.86|695.28|692.4|0
1645526400000|2022-02-22 10:40:00|692.43|689.55|694.18|691.3|696.59|693.71|688.29|685.41|0
1645526700000|2022-02-22 10:45:00|693.09|690.21|696.37|693.49|698.12|695.24|692.21|689.33|0
1645527000000|2022-02-22 10:50:00|696.48|693.6|693.31|690.43|696.48|693.6|690.68|687.8|0
1645527300000|2022-02-22 10:55:00|693.64|690.76|700.75|697.87|700.75|697.87|692.87|689.99|0
1645527600000|2022-02-22 11:00:00|699.88|697|696.59|693.71|701.63|698.75|696.26|693.38|0
1645527900000|2022-02-22 11:05:00|697.02|694.14|701.74|698.86|703.06|700.18|696.92|694.04|0
1645528200000|2022-02-22 11:10:00|700.97|698.09|702.51|699.63|703.83|700.95|699.22|696.34|0
1645528500000|2022-02-22 11:15:00|702.95|700.07|701.19|698.31|704.05|701.17|699.87|696.99|0
1645528800000|2022-02-22 11:20:00|700.53|697.65|700.17|697.29|703.67|700.79|697.24|694.36|0
1645529100000|2022-02-22 11:25:00|700.72|697.84|702.57|699.69|703.82|700.94|700.59|697.71|0
1645529400000|2022-02-22 11:30:00|702.35|699.47|706.31|703.43|707.85|704.97|701.47|698.59|0
1645529700000|2022-02-22 11:35:00|706.09|703.21|710.72|707.84|710.72|707.84|704.55|701.67|0
1645530000000|2022-02-22 11:40:00|710.28|707.4|706.97|704.09|711.82|708.94|706.42|703.54|0
1645530300000|2022-02-22 11:45:00|706.64|703.76|704.54|701.66|706.97|704.09|704.54|701.66|0
1645530600000|2022-02-22 11:50:00|704.76|701.88|700.81|697.93|705.42|702.54|697.51|694.63|0
1645530900000|2022-02-22 11:55:00|700.59|697.71|701.68|698.8|701.68|698.8|699.38|696.5|0
1645531200000|2022-02-22 12:00:00|701.46|698.58|706.3|703.42|709.61|706.73|701.46|698.58|0
1645531500000|2022-02-22 12:05:00|706.2|703.32|703.44|700.56|706.74|703.86|703|700.12|0
1645531800000|2022-02-22 12:10:00|704.65|701.77|698.17|695.29|704.65|701.77|697.73|694.85|0
1645532100000|2022-02-22 12:15:00|698.28|695.4|690.94|688.06|698.5|695.62|690.94|688.06|0
1645532400000|2022-02-22 12:20:00|690.29|687.41|694.22|691.34|694.44|691.56|688.76|685.88|0
1645532700000|2022-02-22 12:25:00|694.77|691.89|696.41|693.53|696.63|693.75|694.66|691.78|0
1645533000000|2022-02-22 12:30:00|696.63|693.75|695.32|692.44|699.82|696.94|694.66|691.78|0
1645533300000|2022-02-22 12:35:00|695.1|692.22|697.84|694.96|702.12|699.24|694.88|692|0
1645533600000|2022-02-22 12:40:00|697.4|694.52|695.75|692.87|699.92|697.04|695.53|692.65|0
1645533900000|2022-02-22 12:45:00|695.87|692.99|696.19|693.31|696.63|693.75|692.15|689.27|0
1645534200000|2022-02-22 12:50:00|695.97|693.09|694.87|691.99|696.19|693.31|692.69|689.81|0
1645534500000|2022-02-22 12:55:00|694.55|691.67|695.97|693.09|696.63|693.75|694.55|691.67|0
1645534800000|2022-02-22 13:00:00|695.75|692.87|698.71|695.83|701.57|698.69|694.87|691.99|0
1645535100000|2022-02-22 13:05:00|699.04|696.16|696.74|693.86|700.69|697.81|695.75|692.87|0
1645535400000|2022-02-22 13:10:00|696.84|693.96|703.21|700.33|703.43|700.55|696.84|693.96|0
1645535700000|2022-02-22 13:15:00|703.1|700.22|702.31|699.91|704.2|701.67|700.55|698.13|0
1645536000000|2022-02-22 13:20:00|702.75|700.35|704.73|702.33|706.05|703.65|702.31|699.91|0
1645536300000|2022-02-22 13:25:00|704.95|702.55|707.04|704.64|707.37|704.97|702.75|700.35|0
1645536600000|2022-02-22 13:30:00|707.37|704.97|701.65|699.25|707.37|704.97|700.55|698.15|0
1645536900000|2022-02-22 13:35:00|701.87|699.47|698.91|696.51|702.75|700.35|698.79|696.39|0
1645537200000|2022-02-22 13:40:00|699.01|696.61|695.72|693.32|699.01|696.61|694.84|692.44|0
1645537500000|2022-02-22 13:45:00|695.5|693.1|697.47|695.07|699.01|696.61|695.28|692.88|0
1645537800000|2022-02-22 13:50:00|697.37|694.97|698.79|696.39|699.23|696.83|696.16|693.76|0
1645538100000|2022-02-22 13:55:00|699.23|696.83|698.57|696.17|699.89|697.49|697.47|695.07|0
1645538400000|2022-02-22 14:00:00|699.01|696.61|699.45|697.05|700.54|698.14|695.5|693.1|0
1645538700000|2022-02-22 14:05:00|699.67|697.27|700.1|697.7|701.64|699.24|699.23|696.83|0
1645539000000|2022-02-22 14:10:00|700.54|698.14|701.64|699.24|701.86|699.46|697.91|695.51|0
1645539300000|2022-02-22 14:15:00|701.2|698.8|701.86|699.46|703.18|700.78|700.54|698.14|0
1645539600000|2022-02-22 14:20:00|702.52|700.12|704.06|701.66|704.28|701.88|701.64|699.24|0
1645539900000|2022-02-22 14:25:00|704.28|701.88|712.44|710.04|712.44|710.04|704.28|701.88|0
1645540200000|2022-02-22 14:30:00|711.55|709.15|719.96|717.56|721.74|719.34|705.38|702.98|0
1645540500000|2022-02-22 14:35:00|720.08|717.68|719.78|717.38|724.62|722.22|713.76|711.36|0
1645540800000|2022-02-22 14:40:00|720.44|718.04|709.18|706.78|722.88|720.48|703.9|701.5|0
1645541100000|2022-02-22 14:45:00|709.29|706.89|691.86|689.46|710.18|707.78|691.86|689.46|0
1645541400000|2022-02-22 14:50:00|691.21|688.81|684.54|682.14|695.04|692.64|682.92|680.52|0
1645541700000|2022-02-22 14:55:00|684.11|681.71|690.36|687.96|692.78|690.38|683.14|680.74|0
1645542000000|2022-02-22 15:00:00|690.58|688.18|692.15|689.75|696.99|694.59|689.82|687.42|0
1645542300000|2022-02-22 15:05:00|691.93|689.53|695.45|693.05|701.17|698.77|691.49|689.09|0
1645542600000|2022-02-22 15:10:00|695.67|693.27|690.39|687.99|702.27|699.87|689.52|687.12|0
1645542900000|2022-02-22 15:15:00|689.95|687.55|687.76|685.36|692.37|689.97|687.11|684.71|0
1645543200000|2022-02-22 15:20:00|688.64|686.24|692.37|689.97|692.37|689.97|683.39|680.99|0
1645543500000|2022-02-22 15:25:00|691.93|689.53|679.46|677.06|691.93|689.53|679.46|677.06|0
1645543800000|2022-02-22 15:30:00|680.47|678.07|690.5|688.1|693.35|690.95|680.25|677.85|0
1645544100000|2022-02-22 15:35:00|691.82|689.42|696.29|693.89|696.29|693.89|689.03|686.63|0
1645544400000|2022-02-22 15:40:00|696.62|694.22|698.05|695.65|703.13|700.73|693.87|691.47|0
1645544700000|2022-02-22 15:45:00|698.83|696.43|698.39|695.99|702.69|700.29|696.51|694.11|0
1645545000000|2022-02-22 15:50:00|698.93|696.53|705.56|703.16|707.56|705.16|698.93|696.53|0
1645545300000|2022-02-22 15:55:00|705.34|702.94|712.01|709.61|713.33|710.93|705.34|702.94|0
1645545600000|2022-02-22 16:00:00|712.89|710.49|710.68|708.28|713.33|710.93|707.14|704.74|0
1645545900000|2022-02-22 16:05:00|712.01|709.61|715.99|713.59|715.99|713.59|708.14|705.74|0
1645546200000|2022-02-22 16:10:00|715.55|713.15|715.91|713.51|717.2|714.8|711.01|708.61|0
1645546500000|2022-02-22 16:15:00|715.47|713.07|717.24|714.84|719.68|717.28|713.26|710.86|0
1645546800000|2022-02-22 16:20:00|717.46|715.06|716.13|713.73|720.35|717.95|715.03|712.63|0
1645547100000|2022-02-22 16:25:00|715.69|713.29|717.2|714.8|718.75|716.35|708.81|706.41|0
1645547400000|2022-02-22 16:30:00|717.64|715.24|714.99|712.59|718.75|716.35|711.46|709.06|0
1645547700000|2022-02-22 16:35:00|712.78|710.38|717.42|715.02|721.19|718.79|712.78|710.38|0
1645548000000|2022-02-22 16:40:00|716.98|714.58|715.43|713.03|718.75|716.35|712.78|710.38|0
1645548300000|2022-02-22 16:45:00|715.87|713.47|713.22|710.82|717.42|715.02|712.12|709.72|0
1645548600000|2022-02-22 16:50:00|713|710.6|722.96|720.56|723.84|721.44|708.15|705.75|0
1645548900000|2022-02-22 16:55:00|723.62|721.22|718.08|715.68|725.62|723.22|717.86|715.46|0
1645549200000|2022-02-22 17:00:00|718.42|716.02|716.09|713.69|719.63|717.23|713|710.6|0
1645549500000|2022-02-22 17:05:00|716.31|713.91|714.54|712.14|717.42|715.02|712.33|709.93|0
1645549800000|2022-02-22 17:10:00|714.32|711.92|720.29|717.89|721.62|719.22|714.32|711.92|0
1645550100000|2022-02-22 17:15:00|720.51|718.11|725.17|722.77|725.62|723.22|720.51|718.11|0
1645550400000|2022-02-22 17:20:00|725.07|722.67|725.39|722.99|725.73|723.33|720.19|717.79|0
1645550700000|2022-02-22 17:25:00|726.28|723.88|725.17|722.77|726.73|724.33|721.4|719|0
1645551000000|2022-02-22 17:30:00|725.39|722.99|729.84|727.44|730.28|727.88|723.84|721.44|0
1645551300000|2022-02-22 17:35:00|729.62|727.22|726.95|724.55|729.62|727.22|724.06|721.66|0
1645551600000|2022-02-22 17:40:00|726.84|724.44|729.59|727.19|730.73|728.33|726.72|724.32|0
1645551900000|2022-02-22 17:45:00|730.03|727.63|735.15|732.75|736.49|734.09|728.25|725.85|0
1645552200000|2022-02-22 17:50:00|734.93|732.53|734.7|732.3|735.15|732.75|731.14|728.74|0
1645552500000|2022-02-22 17:55:00|735.15|732.75|735.15|732.75|736.93|734.53|732.7|730.3|0
1645552800000|2022-02-22 18:00:00|734.92|732.52|736.48|734.08|739.61|737.21|732.92|730.52|0
1645553100000|2022-02-22 18:05:00|736.93|734.53|733.81|731.41|737.15|734.75|732.25|729.85|0
1645553400000|2022-02-22 18:10:00|733.7|731.3|733.59|731.19|733.81|731.41|729.8|727.4|0
1645553700000|2022-02-22 18:15:00|733.36|730.96|743.18|740.78|745.64|743.24|733.36|730.96|0
1645554000000|2022-02-22 18:20:00|743.07|740.67|739.27|736.87|743.63|741.23|737.82|735.42|0
1645554300000|2022-02-22 18:25:00|739.6|737.2|739.83|737.43|742.06|739.66|738.71|736.31|0
1645554600000|2022-02-22 18:30:00|740.5|738.1|738.71|736.31|742.28|739.88|736.92|734.52|0
1645554900000|2022-02-22 18:35:00|738.49|736.09|743.85|741.45|745.19|742.79|738.49|736.09|0
1645555200000|2022-02-22 18:40:00|742.73|740.33|748.1|745.7|748.77|746.37|740.49|738.09|0
1645555500000|2022-02-22 18:45:00|748.55|746.15|752.03|749.63|752.59|750.19|747.2|744.8|0
1645555800000|2022-02-22 18:50:00|752.14|749.74|759.45|757.05|759.67|757.27|751.69|749.29|0
1645556100000|2022-02-22 18:55:00|760.34|757.94|755.64|753.24|760.34|757.94|755.42|753.02|0
1645556400000|2022-02-22 19:00:00|755.86|753.46|760.34|757.94|760.34|757.94|755.86|753.46|0
1645556700000|2022-02-22 19:05:00|759.89|757.49|765.5|763.1|766.17|763.77|759.44|757.04|0
1645557000000|2022-02-22 19:10:00|765.27|762.87|758.99|756.59|768.42|766.02|758.1|755.7|0
1645557300000|2022-02-22 19:15:00|759.22|756.82|755.44|753.04|760.56|758.16|755.19|752.79|0
1645557600000|2022-02-22 19:20:00|755.21|752.81|760.82|758.42|765.1|762.7|750.73|748.33|0
1645557900000|2022-02-22 19:25:00|759.82|757.42|748.05|745.65|759.82|757.42|742.25|739.85|0
1645558200000|2022-02-22 19:30:00|746.93|744.53|745.15|742.75|752.86|750.46|736.68|734.28|0
1645558500000|2022-02-22 19:35:00|745.04|742.64|743.86|741.46|746.71|744.31|736.82|734.42|0
1645558800000|2022-02-22 19:40:00|742.85|740.45|749.24|746.84|750.37|747.97|739.72|737.32|0
1645559100000|2022-02-22 19:45:00|748.9|746.5|730.79|728.39|753.62|751.22|730.57|728.17|0
1645559400000|2022-02-22 19:50:00|729.68|727.28|722.95|720.55|732.13|729.73|718.3|715.9|0
1645559700000|2022-02-22 19:55:00|722.51|720.11|721.84|719.44|722.51|720.11|714.09|711.69|0
1645560000000|2022-02-22 20:00:00|719.18|716.78|705.93|703.53|721.18|718.78|705.93|703.53|0
1645560300000|2022-02-22 20:05:00|706.37|703.97|716.2|713.8|716.2|713.8|705.71|703.31|0
1645560600000|2022-02-22 20:10:00|715.2|712.8|711.22|708.82|715.2|712.8|706.04|703.64|0
1645560900000|2022-02-22 20:15:00|709.89|707.49|714.97|712.57|716.74|714.34|705.05|702.65|0
1645561200000|2022-02-22 20:20:00|716.08|713.68|719.62|717.22|722.06|719.66|711.44|709.04|0
1645561500000|2022-02-22 20:25:00|721.17|718.77|714.09|711.69|721.17|718.77|708.57|706.17|0
1645561800000|2022-02-22 20:30:00|714.53|712.13|716.96|714.56|723.17|720.77|714.53|712.13|0
1645562100000|2022-02-22 20:35:00|717.63|715.23|714.75|712.35|721.62|719.22|713.64|711.24|0
1645562400000|2022-02-22 20:40:00|714.53|712.13|726.28|723.88|728.06|725.66|713.86|711.46|0
1645562700000|2022-02-22 20:45:00|726.06|723.66|732.18|729.78|733.52|731.12|726.06|723.66|0
1645563000000|2022-02-22 20:50:00|740.56|738.16|742.8|740.4|746.16|743.76|737.87|735.47|0
1645563300000|2022-02-22 20:55:00|741.68|739.28|730.73|728.33|741.68|739.28|730.73|728.33|0
1645563600000|2022-02-22 21:00:00|732.29|729.89|716.29|713.89|732.29|729.89|716.29|713.89|0
1645563900000|2022-02-22 21:05:00|716.51|714.11|716.96|714.56|721.17|718.77|716.29|713.89|0
1645564200000|2022-02-22 21:10:00|717.18|714.78|717.96|715.56|719.17|716.77|717.18|714.78|0
1645564500000|2022-02-22 21:15:00|717.6|714.8|717.82|715.02|718.48|715.68|716.61|713.81|0
1645564800000|2022-02-22 21:20:00|718.04|715.24|720.26|717.46|720.26|717.46|717.82|715.02|0
1645565100000|2022-02-22 21:25:00|720.03|717.23|719.93|717.13|721.14|718.34|719.81|717.01|0
1645565400000|2022-02-22 21:30:00|720.03|717.23|719.81|717.01|721.14|718.34|719.37|716.57|0
1645565700000|2022-02-22 21:35:00|720.03|717.23|718.26|715.46|720.25|717.45|718.04|715.24|0
1645566000000|2022-02-22 21:40:00|718.04|715.24|715.16|712.36|718.26|715.46|714.94|712.14|0
1645566300000|2022-02-22 21:45:00|715.38|712.58|715.38|712.58|715.38|712.58|715.16|712.36|0
1645566600000|2022-02-22 21:50:00|715.16|712.36|721.03|718.23|722.69|719.89|715.16|712.36|0
1645566900000|2022-02-22 21:55:00|721.14|718.34|721.64|718.84|722.91|720.11|720.69|717.89|0
1645567200000|2022-02-22 22:00:00|721.34|718.54|721.12|718.32|721.47|718.67|720.73|717.93|0
1645567500000|2022-02-22 22:05:00|721.06|718.26|722.67|719.87|722.8|720|721.06|718.26|0
1645567800000|2022-02-22 22:10:00|722.64|719.84|722.99|720.19|722.99|720.19|722.57|719.77|0
1645568100000|2022-02-22 22:15:00|722.7|719.9|722.83|720.03|723.05|720.25|722.5|719.7|0
1645568400000|2022-02-22 22:20:00|722.63|719.83|722.5|719.7|722.63|719.83|722.5|719.7|0
1645568700000|2022-02-22 22:25:00|722.44|719.64|721.34|718.54|722.73|719.93|721.34|718.54|0
1645569000000|2022-02-22 22:30:00|721.4|718.6|721.92|719.12|722.12|719.32|721.27|718.47|0
1645569300000|2022-02-22 22:35:00|721.75|718.95|721.49|718.69|721.75|718.95|720.99|718.19|0
1645569600000|2022-02-22 22:40:00|721.53|718.73|721.53|718.73|721.56|718.76|721.47|718.67|0
1645569900000|2022-02-22 22:45:00|721.37|718.57|721.43|718.63|721.79|718.99|721.37|718.57|0
1645570200000|2022-02-22 22:50:00|721.53|718.73|721.43|718.63|721.63|718.83|721.27|718.47|0
1645570500000|2022-02-22 22:55:00|721.49|718.69|722.04|719.24|722.21|719.41|721.47|718.67|0
1645570800000|2022-02-22 23:00:00|721.46|718.66|717.47|714.67|721.79|718.99|716.47|713.67|0
1645571100000|2022-02-22 23:05:00|716.81|714.01|717.03|714.23|717.7|714.9|716.37|713.57|0
1645571400000|2022-02-22 23:10:00|716.69|713.89|717.36|714.56|717.58|714.78|715.26|712.46|0
1645571700000|2022-02-22 23:15:00|717.14|714.34|716.47|713.67|718.69|715.89|716.47|713.67|0
1645572000000|2022-02-22 23:20:00|716.91|714.11|716.25|713.45|718.02|715.22|716.25|713.45|0
1645572300000|2022-02-22 23:25:00|716.47|713.67|711.61|708.81|716.69|713.89|709.84|707.04|0
1645572600000|2022-02-22 23:30:00|711.39|708.59|713.37|710.57|714.04|711.24|710.84|708.04|0
1645572900000|2022-02-22 23:35:00|713.15|710.35|714.48|711.68|714.7|711.9|712.93|710.13|0
1645573200000|2022-02-22 23:40:00|714.26|711.46|710.94|708.14|714.48|711.68|710.84|708.04|0
1645573500000|2022-02-22 23:45:00|710.84|708.04|709.84|707.04|711.5|708.7|709.4|706.6|0
1645573800000|2022-02-22 23:50:00|709.62|706.82|709.84|707.04|710.39|707.59|708.29|705.49|0
1645574100000|2022-02-22 23:55:00|709.62|706.82|710.72|707.92|711.6|708.8|708.95|706.15|0
1645574400000|2022-02-23 00:00:00|710.39|707.59|710.17|707.37|711.38|708.58|709.61|706.81|0
1645574700000|2022-02-23 00:05:00|710.28|707.48|711.49|708.69|711.6|708.8|710.17|707.37|0
1645575000000|2022-02-23 00:10:00|711.6|708.8|711.71|708.91|712.7|709.9|711.27|708.47|0
1645575300000|2022-02-23 00:15:00|712.26|709.46|711.6|708.8|712.48|709.68|710.27|707.47|0
1645575600000|2022-02-23 00:20:00|711.38|708.58|711.82|709.02|712.26|709.46|710.71|707.91|0
1645575900000|2022-02-23 00:25:00|711.6|708.8|711.49|708.69|712.26|709.46|710.49|707.69|0
1645576200000|2022-02-23 00:30:00|711.37|708.57|710.71|707.91|712.92|710.12|710.49|707.69|0
1645576500000|2022-02-23 00:35:00|710.83|708.03|712.37|709.57|712.92|710.12|710.71|707.91|0
1645576800000|2022-02-23 00:40:00|712.26|709.46|712.7|709.9|712.92|710.12|712.04|709.24|0
1645577100000|2022-02-23 00:45:00|712.59|709.79|711.81|709.01|712.7|709.9|711.37|708.57|0
1645577400000|2022-02-23 00:50:00|711.59|708.79|711.81|709.01|712.48|709.68|711.59|708.79|0
1645577700000|2022-02-23 00:55:00|711.59|708.79|710.49|707.69|711.93|709.13|710.27|707.47|0
1645578000000|2022-02-23 01:00:00|710.27|707.47|710.71|707.91|712.47|709.67|710.27|707.47|0
1645578300000|2022-02-23 01:05:00|710.93|708.13|710.26|707.46|710.93|708.13|710.26|707.46|0
1645578600000|2022-02-23 01:10:00|710.38|707.58|710.26|707.46|710.71|707.91|710.26|707.46|0
1645578900000|2022-02-23 01:15:00|710.48|707.68|710.26|707.46|711.15|708.35|710.26|707.46|0
1645579200000|2022-02-23 01:20:00|710.48|707.68|710.7|707.9|710.7|707.9|710.26|707.46|0
1645579500000|2022-02-23 01:25:00|710.6|707.8|712.03|709.23|712.25|709.45|710.48|707.68|0
1645579800000|2022-02-23 01:30:00|712.25|709.45|718.22|715.42|721.55|718.75|712.25|709.45|0
1645580100000|2022-02-23 01:35:00|718.34|715.54|715.68|712.88|718.44|715.64|715.12|712.32|0
1645580400000|2022-02-23 01:40:00|715.24|712.44|717.23|714.43|719.44|716.64|714.9|712.1|0
1645580700000|2022-02-23 01:45:00|717.33|714.53|719.55|716.75|719.77|716.97|717.33|714.53|0
1645581000000|2022-02-23 01:50:00|719.33|716.53|719.32|716.52|721.32|718.52|718.22|715.42|0
1645581300000|2022-02-23 01:55:00|719.1|716.3|715.12|712.32|719.32|716.52|714.45|711.65|0
1645581600000|2022-02-23 02:00:00|715.01|712.21|713.35|710.55|715.78|712.98|712.58|709.78|0
1645581900000|2022-02-23 02:05:00|713.24|710.44|713.81|711.01|715.45|712.65|712.46|709.66|0
1645582200000|2022-02-23 02:10:00|713.92|711.12|714.25|711.45|714.58|711.78|712.92|710.12|0
1645582500000|2022-02-23 02:15:00|714.36|711.56|715.02|712.22|716.35|713.55|714.36|711.56|0
1645582800000|2022-02-23 02:20:00|714.8|712|715.46|712.66|716.02|713.22|714.13|711.33|0
1645583100000|2022-02-23 02:25:00|715.36|712.56|719.23|716.43|719.45|716.65|715.14|712.34|0
1645583400000|2022-02-23 02:30:00|719.35|716.55|718.56|715.76|719.67|716.87|717.13|714.33|0
1645583700000|2022-02-23 02:35:00|718.34|715.54|720.12|717.32|720.34|717.54|718.01|715.21|0
1645584000000|2022-02-23 02:40:00|720.01|717.21|718.56|715.76|721.45|718.65|718.01|715.21|0
1645584300000|2022-02-23 02:45:00|718.78|715.98|720.34|717.54|721.23|718.43|718.56|715.76|0
1645584600000|2022-02-23 02:50:00|720.23|717.43|718.9|716.1|720.23|717.43|718.78|715.98|0
1645584900000|2022-02-23 02:55:00|719.12|716.32|719.45|716.65|719.79|716.99|718.12|715.32|0
1645585200000|2022-02-23 03:00:00|719.23|716.43|718.68|715.88|720.78|717.98|718.56|715.76|0
1645585500000|2022-02-23 03:05:00|718.56|715.76|719.45|716.65|719.89|717.09|718.56|715.76|0
1645585800000|2022-02-23 03:10:00|719.56|716.76|721.67|718.87|722.78|719.98|719.45|716.65|0
1645586100000|2022-02-23 03:15:00|721.56|718.76|719.56|716.76|721.67|718.87|718.56|715.76|0
1645586400000|2022-02-23 03:20:00|719.44|716.64|717.67|714.87|719.44|716.64|717.45|714.65|0
1645586700000|2022-02-23 03:25:00|717.45|714.65|715.67|712.87|717.67|714.87|715.23|712.43|0
1645587000000|2022-02-23 03:30:00|715.23|712.43|714.79|711.99|715.45|712.65|713.68|710.88|0
1645587300000|2022-02-23 03:35:00|714.57|711.77|716.34|713.54|716.56|713.76|714.24|711.44|0
1645587600000|2022-02-23 03:40:00|716.56|713.76|717.56|714.76|717.67|714.87|715.89|713.09|0
1645587900000|2022-02-23 03:45:00|717.67|714.87|716.34|713.54|717.67|714.87|715.89|713.09|0
1645588200000|2022-02-23 03:50:00|716.56|713.76|716.33|713.53|717.67|714.87|716.23|713.43|0
1645588500000|2022-02-23 03:55:00|716.11|713.31|713.35|710.55|716.11|713.31|713.23|710.43|0
1645588800000|2022-02-23 04:00:00|713.46|710.66|713.68|710.88|713.68|710.88|713.23|710.43|0
1645589100000|2022-02-23 04:05:00|713.45|710.65|713.67|710.87|713.68|710.88|713.45|710.65|0
1645589400000|2022-02-23 04:10:00|713.57|710.77|712.79|709.99|713.67|710.87|712.57|709.77|0
1645589700000|2022-02-23 04:15:00|712.57|709.77|712.79|709.99|713.23|710.43|712.57|709.77|0
1645590000000|2022-02-23 04:20:00|712.57|709.77|712.79|709.99|713.67|710.87|712.57|709.77|0
1645590300000|2022-02-23 04:25:00|712.57|709.77|714.56|711.76|715.22|712.42|712.57|709.77|0
1645590600000|2022-02-23 04:30:00|714.45|711.65|712.68|709.88|714.45|711.65|712.56|709.76|0
1645590900000|2022-02-23 04:35:00|712.79|709.99|712.78|709.98|713.45|710.65|712.56|709.76|0
1645591200000|2022-02-23 04:40:00|712.56|709.76|712.78|709.98|713.23|710.43|712.56|709.76|0
1645591500000|2022-02-23 04:45:00|712.56|709.76|710.57|707.77|712.78|709.98|710.57|707.77|0
1645591800000|2022-02-23 04:50:00|710.69|707.89|710.13|707.33|710.79|707.99|709.91|707.11|0
1645592100000|2022-02-23 04:55:00|709.91|707.11|710.13|707.33|710.35|707.55|709.91|707.11|0
1645592400000|2022-02-23 05:00:00|710.35|707.55|710.13|707.33|710.57|707.77|709.91|707.11|0
1645592700000|2022-02-23 05:05:00|710.35|707.55|709.91|707.11|710.35|707.55|709.91|707.11|0
1645593000000|2022-02-23 05:10:00|710.35|707.55|710.57|707.77|710.79|707.99|710.13|707.33|0
1645593300000|2022-02-23 05:15:00|710.79|707.99|711.01|708.21|711.01|708.21|710.35|707.55|0
1645593600000|2022-02-23 05:20:00|710.79|707.99|711.23|708.43|711.45|708.65|710.57|707.77|0
1645593900000|2022-02-23 05:25:00|711.12|708.32|710.34|707.54|711.89|709.09|709.9|707.1|0
1645594200000|2022-02-23 05:30:00|710.46|707.66|711.89|709.09|712.33|709.53|707.47|704.67|0
1645594500000|2022-02-23 05:35:00|712.11|709.31|713.22|710.42|713.22|710.42|711.67|708.87|0
1645594800000|2022-02-23 05:40:00|713.44|710.64|713.44|710.64|713.66|710.86|712.33|709.53|0
1645595100000|2022-02-23 05:45:00|713.22|710.42|712.77|709.97|714.1|711.3|712.55|709.75|0
1645595400000|2022-02-23 05:50:00|712.99|710.19|713.77|710.97|713.88|711.08|712.11|709.31|0
1645595700000|2022-02-23 05:55:00|713.88|711.08|713.21|710.41|714.1|711.3|712.33|709.53|0
1645596000000|2022-02-23 06:00:00|713.33|710.53|711.57|708.77|713.44|710.64|708.48|705.68|0
1645596300000|2022-02-23 06:05:00|711.35|708.55|711.35|708.55|711.57|708.77|710.24|707.44|0
1645596600000|2022-02-23 06:10:00|711.24|708.44|708.92|706.12|711.57|708.77|708.15|705.35|0
1645596900000|2022-02-23 06:15:00|708.69|705.89|709.03|706.23|709.58|706.78|708.47|705.67|0
1645597200000|2022-02-23 06:20:00|709.25|706.45|713.34|710.54|713.56|710.76|709.14|706.34|0
1645597500000|2022-02-23 06:25:00|713.23|710.43|713.12|710.32|714.67|711.87|712.67|709.87|0
1645597800000|2022-02-23 06:30:00|712.9|710.1|715.11|712.31|715.33|712.53|712.9|710.1|0
1645598100000|2022-02-23 06:35:00|715|712.2|714|711.2|715.11|712.31|713.12|710.32|0
1645598400000|2022-02-23 06:40:00|714.22|711.42|714.89|712.09|715.33|712.53|714.12|711.32|0
1645598700000|2022-02-23 06:45:00|714.67|711.87|712.01|709.21|714.89|712.09|712.01|709.21|0
1645599000000|2022-02-23 06:50:00|711.9|709.1|711.78|708.98|712.45|709.65|710.46|707.66|0
1645599300000|2022-02-23 06:55:00|711.56|708.76|716.55|713.75|716.88|714.08|711.34|708.54|0
1645599600000|2022-02-23 07:00:00|717.1|714.3|720.21|717.41|720.21|717.41|715.33|712.53|0
1645599900000|2022-02-23 07:05:00|719.99|717.19|716.88|714.08|720.88|718.08|716.77|713.97|0
1645600200000|2022-02-23 07:10:00|717|714.2|716.99|714.19|717.77|714.97|714.33|711.53|0
1645600500000|2022-02-23 07:15:00|717.1|714.3|716.21|713.41|718.21|715.41|714.88|712.08|0
1645600800000|2022-02-23 07:20:00|716.66|713.86|716.88|714.08|718.21|715.41|716.66|713.86|0
1645601100000|2022-02-23 07:25:00|716.55|713.75|715.1|712.3|716.88|714.08|712.89|710.09|0
1645601400000|2022-02-23 07:30:00|714.88|712.08|712|709.2|715.1|712.3|710.45|707.65|0
1645601700000|2022-02-23 07:35:00|711.56|708.76|709.56|706.76|713.22|710.42|709.56|706.76|0
1645602000000|2022-02-23 07:40:00|709.12|706.32|709.9|707.1|710.56|707.76|708.24|705.44|0
1645602300000|2022-02-23 07:45:00|709.79|706.99|712|709.2|712.66|709.86|709.79|706.99|0
1645602600000|2022-02-23 07:50:00|711.78|708.98|711.77|708.97|713.1|710.3|710.67|707.87|0
1645602900000|2022-02-23 07:55:00|711.33|708.53|711.33|708.53|713.44|710.64|710|707.2|0
1645603200000|2022-02-23 08:00:00|710.45|707.65|705.81|703.01|714.88|712.08|705.58|702.78|0
1645603500000|2022-02-23 08:05:00|707.8|705.4|705.52|703.12|708.17|705.77|705.29|702.89|0
1645603800000|2022-02-23 08:10:00|705.29|702.89|700.78|698.38|705.52|703.12|700.12|697.72|0
1645604100000|2022-02-23 08:15:00|700.56|698.16|701|698.6|702.99|700.59|700.34|697.94|0
1645604400000|2022-02-23 08:20:00|701.22|698.82|700.12|697.72|702.77|700.37|700.12|697.72|0
1645604700000|2022-02-23 08:25:00|700.56|698.16|699.94|697.54|702.32|699.92|699.38|696.98|0
1645605000000|2022-02-23 08:30:00|699.82|697.42|699.38|696.98|704.69|702.29|699.38|696.98|0
1645605300000|2022-02-23 08:35:00|699.6|697.2|699.27|696.87|700.38|697.98|699.16|696.76|0
1645605600000|2022-02-23 08:40:00|699.5|697.1|699.6|697.2|700.16|697.76|699.16|696.76|0
1645605900000|2022-02-23 08:45:00|699.38|696.98|699.6|697.2|700.82|698.42|699.16|696.76|0
1645606200000|2022-02-23 08:50:00|699.82|697.42|700.93|698.53|701.59|699.19|696.73|694.33|0
1645606500000|2022-02-23 08:55:00|700.7|698.3|697.61|695.21|702.92|700.52|697.61|695.21|0
1645606800000|2022-02-23 09:00:00|696.95|694.55|696.5|694.1|698.27|695.87|696.5|694.1|0
1645607100000|2022-02-23 09:05:00|696.73|694.33|697.17|694.77|698.27|695.87|696.5|694.1|0
1645607400000|2022-02-23 09:10:00|696.95|694.55|693.19|690.79|697.17|694.77|692.75|690.35|0
1645607700000|2022-02-23 09:15:00|692.97|690.57|692.43|690.03|694.08|691.68|691.87|689.47|0
1645608000000|2022-02-23 09:20:00|692.53|690.13|692.97|690.57|694.3|691.9|692.09|689.69|0
1645608300000|2022-02-23 09:25:00|693.31|690.91|692.97|690.57|694.29|691.89|691.87|689.47|0
1645608600000|2022-02-23 09:30:00|693.09|690.69|691.47|689.07|693.41|691.01|690.59|688.19|0
1645608900000|2022-02-23 09:35:00|691.03|688.63|693.45|691.05|693.45|691.05|691.03|688.63|0
1645609200000|2022-02-23 09:40:00|693.23|690.83|691.91|689.51|693.45|691.05|690.15|687.75|0
1645609500000|2022-02-23 09:45:00|691.47|689.07|690.81|688.41|693.01|690.61|690.81|688.41|0
1645609800000|2022-02-23 09:50:00|690.92|688.52|695.43|693.03|695.65|693.25|690.15|687.75|0
1645610100000|2022-02-23 09:55:00|695.21|692.81|700.7|698.3|701.36|698.96|694.22|691.82|0
1645610400000|2022-02-23 10:00:00|700.04|697.64|698.28|695.88|700.92|698.52|698.06|695.66|0
1645610700000|2022-02-23 10:05:00|698.5|696.1|703.12|700.72|703.24|700.84|697.83|695.43|0
1645611000000|2022-02-23 10:10:00|703.02|700.62|705.55|703.15|706.88|704.48|703.02|700.62|0
1645611300000|2022-02-23 10:15:00|705.22|702.82|702.68|700.28|706.43|704.03|702.68|700.28|0
1645611600000|2022-02-23 10:20:00|702.46|700.06|700.69|698.29|702.68|700.28|700.47|698.07|0
1645611900000|2022-02-23 10:25:00|700.81|698.41|701.25|698.85|701.91|699.51|699.59|697.19|0
1645612200000|2022-02-23 10:30:00|701.35|698.95|700.81|698.41|702.46|700.06|700.03|697.63|0
1645612500000|2022-02-23 10:35:00|700.91|698.51|701.47|699.07|702.35|699.95|700.47|698.07|0
1645612800000|2022-02-23 10:40:00|701.35|698.95|700.03|697.63|701.35|698.95|698.27|695.87|0
1645613100000|2022-02-23 10:45:00|700.47|698.07|708.64|706.24|709.08|706.68|700.25|697.85|0
1645613400000|2022-02-23 10:50:00|708.42|706.02|706.21|703.81|708.86|706.46|706.21|703.81|0
1645613700000|2022-02-23 10:55:00|706.43|704.03|703.33|700.93|706.65|704.25|703.33|700.93|0
1645614000000|2022-02-23 11:00:00|703.56|701.16|704|701.6|705.76|703.36|702.79|700.39|0
1645614300000|2022-02-23 11:05:00|703.55|701.15|703.77|701.37|706.1|703.7|702.57|700.17|0
1645614600000|2022-02-23 11:10:00|703.67|701.27|706.98|704.58|707.87|705.47|702.23|699.83|0
1645614900000|2022-02-23 11:15:00|706.87|704.47|708.41|706.01|708.86|706.46|705.76|703.36|0
1645615200000|2022-02-23 11:20:00|708.63|706.23|708.63|706.23|711.41|709.01|707.53|705.13|0
1645615500000|2022-02-23 11:25:00|707.75|705.35|707.31|704.91|708.85|706.45|706.64|704.24|0
1645615800000|2022-02-23 11:30:00|707.53|705.13|706.42|704.02|707.64|705.24|706.2|703.8|0
1645616100000|2022-02-23 11:35:00|706.64|704.24|709.52|707.12|710.18|707.78|705.76|703.36|0
1645616400000|2022-02-23 11:40:00|709.29|706.89|709.96|707.56|710.18|707.78|707.97|705.57|0
1645616700000|2022-02-23 11:45:00|710.18|707.78|712.62|710.22|712.84|710.44|709.29|706.89|0
1645617000000|2022-02-23 11:50:00|712.73|710.33|711.18|708.78|712.84|710.44|709.74|707.34|0
1645617300000|2022-02-23 11:55:00|711.06|708.66|716.16|713.76|717.17|714.77|710.4|708|0
1645617600000|2022-02-23 12:00:00|716.28|713.88|712.61|710.21|716.83|714.43|711.95|709.55|0
1645617900000|2022-02-23 12:05:00|712.39|709.99|709.73|707.33|712.39|709.99|709.07|706.67|0
1645618200000|2022-02-23 12:10:00|709.51|707.11|707.63|705.23|710.84|708.44|707.08|704.68|0
1645618500000|2022-02-23 12:15:00|707.52|705.12|708.22|705.82|708.88|706.48|706.51|704.11|0
1645618800000|2022-02-23 12:20:00|707.99|705.59|706.79|704.39|708.44|706.04|706.67|704.27|0
1645619100000|2022-02-23 12:25:00|706.89|704.49|706.67|704.27|707.55|705.15|706.67|704.27|0
1645619400000|2022-02-23 12:30:00|706.89|704.49|704.46|702.06|707.45|705.05|703.8|701.4|0
1645619700000|2022-02-23 12:35:00|704.91|702.51|702.26|699.86|704.91|702.51|701.38|698.98|0
1645620000000|2022-02-23 12:40:00|702.48|700.08|702.48|700.08|702.7|700.3|701.16|698.76|0
1645620300000|2022-02-23 12:45:00|702.26|699.86|704.58|702.18|704.68|702.28|702.26|699.86|0
1645620600000|2022-02-23 12:50:00|704.46|702.06|701.38|698.98|704.58|702.18|700.94|698.54|0
1645620900000|2022-02-23 12:55:00|701.16|698.76|702.04|699.64|702.04|699.64|700.94|698.54|0
1645621200000|2022-02-23 13:00:00|702.48|700.08|701.6|699.2|702.92|700.52|700.94|698.54|0
1645621500000|2022-02-23 13:05:00|701.82|699.42|699.18|696.78|701.82|699.42|698.74|696.34|0
1645621800000|2022-02-23 13:10:00|699.4|697|701.6|699.2|702.04|699.64|699.29|696.89|0
1645622100000|2022-02-23 13:15:00|701.38|698.98|701.38|698.98|702.04|699.64|700.72|698.32|0
1645622400000|2022-02-23 13:20:00|701.16|698.76|705.12|702.72|705.56|703.16|700.5|698.1|0
1645622700000|2022-02-23 13:25:00|704.79|702.39|705.45|703.05|706.22|703.82|704.02|701.62|0
1645623000000|2022-02-23 13:30:00|705.34|702.94|709.31|706.91|709.31|706.91|704.46|702.06|0
1645623300000|2022-02-23 13:35:00|709.09|706.69|707.1|704.7|709.53|707.13|706.44|704.04|0
1645623600000|2022-02-23 13:40:00|706.88|704.48|707.32|704.92|708.64|706.24|706.44|704.04|0
1645623900000|2022-02-23 13:45:00|707.21|704.81|705.14|702.74|707.32|704.92|704.92|702.52|0
1645624200000|2022-02-23 13:50:00|705.36|702.96|702.49|700.09|706.68|704.28|702.49|700.09|0
1645624500000|2022-02-23 13:55:00|702.71|700.31|701.16|698.76|702.71|700.31|700.28|697.88|0
1645624800000|2022-02-23 14:00:00|700.94|698.54|701.88|699.48|703.15|700.75|700.28|697.88|0
1645625100000|2022-02-23 14:05:00|702.1|699.7|702.1|699.7|703.87|701.47|701.66|699.26|0
1645625400000|2022-02-23 14:10:00|702.32|699.92|702.1|699.7|702.99|700.59|701.44|699.04|0
1645625700000|2022-02-23 14:15:00|701.88|699.48|702.1|699.7|702.1|699.7|698.91|696.51|0
1645626000000|2022-02-23 14:20:00|701.88|699.48|700.56|698.16|703.65|701.25|700.56|698.16|0
1645626300000|2022-02-23 14:25:00|700.78|698.38|704.75|702.35|705.19|702.79|700.78|698.38|0
1645626600000|2022-02-23 14:30:00|704.09|701.69|701.44|699.04|706.96|704.56|699.67|697.27|0
1645626900000|2022-02-23 14:35:00|701.66|699.26|702.08|699.68|709.84|707.44|700.32|697.92|0
1645627200000|2022-02-23 14:40:00|702.74|700.34|708.47|706.07|710.46|708.06|700.54|698.14|0
1645627500000|2022-02-23 14:45:00|706.49|704.09|707.37|704.97|707.59|705.19|701.42|699.02|0
1645627800000|2022-02-23 14:50:00|706.93|704.53|719.32|716.92|719.32|716.92|706.49|704.09|0
1645628100000|2022-02-23 14:55:00|719.1|716.7|719.1|716.7|719.32|716.92|713.11|710.71|0
1645628400000|2022-02-23 15:00:00|718.77|716.37|723.96|721.56|728.22|725.82|718.77|716.37|0
1645628700000|2022-02-23 15:05:00|723.3|720.9|731.52|729.12|733.75|731.35|723.3|720.9|0
1645629000000|2022-02-23 15:10:00|731.75|729.35|726.85|724.45|733.08|730.68|725.74|723.34|0
1645629300000|2022-02-23 15:15:00|727.29|724.89|733.75|731.35|735.31|732.91|727.29|724.89|0
1645629600000|2022-02-23 15:20:00|734.09|731.69|737.66|735.26|738.66|736.26|728.74|726.34|0
1645629900000|2022-02-23 15:25:00|737.77|735.37|744.15|741.75|746.28|743.88|736.88|734.48|0
1645630200000|2022-02-23 15:30:00|744.71|742.31|743.57|741.17|748.86|746.46|742.46|740.06|0
1645630500000|2022-02-23 15:35:00|743.8|741.4|739.79|737.39|744.02|741.62|736|733.6|0
1645630800000|2022-02-23 15:40:00|740.23|737.83|746.47|744.07|748.26|745.86|739.34|736.94|0
1645631100000|2022-02-23 15:45:00|746.92|744.52|748.15|745.75|748.93|746.53|743.13|740.73|0
1645631400000|2022-02-23 15:50:00|748.26|745.86|747.14|744.74|748.93|746.53|743.91|741.51|0
1645631700000|2022-02-23 15:55:00|746.47|744.07|747.37|744.97|751.17|748.77|743.24|740.84|0
1645632000000|2022-02-23 16:00:00|747.59|745.19|752.51|750.11|755.42|753.02|745.13|742.73|0
1645632300000|2022-02-23 16:05:00|753.18|750.78|756.09|753.69|759.24|756.84|752.28|749.88|0
1645632600000|2022-02-23 16:10:00|756.99|754.59|754.52|752.12|758.45|756.05|753.85|751.45|0
1645632900000|2022-02-23 16:15:00|755.64|753.24|756.54|754.14|760.81|758.41|755.42|753.02|0
1645633200000|2022-02-23 16:20:00|756.99|754.59|756.66|754.26|758.34|755.94|754.52|752.12|0
1645633500000|2022-02-23 16:25:00|756.76|754.36|757.66|755.26|758.11|755.71|752.73|750.33|0
1645633800000|2022-02-23 16:30:00|756.76|754.36|753.4|751|760.36|757.96|748.82|746.42|0
1645634100000|2022-02-23 16:35:00|752.95|750.55|750.83|748.43|755.87|753.47|746.47|744.07|0
1645634400000|2022-02-23 16:40:00|750.71|748.31|753.62|751.22|754.29|751.89|747.36|744.96|0
1645634700000|2022-02-23 16:45:00|754.07|751.67|748.03|745.63|755.53|753.13|748.03|745.63|0
1645635000000|2022-02-23 16:50:00|747.8|745.4|743.34|740.94|750.49|748.09|741.56|739.16|0
1645635300000|2022-02-23 16:55:00|743.12|740.72|741.28|738.88|743.56|741.16|739.11|736.71|0
1645635600000|2022-02-23 17:00:00|741.17|738.77|742.73|740.33|746.75|744.35|740.72|738.32|0
1645635900000|2022-02-23 17:05:00|742.5|740.1|739.68|737.28|744.15|741.75|739.68|737.28|0
1645636200000|2022-02-23 17:10:00|739.46|737.06|742.36|739.96|743.26|740.86|736.55|734.15|0
1645636500000|2022-02-23 17:15:00|742.14|739.74|731.87|729.47|742.14|739.74|731.77|729.37|0
1645636800000|2022-02-23 17:20:00|732.1|729.7|730.31|727.91|733.43|731.03|729.43|727.03|0
1645637100000|2022-02-23 17:25:00|730.54|728.14|728.98|726.58|731.87|729.47|728.54|726.14|0
1645637400000|2022-02-23 17:30:00|728.54|726.14|735.43|733.03|735.43|733.03|727.87|725.47|0
1645637700000|2022-02-23 17:35:00|735.21|732.81|739.45|737.05|740.34|737.94|734.99|732.59|0
1645638000000|2022-02-23 17:40:00|739|736.6|736.77|734.37|741.02|738.62|736.33|733.93|0
1645638300000|2022-02-23 17:45:00|736.89|734.49|741.01|738.61|741.35|738.95|735.21|732.81|0
1645638600000|2022-02-23 17:50:00|740.46|738.06|748.4|746|749.52|747.12|740.34|737.94|0
1645638900000|2022-02-23 17:55:00|747.95|745.55|748.4|746|750.87|748.47|746.83|744.43|0
1645639200000|2022-02-23 18:00:00|747.95|745.55|752.44|750.04|752.67|750.27|747.95|745.55|0
1645639500000|2022-02-23 18:05:00|752.22|749.82|754.24|751.84|756.26|753.86|750.76|748.36|0
1645639800000|2022-02-23 18:10:00|753.79|751.39|765.05|762.65|765.85|763.45|753.34|750.94|0
1645640100000|2022-02-23 18:15:00|765.51|763.11|763.16|760.76|768.11|765.71|761.84|759.44|0
1645640400000|2022-02-23 18:20:00|763.61|761.21|766.3|763.9|768.55|766.15|762.49|760.09|0
1645640700000|2022-02-23 18:25:00|765.41|763.01|770.58|768.18|771.03|768.63|762.93|760.53|0
1645641000000|2022-02-23 18:30:00|770.13|767.73|775.31|772.91|775.54|773.14|768.1|765.7|0
1645641300000|2022-02-23 18:35:00|775.09|772.69|766.08|763.68|775.76|773.36|764.95|762.55|0
1645641600000|2022-02-23 18:40:00|765.63|763.23|765.18|762.78|767.88|765.48|763.83|761.43|0
1645641900000|2022-02-23 18:45:00|764.5|762.1|757.31|754.91|766.08|763.68|756.08|753.68|0
1645642200000|2022-02-23 18:50:00|757.08|754.68|767.9|765.5|769.93|767.53|757.08|754.68|0
1645642500000|2022-02-23 18:55:00|767.67|765.27|764.74|762.34|769.7|767.3|763.83|761.43|0
1645642800000|2022-02-23 19:00:00|764.96|762.56|771.51|769.11|773.55|771.15|760.9|758.5|0
1645643100000|2022-02-23 19:05:00|771.29|768.89|768.51|766.11|772.06|769.66|765.25|762.85|0
1645643400000|2022-02-23 19:10:00|768.29|765.89|769.86|767.46|771.44|769.04|763.79|761.39|0
1645643700000|2022-02-23 19:15:00|770.43|768.03|769.31|766.91|775.28|772.88|766.26|763.86|0
1645644000000|2022-02-23 19:20:00|769.86|767.46|780.03|777.63|780.48|778.08|767.61|765.21|0
1645644300000|2022-02-23 19:25:00|779.8|777.4|783.08|780.68|784.89|782.49|778.9|776.5|0
1645644600000|2022-02-23 19:30:00|781.01|778.61|783.85|781.45|785.56|783.16|779.1|776.7|0
1645644900000|2022-02-23 19:35:00|783.63|781.23|783.29|780.89|783.85|781.45|780.68|778.28|0
1645645200000|2022-02-23 19:40:00|783.85|781.45|793.3|790.9|794.52|792.12|783.63|781.23|0
1645645500000|2022-02-23 19:45:00|793.52|791.12|788.66|786.26|793.98|791.58|784.7|782.3|0
1645645800000|2022-02-23 19:50:00|789.22|786.82|792.16|789.76|792.39|789.99|786.28|783.88|0
1645646100000|2022-02-23 19:55:00|791.94|789.54|789.45|787.05|793.75|791.35|786.09|783.69|0
1645646400000|2022-02-23 20:00:00|789.57|787.17|796.49|794.09|797.63|795.23|788.09|785.69|0
1645646700000|2022-02-23 20:05:00|796.72|794.32|798.54|796.14|800.36|797.96|792.63|790.23|0
1645647000000|2022-02-23 20:10:00|798.77|796.37|797.69|795.29|802.92|800.52|797.01|794.61|0
1645647300000|2022-02-23 20:15:00|798.6|796.2|798.82|796.42|799.51|797.11|792.59|790.19|0
1645647600000|2022-02-23 20:20:00|798.94|796.54|796.32|793.92|801.33|798.93|795.76|793.36|0
1645647900000|2022-02-23 20:25:00|796.55|794.15|789.25|786.85|798.37|795.97|787.89|785.49|0
1645648200000|2022-02-23 20:30:00|789.03|786.63|793.34|790.94|797.43|795.03|787.67|785.27|0
1645648500000|2022-02-23 20:35:00|793|790.6|801.07|798.67|801.07|798.67|790.16|787.76|0
1645648800000|2022-02-23 20:40:00|801.19|798.79|802.38|799.98|802.49|800.09|796.52|794.12|0
1645649100000|2022-02-23 20:45:00|802.49|800.09|806.93|804.53|806.93|804.53|798.52|796.12|0
1645649400000|2022-02-23 20:50:00|807.04|804.64|808.41|806.01|810.23|807.83|800.9|798.5|0
1645649700000|2022-02-23 20:55:00|808.18|805.78|804.08|801.68|810.23|807.83|802.94|800.54|0
1645650000000|2022-02-23 21:00:00|803.85|801.45|802.94|800.54|805.44|803.04|800.67|798.27|0
1645650300000|2022-02-23 21:05:00|802.26|799.86|802.71|800.31|802.71|800.31|800.67|798.27|0
1645650600000|2022-02-23 21:10:00|802.94|800.54|804.14|801.74|805.73|803.33|801.64|799.24|0
1645650900000|2022-02-23 21:15:00|804.34|801.54|804.79|801.99|805.02|802.22|803.43|800.63|0
1645651200000|2022-02-23 21:20:00|805.02|802.22|804.34|801.54|805.7|802.9|804.11|801.31|0
1645651500000|2022-02-23 21:25:00|804.23|801.43|805.59|802.79|806.38|803.58|803.77|800.97|0
1645651800000|2022-02-23 21:30:00|805.7|802.9|807.52|804.72|807.52|804.72|805.7|802.9|0
1645652100000|2022-02-23 21:35:00|807.74|804.94|805.82|803.02|809.79|806.99|804.91|802.11|0
1645652400000|2022-02-23 21:40:00|805.7|802.9|810.93|808.13|814.58|811.78|805.59|802.79|0
1645652700000|2022-02-23 21:45:00|810.7|807.9|809.56|806.76|810.7|807.9|808.09|805.29|0
1645653000000|2022-02-23 21:50:00|809.33|806.53|810.7|807.9|812.41|809.61|809.11|806.31|0
1645653300000|2022-02-23 21:55:00|810.82|808.02|812.18|809.38|813.66|810.86|810.7|807.9|0
1645653600000|2022-02-23 22:00:00|812.26|809.46|812.19|809.39|812.76|809.96|812.02|809.22|0
1645653900000|2022-02-23 22:05:00|812.22|809.42|812.46|809.66|812.49|809.69|811.9|809.1|0
1645654200000|2022-02-23 22:10:00|812.49|809.69|812.46|809.66|812.82|810.02|811.96|809.16|0
1645654500000|2022-02-23 22:15:00|812.52|809.72|812.56|809.76|812.82|810.02|812.26|809.46|0
1645654800000|2022-02-23 22:20:00|812.58|809.78|813.08|810.28|813.16|810.36|812.58|809.78|0
1645655100000|2022-02-23 22:25:00|813.12|810.32|813.79|810.99|813.79|810.99|812.82|810.02|0
1645655400000|2022-02-23 22:30:00|813.68|810.88|814.25|811.45|814.48|811.68|813.68|810.88|0
1645655700000|2022-02-23 22:35:00|814.29|811.49|814.4|811.6|814.44|811.64|813.48|810.68|0
1645656000000|2022-02-23 22:40:00|814.25|811.45|814.15|811.35|814.58|811.78|814.15|811.35|0
1645656300000|2022-02-23 22:45:00|814.21|811.41|812.88|810.08|814.4|811.6|812.88|810.08|0
1645656600000|2022-02-23 22:50:00|812.85|810.05|812.92|810.12|813.18|810.38|812.68|809.88|0
1645656900000|2022-02-23 22:55:00|812.95|810.15|811.32|808.52|813.02|810.22|811.32|808.52|0
1645657200000|2022-02-23 23:00:00|811.27|808.47|810.81|808.01|811.72|808.92|804.78|801.98|0
1645657500000|2022-02-23 23:05:00|810.13|807.33|813.77|810.97|814.79|811.99|810.01|807.21|0
1645657800000|2022-02-23 23:10:00|813.88|811.08|812.51|809.71|815.82|813.02|811.6|808.8|0
1645658100000|2022-02-23 23:15:00|812.74|809.94|817.3|814.5|817.76|814.96|811.83|809.03|0
1645658400000|2022-02-23 23:20:00|817.07|814.27|817.76|814.96|817.76|814.96|815.7|812.9|0
1645658700000|2022-02-23 23:25:00|817.53|814.73|812.28|809.48|817.53|814.73|809.55|806.75|0
1645659000000|2022-02-23 23:30:00|812.17|809.37|809.78|806.98|812.74|809.94|809.78|806.98|0
1645659300000|2022-02-23 23:35:00|809.89|807.09|810.35|807.55|811.6|808.8|809.78|806.98|0
1645659600000|2022-02-23 23:40:00|810|807.2|805.68|802.88|810.69|807.89|803.86|801.06|0
1645659900000|2022-02-23 23:45:00|805.45|802.65|808.41|805.61|808.75|805.95|805.34|802.54|0
1645660200000|2022-02-23 23:50:00|808.18|805.38|807.04|804.24|809.55|806.75|806.82|804.02|0
1645660500000|2022-02-23 23:55:00|806.81|804.01|809.77|806.97|810.57|807.77|805.8|803|0
1645660800000|2022-02-24 00:00:00|809.54|806.74|810.91|808.11|812.28|809.48|805.68|802.88|0
1645661100000|2022-02-24 00:05:00|811.26|808.46|812.96|810.16|815.01|812.21|809.54|806.74|0
1645661400000|2022-02-24 00:10:00|813.42|810.62|809.43|806.63|813.87|811.07|807.49|804.69|0
1645661700000|2022-02-24 00:15:00|809.54|806.74|812.62|809.82|815.01|812.21|809.54|806.74|0
1645662000000|2022-02-24 00:20:00|812.73|809.93|812.96|810.16|815.01|812.21|811.82|809.02|0
1645662300000|2022-02-24 00:25:00|813.19|810.39|819.12|816.32|823.46|820.66|811.82|809.02|0
1645662600000|2022-02-24 00:30:00|818.89|816.09|823.12|820.32|825.29|822.49|817.52|814.72|0
1645662900000|2022-02-24 00:35:00|824.15|821.35|824.07|821.27|825.75|822.95|819.12|816.32|0
1645663200000|2022-02-24 00:40:00|823.95|821.15|823.84|821.04|825.09|822.29|821.1|818.3|0
1645663500000|2022-02-24 00:45:00|823.95|821.15|823.72|820.92|825.55|822.75|823.16|820.36|0
1645663800000|2022-02-24 00:50:00|823.61|820.81|827.04|824.24|827.04|824.24|823.04|820.24|0
1645664100000|2022-02-24 00:55:00|829.67|826.87|834.94|832.14|834.94|832.14|827.04|824.24|0
1645664400000|2022-02-24 01:00:00|834.71|831.91|834.14|831.34|834.94|832.14|829.21|826.41|0
1645664700000|2022-02-24 01:05:00|834.48|831.68|830.81|828.01|835.17|832.37|830.35|827.55|0
1645665000000|2022-02-24 01:10:00|831.27|828.47|832.24|829.44|832.7|829.9|826.77|823.97|0
1645665300000|2022-02-24 01:15:00|832.7|829.9|838.42|835.62|840.94|838.14|831.68|828.88|0
1645665600000|2022-02-24 01:20:00|838.99|836.19|840.02|837.22|842.08|839.28|837.85|835.05|0
1645665900000|2022-02-24 01:25:00|840.25|837.45|839.56|836.76|840.59|837.79|837.96|835.16|0
1645666200000|2022-02-24 01:30:00|839.79|836.99|833.84|831.04|841.16|838.36|830.87|828.07|0
1645666500000|2022-02-24 01:35:00|834.07|831.27|834.19|831.39|836.36|833.56|832.82|830.02|0
1645666800000|2022-02-24 01:40:00|834.07|831.27|833.84|831.04|835.44|832.64|829.96|827.16|0
1645667100000|2022-02-24 01:45:00|833.73|830.93|830.64|827.84|834.42|831.62|827.9|825.1|0
1645667400000|2022-02-24 01:50:00|829.5|826.7|823.19|820.39|830.08|827.28|819.48|816.68|0
1645667700000|2022-02-24 01:55:00|823.75|820.95|824.1|821.3|826.72|823.92|822.39|819.59|0
1645668000000|2022-02-24 02:00:00|823.07|820.27|827.86|825.06|827.98|825.18|821.47|818.67|0
1645668300000|2022-02-24 02:05:00|827.98|825.18|829.58|826.78|832.66|829.86|826.03|823.23|0
1645668600000|2022-02-24 02:10:00|829.69|826.89|827.29|824.49|830.6|827.8|825.35|822.55|0
1645668900000|2022-02-24 02:15:00|827.63|824.83|825.99|823.19|827.63|824.83|822.5|819.7|0
1645669200000|2022-02-24 02:20:00|825.89|823.09|828.4|825.6|829.2|826.4|825.77|822.97|0
1645669500000|2022-02-24 02:25:00|828.17|825.37|838.83|836.03|838.83|836.03|827.82|825.02|0
1645669800000|2022-02-24 02:30:00|838.37|835.57|832.29|829.49|839.87|837.07|831.49|828.69|0
1645670100000|2022-02-24 02:35:00|832.4|829.6|830.11|827.31|833.78|830.98|828.63|825.83|0
1645670400000|2022-02-24 02:40:00|829.88|827.08|831.37|828.57|832.86|830.06|829.88|827.08|0
1645670700000|2022-02-24 02:45:00|831.48|828.68|835.27|832.47|836.19|833.39|828.05|825.25|0
1645671000000|2022-02-24 02:50:00|838.94|836.14|841.45|837.53|844.05|840.97|834.06|830.7|0
1645671300000|2022-02-24 02:55:00|842.72|838.8|844.45|840.53|845.83|841.91|835.48|831.56|0
1645671600000|2022-02-24 03:00:00|844.91|840.99|849.96|846.04|851.58|847.66|842.04|838.12|0
1645671900000|2022-02-24 03:05:00|850.2|846.28|874.23|870.31|878.06|874.14|849.73|845.81|0
1645672200000|2022-02-24 03:10:00|875.97|872.05|869.25|865.33|878.06|874.14|860.46|856.54|0
1645672500000|2022-02-24 03:15:00|867.63|863.71|867.27|863.35|872.26|868.34|863.34|859.42|0
1645672800000|2022-02-24 03:20:00|867.04|863.12|876.67|872.75|876.67|872.75|864.27|860.35|0
1645673100000|2022-02-24 03:25:00|875.85|871.93|875.74|871.82|880.49|876.57|873.42|869.5|0
1645673400000|2022-02-24 03:30:00|875.85|871.93|892.37|888.45|895.29|891.37|875.85|871.93|0
1645673700000|2022-02-24 03:35:00|891.79|887.87|901.33|897.41|901.33|897.41|887.24|883.32|0
1645674000000|2022-02-24 03:40:00|902.73|898.81|891.53|887.33|905.43|901.23|891.03|886.83|0
1645674300000|2022-02-24 03:45:00|892.81|888.61|885.27|881.07|893.16|888.96|883.3|879.1|0
1645674600000|2022-02-24 03:50:00|885.15|880.95|890.88|886.68|891.11|886.91|881.21|877.01|0
1645674900000|2022-02-24 03:55:00|890.07|885.87|897.59|893.39|899.8|895.6|890.07|885.87|0
1645675200000|2022-02-24 04:00:00|897.95|893.75|891.8|887.6|900.14|895.94|891.57|887.37|0
1645675500000|2022-02-24 04:05:00|891.92|887.72|890.18|885.98|897.48|893.28|887.64|883.44|0
1645675800000|2022-02-24 04:10:00|890.41|886.21|897.25|893.05|900.03|895.83|890.41|886.21|0
1645676100000|2022-02-24 04:15:00|897.48|893.28|902.62|898.42|905.06|900.86|897.25|893.05|0
1645676400000|2022-02-24 04:20:00|901.81|897.61|896.72|892.52|902.28|898.08|893.83|889.63|0
1645676700000|2022-02-24 04:25:00|896.49|892.29|898.68|894.48|900.42|896.22|894.29|890.09|0
1645677000000|2022-02-24 04:30:00|898.8|894.6|891.75|887.55|900.3|896.1|888.53|884.33|0
1645677300000|2022-02-24 04:35:00|891.87|887.67|894.29|890.09|894.98|890.78|891.18|886.98|0
1645677600000|2022-02-24 04:40:00|894.64|890.44|893.03|888.83|897.99|893.79|891.06|886.86|0
1645677900000|2022-02-24 04:45:00|893.14|888.94|886.57|882.37|893.37|889.17|886.45|882.25|0
1645678200000|2022-02-24 04:50:00|886.91|882.71|884.15|879.95|887.14|882.94|881.62|877.42|0
1645678500000|2022-02-24 04:55:00|884.04|879.84|884.38|880.18|885.3|881.1|881.73|877.53|0
1645678800000|2022-02-24 05:00:00|884.04|879.84|889.44|885.24|890.37|886.17|883|878.8|0
1645679100000|2022-02-24 05:05:00|889.1|884.9|891.52|887.32|894.18|889.98|885.07|880.87|0
1645679400000|2022-02-24 05:10:00|891.98|887.78|883.91|879.71|892.67|888.47|882.99|878.79|0
1645679700000|2022-02-24 05:15:00|882.99|878.79|885.76|881.56|889.1|884.9|882.99|878.79|0
1645680000000|2022-02-24 05:20:00|885.65|881.45|885.19|880.99|886.35|882.15|882.54|878.34|0
1645680300000|2022-02-24 05:25:00|884.96|880.76|887.15|882.95|887.61|883.41|881.15|876.95|0
1645680600000|2022-02-24 05:30:00|886.92|882.72|894.28|890.08|895.21|891.01|886.92|882.72|0
1645680900000|2022-02-24 05:35:00|894.4|890.2|899.03|894.83|899.37|895.17|892.33|888.13|0
1645681200000|2022-02-24 05:40:00|899.14|894.94|895.37|891.73|899.14|894.94|895.26|891.62|0
1645681500000|2022-02-24 05:45:00|895.72|892.08|897.45|893.81|897.8|894.16|892.03|888.39|0
1645681800000|2022-02-24 05:50:00|897.22|893.58|888.44|885.08|898.49|894.85|888.09|884.73|0
1645682100000|2022-02-24 05:55:00|887.86|884.5|891.9|888.54|892.25|888.89|886.02|882.66|0
1645682400000|2022-02-24 06:00:00|888.32|884.96|886.42|882.5|891.51|887.31|885.5|881.58|0
1645682700000|2022-02-24 06:05:00|886.53|882.61|882.39|878.47|888.26|884.34|882.39|878.47|0
1645683000000|2022-02-24 06:10:00|882.51|878.59|884.48|880.56|885.98|882.06|881.94|878.02|0
1645683300000|2022-02-24 06:15:00|884.71|880.79|883.91|879.99|887.83|883.91|876.41|872.49|0
1645683600000|2022-02-24 06:20:00|883.78|879.86|885.98|882.06|889.33|885.41|883.55|879.63|0
1645683900000|2022-02-24 06:25:00|885.86|881.94|890.84|886.92|892.46|888.54|883.9|879.98|0
1645684200000|2022-02-24 06:30:00|891.53|887.61|891.76|887.84|892.34|888.42|887.02|883.1|0
1645684500000|2022-02-24 06:35:00|891.87|887.95|892.43|888.51|896.13|892.21|888.99|885.07|0
1645684800000|2022-02-24 06:40:00|892.2|888.28|889.89|885.97|895.08|891.16|889.66|885.74|0
1645685100000|2022-02-24 06:45:00|890|886.08|900.3|896.38|900.53|896.61|889.54|885.62|0
1645685400000|2022-02-24 06:50:00|900.41|896.49|901.69|897.77|906.44|902.52|899.37|895.45|0
1645685700000|2022-02-24 06:55:00|901.46|897.54|899.8|895.88|902.69|898.77|895.87|891.95|0
1645686000000|2022-02-24 07:00:00|900.38|896.46|901.65|897.73|901.65|897.73|891.02|887.1|0
1645686300000|2022-02-24 07:05:00|901.99|898.07|900.37|896.45|913.13|909.21|898.99|895.07|0
1645686600000|2022-02-24 07:10:00|901.19|897.27|906.02|902.1|910.11|906.19|900.37|896.45|0
1645686900000|2022-02-24 07:15:00|907.17|903.25|913.08|909.16|917.02|913.1|905.09|901.17|0
1645687200000|2022-02-24 07:20:00|914.01|910.09|915.29|911.37|915.86|911.94|911.11|907.19|0
1645687500000|2022-02-24 07:25:00|914.82|910.9|919.39|914.91|921.95|917.47|914.64|910.16|0
1645687800000|2022-02-24 07:30:00|919.63|915.15|914.31|909.55|920.58|915.96|911.99|907.23|0
1645688100000|2022-02-24 07:35:00|914.78|910.02|918.73|913.69|922.98|917.94|913.96|908.95|0
1645688400000|2022-02-24 07:40:00|919.29|914.25|910.21|905.17|920.77|915.73|910.21|905.17|0
1645688700000|2022-02-24 07:45:00|909.53|904.49|910.07|905.03|913.95|908.91|903.63|898.59|0
1645689000000|2022-02-24 07:50:00|910.3|905.26|912.46|907.42|914.86|909.82|906.54|901.5|0
1645689300000|2022-02-24 07:55:00|912.23|907.19|911.4|906.36|912.23|907.19|904.61|899.57|0
1645689600000|2022-02-24 08:00:00|910.49|905.45|903.25|897.65|916.02|910.42|901.43|895.83|0
1645689900000|2022-02-24 08:05:00|902.85|898.05|893.19|888.39|902.85|898.05|892.51|887.71|0
1645690200000|2022-02-24 08:10:00|892.85|888.05|898.06|893.26|898.28|893.48|889.39|884.59|0
1645690500000|2022-02-24 08:15:00|898.86|894.06|890.53|885.73|900.34|895.54|890.53|885.73|0
1645690800000|2022-02-24 08:20:00|889.74|884.94|886.47|881.67|892.02|887.22|884.05|879.25|0
1645691100000|2022-02-24 08:25:00|886.24|881.44|890.78|885.98|893.53|888.73|883.5|878.7|0
1645691400000|2022-02-24 08:30:00|890.43|885.63|887.12|882.32|893.76|888.96|884.83|880.03|0
1645691700000|2022-02-24 08:35:00|886.54|881.74|889.97|885.17|894.32|889.52|885.63|880.83|0
1645692000000|2022-02-24 08:40:00|889.74|884.94|888.81|884.01|896.27|891.47|888.12|883.32|0
1645692300000|2022-02-24 08:45:00|889.15|884.35|886.75|881.95|891.91|887.11|882.4|877.6|0
1645692600000|2022-02-24 08:50:00|887.09|882.29|890.75|886.43|890.75|886.43|882.62|878.3|0
1645692900000|2022-02-24 08:55:00|890.63|886.31|882.96|878.64|890.63|886.31|879.42|875.1|0
1645693200000|2022-02-24 09:00:00|883.42|879.1|880.56|876.24|886.96|882.64|879.31|874.99|0
1645693500000|2022-02-24 09:05:00|880.45|876.13|871.32|867|883.3|878.98|866.66|862.34|0
1645693800000|2022-02-24 09:10:00|871.66|867.34|882.73|878.41|890.74|886.42|871.66|867.34|0
1645694100000|2022-02-24 09:15:00|882.05|877.73|878.39|874.07|882.96|878.64|874.62|870.3|0
1645694400000|2022-02-24 09:20:00|879.08|874.76|874.28|869.96|879.3|874.98|870.18|865.86|0
1645694700000|2022-02-24 09:25:00|873.37|869.05|878.9|874.58|879.82|875.5|873.03|868.71|0
1645695000000|2022-02-24 09:30:00|878.79|874.47|877.3|872.98|880.28|875.96|874.78|870.46|0
1645695300000|2022-02-24 09:35:00|877.19|872.87|878.56|874.24|882|877.68|877.19|872.87|0
1645695600000|2022-02-24 09:40:00|878.33|874.01|885.67|881.35|889.12|884.8|876.27|871.95|0
1645695900000|2022-02-24 09:45:00|885.55|881.23|881.31|876.99|886.47|882.15|880.39|876.07|0
1645696200000|2022-02-24 09:50:00|881.54|877.22|886.36|882.04|888.54|884.22|878.9|874.58|0
1645696500000|2022-02-24 09:55:00|886.93|882.61|889.45|885.13|889.45|885.13|883.03|878.71|0
1645696800000|2022-02-24 10:00:00|889.68|885.36|888.07|883.75|891.75|887.43|887.28|882.96|0
1645697100000|2022-02-24 10:05:00|887.96|883.64|878.79|874.47|888.65|884.33|878.56|874.24|0
1645697400000|2022-02-24 10:10:00|878.33|874.01|884.63|880.31|886.13|881.81|878.33|874.01|0
1645697700000|2022-02-24 10:15:00|885.32|881|890.26|885.94|891.18|886.86|884.52|880.2|0
1645698000000|2022-02-24 10:20:00|890.14|885.82|897.51|893.19|899.58|895.26|889.68|885.36|0
1645698300000|2022-02-24 10:25:00|897.86|893.54|895.44|891.12|900.39|896.07|891.75|887.43|0
1645698600000|2022-02-24 10:30:00|895.79|891.47|890.86|886.54|898.65|894.33|889.84|885.52|0
1645698900000|2022-02-24 10:35:00|891.44|887.12|889.15|884.83|898.19|893.87|889.03|884.71|0
1645699200000|2022-02-24 10:40:00|889.38|885.06|891.32|887|891.32|887|884.23|879.91|0
1645699500000|2022-02-24 10:45:00|891.09|886.77|888|883.68|893.73|889.41|886.86|882.54|0
1645699800000|2022-02-24 10:50:00|887.77|883.45|896.02|891.7|896.02|891.7|887.09|882.77|0
1645700100000|2022-02-24 10:55:00|896.7|892.38|896.35|892.03|897.73|893.41|893.83|889.51|0
1645700400000|2022-02-24 11:00:00|896.47|892.15|903.7|899.38|904.28|899.96|893.72|889.4|0
1645700700000|2022-02-24 11:05:00|903.24|898.92|907.27|902.95|908.53|904.21|902.44|898.12|0
1645701000000|2022-02-24 11:10:00|907.96|903.64|904.52|900.2|908.88|904.56|903.48|899.16|0
1645701300000|2022-02-24 11:15:00|904.98|900.66|912.09|907.77|913.58|909.26|904.17|899.85|0
1645701600000|2022-02-24 11:20:00|911.86|907.54|902.46|898.14|911.97|907.65|902.46|898.14|0
1645701900000|2022-02-24 11:25:00|903.48|899.16|910.02|905.7|912.66|908.34|902.57|898.25|0
1645702200000|2022-02-24 11:30:00|909.79|905.47|914.96|910.64|914.96|910.64|906.92|902.6|0
1645702500000|2022-02-24 11:35:00|914.73|910.41|913.7|909.38|916.57|912.25|913.7|909.38|0
1645702800000|2022-02-24 11:40:00|913.81|909.49|900.05|895.73|915.65|911.33|900.05|895.73|0
1645703100000|2022-02-24 11:45:00|900.16|895.84|898.9|894.58|902.56|898.24|895.24|890.92|0
1645703400000|2022-02-24 11:50:00|899.13|894.81|900.16|895.84|901.19|896.87|893.41|889.09|0
1645703700000|2022-02-24 11:55:00|900.62|896.3|893.08|888.76|901.99|897.67|893.08|888.76|0
1645704000000|2022-02-24 12:00:00|893.3|888.98|902.22|897.9|904.39|900.07|893.19|888.87|0
1645704300000|2022-02-24 12:05:00|902.68|898.36|909.56|905.24|909.56|905.24|902.56|898.24|0
1645704600000|2022-02-24 12:10:00|909.67|905.35|901.41|897.09|910.48|906.16|901.41|897.09|0
1645704900000|2022-02-24 12:15:00|901.64|897.32|905.89|901.57|907.26|902.94|897.52|893.2|0
1645705200000|2022-02-24 12:20:00|905.77|901.45|907.37|903.05|910.02|905.7|905.77|901.45|0
1645705500000|2022-02-24 12:25:00|907.83|903.51|909.21|904.89|911.27|906.95|906.34|902.02|0
1645705800000|2022-02-24 12:30:00|909.1|904.78|912.78|908.46|913.83|909.51|908.52|904.2|0
1645706100000|2022-02-24 12:35:00|913.01|908.69|911.16|906.84|915.09|910.77|910.93|906.61|0
1645706400000|2022-02-24 12:40:00|911.05|906.73|912.32|908|915.09|910.77|911.05|906.73|0
1645706700000|2022-02-24 12:45:00|911.86|907.54|909.07|904.75|914.61|910.29|908.84|904.52|0
1645707000000|2022-02-24 12:50:00|908.61|904.29|909.07|904.75|910.45|906.13|906.77|902.45|0
1645707300000|2022-02-24 12:55:00|908.96|904.64|907.69|903.37|914.14|909.82|907|902.68|0
1645707600000|2022-02-24 13:00:00|907.23|902.91|908.15|903.83|910.68|906.36|904.13|899.81|0
1645707900000|2022-02-24 13:05:00|907|902.68|915.3|910.98|915.53|911.21|906.54|902.22|0
1645708200000|2022-02-24 13:10:00|914.6|910.28|915.42|911.1|915.53|911.21|913.22|908.9|0
1645708500000|2022-02-24 13:15:00|915.06|910.74|917.26|912.94|919.68|915.36|913.22|908.9|0
1645708800000|2022-02-24 13:20:00|917.6|913.28|920.38|916.06|921.3|916.98|916.45|912.13|0
1645709100000|2022-02-24 13:25:00|920.14|915.82|918.91|914.59|922.11|917.79|917.63|913.31|0
1645709400000|2022-02-24 13:30:00|919.14|914.82|912.77|908.45|920.06|915.74|912.77|908.45|0
1645709700000|2022-02-24 13:35:00|913|908.68|913.59|909.27|915.55|911.23|909.77|905.45|0
1645710000000|2022-02-24 13:40:00|913.7|909.38|901.34|897.98|914.51|910.55|901.22|897.86|0
1645710300000|2022-02-24 13:45:00|901.8|898.44|900.33|896.97|907.38|904.02|899.63|896.27|0
1645710600000|2022-02-24 13:50:00|900.79|897.43|901.37|898.01|902.17|898.81|895.71|892.35|0
1645710900000|2022-02-24 13:55:00|901.71|898.35|907.72|904.36|907.95|904.59|900.44|897.08|0
1645711200000|2022-02-24 14:00:00|908.18|904.82|902.4|899.04|908.18|904.82|901.25|897.89|0
1645711500000|2022-02-24 14:05:00|902.63|899.27|898.37|895.01|902.63|899.27|893.87|890.51|0
1645711800000|2022-02-24 14:10:00|898.02|894.66|903.79|900.43|905.64|902.28|898.02|894.66|0
1645712100000|2022-02-24 14:15:00|903.32|899.96|899.52|896.16|903.68|900.32|898.94|895.58|0
1645712400000|2022-02-24 14:20:00|899.75|896.39|905.63|902.27|906.79|903.43|897.32|893.96|0
1645712700000|2022-02-24 14:25:00|905.87|902.51|912.58|909.22|912.81|909.45|905.87|902.51|0
1645713000000|2022-02-24 14:30:00|911.54|908.18|897.78|894.42|914.9|911.54|892.94|889.58|0
1645713300000|2022-02-24 14:35:00|900.55|897.19|883.05|879.69|907.48|904.12|883.05|879.69|0
1645713600000|2022-02-24 14:40:00|885.7|882.34|892.42|889.06|898.9|895.54|883.51|880.15|0
1645713900000|2022-02-24 14:45:00|893.35|889.99|875.92|872.56|899.48|896.12|875.92|872.56|0
1645714200000|2022-02-24 14:50:00|873.62|870.26|873.9|870.54|877.99|874.63|865.58|862.22|0
1645714500000|2022-02-24 14:55:00|873.67|870.31|864.77|861.41|879.69|876.33|864.77|861.41|0
1645714800000|2022-02-24 15:00:00|865.35|861.99|883.86|880.5|885.95|882.59|865.35|861.99|0
1645715100000|2022-02-24 15:05:00|885.02|881.66|876.03|872.67|889.21|885.85|875.91|872.55|0
1645715400000|2022-02-24 15:10:00|876.37|873.01|861.68|858.32|880.75|877.39|860.31|856.95|0
1645715700000|2022-02-24 15:15:00|862.14|858.78|853.11|849.75|865.81|862.45|852.99|849.63|0
1645716000000|2022-02-24 15:20:00|852.99|849.63|859.78|856.42|863.68|860.32|843.25|839.89|0
1645716300000|2022-02-24 15:25:00|860.82|857.46|869.75|866.39|872.21|868.85|856.8|853.44|0
1645716600000|2022-02-24 15:30:00|869.98|866.62|860.81|857.45|876.42|873.06|857.84|854.48|0
1645716900000|2022-02-24 15:35:00|862.18|858.82|868.83|865.47|875.96|872.6|859.21|855.85|0
1645717200000|2022-02-24 15:40:00|869.29|865.93|867.45|864.09|878.95|875.59|865.16|861.8|0
1645717500000|2022-02-24 15:45:00|867.8|864.44|856.92|853.56|869.41|866.05|853.49|850.13|0
1645717800000|2022-02-24 15:50:00|856.69|853.33|851.67|848.31|865.16|861.8|850.53|847.17|0
1645718100000|2022-02-24 15:55:00|851.44|848.08|855.06|851.7|857.58|854.22|846.38|843.02|0
1645718400000|2022-02-24 16:00:00|854.37|851.01|859.12|855.76|861.47|858.11|846.5|843.14|0
1645718700000|2022-02-24 16:05:00|859.92|856.56|846.14|842.78|861.29|857.93|842.84|839.48|0
1645719000000|2022-02-24 16:10:00|845.91|842.55|839.55|836.19|851.48|848.12|837.85|834.49|0
1645719300000|2022-02-24 16:15:00|839.43|836.07|833.07|829.71|845.33|841.97|832.84|829.48|0
1645719600000|2022-02-24 16:20:00|833.18|829.82|844.74|841.38|844.74|841.38|831.7|828.34|0
1645719900000|2022-02-24 16:25:00|843.83|840.47|849.43|846.07|850.45|847.09|840.18|836.82|0
1645720200000|2022-02-24 16:30:00|848.85|845.49|847.37|844.01|854.12|850.76|842.23|838.87|0
1645720500000|2022-02-24 16:35:00|847.25|843.89|843.94|840.58|854.12|850.76|843.6|840.24|0
1645720800000|2022-02-24 16:40:00|843.82|840.46|857.78|854.42|859.39|856.03|843.82|840.46|0
1645721100000|2022-02-24 16:45:00|857.33|853.97|855.84|852.48|862.61|859.25|854.35|850.99|0
1645721400000|2022-02-24 16:50:00|854.69|851.33|845.1|841.74|855.15|851.79|844.65|841.29|0
1645721700000|2022-02-24 16:55:00|845.56|842.2|839.53|836.17|848.3|844.94|839.18|835.82|0
1645722000000|2022-02-24 17:00:00|839.75|836.39|840.32|836.96|842.94|839.58|838.95|835.59|0
1645722300000|2022-02-24 17:05:00|841.23|837.87|850.35|846.99|850.35|846.99|839.41|836.05|0
1645722600000|2022-02-24 17:10:00|848.98|845.62|862.48|859.12|862.48|859.12|846.92|843.56|0
1645722900000|2022-02-24 17:15:00|862.02|858.66|860.41|857.05|865|861.64|857.66|854.3|0
1645723200000|2022-02-24 17:20:00|860.18|856.82|867.99|864.63|870.05|866.69|858.58|855.22|0
1645723500000|2022-02-24 17:25:00|868.21|864.85|859.47|856.11|868.67|865.31|859.36|856|0
1645723800000|2022-02-24 17:30:00|859.24|855.88|864.19|860.83|867.99|864.63|853.85|850.49|0
1645724100000|2022-02-24 17:35:00|865.68|862.32|851.22|847.86|865.68|862.32|849.84|846.48|0
1645724400000|2022-02-24 17:40:00|850.3|846.94|850.04|846.68|850.53|847.17|845|841.64|0
1645724700000|2022-02-24 17:45:00|849.12|845.76|854.76|851.4|854.76|851.4|847.06|843.7|0
1645725000000|2022-02-24 17:50:00|853.95|850.59|853.15|849.79|856.7|853.34|850.5|847.14|0
1645725300000|2022-02-24 17:55:00|853.03|849.67|859.01|855.65|860.16|856.8|847.98|844.62|0
1645725600000|2022-02-24 18:00:00|859.12|855.76|861.31|857.95|865|861.64|859.01|855.65|0
1645725900000|2022-02-24 18:05:00|861.54|858.18|850.85|847.49|861.54|858.18|850.04|846.68|0
1645726200000|2022-02-24 18:10:00|850.62|847.26|846.83|843.47|855.09|851.73|844.99|841.63|0
1645726500000|2022-02-24 18:15:00|846.37|843.01|844.53|841.17|850.96|847.6|842.47|839.11|0
1645726800000|2022-02-24 18:20:00|845.22|841.86|854.66|851.3|854.89|851.53|843.39|840.03|0
1645727100000|2022-02-24 18:25:00|853.28|849.92|859.59|856.23|860.16|856.8|850.53|847.17|0
1645727400000|2022-02-24 18:30:00|859.24|855.88|852.34|848.98|859.47|856.11|849.03|845.67|0
1645727700000|2022-02-24 18:35:00|852.69|849.33|838.1|834.74|854.87|851.51|837.64|834.28|0
1645728000000|2022-02-24 18:40:00|838.55|835.19|843.37|840.01|843.83|840.47|835.58|832.22|0
1645728300000|2022-02-24 18:45:00|844.28|840.92|818.48|815.12|848.65|845.29|817.34|813.98|0
1645728600000|2022-02-24 18:50:00|818.02|814.66|823.48|820.12|823.94|820.58|813.93|810.57|0
1645728900000|2022-02-24 18:55:00|823.14|819.78|833.91|830.55|837.71|834.35|821.53|818.17|0
1645729200000|2022-02-24 19:00:00|834.83|831.47|834.63|831.27|841.74|838.38|831.39|828.03|0
1645729500000|2022-02-24 19:05:00|833.72|830.36|843.81|840.45|845.19|841.83|828.68|825.32|0
1645729800000|2022-02-24 19:10:00|843.47|840.11|826.63|823.27|843.47|840.11|826.63|823.27|0
1645730100000|2022-02-24 19:15:00|828|824.64|820.42|817.06|831.17|827.81|819.97|816.61|0
1645730400000|2022-02-24 19:20:00|820.88|817.52|820.79|817.43|824.01|820.65|818.49|815.13|0
1645730700000|2022-02-24 19:25:00|820.33|816.97|817.11|813.75|823.55|820.19|816.43|813.07|0
1645731000000|2022-02-24 19:30:00|816.89|813.53|802.47|799.11|817.11|813.75|802.02|798.66|0
1645731300000|2022-02-24 19:35:00|801.33|797.97|790.74|787.38|802.24|798.88|790.62|787.26|0
1645731600000|2022-02-24 19:40:00|790.62|787.26|797.52|794.16|800.27|796.91|789.02|785.66|0
1645731900000|2022-02-24 19:45:00|798.67|795.31|791.17|787.81|800.63|797.27|791.17|787.81|0
1645732200000|2022-02-24 19:50:00|790.71|787.35|789.23|785.87|797.66|794.3|788.32|784.96|0
1645732500000|2022-02-24 19:55:00|788.77|785.41|790.6|787.24|796.44|793.08|788.77|785.41|0
1645732800000|2022-02-24 20:00:00|790.83|787.47|779.98|776.62|794.37|791.01|779.53|776.17|0
1645733100000|2022-02-24 20:05:00|780.44|777.08|782.7|779.82|782.94|779.82|778.16|774.8|0
1645733400000|2022-02-24 20:10:00|783.39|780.51|778.26|775.38|783.62|780.74|778.15|775.27|0
1645733700000|2022-02-24 20:15:00|778.6|775.72|778.6|775.72|783.16|780.28|777.69|774.81|0
1645734000000|2022-02-24 20:20:00|777.92|775.04|778.6|775.72|784.07|781.19|777.69|774.81|0
1645734300000|2022-02-24 20:25:00|778.72|775.84|787.04|784.16|787.95|785.07|775.64|772.76|0
1645734600000|2022-02-24 20:30:00|787.27|784.39|761.35|758.47|787.27|784.39|761.35|758.47|0
1645734900000|2022-02-24 20:35:00|760.67|757.79|756.97|754.09|763.84|760.96|755.38|752.5|0
1645735200000|2022-02-24 20:40:00|755.95|753.07|763.22|760.34|764.01|761.13|754.93|752.05|0
1645735500000|2022-02-24 20:45:00|763.55|760.67|762.64|759.76|764.46|761.58|757.2|754.32|0
1645735800000|2022-02-24 20:50:00|760.15|757.27|742.39|739.51|760.15|757.27|740.48|737.6|0
1645736100000|2022-02-24 20:55:00|741.6|738.72|746.73|743.85|752.16|749.28|741.15|738.27|0
1645736400000|2022-02-24 21:00:00|747.41|744.53|752.16|749.28|755.33|752.45|742.89|740.01|0
1645736700000|2022-02-24 21:05:00|752.61|749.73|757.06|754.18|757.86|754.98|751.29|748.41|0
1645737000000|2022-02-24 21:10:00|756.61|753.73|762.83|759.95|763.84|760.96|755.71|752.83|0
1645737300000|2022-02-24 21:15:00|761.82|758.46|761.82|758.46|763.18|759.82|760.24|756.88|0
1645737600000|2022-02-24 21:20:00|761.6|758.24|762.73|759.37|765.56|762.2|761.26|757.9|0
1645737900000|2022-02-24 21:25:00|763.18|759.82|762.84|759.48|763.63|760.27|761.82|758.46|0
1645738200000|2022-02-24 21:30:00|762.62|759.26|763.75|760.39|764.54|761.18|762.27|758.91|0
1645738500000|2022-02-24 21:35:00|763.52|760.16|764.31|760.95|764.31|760.95|762.72|759.36|0
1645738800000|2022-02-24 21:40:00|764.53|761.17|762.72|759.36|764.76|761.4|761.82|758.46|0
1645739100000|2022-02-24 21:45:00|762.16|758.8|755.84|752.48|762.27|758.91|755.72|752.36|0
1645739400000|2022-02-24 21:50:00|756.17|752.81|751.66|748.3|756.85|753.49|751.1|747.74|0
1645739700000|2022-02-24 21:55:00|750.99|747.63|760.35|756.99|760.46|757.1|750.2|746.84|0
1645740000000|2022-02-24 22:00:00|759.63|756.27|758.9|755.54|759.73|756.37|758.84|755.48|0
1645740300000|2022-02-24 22:05:00|758.87|755.51|758.9|755.54|759.1|755.74|758.74|755.38|0
1645740600000|2022-02-24 22:10:00|758.87|755.51|758.02|754.66|758.97|755.61|757.66|754.3|0
1645740900000|2022-02-24 22:15:00|757.92|754.56|757.85|754.49|758.28|754.92|757.85|754.49|0
1645741200000|2022-02-24 22:20:00|757.82|754.46|757.95|754.59|758.12|754.76|757.59|754.23|0
1645741500000|2022-02-24 22:25:00|758.08|754.72|758.11|754.75|758.11|754.75|758.08|754.72|0
1645741800000|2022-02-24 22:30:00|758.05|754.69|757.98|754.62|758.41|755.05|757.98|754.62|0
1645742100000|2022-02-24 22:35:00|758.08|754.72|758.08|754.72|758.86|755.5|757.39|754.03|0
1645742400000|2022-02-24 22:40:00|758.28|754.92|758.27|754.91|758.28|754.92|757.59|754.23|0
1645742700000|2022-02-24 22:45:00|758.11|754.75|758.77|755.41|758.77|755.41|758.08|754.72|0
1645743000000|2022-02-24 22:50:00|758.67|755.31|759.39|756.03|759.39|756.03|758.67|755.31|0
1645743300000|2022-02-24 22:55:00|759.56|756.2|759.22|755.86|759.72|756.36|758.77|755.41|0
1645743600000|2022-02-24 23:00:00|762.6|759.24|763.62|760.26|766.91|763.55|760.34|756.98|0
1645743900000|2022-02-24 23:05:00|763.51|760.15|763.05|759.69|763.96|760.6|760.22|756.86|0
1645744200000|2022-02-24 23:10:00|763.39|760.03|762.37|759.01|765.09|761.73|761.58|758.22|0
1645744500000|2022-02-24 23:15:00|762.83|759.47|765.43|762.07|766.68|763.32|762.26|758.9|0
1645744800000|2022-02-24 23:20:00|765.88|762.52|764.41|761.05|769.4|766.04|764.18|760.82|0
1645745100000|2022-02-24 23:25:00|764.86|761.5|768.82|765.46|770.64|767.28|764.86|761.5|0
1645745400000|2022-02-24 23:30:00|769.5|766.14|774.05|770.69|774.05|770.69|768.72|765.36|0
1645745700000|2022-02-24 23:35:00|773.48|770.12|769.73|766.37|773.48|770.12|769.5|766.14|0
1645746000000|2022-02-24 23:40:00|769.5|766.14|770.18|766.82|771.55|768.19|769.39|766.03|0
1645746300000|2022-02-24 23:45:00|769.73|766.37|767.91|764.55|771.55|768.19|767.91|764.55|0
1645746600000|2022-02-24 23:50:00|768.14|764.78|766.78|763.42|768.94|765.58|765.77|762.41|0
1645746900000|2022-02-24 23:55:00|766.55|763.19|767.69|764.33|768.59|765.23|766.33|762.97|0
1645747200000|2022-02-25 00:00:00|767.8|764.44|761.35|757.99|767.8|764.44|761.35|757.99|0
1645747500000|2022-02-25 00:05:00|761.12|757.76|762.29|758.93|763.83|760.47|759.99|756.63|0
1645747800000|2022-02-25 00:10:00|762.52|759.16|763.65|760.29|767.04|763.68|762.52|759.16|0
1645748100000|2022-02-25 00:15:00|764.1|760.74|761.96|758.6|764.78|761.42|761.39|758.03|0
1645748400000|2022-02-25 00:20:00|761.61|758.25|754.62|751.26|761.61|758.25|754.39|751.03|0
1645748700000|2022-02-25 00:25:00|754.39|751.03|755.75|752.39|755.75|752.39|752.37|749.01|0
1645749000000|2022-02-25 00:30:00|755.64|752.28|754.62|751.26|756.54|753.18|753.49|750.13|0
1645749300000|2022-02-25 00:35:00|754.84|751.48|755.97|752.61|756.87|753.51|754.62|751.26|0
1645749600000|2022-02-25 00:40:00|756.31|752.95|755.18|751.82|756.42|753.06|754.39|751.03|0
1645749900000|2022-02-25 00:45:00|755.29|751.93|755.97|752.61|756.42|753.06|754.84|751.48|0
1645750200000|2022-02-25 00:50:00|756.19|752.83|768.62|765.26|769.98|766.62|755.97|752.61|0
1645750500000|2022-02-25 00:55:00|768.85|765.49|767.04|763.68|769.42|766.06|764.67|761.31|0
1645750800000|2022-02-25 01:00:00|765.68|762.32|768.85|765.49|770.21|766.85|765.68|762.32|0
1645751100000|2022-02-25 01:05:00|769.3|765.94|762.4|759.04|769.3|765.94|761.83|758.47|0
1645751400000|2022-02-25 01:10:00|761.95|758.59|763.19|759.83|765.9|762.54|761.83|758.47|0
1645751700000|2022-02-25 01:15:00|763.64|760.28|761.61|758.25|764.55|761.19|761.5|758.14|0
1645752000000|2022-02-25 01:20:00|761.38|758.02|762.96|759.6|763.19|759.83|758.67|755.31|0
1645752300000|2022-02-25 01:25:00|763.19|759.83|764.54|761.18|766.35|762.99|761.95|758.59|0
1645752600000|2022-02-25 01:30:00|764.32|760.96|762.06|758.7|764.54|761.18|760.93|757.57|0
1645752900000|2022-02-25 01:35:00|761.38|758.02|766.35|762.99|766.35|762.99|761.38|758.02|0
1645753200000|2022-02-25 01:40:00|767.03|763.67|768.58|765.22|768.84|765.48|765.86|762.5|0
1645753500000|2022-02-25 01:45:00|771.07|767.71|772.66|769.3|774.6|771.24|768.58|765.22|0
1645753800000|2022-02-25 01:50:00|772.78|769.42|771.07|767.71|773.57|770.21|770.39|767.03|0
1645754100000|2022-02-25 01:55:00|770.62|767.26|766.54|763.18|772.55|769.19|766.2|762.84|0
1645754400000|2022-02-25 02:00:00|766.88|763.52|767.9|764.54|768.58|765.22|766.08|762.72|0
1645754700000|2022-02-25 02:05:00|768.12|764.76|768.57|765.21|768.8|765.44|764.95|761.59|0
1645755000000|2022-02-25 02:10:00|768.69|765.33|767.78|764.42|771.3|767.94|766.99|763.63|0
1645755300000|2022-02-25 02:15:00|767.89|764.53|766.08|762.72|769.25|765.89|765.4|762.04|0
1645755600000|2022-02-25 02:20:00|765.85|762.49|771.07|767.71|772.43|769.07|765.63|762.27|0
1645755900000|2022-02-25 02:25:00|771.3|767.94|771.3|767.94|776.3|772.94|771.3|767.94|0
1645756200000|2022-02-25 02:30:00|771.07|767.71|770.61|767.25|773.11|769.75|770.61|767.25|0
1645756500000|2022-02-25 02:35:00|770.16|766.8|774.25|770.89|775.16|771.8|770.05|766.69|0
1645756800000|2022-02-25 02:40:00|774.47|771.11|775.61|772.25|776.29|772.93|773.34|769.98|0
1645757100000|2022-02-25 02:45:00|775.38|772.02|771.97|768.61|775.84|772.48|771.52|768.16|0
1645757400000|2022-02-25 02:50:00|771.75|768.39|772.55|769.19|773.11|769.75|771.29|767.93|0
1645757700000|2022-02-25 02:55:00|772.43|769.07|771.29|767.93|773.11|769.75|771.18|767.82|0
1645758000000|2022-02-25 03:00:00|771.97|768.61|770.38|767.02|772.43|769.07|768.23|764.87|0
1645758300000|2022-02-25 03:05:00|770.61|767.25|772.2|768.84|772.65|769.29|769.47|766.11|0
1645758600000|2022-02-25 03:10:00|772.32|768.96|774.02|770.66|774.7|771.34|772.2|768.84|0
1645758900000|2022-02-25 03:15:00|773.91|770.55|773.33|769.97|773.91|770.55|771.97|768.61|0
1645759200000|2022-02-25 03:20:00|773|769.64|771.51|768.15|776.18|772.82|771.41|768.05|0
1645759500000|2022-02-25 03:25:00|771.74|768.38|771.97|768.61|772.88|769.52|768.79|765.43|0
1645759800000|2022-02-25 03:30:00|772.42|769.06|774.81|771.45|776.29|772.93|772.2|768.84|0
1645760100000|2022-02-25 03:35:00|774.92|771.56|774.24|770.88|776.51|773.15|772.19|768.83|0
1645760400000|2022-02-25 03:40:00|774.01|770.65|775.15|771.79|776.51|773.15|772.88|769.52|0
1645760700000|2022-02-25 03:45:00|775.38|772.02|772.42|769.06|775.38|772.02|771.74|768.38|0
1645761000000|2022-02-25 03:50:00|772.31|768.95|766.52|763.16|773.1|769.74|766.52|763.16|0
1645761300000|2022-02-25 03:55:00|767.09|763.73|762.9|759.54|767.88|764.52|760.63|757.27|0
1645761600000|2022-02-25 04:00:00|763.01|759.65|762.22|758.86|764.93|761.57|761.99|758.63|0
1645761900000|2022-02-25 04:05:00|762.11|758.75|759.05|755.69|762.89|759.53|757.47|754.11|0
1645762200000|2022-02-25 04:10:00|759.17|755.81|757.87|754.51|760.3|756.94|757.04|753.68|0
1645762500000|2022-02-25 04:15:00|757.65|754.29|762.41|759.05|762.63|759.27|757.65|754.29|0
1645762800000|2022-02-25 04:20:00|762.63|759.27|763.31|759.95|763.31|759.95|760.82|757.46|0
1645763100000|2022-02-25 04:25:00|763.09|759.73|759.58|756.22|763.31|759.95|758.1|754.74|0
1645763400000|2022-02-25 04:30:00|759.68|756.32|763.31|759.95|763.66|760.3|759.23|755.87|0
1645763700000|2022-02-25 04:35:00|763.08|759.72|765.02|761.66|765.58|762.22|762.86|759.5|0
1645764000000|2022-02-25 04:40:00|765.24|761.88|766.94|763.58|768.31|764.95|765.13|761.77|0
1645764300000|2022-02-25 04:45:00|766.83|763.47|765.92|762.56|767.4|764.04|765.58|762.22|0
1645764600000|2022-02-25 04:50:00|765.81|762.45|766.26|762.9|767.74|764.38|765.81|762.45|0
1645764900000|2022-02-25 04:55:00|764.9|761.54|765.35|761.99|766.26|762.9|764.44|761.08|0
1645765200000|2022-02-25 05:00:00|765.58|762.22|766.26|762.9|767.17|763.81|764.67|761.31|0
1645765500000|2022-02-25 05:05:00|766.71|763.35|768.19|764.83|769.44|766.08|765.8|762.44|0
1645765800000|2022-02-25 05:10:00|767.85|764.49|769.33|765.97|769.67|766.31|767.17|763.81|0
1645766100000|2022-02-25 05:15:00|769.67|766.31|769.33|765.97|770.01|766.65|768.08|764.72|0
1645766400000|2022-02-25 05:20:00|769.56|766.2|770.12|766.76|772.85|769.49|769.21|765.85|0
1645766700000|2022-02-25 05:25:00|770.35|766.99|771.94|768.58|773.08|769.72|768.65|765.29|0
1645767000000|2022-02-25 05:30:00|771.49|768.13|769.56|766.2|772.29|768.93|768.98|765.62|0
1645767300000|2022-02-25 05:35:00|769.67|766.31|767.39|764.03|769.78|766.42|765.8|762.44|0
1645767600000|2022-02-25 05:40:00|767.62|764.26|769.33|765.97|770.57|767.21|766.48|763.12|0
1645767900000|2022-02-25 05:45:00|769.21|765.85|766.83|763.47|769.33|765.97|766.25|762.89|0
1645768200000|2022-02-25 05:50:00|766.48|763.12|770.46|767.1|770.69|767.33|766.48|763.12|0
1645768500000|2022-02-25 05:55:00|771.26|767.9|771.15|767.79|772.06|768.7|769.33|765.97|0
1645768800000|2022-02-25 06:00:00|771.03|767.67|767.39|764.03|773.65|770.29|767.16|763.8|0
1645769100000|2022-02-25 06:05:00|768.3|764.94|768.52|765.16|771.03|767.67|768.07|764.71|0
1645769400000|2022-02-25 06:10:00|768.3|764.94|767.28|763.92|768.52|765.16|766.93|763.57|0
1645769700000|2022-02-25 06:15:00|767.73|764.37|765.91|762.55|768.29|764.93|765.34|761.98|0
1645770000000|2022-02-25 06:20:00|766.02|762.66|766.48|763.12|767.84|764.48|766.02|762.66|0
1645770300000|2022-02-25 06:25:00|766.7|763.34|767.5|764.14|768.29|764.93|766.25|762.89|0
1645770600000|2022-02-25 06:30:00|767.38|764.02|768.75|765.39|771.02|767.66|767.16|763.8|0
1645770900000|2022-02-25 06:35:00|768.87|765.51|768.29|764.93|771.02|767.66|767.73|764.37|0
1645771200000|2022-02-25 06:40:00|768.06|764.7|769.53|766.17|830.62|827.26|767.38|764.02|0
1645771500000|2022-02-25 06:45:00|769.88|766.52|770.33|766.97|771.81|768.45|769.43|766.07|0
1645771800000|2022-02-25 06:50:00|770.79|767.43|770.44|767.08|771.58|768.22|769.88|766.52|0
1645772100000|2022-02-25 06:55:00|770.21|766.85|770.21|766.85|772.03|768.67|769.08|765.72|0
1645772400000|2022-02-25 07:00:00|770.44|767.08|771.24|767.88|772.83|769.47|765.22|761.86|0
1645772700000|2022-02-25 07:05:00|771.69|768.33|774.42|771.06|775.44|772.08|771.58|768.22|0
1645773000000|2022-02-25 07:10:00|774.65|771.29|773.97|770.61|776.12|772.76|771.8|768.44|0
1645773300000|2022-02-25 07:15:00|773.85|770.49|775.71|772.35|776.72|773.36|772.29|768.93|0
1645773600000|2022-02-25 07:20:00|775.61|772.25|773.71|770.35|777.53|774.17|773.6|770.24|0
1645773900000|2022-02-25 07:25:00|774.39|771.03|771.9|768.54|775.75|772.39|771.9|768.54|0
1645774200000|2022-02-25 07:30:00|772.47|769.11|770.21|766.85|774.39|771.03|770.21|766.85|0
1645774500000|2022-02-25 07:35:00|770.54|767.18|771.34|767.98|771.45|768.09|768.06|764.7|0
1645774800000|2022-02-25 07:40:00|770.99|767.63|773.83|770.47|774.51|771.15|770.99|767.63|0
1645775100000|2022-02-25 07:45:00|773.71|770.35|774.61|771.25|776.65|773.29|773.48|770.12|0
1645775400000|2022-02-25 07:50:00|775.29|771.93|781.42|778.06|781.42|778.06|774.05|770.69|0
1645775700000|2022-02-25 07:55:00|781.87|778.51|776.54|773.18|784.83|781.47|775.97|772.61|0
1645776000000|2022-02-25 08:00:00|777.79|774.43|779.95|776.59|782.9|779.54|777.33|773.97|0
1645776300000|2022-02-25 08:05:00|779.13|776.25|784.13|781.25|787.54|784.66|779.13|776.25|0
1645776600000|2022-02-25 08:10:00|783.9|781.02|789.37|786.49|795.3|792.42|783.45|780.57|0
1645776900000|2022-02-25 08:15:00|789.59|786.71|790.5|787.62|796.44|793.56|788.45|785.57|0
1645777200000|2022-02-25 08:20:00|789.48|786.6|791.87|788.99|794.84|791.96|789.36|786.48|0
1645777500000|2022-02-25 08:25:00|792.1|789.22|794.73|791.85|795.98|793.1|789.36|786.48|0
1645777800000|2022-02-25 08:30:00|794.38|791.5|788.68|785.8|794.61|791.73|786.63|783.75|0
1645778100000|2022-02-25 08:35:00|788.45|785.57|796.21|793.33|800.09|797.21|787.54|784.66|0
1645778400000|2022-02-25 08:40:00|795.06|792.18|794.22|791.34|799.34|796.46|792.5|789.62|0
1645778700000|2022-02-25 08:45:00|794.78|791.9|793.41|790.53|796.72|793.84|792.73|789.85|0
1645779000000|2022-02-25 08:50:00|793.76|790.88|792.05|789.17|795.01|792.13|787.73|784.85|0
1645779300000|2022-02-25 08:55:00|792.17|789.29|793.87|790.99|796.6|793.72|790.68|787.8|0
1645779600000|2022-02-25 09:00:00|793.08|790.2|793.76|790.88|795.46|792.58|789.32|786.44|0
1645779900000|2022-02-25 09:05:00|793.64|790.76|796.49|793.61|797.28|794.4|791.71|788.83|0
1645780200000|2022-02-25 09:10:00|796.37|793.49|795.81|792.93|798.54|795.66|795.23|792.35|0
1645780500000|2022-02-25 09:15:00|796.03|793.15|792.95|790.07|796.37|793.49|790.45|787.57|0
1645780800000|2022-02-25 09:20:00|792.73|789.85|796.6|793.72|796.94|794.06|791.59|788.71|0
1645781100000|2022-02-25 09:25:00|796.49|793.61|795.91|793.03|798.99|796.11|795.46|792.58|0
1645781400000|2022-02-25 09:30:00|796.14|793.26|793.41|790.53|798.19|795.31|787.5|784.62|0
1645781700000|2022-02-25 09:35:00|793.86|790.98|789.54|786.66|793.86|790.98|788.75|785.87|0
1645782000000|2022-02-25 09:40:00|790|787.12|789.09|786.21|793.63|790.75|788.86|785.98|0
1645782300000|2022-02-25 09:45:00|789.2|786.32|786.82|783.94|789.77|786.89|784.32|781.44|0
1645782600000|2022-02-25 09:50:00|786.36|783.48|783.19|780.31|787.39|784.51|781.37|778.49|0
1645782900000|2022-02-25 09:55:00|782.96|780.08|778.66|775.78|782.96|780.08|773.91|771.03|0
1645783200000|2022-02-25 10:00:00|779|776.12|778.55|775.67|781.26|778.38|777.75|774.87|0
1645783500000|2022-02-25 10:05:00|778.88|776|776.4|773.52|778.88|776|773.46|770.58|0
1645783800000|2022-02-25 10:10:00|775.94|773.06|775.04|772.16|779.79|776.91|774.59|771.71|0
1645784100000|2022-02-25 10:15:00|775.72|772.84|774.03|771.15|776.06|773.18|772.67|769.79|0
1645784400000|2022-02-25 10:20:00|770.87|767.99|769.06|766.18|771.88|769|765.65|762.77|0
1645784700000|2022-02-25 10:25:00|768.83|765.95|771.33|768.45|772.46|769.58|767.7|764.82|0
1645785000000|2022-02-25 10:30:00|770.87|767.99|771.33|768.45|771.33|768.45|767.69|764.81|0
1645785300000|2022-02-25 10:35:00|771.1|768.22|769.17|766.29|771.78|768.9|766.56|763.68|0
1645785600000|2022-02-25 10:40:00|769.06|766.18|771.78|768.9|774.28|771.4|768.95|766.07|0
1645785900000|2022-02-25 10:45:00|771.9|769.02|773.6|770.72|775.19|772.31|771.9|769.02|0
1645786200000|2022-02-25 10:50:00|773.37|770.49|771.9|769.02|774.51|771.63|771.32|768.44|0
1645786500000|2022-02-25 10:55:00|771.78|768.9|771.55|768.67|773.83|770.95|771.55|768.67|0
1645786800000|2022-02-25 11:00:00|771.9|769.02|782.03|779.15|782.03|779.15|771.55|768.67|0
1645787100000|2022-02-25 11:05:00|782.25|779.37|783.9|781.02|789.37|786.49|781.8|778.92|0
1645787400000|2022-02-25 11:10:00|784.13|781.25|781.39|778.51|784.7|781.82|780.94|778.06|0
1645787700000|2022-02-25 11:15:00|781.85|778.97|782.65|779.77|786.3|783.42|781.85|778.97|0
1645788000000|2022-02-25 11:20:00|782.3|779.42|778.89|776.01|784.58|781.7|778.55|775.67|0
1645788300000|2022-02-25 11:25:00|781.39|778.51|777.52|774.64|783.67|780.79|776.5|773.62|0
1645788600000|2022-02-25 11:30:00|778.66|775.78|775.93|773.05|782.87|779.99|774.57|771.69|0
1645788900000|2022-02-25 11:35:00|775.82|772.94|765.95|763.07|777.06|774.18|763.8|760.92|0
1645789200000|2022-02-25 11:40:00|766.4|763.52|776.05|773.17|778.77|775.89|765.5|762.62|0
1645789500000|2022-02-25 11:45:00|775.47|772.59|778.32|775.44|784.24|781.36|765.27|762.39|0
1645789800000|2022-02-25 11:50:00|777.41|774.53|780.88|778|784.12|781.24|776.27|773.39|0
1645790100000|2022-02-25 11:55:00|781.33|778.45|774.18|771.3|781.33|778.45|771.69|768.81|0
1645790400000|2022-02-25 12:00:00|774.52|771.64|770.45|767.57|777.35|774.47|769.88|767|0
1645790700000|2022-02-25 12:05:00|771.01|768.13|765.02|762.14|772.59|769.71|764.45|761.57|0
1645791000000|2022-02-25 12:10:00|765.13|762.25|766.93|764.05|768.29|765.41|764|761.12|0
1645791300000|2022-02-25 12:15:00|766.71|763.83|764.12|761.24|767.61|764.73|759.04|756.16|0
1645791600000|2022-02-25 12:20:00|763.77|760.89|762.67|759.79|764.12|761.24|760.97|758.09|0
1645791900000|2022-02-25 12:25:00|762.44|759.56|762.1|759.22|762.78|759.9|756.46|753.58|0
1645792200000|2022-02-25 12:30:00|762.32|759.44|763.12|760.24|764.7|761.82|759.84|756.96|0
1645792500000|2022-02-25 12:35:00|764.58|761.7|764.13|761.25|766.96|764.08|763.8|760.92|0
1645792800000|2022-02-25 12:40:00|764.02|761.14|763.9|761.02|766.39|763.51|762.77|759.89|0
1645793100000|2022-02-25 12:45:00|763.34|760.46|765.6|762.72|767.42|764.54|763.34|760.46|0
1645793400000|2022-02-25 12:50:00|765.49|762.61|743.74|740.86|765.83|762.95|740.6|737.72|0
1645793700000|2022-02-25 12:55:00|742.95|740.07|739.36|736.48|743.07|740.19|735.33|732.45|0
1645794000000|2022-02-25 13:00:00|739.93|737.05|744.96|742.08|746.87|743.99|739|736.12|0
1645794300000|2022-02-25 13:05:00|744.62|741.74|741.02|738.14|745.97|743.09|738.32|735.44|0
1645794600000|2022-02-25 13:10:00|740.91|738.03|737.99|735.11|742.93|740.05|737.76|734.88|0
1645794900000|2022-02-25 13:15:00|738.1|735.22|733.83|730.95|741.24|738.36|733.83|730.95|0
1645795200000|2022-02-25 13:20:00|733.61|730.73|727.57|724.69|734.06|731.18|727.12|724.24|0
1645795500000|2022-02-25 13:25:00|727.35|724.47|730.14|727.26|732.94|730.06|726.68|723.8|0
1645795800000|2022-02-25 13:30:00|730.37|727.49|722.44|719.56|733.83|730.95|721.44|718.56|0
1645796100000|2022-02-25 13:35:00|721.99|719.11|719.32|716.44|723.55|720.67|717.76|714.88|0
1645796400000|2022-02-25 13:40:00|719.98|717.1|726.23|723.35|728.13|725.25|718.65|715.77|0
1645796700000|2022-02-25 13:45:00|725.56|722.68|728.91|726.03|729.35|726.47|724.33|721.45|0
1645797000000|2022-02-25 13:50:00|729.13|726.25|732.26|729.38|732.26|729.38|728.46|725.58|0
1645797300000|2022-02-25 13:55:00|732.15|729.27|729.13|726.25|732.48|729.6|726.45|723.57|0
1645797600000|2022-02-25 14:00:00|729.8|726.92|729.8|726.92|732.93|730.05|727.68|724.8|0
1645797900000|2022-02-25 14:05:00|729.91|727.03|732.48|729.6|732.93|730.05|728.57|725.69|0
1645798200000|2022-02-25 14:10:00|732.93|730.05|736.74|733.86|737.41|734.53|731.59|728.71|0
1645798500000|2022-02-25 14:15:00|736.96|734.08|736.96|734.08|741.68|738.8|735.51|732.63|0
1645798800000|2022-02-25 14:20:00|736.74|733.86|732.7|729.82|738.31|735.43|731.58|728.7|0
1645799100000|2022-02-25 14:25:00|732.48|729.6|734.27|731.39|736.96|734.08|732.48|729.6|0
1645799400000|2022-02-25 14:30:00|734.94|732.06|722.65|719.77|743.03|740.15|721.53|718.65|0
1645799700000|2022-02-25 14:35:00|722.87|719.99|725.1|722.22|728.68|725.8|720.2|717.32|0
1645800000000|2022-02-25 14:40:00|726.44|723.56|738.53|735.65|738.76|735.88|720.76|717.88|0
1645800300000|2022-02-25 14:45:00|738.08|735.2|725.32|722.44|738.08|735.2|723.98|721.1|0
1645800600000|2022-02-25 14:50:00|726.44|723.56|734.49|731.61|734.49|731.61|723.09|720.21|0
1645800900000|2022-02-25 14:55:00|733.37|730.49|744.6|741.72|745.27|742.39|730.91|728.03|0
1645801200000|2022-02-25 15:00:00|744.04|741.16|744.72|741.84|749.56|746.68|739.43|736.55|0
1645801500000|2022-02-25 15:05:00|745.27|742.39|728.89|726.01|745.27|742.39|726.88|724|0
1645801800000|2022-02-25 15:10:00|729.12|726.24|732.25|729.37|735.73|732.85|724.65|721.77|0
1645802100000|2022-02-25 15:15:00|732.02|729.14|724.65|721.77|738.3|735.42|723.98|721.1|0
1645802400000|2022-02-25 15:20:00|724.87|721.99|719.52|716.64|728.67|725.79|716.19|713.31|0
1645802700000|2022-02-25 15:25:00|719.75|716.87|713.74|710.86|721.53|718.65|710.86|707.98|0
1645803000000|2022-02-25 15:30:00|713.08|710.2|716.19|713.31|718.19|715.31|711.3|708.42|0
1645803300000|2022-02-25 15:35:00|717.07|714.19|720.41|717.53|725.32|722.44|715.52|712.64|0
1645803600000|2022-02-25 15:40:00|719.74|716.86|707.54|704.66|719.74|716.86|707.54|704.66|0
1645803900000|2022-02-25 15:45:00|707.09|704.21|699.8|696.92|708.98|706.1|699.36|696.48|0
1645804200000|2022-02-25 15:50:00|700.02|697.14|701.05|698.17|703.11|700.23|698.04|695.16|0
1645804500000|2022-02-25 15:55:00|700.83|697.95|703.25|700.37|706.56|703.68|696.44|693.56|0
1645804800000|2022-02-25 16:00:00|702.37|699.49|695.9|693.02|709.32|706.44|695.46|692.58|0
1645805100000|2022-02-25 16:05:00|696|693.12|696.66|693.78|703.25|700.37|695.56|692.68|0
1645805400000|2022-02-25 16:10:00|696.22|693.34|689.22|686.34|698.2|695.32|686.16|683.28|0
1645805700000|2022-02-25 16:15:00|690.09|687.21|684.42|681.54|691.84|688.96|684.42|681.54|0
1645806000000|2022-02-25 16:20:00|683.76|680.88|680.43|677.55|684.71|681.83|678.68|675.8|0
1645806300000|2022-02-25 16:25:00|680.65|677.77|684|681.12|686.03|683.15|679.78|676.9|0
1645806600000|2022-02-25 16:30:00|682.89|680.01|681.46|678.58|687.06|684.18|680.47|677.59|0
1645806900000|2022-02-25 16:35:00|681.13|678.25|684.53|681.65|688.6|685.72|680.15|677.27|0
1645807200000|2022-02-25 16:40:00|685.08|682.2|685.3|682.42|687.72|684.84|682|679.12|0
1645807500000|2022-02-25 16:45:00|684.86|681.98|679.59|676.71|684.86|681.98|679.37|676.49|0
1645807800000|2022-02-25 16:50:00|679.15|676.27|675.98|673.1|682|679.12|675.21|672.33|0
1645808100000|2022-02-25 16:55:00|676.31|673.43|669.87|666.99|676.31|673.43|669.1|666.22|0
1645808400000|2022-02-25 17:00:00|669.76|666.88|672.81|669.93|672.81|669.93|667.58|664.7|0
1645808700000|2022-02-25 17:05:00|672.15|669.27|677.07|674.19|677.18|674.3|672.15|669.27|0
1645809000000|2022-02-25 17:10:00|676.74|673.86|679.59|676.71|679.59|676.71|673.46|670.58|0
1645809300000|2022-02-25 17:15:00|679.37|676.49|674.55|671.67|680.24|677.36|674.12|671.24|0
1645809600000|2022-02-25 17:20:00|674.67|671.79|677.17|674.29|678.58|675.7|674.55|671.67|0
1645809900000|2022-02-25 17:25:00|677.39|674.51|671.39|668.51|678.58|675.7|670.96|668.08|0
1645810200000|2022-02-25 17:30:00|671.18|668.3|667.7|664.82|671.18|668.3|666.83|663.95|0
1645810500000|2022-02-25 17:35:00|667.27|664.39|669.22|666.34|670.74|667.86|666.61|663.73|0
1645810800000|2022-02-25 17:40:00|669|666.12|667.05|664.17|669.43|666.55|666.61|663.73|0
1645811100000|2022-02-25 17:45:00|666.83|663.95|670.95|668.07|671.17|668.29|666.61|663.73|0
1645811400000|2022-02-25 17:50:00|671.07|668.19|678.04|675.16|678.14|675.26|671.07|668.19|0
1645811700000|2022-02-25 17:55:00|678.14|675.26|678.14|675.26|682.29|679.41|676.18|673.3|0
1645812000000|2022-02-25 18:00:00|678.58|675.7|676.07|673.19|680.1|677.22|673.46|670.58|0
1645812300000|2022-02-25 18:05:00|676.39|673.51|681.2|678.32|681.85|678.97|676.39|673.51|0
1645812600000|2022-02-25 18:10:00|680.98|678.1|680.98|678.1|686.67|683.79|680.32|677.44|0
1645812900000|2022-02-25 18:15:00|680.65|677.77|675.3|672.42|683.38|680.5|674.87|671.99|0
1645813200000|2022-02-25 18:20:00|674.87|671.99|675.74|672.86|679.01|676.13|674.87|671.99|0
1645813500000|2022-02-25 18:25:00|675.85|672.97|672.25|669.37|675.85|672.97|669.86|666.98|0
1645813800000|2022-02-25 18:30:00|671.82|668.94|669.21|666.33|672.03|669.15|667.47|664.59|0
1645814100000|2022-02-25 18:35:00|669.1|666.22|670.51|667.63|675.3|672.42|668.99|666.11|0
1645814400000|2022-02-25 18:40:00|670.41|667.53|663.35|660.47|670.41|667.53|662.92|660.04|0
1645814700000|2022-02-25 18:45:00|663.57|660.69|663.35|660.47|666.6|663.72|662.27|659.39|0
1645815000000|2022-02-25 18:50:00|663.57|660.69|665.95|663.07|665.95|663.07|662.49|659.61|0
1645815300000|2022-02-25 18:55:00|667.03|664.15|671.81|668.93|675.08|672.2|667.03|664.15|0
1645815600000|2022-02-25 19:00:00|671.16|668.28|667.25|664.37|677.04|674.16|665.08|662.2|0
1645815900000|2022-02-25 19:05:00|668.33|665.45|674.32|671.44|674.64|671.76|667.68|664.8|0
1645816200000|2022-02-25 19:10:00|673.88|671|675.07|672.19|679|676.12|672.24|669.36|0
1645816500000|2022-02-25 19:15:00|674.53|671.65|673.77|670.89|674.64|671.76|672.24|669.36|0
1645816800000|2022-02-25 19:20:00|674.2|671.32|665.41|662.53|675.07|672.19|665.41|662.53|0
1645817100000|2022-02-25 19:25:00|665.73|662.85|667.68|664.8|668.76|665.88|665.08|662.2|0
1645817400000|2022-02-25 19:30:00|666.38|663.5|675.72|672.84|677.25|674.37|663.56|660.68|0
1645817700000|2022-02-25 19:35:00|675.29|672.41|674.42|671.54|675.51|672.63|670.72|667.84|0
1645818000000|2022-02-25 19:40:00|674.2|671.32|672.67|669.79|678.34|675.46|671.15|668.27|0
1645818300000|2022-02-25 19:45:00|673.11|670.23|676.59|673.71|676.59|673.71|671.59|668.71|0
1645818600000|2022-02-25 19:50:00|677.25|674.37|680.3|677.42|685.34|682.46|675.94|673.06|0
1645818900000|2022-02-25 19:55:00|679.65|676.77|676.37|673.49|680.74|677.86|671.8|668.92|0
1645819200000|2022-02-25 20:00:00|676.92|674.04|682.05|679.17|684.24|681.36|676.81|673.93|0
1645819500000|2022-02-25 20:05:00|681.07|678.19|678.55|675.67|682.82|679.94|677.46|674.58|0
1645819800000|2022-02-25 20:10:00|678.77|675.89|677.92|675.04|683.14|680.26|676.81|673.93|0
1645820100000|2022-02-25 20:15:00|678.14|675.26|672.92|670.04|678.79|675.91|671.84|668.96|0
1645820400000|2022-02-25 20:20:00|672.49|669.61|667.5|664.62|674.44|671.56|665.12|662.24|0
1645820700000|2022-02-25 20:25:00|667.72|664.84|672.62|669.74|673.27|670.39|667.28|664.4|0
1645821000000|2022-02-25 20:30:00|671.54|668.66|673.49|670.61|673.49|670.61|667.21|664.33|0
1645821300000|2022-02-25 20:35:00|674.03|671.15|671.65|668.77|678.04|675.16|671.32|668.44|0
1645821600000|2022-02-25 20:40:00|671.75|668.87|669.59|666.71|675|672.12|665.91|663.03|0
1645821900000|2022-02-25 20:45:00|670.89|668.01|670.45|667.57|671.97|669.09|665.48|662.6|0
1645822200000|2022-02-25 20:50:00|671.21|668.33|665.91|663.03|671.21|668.33|662.46|659.58|0
1645822500000|2022-02-25 20:55:00|666.78|663.9|661.83|658.95|667.64|664.76|661.18|658.3|0
1645822800000|2022-02-25 21:00:00|660.75|657.87|662.92|660.04|662.92|660.04|659.02|656.14|0
1645823100000|2022-02-25 21:05:00|662.7|659.82|660.97|658.09|663.35|660.47|660.1|657.22|0
1645823400000|2022-02-25 21:10:00|661.18|658.3|662.48|659.6|662.48|659.6|659.45|656.57|0
1646035500000|2022-02-28 08:05:00|718.8|715.44|722.08|719.2|722.08|719.2|717.9|715.02|0
1646035800000|2022-02-28 08:10:00|722.74|719.86|728.14|725.26|730.24|727.36|718.22|715.34|0
1646036100000|2022-02-28 08:15:00|727.7|724.82|727.48|724.6|727.7|724.82|722.52|719.64|0
1646036400000|2022-02-28 08:20:00|727.25|724.37|730.79|727.91|731.23|728.35|724.16|721.28|0
1646036700000|2022-02-28 08:25:00|730.57|727.69|727.15|724.27|731.01|728.13|726.93|724.05|0
1646037000000|2022-02-28 08:30:00|727.25|724.37|732.34|729.46|732.78|729.9|726.81|723.93|0
1646037300000|2022-02-28 08:35:00|732.9|730.02|738.27|735.39|738.27|735.39|730.57|727.69|0
1646037600000|2022-02-28 08:40:00|737.94|735.06|741.04|738.16|743.59|740.71|735.83|732.95|0
1646037900000|2022-02-28 08:45:00|741.71|738.83|740.26|737.38|743.81|740.93|738.71|735.83|0
1646038200000|2022-02-28 08:50:00|740.38|737.5|737.94|735.06|741.15|738.27|737.49|734.61|0
1646038500000|2022-02-28 08:55:00|738.04|735.16|737.05|734.17|739.27|736.39|735.94|733.06|0
1646038800000|2022-02-28 09:00:00|736.61|733.73|729.75|726.87|737.94|735.06|728.65|725.77|0
1646039100000|2022-02-28 09:05:00|729.86|726.98|716.67|713.79|729.86|726.98|716.12|713.24|0
1646039400000|2022-02-28 09:10:00|716.55|713.67|719.74|716.86|720.62|717.74|714.8|711.92|0
1646039700000|2022-02-28 09:15:00|719.52|716.64|722.91|720.03|723.37|720.49|719.52|716.64|0
1646040000000|2022-02-28 09:20:00|723.23|720.35|729.96|727.08|730.84|727.96|721.47|718.59|0
1646040300000|2022-02-28 09:25:00|730.06|727.18|732.38|729.5|734.37|731.49|728.74|725.86|0
1646040600000|2022-02-28 09:30:00|732.49|729.61|732.6|729.72|736.14|733.26|731.83|728.95|0
1646040900000|2022-02-28 09:35:00|732.16|729.28|731.6|728.72|735.92|733.04|731.16|728.28|0
1646041200000|2022-02-28 09:40:00|731.72|728.84|726.42|723.54|733.05|730.17|726.09|723.21|0
1646041500000|2022-02-28 09:45:00|726.53|723.65|725.76|722.88|727.19|724.31|723.89|721.01|0
1646041800000|2022-02-28 09:50:00|725.98|723.1|724.77|721.89|728.07|725.19|721.36|718.48|0
1646042100000|2022-02-28 09:55:00|724.44|721.56|725.76|722.88|727.96|725.08|722.12|719.24|0
1646042400000|2022-02-28 10:00:00|726.31|723.43|724.76|721.88|726.64|723.76|721.8|718.92|0
1646042700000|2022-02-28 10:05:00|725.12|722.24|729.37|726.49|729.49|726.61|724.65|721.77|0
1646043000000|2022-02-28 10:10:00|729.59|726.71|729.59|726.71|732.23|729.35|729.05|726.17|0
1646043300000|2022-02-28 10:15:00|729.81|726.93|730.03|727.15|730.59|727.71|727.94|725.06|0
1646043600000|2022-02-28 10:20:00|729.04|726.16|726.84|723.96|731.02|728.14|726.4|723.52|0
1646043900000|2022-02-28 10:25:00|726.62|723.74|732.45|729.57|733.01|730.13|726.62|723.74|0
1646044200000|2022-02-28 10:30:00|732.57|729.69|729.48|726.6|736.54|733.66|729.26|726.38|0
1646044500000|2022-02-28 10:35:00|729.7|726.82|729.67|726.79|733.84|730.96|727.72|724.84|0
1646044800000|2022-02-28 10:40:00|729.77|726.89|727.04|724.16|731.53|728.65|726.48|723.6|0
1646045100000|2022-02-28 10:45:00|726.7|723.82|720.8|717.92|727.26|724.38|719.82|716.94|0
1646045400000|2022-02-28 10:50:00|720.9|718.02|720.03|717.15|722.11|719.23|720.03|717.15|0
1646045700000|2022-02-28 10:55:00|720.14|717.26|719.05|716.17|723.42|720.54|718.18|715.3|0
1646046000000|2022-02-28 11:00:00|718.72|715.84|717.52|714.64|719.71|716.83|710.44|707.56|0
1646046300000|2022-02-28 11:05:00|717.08|714.2|717.74|714.86|719.27|716.39|715.99|713.11|0
1646046600000|2022-02-28 11:10:00|719.7|716.82|719.59|716.71|719.81|716.93|714.35|711.47|0
1646046900000|2022-02-28 11:15:00|719.37|716.49|724.84|721.96|724.84|721.96|719.37|716.49|0
1646047200000|2022-02-28 11:20:00|724.62|721.74|721.67|718.79|724.95|722.07|721.45|718.57|0
1646047500000|2022-02-28 11:25:00|721.89|719.01|724.73|721.85|725.93|723.05|720.68|717.8|0
1646047800000|2022-02-28 11:30:00|724.95|722.07|723.96|721.08|725.83|722.95|723.42|720.54|0
1646048100000|2022-02-28 11:35:00|724.29|721.41|721.77|718.89|726.04|723.16|719.92|717.04|0
1646048400000|2022-02-28 11:40:00|721.88|719|724.51|721.63|725.49|722.61|721.23|718.35|0
1646048700000|2022-02-28 11:45:00|724.73|721.85|725.82|722.94|727.02|724.14|723.19|720.31|0
1646049000000|2022-02-28 11:50:00|725.6|722.72|725.71|722.83|727.9|725.02|723.52|720.64|0
1646049300000|2022-02-28 11:55:00|725.6|722.72|722.75|719.87|726.15|723.27|719.26|716.38|0
1646049600000|2022-02-28 12:00:00|722.97|720.09|721.98|719.1|723.19|720.31|718.49|715.61|0
1646049900000|2022-02-28 12:05:00|722.1|719.22|719.26|716.38|722.1|719.22|718.38|715.5|0
1646050200000|2022-02-28 12:10:00|719.14|716.26|714.24|711.36|721|718.12|713.47|710.59|0
1646050500000|2022-02-28 12:15:00|714.56|711.68|711.73|708.85|717.29|714.41|711.62|708.74|0
1646050800000|2022-02-28 12:20:00|711.51|708.63|703.05|700.17|712.06|709.18|701.96|699.08|0
1646051100000|2022-02-28 12:25:00|703.16|700.28|703.2|700.32|706.84|703.96|699.27|696.39|0
1646051400000|2022-02-28 12:30:00|703.63|700.75|704.08|701.2|705.39|702.51|701.14|698.26|0
1646051700000|2022-02-28 12:35:00|704.41|701.53|705.06|702.18|707.14|704.26|703.1|700.22|0
1646052000000|2022-02-28 12:40:00|705.17|702.29|705.83|702.95|708.45|705.57|700.7|697.82|0
1646052300000|2022-02-28 12:45:00|705.61|702.73|703.98|701.1|708.34|705.46|703.11|700.23|0
1646052600000|2022-02-28 12:50:00|704.2|701.32|701.16|698.28|705.07|702.19|701.16|698.28|0
1646052900000|2022-02-28 12:55:00|700.83|697.95|714.56|711.68|718.84|715.96|700.83|697.95|0
1646053200000|2022-02-28 13:00:00|715.11|712.23|716.52|713.64|720.7|717.82|713.13|710.25|0
1646053500000|2022-02-28 13:05:00|716.41|713.53|716.19|713.31|718.71|715.83|714.87|711.99|0
1646053800000|2022-02-28 13:10:00|714.99|712.11|718.81|715.93|718.81|715.93|713.68|710.8|0
1646054100000|2022-02-28 13:15:00|718.71|715.83|716.95|714.07|719.36|716.48|715.86|712.98|0
1646054400000|2022-02-28 13:20:00|717.17|714.29|716.84|713.96|719.25|716.37|715.96|713.08|0
1646054700000|2022-02-28 13:25:00|717.28|714.4|714.98|712.1|718.37|715.49|714.77|711.89|0
1646055000000|2022-02-28 13:30:00|714.65|711.77|721.99|719.11|723.41|720.53|711.71|708.83|0
1646055300000|2022-02-28 13:35:00|722.1|719.22|726.16|723.28|726.16|723.28|721.44|718.56|0
1646055600000|2022-02-28 13:40:00|726.49|723.61|728.25|725.37|730.23|727.35|724.07|721.19|0
1646055900000|2022-02-28 13:45:00|727.37|724.49|722.31|719.43|727.92|725.04|722.31|719.43|0
1646056200000|2022-02-28 13:50:00|722.53|719.65|720.12|717.24|722.75|719.87|714.87|711.99|0
1646056500000|2022-02-28 13:55:00|719.9|717.02|722.75|719.87|723.41|720.53|719.46|716.58|0
1646056800000|2022-02-28 14:00:00|723.19|720.31|717.49|714.61|725.39|722.51|716.61|713.73|0
1646057100000|2022-02-28 14:05:00|717.38|714.5|715.3|712.42|718.36|715.48|715.3|712.42|0
1646057400000|2022-02-28 14:10:00|714.86|711.98|714.86|711.98|718.14|715.26|713.55|710.67|0
1646057700000|2022-02-28 14:15:00|714.21|711.33|714.1|711.22|714.86|711.98|710.49|707.61|0
1646058000000|2022-02-28 14:20:00|713.99|711.11|717.05|714.17|717.05|714.17|712.89|710.01|0
1646058300000|2022-02-28 14:25:00|717.27|714.39|716.39|713.51|717.27|714.39|712.67|709.79|0
1646058600000|2022-02-28 14:30:00|716.83|713.95|711.58|708.7|718.14|715.26|706.57|703.69|0
1646058900000|2022-02-28 14:35:00|709.62|706.74|703.09|700.21|711.36|708.48|698.86|695.98|0
1646059200000|2022-02-28 14:40:00|703.96|701.08|705.14|702.26|712.02|709.14|702.85|699.97|0
1646059500000|2022-02-28 14:45:00|705.9|703.02|703.93|701.05|709.39|706.51|699.04|696.16|0
1646059800000|2022-02-28 14:50:00|704.37|701.49|700.67|697.79|706.33|703.45|695.88|693|0
1646060100000|2022-02-28 14:55:00|701.1|698.22|697.4|694.52|703.5|700.62|695.45|692.57|0
1646060400000|2022-02-28 15:00:00|696.53|693.65|704.58|701.7|705.02|702.14|694.36|691.48|0
1646060700000|2022-02-28 15:05:00|703.05|700.17|706.77|703.89|710.05|707.17|700.66|697.78|0
1646061000000|2022-02-28 15:10:00|707.2|704.32|711.36|708.48|713.12|710.24|704.58|701.7|0
1646061300000|2022-02-28 15:15:00|711.92|709.04|714.87|711.99|716.85|713.97|710.16|707.28|0
1646061600000|2022-02-28 15:20:00|714.43|711.55|708.72|705.84|714.87|711.99|705.88|703|0
1646061900000|2022-02-28 15:25:00|708.07|705.19|706.63|703.75|711.9|709.02|702.83|699.95|0
1646062200000|2022-02-28 15:30:00|707.07|704.19|701.37|698.49|707.07|704.19|695.26|692.38|0
1646062500000|2022-02-28 15:35:00|701.49|698.61|689.82|686.94|701.59|698.71|688.74|685.86|0
1646062800000|2022-02-28 15:40:00|689.39|686.51|682.68|679.8|690.26|687.38|682.03|679.15|0
1646063100000|2022-02-28 15:45:00|683.01|680.13|686.8|683.92|687.23|684.35|680.85|677.97|0
1646063400000|2022-02-28 15:50:00|686.91|684.03|685.82|682.94|688.75|685.87|681.6|678.72|0
1646063700000|2022-02-28 15:55:00|685.5|682.62|679.84|676.96|685.5|682.62|678.14|675.26|0
1646064000000|2022-02-28 16:00:00|679.19|676.31|677.24|674.36|681.35|678.47|675.08|672.2|0
1646064300000|2022-02-28 16:05:00|677.03|674.15|679.73|676.85|681.79|678.91|677.03|674.15|0
1646064600000|2022-02-28 16:10:00|679.62|676.74|681.35|678.47|683.74|680.86|676.38|673.5|0
1646064900000|2022-02-28 16:15:00|680.7|677.82|674.22|671.34|681.35|678.47|671.53|668.65|0
1646065200000|2022-02-28 16:20:00|674.86|671.98|667.76|664.88|674.86|671.98|667.76|664.88|0
1646065500000|2022-02-28 16:25:00|667.97|665.09|663.78|660.9|670.34|667.46|662.27|659.39|0
1646065800000|2022-02-28 16:30:00|664|661.12|664.86|661.98|665.29|662.41|659.69|656.81|0
1646066100000|2022-02-28 16:35:00|664.21|661.33|671.25|668.37|671.25|668.37|663.13|660.25|0
1646066400000|2022-02-28 16:40:00|670.39|667.51|669.1|666.22|673.62|670.74|667.59|664.71|0
1646066700000|2022-02-28 16:45:00|668.88|666|675.13|672.25|677.62|674.74|668.67|665.79|0
1646067000000|2022-02-28 16:50:00|674.91|672.03|673.3|670.42|677.51|674.63|672.97|670.09|0
1646067300000|2022-02-28 16:55:00|673.19|670.31|667.81|664.93|673.19|670.31|666.73|663.85|0
1646067600000|2022-02-28 17:00:00|668.24|665.36|669.31|666.43|669.74|666.86|665.34|662.46|0
1646067900000|2022-02-28 17:05:00|669.42|666.54|683.35|680.47|684.21|681.33|668.67|665.79|0
1646068200000|2022-02-28 17:10:00|684.21|681.33|689.21|686.33|690.95|688.07|683.13|680.25|0
1646068500000|2022-02-28 17:15:00|688.99|686.11|687.9|685.02|692.91|690.03|687.25|684.37|0
1646068800000|2022-02-28 17:20:00|688.55|685.67|693.56|690.68|694.87|691.99|685.73|682.85|0
1646069100000|2022-02-28 17:25:00|693.46|690.58|690.73|687.85|693.46|690.58|689.86|686.98|0
1646069400000|2022-02-28 17:30:00|691.6|688.72|694.65|691.77|697.05|694.17|688.77|685.89|0
1646069700000|2022-02-28 17:35:00|694.21|691.33|699.23|696.35|699.45|696.57|693.34|690.46|0
1646070000000|2022-02-28 17:40:00|698.69|695.81|703.39|700.51|703.73|700.85|697.92|695.04|0
1646070300000|2022-02-28 17:45:00|704.05|701.17|701.64|698.76|707.78|704.9|701.64|698.76|0
1646070600000|2022-02-28 17:50:00|702.08|699.2|705.58|702.7|708.55|705.67|700.76|697.88|0
1646070900000|2022-02-28 17:55:00|705.15|702.27|700.54|697.66|708.22|705.34|700.54|697.66|0
1646071200000|2022-02-28 18:00:00|700.98|698.1|694.64|691.76|701.86|698.98|692.68|689.8|0
1646071500000|2022-02-28 18:05:00|693.77|690.89|688.12|685.24|695.73|692.85|686.55|683.67|0
1646071800000|2022-02-28 18:10:00|688.56|685.68|688.56|685.68|690.51|687.63|684.65|681.77|0
1646072100000|2022-02-28 18:15:00|688.12|685.24|699.67|696.79|700.98|698.1|687.69|684.81|0
1646072400000|2022-02-28 18:20:00|700.32|697.44|704.26|701.38|707.11|704.23|700.11|697.23|0
1646072700000|2022-02-28 18:25:00|704.7|701.82|700.97|698.09|707.4|704.52|698.58|695.7|0
1646073000000|2022-02-28 18:30:00|701.19|698.31|703.36|700.48|706.09|703.21|698.58|695.7|0
1646073300000|2022-02-28 18:35:00|703.58|700.7|699.45|696.57|706.19|703.31|698.58|695.7|0
1646073600000|2022-02-28 18:40:00|699.01|696.13|701.4|698.52|702.49|699.61|695.33|692.45|0
1646073900000|2022-02-28 18:45:00|700.97|698.09|698.36|695.48|705.97|703.09|698.36|695.48|0
1646074200000|2022-02-28 18:50:00|698.69|695.81|692.29|689.41|698.69|695.81|690.24|687.36|0
1646074500000|2022-02-28 18:55:00|692.94|690.06|694.14|691.26|697.49|694.61|691.43|688.55|0
1646074800000|2022-02-28 19:00:00|694.67|691.79|714.27|711.39|714.27|711.39|694.67|691.79|0
1646075100000|2022-02-28 19:05:00|713.61|710.73|723.7|720.82|723.92|721.04|712.73|709.85|0
1646075400000|2022-02-28 19:10:00|723.48|720.6|719.72|716.84|727.66|724.78|719.72|716.84|0
1646075700000|2022-02-28 19:15:00|720.27|717.39|715.98|713.1|724.46|721.58|715.1|712.22|0
1646076000000|2022-02-28 19:20:00|715.1|712.22|727.35|724.47|727.35|724.47|715.1|712.22|0
1646076300000|2022-02-28 19:25:00|726.69|723.81|724.72|721.84|727.13|724.25|721.21|718.33|0
1646076600000|2022-02-28 19:30:00|724.5|721.62|725.71|722.83|728.45|725.57|721.43|718.55|0
1646076900000|2022-02-28 19:35:00|725.05|722.17|724.61|721.73|726.47|723.59|717.28|714.4|0
1646077200000|2022-02-28 19:40:00|725.27|722.39|711.5|708.62|725.59|722.71|709.43|706.55|0
1646077500000|2022-02-28 19:45:00|712.04|709.16|716.18|713.3|718.15|715.27|710.73|707.85|0
1646077800000|2022-02-28 19:50:00|714.87|711.99|712.91|710.03|717.05|714.17|712.47|709.59|0
1646078100000|2022-02-28 19:55:00|713.13|710.25|709.64|706.76|713.35|710.47|705.95|703.07|0
1646078400000|2022-02-28 20:00:00|709.42|706.54|712.04|709.16|712.69|709.81|708.55|705.67|0
1646078700000|2022-02-28 20:05:00|712.37|709.49|711.06|708.18|720.55|717.67|709.64|706.76|0
1646079000000|2022-02-28 20:10:00|711.6|708.72|716.4|713.52|719.02|716.14|711.16|708.28|0
1646079300000|2022-02-28 20:15:00|715.96|713.08|710.29|707.41|717.27|714.39|707.9|705.02|0
1646079600000|2022-02-28 20:20:00|710.07|707.19|700.64|697.76|710.29|707.41|700.12|697.24|0
1646079900000|2022-02-28 20:25:00|700.86|697.98|702.6|699.72|704.12|701.24|697.38|694.5|0
1646080200000|2022-02-28 20:30:00|703.03|700.15|713.51|710.63|713.51|710.63|703.03|700.15|0
1646080500000|2022-02-28 20:35:00|713.29|710.41|720.2|717.32|721.94|719.06|712.85|709.97|0
1646080800000|2022-02-28 20:40:00|720.41|717.53|704.11|701.23|720.41|717.53|703.03|700.15|0
1646081100000|2022-02-28 20:45:00|704.23|701.35|690.54|687.66|704.23|701.35|690.11|687.23|0
1646081400000|2022-02-28 20:50:00|688.71|685.83|682.11|679.23|691.32|688.44|682.11|679.23|0
1646081700000|2022-02-28 20:55:00|681.25|678.37|677.15|674.27|683.19|680.31|673.49|670.61|0
1646082000000|2022-02-28 21:00:00|676.94|674.06|675.21|672.33|678.66|675.78|674.57|671.69|0
1646082300000|2022-02-28 21:05:00|675.86|672.98|679.09|676.21|680.38|677.5|674.14|671.26|0
1646082600000|2022-02-28 21:10:00|678.66|675.78|676.72|673.84|679.09|676.21|674.57|671.69|0
1646082900000|2022-02-28 21:15:00|676.74|673.38|674.81|671.45|676.96|673.6|674.16|670.8|0
1646083200000|2022-02-28 21:20:00|674.7|671.34|675.88|672.52|676.1|672.74|674.59|671.23|0
1646083500000|2022-02-28 21:25:00|675.56|672.2|675.56|672.2|676.74|673.38|675.23|671.87|0
1646083800000|2022-02-28 21:30:00|675.66|672.3|675.23|671.87|675.66|672.3|674.16|670.8|0
1646084100000|2022-02-28 21:35:00|675.45|672.09|674.16|670.8|675.45|672.09|674.16|670.8|0
1646084400000|2022-02-28 21:40:00|674.37|671.01|674.59|671.23|674.8|671.44|674.27|670.91|0
1646084700000|2022-02-28 21:45:00|674.8|671.44|674.8|671.44|674.8|671.44|674.37|671.01|0
1646085000000|2022-02-28 21:50:00|674.58|671.22|674.37|671.01|674.8|671.44|673.72|670.36|0
1646085300000|2022-02-28 21:55:00|674.58|671.22|674.69|671.33|674.8|671.44|674.48|671.12|0
1646085600000|2022-02-28 22:00:00|674.73|671.37|675.05|671.69|675.54|672.18|674.73|671.37|0
1646085900000|2022-02-28 22:05:00|675.54|672.18|675.54|672.18|675.67|672.31|675.01|671.65|0
1646086200000|2022-02-28 22:10:00|675.88|672.52|675.82|672.46|676.1|672.74|675.69|672.33|0
1646086500000|2022-02-28 22:15:00|675.76|672.4|675.6|672.24|675.76|672.4|675.6|672.24|0
1646086800000|2022-02-28 22:20:00|675.69|672.33|675.72|672.36|675.88|672.52|675.35|671.99|0
1646087100000|2022-02-28 22:25:00|675.78|672.42|675.72|672.36|676.1|672.74|675.66|672.3|0
1646087400000|2022-02-28 22:30:00|676.06|672.7|676.22|672.86|676.38|673.02|675.91|672.55|0
1646087700000|2022-02-28 22:35:00|676.13|672.77|676.31|672.95|676.48|673.12|676|672.64|0
1646088000000|2022-02-28 22:40:00|676.29|672.93|676.88|673.52|676.91|673.55|676.25|672.89|0
1646088300000|2022-02-28 22:45:00|676.69|673.33|676.28|672.92|676.78|673.42|676.28|672.92|0
1646088600000|2022-02-28 22:50:00|676.38|673.02|676.97|673.61|677.2|673.84|675.87|672.51|0
1646088900000|2022-02-28 22:55:00|676.91|673.55|676.72|673.36|676.94|673.58|676.72|673.36|0
1646089200000|2022-02-28 23:00:00|675.76|672.4|674.25|670.89|677.7|674.34|674.25|670.89|0
1646089500000|2022-02-28 23:05:00|673.92|670.56|674.35|670.99|674.47|671.11|672.85|669.49|0
1646089800000|2022-02-28 23:10:00|674.03|670.67|675.97|672.61|677.26|673.9|674.03|670.67|0
1646090100000|2022-02-28 23:15:00|676.07|672.71|675.43|672.07|676.18|672.82|673.28|669.92|0
1646090400000|2022-02-28 23:20:00|675.75|672.39|671.99|668.63|676.18|672.82|671.34|667.98|0
1646090700000|2022-02-28 23:25:00|672.2|668.84|673.27|669.91|674.03|670.67|671.56|668.2|0
1646091000000|2022-02-28 23:30:00|673.06|669.7|669.84|666.48|673.6|670.24|668.98|665.62|0
1646091300000|2022-02-28 23:35:00|669.62|666.26|668.23|664.87|669.62|666.26|667.05|663.69|0
1646091600000|2022-02-28 23:40:00|668.34|664.98|669.52|666.16|670.16|666.8|668.12|664.76|0
1646091900000|2022-02-28 23:45:00|669.41|666.05|669.52|666.16|670.81|667.45|668.76|665.4|0
1646092200000|2022-02-28 23:50:00|669.19|665.83|665.66|662.3|669.19|665.83|664.7|661.34|0
1646092500000|2022-02-28 23:55:00|665.76|662.4|668.55|665.19|668.55|665.19|665.12|661.76|0
1646092800000|2022-03-01 00:00:00|668.33|664.97|668.33|664.97|668.33|664.97|665.98|662.62|0
1646093100000|2022-03-01 00:05:00|668.44|665.08|673.05|669.69|673.05|669.69|668.44|665.08|0
1646093400000|2022-03-01 00:10:00|672.73|669.37|670.26|666.9|672.84|669.48|669.83|666.47|0
1646093700000|2022-03-01 00:15:00|670.04|666.68|668.54|665.18|670.26|666.9|667.26|663.9|0
1646094000000|2022-03-01 00:20:00|668.76|665.4|670.37|667.01|671.44|668.08|668.23|664.87|0
1646094300000|2022-03-01 00:25:00|670.69|667.33|668.97|665.61|670.8|667.44|668.87|665.51|0
1646094600000|2022-03-01 00:30:00|669.08|665.72|671.22|667.86|671.76|668.4|668.33|664.97|0
1646094900000|2022-03-01 00:35:00|671.01|667.65|671.97|668.61|672.62|669.26|670.25|666.89|0
1646095200000|2022-03-01 00:40:00|671.76|668.4|673.04|669.68|673.69|670.33|670.04|666.68|0
1646095500000|2022-03-01 00:45:00|672.94|669.58|680.48|677.12|681.23|677.87|672.73|669.37|0
1646095800000|2022-03-01 00:50:00|680.58|677.22|677.13|673.77|680.58|677.22|676.27|672.91|0
1646096100000|2022-03-01 00:55:00|676.91|673.55|675.41|672.05|677.24|673.88|674.55|671.19|0
1646096400000|2022-03-01 01:00:00|675.3|671.94|675.73|672.37|678.1|674.74|673.9|670.54|0
1646096700000|2022-03-01 01:05:00|675.62|672.26|673.04|669.68|676.48|673.12|671.97|668.61|0
1646097000000|2022-03-01 01:10:00|673.15|669.79|673.04|669.68|673.9|670.54|672.61|669.25|0
1646097300000|2022-03-01 01:15:00|672.82|669.46|674.01|670.65|675.62|672.26|672.82|669.46|0
1646097600000|2022-03-01 01:20:00|674.54|671.18|672.39|669.03|674.54|671.18|671.53|668.17|0
1646097900000|2022-03-01 01:25:00|672.5|669.14|671.32|667.96|674.54|671.18|671.32|667.96|0
1646098200000|2022-03-01 01:30:00|671.43|668.07|669.38|666.02|671.53|668.17|668.96|665.6|0
1646098500000|2022-03-01 01:35:00|669.28|665.92|669.81|666.45|671.32|667.96|669.17|665.81|0
1646098800000|2022-03-01 01:40:00|670.14|666.78|670.46|667.1|671.31|667.95|669.6|666.24|0
1646099100000|2022-03-01 01:45:00|670.03|666.67|675.94|672.58|676.26|672.9|670.03|666.67|0
1646099400000|2022-03-01 01:50:00|675.61|672.25|674.96|671.6|676.37|673.01|674.11|670.75|0
1646099700000|2022-03-01 01:55:00|674.86|671.5|677.55|674.19|677.55|674.19|674.53|671.17|0
1646100000000|2022-03-01 02:00:00|677.33|673.97|675.39|672.03|677.76|674.4|675.39|672.03|0
1646100300000|2022-03-01 02:05:00|675.51|672.15|676.25|672.89|676.37|673.01|674.96|671.6|0
1646100600000|2022-03-01 02:10:00|676.37|673.01|680.35|676.99|681|677.64|676.37|673.01|0
1646100900000|2022-03-01 02:15:00|680.56|677.2|678.84|675.48|680.56|677.2|678.3|674.94|0
1646101200000|2022-03-01 02:20:00|678.95|675.59|678.62|675.26|679.27|675.91|677.87|674.51|0
1646101500000|2022-03-01 02:25:00|678.52|675.16|680.24|676.88|680.99|677.63|677.97|674.61|0
1646101800000|2022-03-01 02:30:00|680.13|676.77|680.99|677.63|680.99|677.63|678.62|675.26|0
1646102100000|2022-03-01 02:35:00|680.78|677.42|681.85|678.49|681.85|678.49|679.48|676.12|0
1646102400000|2022-03-01 02:40:00|682.07|678.71|680.34|676.98|683.8|680.44|680.24|676.88|0
1646102700000|2022-03-01 02:45:00|680.24|676.88|680.02|676.66|680.45|677.09|679.26|675.9|0
1646103000000|2022-03-01 02:50:00|680.12|676.76|677.11|673.75|680.56|677.2|676.67|673.31|0
1646103300000|2022-03-01 02:55:00|677|673.64|676.89|673.53|677.86|674.5|676.67|673.31|0
1646103600000|2022-03-01 03:00:00|676.67|673.31|676.67|673.31|677.54|674.18|676.67|673.31|0
1646103900000|2022-03-01 03:05:00|676.78|673.42|679.26|675.9|680.55|677.19|676.67|673.31|0
1646104200000|2022-03-01 03:10:00|679.8|676.44|679.47|676.11|680.12|676.76|678.08|674.72|0
1646104500000|2022-03-01 03:15:00|679.26|675.9|678.82|675.46|679.37|676.01|678.18|674.82|0
1646104800000|2022-03-01 03:20:00|678.94|675.58|679.04|675.68|680.12|676.76|678.61|675.25|0
1646105100000|2022-03-01 03:25:00|678.94|675.58|678.39|675.03|679.69|676.33|678.18|674.82|0
1646105400000|2022-03-01 03:30:00|678.29|674.93|678.61|675.25|679.04|675.68|677.31|673.95|0
1646105700000|2022-03-01 03:35:00|678.72|675.36|676.99|673.63|678.82|675.46|676.88|673.52|0
1646106000000|2022-03-01 03:40:00|676.88|673.52|680.11|676.75|680.55|677.19|676.45|673.09|0
1646106300000|2022-03-01 03:45:00|680.01|676.65|678.6|675.24|680.44|677.08|678.28|674.92|0
1646106600000|2022-03-01 03:50:00|678.5|675.14|678.39|675.03|679.25|675.89|678.17|674.81|0
1646106900000|2022-03-01 03:55:00|678.5|675.14|678.82|675.46|679.03|675.67|678.39|675.03|0
1646107200000|2022-03-01 04:00:00|678.6|675.24|678.71|675.35|679.03|675.67|677.64|674.28|0
1646107500000|2022-03-01 04:05:00|678.6|675.24|677.74|674.38|679.25|675.89|677.09|673.73|0
1646107800000|2022-03-01 04:10:00|677.52|674.16|677.74|674.38|679.03|675.67|676.77|673.41|0
1646108100000|2022-03-01 04:15:00|677.95|674.59|679.89|676.53|680|676.64|677.63|674.27|0
1646108400000|2022-03-01 04:20:00|680.11|676.75|677.52|674.16|680.32|676.96|677.2|673.84|0
1646108700000|2022-03-01 04:25:00|677.63|674.27|677.52|674.16|678.16|674.8|676.66|673.3|0
1646109000000|2022-03-01 04:30:00|677.63|674.27|676.87|673.51|678.06|674.7|676.87|673.51|0
1646109300000|2022-03-01 04:35:00|676.98|673.62|677.52|674.16|677.95|674.59|676.87|673.51|0
1646109600000|2022-03-01 04:40:00|677.73|674.37|676.98|673.62|678.59|675.23|676.87|673.51|0
1646109900000|2022-03-01 04:45:00|676.87|673.51|674.83|671.47|677.08|673.72|674.07|670.71|0
1646110200000|2022-03-01 04:50:00|674.71|671.35|675.36|672|675.47|672.11|673.97|670.61|0
1646110500000|2022-03-01 04:55:00|675.47|672.11|674.5|671.14|675.9|672.54|674.28|670.92|0
1646110800000|2022-03-01 05:00:00|674.93|671.57|675.57|672.21|675.9|672.54|674.28|670.92|0
1646111100000|2022-03-01 05:05:00|675.36|672|676|672.64|676.22|672.86|675.04|671.68|0
1646111400000|2022-03-01 05:10:00|676.43|673.07|679.66|676.3|679.88|676.52|676.43|673.07|0
1646111700000|2022-03-01 05:15:00|679.78|676.42|682.04|678.68|682.47|679.11|679.45|676.09|0
1646112000000|2022-03-01 05:20:00|681.61|678.25|680.74|677.38|682.25|678.89|680.09|676.73|0
1646112300000|2022-03-01 05:25:00|680.85|677.49|678.91|675.55|682.25|678.89|678.58|675.22|0
1646112600000|2022-03-01 05:30:00|679.13|675.77|678.37|675.01|679.88|676.52|677.4|674.04|0
1646112900000|2022-03-01 05:35:00|678.05|674.69|677.5|674.14|678.15|674.79|676.43|673.07|0
1646113200000|2022-03-01 05:40:00|677.93|674.57|675.68|672.32|678.15|674.79|675.56|672.2|0
1646113500000|2022-03-01 05:45:00|675.78|672.42|677.72|674.36|677.93|674.57|675.56|672.2|0
1646113800000|2022-03-01 05:50:00|677.83|674.47|677.72|674.36|678.58|675.22|677.07|673.71|0
1646114100000|2022-03-01 05:55:00|677.5|674.14|676.42|673.06|677.5|674.14|675.35|671.99|0
1646114400000|2022-03-01 06:00:00|676.53|673.17|674.48|671.12|676.75|673.39|674.48|671.12|0
1646114700000|2022-03-01 06:05:00|674.7|671.34|673.19|669.83|675.34|671.98|672.55|669.19|0
1646115000000|2022-03-01 06:10:00|673.3|669.94|674.38|671.02|675.99|672.63|673.3|669.94|0
1646115300000|2022-03-01 06:15:00|674.27|670.91|673.41|670.05|675.02|671.66|672.01|668.65|0
1646115600000|2022-03-01 06:20:00|672.66|669.3|671.04|667.68|673.73|670.37|671.04|667.68|0
1646115900000|2022-03-01 06:25:00|670.83|667.47|668.47|665.11|672.44|669.08|668.04|664.68|0
1646116200000|2022-03-01 06:30:00|668.36|665|667.61|664.25|668.47|665.11|667.18|663.82|0
1646116500000|2022-03-01 06:35:00|666.97|663.61|667.61|664.25|668.68|665.32|666.54|663.18|0
1646116800000|2022-03-01 06:40:00|667.39|664.03|667.18|663.82|667.39|664.03|665.68|662.32|0
1646117100000|2022-03-01 06:45:00|667.08|663.72|667.93|664.57|669.11|665.75|665.89|662.53|0
1646117400000|2022-03-01 06:50:00|667.82|664.46|668.57|665.21|668.89|665.53|666.32|662.96|0
1646117700000|2022-03-01 06:55:00|668.68|665.32|666.53|663.17|669.1|665.74|666.1|662.74|0
1646118000000|2022-03-01 07:00:00|667.18|663.82|665.79|662.43|668.03|664.67|664.29|660.93|0
1646118300000|2022-03-01 07:05:00|665.89|662.53|652.46|649.1|666.1|662.74|650.66|647.3|0
1646118600000|2022-03-01 07:10:00|652.14|648.78|656.61|653.25|657.03|653.67|651.61|648.25|0
1646118900000|2022-03-01 07:15:00|656.5|653.14|655.54|652.18|656.61|653.25|653.73|650.37|0
1646119200000|2022-03-01 07:20:00|655.43|652.07|655.33|651.97|656.28|652.92|653.84|650.48|0
1646119500000|2022-03-01 07:25:00|655.43|652.07|658.07|654.71|658.29|654.93|653.51|650.15|0
1646119800000|2022-03-01 07:30:00|658.4|655.04|659.67|656.31|661.59|658.23|657.97|654.61|0
1646120100000|2022-03-01 07:35:00|659.46|656.1|659.03|655.67|661.48|658.12|659.03|655.67|0
1646120400000|2022-03-01 07:40:00|658.92|655.56|658.82|655.46|659.46|656.1|657.76|654.4|0
1646120700000|2022-03-01 07:45:00|658.71|655.35|660.73|657.37|660.94|657.58|658.7|655.34|0
1646121000000|2022-03-01 07:50:00|660.19|656.83|662.54|659.18|662.54|659.18|658.27|654.91|0
1646121300000|2022-03-01 07:55:00|662.33|658.97|660.62|657.26|664.25|660.89|660.19|656.83|0
1646121600000|2022-03-01 08:00:00|660.4|657.04|657.2|653.84|664.03|660.67|657.2|653.84|0
1646121900000|2022-03-01 08:05:00|657.31|653.95|654.62|651.74|657.31|653.98|651.65|648.77|0
1646122200000|2022-03-01 08:10:00|655.05|652.17|658.45|655.57|659.09|656.21|653.34|650.46|0
1646122500000|2022-03-01 08:15:00|658.67|655.79|659.63|656.75|661.65|658.77|658.45|655.57|0
1646122800000|2022-03-01 08:20:00|659.52|656.64|668.93|666.05|670.86|667.98|657.39|654.51|0
1646123100000|2022-03-01 08:25:00|669.36|666.48|665.6|662.72|670.77|667.89|665.6|662.72|0
1646123400000|2022-03-01 08:30:00|665.82|662.94|663.25|660.37|668.27|665.39|663.25|660.37|0
1646123700000|2022-03-01 08:35:00|663.57|660.69|667.42|664.54|669.24|666.36|661.86|658.98|0
1646124000000|2022-03-01 08:40:00|667.84|664.96|669.67|666.79|670.85|667.97|665.06|662.18|0
1646124300000|2022-03-01 08:45:00|669.88|667|675.79|672.91|676|673.12|667.63|664.75|0
1646124600000|2022-03-01 08:50:00|675.26|672.38|677.97|675.09|680.98|678.1|674.82|671.94|0
1646124900000|2022-03-01 08:55:00|678.4|675.52|675.17|672.29|679.59|676.71|674.31|671.43|0
1646125200000|2022-03-01 09:00:00|675.6|672.72|673.88|671|676.67|673.79|672.49|669.61|0
1646125500000|2022-03-01 09:05:00|673.56|670.68|681.84|678.96|684.43|681.55|673.45|670.57|0
1646125800000|2022-03-01 09:10:00|681.63|678.75|684.65|681.77|685.3|682.42|681.63|678.75|0
1646126100000|2022-03-01 09:15:00|684.86|681.98|684.43|681.55|685.51|682.63|680.98|678.1|0
1646126400000|2022-03-01 09:20:00|684.33|681.45|687.89|685.01|689.52|686.64|682.7|679.82|0
1646126700000|2022-03-01 09:25:00|688.54|685.66|692.66|689.78|694.17|691.29|687.67|684.79|0
1646127000000|2022-03-01 09:30:00|693.09|690.21|691.36|688.48|694.17|691.29|689.85|686.97|0
1646127300000|2022-03-01 09:35:00|691.58|688.7|692.44|689.56|694.16|691.28|690.18|687.3|0
1646127600000|2022-03-01 09:40:00|692.01|689.13|697.84|694.96|699.13|696.25|691.58|688.7|0
1646127900000|2022-03-01 09:45:00|698.16|695.28|694.81|691.93|698.7|695.82|694.16|691.28|0
1646128200000|2022-03-01 09:50:00|695.03|692.15|700.43|697.55|702.16|699.28|694.81|691.93|0
1646128500000|2022-03-01 09:55:00|700.65|697.77|699.78|696.9|702.16|699.28|698.48|695.6|0
1646128800000|2022-03-01 10:00:00|700|697.12|702.49|699.61|704.76|701.88|698.7|695.82|0
1646129100000|2022-03-01 10:05:00|702.27|699.39|705.85|702.97|707.59|704.71|702.27|699.39|0
1646129400000|2022-03-01 10:10:00|705.96|703.08|704.55|701.67|707.59|704.71|704.01|701.13|0
1646129700000|2022-03-01 10:15:00|704.44|701.56|702.23|699.35|704.76|701.88|699.99|697.11|0
1646130000000|2022-03-01 10:20:00|702.44|699.56|702.87|699.99|703.95|701.07|700.91|698.03|0
1646130300000|2022-03-01 10:25:00|702.76|699.88|704.71|701.83|705.91|703.03|702|699.12|0
1646130600000|2022-03-01 10:30:00|705.04|702.16|707.21|704.33|711.35|708.47|704.71|701.83|0
1646130900000|2022-03-01 10:35:00|707.86|704.98|710.04|707.16|712.12|709.24|707.11|704.23|0
1646131200000|2022-03-01 10:40:00|709.72|706.84|701.56|698.68|710.37|707.49|700.8|697.92|0
1646131500000|2022-03-01 10:45:00|701.99|699.11|698.52|695.64|705.48|702.6|698.19|695.31|0
1646131800000|2022-03-01 10:50:00|698.74|695.86|696.71|693.83|699.93|697.05|695.4|692.52|0
1646132100000|2022-03-01 10:55:00|696.81|693.93|696.16|693.28|699.1|696.22|695.94|693.06|0
1646132400000|2022-03-01 11:00:00|696.59|693.71|699.85|696.97|700.62|697.74|696.59|693.71|0
1646132700000|2022-03-01 11:05:00|699.64|696.76|702.1|699.22|702.1|699.22|698.33|695.45|0
1646133000000|2022-03-01 11:10:00|702.2|699.32|702.42|699.54|706.23|703.35|701.23|698.35|0
1646133300000|2022-03-01 11:15:00|702.85|699.97|701.01|698.13|704.16|701.28|699.59|696.71|0
1646133600000|2022-03-01 11:20:00|700.68|697.8|699.81|696.93|701.33|698.45|696.34|693.46|0
1646133900000|2022-03-01 11:25:00|699.59|696.71|700.46|697.58|700.57|697.69|696.34|693.46|0
1646134200000|2022-03-01 11:30:00|700.24|697.36|696.77|693.89|701.76|698.88|694.82|691.94|0
1646134500000|2022-03-01 11:35:00|696.98|694.1|699.37|696.49|700.24|697.36|696.77|693.89|0
1646134800000|2022-03-01 11:40:00|699.59|696.71|705.02|702.14|705.46|702.58|698.28|695.4|0
1646135100000|2022-03-01 11:45:00|704.7|701.82|708.73|705.85|708.84|705.96|703.28|700.4|0
1646135400000|2022-03-01 11:50:00|708.51|705.63|713.97|711.09|715.29|712.41|707.2|704.32|0
1646135700000|2022-03-01 11:55:00|713.75|710.87|712.73|709.85|717.48|714.6|709.97|707.09|0
1646136000000|2022-03-01 12:00:00|712.4|709.52|707.07|704.19|713.16|710.28|707.07|704.19|0
1646136300000|2022-03-01 12:05:00|706.97|704.09|705.15|702.27|707.51|704.63|704.82|701.94|0
1646136600000|2022-03-01 12:10:00|705.25|702.37|707.42|704.54|707.75|704.87|704.71|701.83|0
1646136900000|2022-03-01 12:15:00|707.64|704.76|712.43|709.55|712.43|709.55|707.64|704.76|0
1646137200000|2022-03-01 12:20:00|712.21|709.33|705.47|702.59|712.21|709.33|704.93|702.05|0
1646137500000|2022-03-01 12:25:00|706.33|703.45|698.96|696.08|708.84|705.96|698.53|695.65|0
1646137800000|2022-03-01 12:30:00|699.61|696.73|700.69|697.81|703.29|700.41|699.61|696.73|0
1646138100000|2022-03-01 12:35:00|701.34|698.46|706.55|703.67|706.77|703.89|701.34|698.46|0
1646138400000|2022-03-01 12:40:00|706.88|704|709.59|706.71|711.55|708.67|706.55|703.67|0
1646138700000|2022-03-01 12:45:00|709.37|706.49|706.76|703.88|711.11|708.23|706.55|703.67|0
1646139000000|2022-03-01 12:50:00|706.88|704|710.46|707.58|710.89|708.01|705.68|702.8|0
1646139300000|2022-03-01 12:55:00|710.24|707.36|706.98|704.1|711.98|709.1|705.89|703.01|0
1646139600000|2022-03-01 13:00:00|707.85|704.97|710.57|707.69|712.85|709.97|706.76|703.88|0
1646139900000|2022-03-01 13:05:00|710.24|707.36|708.72|705.84|712.2|709.32|707.85|704.97|0
1646140200000|2022-03-01 13:10:00|709.37|706.49|705.15|702.27|710.24|707.36|704.29|701.41|0
1646140500000|2022-03-01 13:15:00|705.37|702.49|702.55|699.67|706.14|703.26|700.82|697.94|0
1646140800000|2022-03-01 13:20:00|702.98|700.1|705.06|702.18|707.23|704.35|702.98|700.1|0
1646141100000|2022-03-01 13:25:00|704.63|701.75|694.14|691.26|705.17|702.29|693.28|690.4|0
1646141400000|2022-03-01 13:30:00|693.81|690.93|690.18|687.3|695.74|692.86|688.24|685.36|0
1646141700000|2022-03-01 13:35:00|689.75|686.87|692.28|689.4|694.49|691.61|689.75|686.87|0
1646142000000|2022-03-01 13:40:00|691.85|688.97|688.02|685.14|691.85|688.97|687.91|685.03|0
1646142300000|2022-03-01 13:45:00|687.59|684.71|685.75|682.87|690.93|688.05|685.53|682.65|0
1646142600000|2022-03-01 13:50:00|685.96|683.08|681.51|678.63|687.69|684.81|681.51|678.63|0
1646142900000|2022-03-01 13:55:00|681.62|678.74|686.26|683.38|686.26|683.38|680|677.12|0
1646143200000|2022-03-01 14:00:00|685.82|682.94|689.07|686.19|689.72|686.84|684.96|682.08|0
1646143500000|2022-03-01 14:05:00|688.85|685.97|687.98|685.1|689.18|686.3|685.82|682.94|0
1646143800000|2022-03-01 14:10:00|688.2|685.32|689.71|686.83|690.8|687.92|687.77|684.89|0
1646144100000|2022-03-01 14:15:00|689.39|686.51|690.58|687.7|690.58|687.7|687.01|684.13|0
1646144400000|2022-03-01 14:20:00|690.15|687.27|688.41|685.53|690.58|687.7|687.33|684.45|0
1646144700000|2022-03-01 14:25:00|688.2|685.32|690.36|687.48|690.36|687.48|683.44|680.56|0
1646145000000|2022-03-01 14:30:00|690.14|687.26|680.42|677.54|690.14|687.26|680.42|677.54|0
1646145300000|2022-03-01 14:35:00|679.99|677.11|676.33|673.45|680.42|677.54|672.26|669.38|0
1646145600000|2022-03-01 14:40:00|675.8|672.92|683.87|680.99|685.38|682.5|675.26|672.38|0
1646145900000|2022-03-01 14:45:00|681.93|679.05|679.71|676.83|688.19|685.31|679.63|676.75|0
1646146200000|2022-03-01 14:50:00|679.49|676.61|691.86|688.98|696.72|693.84|678.42|675.54|0
1646146500000|2022-03-01 14:55:00|690.24|687.36|694.24|691.36|696.29|693.41|688.08|685.2|0
1646146800000|2022-03-01 15:00:00|691.21|688.33|695.2|692.32|698.45|695.57|682.6|679.72|0
1646147100000|2022-03-01 15:05:00|694.99|692.11|697.8|694.92|699.32|696.44|690.45|687.57|0
1646147400000|2022-03-01 15:10:00|699.1|696.22|702.13|699.25|705.61|702.73|699.1|696.22|0
1646147700000|2022-03-01 15:15:00|703|700.12|693.26|690.38|703|700.12|690.88|688|0
1646148000000|2022-03-01 15:20:00|693.04|690.16|694.45|691.57|696.72|693.84|686.13|683.25|0
1646148300000|2022-03-01 15:25:00|693.9|691.02|694.12|691.24|698.78|695.9|690.23|687.35|0
1646148600000|2022-03-01 15:30:00|693.04|690.16|699.75|696.87|700.4|697.52|689.91|687.03|0
1646148900000|2022-03-01 15:35:00|699.32|696.44|702.36|699.48|702.36|699.48|695.42|692.54|0
1646149200000|2022-03-01 15:40:00|702.58|699.7|714.2|711.32|714.2|711.32|702.14|699.26|0
1646149500000|2022-03-01 15:45:00|713.98|711.1|710.72|707.84|716.16|713.28|709.85|706.97|0
1646149800000|2022-03-01 15:50:00|710.5|707.62|707.67|704.79|712.46|709.58|705.72|702.84|0
1646150100000|2022-03-01 15:55:00|708.11|705.23|712.67|709.79|714.85|711.97|708.11|705.23|0
1646150400000|2022-03-01 16:00:00|713.22|710.34|705.66|702.78|715.07|712.19|703.38|700.5|0
1646150700000|2022-03-01 16:05:00|705.54|702.66|710.09|707.21|711.39|708.51|704.25|701.37|0
1646151000000|2022-03-01 16:10:00|709.99|707.11|702.95|700.07|710.31|707.43|701.87|698.99|0
1646151300000|2022-03-01 16:15:00|702.73|699.85|710.74|707.86|711.39|708.51|701.65|698.77|0
1646151600000|2022-03-01 16:20:00|711.39|708.51|705.71|702.83|711.94|709.06|703.11|700.23|0
1646151900000|2022-03-01 16:25:00|706.15|703.27|711.14|708.26|713.74|710.86|705.5|702.62|0
1646152200000|2022-03-01 16:30:00|710.92|708.04|727.35|724.47|728|725.12|710.92|708.04|0
1646152500000|2022-03-01 16:35:00|727.03|724.15|728.87|725.99|730.4|727.52|725.61|722.73|0
1646152800000|2022-03-01 16:40:00|727.9|725.02|729.09|726.21|731.27|728.39|725.82|722.94|0
1646153100000|2022-03-01 16:45:00|728.77|725.89|736.95|734.07|740.9|738.02|728.77|725.89|0
1646153400000|2022-03-01 16:50:00|736.08|733.2|740.37|737.49|742.12|739.24|735.64|732.76|0
1646153700000|2022-03-01 16:55:00|740.05|737.17|741.68|738.8|746.5|743.62|740.05|737.17|0
1646154000000|2022-03-01 17:00:00|741.9|739.02|745.39|742.51|745.83|742.95|741.24|738.36|0
1646154300000|2022-03-01 17:05:00|744.95|742.07|747.92|744.8|748.58|745.46|742.54|739.66|0
1646154600000|2022-03-01 17:10:00|748.58|745.46|741.99|738.87|753.16|750.04|741.99|738.87|0
1646154900000|2022-03-01 17:15:00|742.31|739.19|734.88|731.76|745.92|742.8|732.92|729.8|0
1646155200000|2022-03-01 17:20:00|734.67|731.55|737.73|734.61|740.04|736.92|734.12|731|0
1646155500000|2022-03-01 17:25:00|737.51|734.39|735.54|732.42|740.35|737.23|733.79|730.67|0
1646155800000|2022-03-01 17:30:00|736.63|733.51|733.68|730.56|738.6|735.48|730.51|727.39|0
1646156100000|2022-03-01 17:35:00|733.57|730.45|735.88|732.76|737.94|734.82|732.7|729.58|0
1646156400000|2022-03-01 17:40:00|735.66|732.54|728.98|725.86|735.66|732.54|728.98|725.86|0
1646156700000|2022-03-01 17:45:00|728.54|725.42|726.9|723.78|732.7|729.58|724.17|721.05|0
1646157000000|2022-03-01 17:50:00|727.01|723.89|727.99|724.87|729.63|726.51|723.63|720.51|0
1646157300000|2022-03-01 17:55:00|727.44|724.32|725.48|722.36|730.51|727.39|724.17|721.05|0
1646157600000|2022-03-01 18:00:00|726.13|723.01|725.04|721.92|727.88|724.76|720.68|717.56|0
1646157900000|2022-03-01 18:05:00|725.69|722.57|730.28|727.16|733.79|730.67|724.38|721.26|0
1646158200000|2022-03-01 18:10:00|730.72|727.6|738.62|735.5|740.49|737.37|730.06|726.94|0
1646158500000|2022-03-01 18:15:00|738.51|735.39|741.23|738.11|741.48|738.36|738.07|734.95|0
1646158800000|2022-03-01 18:20:00|741.45|738.33|745.19|742.07|745.19|742.07|738.38|735.26|0
1646159100000|2022-03-01 18:25:00|745.85|742.73|754.71|751.59|754.71|751.59|745.63|742.51|0
1646159400000|2022-03-01 18:30:00|754.6|751.48|752.73|749.61|755.81|752.69|749.33|746.21|0
1646159700000|2022-03-01 18:35:00|754.05|750.93|746.35|743.23|754.81|751.69|746.01|742.89|0
1646160000000|2022-03-01 18:40:00|746.67|743.55|749.53|746.41|751.4|748.28|745.57|742.45|0
1646160300000|2022-03-01 18:45:00|749.75|746.63|750.96|747.84|754.15|751.03|744.26|741.14|0
1646160600000|2022-03-01 18:50:00|751.28|748.16|746.81|743.69|753.66|750.54|745.93|742.81|0
1646160900000|2022-03-01 18:55:00|747.25|744.13|746.59|743.47|749.45|746.33|743.29|740.17|0
1646161200000|2022-03-01 19:00:00|746.37|743.25|747.34|744.22|753.42|750.3|745.49|742.37|0
1646161500000|2022-03-01 19:05:00|748.44|745.32|749.18|746.06|750.46|747.34|745.37|742.25|0
1646161800000|2022-03-01 19:10:00|749.62|746.5|750.72|747.6|753.81|750.69|748.52|745.4|0
1646162100000|2022-03-01 19:15:00|750.62|747.5|744.99|741.87|756.58|753.46|744.11|740.99|0
1646162400000|2022-03-01 19:20:00|744.33|741.21|736.1|732.98|746.31|743.19|734.89|731.77|0
1646162700000|2022-03-01 19:25:00|735.89|732.77|734.79|731.67|737.86|734.74|733.25|730.13|0
1646163000000|2022-03-01 19:30:00|735.01|731.89|736.98|733.86|739.18|736.06|734.13|731.01|0
1646163300000|2022-03-01 19:35:00|737.2|734.08|728|724.88|737.64|734.52|727.57|724.45|0
1646163600000|2022-03-01 19:40:00|728.88|725.76|727.35|724.23|730.84|727.72|726.69|723.57|0
1646163900000|2022-03-01 19:45:00|728|724.88|733.69|730.57|735.22|732.1|727.35|724.23|0
1646164200000|2022-03-01 19:50:00|734.35|731.23|740.93|737.81|741.15|738.03|733.69|730.57|0
1646164500000|2022-03-01 19:55:00|740.71|737.59|741.15|738.03|743.57|740.45|738.41|735.29|0
1646164800000|2022-03-01 20:00:00|740.71|737.59|727.78|724.66|742.91|739.79|727.34|724.22|0
1646165100000|2022-03-01 20:05:00|725.93|722.81|721.44|718.32|725.93|722.81|718.16|715.04|0
1646165400000|2022-03-01 20:10:00|721.01|717.89|726.27|723.15|729.56|726.44|719.91|716.79|0
1646165700000|2022-03-01 20:15:00|725.39|722.27|734.84|731.72|735.62|732.5|725.39|722.27|0
1646166000000|2022-03-01 20:20:00|734.62|731.5|734.4|731.28|738.15|735.03|733.08|729.96|0
1646166300000|2022-03-01 20:25:00|734.62|731.5|741.86|738.74|741.86|738.74|733.96|730.84|0
1646166600000|2022-03-01 20:30:00|743.19|740.07|740.76|737.64|748.49|745.37|739.22|736.1|0
1646166900000|2022-03-01 20:35:00|741.64|738.52|741.42|738.3|744.5|741.38|739.21|736.09|0
1646167200000|2022-03-01 20:40:00|741.86|738.74|748.91|745.79|749.36|746.24|737.24|734.12|0
1646167500000|2022-03-01 20:45:00|748.47|745.35|757.33|754.21|757.33|754.21|748.25|745.13|0
1646167800000|2022-03-01 20:50:00|758.77|755.65|743.37|740.25|761.77|758.65|743.37|740.25|0
1646168100000|2022-03-01 20:55:00|744.03|740.91|740.51|737.39|748.65|745.53|735.79|732.67|0
1646168400000|2022-03-01 21:00:00|738.31|735.19|732.18|729.06|738.31|735.19|731.3|728.18|0
1646168700000|2022-03-01 21:05:00|731.74|728.62|729.8|726.68|732.61|729.49|729.58|726.46|0
1646169000000|2022-03-01 21:10:00|730.02|726.9|728.46|725.34|731.96|728.84|726.93|723.81|0
1646169300000|2022-03-01 21:15:00|728.06|724.42|729.59|725.95|730.8|727.16|728.06|724.42|0
1646169600000|2022-03-01 21:20:00|729.49|725.85|730.91|727.27|731.34|727.7|728.28|724.64|0
1646169900000|2022-03-01 21:25:00|730.8|727.16|730.14|726.5|730.8|727.16|727.84|724.2|0
1646170200000|2022-03-01 21:30:00|730.03|726.39|731.02|727.38|731.02|727.38|728.17|724.53|0
1646170500000|2022-03-01 21:35:00|730.9|727.26|731.24|727.6|731.78|728.14|728.39|724.75|0
1646170800000|2022-03-01 21:40:00|731.34|727.7|732.99|729.35|733.53|729.89|731.34|727.7|0
1646171100000|2022-03-01 21:45:00|732.55|728.91|732.33|728.69|733.53|729.89|731.67|728.03|0
1646171400000|2022-03-01 21:50:00|732.22|728.58|731.23|727.59|732.44|728.8|730.24|726.6|0
1646171700000|2022-03-01 21:55:00|731.12|727.48|731.45|727.81|732.43|728.79|729.81|726.17|0
1646172000000|2022-03-01 22:00:00|730.58|726.94|731.77|728.13|731.77|728.13|729.79|726.15|0
1646172300000|2022-03-01 22:05:00|732.02|728.38|733.07|729.43|733.87|730.23|731.77|728.13|0
1646172600000|2022-03-01 22:10:00|733.1|729.46|733.58|729.94|734.09|730.45|733.1|729.46|0
1646172900000|2022-03-01 22:15:00|733.29|729.65|733.42|729.78|733.42|729.78|733.25|729.61|0
1646173200000|2022-03-01 22:20:00|733.29|729.65|733.8|730.16|733.87|730.23|733.13|729.49|0
1646173500000|2022-03-01 22:25:00|733.77|730.13|733.8|730.16|733.87|730.23|733.77|730.13|0
1646173800000|2022-03-01 22:30:00|734.12|730.48|734.18|730.54|734.18|730.54|734.02|730.38|0
1646174100000|2022-03-01 22:35:00|734.28|730.64|733.99|730.35|734.37|730.73|733.89|730.25|0
1646174400000|2022-03-01 22:40:00|734.05|730.41|733.83|730.19|734.08|730.44|733.7|730.06|0
1646174700000|2022-03-01 22:45:00|733.7|730.06|733.28|729.64|733.92|730.28|732.42|728.78|0
1646175000000|2022-03-01 22:50:00|732.81|729.17|732.68|729.04|732.81|729.17|732.29|728.65|0
1646175300000|2022-03-01 22:55:00|732.58|728.94|733.55|729.91|734.12|730.48|732.58|728.94|0
1646175600000|2022-03-01 23:00:00|731.22|727.58|734.95|731.31|735.27|731.63|731.22|727.58|0
1646175900000|2022-03-01 23:05:00|734.73|731.09|734.39|730.75|734.83|731.19|731.22|727.58|0
1646176200000|2022-03-01 23:10:00|734.07|730.43|732.86|729.22|735.93|732.29|732.86|729.22|0
1646176500000|2022-03-01 23:15:00|732.97|729.33|733.41|729.77|734.61|730.97|732.2|728.56|0
1646176800000|2022-03-01 23:20:00|732.64|729|733.29|729.65|733.73|730.09|730.78|727.14|0
1646177100000|2022-03-01 23:25:00|733.41|729.77|733.63|729.99|734.83|731.19|731.98|728.34|0
1646177400000|2022-03-01 23:30:00|733.41|729.77|727.93|724.29|733.41|729.77|727.93|724.29|0
1646177700000|2022-03-01 23:35:00|727.71|724.07|727.71|724.07|728.81|725.17|725.74|722.1|0
1646178000000|2022-03-01 23:40:00|727.82|724.18|728.8|725.16|730.22|726.58|727.49|723.85|0
1646178300000|2022-03-01 23:45:00|728.59|724.95|730.22|726.58|730.34|726.7|728.25|724.61|0
1646178600000|2022-03-01 23:50:00|730.44|726.8|729.24|725.6|730.88|727.24|728.91|725.27|0
1646178900000|2022-03-01 23:55:00|728.8|725.16|725.41|721.77|728.91|725.27|725.19|721.55|0
1646179200000|2022-03-02 00:00:00|725.74|722.1|726.83|723.19|728.69|725.05|725.09|721.45|0
1646179500000|2022-03-02 00:05:00|726.94|723.3|724.97|721.33|726.94|723.3|723.88|720.24|0
1646179800000|2022-03-02 00:10:00|725.19|721.55|724.97|721.33|726.5|722.86|724.75|721.11|0
1646180100000|2022-03-02 00:15:00|725.08|721.44|721.81|718.17|725.74|722.1|720.39|716.75|0
1646180400000|2022-03-02 00:20:00|721.69|718.05|722.57|718.93|723.44|719.8|721.26|717.62|0
1646180700000|2022-03-02 00:25:00|722.13|718.49|723|719.36|723.44|719.8|721.48|717.84|0
1646181000000|2022-03-02 00:30:00|723.22|719.58|726.93|723.29|727.48|723.84|722.56|718.92|0
1646181300000|2022-03-02 00:35:00|727.26|723.62|728.02|724.38|728.68|725.04|725.84|722.2|0
1646181600000|2022-03-02 00:40:00|727.92|724.28|726.17|722.53|728.68|725.04|725.3|721.66|0
1646181900000|2022-03-02 00:45:00|726.27|722.63|725.62|721.98|726.39|722.75|723.22|719.58|0
1646182200000|2022-03-02 00:50:00|725.4|721.76|724.31|720.67|726.49|722.85|723.43|719.79|0
1646182500000|2022-03-02 00:55:00|724.42|720.78|724.09|720.45|724.96|721.32|723.55|719.91|0
1646182800000|2022-03-02 01:00:00|723.87|720.23|725.61|721.97|725.73|722.09|720.6|716.96|0
1646183100000|2022-03-02 01:05:00|725.83|722.19|727.14|723.5|728.57|724.93|722.99|719.35|0
1646183400000|2022-03-02 01:10:00|726.82|723.18|725.73|722.09|728.24|724.6|724.52|720.88|0
1646183700000|2022-03-02 01:15:00|725.94|722.3|725.51|721.87|725.94|722.3|724.63|720.99|0
1646184000000|2022-03-02 01:20:00|727.14|723.5|729.33|725.69|729.98|726.34|724.52|720.88|0
1646184300000|2022-03-02 01:25:00|729.55|725.91|728.35|724.71|730.54|726.9|727.91|724.27|0
1646184600000|2022-03-02 01:30:00|728.89|725.25|722.12|718.48|729.33|725.69|721.9|718.26|0
1646184900000|2022-03-02 01:35:00|722.01|718.37|724.73|721.09|724.73|721.09|721.24|717.6|0
1646185200000|2022-03-02 01:40:00|724.63|720.99|729.11|725.47|729.66|726.02|723.64|720|0
1646185500000|2022-03-02 01:45:00|729.22|725.58|728.34|724.7|730.2|726.56|726.26|722.62|0
1646185800000|2022-03-02 01:50:00|728.45|724.81|731.95|728.31|732.83|729.19|727.79|724.15|0
1646186100000|2022-03-02 01:55:00|732.06|728.42|729.76|726.12|732.39|728.75|729.22|725.58|0
1646186400000|2022-03-02 02:00:00|729.98|726.34|733.92|730.28|734.8|731.16|729.76|726.12|0
1646186700000|2022-03-02 02:05:00|733.82|730.18|732.61|728.97|733.92|730.28|731.51|727.87|0
1646187000000|2022-03-02 02:10:00|732.28|728.64|733.92|730.28|734.8|731.16|730.63|726.99|0
1646187300000|2022-03-02 02:15:00|733.82|730.18|734.69|731.05|739.19|735.55|733.7|730.06|0
1646187600000|2022-03-02 02:20:00|735.24|731.6|734.8|731.16|735.24|731.6|730.63|726.99|0
1646187900000|2022-03-02 02:25:00|734.58|730.94|732.38|728.74|735.23|731.59|731.94|728.3|0
1646188200000|2022-03-02 02:30:00|732.5|728.86|731.72|728.08|734.14|730.5|730.3|726.66|0
1646188500000|2022-03-02 02:35:00|731.5|727.86|730.41|726.77|732.28|728.64|728.88|725.24|0
1646188800000|2022-03-02 02:40:00|730.63|726.99|737.32|733.68|738.09|734.45|730.08|726.44|0
1646189100000|2022-03-02 02:45:00|737.43|733.79|736.77|733.13|737.65|734.01|734.35|730.71|0
1646189400000|2022-03-02 02:50:00|736|732.36|734.13|730.49|736.11|732.47|733.47|729.83|0
1646189700000|2022-03-02 02:55:00|733.91|730.27|730.84|727.2|735.01|731.37|729.86|726.22|0
1646190000000|2022-03-02 03:00:00|730.96|727.32|727.34|723.7|730.96|727.32|726.68|723.04|0
1646190300000|2022-03-02 03:05:00|727.23|723.59|727.78|724.14|728.87|725.23|726.9|723.26|0
1646190600000|2022-03-02 03:10:00|727.89|724.25|725.15|721.51|728.87|725.23|724.5|720.86|0
1646190900000|2022-03-02 03:15:00|725.37|721.73|727.23|723.59|728.11|724.47|724.93|721.29|0
1646191200000|2022-03-02 03:20:00|727.12|723.48|729.96|726.32|731.5|727.86|726.9|723.26|0
1646191500000|2022-03-02 03:25:00|729.74|726.1|731.93|728.29|732.49|728.85|729.09|725.45|0
1646191800000|2022-03-02 03:30:00|731.71|728.07|731.71|728.07|732.59|728.95|730.51|726.87|0
1646192100000|2022-03-02 03:35:00|731.39|727.75|730.95|727.31|734.12|730.48|730.4|726.76|0
1646192400000|2022-03-02 03:40:00|731.05|727.41|732.26|728.62|732.37|728.73|730.83|727.19|0
1646192700000|2022-03-02 03:45:00|732.15|728.51|728.64|725|732.7|729.06|727.88|724.24|0
1646193000000|2022-03-02 03:50:00|728.86|725.22|728.64|725|729.2|725.56|727.77|724.13|0
1646193300000|2022-03-02 03:55:00|728.21|724.57|728.2|724.56|728.64|725|727.55|723.91|0
1646193600000|2022-03-02 04:00:00|727.55|723.91|727.77|724.13|729.41|725.77|727.12|723.48|0
1646193900000|2022-03-02 04:05:00|727.89|724.25|729.64|726|731.5|727.86|727.89|724.25|0
1646194200000|2022-03-02 04:10:00|729.53|725.89|729.52|725.88|730.08|726.44|727.99|724.35|0
1646194500000|2022-03-02 04:15:00|728.87|725.23|727.23|723.59|728.87|725.23|726.24|722.6|0
1646194800000|2022-03-02 04:20:00|726.89|723.25|729.3|725.66|729.3|725.66|726.89|723.25|0
1646195100000|2022-03-02 04:25:00|729.42|725.78|728.86|725.22|730.08|726.44|728.64|725|0
1646195400000|2022-03-02 04:30:00|728.64|725|728.64|725|729.3|725.66|727.55|723.91|0
1646195700000|2022-03-02 04:35:00|729.08|725.44|727.11|723.47|729.52|725.88|725.91|722.27|0
1646196000000|2022-03-02 04:40:00|726.89|723.25|727.55|723.91|727.55|723.91|726.23|722.59|0
1646196300000|2022-03-02 04:45:00|727.33|723.69|726.45|722.81|727.76|724.12|726.01|722.37|0
1646196600000|2022-03-02 04:50:00|726.34|722.7|724.26|720.62|726.34|722.7|722.95|719.31|0
1646196900000|2022-03-02 04:55:00|724.37|720.73|722.95|719.31|724.7|721.06|722.73|719.09|0
1646197200000|2022-03-02 05:00:00|722.84|719.2|723.93|720.29|724.59|720.95|722.84|719.2|0
1646197500000|2022-03-02 05:05:00|723.5|719.86|723.38|719.74|724.26|720.62|722.51|718.87|0
1646197800000|2022-03-02 05:10:00|723.16|719.52|723.82|720.18|724.04|720.4|722.72|719.08|0
1646198100000|2022-03-02 05:15:00|723.71|720.07|718.57|714.93|724.59|720.95|717.48|713.84|0
1646198400000|2022-03-02 05:20:00|718.79|715.15|721.19|717.55|721.19|717.55|718.79|715.15|0
1646198700000|2022-03-02 05:25:00|721.31|717.67|718.79|715.15|721.31|717.67|718.57|714.93|0
1646199000000|2022-03-02 05:30:00|719.01|715.37|719.66|716.02|719.99|716.35|717.26|713.62|0
1646199300000|2022-03-02 05:35:00|719.56|715.92|719.56|715.92|720.65|717.01|719.01|715.37|0
1646199600000|2022-03-02 05:40:00|719.44|715.8|721.41|717.77|722.18|718.54|718.68|715.04|0
1646199900000|2022-03-02 05:45:00|721.3|717.66|720.97|717.33|721.52|717.88|719.44|715.8|0
1646200200000|2022-03-02 05:50:00|720.75|717.11|719.33|715.69|721.19|717.55|718.78|715.14|0
1646200500000|2022-03-02 05:55:00|719.44|715.8|722.93|719.29|722.93|719.29|719.12|715.48|0
1646200800000|2022-03-02 06:00:00|722.61|718.97|725.56|721.92|725.56|721.92|721.4|717.76|0
1646201100000|2022-03-02 06:05:00|725.34|721.7|724.46|720.82|725.34|721.7|722.83|719.19|0
1646201400000|2022-03-02 06:10:00|724.24|720.6|724.02|720.38|725.34|721.7|722.06|718.42|0
1646201700000|2022-03-02 06:15:00|723.92|720.28|722.49|718.85|724.68|721.04|721.08|717.44|0
1646202000000|2022-03-02 06:20:00|722.27|718.63|727.97|724.33|727.97|724.33|722.17|718.53|0
1646202300000|2022-03-02 06:25:00|727.75|724.11|727.86|724.22|728.52|724.88|726.54|722.9|0
1646202600000|2022-03-02 06:30:00|728.08|724.44|726.32|722.68|728.08|724.44|726.11|722.47|0
1646202900000|2022-03-02 06:35:00|726.21|722.57|727.09|723.45|728.08|724.44|725.67|722.03|0
1646203200000|2022-03-02 06:40:00|726.65|723.01|728.4|724.76|730.16|726.52|726.54|722.9|0
1646203500000|2022-03-02 06:45:00|728.51|724.87|731.25|727.61|731.91|728.27|728.29|724.65|0
1646203800000|2022-03-02 06:50:00|731.03|727.39|734.11|730.47|735.1|731.46|730.05|726.41|0
1646204100000|2022-03-02 06:55:00|734.44|730.8|735.54|731.9|738.51|734.87|734.11|730.47|0
1646204400000|2022-03-02 07:00:00|735.43|731.79|745.91|742.27|746.46|742.82|733.45|729.81|0
1646204700000|2022-03-02 07:05:00|745.79|742.15|751.45|747.81|752.77|749.13|744.8|741.16|0
1646205000000|2022-03-02 07:10:00|751|747.36|754.76|751.12|754.76|751.12|747.69|744.05|0
1646205300000|2022-03-02 07:15:00|754.98|751.34|758.3|754.66|759.19|755.55|751.78|748.14|0
1646205600000|2022-03-02 07:20:00|758.2|754.56|757.75|754.11|759.85|756.21|755.2|751.56|0
1646205900000|2022-03-02 07:25:00|757.64|754|752.88|749.24|758.3|754.66|751.66|748.02|0
1646206200000|2022-03-02 07:30:00|753.1|749.46|745.71|742.07|753.1|749.46|745.38|741.74|0
1646206500000|2022-03-02 07:35:00|746.15|742.51|747.25|743.61|749.23|745.59|745.71|742.07|0
1646206800000|2022-03-02 07:40:00|746.04|742.4|746.81|743.17|749.23|745.59|746.04|742.4|0
1646207100000|2022-03-02 07:45:00|746.37|742.73|746.81|743.17|751.66|748.02|745.16|741.52|0
1646207400000|2022-03-02 07:50:00|746.92|743.28|749.67|746.03|753.76|750.12|745.48|741.84|0
1646207700000|2022-03-02 07:55:00|749.89|746.25|746.58|742.94|751.22|747.58|746.04|742.4|0
1646208000000|2022-03-02 08:00:00|744.5|740.86|744.82|741.18|746.36|742.72|739.11|735.47|0
1646208300000|2022-03-02 08:05:00|743.24|740.12|751.4|748.28|753.28|750.16|743.24|740.12|0
1646208600000|2022-03-02 08:10:00|751.29|748.17|743.35|740.23|751.84|748.72|741.04|737.92|0
1646208900000|2022-03-02 08:15:00|743.24|740.12|732.92|729.8|744.01|740.89|732.92|729.8|0
1646209200000|2022-03-02 08:20:00|733.36|730.24|726.14|723.02|735.01|731.89|725.71|722.59|0
1646209500000|2022-03-02 08:25:00|725.27|722.15|729.64|726.52|729.64|726.52|725.27|722.15|0
1646209800000|2022-03-02 08:30:00|729.42|726.3|729.54|726.42|731.18|728.06|726.8|723.68|0
1646210100000|2022-03-02 08:35:00|729.2|726.08|731.18|728.06|734.03|730.91|727.02|723.9|0
1646210400000|2022-03-02 08:40:00|730.63|727.51|737.54|734.42|738.64|735.52|728.55|725.43|0
1646210700000|2022-03-02 08:45:00|737.44|734.32|737.98|734.86|740.84|737.72|735.24|732.12|0
1646211000000|2022-03-02 08:50:00|737.76|734.64|742.94|739.82|744.15|741.03|734.9|731.78|0
1646211300000|2022-03-02 08:55:00|743.04|739.92|742.94|739.82|745.03|741.91|740.4|737.28|0
1646211600000|2022-03-02 09:00:00|742.6|739.48|746.18|743.06|748.04|744.92|741.94|738.82|0
1646211900000|2022-03-02 09:05:00|746.5|743.38|737.94|734.82|746.5|743.38|737.5|734.38|0
1646212200000|2022-03-02 09:10:00|738.05|734.93|734.55|731.43|738.05|734.93|732.25|729.13|0
1646212500000|2022-03-02 09:15:00|734|730.88|733.9|730.78|734.66|731.54|731.38|728.26|0
1646212800000|2022-03-02 09:20:00|734.22|731.1|739.27|736.15|740.04|736.92|733.13|730.01|0
1646213100000|2022-03-02 09:25:00|739.38|736.26|736.75|733.63|741.25|738.13|736.75|733.63|0
1646213400000|2022-03-02 09:30:00|736.2|733.08|721.67|718.55|738.83|735.71|713.2|710.08|0
1646213700000|2022-03-02 09:35:00|722.98|719.86|721.67|718.55|726.57|723.45|719.82|716.7|0
1646214000000|2022-03-02 09:40:00|721.12|718|719.38|716.26|722.21|719.09|718.51|715.39|0
1646214300000|2022-03-02 09:45:00|720.25|717.13|708.7|705.58|721.13|718.01|706.96|703.84|0
1646214600000|2022-03-02 09:50:00|708.26|705.14|710.43|707.31|712.39|709.27|705.01|701.89|0
1646214900000|2022-03-02 09:55:00|710.76|707.64|709.2|706.08|711.52|708.4|708.45|705.33|0
1646215200000|2022-03-02 10:00:00|709.1|705.98|712.37|709.25|712.37|709.25|708.55|705.43|0
1646215500000|2022-03-02 10:05:00|712.15|709.03|709.85|706.73|713.46|710.34|709.85|706.73|0
1646215800000|2022-03-02 10:10:00|709.97|706.85|708.98|705.86|712.15|709.03|708.44|705.32|0
1646216100000|2022-03-02 10:15:00|708.88|705.76|704.96|701.84|709.2|706.08|701.71|698.59|0
1646216400000|2022-03-02 10:20:00|705.07|701.95|705.72|702.6|706.7|703.58|703.98|700.86|0
1646216700000|2022-03-02 10:25:00|705.93|702.81|707.79|704.67|708.66|705.54|704.63|701.51|0
1646217000000|2022-03-02 10:30:00|707.67|704.55|710.28|707.16|711.81|708.69|707.67|704.55|0
1646217300000|2022-03-02 10:35:00|710.4|707.28|709.74|706.62|712.68|709.56|708.54|705.42|0
1646217600000|2022-03-02 10:40:00|709.63|706.51|710.5|707.38|712.58|709.46|706.8|703.68|0
1646217900000|2022-03-02 10:45:00|710.83|707.71|714.32|711.2|714.54|711.42|709.52|706.4|0
1646218200000|2022-03-02 10:50:00|713.99|710.87|716.39|713.27|718.04|714.92|713.55|710.43|0
1646218500000|2022-03-02 10:55:00|716.17|713.05|713.77|710.65|716.17|713.05|713.11|709.99|0
1646218800000|2022-03-02 11:00:00|713.66|710.54|715.19|712.07|715.52|712.4|712.02|708.9|0
1646219100000|2022-03-02 11:05:00|715.73|712.61|713.33|710.21|717.92|714.8|712.02|708.9|0
1646219400000|2022-03-02 11:10:00|713.23|710.11|711.48|708.36|714.2|711.08|709.74|706.62|0
1646219700000|2022-03-02 11:15:00|711.26|708.14|714.75|711.63|716.17|713.05|711.26|708.14|0
1646220000000|2022-03-02 11:20:00|714.42|711.3|713.88|710.76|716.28|713.16|713.66|710.54|0
1646220300000|2022-03-02 11:25:00|713.66|710.54|708.1|704.98|714.64|711.52|707.23|704.11|0
1646220600000|2022-03-02 11:30:00|708.21|705.09|706.69|703.57|709.52|706.4|703.97|700.85|0
1646220900000|2022-03-02 11:35:00|705.82|702.7|708.64|705.52|709.08|705.96|704.83|701.71|0
1646221200000|2022-03-02 11:40:00|708.75|705.63|710.27|707.15|712.89|709.77|708.09|704.97|0
1646221500000|2022-03-02 11:45:00|709.62|706.5|711.26|708.14|711.58|708.46|708.31|705.19|0
1646221800000|2022-03-02 11:50:00|711.58|708.46|710.27|707.15|712.89|709.77|709.18|706.06|0
1646222100000|2022-03-02 11:55:00|710.05|706.93|710.16|707.04|710.6|707.48|708.86|705.74|0
1646222400000|2022-03-02 12:00:00|709.83|706.71|708.96|705.84|712.67|709.55|708.31|705.19|0
1646222700000|2022-03-02 12:05:00|708.64|705.52|710.7|707.58|711.25|708.13|708.09|704.97|0
1646223000000|2022-03-02 12:10:00|710.27|707.15|705.81|702.69|710.27|707.15|705.26|702.14|0
1646223300000|2022-03-02 12:15:00|705.59|702.47|708.3|705.18|708.64|705.52|703.74|700.62|0
1646223600000|2022-03-02 12:20:00|708.52|705.4|711.57|708.45|714.41|711.29|708.52|705.4|0
1646223900000|2022-03-02 12:25:00|711.79|708.67|713.53|710.41|714.52|711.4|711.14|708.02|0
1646224200000|2022-03-02 12:30:00|713.32|710.2|719.87|716.75|720.86|717.74|712.34|709.22|0
1646224500000|2022-03-02 12:35:00|719.33|716.21|717.9|714.78|719.33|716.21|717.25|714.13|0
1646224800000|2022-03-02 12:40:00|718.02|714.9|719.55|716.43|719.87|716.75|715.93|712.81|0
1646225100000|2022-03-02 12:45:00|719.65|716.53|718.67|715.55|720.09|716.97|717.9|714.78|0
1646225400000|2022-03-02 12:50:00|718.12|715|715.39|712.27|718.45|715.33|714.84|711.72|0
1646225700000|2022-03-02 12:55:00|715.17|712.05|713.31|710.19|715.49|712.37|713.31|710.19|0
1646226000000|2022-03-02 13:00:00|713.2|710.08|715.27|712.15|716.8|713.68|713.09|709.97|0
1646226300000|2022-03-02 13:05:00|715.39|712.27|718.11|714.99|719.87|716.75|714.18|711.06|0
1646226600000|2022-03-02 13:10:00|717.9|714.78|722.61|719.49|723.7|720.58|717.24|714.12|0
1646226900000|2022-03-02 13:15:00|722.39|719.27|724.58|721.46|725.35|722.23|721.62|718.5|0
1646227200000|2022-03-02 13:20:00|724.03|720.91|721.83|718.71|724.14|721.02|721.07|717.95|0
1646227500000|2022-03-02 13:25:00|721.62|718.5|719.86|716.74|722.27|719.15|719.21|716.09|0
1646227800000|2022-03-02 13:30:00|719.32|716.2|727.32|724.2|727.54|724.42|715.71|712.59|0
1646228100000|2022-03-02 13:35:00|726.88|723.76|727.76|724.64|729.52|726.4|725.78|722.66|0
1646228400000|2022-03-02 13:40:00|727.54|724.42|728.42|725.3|730.18|727.06|727.54|724.42|0
1646228700000|2022-03-02 13:45:00|728.64|725.52|729.3|726.18|732.38|729.26|726.44|723.32|0
1646229000000|2022-03-02 13:50:00|728.64|725.52|725.12|722|728.64|725.52|724.46|721.34|0
1646229300000|2022-03-02 13:55:00|725.34|722.22|723.5|720.38|728.87|725.75|723.39|720.27|0
1646229600000|2022-03-02 14:00:00|723.83|720.71|723.06|719.94|724.27|721.15|721.2|718.08|0
1646229900000|2022-03-02 14:05:00|722.95|719.83|720.98|717.86|722.95|719.83|720.32|717.2|0
1646230200000|2022-03-02 14:10:00|720.32|717.2|721.64|718.52|722.73|719.61|719.67|716.55|0
1646230500000|2022-03-02 14:15:00|721.42|718.3|718.36|715.24|723.83|720.71|717.26|714.14|0
1646230800000|2022-03-02 14:20:00|718.57|715.45|717.92|714.8|719.45|716.33|717.48|714.36|0
1646231100000|2022-03-02 14:25:00|718.14|715.02|714.97|711.85|719.66|716.54|714.1|710.98|0
1646231400000|2022-03-02 14:30:00|715.3|712.18|717.7|714.58|719.23|716.11|712.03|708.91|0
1646231700000|2022-03-02 14:35:00|718.35|715.23|717.12|714|719.42|716.3|714.94|711.82|0
1646232000000|2022-03-02 14:40:00|717.34|714.22|701.53|698.41|717.78|714.66|700.77|697.65|0
1646232300000|2022-03-02 14:45:00|700.98|697.86|697.61|694.49|703.59|700.47|693.49|690.37|0
1646232600000|2022-03-02 14:50:00|697.4|694.28|699.25|696.13|700.44|697.32|695.44|692.32|0
1646232900000|2022-03-02 14:55:00|698.27|695.15|702.2|699.08|707.86|704.74|695.22|692.1|0
1646233200000|2022-03-02 15:00:00|702.1|698.98|695.15|692.03|702.85|699.73|695.04|691.92|0
1646233500000|2022-03-02 15:05:00|695.91|692.79|717.26|714.14|719.67|716.55|694.39|691.27|0
1646233800000|2022-03-02 15:10:00|716.38|713.26|720.57|717.45|720.99|717.87|715.11|711.99|0
1646234100000|2022-03-02 15:15:00|721.66|718.54|717.29|714.17|722.32|719.2|716.2|713.08|0
1646234400000|2022-03-02 15:20:00|717.51|714.39|716.2|713.08|717.51|714.39|710.54|707.42|0
1646234700000|2022-03-02 15:25:00|715.55|712.43|698.19|695.07|721.44|718.32|693.44|690.32|0
1646235000000|2022-03-02 15:30:00|699.48|696.36|700.72|697.6|705.5|702.38|693.68|690.56|0
1646235300000|2022-03-02 15:35:00|701.16|698.04|690.33|687.21|702.46|699.34|686.67|683.55|0
1646235600000|2022-03-02 15:40:00|690.12|687|694.44|691.32|696.82|693.7|688.61|685.49|0
1646235900000|2022-03-02 15:45:00|694.87|691.75|692.49|689.37|701.37|698.25|691.41|688.29|0
1646236200000|2022-03-02 15:50:00|692.6|689.48|705.06|701.94|705.5|702.38|690.55|687.43|0
1646236500000|2022-03-02 15:55:00|704.85|701.73|697.36|694.24|705.06|701.94|694.65|691.53|0
1646236800000|2022-03-02 16:00:00|696.6|693.48|682.57|679.45|703.32|700.2|680.21|677.09|0
1646237100000|2022-03-02 16:05:00|681.93|678.81|675.82|672.7|687.74|684.62|673.55|670.43|0
1646237400000|2022-03-02 16:10:00|675.6|672.48|673.02|669.9|679.18|676.06|672.91|669.79|0
1646237700000|2022-03-02 16:15:00|673.45|670.33|676.02|672.9|677.1|673.98|671.3|668.18|0
1646238000000|2022-03-02 16:20:00|675.38|672.26|678.18|675.06|681.62|678.5|674.3|671.18|0
1646238300000|2022-03-02 16:25:00|677.74|674.62|675.87|672.75|677.74|674.62|668.94|665.82|0
1646238600000|2022-03-02 16:30:00|675.66|672.54|666.23|663.11|675.66|672.54|662.39|659.27|0
1646238900000|2022-03-02 16:35:00|666.66|663.54|670.94|667.82|673.94|670.82|665.8|662.68|0
1646239200000|2022-03-02 16:40:00|671.15|668.03|679.31|676.19|679.31|676.19|667.94|664.82|0
1646239500000|2022-03-02 16:45:00|678.78|675.66|677.7|674.58|679.21|676.09|672.43|669.31|0
1646239800000|2022-03-02 16:50:00|677.8|674.68|676.73|673.61|678.66|675.54|673.29|670.17|0
1646240100000|2022-03-02 16:55:00|676.94|673.82|672|668.88|677.37|674.25|671.57|668.45|0
1646240400000|2022-03-02 17:00:00|672.43|669.31|671.79|668.67|674.58|671.46|669.43|666.31|0
1646240700000|2022-03-02 17:05:00|672|668.88|670.72|667.6|677.37|674.25|669.86|666.74|0
1646241000000|2022-03-02 17:10:00|670.29|667.17|667.93|664.81|670.71|667.59|664.94|661.82|0
1646241300000|2022-03-02 17:15:00|667.83|664.71|667.72|664.6|669.86|666.74|665.48|662.36|0
1646241600000|2022-03-02 17:20:00|668.26|665.14|671.68|668.56|672.21|669.09|666.97|663.85|0
1646241900000|2022-03-02 17:25:00|672.21|669.09|670.38|667.26|677.44|674.32|669.53|666.41|0
1646242200000|2022-03-02 17:30:00|669.95|666.83|667.39|664.27|671.23|668.11|666.75|663.63|0
1646242500000|2022-03-02 17:35:00|667.72|664.6|666.65|663.53|670.06|666.94|665.05|661.93|0
1646242800000|2022-03-02 17:40:00|666.54|663.42|666.65|663.53|669.74|666.62|665.47|662.35|0
1646243100000|2022-03-02 17:45:00|666.32|663.2|667.18|664.06|669.09|665.97|665.26|662.14|0
1646243400000|2022-03-02 17:50:00|666.96|663.84|666.97|663.85|672.84|669.72|665.79|662.67|0
1646243700000|2022-03-02 17:55:00|666.86|663.74|666.86|663.74|670.28|667.16|666.54|663.42|0
1646244000000|2022-03-02 18:00:00|666.65|663.53|659.4|656.28|666.65|663.53|659.4|656.28|0
1646244300000|2022-03-02 18:05:00|659.83|656.71|658.34|655.22|659.83|656.71|657.28|654.16|0
1646244600000|2022-03-02 18:10:00|658.55|655.43|656.86|653.74|660.07|656.95|655.79|652.67|0
1646244900000|2022-03-02 18:15:00|656.65|653.53|659.42|656.3|660.06|656.94|656.22|653.1|0
1646245200000|2022-03-02 18:20:00|659.2|656.08|661.02|657.9|661.02|657.9|657.07|653.95|0
1646245500000|2022-03-02 18:25:00|661.33|658.21|659.95|656.83|661.33|658.21|658.03|654.91|0
1646245800000|2022-03-02 18:30:00|658.99|655.87|654.95|651.83|658.99|655.87|653.03|649.91|0
1646246100000|2022-03-02 18:35:00|654.63|651.51|653.67|650.55|656.65|653.53|653.46|650.34|0
1646246400000|2022-03-02 18:40:00|653.99|650.87|656.01|652.89|659.41|656.29|653.99|650.87|0
1646246700000|2022-03-02 18:45:00|655.37|652.25|661.33|658.21|662.18|659.06|655.37|652.25|0
1646247000000|2022-03-02 18:50:00|660.69|657.57|656.85|653.73|661.11|657.99|656.85|653.73|0
1646247300000|2022-03-02 18:55:00|657.07|653.95|657.7|654.58|659.83|656.71|655.37|652.25|0
1646247600000|2022-03-02 19:00:00|657.92|654.8|654.41|651.29|660.26|657.14|654.3|651.18|0
1646247900000|2022-03-02 19:05:00|654.51|651.39|654.51|651.39|656|652.88|652.39|649.27|0
1646248200000|2022-03-02 19:10:00|655.05|651.93|655.26|652.14|655.57|652.45|652.39|649.27|0
1646248500000|2022-03-02 19:15:00|655.05|651.93|654.72|651.6|656.64|653.52|654.09|650.97|0
1646248800000|2022-03-02 19:20:00|654.3|651.18|659.94|656.82|660.47|657.35|652.39|649.27|0
1646249100000|2022-03-02 19:25:00|659.83|656.71|660.47|657.35|665.16|662.04|659.19|656.07|0
1646249400000|2022-03-02 19:30:00|660.89|657.77|660.89|657.77|664.31|661.19|660.36|657.24|0
1646249700000|2022-03-02 19:35:00|660.68|657.56|659.08|655.96|660.89|657.77|657.91|654.79|0
1646250000000|2022-03-02 19:40:00|658.97|655.85|654.93|651.81|658.97|655.85|654.72|651.6|0
1646250300000|2022-03-02 19:45:00|654.72|651.6|657.91|654.79|660.25|657.13|654.72|651.6|0
1646250600000|2022-03-02 19:50:00|657.69|654.57|664.09|660.97|664.52|661.4|654.08|650.96|0
1646250900000|2022-03-02 19:55:00|663.66|660.54|664.52|661.4|667.3|664.18|660.89|657.77|0
1646251200000|2022-03-02 20:00:00|664.3|661.18|657.48|654.36|665.37|662.25|656.1|652.98|0
1646251500000|2022-03-02 20:05:00|658.75|655.63|660.46|657.34|661.74|658.62|656.31|653.19|0
1646251800000|2022-03-02 20:10:00|660.24|657.12|663.87|660.75|665.8|662.68|658.54|655.42|0
1646252100000|2022-03-02 20:15:00|664.3|661.18|661.31|658.19|666.98|663.86|661.1|657.98|0
1646252400000|2022-03-02 20:20:00|662.16|659.04|661.73|658.61|666.01|662.89|659.5|656.38|0
1646252700000|2022-03-02 20:25:00|660.88|657.76|658.44|655.32|663.97|660.85|658.01|654.89|0
1646253000000|2022-03-02 20:30:00|659.18|656.06|656.31|653.19|660.14|657.02|654.83|651.71|0
1646253300000|2022-03-02 20:35:00|656.1|652.98|658.65|655.53|658.65|655.53|654.83|651.71|0
1646253600000|2022-03-02 20:40:00|659.07|655.95|659.18|656.06|661.2|658.08|656.31|653.19|0
1646253900000|2022-03-02 20:45:00|658.64|655.52|655.46|652.34|659.28|656.16|654.19|651.07|0
1646254200000|2022-03-02 20:50:00|655.67|652.55|657.16|654.04|659.71|656.59|653.76|650.64|0
1646254500000|2022-03-02 20:55:00|657.37|654.25|667.37|664.25|668.23|665.11|657.37|654.25|0
1646254800000|2022-03-02 21:00:00|667.8|664.68|666.95|663.83|669.08|665.96|665.45|662.33|0
1646255100000|2022-03-02 21:05:00|667.16|664.04|668.65|665.53|669.3|666.18|667.16|664.04|0
1646255400000|2022-03-02 21:10:00|668.44|665.32|669.29|666.17|670.36|667.24|667.7|664.58|0
1646255700000|2022-03-02 21:15:00|669.77|666.13|668.7|665.06|670.09|666.45|668.27|664.63|0
1646256000000|2022-03-02 21:20:00|668.91|665.27|671.05|667.41|671.69|668.05|668.17|664.53|0
1646256300000|2022-03-02 21:25:00|671.16|667.52|671.69|668.05|671.91|668.27|670.19|666.55|0
1646256600000|2022-03-02 21:30:00|671.59|667.95|672.66|669.02|673.62|669.98|671.48|667.84|0
1646256900000|2022-03-02 21:35:00|672.44|668.8|673.4|669.76|674.47|670.83|672.12|668.48|0
1646257200000|2022-03-02 21:40:00|673.62|669.98|674.37|670.73|674.47|670.83|673.19|669.55|0
1646257500000|2022-03-02 21:45:00|674.26|670.62|676.62|672.98|676.62|672.98|674.26|670.62|0
1646257800000|2022-03-02 21:50:00|676.51|672.87|673.61|669.97|676.51|672.87|673.19|669.55|0
1646258100000|2022-03-02 21:55:00|673.83|670.19|673.86|670.22|673.86|670.22|672.97|669.33|0
1646258400000|2022-03-02 22:00:00|673.6|669.96|674.11|670.47|674.23|670.59|673.6|669.96|0
1646258700000|2022-03-02 22:05:00|674.2|670.56|674.38|670.74|674.38|670.74|674.2|670.56|0
1646259000000|2022-03-02 22:10:00|674.17|670.53|674.26|670.62|674.54|670.9|674.13|670.49|0
1646259300000|2022-03-02 22:15:00|674.23|670.59|673.92|670.28|674.26|670.62|673.82|670.18|0
1646259600000|2022-03-02 22:20:00|673.98|670.34|673.82|670.18|673.98|670.34|673.82|670.18|0
1646259900000|2022-03-02 22:25:00|673.73|670.09|673.54|669.9|673.92|670.28|673.38|669.74|0
1646260200000|2022-03-02 22:30:00|673.73|670.09|672.98|669.34|673.85|670.21|672.98|669.34|0
1646260500000|2022-03-02 22:35:00|672.82|669.18|672.82|669.18|673.13|669.49|672.66|669.02|0
1646260800000|2022-03-02 22:40:00|672.79|669.15|673.78|670.14|673.78|670.14|672.79|669.15|0
1646261100000|2022-03-02 22:45:00|674.78|671.14|675.06|671.42|676.66|673.02|674.72|671.08|0
1646261400000|2022-03-02 22:50:00|675.19|671.55|675.22|671.58|675.4|671.76|674.81|671.17|0
1646261700000|2022-03-02 22:55:00|675.25|671.61|674.37|670.73|675.25|671.61|674.28|670.64|0
1646262000000|2022-03-02 23:00:00|673.28|669.64|673.6|669.96|676.07|672.43|671.35|667.71|0
1646262300000|2022-03-02 23:05:00|673.38|669.74|672|668.36|673.6|669.96|671.24|667.6|0
1646262600000|2022-03-02 23:10:00|672.31|668.67|671.67|668.03|673.49|669.85|671.46|667.82|0
1646262900000|2022-03-02 23:15:00|671.88|668.24|671.99|668.35|672.53|668.89|671.45|667.81|0
1646263200000|2022-03-02 23:20:00|672.21|668.57|672.95|669.31|673.6|669.96|671.67|668.03|0
1646263500000|2022-03-02 23:25:00|672.85|669.21|673.28|669.64|673.92|670.28|672.85|669.21|0
1646263800000|2022-03-02 23:30:00|673.17|669.53|672.09|668.45|673.92|670.28|671.24|667.6|0
1646264100000|2022-03-02 23:35:00|671.99|668.35|674.13|670.49|674.24|670.6|671.99|668.35|0
1646264400000|2022-03-02 23:40:00|674.23|670.59|675.52|671.88|675.52|671.88|674.02|670.38|0
1646264700000|2022-03-02 23:45:00|675.31|671.67|673.27|669.63|675.31|671.67|672.95|669.31|0
1646265000000|2022-03-02 23:50:00|673.16|669.52|672.09|668.45|673.27|669.63|671.88|668.24|0
1646265300000|2022-03-02 23:55:00|671.99|668.35|672.41|668.77|672.63|668.99|671.66|668.02|0
1646265600000|2022-03-03 00:00:00|671.87|668.23|672.2|668.56|672.52|668.88|670.37|666.73|0
1646265900000|2022-03-03 00:05:00|671.98|668.34|672.3|668.66|673.59|669.95|671.23|667.59|0
1646266200000|2022-03-03 00:10:00|672.51|668.87|671.55|667.91|672.51|668.87|670.8|667.16|0
1646266500000|2022-03-03 00:15:00|671.77|668.13|673.05|669.41|673.8|670.16|671.44|667.8|0
1646266800000|2022-03-03 00:20:00|672.73|669.09|672.08|668.44|672.73|669.09|671.23|667.59|0
1646267100000|2022-03-03 00:25:00|672.3|668.66|672.51|668.87|673.37|669.73|671.98|668.34|0
1646267400000|2022-03-03 00:30:00|672.72|669.08|672.51|668.87|673.15|669.51|671.87|668.23|0
1646267700000|2022-03-03 00:35:00|672.41|668.77|672.29|668.65|672.62|668.98|671.44|667.8|0
1646268000000|2022-03-03 00:40:00|672.51|668.87|674.22|670.58|674.22|670.58|672.29|668.65|0
1646268300000|2022-03-03 00:45:00|674.44|670.8|672.83|669.19|674.44|670.8|672.72|669.08|0
1646268600000|2022-03-03 00:50:00|672.93|669.29|672.08|668.44|672.93|669.29|671.65|668.01|0
1646268900000|2022-03-03 00:55:00|672.19|668.55|671.97|668.33|672.29|668.65|671.65|668.01|0
1646269200000|2022-03-03 01:00:00|672.08|668.44|669.29|665.65|672.5|668.86|669.29|665.65|0
1646269500000|2022-03-03 01:05:00|669.08|665.44|672.07|668.43|672.07|668.43|668.65|665.01|0
1646269800000|2022-03-03 01:10:00|671.86|668.22|672.29|668.65|673.36|669.72|671.64|668|0
1646270100000|2022-03-03 01:15:00|672.07|668.43|670.79|667.15|672.29|668.65|669.93|666.29|0
1646270400000|2022-03-03 01:20:00|671|667.36|671.54|667.9|671.97|668.33|670.47|666.83|0
1646270700000|2022-03-03 01:25:00|671.64|668|672.5|668.86|672.71|669.07|670.47|666.83|0
1646271000000|2022-03-03 01:30:00|672.18|668.54|673.04|669.4|673.78|670.14|671.32|667.68|0
1646271300000|2022-03-03 01:35:00|673.14|669.5|675.5|671.86|675.5|671.86|671|667.36|0
1646271600000|2022-03-03 01:40:00|675.39|671.75|673.57|669.93|675.71|672.07|673.35|669.71|0
1646271900000|2022-03-03 01:45:00|673.78|670.14|673.68|670.04|673.99|670.35|672.07|668.43|0
1646272200000|2022-03-03 01:50:00|673.35|669.71|676.14|672.5|676.35|672.71|673.14|669.5|0
1646272500000|2022-03-03 01:55:00|676.03|672.39|676.35|672.71|676.35|672.71|675.49|671.85|0
1646272800000|2022-03-03 02:00:00|676.14|672.5|676.14|672.5|676.35|672.71|674.53|670.89|0
1646273100000|2022-03-03 02:05:00|676.35|672.71|675.39|671.75|676.35|672.71|674.96|671.32|0
1646273400000|2022-03-03 02:10:00|675.49|671.85|674.2|670.56|675.92|672.28|673.77|670.13|0
1646273700000|2022-03-03 02:15:00|674.42|670.78|673.34|669.7|674.63|670.99|672.81|669.17|0
1646274000000|2022-03-03 02:20:00|673.24|669.6|671.95|668.31|673.34|669.7|670.89|667.25|0
1646274300000|2022-03-03 02:25:00|671.84|668.2|670.24|666.6|672.06|668.42|670.24|666.6|0
1646274600000|2022-03-03 02:30:00|670.34|666.7|669.49|665.85|671.41|667.77|669.49|665.85|0
1646274900000|2022-03-03 02:35:00|669.27|665.63|669.6|665.96|669.91|666.27|668.63|664.99|0
1646275200000|2022-03-03 02:40:00|669.49|665.85|666.92|663.28|669.91|666.27|666.71|663.07|0
1646275500000|2022-03-03 02:45:00|666.71|663.07|666.92|663.28|667.03|663.39|665.85|662.21|0
1646275800000|2022-03-03 02:50:00|666.71|663.07|667.88|664.24|667.99|664.35|666.6|662.96|0
1646276100000|2022-03-03 02:55:00|667.77|664.13|666.28|662.64|667.77|664.13|664.78|661.14|0
1646276400000|2022-03-03 03:00:00|665.96|662.32|665.21|661.57|666.7|663.06|663.08|659.44|0
1646276700000|2022-03-03 03:05:00|665.42|661.78|666.06|662.42|666.17|662.53|665.21|661.57|0
1646277000000|2022-03-03 03:10:00|666.17|662.53|666.38|662.74|667.24|663.6|665.75|662.11|0
1646277300000|2022-03-03 03:15:00|666.27|662.63|666.91|663.27|666.91|663.27|666.27|662.63|0
1646277600000|2022-03-03 03:20:00|666.7|663.06|666.27|662.63|666.91|663.27|666.27|662.63|0
1646277900000|2022-03-03 03:25:00|666.06|662.42|667.12|663.48|667.12|663.48|665.84|662.2|0
1646278200000|2022-03-03 03:30:00|667.02|663.38|667.12|663.48|667.98|664.34|666.48|662.84|0
1646278500000|2022-03-03 03:35:00|667.02|663.38|666.91|663.27|667.34|663.7|666.48|662.84|0
1646278800000|2022-03-03 03:40:00|667.02|663.38|665.95|662.31|667.02|663.38|665.84|662.2|0
1646279100000|2022-03-03 03:45:00|666.27|662.63|664.99|661.35|666.27|662.63|664.35|660.71|0
1646279400000|2022-03-03 03:50:00|664.56|660.92|664.99|661.35|666.05|662.41|664.13|660.49|0
1646279700000|2022-03-03 03:55:00|664.88|661.24|664.98|661.34|665.2|661.56|664.35|660.71|0
1646280000000|2022-03-03 04:00:00|665.2|661.56|664.98|661.34|665.62|661.98|664.56|660.92|0
1646280300000|2022-03-03 04:05:00|665.09|661.45|665.62|661.98|666.69|663.05|664.67|661.03|0
1646280600000|2022-03-03 04:10:00|665.84|662.2|665.41|661.77|665.84|662.2|664.98|661.34|0
1646280900000|2022-03-03 04:15:00|665.62|661.98|665.83|662.19|665.95|662.31|665.19|661.55|0
1646281200000|2022-03-03 04:20:00|665.94|662.3|665.41|661.77|665.94|662.3|664.98|661.34|0
1646281500000|2022-03-03 04:25:00|665.3|661.66|663.91|660.27|665.41|661.77|663.91|660.27|0
1646281800000|2022-03-03 04:30:00|664.12|660.48|665.83|662.19|665.83|662.19|664.02|660.38|0
1646282100000|2022-03-03 04:35:00|666.04|662.4|664.98|661.34|666.26|662.62|664.66|661.02|0
1646282400000|2022-03-03 04:40:00|664.87|661.23|664.55|660.91|665.09|661.45|664.12|660.48|0
1646282700000|2022-03-03 04:45:00|664.33|660.69|665.4|661.76|665.83|662.19|664.33|660.69|0
1646283000000|2022-03-03 04:50:00|665.61|661.97|665.19|661.55|665.61|661.97|664.97|661.33|0
1646283300000|2022-03-03 04:55:00|665.4|661.76|666.04|662.4|666.25|662.61|664.87|661.23|0
1646283600000|2022-03-03 05:00:00|666.47|662.83|665.51|661.87|667.96|664.32|665.51|661.87|0
1646283900000|2022-03-03 05:05:00|665.29|661.65|662.41|658.77|665.61|661.97|662.41|658.77|0
1646284200000|2022-03-03 05:10:00|662.74|659.1|661.77|658.13|662.74|659.1|660.71|657.07|0
1646284500000|2022-03-03 05:15:00|661.98|658.34|663.05|659.41|663.47|659.83|661.56|657.92|0
1646284800000|2022-03-03 05:20:00|663.26|659.62|664.33|660.69|665.29|661.65|663.05|659.41|0
1646285100000|2022-03-03 05:25:00|664.54|660.9|664.97|661.33|665.39|661.75|664.33|660.69|0
1646285400000|2022-03-03 05:30:00|664.96|661.32|663.58|659.94|664.96|661.32|663.05|659.41|0
1646285700000|2022-03-03 05:35:00|663.47|659.83|660.92|657.28|663.9|660.26|660.7|657.06|0
1646286000000|2022-03-03 05:40:00|660.91|657.27|660.91|657.27|661.55|657.91|660.49|656.85|0
1646286300000|2022-03-03 05:45:00|661.13|657.49|661.76|658.12|661.76|658.12|660.06|656.42|0
1646286600000|2022-03-03 05:50:00|661.98|658.34|661.12|657.48|662.51|658.87|661.12|657.48|0
1646286900000|2022-03-03 05:55:00|661.24|657.6|661.87|658.23|662.4|658.76|660.49|656.85|0
1646287200000|2022-03-03 06:00:00|662.61|658.97|657.72|654.08|662.83|659.19|657.41|653.77|0
1646287500000|2022-03-03 06:05:00|657.62|653.98|660.48|656.84|660.91|657.27|657.51|653.87|0
1646287800000|2022-03-03 06:10:00|660.59|656.95|658.36|654.72|660.59|656.95|658.36|654.72|0
1646288100000|2022-03-03 06:15:00|658.47|654.83|658.89|655.25|659.84|656.2|657.62|653.98|0
1646288400000|2022-03-03 06:20:00|658.78|655.14|659.63|655.99|660.48|656.84|658.57|654.93|0
1646288700000|2022-03-03 06:25:00|659.2|655.56|662.29|658.65|662.29|658.65|659.2|655.56|0
1646289000000|2022-03-03 06:30:00|662.39|658.75|661.54|657.9|663.67|660.03|661.44|657.8|0
1646289300000|2022-03-03 06:35:00|661.65|658.01|661.33|657.69|662.08|658.44|661.12|657.48|0
1646289600000|2022-03-03 06:40:00|661.54|657.9|662.08|658.44|662.82|659.18|661.11|657.47|0
1646289900000|2022-03-03 06:45:00|662.18|658.54|662.39|658.75|663.03|659.39|661.75|658.11|0
1646290200000|2022-03-03 06:50:00|662.5|658.86|660.9|657.26|662.5|658.86|659.62|655.98|0
1646290500000|2022-03-03 06:55:00|660.69|657.05|658.24|654.6|661.44|657.8|657.5|653.86|0
1646290800000|2022-03-03 07:00:00|658.67|655.03|661.54|657.9|661.86|658.22|657.61|653.97|0
1646291100000|2022-03-03 07:05:00|661.65|658.01|663.35|659.71|664.2|660.56|661.43|657.79|0
1646291400000|2022-03-03 07:10:00|662.92|659.28|662.28|658.64|663.35|659.71|661.96|658.32|0
1646291700000|2022-03-03 07:15:00|661.96|658.32|661.32|657.68|663.88|660.24|660.89|657.25|0
1646292000000|2022-03-03 07:20:00|661.22|657.58|658.77|655.13|661.22|657.58|658.55|654.91|0
1646292300000|2022-03-03 07:25:00|658.66|655.02|663.23|659.59|663.23|659.59|658.34|654.7|0
1646292600000|2022-03-03 07:30:00|663.45|659.81|666.86|663.22|666.97|663.33|663.45|659.81|0
1646292900000|2022-03-03 07:35:00|667.07|663.43|667.82|664.18|667.93|664.29|666.65|663.01|0
1646293200000|2022-03-03 07:40:00|667.71|664.07|668.99|665.35|671.13|667.49|667.5|663.86|0
1646293500000|2022-03-03 07:45:00|669.21|665.57|668.99|665.35|671.24|667.6|668.57|664.93|0
1646293800000|2022-03-03 07:50:00|668.68|665.04|667.71|664.07|670.92|667.28|667.71|664.07|0
1646294100000|2022-03-03 07:55:00|667.92|664.28|667.82|664.18|670.28|666.64|667.71|664.07|0
1646294400000|2022-03-03 08:00:00|667.92|664.28|665.9|662.26|671.99|668.35|664.93|661.29|0
1646294700000|2022-03-03 08:05:00|665.57|661.93|663.08|659.96|665.85|662.73|661.16|658.04|0
1646295000000|2022-03-03 08:10:00|662.86|659.74|661.16|658.04|664.99|661.87|660.95|657.83|0
1646295300000|2022-03-03 08:15:00|661.26|658.14|659.56|656.44|661.47|658.35|657.97|654.85|0
1646295600000|2022-03-03 08:20:00|659.34|656.22|659.13|656.01|661.68|658.56|658.6|655.48|0
1646295900000|2022-03-03 08:25:00|658.92|655.8|663.07|659.95|663.17|660.05|658.92|655.8|0
1646296200000|2022-03-03 08:30:00|663.5|660.38|667.65|664.53|668.3|665.18|663.28|660.16|0
1646296500000|2022-03-03 08:35:00|667.98|664.86|675.81|672.69|676.66|673.54|667.77|664.65|0
1646296800000|2022-03-03 08:40:00|675.49|672.37|677.61|674.49|677.93|674.81|674.72|671.6|0
1646297100000|2022-03-03 08:45:00|677.5|674.38|677.18|674.06|677.93|674.81|676.43|673.31|0
1646297400000|2022-03-03 08:50:00|677.07|673.95|673.21|670.09|677.5|674.38|673.21|670.09|0
1646297700000|2022-03-03 08:55:00|673.42|670.3|671.07|667.95|675.78|672.66|671.07|667.95|0
1646298000000|2022-03-03 09:00:00|671.5|668.38|670.75|667.63|672.03|668.91|669.36|666.24|0
1646298300000|2022-03-03 09:05:00|670.96|667.84|674.7|671.58|674.7|671.58|669.68|666.56|0
1646298600000|2022-03-03 09:10:00|674.49|671.37|671.28|668.16|676.1|672.98|669.68|666.56|0
1646298900000|2022-03-03 09:15:00|670.64|667.52|670.21|667.09|673.1|669.98|667.44|664.32|0
1646299200000|2022-03-03 09:20:00|670.32|667.2|673.53|670.41|675.45|672.33|669.04|665.92|0
1646299500000|2022-03-03 09:25:00|673.84|670.72|674.06|670.94|674.06|670.94|670.21|667.09|0
1646299800000|2022-03-03 09:30:00|673.95|670.83|672.45|669.33|675.13|672.01|672.13|669.01|0
1646300100000|2022-03-03 09:35:00|672.56|669.44|673.1|669.98|674.91|671.79|671.7|668.58|0
1646300400000|2022-03-03 09:40:00|672.34|669.22|670.96|667.84|672.56|669.44|669.78|666.66|0
1646300700000|2022-03-03 09:45:00|671.06|667.94|669.03|665.91|671.17|668.05|667.97|664.85|0
1646301000000|2022-03-03 09:50:00|668.71|665.59|670.95|667.83|671.48|668.36|666.79|663.67|0
1646301300000|2022-03-03 09:55:00|671.06|667.94|670.74|667.62|672.88|669.76|668.07|664.95|0
1646301600000|2022-03-03 10:00:00|670.84|667.72|672.23|669.11|672.45|669.33|668.92|665.8|0
1646301900000|2022-03-03 10:05:00|672.34|669.22|673.41|670.29|673.41|670.29|669.56|666.44|0
1646302200000|2022-03-03 10:10:00|673.3|670.18|673.19|670.07|673.83|670.71|671.81|668.69|0
1646302500000|2022-03-03 10:15:00|673.09|669.97|676.62|673.5|676.83|673.71|672.12|669|0
1646302800000|2022-03-03 10:20:00|676.4|673.28|676.62|673.5|677.26|674.14|674.69|671.57|0
1646303100000|2022-03-03 10:25:00|676.83|673.71|675.97|672.85|676.83|673.71|674.9|671.78|0
1646303400000|2022-03-03 10:30:00|675.87|672.75|674.9|671.78|677.04|673.92|674.04|670.92|0
1646303700000|2022-03-03 10:35:00|674.58|671.46|674.26|671.14|675.54|672.42|674.04|670.92|0
1646304000000|2022-03-03 10:40:00|674.04|670.92|673.83|670.71|674.9|671.78|672.76|669.64|0
1646304300000|2022-03-03 10:45:00|673.61|670.49|671.9|668.78|675.01|671.89|671.69|668.57|0
1646304600000|2022-03-03 10:50:00|671.8|668.68|673.4|670.28|674.04|670.92|671.26|668.14|0
1646304900000|2022-03-03 10:55:00|673.18|670.06|673.18|670.06|674.68|671.56|672.44|669.32|0
1646305200000|2022-03-03 11:00:00|672.97|669.85|673.72|670.6|675.75|672.63|672.65|669.53|0
1646305500000|2022-03-03 11:05:00|673.61|670.49|673.61|670.49|676.61|673.49|672.75|669.63|0
1646305800000|2022-03-03 11:10:00|673.82|670.7|671.04|667.92|674.36|671.24|670.83|667.71|0
1646306100000|2022-03-03 11:15:00|669.97|666.85|672.11|668.99|672.54|669.42|669.33|666.21|0
1646306400000|2022-03-03 11:20:00|672|668.88|669.97|666.85|672.75|669.63|669.23|666.11|0
1646306700000|2022-03-03 11:25:00|669.76|666.64|668.26|665.14|670.29|667.17|668.05|664.93|0
1646307000000|2022-03-03 11:30:00|668.47|665.35|669.54|666.42|669.54|666.42|666.77|663.65|0
1646307300000|2022-03-03 11:35:00|669.75|666.63|673.39|670.27|673.81|670.69|669.75|666.63|0
1646307600000|2022-03-03 11:40:00|673.17|670.05|674.03|670.91|674.88|671.76|673.17|670.05|0
1646307900000|2022-03-03 11:45:00|674.67|671.55|677.03|673.91|678.86|675.74|674.14|671.02|0
1646308200000|2022-03-03 11:50:00|676.81|673.69|675.64|672.52|678.31|675.19|675.31|672.19|0
1646308500000|2022-03-03 11:55:00|675.53|672.41|675.95|672.83|676.17|673.05|674.88|671.76|0
1646308800000|2022-03-03 12:00:00|675.74|672.62|672.85|669.73|675.95|672.83|672.31|669.19|0
1646309100000|2022-03-03 12:05:00|672.95|669.83|670.28|667.16|673.38|670.26|670.28|667.16|0
1646309400000|2022-03-03 12:10:00|670.5|667.38|670.71|667.59|671.78|668.66|670.17|667.05|0
1646309700000|2022-03-03 12:15:00|670.6|667.48|668.23|665.11|671.65|668.53|667.91|664.79|0
1646310000000|2022-03-03 12:20:00|668.01|664.89|668.23|665.11|669.3|666.18|667.37|664.25|0
1646310300000|2022-03-03 12:25:00|668.01|664.89|667.16|664.04|668.23|665.11|664.92|661.8|0
1646310600000|2022-03-03 12:30:00|666.94|663.82|666.63|663.51|668.65|665.53|665.66|662.54|0
1646310900000|2022-03-03 12:35:00|666.94|663.82|667.16|664.04|667.37|664.25|665.56|662.44|0
1646311200000|2022-03-03 12:40:00|667.37|664.25|667.58|664.46|668.33|665.21|666.3|663.18|0
1646311500000|2022-03-03 12:45:00|668.01|664.89|668.86|665.74|670.15|667.03|667.8|664.68|0
1646311800000|2022-03-03 12:50:00|668.65|665.53|669.08|665.96|669.72|666.6|667.48|664.36|0
1646312100000|2022-03-03 12:55:00|668.86|665.74|669.5|666.38|670.79|667.67|666.73|663.61|0
1646312400000|2022-03-03 13:00:00|668.86|665.74|666.51|663.39|669.29|666.17|666.3|663.18|0
1646312700000|2022-03-03 13:05:00|666.3|663.18|660.97|657.85|667.15|664.03|660.54|657.42|0
1646313000000|2022-03-03 13:10:00|661.08|657.96|658.2|655.08|661.82|658.7|657.78|654.66|0
1646313300000|2022-03-03 13:15:00|658.42|655.3|659.4|656.28|659.82|656.7|656.88|653.76|0
1646313600000|2022-03-03 13:20:00|659.51|656.39|656.42|653.3|659.72|656.6|656.21|653.09|0
1646313900000|2022-03-03 13:25:00|656.32|653.2|658.23|655.11|658.44|655.32|654.52|651.4|0
1646314200000|2022-03-03 13:30:00|658.12|655|657.59|654.47|659.51|656.39|656.42|653.3|0
1646314500000|2022-03-03 13:35:00|657.48|654.36|656.84|653.72|658.54|655.42|655.57|652.45|0
1646314800000|2022-03-03 13:40:00|656.74|653.62|652.93|649.81|658.12|655|652.93|649.81|0
1646315100000|2022-03-03 13:45:00|653.03|649.91|654.93|651.81|655.78|652.66|653.03|649.91|0
1646315400000|2022-03-03 13:50:00|655.57|652.45|654.09|650.97|657.9|654.78|652.6|649.48|0
1646315700000|2022-03-03 13:55:00|654.3|651.18|644.16|641.04|654.3|651.18|643.74|640.62|0
1646316000000|2022-03-03 14:00:00|643.95|640.83|636.45|633.33|644.58|641.46|634.98|631.86|0
1646316300000|2022-03-03 14:05:00|637.5|634.38|639.84|636.72|641.78|638.66|636.87|633.75|0
1646316600000|2022-03-03 14:10:00|639.52|636.4|637.66|634.54|641.21|638.09|636.48|633.36|0
1646316900000|2022-03-03 14:15:00|638.71|635.59|640.6|637.48|641.22|638.1|637.66|634.54|0
1646317200000|2022-03-03 14:20:00|640.18|637.06|644.17|641.05|644.38|641.26|640.18|637.06|0
1646317500000|2022-03-03 14:25:00|644.38|641.26|645.64|642.52|645.64|642.52|642.48|639.36|0
1646317800000|2022-03-03 14:30:00|644.8|641.68|648.66|645.54|649.08|645.96|641.54|638.42|0
1646318100000|2022-03-03 14:35:00|648.24|645.12|649.08|645.96|653.72|650.6|648.24|645.12|0
1646318400000|2022-03-03 14:40:00|649.5|646.38|647.19|644.07|651.4|648.28|645.08|641.96|0
1646318700000|2022-03-03 14:45:00|647.08|643.96|654.35|651.23|655.62|652.5|640.05|636.93|0
1646319000000|2022-03-03 14:50:00|653.93|650.81|655.41|652.29|657.74|654.62|650.34|647.22|0
1646319300000|2022-03-03 14:55:00|655.2|652.08|651.93|648.81|656.89|653.77|648.87|645.75|0
1646319600000|2022-03-03 15:00:00|651.82|648.7|653.93|650.81|654.35|651.23|646.55|643.43|0
1646319900000|2022-03-03 15:05:00|654.98|651.86|657.21|654.09|660.07|656.95|653.72|650.6|0
1646320200000|2022-03-03 15:10:00|657.31|654.19|657.95|654.83|661.13|658.01|654.56|651.44|0
1646320500000|2022-03-03 15:15:00|657.31|654.19|662.61|659.49|665.59|662.47|657.31|654.19|0
1646320800000|2022-03-03 15:20:00|662.4|659.28|670.68|667.56|672.81|669.69|661.76|658.64|0
1646321100000|2022-03-03 15:25:00|671.32|668.2|669.72|666.6|674.31|671.19|668.66|665.54|0
1646321400000|2022-03-03 15:30:00|669.94|666.82|672.49|669.37|673.13|670.01|666.54|663.42|0
1646321700000|2022-03-03 15:35:00|673.13|670.01|682.54|679.42|682.76|679.64|670.36|667.24|0
1646322000000|2022-03-03 15:40:00|682.33|679.21|686.39|683.27|687.03|683.91|679.56|676.44|0
1646322300000|2022-03-03 15:45:00|685.96|682.84|684.36|681.24|688.1|684.98|683.4|680.28|0
1646322600000|2022-03-03 15:50:00|684.68|681.56|690.03|686.91|690.36|687.24|684.68|681.56|0
1646322900000|2022-03-03 15:55:00|689.6|686.48|694.76|691.64|694.76|691.64|688.75|685.63|0
1646323200000|2022-03-03 16:00:00|694.33|691.21|691.75|688.63|694.55|691.43|690.68|687.56|0
1646323500000|2022-03-03 16:05:00|691.53|688.41|691.75|688.63|697.13|694.01|689.6|686.48|0
1646323800000|2022-03-03 16:10:00|691.53|688.41|699.5|696.38|699.72|696.6|691.53|688.41|0
1646324100000|2022-03-03 16:15:00|699.93|696.81|694.43|691.31|703.39|700.27|694.43|691.31|0
1646324400000|2022-03-03 16:20:00|695.03|691.91|688.25|685.13|695.03|691.91|688.04|684.92|0
1646324700000|2022-03-03 16:25:00|688.47|685.35|686.23|683.11|689.54|686.42|683.88|680.76|0
1646325000000|2022-03-03 16:30:00|686.88|683.76|685.16|682.04|688.59|685.47|684.73|681.61|0
1646325300000|2022-03-03 16:35:00|685.06|681.94|688.38|685.26|692.68|689.56|685.06|681.94|0
1646325600000|2022-03-03 16:40:00|688.16|685.04|682.38|679.26|689.88|686.76|680.24|677.12|0
1646325900000|2022-03-03 16:45:00|682.59|679.47|685.59|682.47|687.09|683.97|681.73|678.61|0
1646326200000|2022-03-03 16:50:00|685.37|682.25|684.09|680.97|687.73|684.61|681.95|678.83|0
1646326500000|2022-03-03 16:55:00|684.73|681.61|682.37|679.25|691.81|688.69|677.89|674.77|0
1646326800000|2022-03-03 17:00:00|682.59|679.47|680.02|676.9|684.3|681.18|679.59|676.47|0
1646327100000|2022-03-03 17:05:00|679.81|676.69|677.03|673.91|683.23|680.11|677.03|673.91|0
1646327400000|2022-03-03 17:10:00|676.82|673.7|676.08|672.96|678.95|675.83|672.45|669.33|0
1646327700000|2022-03-03 17:15:00|675.44|672.32|676.08|672.96|678|674.88|673.3|670.18|0
1646328000000|2022-03-03 17:20:00|675.98|672.86|681|677.88|681.22|678.1|675.98|672.86|0
1646328300000|2022-03-03 17:25:00|680.79|677.67|687.66|684.54|689.38|686.26|680.14|677.02|0
1646328600000|2022-03-03 17:30:00|687.44|684.32|662.78|659.66|688.63|685.51|658.54|655.42|0
1646328900000|2022-03-03 17:35:00|663.94|660.82|667.36|664.24|669.08|665.96|654.58|651.46|0
1646329200000|2022-03-03 17:40:00|668.22|665.1|668.42|665.3|672.93|669.81|667.36|664.24|0
1646329500000|2022-03-03 17:45:00|667.88|664.76|668.31|665.19|674.3|671.18|665.32|662.2|0
1646329800000|2022-03-03 17:50:00|669.49|666.37|669.38|666.26|673.01|669.89|667.67|664.55|0
1646330100000|2022-03-03 17:55:00|670.23|667.11|666.81|663.69|671.3|668.18|664.89|661.77|0
1646330400000|2022-03-03 18:00:00|667.14|664.02|664.89|661.77|670.44|667.32|663.19|660.07|0
1646330700000|2022-03-03 18:05:00|665.11|661.99|666.6|663.48|668.52|665.4|660.85|657.73|0
1646331000000|2022-03-03 18:10:00|666.71|663.59|663.4|660.28|668.73|665.61|662.76|659.64|0
1646331300000|2022-03-03 18:15:00|663.19|660.07|658.72|655.6|663.19|660.07|657.45|654.33|0
1646331600000|2022-03-03 18:20:00|659.78|656.66|659.57|656.45|661.38|658.26|657.87|654.75|0
1646331900000|2022-03-03 18:25:00|659.36|656.24|658.3|655.18|661.7|658.58|657.45|654.33|0
1646332200000|2022-03-03 18:30:00|658.62|655.5|667.66|664.54|669.79|666.67|658.62|655.5|0
1646332500000|2022-03-03 18:35:00|666.81|663.69|666.8|663.68|667.56|664.44|664.03|660.91|0
1646332800000|2022-03-03 18:40:00|667.23|664.11|667.44|664.32|670.86|667.74|665.52|662.4|0
1646333100000|2022-03-03 18:45:00|667.66|664.54|666.06|662.94|670.65|667.53|664.67|661.55|0
1646333400000|2022-03-03 18:50:00|665.74|662.62|664.46|661.34|665.95|662.83|662.12|659|0
1646333700000|2022-03-03 18:55:00|664.24|661.12|665.42|662.3|665.85|662.73|661.8|658.68|0
1646334000000|2022-03-03 19:00:00|664.89|661.77|664.57|661.45|665.85|662.73|660.52|657.4|0
1646334300000|2022-03-03 19:05:00|665.21|662.09|665.96|662.84|666.7|663.58|662.65|659.53|0
1646334600000|2022-03-03 19:10:00|666.06|662.94|655.62|652.5|668.63|665.51|654.46|651.34|0
1646334900000|2022-03-03 19:15:00|656.05|652.93|657.32|654.2|657.96|654.84|654.67|651.55|0
1646335200000|2022-03-03 19:20:00|658.71|655.59|661.36|658.24|662.43|659.31|657.53|654.41|0
1646335500000|2022-03-03 19:25:00|661.48|658.36|659.02|655.9|661.58|658.46|658.17|655.05|0
1646335800000|2022-03-03 19:30:00|659.23|656.11|662.54|659.42|663.49|660.37|659.23|656.11|0
1646336100000|2022-03-03 19:35:00|661.79|658.67|665.42|662.3|665.84|662.72|661.36|658.24|0
1646336400000|2022-03-03 19:40:00|664.99|661.87|671.19|668.07|672.48|669.36|663.28|660.16|0
1646336700000|2022-03-03 19:45:00|670.45|667.33|678.06|674.94|678.28|675.16|670.45|667.33|0
1646337000000|2022-03-03 19:50:00|677.85|674.73|681.4|678.28|684.34|681.22|676.56|673.44|0
1646337300000|2022-03-03 19:55:00|681.18|678.06|680.75|677.63|683.12|680|679.57|676.45|0
1646337600000|2022-03-03 20:00:00|681.4|678.28|690.24|687.12|690.78|687.66|681.4|678.28|0
1646337900000|2022-03-03 20:05:00|689.81|686.69|691.1|687.98|693.48|690.36|684.95|681.83|0
1646338200000|2022-03-03 20:10:00|690.89|687.77|689.16|686.04|692.18|689.06|688.29|685.17|0
1646338500000|2022-03-03 20:15:00|689.37|686.25|684.19|681.07|690.24|687.12|682.47|679.35|0
1646338800000|2022-03-03 20:20:00|685.27|682.15|686.78|683.66|689.27|686.15|682.68|679.56|0
1646339100000|2022-03-03 20:25:00|686.24|683.12|678.67|675.55|686.24|683.12|678.24|675.12|0
1646339400000|2022-03-03 20:30:00|678.88|675.76|692.14|689.02|692.68|689.56|678.88|675.76|0
1646339700000|2022-03-03 20:35:00|692.36|689.24|688.36|685.24|695.92|692.8|688.36|685.24|0
1646340000000|2022-03-03 20:40:00|688.79|685.67|697.44|694.32|697.44|694.32|688.79|685.67|0
1646340300000|2022-03-03 20:45:00|697.65|694.53|695.27|692.15|700.69|697.57|694.4|691.28|0
1646340600000|2022-03-03 20:50:00|694.84|691.72|689.65|686.53|699.39|696.27|687.49|684.37|0
1646340900000|2022-03-03 20:55:00|689.43|686.31|685.12|682|693.1|689.98|685.12|682|0
1646341200000|2022-03-03 21:00:00|685.98|682.86|683.67|680.55|687.71|684.59|681.4|678.28|0
1646341500000|2022-03-03 21:05:00|682.91|679.79|682.05|678.93|684.42|681.3|681.83|678.71|0
1646341800000|2022-03-03 21:10:00|682.26|679.14|681.4|678.28|682.26|679.14|680.11|676.99|0
1646342100000|2022-03-03 21:15:00|681.66|678.02|681.44|677.8|683.17|679.53|681.23|677.59|0
1646342400000|2022-03-03 21:20:00|681.55|677.91|682.73|679.09|683.38|679.74|681.55|677.91|0
1646342700000|2022-03-03 21:25:00|682.52|678.88|681.87|678.23|683.81|680.17|681.87|678.23|0
1646343000000|2022-03-03 21:30:00|682.09|678.45|683.16|679.52|683.81|680.17|681.77|678.13|0
1646343300000|2022-03-03 21:35:00|683.27|679.63|685.1|681.46|685.21|681.57|682.08|678.44|0
1646343600000|2022-03-03 21:40:00|684.89|681.25|684.45|680.81|685.21|681.57|684.02|680.38|0
1646343900000|2022-03-03 21:45:00|684.67|681.03|682.94|679.3|685.32|681.68|682.94|679.3|0
1646344200000|2022-03-03 21:50:00|683.16|679.52|680.9|677.26|683.27|679.63|680.57|676.93|0
1646344500000|2022-03-03 21:55:00|681|677.36|680.9|677.26|681.33|677.69|680.47|676.83|0
1646344800000|2022-03-03 22:00:00|680.75|677.11|681.07|677.43|681.07|677.43|680.69|677.05|0
1646345100000|2022-03-03 22:05:00|681.1|677.46|680.88|677.24|681.1|677.46|680.75|677.11|0
1646345400000|2022-03-03 22:10:00|680.91|677.27|680.62|676.98|680.94|677.3|680.44|676.8|0
1646345700000|2022-03-03 22:15:00|680.54|676.9|680.66|677.02|680.66|677.02|680.54|676.9|0
1646346000000|2022-03-03 22:20:00|680.65|677.01|679.62|675.98|680.65|677.01|679.62|675.98|0
1646346300000|2022-03-03 22:25:00|679.47|675.83|679.66|676.02|680.13|676.49|679.47|675.83|0
1646346600000|2022-03-03 22:30:00|679.62|675.98|679.81|676.17|679.81|676.17|679.47|675.83|0
1646346900000|2022-03-03 22:35:00|679.84|676.2|680.31|676.67|680.31|676.67|679.81|676.17|0
1646347200000|2022-03-03 22:40:00|680.18|676.54|680.21|676.57|680.24|676.6|680.12|676.48|0
1646347500000|2022-03-03 22:45:00|680.18|676.54|680.24|676.6|680.27|676.63|680.12|676.48|0
1646347800000|2022-03-03 22:50:00|680.27|676.63|680.48|676.84|680.48|676.84|680.21|676.57|0
1646348100000|2022-03-03 22:55:00|680.58|676.94|679.86|676.22|680.58|676.94|679.86|676.22|0
1646348400000|2022-03-03 23:00:00|678.95|675.31|680.67|677.03|681.42|677.78|678.74|675.1|0
1646348700000|2022-03-03 23:05:00|680.56|676.92|680.89|677.25|682.5|678.86|680.24|676.6|0
1646349000000|2022-03-03 23:10:00|680.67|677.03|678.95|675.31|681.63|677.99|678.62|674.98|0
1646349300000|2022-03-03 23:15:00|679.05|675.41|678.41|674.77|679.27|675.63|677.76|674.12|0
1646349600000|2022-03-03 23:20:00|678.09|674.45|680.45|676.81|680.45|676.81|677.98|674.34|0
1646349900000|2022-03-03 23:25:00|680.34|676.7|679.26|675.62|680.99|677.35|679.05|675.41|0
1646350200000|2022-03-03 23:30:00|678.95|675.31|676.47|672.83|679.05|675.41|676.04|672.4|0
1646350500000|2022-03-03 23:35:00|676.26|672.62|675.18|671.54|676.26|672.62|674.75|671.11|0
1646350800000|2022-03-03 23:40:00|675.08|671.44|675.61|671.97|676.04|672.4|674.97|671.33|0
1646351100000|2022-03-03 23:45:00|675.4|671.76|675.94|672.3|676.25|672.61|674.54|670.9|0
1646351400000|2022-03-03 23:50:00|676.04|672.4|675.18|671.54|676.25|672.61|674.65|671.01|0
1646351700000|2022-03-03 23:55:00|675.39|671.75|675.18|671.54|675.39|671.75|673.68|670.04|0
1646352000000|2022-03-04 00:00:00|674.96|671.32|673.68|670.04|676.25|672.61|673.25|669.61|0
1646352300000|2022-03-04 00:05:00|674.32|670.68|686.37|682.73|687.23|683.59|674.32|670.68|0
1646352600000|2022-03-04 00:10:00|687.99|684.35|689.82|686.18|695.89|692.25|685.83|682.19|0
1646352900000|2022-03-04 00:15:00|690.25|686.61|697.19|693.55|697.62|693.98|690.15|686.51|0
1646353200000|2022-03-04 00:20:00|697.3|693.66|707.86|704.22|710.26|706.62|696|692.36|0
1646353500000|2022-03-04 00:25:00|708.63|704.99|709.06|705.42|709.06|705.42|702.95|699.31|0
1646353800000|2022-03-04 00:30:00|709.5|705.86|718.37|714.73|719.03|715.39|706.88|703.24|0
1646354100000|2022-03-04 00:35:00|718.04|714.4|734.13|729.37|734.69|729.93|712.34|708.7|0
1646354400000|2022-03-04 00:40:00|734.47|729.71|738.68|733.92|742.78|738.02|732.81|728.05|0
1646354700000|2022-03-04 00:45:00|738.56|733.8|735.63|730.87|742.45|737.69|734.13|729.37|0
1646355000000|2022-03-04 00:50:00|734.09|729.33|741.55|736.79|741.55|736.79|733|728.24|0
1646355300000|2022-03-04 00:55:00|741.88|737.12|746.05|741.29|755.1|750.34|740.67|735.91|0
1646355600000|2022-03-04 01:00:00|745.95|741.19|730.04|725.28|753.01|748.25|730.04|725.28|0
1646355900000|2022-03-04 01:05:00|730.15|725.39|749.03|744.27|751.68|746.92|728.19|723.43|0
1646356200000|2022-03-04 01:10:00|747.49|742.73|739.35|734.59|755.44|750.68|739.35|734.59|0
1646356500000|2022-03-04 01:15:00|741.33|736.57|738.03|733.27|746.17|741.41|736.72|731.96|0
1646356800000|2022-03-04 01:20:00|738.25|733.49|722.72|717.96|740.01|735.25|720.32|715.56|0
1646357100000|2022-03-04 01:25:00|723.16|718.4|727.76|723|732.36|727.6|723.16|718.4|0
1646357400000|2022-03-04 01:30:00|727.32|722.56|721.19|716.43|731.05|726.29|721.08|716.32|0
1646357700000|2022-03-04 01:35:00|719.88|715.12|720.75|715.99|722.72|717.96|714.54|709.78|0
1646358000000|2022-03-04 01:40:00|720.54|715.78|719.88|715.12|724.79|720.03|718.46|713.7|0
1646358300000|2022-03-04 01:45:00|719.66|714.9|713.88|709.12|722.72|717.96|712.69|707.93|0
1646358600000|2022-03-04 01:50:00|713.78|709.02|707.48|702.72|713.78|709.02|702.17|697.41|0
1646358900000|2022-03-04 01:55:00|706.5|701.74|709.32|704.56|709.53|704.77|704.88|700.12|0
1646359200000|2022-03-04 02:00:00|708.34|703.58|716.82|712.06|719.66|714.9|707.26|702.5|0
1646359500000|2022-03-04 02:05:00|716.39|711.63|714.53|709.77|717.48|712.72|712.25|707.49|0
1646359800000|2022-03-04 02:10:00|714.43|709.67|710.4|705.64|715.3|710.54|708.12|703.36|0
1646360100000|2022-03-04 02:15:00|710.51|705.75|715.73|710.97|716.17|711.41|708.66|703.9|0
1646360400000|2022-03-04 02:20:00|714.86|710.1|714.53|709.77|716.49|711.73|712.47|707.71|0
1646360700000|2022-03-04 02:25:00|714.21|709.45|718.01|713.25|719|714.24|714.09|709.33|0
1646361000000|2022-03-04 02:30:00|717.91|713.15|714.2|709.44|717.91|713.15|713.22|708.46|0
1646361300000|2022-03-04 02:35:00|714.09|709.33|707.57|702.81|715.61|710.85|705.95|701.19|0
1646361600000|2022-03-04 02:40:00|707.79|703.03|710.94|706.18|712.03|707.27|707.25|702.49|0
1646361900000|2022-03-04 02:45:00|710.83|706.07|714.52|709.76|715.83|711.07|710.83|706.07|0
1646362200000|2022-03-04 02:50:00|715.07|710.31|719.65|714.89|724.02|719.26|714.3|709.54|0
1646362500000|2022-03-04 02:55:00|719.43|714.67|719.43|714.67|722.71|717.95|716.81|712.05|0
1646362800000|2022-03-04 03:00:00|719.53|714.77|717.13|712.37|719.53|714.77|713.54|708.78|0
1646363100000|2022-03-04 03:05:00|717.46|712.7|717.01|713.37|721.28|716.52|715.92|712.28|0
1646363400000|2022-03-04 03:10:00|717.12|713.48|717.34|713.7|721.92|718.28|716.35|712.71|0
1646363700000|2022-03-04 03:15:00|717.99|714.35|722.8|719.16|722.8|719.16|716.68|713.04|0
1646364000000|2022-03-04 03:20:00|722.58|718.94|718.65|715.01|722.58|718.94|718.31|714.67|0
1646364300000|2022-03-04 03:25:00|718.75|715.11|718.64|715|723.34|719.7|717.01|713.37|0
1646364600000|2022-03-04 03:30:00|718.43|714.79|717.55|713.91|719.95|716.31|716.25|712.61|0
1646364900000|2022-03-04 03:35:00|717.66|714.02|717.55|713.91|720.06|716.42|714.94|711.3|0
1646365200000|2022-03-04 03:40:00|717.66|714.02|720.17|716.53|721.7|718.06|717.66|714.02|0
1646365500000|2022-03-04 03:45:00|720.49|716.85|725.64|722|726.07|722.43|719.52|715.88|0
1646365800000|2022-03-04 03:50:00|725.86|722.22|722.9|719.26|726.84|723.2|722.46|718.82|0
1646366100000|2022-03-04 03:55:00|723.11|719.47|723.77|720.13|724.76|721.12|721.48|717.84|0
1646366400000|2022-03-04 04:00:00|723.55|719.91|724.54|720.9|725.42|721.78|722.57|718.93|0
1646366700000|2022-03-04 04:05:00|724.21|720.57|721.04|717.4|726.29|722.65|719.73|716.09|0
1646367000000|2022-03-04 04:10:00|720.93|717.29|722.45|718.81|723.11|719.47|720.27|716.63|0
1646367300000|2022-03-04 04:15:00|722.13|718.49|719.73|716.09|722.89|719.25|719.29|715.65|0
1646367600000|2022-03-04 04:20:00|719.83|716.19|723.44|719.8|724.2|720.56|719.61|715.97|0
1646367900000|2022-03-04 04:25:00|723.22|719.58|723.11|719.47|724.2|720.56|720.49|716.85|0
1646368200000|2022-03-04 04:30:00|722.35|718.71|723.88|720.24|725.51|721.87|721.04|717.4|0
1646368500000|2022-03-04 04:35:00|723.98|720.34|720.38|716.74|724.53|720.89|720.26|716.62|0
1646368800000|2022-03-04 04:40:00|720.48|716.84|719.39|715.75|720.48|716.84|717.98|714.34|0
1646369100000|2022-03-04 04:45:00|719.29|715.65|721.35|717.71|723.32|719.68|719.29|715.65|0
1646369400000|2022-03-04 04:50:00|720.92|717.28|719.61|715.97|721.14|717.5|719.5|715.86|0
1646369700000|2022-03-04 04:55:00|719.82|716.18|717.86|714.22|720.04|716.4|716.45|712.81|0
1646370000000|2022-03-04 05:00:00|717.42|713.78|714.05|710.41|718.63|714.99|714.05|710.41|0
1646370300000|2022-03-04 05:05:00|713.83|710.19|713.83|710.19|715.36|711.72|712.96|709.32|0
1646370600000|2022-03-04 05:10:00|713.72|710.08|710.02|706.38|713.72|710.08|709.15|705.51|0
1646370900000|2022-03-04 05:15:00|709.48|705.84|710.78|707.14|712.19|708.55|709.37|705.73|0
1646371200000|2022-03-04 05:20:00|710.45|706.81|710.89|707.25|712.19|708.55|709.15|705.51|0
1646371500000|2022-03-04 05:25:00|710.78|707.14|712.09|708.45|712.52|708.88|710.45|706.81|0
1646371800000|2022-03-04 05:30:00|712.52|708.88|711|707.36|712.63|708.99|710.35|706.71|0
1646372100000|2022-03-04 05:35:00|711.1|707.46|711.32|707.68|711.87|708.23|709.91|706.27|0
1646372400000|2022-03-04 05:40:00|711.43|707.79|712.62|708.98|714.58|710.94|710.13|706.49|0
1646372700000|2022-03-04 05:45:00|712.74|709.1|713.27|709.63|715.02|711.38|711.32|707.68|0
1646373000000|2022-03-04 05:50:00|713.17|709.53|710.45|706.81|713.71|710.07|709.91|706.27|0
1646373300000|2022-03-04 05:55:00|710.23|706.59|707.08|703.44|710.78|707.14|706.32|702.68|0
1646373600000|2022-03-04 06:00:00|707.41|703.77|703.5|699.86|709.14|705.5|703.07|699.43|0
1646373900000|2022-03-04 06:05:00|703.29|699.65|700.59|696.95|703.29|699.65|697.23|693.59|0
1646374200000|2022-03-04 06:10:00|700.69|697.05|701.67|698.03|702.53|698.89|700.26|696.62|0
1646374500000|2022-03-04 06:15:00|701.45|697.81|701.66|698.02|702.31|698.67|698.96|695.32|0
1646374800000|2022-03-04 06:20:00|701.77|698.13|703.39|699.75|705.02|701.38|701.66|698.02|0
1646375100000|2022-03-04 06:25:00|702.96|699.32|700.47|696.83|703.18|699.54|700.37|696.73|0
1646375400000|2022-03-04 06:30:00|700.8|697.16|703.69|700.33|705.23|701.59|700.47|696.83|0
1646375700000|2022-03-04 06:35:00|703.9|700.54|703.9|700.54|704.34|700.98|701.95|698.59|0
1646376000000|2022-03-04 06:40:00|703.79|700.43|703.68|700.32|706.29|702.93|702.92|699.56|0
1646376300000|2022-03-04 06:45:00|703.9|700.54|705.85|702.49|707.15|703.79|703.9|700.54|0
1646376600000|2022-03-04 06:50:00|705.42|702.06|706.6|703.24|706.82|703.46|704.77|701.41|0
1646376900000|2022-03-04 06:55:00|706.72|703.36|704.11|700.75|706.93|703.57|703.14|699.78|0
1646377200000|2022-03-04 07:00:00|704.33|700.97|700.54|697.18|705.85|702.49|699.46|696.1|0
1646377500000|2022-03-04 07:05:00|700|696.64|696.65|693.29|700.43|697.07|693.63|690.27|0
1646377800000|2022-03-04 07:10:00|696.98|693.62|701.3|697.94|701.4|698.04|696.12|692.76|0
1646378100000|2022-03-04 07:15:00|701.73|698.37|707.58|704.22|707.68|704.32|700|696.64|0
1646378400000|2022-03-04 07:20:00|707.14|703.78|703.03|699.67|709.33|705.97|701.83|698.47|0
1646378700000|2022-03-04 07:25:00|703.89|700.53|698.72|695.36|704.21|700.85|696.89|693.53|0
1646379000000|2022-03-04 07:30:00|698.83|695.47|700.13|696.77|700.13|696.77|696.89|693.53|0
1646379300000|2022-03-04 07:35:00|699.91|696.55|702.25|698.89|702.25|698.89|697.1|693.74|0
1646379600000|2022-03-04 07:40:00|702.68|699.32|701.6|698.24|703.77|700.41|701.17|697.81|0
1646379900000|2022-03-04 07:45:00|701.27|697.91|701.81|698.45|702.25|698.89|698.23|694.87|0
1646380200000|2022-03-04 07:50:00|701.92|698.56|701.38|698.02|703.22|699.86|700.73|697.37|0
1646380500000|2022-03-04 07:55:00|701.27|697.91|697.44|694.08|701.81|698.45|696.25|692.89|0
1646380800000|2022-03-04 08:00:00|698.2|694.84|701.79|698.43|701.79|698.43|692.68|689.32|0
1646381100000|2022-03-04 08:05:00|701.87|698.99|690.81|687.93|702.3|699.42|690.81|687.93|0
1646381400000|2022-03-04 08:10:00|690.7|687.82|687.52|684.64|690.7|687.82|685.25|682.37|0
1646381700000|2022-03-04 08:15:00|687.3|684.42|691.75|688.87|693.48|690.6|687.3|684.42|0
1646382000000|2022-03-04 08:20:00|691.63|688.75|688.06|685.18|692.4|689.52|683.84|680.96|0
1646382300000|2022-03-04 08:25:00|688.38|685.5|692.61|689.73|693.15|690.27|687.2|684.32|0
1646382600000|2022-03-04 08:30:00|693.05|690.17|701.63|698.75|702.94|700.06|693.05|690.17|0
1646382900000|2022-03-04 08:35:00|702.07|699.19|705.02|702.14|706.21|703.33|700.32|697.44|0
1646383200000|2022-03-04 08:40:00|705.34|702.46|708.22|705.34|709.85|706.97|703.49|700.61|0
1646383500000|2022-03-04 08:45:00|707.45|704.57|706.48|703.6|709.85|706.97|704.4|701.52|0
1646383800000|2022-03-04 08:50:00|707.02|704.14|707.45|704.57|711.6|708.72|706.04|703.16|0
1646384100000|2022-03-04 08:55:00|707.57|704.69|710.84|707.96|711.71|708.83|706.69|703.81|0
1646384400000|2022-03-04 09:00:00|710.62|707.74|714.49|711.61|715.69|712.81|709.2|706.32|0
1646384700000|2022-03-04 09:05:00|714.38|711.5|717.87|714.99|718.09|715.21|712.75|709.87|0
1646385000000|2022-03-04 09:10:00|717.55|714.67|718.09|715.21|719.62|716.74|716.56|713.68|0
1646385300000|2022-03-04 09:15:00|718.2|715.32|717.45|714.57|721.37|718.49|717.02|714.14|0
1646385600000|2022-03-04 09:20:00|717.67|714.79|722.89|720.01|725.95|723.07|717.35|714.47|0
1646385900000|2022-03-04 09:25:00|722.13|719.25|715.71|712.83|724.86|721.98|715.71|712.83|0
1646386200000|2022-03-04 09:30:00|716.26|713.38|714.19|711.31|717.13|714.25|710.37|707.49|0
1646386500000|2022-03-04 09:35:00|713.65|710.77|721.58|718.7|721.58|718.7|713.54|710.66|0
1646386800000|2022-03-04 09:40:00|722.67|719.79|720.93|718.05|725.62|722.74|719.19|716.31|0
1646387100000|2022-03-04 09:45:00|720.71|717.83|718.49|715.61|720.93|718.05|715.24|712.36|0
1646387400000|2022-03-04 09:50:00|718.38|715.5|720.12|717.24|720.12|717.24|715.77|712.89|0
1646387700000|2022-03-04 09:55:00|720.23|717.35|719.25|716.37|724.04|721.16|718.6|715.72|0
1646388000000|2022-03-04 10:00:00|719.15|716.27|717.4|714.52|722.52|719.64|716.21|713.33|0
1646388300000|2022-03-04 10:05:00|717.73|714.85|719.36|716.48|719.47|716.59|715.55|712.67|0
1646388600000|2022-03-04 10:10:00|719.68|716.8|717.72|714.84|720.99|718.11|715.99|713.11|0
1646388900000|2022-03-04 10:15:00|717.94|715.06|716.1|713.22|718.81|715.93|714.9|712.02|0
1646389200000|2022-03-04 10:20:00|716.32|713.44|710.21|707.33|717.72|714.84|709.45|706.57|0
1646389500000|2022-03-04 10:25:00|710.43|707.55|705.33|702.45|711.62|708.74|705.33|702.45|0
1646389800000|2022-03-04 10:30:00|705.55|702.67|710.43|707.55|710.86|707.98|705.44|702.56|0
1646390100000|2022-03-04 10:35:00|710.53|707.65|711.61|708.73|712.27|709.39|710.31|707.43|0
1646390400000|2022-03-04 10:40:00|712.05|709.17|714.44|711.56|714.55|711.67|711.18|708.3|0
1646390700000|2022-03-04 10:45:00|714.33|711.45|715.54|712.66|717.61|714.73|714|711.12|0
1646391000000|2022-03-04 10:50:00|715.76|712.88|720.54|717.66|720.54|717.66|714.68|711.8|0
1646391300000|2022-03-04 10:55:00|720.44|717.56|720.87|717.99|722.2|719.32|716.74|713.86|0
1646391600000|2022-03-04 11:00:00|720.66|717.78|719.13|716.25|723.38|720.5|718.8|715.92|0
1646391900000|2022-03-04 11:05:00|719.35|716.47|716.84|713.96|721.31|718.43|716.19|713.31|0
1646392200000|2022-03-04 11:10:00|717.39|714.51|722.28|719.4|722.72|719.84|716.74|713.86|0
1646392500000|2022-03-04 11:15:00|722.4|719.52|724.68|721.8|725.12|722.24|720.87|717.99|0
1646392800000|2022-03-04 11:20:00|725.12|722.24|719.23|716.35|726.21|723.33|718.91|716.03|0
1646393100000|2022-03-04 11:25:00|719.45|716.57|717.93|715.05|720.32|717.44|717.93|715.05|0
1646393400000|2022-03-04 11:30:00|718.04|715.16|716.73|713.85|720.1|717.22|716.4|713.52|0
1646393700000|2022-03-04 11:35:00|716.84|713.96|721.41|718.53|721.41|718.53|716.4|713.52|0
1646394000000|2022-03-04 11:40:00|721.3|718.42|719.34|716.46|722.39|719.51|717.92|715.04|0
1646394300000|2022-03-04 11:45:00|720.1|717.22|718.79|715.91|721.19|718.31|717.49|714.61|0
1646394600000|2022-03-04 11:50:00|718.91|716.03|716.08|713.2|720.86|717.98|715.43|712.55|0
1646394900000|2022-03-04 11:55:00|715.97|713.09|719.56|716.68|721.62|718.74|715.64|712.76|0
1646395200000|2022-03-04 12:00:00|719.44|716.56|718.14|715.26|721.62|718.74|717.49|714.61|0
1646395500000|2022-03-04 12:05:00|718.25|715.37|724.89|722.01|724.89|722.01|718.14|715.26|0
1646395800000|2022-03-04 12:10:00|725|722.12|728.16|725.28|728.6|725.72|723.58|720.7|0
1646396100000|2022-03-04 12:15:00|728.5|725.62|724.26|721.38|728.5|725.62|723.71|720.83|0
1646396400000|2022-03-04 12:20:00|724.47|721.59|727.08|724.2|727.74|724.86|723.71|720.83|0
1646396700000|2022-03-04 12:25:00|727.4|724.52|731.98|729.1|732.63|729.75|726.97|724.09|0
1646397000000|2022-03-04 12:30:00|732.2|729.32|731.54|728.66|732.63|729.75|729.69|726.81|0
1646397300000|2022-03-04 12:35:00|731.98|729.1|725.44|722.56|732.41|729.53|724.91|722.03|0
1646397600000|2022-03-04 12:40:00|725.12|722.24|723.92|721.04|726.86|723.98|723.7|720.82|0
1646397900000|2022-03-04 12:45:00|722.84|719.96|720.66|717.78|722.84|719.96|717.74|714.86|0
1646398200000|2022-03-04 12:50:00|720.88|718|723.16|720.28|725.88|723|720.45|717.57|0
1646398500000|2022-03-04 12:55:00|723.05|720.17|719.45|716.57|723.48|720.6|718.68|715.8|0
1646398800000|2022-03-04 13:00:00|719.55|716.67|719.66|716.78|721.94|719.06|717.49|714.61|0
1646399100000|2022-03-04 13:05:00|719.88|717|720.1|717.22|720.42|717.54|716.08|713.2|0
1646399400000|2022-03-04 13:10:00|720.53|717.65|721.03|718.15|722.05|719.17|719.23|716.35|0
1646399700000|2022-03-04 13:15:00|721.14|718.26|724.29|721.41|724.4|721.52|719.95|717.07|0
1646400000000|2022-03-04 13:20:00|723.74|720.86|722.44|719.56|723.96|721.08|719.51|716.63|0
1646400300000|2022-03-04 13:25:00|722.55|719.67|719.94|717.06|723.09|720.21|717.56|714.68|0
1646400600000|2022-03-04 13:30:00|720.38|717.5|711.05|708.17|720.38|717.5|703.62|700.74|0
1646400900000|2022-03-04 13:35:00|710.73|707.85|715.93|713.05|717.12|714.24|709.97|707.09|0
1646401200000|2022-03-04 13:40:00|715.81|712.93|719.29|716.41|719.4|716.52|712.46|709.58|0
1646401500000|2022-03-04 13:45:00|719.51|716.63|725.28|722.4|725.28|722.4|716.03|713.15|0
1646401800000|2022-03-04 13:50:00|725.82|722.94|727.02|724.14|728|725.12|722.55|719.67|0
1646402100000|2022-03-04 13:55:00|726.69|723.81|724.09|721.21|728|725.12|723.75|720.87|0
1646402400000|2022-03-04 14:00:00|723.98|721.1|725.61|722.73|725.72|722.84|721.91|719.03|0
1646402700000|2022-03-04 14:05:00|725.5|722.62|728.66|725.78|729.75|726.87|725.07|722.19|0
1646403000000|2022-03-04 14:10:00|729.09|726.21|727.24|724.36|730.4|727.52|724.52|721.64|0
1646403300000|2022-03-04 14:15:00|727.35|724.47|725.07|722.19|728.22|725.34|723.65|720.77|0
1646403600000|2022-03-04 14:20:00|725.39|722.51|722.24|719.36|725.72|722.84|719.42|716.54|0
1646403900000|2022-03-04 14:25:00|721.91|719.03|723.43|720.55|723.86|720.98|720.82|717.94|0
1646404200000|2022-03-04 14:30:00|724.08|721.2|724.06|721.18|725.71|722.83|717.13|714.25|0
1646404500000|2022-03-04 14:35:00|723.84|720.96|724.51|721.63|726.25|723.37|717.09|714.21|0
1646404800000|2022-03-04 14:40:00|725.17|722.29|730.39|727.51|732.36|729.48|725.17|722.29|0
1646405100000|2022-03-04 14:45:00|730.18|727.3|742.87|739.99|742.87|739.99|728.43|725.55|0
1646405400000|2022-03-04 14:50:00|742.21|739.33|737.06|734.18|743.75|740.87|733.23|730.35|0
1646405700000|2022-03-04 14:55:00|737.28|734.4|723.42|720.54|739.58|736.7|721.25|718.37|0
1646406000000|2022-03-04 15:00:00|723.86|720.98|725.81|722.93|729.08|726.2|717.99|715.11|0
1646406300000|2022-03-04 15:05:00|726.14|723.26|737.74|734.86|738.4|735.52|726.03|723.15|0
1646406600000|2022-03-04 15:10:00|737.52|734.64|746.47|743.59|746.47|743.59|735.54|732.66|0
1646406900000|2022-03-04 15:15:00|746.91|744.03|746.47|743.59|749.55|746.67|743.61|740.73|0
1646407200000|2022-03-04 15:20:00|745.81|742.93|743.61|740.73|747.47|744.59|740.1|737.22|0
1646407500000|2022-03-04 15:25:00|743.39|740.51|742.27|739.39|747.1|744.22|738.9|736.02|0
1646407800000|2022-03-04 15:30:00|742.39|739.51|746.44|743.56|749.08|746.2|740.3|737.42|0
1646408100000|2022-03-04 15:35:00|746.66|743.78|740.08|737.2|746.66|743.78|734.84|731.96|0
1646408400000|2022-03-04 15:40:00|739.86|736.98|748.2|745.32|748.2|745.32|739.86|736.98|0
1646408700000|2022-03-04 15:45:00|747.54|744.66|749.51|746.63|751.94|749.06|744.68|741.8|0
1646409000000|2022-03-04 15:50:00|749.73|746.85|747.32|744.44|751.27|748.39|745.78|742.9|0
1646409300000|2022-03-04 15:55:00|747.97|745.09|752.59|749.71|753.47|750.59|747.97|745.09|0
1646409600000|2022-03-04 16:00:00|752.37|749.49|753.91|751.03|754.58|751.7|748.85|745.97|0
1646409900000|2022-03-04 16:05:00|753.25|750.37|753.47|750.59|755.9|753.02|751.49|748.61|0
1646410200000|2022-03-04 16:10:00|753.69|750.81|754.79|751.91|757.66|754.78|753.25|750.37|0
1646410500000|2022-03-04 16:15:00|754.35|751.47|748.85|745.97|756.12|753.24|745.77|742.89|0
1646410800000|2022-03-04 16:20:00|749.07|746.19|747.97|745.09|753.69|750.81|747.09|744.21|0
1646411100000|2022-03-04 16:25:00|748.19|745.31|747.31|744.43|751.93|749.05|744.89|742.01|0
1646411400000|2022-03-04 16:30:00|747.97|745.09|750.61|747.73|754.13|751.25|746.21|743.33|0
1646411700000|2022-03-04 16:35:00|750.5|747.62|742.7|739.82|756.78|753.9|742.16|739.28|0
1646412000000|2022-03-04 16:40:00|743.03|740.15|743.14|740.26|746.21|743.33|740.51|737.63|0
1646412300000|2022-03-04 16:45:00|742.92|740.04|739.85|736.97|744.45|741.57|739.19|736.31|0
1646412600000|2022-03-04 16:50:00|739.63|736.75|743.78|740.9|744.88|742|739.61|736.73|0
1646412900000|2022-03-04 16:55:00|743.45|740.57|745.32|742.44|747.3|744.42|742.68|739.8|0
1646413200000|2022-03-04 17:00:00|745.54|742.66|745.53|742.65|749.5|746.62|744|741.12|0
1646413500000|2022-03-04 17:05:00|745.31|742.43|741.58|738.7|749.06|746.18|739.6|736.72|0
1646413800000|2022-03-04 17:10:00|741.69|738.81|729.32|726.44|741.69|738.81|727.91|725.03|0
1646414100000|2022-03-04 17:15:00|729.1|726.22|727.79|724.91|729.32|726.44|722.13|719.25|0
1646414400000|2022-03-04 17:20:00|727.36|724.48|731.5|728.62|733.03|730.15|726.27|723.39|0
1646414700000|2022-03-04 17:25:00|732.05|729.17|725.61|722.73|734.56|731.68|724.2|721.32|0
1646415000000|2022-03-04 17:30:00|725.94|723.06|727.57|724.69|728.66|725.78|723.22|720.34|0
1646415300000|2022-03-04 17:35:00|727.35|724.47|723.44|720.56|728.24|725.36|722.12|719.24|0
1646415600000|2022-03-04 17:40:00|722.34|719.46|730.24|727.36|731.56|728.68|722.34|719.46|0
1646415900000|2022-03-04 17:45:00|730.68|727.8|726.29|723.41|731.56|728.68|725.41|722.53|0
1646416200000|2022-03-04 17:50:00|726.07|723.19|723.33|720.45|728.48|725.6|720.15|717.27|0
1646416500000|2022-03-04 17:55:00|723.22|720.34|719.28|716.4|723.22|720.34|715.78|712.9|0
1646416800000|2022-03-04 18:00:00|718.84|715.96|709.9|707.02|718.84|715.96|709.9|707.02|0
1646417100000|2022-03-04 18:05:00|708.81|705.93|707.72|704.84|711.53|708.65|706.75|703.87|0
1646417400000|2022-03-04 18:10:00|707.07|704.19|712.62|709.74|712.94|710.06|707.07|704.19|0
1646417700000|2022-03-04 18:15:00|712.73|709.85|717.92|715.04|720.44|717.56|710.05|707.17|0
1646418000000|2022-03-04 18:20:00|717.7|714.82|719.88|717|719.88|717|713.76|710.88|0
1646418300000|2022-03-04 18:25:00|720.22|717.34|719.88|717|720.32|717.44|716.72|713.84|0
1646418600000|2022-03-04 18:30:00|720.1|717.22|717.47|714.59|720.1|717.22|715.29|712.41|0
1646418900000|2022-03-04 18:35:00|716.82|713.94|711.36|708.48|717.81|714.93|710.92|708.04|0
1646419200000|2022-03-04 18:40:00|713.54|710.66|724.82|721.94|725.36|722.48|713.54|710.66|0
1646419500000|2022-03-04 18:45:00|724.93|722.05|725.36|722.48|727.56|724.68|724.93|722.05|0
1646419800000|2022-03-04 18:50:00|724.92|722.04|722.73|719.85|725.36|722.48|721.85|718.97|0
1646420100000|2022-03-04 18:55:00|722.84|719.96|731.96|729.08|732.84|729.96|721.41|718.53|0
1646420400000|2022-03-04 19:00:00|731.74|728.86|733.62|730.74|737.92|735.04|728.99|726.11|0
1646420700000|2022-03-04 19:05:00|733.28|730.4|732.18|729.3|734.61|731.73|730.64|727.76|0
1646421000000|2022-03-04 19:10:00|733.06|730.18|736.37|733.49|736.81|733.93|732.84|729.96|0
1646421300000|2022-03-04 19:15:00|735.93|733.05|734.38|731.5|738.58|735.7|733.72|730.84|0
1646421600000|2022-03-04 19:20:00|733.5|730.62|724.28|721.4|734.82|731.94|723.63|720.75|0
1646421900000|2022-03-04 19:25:00|725.16|722.28|725.82|722.94|729.32|726.44|720.57|717.69|0
1646422200000|2022-03-04 19:30:00|726.04|723.16|724.28|721.4|728.67|725.79|722.31|719.43|0
1646422500000|2022-03-04 19:35:00|724.06|721.18|725.81|722.93|728.88|726|722.97|720.09|0
1646422800000|2022-03-04 19:40:00|725.6|722.72|733.83|730.95|734.6|731.72|725.6|722.72|0
1646423100000|2022-03-04 19:45:00|733.61|730.73|735.69|732.81|736.58|733.7|732.18|729.3|0
1646423400000|2022-03-04 19:50:00|735.91|733.03|735.25|732.37|737.24|734.36|730.42|727.54|0
1646423700000|2022-03-04 19:55:00|735.03|732.15|742.75|739.87|743.63|740.75|732.83|729.95|0
1646424000000|2022-03-04 20:00:00|743.19|740.31|734.71|731.83|743.19|740.31|731.73|728.85|0
1646424300000|2022-03-04 20:05:00|734.59|731.71|734.37|731.49|736.13|733.25|728.44|725.56|0
1646424600000|2022-03-04 20:10:00|732.61|729.73|738.33|735.45|738.99|736.11|729.97|727.09|0
1646424900000|2022-03-04 20:15:00|737.79|734.91|736.57|733.69|738.77|735.89|731.95|729.07|0
1646425200000|2022-03-04 20:20:00|736.79|733.91|734.81|731.93|739.88|737|733.05|730.17|0
1646425500000|2022-03-04 20:25:00|734.59|731.71|730.41|727.53|734.59|731.71|724.27|721.39|0
1646425800000|2022-03-04 20:30:00|731.51|728.63|731.84|728.96|734.81|731.93|727.78|724.9|0
1646426100000|2022-03-04 20:35:00|731.29|728.41|735.68|732.8|739.87|736.99|728.87|725.99|0
1646426400000|2022-03-04 20:40:00|736.35|733.47|731.73|728.85|736.9|734.02|729.31|726.43|0
1646426700000|2022-03-04 20:45:00|732.38|729.5|735.68|732.8|737.12|734.24|725.8|722.92|0
1646427000000|2022-03-04 20:50:00|736.78|733.9|717.94|715.06|736.78|733.9|717.94|715.06|0
1646427300000|2022-03-04 20:55:00|717.06|714.18|712.69|709.81|718.6|715.72|712.25|709.37|0
1646427600000|2022-03-04 21:00:00|716.18|713.3|717.28|714.4|719.69|716.81|715.75|712.87|0
1646427900000|2022-03-04 21:05:00|717.06|714.18|717.39|714.51|721.44|718.56|716.4|713.52|0
1646428200000|2022-03-04 21:10:00|717.5|714.62|720.35|717.47|720.78|717.9|716.95|714.07|0
1646640300000|2022-03-07 08:05:00|774.24|771.12|770.89|767.77|774.24|771.12|765.87|762.75|0
1646640600000|2022-03-07 08:10:00|770.67|767.55|775.36|772.24|778.27|775.15|768.55|765.43|0
1646640900000|2022-03-07 08:15:00|775.47|772.35|782.75|779.63|786.34|783.22|771.67|768.55|0
1646641200000|2022-03-07 08:20:00|782.52|779.4|790.72|787.6|790.72|787.6|782.3|779.18|0
1646641500000|2022-03-07 08:25:00|791.51|788.39|789.14|786.02|791.51|788.39|786.11|782.99|0
1646641800000|2022-03-07 08:30:00|789.71|786.59|788.92|785.8|795.34|792.22|788.92|785.8|0
1646642100000|2022-03-07 08:35:00|788.81|785.69|782.75|779.63|790.49|787.37|777.92|774.8|0
1646642400000|2022-03-07 08:40:00|782.07|778.95|787.63|784.51|788.64|785.52|781.26|778.14|0
1646642700000|2022-03-07 08:45:00|787.52|784.4|785.61|782.49|788.53|785.41|780.91|777.79|0
1646643000000|2022-03-07 08:50:00|785.95|782.83|781.25|778.13|786.63|783.51|779.47|776.35|0
1646643300000|2022-03-07 08:55:00|781.03|777.91|777.23|774.11|781.03|777.91|773.66|770.54|0
1646643600000|2022-03-07 09:00:00|777.34|774.22|775.2|772.08|777.34|774.22|772.88|769.76|0
1646643900000|2022-03-07 09:05:00|775.09|771.97|765.47|762.35|775.09|771.97|763.57|760.45|0
1646644200000|2022-03-07 09:10:00|765.25|762.13|766.45|763.33|767.57|764.45|764.2|761.08|0
1646644500000|2022-03-07 09:15:00|766.23|763.11|770.25|767.13|772.59|769.47|766.23|763.11|0
1646644800000|2022-03-07 09:20:00|770.03|766.91|770.69|767.57|770.92|767.8|765.56|762.44|0
1646645100000|2022-03-07 09:25:00|770.58|767.46|769.8|766.68|771.7|768.58|766.23|763.11|0
1646645400000|2022-03-07 09:30:00|770.02|766.9|775.61|772.49|776.62|773.5|769.01|765.89|0
1646645700000|2022-03-07 09:35:00|775.84|772.72|778.89|775.77|778.89|775.77|774.49|771.37|0
1646646000000|2022-03-07 09:40:00|779.22|776.1|776.21|773.09|780.34|777.22|773.08|769.96|0
1646646300000|2022-03-07 09:45:00|776.43|773.31|781.58|778.46|782.7|779.58|776.32|773.2|0
1646646600000|2022-03-07 09:50:00|781.35|778.23|777.88|774.76|783.7|780.58|777.21|774.09|0
1646646900000|2022-03-07 09:55:00|778.33|775.21|774.64|771.52|779.22|776.1|772.07|768.95|0
1646647200000|2022-03-07 10:00:00|774.97|771.85|774.64|771.52|776.43|773.31|771.85|768.73|0
1646647500000|2022-03-07 10:05:00|774.3|771.18|774.19|771.07|776.98|773.86|771.51|768.39|0
1646647800000|2022-03-07 10:10:00|773.97|770.85|769.51|766.39|775.42|772.3|768.5|765.38|0
1646648100000|2022-03-07 10:15:00|769.28|766.16|770.84|767.72|772.74|769.62|768.62|765.5|0
1646648400000|2022-03-07 10:20:00|771.17|768.05|771.4|768.28|772.18|769.06|769.39|766.27|0
1646648700000|2022-03-07 10:25:00|771.17|768.05|776.09|772.97|776.09|772.97|769.61|766.49|0
1646649000000|2022-03-07 10:30:00|775.64|772.52|775.41|772.29|778.77|775.65|774.97|771.85|0
1646649300000|2022-03-07 10:35:00|776.64|773.52|778.1|774.98|778.21|775.09|773.73|770.61|0
1646649600000|2022-03-07 10:40:00|777.88|774.76|776.41|773.29|778.21|775.09|774.62|771.5|0
1646649900000|2022-03-07 10:45:00|776.08|772.96|772.61|769.49|776.53|773.41|771.71|768.59|0
1646650200000|2022-03-07 10:50:00|772.28|769.16|770.82|767.7|772.28|769.16|769.37|766.25|0
1646650500000|2022-03-07 10:55:00|770.94|767.82|779.89|776.77|780|776.88|768.26|765.14|0
1646650800000|2022-03-07 11:00:00|780.11|776.99|783.14|780.02|784.04|780.92|778.54|775.42|0
1646651100000|2022-03-07 11:05:00|783.71|780.59|782.9|779.78|786.04|782.92|781.78|778.66|0
1646651400000|2022-03-07 11:10:00|782.01|778.89|779.89|776.77|782.23|779.11|778.65|775.53|0
1646651700000|2022-03-07 11:15:00|779.99|776.87|781.11|777.99|789.52|786.4|779.77|776.65|0
1646652000000|2022-03-07 11:20:00|780.66|777.54|775.64|772.52|781.9|778.78|774.31|771.19|0
1646652300000|2022-03-07 11:25:00|775.53|772.41|776.87|773.75|776.87|773.75|772.85|769.73|0
1646652600000|2022-03-07 11:30:00|777.31|774.19|774.86|771.74|777.31|774.19|773.74|770.62|0
1646652900000|2022-03-07 11:35:00|775.2|772.08|777.09|773.97|778.65|775.53|773.74|770.62|0
1646653200000|2022-03-07 11:40:00|776.98|773.86|772.4|769.28|777.76|774.64|771.41|768.29|0
1646653500000|2022-03-07 11:45:00|772.74|769.62|771.63|768.51|773.41|770.29|769.95|766.83|0
1646653800000|2022-03-07 11:50:00|771.73|768.61|767.18|764.06|772.63|769.51|765.85|762.73|0
1646654100000|2022-03-07 11:55:00|766.84|763.72|762.11|758.99|767.29|764.17|761.44|758.32|0
1646654400000|2022-03-07 12:00:00|761.99|758.87|751.88|748.76|761.99|758.87|751.32|748.2|0
1646654700000|2022-03-07 12:05:00|752.65|749.53|752.48|749.36|755.82|752.7|749.11|745.99|0
1646655000000|2022-03-07 12:10:00|751.81|748.69|748.36|745.24|751.81|748.69|745.47|742.35|0
1646655300000|2022-03-07 12:15:00|748.25|745.13|740.59|737.47|749.92|746.8|740.59|737.47|0
1646655600000|2022-03-07 12:20:00|740.71|737.59|737.93|734.81|742.81|739.69|737.27|734.15|0
1646655900000|2022-03-07 12:25:00|737.39|734.27|735.72|732.6|742.26|739.14|733.95|730.83|0
1646656200000|2022-03-07 12:30:00|734.62|731.5|735.72|732.6|738.15|735.03|731.31|728.19|0
1646656500000|2022-03-07 12:35:00|734.84|731.72|733.54|730.42|737.71|734.59|733.32|730.2|0
1646656800000|2022-03-07 12:40:00|734.53|731.41|738.94|735.82|740.93|737.81|734.53|731.41|0
1646657100000|2022-03-07 12:45:00|739.38|736.26|744.14|741.02|744.46|741.34|737.83|734.71|0
1646657400000|2022-03-07 12:50:00|743.91|740.79|738.72|735.6|744.46|741.34|738.05|734.93|0
1646657700000|2022-03-07 12:55:00|737.95|734.83|747.56|744.44|747.56|744.44|737.51|734.39|0
1646658000000|2022-03-07 13:00:00|747.34|744.22|748.89|745.77|750.67|747.55|745.57|742.45|0
1646658300000|2022-03-07 13:05:00|748.67|745.55|744.02|740.9|750.44|747.32|744.02|740.9|0
1646658600000|2022-03-07 13:10:00|744.24|741.12|742.91|739.79|744.8|741.68|740.48|737.36|0
1646658900000|2022-03-07 13:15:00|743.02|739.9|737.17|734.05|743.69|740.57|736.95|733.83|0
1646659200000|2022-03-07 13:20:00|736.95|733.83|736.33|733.21|740.26|737.14|733.9|730.78|0
1646659500000|2022-03-07 13:25:00|736.77|733.65|738.1|734.98|738.76|735.64|735.23|732.11|0
1646659800000|2022-03-07 13:30:00|737.66|734.54|731.47|728.35|738.76|735.64|731.47|728.35|0
1646660100000|2022-03-07 13:35:00|732.14|729.02|730.37|727.25|732.36|729.24|726.52|723.4|0
1646660400000|2022-03-07 13:40:00|729.49|726.37|731.47|728.35|732.8|729.68|725.75|722.63|0
1646660700000|2022-03-07 13:45:00|731.25|728.13|726.74|723.62|732.35|729.23|726.19|723.07|0
1646661000000|2022-03-07 13:50:00|726.85|723.73|729.27|726.15|732.35|729.23|726.85|723.73|0
1646661300000|2022-03-07 13:55:00|728.83|725.71|728.39|725.27|729.49|726.37|725.31|722.19|0
1646661600000|2022-03-07 14:00:00|727.95|724.83|724.93|721.81|731.91|728.79|723.84|720.72|0
1646661900000|2022-03-07 14:05:00|725.15|722.03|718.84|715.72|725.15|722.03|716.2|713.08|0
1646662200000|2022-03-07 14:10:00|718.4|715.28|722.57|719.45|724.45|721.33|718.4|715.28|0
1646662500000|2022-03-07 14:15:00|721.91|718.79|723.01|719.89|726.09|722.97|721.91|718.79|0
1646662800000|2022-03-07 14:20:00|722.57|719.45|717.3|714.18|723.12|720|715.54|712.42|0
1646663100000|2022-03-07 14:25:00|716.97|713.85|721.69|718.57|721.69|718.57|715.98|712.86|0
1646663400000|2022-03-07 14:30:00|721.8|718.68|731.39|728.27|731.83|728.71|719.27|716.15|0
1646663700000|2022-03-07 14:35:00|731.61|728.49|735.93|732.81|737.14|734.02|727.85|724.73|0
1646664000000|2022-03-07 14:40:00|735.81|732.69|742.68|739.56|743.35|740.23|729.84|726.72|0
1646664300000|2022-03-07 14:45:00|742.91|739.79|748.91|745.79|749.47|746.35|739.8|736.68|0
1646664600000|2022-03-07 14:50:00|747.8|744.68|746.46|743.34|750.25|747.13|744.02|740.9|0
1646664900000|2022-03-07 14:55:00|745.35|742.23|739.35|736.23|749.47|746.35|736.59|733.47|0
1646665200000|2022-03-07 15:00:00|740.24|737.12|755.38|752.26|756.95|753.83|739.91|736.79|0
1646666400000|2022-03-07 15:20:00|762.16|757.12|766.86|761.82|766.86|761.82|757.01|751.97|0
1646666700000|2022-03-07 15:25:00|768.44|763.4|769.7|765.5|769.78|765.5|765.97|760.93|0
1646667000000|2022-03-07 15:30:00|771.39|767.19|767.34|763.14|772.51|768.31|764.42|760.22|0
1646667300000|2022-03-07 15:35:00|767.79|763.59|766.89|762.69|769.14|764.94|763.97|759.77|0
1646667600000|2022-03-07 15:40:00|767.34|763.14|769.59|765.39|772.51|768.31|764.65|760.45|0
1646667900000|2022-03-07 15:45:00|769.14|764.94|771.61|767.41|773.98|769.78|766.66|762.46|0
1646668200000|2022-03-07 15:50:00|772.28|768.08|777.01|772.81|777.24|773.04|768.24|764.04|0
1646668500000|2022-03-07 15:55:00|776.56|772.36|774.31|770.11|778.14|773.94|771.61|767.41|0
1646668800000|2022-03-07 16:00:00|766.67|762.47|771.61|767.41|773.18|768.98|764.65|760.45|0
1646669100000|2022-03-07 16:05:00|771.38|767.18|767.79|763.59|773.18|768.98|767.46|763.26|0
1646669400000|2022-03-07 16:10:00|768.24|764.04|772.51|768.31|775.66|771.46|767.56|763.36|0
1646669700000|2022-03-07 16:15:00|769.58|765.38|763.63|759.43|769.58|765.38|760.16|755.96|0
1646670000000|2022-03-07 16:20:00|763.74|759.54|766.88|762.68|766.88|762.68|761.5|757.3|0
1646670300000|2022-03-07 16:25:00|766.66|762.46|767.11|762.91|767.56|763.36|764.64|760.44|0
1646670600000|2022-03-07 16:30:00|766.88|762.68|775.88|771.68|776.45|772.25|766.1|761.9|0
1646670900000|2022-03-07 16:35:00|775.55|771.35|781.75|777.55|781.75|777.55|775.55|771.35|0
1646671200000|2022-03-07 16:40:00|781.52|777.32|779.71|775.51|785.59|781.39|779.04|774.84|0
1646671500000|2022-03-07 16:45:00|767.56|763.36|768.01|763.81|768.45|764.25|765.54|761.34|0
1646671800000|2022-03-07 16:50:00|768.23|764.03|770.7|766.5|770.7|766.5|766.21|762.01|0
1646672100000|2022-03-07 16:55:00|770.93|766.73|774.3|770.1|776.33|772.13|770.7|766.5|0
1646672400000|2022-03-07 17:00:00|786.04|781.84|791.25|787.05|793.75|789.55|786.04|781.84|0
1646672700000|2022-03-07 17:05:00|791.82|787.62|790.8|786.6|793.29|789.09|788.53|784.33|0
1646673000000|2022-03-07 17:10:00|790.11|785.91|790.11|785.91|791.7|787.5|788.08|783.88|0
1646673300000|2022-03-07 17:15:00|790.46|786.26|795.33|791.13|797.38|793.18|786.04|781.84|0
1646673600000|2022-03-07 17:20:00|794.42|790.22|802.96|798.76|804.43|800.23|793.74|789.54|0
1646673900000|2022-03-07 17:25:00|802.38|798.18|796.69|792.49|804.21|800.01|796.47|792.27|0
1646674200000|2022-03-07 17:30:00|792.16|787.96|787.97|783.77|792.38|788.18|786.94|782.74|0
1646674500000|2022-03-07 17:35:00|788.07|783.87|797.83|793.63|798.52|794.32|787.39|783.19|0
1646674800000|2022-03-07 17:40:00|797.61|793.41|800.79|796.59|800.79|796.59|794.2|790|0
1646675100000|2022-03-07 17:45:00|801.14|796.94|803.3|799.1|805.57|801.37|799.88|795.68|0
1646675400000|2022-03-07 17:50:00|803.52|799.32|801.93|797.73|805.12|800.92|800.56|796.36|0
1646675700000|2022-03-07 17:55:00|801.47|797.27|801.7|797.5|802.38|798.18|799.88|795.68|0
1646676000000|2022-03-07 18:00:00|798.28|794.08|790.11|785.91|798.28|794.08|786.26|782.06|0
1646676300000|2022-03-07 18:05:00|789.88|785.68|792.26|788.06|792.72|788.52|786.48|782.28|0
1646676600000|2022-03-07 18:10:00|791.92|787.72|798.96|794.76|799.87|795.67|791.92|787.72|0
1646676900000|2022-03-07 18:15:00|794.65|790.45|789.2|785|794.99|790.79|788.52|784.32|0
1646677200000|2022-03-07 18:20:00|789.65|785.45|788.97|784.77|792.83|788.63|787.16|782.96|0
1646677500000|2022-03-07 18:25:00|789.09|784.89|788.52|784.32|791.92|787.72|787.16|782.96|0
1646677800000|2022-03-07 18:30:00|788.75|784.55|795.33|791.13|797.6|793.4|788.29|784.09|0
1646678100000|2022-03-07 18:35:00|796.01|791.81|798.17|793.97|801.01|796.81|795.9|791.7|0
1646678400000|2022-03-07 18:40:00|798.28|794.08|800.33|796.13|801.01|796.81|798.05|793.85|0
1646678700000|2022-03-07 18:45:00|794.76|790.56|798.27|794.07|798.62|794.42|792.03|787.83|0
1646679000000|2022-03-07 18:50:00|797.48|793.28|798.85|794.65|800.21|796.01|793.96|789.76|0
1646679300000|2022-03-07 18:55:00|799.07|794.87|800.09|795.89|801.69|797.49|798.85|794.65|0
1646679600000|2022-03-07 19:00:00|794.18|789.98|798.62|794.42|798.96|794.76|792.94|788.74|0
1646679900000|2022-03-07 19:05:00|798.5|794.3|796.35|792.15|799.53|795.33|794.64|790.44|0
1646680200000|2022-03-07 19:10:00|796.68|792.48|796.68|792.48|798.73|794.53|794.98|790.78|0
1646680500000|2022-03-07 19:15:00|797.14|792.94|799.18|794.98|799.3|795.1|797.14|792.94|0
1646680800000|2022-03-07 19:20:00|796.46|792.26|796.46|792.26|796.46|792.26|796.46|792.26|0
1646694300000|2022-03-07 23:05:00|848.18|843.98|847.27|843.07|849.2|845|847.16|842.96|0
1646694600000|2022-03-07 23:10:00|847.16|842.96|845.46|841.26|848.29|844.09|845.12|840.92|0
1646694900000|2022-03-07 23:15:00|845.24|841.04|846.25|842.05|847.38|843.18|844.89|840.69|0
1646695200000|2022-03-07 23:20:00|846.37|842.17|844.66|840.46|846.37|842.17|842.63|838.43|0
1646695500000|2022-03-07 23:25:00|844.56|840.36|846.47|842.27|846.7|842.5|843.42|839.22|0
1646695800000|2022-03-07 23:30:00|846.82|842.62|850.22|846.02|850.9|846.7|846.37|842.17|0
1646696100000|2022-03-07 23:35:00|849.99|845.79|848.44|845.08|849.99|845.79|847.76|843.63|0
1646696400000|2022-03-07 23:40:00|848.54|845.18|846.85|843.49|848.89|845.53|846.73|843.37|0
1646696700000|2022-03-07 23:45:00|847.08|843.72|848.89|845.53|849.34|845.98|845.72|842.36|0
1646697000000|2022-03-07 23:50:00|848.32|844.96|846.05|842.69|848.77|845.41|845.82|842.46|0
1646697300000|2022-03-07 23:55:00|846.17|842.81|847.07|843.71|847.07|843.71|844.92|841.56|0
1646697600000|2022-03-08 00:00:00|846.5|843.14|846.05|842.69|847.41|844.05|843.68|840.32|0
1646697900000|2022-03-08 00:05:00|845.71|842.35|843.11|839.75|846.5|843.14|843.11|839.75|0
1646698200000|2022-03-08 00:10:00|843.56|840.2|845.03|841.67|846.62|843.26|843.45|840.09|0
1646698500000|2022-03-08 00:15:00|844.58|841.22|839.61|836.25|845.26|841.9|838.13|834.77|0
1646698800000|2022-03-08 00:20:00|839.83|836.47|838.36|835|841.52|838.16|837.8|834.44|0
1646699100000|2022-03-08 00:25:00|838.7|835.34|839.26|835.9|839.94|836.58|837.45|834.09|0
1646699400000|2022-03-08 00:30:00|839.49|836.13|843.1|839.74|843.55|840.19|838.7|835.34|0
1646699700000|2022-03-08 00:35:00|843.55|840.19|839.38|836.02|844.69|841.33|839.38|836.02|0
1646700000000|2022-03-08 00:40:00|839.26|835.9|842.65|839.29|843.55|840.19|839.26|835.9|0
1646700300000|2022-03-08 00:45:00|841.97|838.61|843.1|839.74|844.8|841.44|840.05|836.69|0
1646700600000|2022-03-08 00:50:00|843.33|839.97|841.86|838.5|844.8|841.44|841.41|838.05|0
1646700900000|2022-03-08 00:55:00|841.97|838.61|840.28|836.92|842.65|839.29|839.6|836.24|0
1646701200000|2022-03-08 01:00:00|840.61|837.25|838.58|835.22|840.61|837.25|834.29|830.93|0
1646701500000|2022-03-08 01:05:00|838.35|834.99|830.8|827.44|841.74|838.38|830.8|827.44|0
1646701800000|2022-03-08 01:10:00|831.14|827.78|827.31|823.95|831.14|827.78|824.84|821.48|0
1646702100000|2022-03-08 01:15:00|827.65|824.29|823.83|820.47|827.88|824.52|820.92|817.56|0
1646702400000|2022-03-08 01:20:00|823.61|820.25|823.94|820.58|827.2|823.84|823.61|820.25|0
1646702700000|2022-03-08 01:25:00|822.93|819.57|826.3|822.94|826.3|822.94|820.91|817.55|0
1646703000000|2022-03-08 01:30:00|826.08|822.72|820.57|817.21|826.3|822.94|820.35|816.99|0
1646703300000|2022-03-08 01:35:00|820.91|817.55|828.88|825.52|828.88|825.52|820.91|817.55|0
1646703600000|2022-03-08 01:40:00|828.66|825.3|821.81|818.45|828.66|825.3|821.58|818.22|0
1646703900000|2022-03-08 01:45:00|822.36|819|822.7|819.34|825.28|821.92|821.58|818.22|0
1646704200000|2022-03-08 01:50:00|822.48|819.12|825.28|821.92|825.73|822.37|821.36|818|0
1646704500000|2022-03-08 01:55:00|824.5|821.14|822.81|819.45|824.95|821.59|822.03|818.67|0
1646704800000|2022-03-08 02:00:00|822.7|819.34|822.86|819.5|825.42|822.06|821.91|818.55|0
1646705100000|2022-03-08 02:05:00|822.97|819.61|824.55|821.19|826.46|823.1|820.5|817.14|0
1646705400000|2022-03-08 02:10:00|824.66|821.3|823.76|820.4|824.66|821.3|822.18|818.82|0
1646705700000|2022-03-08 02:15:00|823.2|819.84|822.85|819.49|824.88|821.52|821.28|817.92|0
1646706000000|2022-03-08 02:20:00|822.75|819.39|823.98|820.62|825|821.64|822.75|819.39|0
1646706300000|2022-03-08 02:25:00|824.1|820.74|825.67|822.31|826.91|823.55|824.1|820.74|0
1646706600000|2022-03-08 02:30:00|825.9|822.54|823.64|820.28|825.9|822.54|823.19|819.83|0
1646706900000|2022-03-08 02:35:00|823.87|820.51|825.22|821.86|825.45|822.09|822.74|819.38|0
1646707200000|2022-03-08 02:40:00|825.55|822.19|825.44|822.08|827.81|824.45|823.98|820.62|0
1646707500000|2022-03-08 02:45:00|826|822.64|828.6|825.24|829.39|826.03|825.44|822.08|0
1646707800000|2022-03-08 02:50:00|828.94|825.58|831.42|828.06|832.32|828.96|828.83|825.47|0
1646708100000|2022-03-08 02:55:00|831.31|827.95|834.48|831.12|835.49|832.13|829.73|826.37|0
1646708400000|2022-03-08 03:00:00|834.81|831.45|833|829.64|837.07|833.71|833|829.64|0
1646708700000|2022-03-08 03:05:00|832.89|829.53|831.31|827.95|834.13|830.77|830.51|827.15|0
1646709000000|2022-03-08 03:10:00|830.97|827.61|836.74|833.38|837.64|834.28|830.4|827.04|0
1646709300000|2022-03-08 03:15:00|836.96|833.6|837.75|834.39|839.11|835.75|835.49|832.13|0
1646709600000|2022-03-08 03:20:00|838.09|834.73|835.6|832.24|838.66|835.3|835.49|832.13|0
1646709900000|2022-03-08 03:25:00|835.49|832.13|835.03|831.67|835.49|832.13|832.89|829.53|0
1646710200000|2022-03-08 03:30:00|834.58|831.22|833.34|829.98|834.92|831.56|831.3|827.94|0
1646710500000|2022-03-08 03:35:00|833.11|829.75|833.22|829.86|833.45|830.09|831.19|827.83|0
1646710800000|2022-03-08 03:40:00|832.77|829.41|837.52|834.16|837.52|834.16|832.66|829.3|0
1646711100000|2022-03-08 03:45:00|837.41|834.05|837.41|834.05|838.65|835.29|835.48|832.12|0
1646711400000|2022-03-08 03:50:00|837.52|834.16|836.84|833.48|837.75|834.39|835.48|832.12|0
1646711700000|2022-03-08 03:55:00|837.06|833.7|836.16|832.8|838.42|835.06|835.93|832.57|0
1646712000000|2022-03-08 04:00:00|836.28|832.92|836.16|832.8|837.86|834.5|835.93|832.57|0
1646712300000|2022-03-08 04:05:00|836.95|833.59|836.38|833.02|837.29|833.93|835.93|832.57|0
1646712600000|2022-03-08 04:10:00|836.5|833.14|838.19|834.83|839.33|835.97|836.5|833.14|0
1646712900000|2022-03-08 04:15:00|838.31|834.95|838.19|834.83|840.35|836.99|837.29|833.93|0
1646713200000|2022-03-08 04:20:00|838.99|835.63|841.59|838.23|843.07|839.71|837.97|834.61|0
1646713500000|2022-03-08 04:25:00|841.48|838.12|840.69|837.33|842.16|838.8|840.23|836.87|0
1646713800000|2022-03-08 04:30:00|840.91|837.55|841.36|838|841.94|838.58|840|836.64|0
1646714100000|2022-03-08 04:35:00|841.48|838.12|842.04|838.68|844.09|840.73|840.23|836.87|0
1646714400000|2022-03-08 04:40:00|842.27|838.91|842.04|838.68|843.63|840.27|840.23|836.87|0
1646714700000|2022-03-08 04:45:00|842.84|839.48|843.4|840.04|844.43|841.07|842.27|838.91|0
1646715000000|2022-03-08 04:50:00|843.07|839.71|842.39|839.03|843.3|839.94|841.82|838.46|0
1646715300000|2022-03-08 04:55:00|842.61|839.25|842.27|838.91|843.63|840.27|840.68|837.32|0
1646715600000|2022-03-08 05:00:00|842.61|839.25|842.72|839.36|844.99|841.63|842.49|839.13|0
1646715900000|2022-03-08 05:05:00|842.49|839.13|846.02|842.66|846.81|843.45|839.77|836.41|0
1646716200000|2022-03-08 05:10:00|846.25|842.89|844.76|841.4|847.72|844.36|844.54|841.18|0
1646716500000|2022-03-08 05:15:00|844.88|841.52|844.88|841.52|845.9|842.54|844.08|840.72|0
1646716800000|2022-03-08 05:20:00|844.76|841.4|847.03|843.67|847.83|844.47|844.65|841.29|0
1646717100000|2022-03-08 05:25:00|847.26|843.9|856.26|852.9|856.26|852.9|846.12|842.76|0
1646717400000|2022-03-08 05:30:00|855.91|852.55|853.4|850.04|855.91|852.55|851.81|848.45|0
1646717700000|2022-03-08 05:35:00|853.63|850.27|856.03|852.67|857.74|854.38|852.38|849.02|0
1646718000000|2022-03-08 05:40:00|856.14|852.78|859.56|856.2|860.48|857.12|855|851.64|0
1646718300000|2022-03-08 05:45:00|859.33|855.97|860.72|857.36|861.28|857.92|859.33|855.97|0
1646718600000|2022-03-08 05:50:00|860.61|857.25|860.27|856.91|862.09|858.73|859.81|856.45|0
1646718900000|2022-03-08 05:55:00|860.39|857.03|861.53|858.17|861.53|858.17|859.13|855.77|0
1646719200000|2022-03-08 06:00:00|860.84|857.48|855.25|851.89|860.95|857.59|855.25|851.89|0
1646719500000|2022-03-08 06:05:00|855.37|852.01|858.1|854.74|858.44|855.08|854.23|850.87|0
1646719800000|2022-03-08 06:10:00|858.21|854.85|863.35|859.99|865.74|862.38|858.21|854.85|0
1646720100000|2022-03-08 06:15:00|863.46|860.1|869.29|865.93|869.4|866.04|862.77|859.41|0
1646720400000|2022-03-08 06:20:00|869.17|865.81|888.97|884.77|888.97|884.77|867.57|864.21|0
1646720700000|2022-03-08 06:25:00|877.61|873.41|882.77|878.57|883.92|879.72|876.36|872.16|0
1646721000000|2022-03-08 06:30:00|881.62|877.42|884.15|879.95|885.3|881.1|879.67|875.47|0
1646721300000|2022-03-08 06:35:00|884.38|880.18|882.19|877.99|885.75|881.55|881.27|877.07|0
1646721600000|2022-03-08 06:40:00|882.31|878.11|877.73|873.53|884.49|880.29|877.73|873.53|0
1646721900000|2022-03-08 06:45:00|877.96|873.76|877.73|873.53|881.39|877.19|877.27|873.07|0
1646722200000|2022-03-08 06:50:00|877.61|873.41|874.06|869.86|878.18|873.98|873.38|869.18|0
1646722500000|2022-03-08 06:55:00|874.17|869.97|873.83|869.63|874.29|870.09|870.18|865.98|0
1646722800000|2022-03-08 07:00:00|873.94|869.74|878.41|874.21|879.33|875.13|873.6|869.4|0
1646723100000|2022-03-08 07:05:00|878.18|873.98|879.21|875.01|880.7|876.5|875.54|871.34|0
1646723400000|2022-03-08 07:10:00|879.56|875.36|883.91|879.71|885.52|881.32|879.33|875.13|0
1646723700000|2022-03-08 07:15:00|884.6|880.4|877.34|873.14|888.28|884.08|877.11|872.91|0
1646724000000|2022-03-08 07:20:00|877.11|872.91|875.6|871.4|879.89|875.69|874.7|870.5|0
1646724300000|2022-03-08 07:25:00|875.83|871.63|866.95|862.75|877.42|873.22|866.05|861.85|0
1646724600000|2022-03-08 07:30:00|866.72|862.52|867.73|863.53|868.65|864.45|863.63|859.43|0
1646724900000|2022-03-08 07:35:00|867.17|862.97|867.27|863.07|868.53|864.33|865|860.8|0
1646725200000|2022-03-08 07:40:00|867.05|862.85|861.12|856.92|868.31|864.11|859.53|855.33|0
1646725500000|2022-03-08 07:45:00|859.76|855.56|863.63|859.43|864.66|860.46|859.53|855.33|0
1646725800000|2022-03-08 07:50:00|863.74|859.54|869.55|865.35|872.52|868.32|863.52|859.32|0
1646726100000|2022-03-08 07:55:00|869.67|865.47|872.75|868.55|875.84|871.64|869.67|865.47|0
1646726400000|2022-03-08 08:00:00|872.18|867.98|860.44|856.24|874.12|869.92|859.87|855.67|0
1646726700000|2022-03-08 08:05:00|861.85|858.25|856.62|853.02|861.96|858.36|855.82|852.22|0
1646727000000|2022-03-08 08:10:00|857.07|853.47|838.72|835.12|857.53|853.93|838.27|834.67|0
1646727300000|2022-03-08 08:15:00|838.5|834.9|833.45|829.85|843.26|839.66|833.45|829.85|0
1646727600000|2022-03-08 08:20:00|833.11|829.51|824.24|820.64|833.68|830.08|822.65|819.05|0
1646727900000|2022-03-08 08:25:00|823.45|819.85|815.52|811.92|827.42|823.82|814.95|811.35|0
1646728200000|2022-03-08 08:30:00|815.86|812.26|822.2|818.6|822.32|818.72|814.95|811.35|0
1646728500000|2022-03-08 08:35:00|822.77|819.17|817.22|813.62|823.11|819.51|814.96|811.36|0
1646728800000|2022-03-08 08:40:00|817.68|814.08|825.64|822.04|826.32|822.72|812.69|809.09|0
1646729100000|2022-03-08 08:45:00|825.98|822.38|822.34|818.74|828.72|825.12|817.79|814.19|0
1646729400000|2022-03-08 08:50:00|822.79|819.19|827.35|823.75|832.14|828.54|821.43|817.83|0
1646729700000|2022-03-08 08:55:00|827.8|824.2|823.48|819.88|829.63|826.03|822.57|818.97|0
1646730000000|2022-03-08 09:00:00|824.39|820.79|816.09|812.49|824.72|821.12|813.71|810.11|0
1646730300000|2022-03-08 09:05:00|815.63|812.03|821.2|817.6|823.7|820.1|814.04|810.44|0
1646730600000|2022-03-08 09:10:00|821.08|817.48|817.34|813.74|821.08|817.48|814.95|811.35|0
1646730900000|2022-03-08 09:15:00|817.67|814.07|814.22|810.62|817.67|814.07|812.91|809.31|0
1646731200000|2022-03-08 09:20:00|814.44|810.84|818.54|814.94|821.5|817.9|813.54|809.94|0
1646731500000|2022-03-08 09:25:00|817.74|814.14|821.04|817.44|821.61|818.01|817.4|813.8|0
1646731800000|2022-03-08 09:30:00|820.81|817.21|816.15|812.55|823.89|820.29|814.67|811.07|0
1646732100000|2022-03-08 09:35:00|816.83|813.23|817.51|813.91|821.04|817.44|816.49|812.89|0
1646732400000|2022-03-08 09:40:00|818.76|815.16|818.99|815.39|821.61|818.01|817.4|813.8|0
1646732700000|2022-03-08 09:45:00|819.79|816.19|822.4|818.8|825.71|822.11|819.79|816.19|0
1646733000000|2022-03-08 09:50:00|822.86|819.26|817.28|813.68|823.77|820.17|816.94|813.34|0
1646733300000|2022-03-08 09:55:00|816.83|813.23|818.3|814.7|820.81|817.21|815.57|811.97|0
1646733600000|2022-03-08 10:00:00|817.74|814.14|821.26|817.66|822.06|818.46|816.83|813.23|0
1646733900000|2022-03-08 10:05:00|821.61|818.01|826.05|822.45|826.05|822.45|820.24|816.64|0
1646734200000|2022-03-08 10:10:00|825.82|822.22|821.94|818.34|826.28|822.68|821.26|817.66|0
1646734500000|2022-03-08 10:15:00|822.4|818.8|835.08|831.48|835.42|831.82|822.17|818.57|0
1646734800000|2022-03-08 10:20:00|834.39|830.79|831.42|827.82|835.31|831.71|830.84|827.24|0
1646735100000|2022-03-08 10:25:00|831.19|827.59|819.89|816.29|831.53|827.93|819.44|815.84|0
1646735400000|2022-03-08 10:30:00|820.57|816.97|823.76|820.16|825.36|821.76|820.24|816.64|0
1646735700000|2022-03-08 10:35:00|823.54|819.94|825.02|821.42|825.02|821.42|820.12|816.52|0
1646736000000|2022-03-08 10:40:00|824.9|821.3|821.37|817.77|829.59|825.99|819.78|816.18|0
1646736300000|2022-03-08 10:45:00|821.94|818.34|817.84|814.24|824.11|820.51|816.82|813.22|0
1646736600000|2022-03-08 10:50:00|818.41|814.81|817.38|813.78|819.1|815.5|813.52|809.92|0
1646736900000|2022-03-08 10:55:00|817.16|813.56|817.5|813.9|818.07|814.47|813.64|810.04|0
1646737200000|2022-03-08 11:00:00|817.27|813.67|816.47|812.87|820.11|816.51|816.25|812.65|0
1646737500000|2022-03-08 11:05:00|816.02|812.42|819.55|815.95|822.51|818.91|815.91|812.31|0
1646737800000|2022-03-08 11:10:00|819.66|816.06|817.84|814.24|820.46|816.86|815.91|812.31|0
1646738100000|2022-03-08 11:15:00|817.5|813.9|824.1|820.5|824.44|820.84|817.38|813.78|0
1646738400000|2022-03-08 11:20:00|823.88|820.28|818.52|814.92|823.88|820.28|817.83|814.23|0
1646738700000|2022-03-08 11:25:00|818.18|814.58|816.13|812.53|818.86|815.26|814.65|811.05|0
1646739000000|2022-03-08 11:30:00|816.01|812.41|815.91|812.31|819.2|815.6|815.11|811.51|0
1646739300000|2022-03-08 11:35:00|816.59|812.99|816.7|813.1|818.41|814.81|816.13|812.53|0
1646739600000|2022-03-08 11:40:00|816.36|812.76|817.5|813.9|821.25|817.65|816.36|812.76|0
1646739900000|2022-03-08 11:45:00|817.72|814.12|814.42|810.82|820.91|817.31|813.51|809.91|0
1646740200000|2022-03-08 11:50:00|814.99|811.39|816.01|812.41|817.6|814|813.4|809.8|0
1646740500000|2022-03-08 11:55:00|815.78|812.18|812.15|808.55|816.13|812.53|812.15|808.55|0
1646740800000|2022-03-08 12:00:00|812.38|808.78|808.07|804.47|813.86|810.26|808.07|804.47|0
1646741100000|2022-03-08 12:05:00|808.29|804.69|807.5|803.9|809.43|805.83|807.5|803.9|0
1646741400000|2022-03-08 12:10:00|807.38|803.78|800.49|796.89|807.38|803.78|799.92|796.32|0
1646741700000|2022-03-08 12:15:00|800.6|797|803.18|799.58|803.4|799.8|798.31|794.71|0
1646742000000|2022-03-08 12:20:00|803.52|799.92|804.99|801.39|805.67|802.07|803.4|799.8|0
1646742300000|2022-03-08 12:25:00|804.76|801.16|809.53|805.93|810.22|806.62|801.03|797.43|0
1646742600000|2022-03-08 12:30:00|809.65|806.05|808.17|804.57|813.98|810.38|807.72|804.12|0
1646742900000|2022-03-08 12:35:00|808.29|804.69|812.04|808.44|813.17|809.57|808.29|804.69|0
1646743200000|2022-03-08 12:40:00|812.26|808.66|821.15|817.55|821.5|817.9|810.67|807.07|0
1646743500000|2022-03-08 12:45:00|821.5|817.9|824.38|820.78|826.43|822.83|820.82|817.22|0
1646743800000|2022-03-08 12:50:00|825.41|821.81|829.62|826.02|829.62|826.02|825.41|821.81|0
1646744100000|2022-03-08 12:55:00|829.51|825.91|825.97|822.37|829.74|826.14|825.06|821.46|0
1646744400000|2022-03-08 13:00:00|826.09|822.49|825.06|821.46|831.9|828.3|824.73|821.13|0
1646744700000|2022-03-08 13:05:00|824.61|821.01|824.61|821.01|827.46|823.86|822.56|818.96|0
1646745000000|2022-03-08 13:10:00|824.04|820.44|841.63|838.03|842.32|838.72|823.92|820.32|0
1646745300000|2022-03-08 13:15:00|841.51|837.91|838.42|834.82|841.74|838.14|836.02|832.42|0
1646745600000|2022-03-08 13:20:00|837.85|834.25|840.71|837.11|842.09|838.49|836.93|833.33|0
1646745900000|2022-03-08 13:25:00|840.36|836.76|837.47|833.87|842.81|839.21|836.89|833.29|0
1646746200000|2022-03-08 13:30:00|837.35|833.75|839.62|836.02|841.44|837.84|836.89|833.29|0
1646746500000|2022-03-08 13:35:00|839.4|835.8|831.56|827.96|840.42|836.82|830.88|827.28|0
1646746800000|2022-03-08 13:40:00|831.67|828.07|831.68|828.08|833.03|829.43|827.13|823.53|0
1646747100000|2022-03-08 13:45:00|831.34|827.74|828.61|825.01|832.59|828.99|826.45|822.85|0
1646747400000|2022-03-08 13:50:00|828.84|825.24|826|822.4|831.91|828.31|822.82|819.22|0
1646747700000|2022-03-08 13:55:00|826.45|822.85|829.86|826.26|831.11|827.51|824.63|821.03|0
1646748000000|2022-03-08 14:00:00|830.31|826.71|830.09|826.49|833.5|829.9|827.48|823.88|0
1646748300000|2022-03-08 14:05:00|829.63|826.03|836.01|832.41|836.01|832.41|827.13|823.53|0
1646748600000|2022-03-08 14:10:00|835.78|832.18|835.44|831.84|836.46|832.86|831.45|827.85|0
1646748900000|2022-03-08 14:15:00|835.78|832.18|831.22|827.62|835.78|832.18|828.61|825.01|0
1646749200000|2022-03-08 14:20:00|831.68|828.08|823.84|820.24|831.68|828.08|823.84|820.24|0
1646749500000|2022-03-08 14:25:00|824.86|821.26|830.88|827.28|832.13|828.53|824.63|821.03|0
1646749800000|2022-03-08 14:30:00|831.79|828.19|837.14|833.54|838.63|835.03|824.85|821.25|0
1646750100000|2022-03-08 14:35:00|837.37|833.77|843.31|839.71|843.31|839.71|820.09|816.49|0
1646750400000|2022-03-08 14:40:00|843.99|840.39|823.72|820.12|848.34|844.74|819.41|815.81|0
1646750700000|2022-03-08 14:45:00|823.94|820.34|830.99|827.39|831.56|827.96|818.5|814.9|0
1646751000000|2022-03-08 14:50:00|830.31|826.71|841.62|838.02|843.55|839.95|825.53|821.93|0
1646751300000|2022-03-08 14:55:00|841.04|837.44|840.81|837.21|845.73|842.13|838.99|835.39|0
1646751600000|2022-03-08 15:00:00|843.67|840.07|859.58|855.98|860.95|857.35|843.1|839.5|0
1646751900000|2022-03-08 15:05:00|859.35|855.75|868.53|864.93|868.99|865.39|858.56|854.96|0
1646752200000|2022-03-08 15:10:00|868.76|865.16|862.14|858.54|869.67|866.07|860.54|856.94|0
1646752500000|2022-03-08 15:15:00|861.68|858.08|841.46|837.86|861.68|858.08|841.46|837.86|0
1646752800000|2022-03-08 15:20:00|840.1|836.5|855.3|851.7|855.3|851.7|838.97|835.37|0
1646753100000|2022-03-08 15:25:00|855.42|851.82|864.42|860.82|864.42|860.82|855.42|851.82|0
1646753400000|2022-03-08 15:30:00|864.99|861.39|870.93|867.33|873.1|869.5|856.33|852.73|0
1646753700000|2022-03-08 15:35:00|871.73|868.13|868.76|865.16|872.19|868.59|864.31|860.71|0
1646754000000|2022-03-08 15:40:00|866.93|863.33|860.08|856.48|868.98|865.38|858.26|854.66|0
1646754300000|2022-03-08 15:45:00|858.94|855.34|853.06|849.46|863.73|860.13|853.06|849.46|0
1646754600000|2022-03-08 15:50:00|854.44|850.84|841.59|837.99|861.75|858.15|841.24|837.64|0
1646754900000|2022-03-08 15:55:00|842.83|839.23|837.05|833.45|847.5|843.9|836.03|832.43|0
1646755200000|2022-03-08 16:00:00|837.61|834.01|833.76|830.16|844.42|840.82|831.03|827.43|0
1646755500000|2022-03-08 16:05:00|832.39|828.79|847.91|844.31|850.66|847.06|832.39|828.79|0
1646755800000|2022-03-08 16:10:00|846.54|842.94|845.17|841.57|850.66|847.06|842.2|838.6|0
1646756100000|2022-03-08 16:15:00|844.02|840.42|845.62|842.02|853.18|849.58|842.2|838.6|0
1646756400000|2022-03-08 16:20:00|844.71|841.11|856.39|852.79|856.4|852.8|844.02|840.42|0
1646756700000|2022-03-08 16:25:00|856.85|853.25|860.34|856.74|862.75|859.15|853.18|849.58|0
1646757000000|2022-03-08 16:30:00|859.42|855.82|865.62|862.02|873.9|870.3|859.42|855.82|0
1646757300000|2022-03-08 16:35:00|866.08|862.48|867.46|863.86|869.07|865.47|862.63|859.03|0
1646757600000|2022-03-08 16:40:00|866.54|862.94|866.99|863.39|871.6|868|860.8|857.2|0
1646757900000|2022-03-08 16:45:00|867.11|863.51|851.98|848.38|867.11|863.51|848.66|845.06|0
1646758200000|2022-03-08 16:50:00|851.63|848.03|846.27|842.67|853.58|849.98|845.24|841.64|0
1646758500000|2022-03-08 16:55:00|846.38|842.78|849.92|846.32|851.4|847.8|841.82|838.22|0
1646758800000|2022-03-08 17:00:00|849.35|845.75|832.91|829.31|850.49|846.89|830.12|826.52|0
1646759100000|2022-03-08 17:05:00|832.45|828.85|823.82|820.22|832.45|828.85|820.09|816.49|0
1646759400000|2022-03-08 17:10:00|823.71|820.11|804.17|800.57|823.71|820.11|804.17|800.57|0
1646759700000|2022-03-08 17:15:00|802.6|799|792.34|788.74|806.54|802.94|788.37|784.77|0
1646760000000|2022-03-08 17:20:00|791.89|788.29|801.95|798.35|802.96|799.36|786.76|783.16|0
1646760300000|2022-03-08 17:25:00|802.06|798.46|792.33|788.73|809.09|805.49|789.62|786.02|0
1646760600000|2022-03-08 17:30:00|791.2|787.6|787.53|783.93|799.99|796.39|787.08|783.48|0
1646760900000|2022-03-08 17:35:00|788.2|784.6|785.96|782.36|794.46|790.86|784.85|781.25|0
1646761200000|2022-03-08 17:40:00|784.74|781.14|784.4|780.8|793.12|789.52|781.95|778.35|0
1646761500000|2022-03-08 17:45:00|783.95|780.35|784.85|781.25|789.54|785.94|781.06|777.46|0
1646761800000|2022-03-08 17:50:00|784.4|780.8|779.49|775.89|794.46|790.86|779.27|775.67|0
1646762100000|2022-03-08 17:55:00|779.61|776.01|782.39|778.79|785.74|782.14|779.61|776.01|0
1646762400000|2022-03-08 18:00:00|781.5|777.9|770.16|766.56|781.5|777.9|770.16|766.56|0
1646762700000|2022-03-08 18:05:00|770.38|766.78|767.48|763.88|773.49|769.89|766.4|762.8|0
1646763000000|2022-03-08 18:10:00|767.36|763.76|769.08|765.48|770.43|766.83|762.05|758.45|0
1646763300000|2022-03-08 18:15:00|769.41|765.81|768.07|764.47|772.1|768.5|765.62|762.02|0
1646763600000|2022-03-08 18:20:00|768.52|764.92|781.3|777.7|781.75|778.15|768.52|764.92|0
1646763900000|2022-03-08 18:25:00|781.86|778.26|793.36|789.76|794.37|790.77|781.3|777.7|0
1646764200000|2022-03-08 18:30:00|792.34|788.74|803.65|800.05|808.2|804.6|792.34|788.74|0
1646764500000|2022-03-08 18:35:00|803.43|799.83|806.83|803.23|809.56|805.96|801.05|797.45|0
1646764800000|2022-03-08 18:40:00|807.06|803.46|811.69|808.09|819.81|816.21|806.83|803.23|0
1646765100000|2022-03-08 18:45:00|811.35|807.75|819.59|815.99|822.07|818.47|810.11|806.51|0
1646765400000|2022-03-08 18:50:00|820.26|816.66|825.92|822.32|828.54|824.94|818.91|815.31|0
1646765700000|2022-03-08 18:55:00|826.83|823.23|834.87|831.27|834.87|831.27|826.15|822.55|0
1646766000000|2022-03-08 19:00:00|835.1|831.5|842.36|838.76|850.33|846.73|833.96|830.36|0
1646766300000|2022-03-08 19:05:00|844.18|840.58|834.87|831.27|844.86|841.26|830.57|826.97|0
1646766600000|2022-03-08 19:10:00|834.64|831.04|839.18|835.58|846.45|842.85|834.31|830.71|0
1646766900000|2022-03-08 19:15:00|838.04|834.44|838.49|834.89|843.72|840.12|833.28|829.68|0
1646767200000|2022-03-08 19:20:00|837.93|834.33|833.51|829.91|847.59|843.99|830.79|827.19|0
1646767500000|2022-03-08 19:25:00|833.28|829.68|823.11|819.51|836.23|832.63|821.75|818.15|0
1646767800000|2022-03-08 19:30:00|823|819.4|832.37|828.77|833.73|830.13|819.72|816.12|0
1646768100000|2022-03-08 19:35:00|830.9|827.3|819.58|815.98|831.24|827.64|816.64|813.04|0
1646768400000|2022-03-08 19:40:00|818.45|814.85|817.54|813.94|826.49|822.89|817.09|813.49|0
1646768700000|2022-03-08 19:45:00|814.16|810.56|805.82|802.22|815.28|811.68|805.82|802.22|0
1646769000000|2022-03-08 19:50:00|806.16|802.56|815.96|812.36|816.41|812.81|805.15|801.55|0
1646769300000|2022-03-08 19:55:00|815.28|811.68|815.17|811.57|821.84|818.24|809.65|806.05|0
1646769600000|2022-03-08 20:00:00|816.41|812.81|800.32|796.72|817.99|814.39|798.41|794.81|0
1646769900000|2022-03-08 20:05:00|801.55|797.95|804.92|801.32|807.51|803.91|800.43|796.83|0
1646770200000|2022-03-08 20:10:00|804.24|800.64|810.44|806.84|818.22|814.62|802.9|799.3|0
1646770500000|2022-03-08 20:15:00|810.77|807.17|815.17|811.57|817.31|813.71|808.63|805.03|0
1646770800000|2022-03-08 20:20:00|815.05|811.45|819.34|815.74|824.32|820.72|814.83|811.23|0
1646771100000|2022-03-08 20:25:00|818.67|815.07|838.98|835.38|838.98|835.38|818.67|815.07|0
1646771400000|2022-03-08 20:30:00|837.95|834.35|849.81|846.21|852.68|849.08|837.26|833.66|0
1646771700000|2022-03-08 20:35:00|850.04|846.44|840.22|836.62|852.79|849.19|840.22|836.62|0
1646772000000|2022-03-08 20:40:00|838.4|834.8|850.27|846.67|850.27|846.67|835.67|832.07|0
1646772300000|2022-03-08 20:45:00|851.87|848.27|853.82|850.22|855.88|852.28|844.78|841.18|0
1646772600000|2022-03-08 20:50:00|853.93|850.33|852.03|848.43|853.93|850.33|837.72|834.12|0
1646772900000|2022-03-08 20:55:00|852.71|849.11|861.38|857.78|865.26|861.66|852.03|848.43|0
1646773200000|2022-03-08 21:00:00|862.28|859.16|870.87|867.75|873.73|870.61|861.14|858.02|0
1646773500000|2022-03-08 21:05:00|870.98|867.86|873.5|870.38|875.1|871.98|870.06|866.94|0
1646773800000|2022-03-08 21:10:00|873.27|870.15|871.2|868.08|873.27|870.15|868.23|865.11|0
1646774100000|2022-03-08 21:15:00|872.15|868.51|876.28|872.64|876.51|872.87|872.15|868.51|0
1646774400000|2022-03-08 21:20:00|876.63|872.99|877.32|873.68|878.12|874.48|876.05|872.41|0
1646774700000|2022-03-08 21:25:00|877.2|873.56|876.17|872.53|878.81|875.17|876.17|872.53|0
1646775000000|2022-03-08 21:30:00|876.05|872.41|878.35|874.71|878.81|875.17|875.82|872.18|0
1646775300000|2022-03-08 21:35:00|878.58|874.94|879.26|875.62|879.26|875.62|877.2|873.56|0
1646775600000|2022-03-08 21:40:00|879.03|875.39|880.18|876.54|880.87|877.23|878.57|874.93|0
1646775900000|2022-03-08 21:45:00|879.95|876.31|876.63|872.99|880.76|877.12|876.63|872.99|0
1646776200000|2022-03-08 21:50:00|877.19|873.55|876.5|872.86|877.31|873.67|873.98|870.34|0
1646776500000|2022-03-08 21:55:00|876.39|872.75|877.31|873.67|878.57|874.93|875.36|871.72|0
1646776800000|2022-03-08 22:00:00|876.85|873.21|876.99|873.35|877.69|874.05|876.85|873.21|0
1646777100000|2022-03-08 22:05:00|877.18|873.54|878.55|874.91|878.55|874.91|877.12|873.48|0
1646777400000|2022-03-08 22:10:00|878.52|874.88|877.46|873.82|878.52|874.88|876.55|872.91|0
1646777700000|2022-03-08 22:15:00|877.36|873.72|877.26|873.62|877.92|874.28|877.15|873.51|0
1646778000000|2022-03-08 22:20:00|877.12|873.48|877.92|874.28|877.92|874.28|876.55|872.91|0
1646778300000|2022-03-08 22:25:00|878.15|874.51|878.38|874.74|878.48|874.84|877.15|873.51|0
1646778600000|2022-03-08 22:30:00|878.25|874.61|878.52|874.88|878.72|875.08|878.22|874.58|0
1646778900000|2022-03-08 22:35:00|879.02|875.38|879.05|875.41|879.19|875.55|879.02|875.38|0
1646779200000|2022-03-08 22:40:00|879.15|875.51|879.15|875.51|879.36|875.72|879.15|875.51|0
1646779500000|2022-03-08 22:45:00|879.19|875.55|878.21|874.57|879.19|875.55|878.15|874.51|0
1646779800000|2022-03-08 22:50:00|878.91|875.27|878.56|874.92|878.99|875.35|878.34|874.7|0
1646780100000|2022-03-08 22:55:00|878.6|874.96|877.81|874.17|878.66|875.02|877.78|874.14|0
1646780400000|2022-03-08 23:00:00|876.84|873.2|871.11|867.47|876.84|873.2|870.42|866.78|0
1646780700000|2022-03-08 23:05:00|870.99|867.35|871.91|868.27|872.48|868.84|870.53|866.89|0
1646781000000|2022-03-08 23:10:00|872.13|868.49|870.07|866.43|873.97|870.33|869.73|866.09|0
1646781300000|2022-03-08 23:15:00|870.3|866.66|871.56|867.92|872.94|869.3|870.3|866.66|0
1646781600000|2022-03-08 23:20:00|871.9|868.26|871.44|867.8|873.4|869.76|870.53|866.89|0
1646781900000|2022-03-08 23:25:00|871.56|867.92|868.92|865.28|872.02|868.38|868.69|865.05|0
1646782200000|2022-03-08 23:30:00|867.55|863.91|864.57|860.93|867.55|863.91|863.43|859.79|0
1646782500000|2022-03-08 23:35:00|864.35|860.71|864.46|860.82|864.92|861.28|863.43|859.79|0
1646782800000|2022-03-08 23:40:00|864.35|860.71|863.78|860.14|865.26|861.62|863.2|859.56|0
1646783100000|2022-03-08 23:45:00|863.66|860.02|864.57|860.93|865.03|861.39|861.37|857.73|0
1646783400000|2022-03-08 23:50:00|864.69|861.05|862.74|859.1|866.4|862.76|861.6|857.96|0
1646783700000|2022-03-08 23:55:00|862.51|858.87|861.83|858.19|864.69|861.05|860.46|856.82|0
1646784000000|2022-03-09 00:00:00|861.37|857.73|859.43|855.79|861.72|858.08|858.52|854.88|0
1646784300000|2022-03-09 00:05:00|859.54|855.9|859.09|855.45|860.23|856.59|857.95|854.31|0
1646784600000|2022-03-09 00:10:00|859.31|855.67|860.46|856.82|860.91|857.27|858.98|855.34|0
1646784900000|2022-03-09 00:15:00|860.57|856.93|860.68|857.04|860.91|857.27|856.12|852.48|0
1646785200000|2022-03-09 00:20:00|860.45|856.81|857.94|854.3|860.91|857.27|856.8|853.16|0
1646785500000|2022-03-09 00:25:00|858.17|854.53|856.12|852.48|858.17|854.53|854.75|851.11|0
1646785800000|2022-03-09 00:30:00|856.01|852.37|860.68|857.04|861.26|857.62|856.01|852.37|0
1646786100000|2022-03-09 00:35:00|860.8|857.16|859.89|856.25|860.91|857.27|858.06|854.42|0
1646786400000|2022-03-09 00:40:00|859.88|856.24|857.48|853.84|860.22|856.58|857.48|853.84|0
1646786700000|2022-03-09 00:45:00|857.37|853.73|856.46|852.82|858.97|855.33|856.46|852.82|0
1646787000000|2022-03-09 00:50:00|856.57|852.93|855.89|852.25|857.48|853.84|854.97|851.33|0
1646787300000|2022-03-09 00:55:00|855.43|851.79|854.52|850.88|856.57|852.93|854.06|850.42|0
1646787600000|2022-03-09 01:00:00|853.15|849.51|856.23|852.59|856.34|852.7|850.87|847.23|0
1646787900000|2022-03-09 01:05:00|856.11|852.47|852.92|849.28|857.25|853.61|851.33|847.69|0
1646788200000|2022-03-09 01:10:00|852.81|849.17|853.83|850.19|853.83|850.19|850.64|847|0
1646788500000|2022-03-09 01:15:00|854.29|850.65|856.68|853.04|857.48|853.84|854.18|850.54|0
1646788800000|2022-03-09 01:20:00|856.57|852.93|859.42|855.78|860.22|856.58|855.65|852.01|0
1646789100000|2022-03-09 01:25:00|859.65|856.01|857.82|854.18|860.33|856.69|857.6|853.96|0
1646789400000|2022-03-09 01:30:00|858.16|854.52|844.05|840.41|858.74|855.1|841.78|838.14|0
1646789700000|2022-03-09 01:35:00|844.28|840.64|842.64|839|845.18|841.54|841.55|837.91|0
1646790000000|2022-03-09 01:40:00|842.53|838.89|840.94|837.3|845.14|841.5|839.46|835.82|0
1646790300000|2022-03-09 01:45:00|841.28|837.64|840.94|837.3|841.51|837.87|839.01|835.37|0
1646790600000|2022-03-09 01:50:00|841.05|837.41|847.19|843.55|848.67|845.03|839.91|836.27|0
1646790900000|2022-03-09 01:55:00|847.42|843.78|847.87|844.23|848.22|844.58|845.14|841.5|0
1646791200000|2022-03-09 02:00:00|848.1|844.46|846.5|842.86|848.1|844.46|841.85|838.21|0
1646791500000|2022-03-09 02:05:00|846.62|842.98|845.82|842.18|847.64|844|845.14|841.5|0
1646791800000|2022-03-09 02:10:00|845.59|841.95|844.57|840.93|845.82|842.18|843.89|840.25|0
1646792100000|2022-03-09 02:15:00|844.68|841.04|845.82|842.18|848.1|844.46|844.68|841.04|0
1646792400000|2022-03-09 02:20:00|845.71|842.07|847.41|843.77|847.64|844|844|840.36|0
1646792700000|2022-03-09 02:25:00|847.3|843.66|843.54|839.9|847.64|844|843.54|839.9|0
1646793000000|2022-03-09 02:30:00|843.89|840.25|846.96|843.32|848.67|845.03|843.77|840.13|0
1646793300000|2022-03-09 02:35:00|846.39|842.75|853.34|849.7|853.34|849.7|845.59|841.95|0
1646793600000|2022-03-09 02:40:00|853.23|849.59|853.56|849.92|854.48|850.84|850.72|847.08|0
1646793900000|2022-03-09 02:45:00|853.79|850.15|854.37|850.73|854.48|850.84|851.51|847.87|0
1646794200000|2022-03-09 02:50:00|854.48|850.84|858.36|854.72|859.5|855.86|854.14|850.5|0
1646794500000|2022-03-09 02:55:00|858.13|854.49|855.73|852.09|858.48|854.84|855.16|851.52|0
1646794800000|2022-03-09 03:00:00|855.62|851.98|858.02|854.38|858.36|854.72|854.7|851.06|0
1646795100000|2022-03-09 03:05:00|857.9|854.26|858.36|854.72|859.27|855.63|857.21|853.57|0
1646795400000|2022-03-09 03:10:00|858.58|854.94|859.85|856.21|860.41|856.77|857.33|853.69|0
1646795700000|2022-03-09 03:15:00|859.96|856.32|863.39|859.75|865.34|861.7|859.39|855.75|0
1646796000000|2022-03-09 03:20:00|863.28|859.64|858.24|854.6|863.39|859.75|857.44|853.8|0
1646796300000|2022-03-09 03:25:00|859.27|855.63|859.84|856.2|859.84|856.2|857.67|854.03|0
1646796600000|2022-03-09 03:30:00|859.95|856.31|856.41|852.77|859.95|856.31|855.84|852.2|0
1646796900000|2022-03-09 03:35:00|856.3|852.66|856.29|852.65|857.44|853.8|854.82|851.18|0
1646797200000|2022-03-09 03:40:00|856.41|852.77|856.52|852.88|858.01|854.37|856.18|852.54|0
1646797500000|2022-03-09 03:45:00|856.07|852.43|856.29|852.65|856.75|853.11|855.04|851.4|0
1646797800000|2022-03-09 03:50:00|856.52|852.88|856.41|852.77|856.98|853.34|856.06|852.42|0
1646798100000|2022-03-09 03:55:00|856.52|852.88|861.55|857.91|863.15|859.51|856.52|852.88|0
1646798400000|2022-03-09 04:00:00|861.21|857.57|852.64|849|861.55|857.91|851.5|847.86|0
1646798700000|2022-03-09 04:05:00|852.3|848.66|851.27|847.63|852.64|849|849.67|846.03|0
1646799000000|2022-03-09 04:10:00|851.04|847.4|848.76|845.12|853.67|850.03|848.76|845.12|0
1646799300000|2022-03-09 04:15:00|848.65|845.01|848.2|844.56|850.36|846.72|848.2|844.56|0
1646799600000|2022-03-09 04:20:00|847.74|844.1|847.06|843.42|848.3|844.66|845.69|842.05|0
1646799900000|2022-03-09 04:25:00|846.94|843.3|839.94|836.3|849.7|846.06|839.83|836.19|0
1646800200000|2022-03-09 04:30:00|839.83|836.19|841.07|837.43|841.75|838.11|838.8|835.16|0
1646800500000|2022-03-09 04:35:00|840.73|837.09|838.35|834.71|841.52|837.88|838.12|834.48|0
1646800800000|2022-03-09 04:40:00|838.12|834.48|840.84|837.2|841.87|838.23|838.12|834.48|0
1646801100000|2022-03-09 04:45:00|840.62|836.98|838.92|835.28|842.32|838.68|838.69|835.05|0
1646801400000|2022-03-09 04:50:00|839.48|835.84|840.05|836.41|840.84|837.2|838.35|834.71|0
1646801700000|2022-03-09 04:55:00|839.93|836.29|841.29|837.65|841.75|838.11|838.57|834.93|0
1646802000000|2022-03-09 05:00:00|841.41|837.77|845.27|841.63|845.95|842.31|841.41|837.77|0
1646802300000|2022-03-09 05:05:00|844.81|841.17|845.83|842.19|845.83|842.19|844.59|840.95|0
1646802600000|2022-03-09 05:10:00|845.6|841.96|846.28|842.64|846.86|843.22|843.9|840.26|0
1646802900000|2022-03-09 05:15:00|846.4|842.76|848.33|844.69|850.61|846.97|845.95|842.31|0
1646803200000|2022-03-09 05:20:00|848.45|844.81|847.08|843.44|848.78|845.14|846.06|842.42|0
1646803500000|2022-03-09 05:25:00|846.97|843.33|841.74|838.1|847.99|844.35|840.05|836.41|0
1646803800000|2022-03-09 05:30:00|841.86|838.22|848.22|844.58|848.22|844.58|841.41|837.77|0
1646804100000|2022-03-09 05:35:00|848.67|845.03|856.07|852.43|856.19|852.55|847.54|843.9|0
1646804400000|2022-03-09 05:40:00|856.3|852.66|853.91|850.27|856.3|852.66|852.54|848.9|0
1646804700000|2022-03-09 05:45:00|853.45|849.81|858.24|854.6|858.92|855.28|852.77|849.13|0
1646805000000|2022-03-09 05:50:00|858.01|854.37|857.33|853.69|860.52|856.88|856.41|852.77|0
1646805300000|2022-03-09 05:55:00|857.21|853.57|854.24|850.6|857.78|854.14|853.91|850.27|0
1646805600000|2022-03-09 06:00:00|853.68|850.04|853.68|850.04|854.24|850.6|850.14|846.5|0
1646805900000|2022-03-09 06:05:00|853.22|849.58|846.73|843.09|854.24|850.6|846.17|842.53|0
1646806200000|2022-03-09 06:10:00|847.08|843.44|847.98|844.34|847.98|844.34|844.23|840.59|0
1646806500000|2022-03-09 06:15:00|847.3|843.66|845.14|841.5|847.3|843.66|843.44|839.8|0
1646806800000|2022-03-09 06:20:00|844.8|841.16|847.64|844|847.76|844.12|842.64|839|0
1646807100000|2022-03-09 06:25:00|847.76|844.12|845.36|841.72|849.8|846.16|845.26|841.62|0
1646807400000|2022-03-09 06:30:00|845.26|841.62|841.4|837.76|848.21|844.57|841.05|837.41|0
1646807700000|2022-03-09 06:35:00|841.17|837.53|847.98|844.34|847.98|844.34|838.45|834.81|0
1646808000000|2022-03-09 06:40:00|847.75|844.11|849.34|845.7|851.17|847.53|847.53|843.89|0
1646808300000|2022-03-09 06:45:00|849.45|845.81|851.39|847.75|852.07|848.43|847.41|843.77|0
1646808600000|2022-03-09 06:50:00|851.62|847.98|844.22|840.58|851.62|847.98|841.85|838.21|0
1646808900000|2022-03-09 06:55:00|845.02|841.38|843.89|840.25|845.02|841.38|841.62|837.98|0
1646809200000|2022-03-09 07:00:00|842.86|839.22|845.48|841.84|850.93|847.29|842.3|838.66|0
1646809500000|2022-03-09 07:05:00|845.02|841.38|840.48|836.84|845.02|841.38|839.12|835.48|0
1646809800000|2022-03-09 07:10:00|840.26|836.62|840.48|836.84|841.84|838.2|838.55|834.91|0
1646810100000|2022-03-09 07:15:00|840.71|837.07|836.28|832.64|840.71|837.07|835.95|832.31|0
1646810400000|2022-03-09 07:20:00|836.06|832.42|834.47|830.83|837.08|833.44|834.14|830.5|0
1646810700000|2022-03-09 07:25:00|835.04|831.4|821.83|818.19|835.15|831.51|821.16|817.52|0
1646811000000|2022-03-09 07:30:00|822.74|819.1|823|819.36|825.72|822.08|819.7|816.06|0
1646811300000|2022-03-09 07:35:00|822.89|819.25|821.19|817.55|825.16|821.52|821.19|817.55|0
1646811600000|2022-03-09 07:40:00|821.08|817.44|824.36|820.72|825.38|821.74|819.15|815.51|0
1646811900000|2022-03-09 07:45:00|822.66|819.02|822.32|818.68|827.31|823.67|822.32|818.68|0
1646812200000|2022-03-09 07:50:00|822.66|819.02|819.49|815.85|823|819.36|817.46|813.82|0
1646812500000|2022-03-09 07:55:00|819.37|815.73|818.24|814.6|822.54|818.9|817.46|813.82|0
1646812800000|2022-03-09 08:00:00|818.36|814.72|830.03|826.39|830.03|826.39|818.36|814.72|0
1646813100000|2022-03-09 08:05:00|830.11|826.99|820.7|817.58|833.98|830.86|819.68|816.56|0
1646813400000|2022-03-09 08:10:00|820.24|817.12|816.97|813.85|821.04|817.92|814.82|811.7|0
1646813700000|2022-03-09 08:15:00|817.19|814.07|822.73|819.61|827.39|824.27|817.19|814.07|0
1646814000000|2022-03-09 08:20:00|822.51|819.39|824.54|821.42|825.45|822.33|818.32|815.2|0
1646814300000|2022-03-09 08:25:00|824.21|821.09|829.31|826.19|829.43|826.31|821.72|818.6|0
1646814600000|2022-03-09 08:30:00|828.75|825.63|822.39|819.27|829.31|826.19|819.45|816.33|0
1646814900000|2022-03-09 08:35:00|823.07|819.95|822.96|819.84|827.16|824.04|821.6|818.48|0
1646815200000|2022-03-09 08:40:00|823.41|820.29|817.41|814.29|823.41|820.29|816.74|813.62|0
1646815500000|2022-03-09 08:45:00|817.87|814.75|818.32|815.2|820.35|817.23|816.62|813.5|0
1646815800000|2022-03-09 08:50:00|817.97|814.85|815.03|811.91|818.88|815.76|813.91|810.79|0
1646816100000|2022-03-09 08:55:00|815.38|812.26|814.47|811.35|816.51|813.39|813.68|810.56|0
1646816400000|2022-03-09 09:00:00|814.58|811.46|811.76|808.64|814.58|811.46|808.94|805.82|0
1646816700000|2022-03-09 09:05:00|811.87|808.75|812.89|809.77|814.25|811.13|809.51|806.39|0
1646817000000|2022-03-09 09:10:00|812.55|809.43|815.94|812.82|817.18|814.06|810.07|806.95|0
1646817300000|2022-03-09 09:15:00|815.71|812.59|809.39|806.27|816.28|813.16|808.94|805.82|0
1646817600000|2022-03-09 09:20:00|809.62|806.5|805.11|801.99|809.84|806.72|804.66|801.54|0
1646817900000|2022-03-09 09:25:00|805.23|802.11|804.78|801.66|806.01|802.89|802.64|799.52|0
1646818200000|2022-03-09 09:30:00|804.21|801.09|800.28|797.16|806.23|803.11|799.83|796.71|0
1646818500000|2022-03-09 09:35:00|800.39|797.27|797.67|794.55|802.18|799.06|797.55|794.43|0
1646818800000|2022-03-09 09:40:00|797.45|794.33|795.2|792.08|798.23|795.11|793.62|790.5|0
1646819100000|2022-03-09 09:45:00|795.42|792.3|800.37|797.25|802.28|799.16|794.52|791.4|0
1646819400000|2022-03-09 09:50:00|800.7|797.58|797.1|793.98|801.38|798.26|792.83|789.71|0
1646819700000|2022-03-09 09:55:00|796.88|793.76|792.83|789.71|798.12|795|792.72|789.6|0
1646820000000|2022-03-09 10:00:00|793.5|790.38|793.28|790.16|799.8|796.68|792.95|789.83|0
1646820300000|2022-03-09 10:05:00|793.73|790.61|793.5|790.38|795.08|791.96|790.36|787.24|0
1646820600000|2022-03-09 10:10:00|793.05|789.93|793.17|790.05|795.87|792.75|791.15|788.03|0
1646820900000|2022-03-09 10:15:00|793.05|789.93|791.6|788.48|796.42|793.3|791.48|788.36|0
1646821200000|2022-03-09 10:20:00|791.93|788.81|798.79|795.67|799.12|796|791.93|788.81|0
1646821500000|2022-03-09 10:25:00|798.34|795.22|793.72|790.6|798.45|795.33|793.27|790.15|0
1646821800000|2022-03-09 10:30:00|792.6|789.48|792.83|789.71|795.64|792.52|790.47|787.35|0
1646822100000|2022-03-09 10:35:00|793.05|789.93|793.27|790.15|793.39|790.27|789.13|786.01|0
1646822400000|2022-03-09 10:40:00|792.82|789.7|790.58|787.46|793.39|790.27|789.46|786.34|0
1646822700000|2022-03-09 10:45:00|790.7|787.58|792.71|789.59|794.29|791.17|789.58|786.46|0
1646823000000|2022-03-09 10:50:00|793.16|790.04|797.99|794.87|799.46|796.34|790.8|787.68|0
1646823300000|2022-03-09 10:55:00|797.88|794.76|801.19|798.07|805.14|802.02|797.88|794.76|0
1646823600000|2022-03-09 11:00:00|800.86|797.74|798.49|795.37|803.79|800.67|798.16|795.04|0
1646823900000|2022-03-09 11:05:00|798.04|794.92|795.57|792.45|798.61|795.49|795.34|792.22|0
1646824200000|2022-03-09 11:10:00|795.69|792.57|800.18|797.06|800.63|797.51|795.34|792.22|0
1646824500000|2022-03-09 11:15:00|799.73|796.61|795.34|792.22|800.97|797.85|794.34|791.22|0
1646824800000|2022-03-09 11:20:00|795.68|792.56|790.85|787.73|799.28|796.16|790.18|787.06|0
1646825100000|2022-03-09 11:25:00|790.52|787.4|796.69|793.57|796.91|793.79|788.83|785.71|0
1646825400000|2022-03-09 11:30:00|796.46|793.34|796.24|793.12|798.94|795.82|794.22|791.1|0
1646825700000|2022-03-09 11:35:00|796.91|793.79|800.06|796.94|800.29|797.17|794.89|791.77|0
1646826000000|2022-03-09 11:40:00|800.18|797.06|804.68|801.56|805.7|802.58|799.95|796.83|0
1646826300000|2022-03-09 11:45:00|805.24|802.12|801.98|798.86|807.05|803.93|801.64|798.52|0
1646826600000|2022-03-09 11:50:00|802.09|798.97|799.16|796.04|802.09|798.97|797.81|794.69|0
1646826900000|2022-03-09 11:55:00|799.61|796.49|802.65|799.53|802.65|799.53|799.38|796.26|0
1646827200000|2022-03-09 12:00:00|803.21|800.09|801.75|798.63|806.37|803.25|801.41|798.29|0
1646827500000|2022-03-09 12:05:00|801.63|798.51|800.62|797.5|805.47|802.35|798.82|795.7|0
1646827800000|2022-03-09 12:10:00|800.96|797.84|800.28|797.16|803.55|800.43|800.17|797.05|0
1646828100000|2022-03-09 12:15:00|799.83|796.71|796.46|793.34|801.52|798.4|795.33|792.21|0
1646828400000|2022-03-09 12:20:00|796.35|793.23|797.25|794.13|797.92|794.8|794.66|791.54|0
1646828700000|2022-03-09 12:25:00|797.7|794.58|797.8|794.68|798.82|795.7|795.78|792.66|0
1646829000000|2022-03-09 12:30:00|797.13|794.01|796.12|793|800.73|797.61|795.22|792.1|0
1646829300000|2022-03-09 12:35:00|796.35|793.23|799.38|796.26|801.4|798.28|794.43|791.31|0
1646829600000|2022-03-09 12:40:00|799.15|796.03|795.33|792.21|799.15|796.03|794.65|791.53|0
1646829900000|2022-03-09 12:45:00|795.22|792.1|795.89|792.77|798.25|795.13|792.18|789.06|0
1646830200000|2022-03-09 12:50:00|795.33|792.21|793.08|789.96|796.45|793.33|792.63|789.51|0
1646830500000|2022-03-09 12:55:00|793.2|790.08|791.28|788.16|794.88|791.76|790.39|787.27|0
1646830800000|2022-03-09 13:00:00|790.84|787.72|790.83|787.71|791.06|787.94|786.13|783.01|0
1646831100000|2022-03-09 13:05:00|791.06|787.94|786.96|783.84|792.63|789.51|786.96|783.84|0
1646831400000|2022-03-09 13:10:00|787.18|784.06|791.69|788.57|792.26|789.14|786.06|782.94|0
1646831700000|2022-03-09 13:15:00|791.58|788.46|788.88|785.76|791.69|788.57|788.76|785.64|0
1646832000000|2022-03-09 13:20:00|789.33|786.21|790.68|787.56|793.95|790.83|788.98|785.86|0
1646832300000|2022-03-09 13:25:00|790.56|787.44|786.62|783.5|791.58|788.46|785.38|782.26|0
1646832600000|2022-03-09 13:30:00|786.51|783.39|781.56|778.44|787.41|784.29|779.76|776.64|0
1646832900000|2022-03-09 13:35:00|781.78|778.66|786.28|783.16|786.5|783.38|780.21|777.09|0
1646833200000|2022-03-09 13:40:00|786.05|782.93|789.66|786.54|790.56|787.44|785.83|782.71|0
1646833500000|2022-03-09 13:45:00|789.77|786.65|787.97|784.85|791.23|788.11|787.3|784.18|0
1646833800000|2022-03-09 13:50:00|788.19|785.07|792.46|789.34|793.14|790.02|787.07|783.95|0
1646834100000|2022-03-09 13:55:00|792.58|789.46|795.61|792.49|796.51|793.39|791.9|788.78|0
1646834400000|2022-03-09 14:00:00|795.84|792.72|792.69|789.57|798.54|795.42|792.69|789.57|0
1646834700000|2022-03-09 14:05:00|792.46|789.34|776.99|773.87|794.49|791.37|776.99|773.87|0
1646835000000|2022-03-09 14:10:00|776.22|773.1|785.95|782.83|788.64|785.52|772.31|769.19|0
1646835300000|2022-03-09 14:15:00|786.06|782.94|787.86|784.74|788.76|785.64|781.91|778.79|0
1646835600000|2022-03-09 14:20:00|787.52|784.4|784.94|781.82|790.43|787.31|784.94|781.82|0
1646835900000|2022-03-09 14:25:00|784.82|781.7|780.79|777.67|785.27|782.15|780.79|777.67|0
1646836200000|2022-03-09 14:30:00|780.91|777.79|785.05|781.93|789.08|785.96|780.12|777|0
1646836500000|2022-03-09 14:35:00|785.94|782.82|783.92|780.8|792.57|789.45|781.91|778.79|0
1646836800000|2022-03-09 14:40:00|783.48|780.36|787.96|784.84|788.41|785.29|776.43|773.31|0
1646837100000|2022-03-09 14:45:00|785.94|782.82|785.72|782.6|789.2|786.08|780.79|777.67|0
1646837400000|2022-03-09 14:50:00|786.06|782.94|796.65|793.53|800.94|797.82|783.37|780.25|0
1646837700000|2022-03-09 14:55:00|797.33|794.21|790.11|786.99|798.46|795.34|788.31|785.19|0
1646838000000|2022-03-09 15:00:00|788.54|785.42|776.65|773.53|791.24|788.12|772.62|769.5|0
1646838300000|2022-03-09 15:05:00|777.09|773.97|776.76|773.64|779.78|776.66|774.3|771.18|0
1646838600000|2022-03-09 15:10:00|777.09|773.97|775.08|771.96|778.44|775.32|774.85|771.73|0
1646838900000|2022-03-09 15:15:00|773.07|769.95|777.54|774.42|783.14|780.02|769.94|766.82|0
1646839200000|2022-03-09 15:20:00|777.99|774.87|771.23|768.11|779.22|776.1|771.01|767.89|0
1646839500000|2022-03-09 15:25:00|771.68|768.56|773.48|770.36|780.23|777.11|770.9|767.78|0
1646839800000|2022-03-09 15:30:00|772.13|769.01|774.38|771.26|779.55|776.43|772.13|769.01|0
1646840100000|2022-03-09 15:35:00|773.03|769.91|770.78|767.66|775.72|772.6|768.09|764.97|0
1646840400000|2022-03-09 15:40:00|771.01|767.89|774.33|771.21|774.55|771.43|768.94|765.82|0
1646840700000|2022-03-09 15:45:00|773.77|770.65|770.85|767.73|775.23|772.11|770.06|766.94|0
1646841000000|2022-03-09 15:50:00|770.73|767.61|771.85|768.73|776.13|773.01|768.04|764.92|0
1646841300000|2022-03-09 15:55:00|772.08|768.96|765.91|762.79|772.53|769.41|763.11|759.99|0
1646841600000|2022-03-09 16:00:00|764.68|761.56|774.32|771.2|774.77|771.65|764.68|761.56|0
1646841900000|2022-03-09 16:05:00|773.09|769.97|772.53|769.41|774.55|771.43|767.59|764.47|0
1646842200000|2022-03-09 16:10:00|772.19|769.07|778.37|775.25|778.82|775.7|771.85|768.73|0
1646842500000|2022-03-09 16:15:00|778.49|775.37|773.31|770.19|782.66|779.54|773.31|770.19|0
1646842800000|2022-03-09 16:20:00|773.2|770.08|772.3|769.18|773.87|770.75|769.83|766.71|0
1646843100000|2022-03-09 16:25:00|771.85|768.73|777.14|774.02|777.47|774.35|771.85|768.73|0
1646843400000|2022-03-09 16:30:00|776.34|773.22|765.12|762|776.57|773.45|765.12|762|0
1646843700000|2022-03-09 16:35:00|764.89|761.77|767.13|764.01|770.62|767.5|762.43|759.31|0
1646844000000|2022-03-09 16:40:00|767.7|764.58|763.67|760.55|768.25|765.13|762.65|759.53|0
1646844300000|2022-03-09 16:45:00|763.55|760.43|761.98|758.86|765.56|762.44|761.76|758.64|0
1646844600000|2022-03-09 16:50:00|762.88|759.76|762.88|759.76|766.68|763.56|761.98|758.86|0
1646844900000|2022-03-09 16:55:00|762.65|759.53|759.07|755.95|763.32|760.2|758.18|755.06|0
1646845200000|2022-03-09 17:00:00|758.63|755.51|759.07|755.95|760.31|757.19|755.28|752.16|0
1646845500000|2022-03-09 17:05:00|758.63|755.51|759.74|756.62|761.31|758.19|758.18|755.06|0
1646845800000|2022-03-09 17:10:00|759.52|756.4|757.73|754.61|762.87|759.75|757.51|754.39|0
1646846100000|2022-03-09 17:15:00|757.63|754.51|759.07|755.95|759.74|756.62|756.62|753.5|0
1646846400000|2022-03-09 17:20:00|758.85|755.73|760.41|757.29|762.2|759.08|754.16|751.04|0
1646846700000|2022-03-09 17:25:00|759.96|756.84|757.06|753.94|764.21|761.09|755.72|752.6|0
1646847000000|2022-03-09 17:30:00|757.28|754.16|753.2|750.08|757.28|754.16|753.2|750.08|0
1646847300000|2022-03-09 17:35:00|752.75|749.63|748.29|745.17|753.2|750.08|747.62|744.5|0
1646847600000|2022-03-09 17:40:00|747.85|744.73|752.08|748.96|753.64|750.52|747.85|744.73|0
1646847900000|2022-03-09 17:45:00|751.86|748.74|748.51|745.39|754.76|751.64|748.07|744.95|0
1646848200000|2022-03-09 17:50:00|748.74|745.62|751.55|747.71|751.55|747.71|748.74|745.37|0
1646848500000|2022-03-09 17:55:00|751.1|747.26|749.76|745.92|753|749.16|749.1|745.26|0
1646848800000|2022-03-09 18:00:00|750.21|746.37|759.1|755.26|759.1|755.26|750.21|746.37|0
1646849100000|2022-03-09 18:05:00|759.55|755.71|759.3|755.46|761.08|757.24|756.74|752.9|0
1646849400000|2022-03-09 18:10:00|758.85|755.01|753.95|750.11|759.52|755.68|753.51|749.67|0
1646849700000|2022-03-09 18:15:00|753.73|749.89|755.73|751.89|755.73|751.89|751.95|748.11|0
1646850000000|2022-03-09 18:20:00|755.4|751.56|752.73|748.89|755.95|752.11|752.62|748.78|0
1646850300000|2022-03-09 18:25:00|752.4|748.56|751.95|748.11|754.73|750.89|751.06|747.22|0
1646850600000|2022-03-09 18:30:00|751.29|747.45|759.57|755.73|760.01|756.17|751.29|747.45|0
1646850900000|2022-03-09 18:35:00|759.12|755.28|759.57|755.73|761.34|757.5|756.46|752.62|0
1646851200000|2022-03-09 18:40:00|758.68|754.84|764.9|761.06|764.9|761.06|757.57|753.73|0
1646851500000|2022-03-09 18:45:00|764.01|760.17|768.46|764.62|770.47|766.63|763.56|759.72|0
1646851800000|2022-03-09 18:50:00|768.68|764.84|765.56|761.72|770.24|766.4|762.01|758.17|0
1646852100000|2022-03-09 18:55:00|765.34|761.5|766.9|763.06|768.24|764.4|764.9|761.06|0
1646852400000|2022-03-09 19:00:00|766.68|762.84|758.01|754.17|768.01|764.17|758.01|754.17|0
1646852700000|2022-03-09 19:05:00|758.67|754.83|762.45|758.61|763.11|759.27|757.56|753.72|0
1646853000000|2022-03-09 19:10:00|762|758.16|763.34|759.5|766.23|762.39|759.78|755.94|0
1646853300000|2022-03-09 19:15:00|763.11|759.27|764.45|760.61|767.79|763.95|761.56|757.72|0
1646853600000|2022-03-09 19:20:00|765.01|761.17|764.14|760.3|765.25|761.41|759.78|755.94|0
1646853900000|2022-03-09 19:25:00|765.25|761.41|763.03|759.19|765.47|761.63|762.59|758.75|0
1646854200000|2022-03-09 19:30:00|762.14|758.3|758.37|754.53|762.81|758.97|757.71|753.87|0
1646854500000|2022-03-09 19:35:00|758.6|754.76|758.37|754.53|759.92|756.08|756.6|752.76|0
1646854800000|2022-03-09 19:40:00|758.82|754.98|758.15|754.31|759.92|756.08|755.94|752.1|0
1646855100000|2022-03-09 19:45:00|757.71|753.87|761.03|757.19|763.47|759.63|756.38|752.54|0
1646855400000|2022-03-09 19:50:00|761.25|757.41|764.14|760.3|764.14|760.3|755.27|751.43|0
1646855700000|2022-03-09 19:55:00|763.91|760.07|762.8|758.96|764.14|760.3|758.81|754.97|0
1646856000000|2022-03-09 20:00:00|761.81|757.97|759.48|755.64|762.36|758.52|759.25|755.41|0
1646856300000|2022-03-09 20:05:00|758.81|754.97|750.63|746.79|759.7|755.86|750.63|746.79|0
1646856600000|2022-03-09 20:10:00|749.53|745.69|749.75|745.91|752.4|748.56|747.33|743.49|0
1646856900000|2022-03-09 20:15:00|749.31|745.47|751.07|747.23|753.94|750.1|747.54|743.7|0
1646857200000|2022-03-09 20:20:00|751.29|747.45|748.64|744.8|751.29|747.45|746.66|742.82|0
1646857500000|2022-03-09 20:25:00|749.09|745.25|747.7|743.86|752.39|748.55|747.7|743.86|0
1646857800000|2022-03-09 20:30:00|747.92|744.08|744.83|740.99|747.92|744.08|741.51|737.67|0
1646858100000|2022-03-09 20:35:00|745.05|741.21|751.58|747.74|751.69|747.85|744.38|740.54|0
1646858400000|2022-03-09 20:40:00|751.47|747.63|749.25|745.41|752.35|748.51|746.93|743.09|0
1646858700000|2022-03-09 20:45:00|749.69|745.85|755.46|751.62|757.01|753.17|746.15|742.31|0
1646859000000|2022-03-09 20:50:00|754.79|750.95|757.46|753.62|764.36|760.52|751.46|747.62|0
1646859300000|2022-03-09 20:55:00|759.01|755.17|760.57|756.73|767.26|763.42|759.01|755.17|0
1646859600000|2022-03-09 21:00:00|760.35|756.51|762.58|758.74|762.8|758.96|755.01|751.17|0
1646859900000|2022-03-09 21:05:00|762.13|758.29|760.28|756.44|762.94|759.1|756.79|752.95|0
1646860200000|2022-03-09 21:10:00|760.5|756.66|765.15|761.31|766.93|763.09|760.5|756.66|0
1646860500000|2022-03-09 21:15:00|764.59|760.11|761.26|756.78|765.38|761.54|760.82|756.34|0
1646860800000|2022-03-09 21:20:00|760.16|755.68|762.93|758.45|763.03|758.55|760.16|755.68|0
1646861100000|2022-03-09 21:25:00|762.81|758.33|762.59|758.11|763.15|758.67|761.82|757.34|0
1646861400000|2022-03-09 21:30:00|762.81|758.33|765.36|760.88|765.47|760.99|762.15|757.67|0
1646861700000|2022-03-09 21:35:00|765.03|760.55|762.59|758.11|765.81|761.33|762.59|758.11|0
1646862000000|2022-03-09 21:40:00|761.38|756.9|755.63|751.15|761.92|757.44|754.53|750.05|0
1646862300000|2022-03-09 21:45:00|755.96|751.48|759.38|754.9|759.49|755.01|755.85|751.37|0
1646862600000|2022-03-09 21:50:00|760.15|755.67|759.93|755.45|761.7|757.22|759.38|754.9|0
1646862900000|2022-03-09 21:55:00|760.59|756.11|760.49|756.01|760.93|756.45|759.71|755.23|0
1646863200000|2022-03-09 22:00:00|760.26|755.78|761.73|757.25|762.19|757.71|759.83|755.35|0
1646863500000|2022-03-09 22:05:00|761.86|757.38|761.57|757.09|762.12|757.64|761.57|757.09|0
1646863800000|2022-03-09 22:10:00|761.79|757.31|761.34|756.86|762.18|757.7|761.02|756.54|0
1646864100000|2022-03-09 22:15:00|761.48|757|761.08|756.6|761.86|757.38|760.41|755.93|0
1646864400000|2022-03-09 22:20:00|761.04|756.56|760.62|756.14|761.17|756.69|760.62|756.14|0
1646864700000|2022-03-09 22:25:00|760.31|755.83|760.62|756.14|760.62|756.14|760.31|755.83|0
1646865000000|2022-03-09 22:30:00|760.68|756.2|760.46|755.98|760.68|756.2|760.46|755.98|0
1646865300000|2022-03-09 22:35:00|760.56|756.08|760.75|756.27|760.91|756.43|760.46|755.98|0
1646865600000|2022-03-09 22:40:00|760.78|756.3|760.81|756.33|760.82|756.34|760.78|756.3|0
1646865900000|2022-03-09 22:45:00|760.85|756.37|760.88|756.4|760.88|756.4|760.85|756.37|0
1646866200000|2022-03-09 22:50:00|760.91|756.43|760.79|756.31|760.94|756.46|760.76|756.28|0
1646866500000|2022-03-09 22:55:00|760.85|756.37|761.21|756.73|761.47|756.99|760.37|755.89|0
1646866800000|2022-03-09 23:00:00|760.03|755.55|763.13|758.65|765.57|761.09|760.03|755.55|0
1646867100000|2022-03-09 23:05:00|763.35|758.87|762.13|757.65|764.34|759.86|760.8|756.32|0
1646867400000|2022-03-09 23:10:00|762.24|757.76|761.24|756.76|762.35|757.87|758.37|753.89|0
1646867700000|2022-03-09 23:15:00|761.02|756.54|763.68|759.2|763.68|759.2|760.36|755.88|0
1646868000000|2022-03-09 23:20:00|763.57|759.09|766.34|761.86|766.56|762.08|762.57|758.09|0
1646868300000|2022-03-09 23:25:00|766.23|761.75|765.12|760.64|766.78|762.3|764.56|760.08|0
1646868600000|2022-03-09 23:30:00|764.78|760.3|764.34|759.86|764.78|760.3|764.01|759.53|0
1646868900000|2022-03-09 23:35:00|764.45|759.97|764.9|760.42|766.23|761.75|763.67|759.19|0
1646869200000|2022-03-09 23:40:00|765|760.52|765.45|760.97|765.67|761.19|764.34|759.86|0
1646869500000|2022-03-09 23:45:00|765.34|760.86|765.34|760.86|765.67|761.19|764.12|759.64|0
1646869800000|2022-03-09 23:50:00|765.44|760.96|764.34|759.86|766.89|762.41|764.23|759.75|0
1646870100000|2022-03-09 23:55:00|764.11|759.63|763.01|758.53|764.34|759.86|762.9|758.42|0
1646870400000|2022-03-10 00:00:00|762.56|758.08|764.45|759.97|766.11|761.63|761.01|756.53|0
1646870700000|2022-03-10 00:05:00|764.33|759.85|765.11|760.63|766.99|762.51|764.11|759.63|0
1646871000000|2022-03-10 00:10:00|765.22|760.74|766.33|761.85|766.33|761.85|764.23|759.75|0
1646871300000|2022-03-10 00:15:00|766.55|762.07|766.1|761.62|768.1|763.62|765.55|761.07|0
1646871600000|2022-03-10 00:20:00|765.88|761.4|763|758.52|766.66|762.18|762.11|757.63|0
1646871900000|2022-03-10 00:25:00|762.78|758.3|762.56|758.08|763.12|758.64|761.67|757.19|0
1646872200000|2022-03-10 00:30:00|762.78|758.3|760.9|756.42|764.33|759.85|760.12|755.64|0
1646872500000|2022-03-10 00:35:00|761.01|756.53|760.68|756.2|761.89|757.41|759.9|755.42|0
1646872800000|2022-03-10 00:40:00|760.56|756.08|762.11|757.63|762.33|757.85|759.9|755.42|0
1646873100000|2022-03-10 00:45:00|761.89|757.41|763.78|759.3|764.1|759.62|761.89|757.41|0
1646873400000|2022-03-10 00:50:00|763.66|759.18|763.44|758.96|764.22|759.74|762.67|758.19|0
1646873700000|2022-03-10 00:55:00|763.22|758.74|764.1|759.62|764.88|760.4|762.77|758.29|0
1646874000000|2022-03-10 01:00:00|763.77|759.29|765.65|761.17|765.77|761.29|762.55|758.07|0
1646874300000|2022-03-10 01:05:00|765.43|760.95|761.89|757.41|766.76|762.28|761|756.52|0
1646874600000|2022-03-10 01:10:00|762.11|757.63|761.66|757.18|762.55|758.07|760.56|756.08|0
1646874900000|2022-03-10 01:15:00|761.56|757.08|764.1|759.62|764.32|759.84|761.22|756.74|0
1646875200000|2022-03-10 01:20:00|763.65|759.17|762.99|758.51|764.98|760.5|762.1|757.62|0
1646875500000|2022-03-10 01:25:00|763.21|758.73|762.66|758.18|763.21|758.73|761|756.52|0
1646875800000|2022-03-10 01:30:00|762.77|758.29|766.53|762.05|766.53|762.05|762.44|757.96|0
1646876100000|2022-03-10 01:35:00|766.09|761.61|771.64|767.16|772.53|768.05|765.42|760.94|0
1646876400000|2022-03-10 01:40:00|771.53|767.05|770.53|766.05|771.64|767.16|770.08|765.6|0
1646876700000|2022-03-10 01:45:00|770.42|765.94|767.31|762.83|770.53|766.05|767.31|762.83|0
1646877000000|2022-03-10 01:50:00|767.2|762.72|767.53|763.05|768.53|764.05|767.2|762.72|0
1646877300000|2022-03-10 01:55:00|767.64|763.16|766.97|762.49|769.75|765.27|766.31|761.83|0
1646877600000|2022-03-10 02:00:00|767.19|762.71|759.33|754.85|767.42|762.94|758.23|753.75|0
1646877900000|2022-03-10 02:05:00|759.44|754.96|761.65|757.17|762.1|757.62|759.44|754.96|0
1646878200000|2022-03-10 02:10:00|761.43|756.95|762.43|757.95|762.76|758.28|761.1|756.62|0
1646878500000|2022-03-10 02:15:00|762.76|758.28|762.54|758.06|764.75|760.27|762.31|757.83|0
1646878800000|2022-03-10 02:20:00|762.87|758.39|760.88|756.4|763.64|759.16|760.88|756.4|0
1646879100000|2022-03-10 02:25:00|760.66|756.18|761.21|756.73|762.54|758.06|760.66|756.18|0
1646879400000|2022-03-10 02:30:00|760.76|756.28|761.32|756.84|761.87|757.39|760.32|755.84|0
1646879700000|2022-03-10 02:35:00|761.43|756.95|759.88|755.4|761.76|757.28|759.77|755.29|0
1646880000000|2022-03-10 02:40:00|760.1|755.62|760.98|756.5|762.65|758.17|759.99|755.51|0
1646880300000|2022-03-10 02:45:00|760.88|756.4|764.3|759.82|764.52|760.04|760.88|756.4|0
1646880600000|2022-03-10 02:50:00|764.08|759.6|762.31|757.83|764.08|759.6|762.09|757.61|0
1646880900000|2022-03-10 02:55:00|762.2|757.72|763.86|759.38|765.19|760.71|762.09|757.61|0
1646881200000|2022-03-10 03:00:00|763.75|759.27|764.74|760.26|765.52|761.04|762.97|758.49|0
1646881500000|2022-03-10 03:05:00|765.63|761.15|766.29|761.81|766.29|761.81|764.08|759.6|0
1646881800000|2022-03-10 03:10:00|765.74|761.26|765.41|760.93|766.52|762.04|764.41|759.93|0
1646882100000|2022-03-10 03:15:00|765.3|760.82|764.63|760.15|766.07|761.59|763.75|759.27|0
1646882400000|2022-03-10 03:20:00|764.52|760.04|763.85|759.37|764.96|760.48|763.19|758.71|0
1646882700000|2022-03-10 03:25:00|763.75|759.27|766.18|761.7|767.52|763.04|762.08|757.6|0
1646883000000|2022-03-10 03:30:00|765.85|761.37|766.63|762.15|767.74|763.26|765.18|760.7|0
1646883300000|2022-03-10 03:35:00|766.51|762.03|766.4|761.92|768.51|764.03|766.29|761.81|0
1646883600000|2022-03-10 03:40:00|766.51|762.03|767.4|762.92|767.84|763.36|766.29|761.81|0
1646883900000|2022-03-10 03:45:00|767.51|763.03|765.74|761.26|768.95|764.47|765.62|761.14|0
1646884200000|2022-03-10 03:50:00|765.62|761.14|763.63|759.15|765.74|761.26|763.4|758.92|0
1646884500000|2022-03-10 03:55:00|764.51|760.03|764.51|760.03|764.73|760.25|763.85|759.37|0
1646884800000|2022-03-10 04:00:00|764.63|760.15|764.07|759.59|764.63|760.15|763.4|758.92|0
1646885100000|2022-03-10 04:05:00|764.18|759.7|764.95|760.47|764.95|760.47|762.96|758.48|0
1646885400000|2022-03-10 04:10:00|766.28|761.8|768.28|763.8|769.61|765.13|764.95|760.47|0
1646885700000|2022-03-10 04:15:00|768.5|764.02|768.94|764.46|769.28|764.8|766.95|762.47|0
1646886000000|2022-03-10 04:20:00|768.72|764.24|768.94|764.46|768.94|764.46|767.83|763.35|0
1646886300000|2022-03-10 04:25:00|768.72|764.24|770.28|765.8|770.72|766.24|768.5|764.02|0
1646886600000|2022-03-10 04:30:00|770.61|766.13|770.72|766.24|771.28|766.8|768.72|764.24|0
1646886900000|2022-03-10 04:35:00|770.84|766.36|772.72|768.24|772.72|768.24|770.27|765.79|0
1646887200000|2022-03-10 04:40:00|772.5|768.02|772.61|768.13|772.94|768.46|771.83|767.35|0
1646887500000|2022-03-10 04:45:00|772.39|767.91|772.27|767.79|772.5|768.02|771.16|766.68|0
1646887800000|2022-03-10 04:50:00|772.17|767.69|771.38|766.9|772.5|768.02|770.94|766.46|0
1646888100000|2022-03-10 04:55:00|771.28|766.8|770.27|765.79|771.72|767.24|770.27|765.79|0
1646888400000|2022-03-10 05:00:00|770.05|765.57|770.71|766.23|771.16|766.68|769.38|764.9|0
1646888700000|2022-03-10 05:05:00|770.49|766.01|771.82|767.34|772.05|767.57|770.27|765.79|0
1646889000000|2022-03-10 05:10:00|772.05|767.57|772.71|768.23|772.94|768.46|771.16|766.68|0
1646889300000|2022-03-10 05:15:00|772.49|768.01|771.38|766.9|772.94|768.46|771.05|766.57|0
1646889600000|2022-03-10 05:20:00|771.16|766.68|771.82|767.34|772.49|768.01|770.27|765.79|0
1646889900000|2022-03-10 05:25:00|772.04|767.56|772.49|768.01|772.93|768.45|772.04|767.56|0
1646890200000|2022-03-10 05:30:00|771.82|767.34|772.71|768.23|772.93|768.45|771.6|767.12|0
1646890500000|2022-03-10 05:35:00|772.49|768.01|770.93|766.45|772.49|768.01|770.71|766.23|0
1646890800000|2022-03-10 05:40:00|770.82|766.34|770.93|766.45|771.6|767.12|770.26|765.78|0
1646891100000|2022-03-10 05:45:00|770.82|766.34|769.37|764.89|770.93|766.45|768.71|764.23|0
1646891400000|2022-03-10 05:50:00|769.27|764.79|767.82|763.34|769.37|764.89|767.71|763.23|0
1646891700000|2022-03-10 05:55:00|767.93|763.45|768.7|764.22|769.15|764.67|766.93|762.45|0
1646892000000|2022-03-10 06:00:00|767.37|762.89|768.26|763.78|769.71|765.23|767.15|762.67|0
1646892300000|2022-03-10 06:05:00|768.15|763.67|766.26|761.78|768.7|764.22|766.26|761.78|0
1646892600000|2022-03-10 06:10:00|766.04|761.56|766.7|762.22|768.92|764.44|766.04|761.56|0
1646892900000|2022-03-10 06:15:00|766.82|762.34|767.81|763.33|768.26|763.78|766.04|761.56|0
1646893200000|2022-03-10 06:20:00|767.93|763.45|768.7|764.22|769.81|765.33|767.93|763.45|0
1646893500000|2022-03-10 06:25:00|768.48|764|771.59|767.11|771.81|767.33|768.48|764|0
1646893800000|2022-03-10 06:30:00|771.37|766.89|772.03|767.55|772.92|768.44|770.7|766.22|0
1646894100000|2022-03-10 06:35:00|771.81|767.33|769.81|765.33|771.81|767.33|768.7|764.22|0
1646894400000|2022-03-10 06:40:00|769.59|765.11|768.7|764.22|770.92|766.44|768.7|764.22|0
1646894700000|2022-03-10 06:45:00|768.47|763.99|771.36|766.88|772.03|767.55|768.03|763.55|0
1646895000000|2022-03-10 06:50:00|771.14|766.66|771.58|767.1|772.37|767.89|771.03|766.55|0
1646895300000|2022-03-10 06:55:00|771.36|766.88|770.69|766.21|771.48|767|770.03|765.55|0
1646895600000|2022-03-10 07:00:00|770.47|765.99|772.47|767.99|772.59|768.11|768.91|764.43|0
1646895900000|2022-03-10 07:05:00|772.36|767.88|771.8|767.32|772.69|768.21|771.03|766.55|0
1646896200000|2022-03-10 07:10:00|771.7|767.22|770.02|765.54|772.91|768.43|770.02|765.54|0
1646896500000|2022-03-10 07:15:00|770.69|766.21|771.13|766.65|772.25|767.77|769.25|764.77|0
1646896800000|2022-03-10 07:20:00|771.36|766.88|770.58|766.1|772.02|767.54|768.47|763.99|0
1646897100000|2022-03-10 07:25:00|770.69|766.21|770.47|765.99|771.25|766.77|769.35|764.87|0
1646897400000|2022-03-10 07:30:00|770.69|766.21|769.8|765.32|771.58|767.1|768.24|763.76|0
1646897700000|2022-03-10 07:35:00|769.58|765.1|770.68|766.2|771.35|766.87|766.8|762.32|0
1646898000000|2022-03-10 07:40:00|770.46|765.98|770.58|766.1|771.35|766.87|770.02|765.54|0
1646898300000|2022-03-10 07:45:00|770.46|765.98|769.79|765.31|771.35|766.87|769.69|765.21|0
1646898600000|2022-03-10 07:50:00|769.47|764.99|769.47|764.99|771.57|767.09|768.91|764.43|0
1646898900000|2022-03-10 07:55:00|769.35|764.87|770.06|765.58|770.83|766.35|768.46|763.98|0
1646899200000|2022-03-10 08:00:00|769.94|765.46|773.71|769.23|774.15|769.67|765.74|761.26|0
1646899500000|2022-03-10 08:05:00|773.72|769.88|772.28|768.44|773.72|769.88|770.62|766.78|0
1646899800000|2022-03-10 08:10:00|772.5|768.66|778.94|775.1|779.16|775.32|771.73|767.89|0
1646900100000|2022-03-10 08:15:00|778.27|774.43|778.71|774.87|779.16|775.32|777.16|773.32|0
1646900400000|2022-03-10 08:20:00|778.93|775.09|785.39|781.55|786.06|782.22|777.27|773.43|0
1646900700000|2022-03-10 08:25:00|785.61|781.77|787.84|784|790.74|786.9|785.61|781.77|0
1646901000000|2022-03-10 08:30:00|788.51|784.67|790.55|786.71|792.88|789.04|788.29|784.45|0
1646901300000|2022-03-10 08:35:00|790.77|786.93|789.54|785.7|791.1|787.26|787.54|783.7|0
1646901600000|2022-03-10 08:40:00|789.77|785.93|786.65|782.81|791.88|788.04|786.21|782.37|0
1646901900000|2022-03-10 08:45:00|786.55|782.71|786.99|783.15|789.88|786.04|783.99|780.15|0
1646902200000|2022-03-10 08:50:00|787.32|783.48|790.55|786.71|791.32|787.48|787.21|783.37|0
1646902500000|2022-03-10 08:55:00|790.21|786.37|791.32|787.48|792.21|788.37|788.77|784.93|0
1646902800000|2022-03-10 09:00:00|791.21|787.37|778.34|774.5|791.21|787.37|776.24|772.4|0
1646903100000|2022-03-10 09:05:00|777.46|773.62|772.04|768.2|778.78|774.94|771.38|767.54|0
1646903400000|2022-03-10 09:10:00|772.37|768.53|773.8|769.96|774.69|770.85|770.49|766.65|0
1646903700000|2022-03-10 09:15:00|773.7|769.86|774.02|770.18|775.69|771.85|773.04|769.2|0
1646904000000|2022-03-10 09:20:00|774.24|770.4|780.44|776.6|780.44|776.6|774.24|770.4|0
1646904300000|2022-03-10 09:25:00|780.88|777.04|783.88|780.04|783.98|780.14|780.33|776.49|0
1646904600000|2022-03-10 09:30:00|783.65|779.81|782.54|778.7|787.09|783.25|782.54|778.7|0
1646904900000|2022-03-10 09:35:00|783.09|779.25|781.98|778.14|783.98|780.14|780.88|777.04|0
1646905200000|2022-03-10 09:40:00|781.76|777.92|777.78|773.94|782.65|778.81|777.11|773.27|0
1646905500000|2022-03-10 09:45:00|777.56|773.72|781.88|778.04|783.43|779.59|776.67|772.83|0
1646905800000|2022-03-10 09:50:00|781.76|777.92|791.09|787.25|792.87|789.03|780.99|777.15|0
1646906100000|2022-03-10 09:55:00|790.54|786.7|789.2|785.36|792.87|789.03|778.88|775.04|0
1646906400000|2022-03-10 10:00:00|789.64|785.8|788.98|785.14|791.75|787.91|783.09|779.25|0
1646906700000|2022-03-10 10:05:00|789.08|785.24|791.87|788.03|794.99|791.15|785.64|781.8|0
1646907000000|2022-03-10 10:10:00|792.31|788.47|795.54|791.7|795.54|791.7|790.64|786.8|0
1646907300000|2022-03-10 10:15:00|795.43|791.59|792.09|788.25|796.1|792.26|790.42|786.58|0
1646907600000|2022-03-10 10:20:00|793.09|789.25|789.75|785.91|794.09|790.25|788.41|784.57|0
1646907900000|2022-03-10 10:25:00|789.86|786.02|787.08|783.24|790.86|787.02|786.41|782.57|0
1646908200000|2022-03-10 10:30:00|787.19|783.35|788.75|784.91|791.97|788.13|786.86|783.02|0
1646908500000|2022-03-10 10:35:00|789.42|785.58|793.2|789.36|793.64|789.8|787.97|784.13|0
1646908800000|2022-03-10 10:40:00|792.98|789.14|792.75|788.91|794.09|790.25|790.86|787.02|0
1646909100000|2022-03-10 10:45:00|792.64|788.8|788.85|785.01|793.3|789.46|788.85|785.01|0
1646909400000|2022-03-10 10:50:00|788.97|785.13|789.41|785.57|791.08|787.24|788.3|784.46|0
1646909700000|2022-03-10 10:55:00|789.52|785.68|796.87|793.03|797.09|793.25|788.41|784.57|0
1646910000000|2022-03-10 11:00:00|797.09|793.25|795.2|791.36|797.31|793.47|794.41|790.57|0
1646910300000|2022-03-10 11:05:00|795.31|791.47|800.89|797.05|801|797.16|795.08|791.24|0
1646910600000|2022-03-10 11:10:00|800.78|796.94|797.31|793.47|803.34|799.5|795.97|792.13|0
1646910900000|2022-03-10 11:15:00|797.09|793.25|797.87|794.03|798.43|794.59|796.2|792.36|0
1646911200000|2022-03-10 11:20:00|797.98|794.14|794.86|791.02|798.1|794.26|793.3|789.46|0
1646911500000|2022-03-10 11:25:00|794.75|790.91|793.96|790.12|795.3|791.46|792.18|788.34|0
1646911800000|2022-03-10 11:30:00|793.52|789.68|795.86|792.02|797.75|793.91|793.52|789.68|0
1646912100000|2022-03-10 11:35:00|795.75|791.91|799.32|795.48|799.32|795.48|793.74|789.9|0
1646912400000|2022-03-10 11:40:00|799.54|795.7|796.88|793.04|800.88|797.04|795.86|792.02|0
1646912700000|2022-03-10 11:45:00|796.77|792.93|801.23|797.39|801.9|798.06|795.99|792.15|0
1646913000000|2022-03-10 11:50:00|801.78|797.94|806.03|802.19|806.03|802.19|800.56|796.72|0
1646913300000|2022-03-10 11:55:00|805.58|801.74|801.9|798.06|805.81|801.97|801.23|797.39|0
1646913600000|2022-03-10 12:00:00|801.34|797.5|808.49|804.65|808.49|804.65|800.44|796.6|0
1646913900000|2022-03-10 12:05:00|808.26|804.42|803.12|799.28|808.26|804.42|803.12|799.28|0
1646914200000|2022-03-10 12:10:00|803.34|799.5|799.83|795.99|804.52|800.68|799.71|795.87|0
1646914500000|2022-03-10 12:15:00|799.71|795.87|797.37|793.53|801.72|797.88|796.14|792.3|0
1646914800000|2022-03-10 12:20:00|796.92|793.08|797.59|793.75|801.05|797.21|796.92|793.08|0
1646915100000|2022-03-10 12:25:00|797.37|793.53|796.25|792.41|798.82|794.98|795.69|791.85|0
1646915400000|2022-03-10 12:30:00|795.25|791.41|800.6|796.76|800.6|796.76|794.91|791.07|0
1646915700000|2022-03-10 12:35:00|800.38|796.54|798.48|794.64|802.61|798.77|798.37|794.53|0
1646916000000|2022-03-10 12:40:00|798.59|794.75|800.27|796.43|800.49|796.65|798.26|794.42|0
1646916300000|2022-03-10 12:45:00|800.72|796.88|807.43|803.59|807.43|803.59|799.82|795.98|0
1646916600000|2022-03-10 12:50:00|807.31|803.47|807.21|803.37|807.54|803.7|805.07|801.23|0
1646916900000|2022-03-10 12:55:00|806.76|802.92|809.67|805.83|809.78|805.94|803.73|799.89|0
1646917200000|2022-03-10 13:00:00|809.45|805.61|809.33|805.49|810.68|806.84|806.64|802.8|0
1646917500000|2022-03-10 13:05:00|809.55|805.71|814.04|810.2|814.04|810.2|808.66|804.82|0
1646917800000|2022-03-10 13:10:00|812.81|808.97|810.22|806.38|812.81|808.97|808.55|804.71|0
1646918100000|2022-03-10 13:15:00|810.57|806.73|808.8|804.96|811.8|807.96|807.9|804.06|0
1646918400000|2022-03-10 13:20:00|809.25|805.41|807.47|803.63|809.92|806.08|806.57|802.73|0
1646918700000|2022-03-10 13:25:00|807.58|803.74|806.24|802.4|808.81|804.97|805.67|801.83|0
1646919000000|2022-03-10 13:30:00|806.57|802.73|793.44|789.6|807.13|803.29|791.15|787.31|0
1646919300000|2022-03-10 13:35:00|792.89|789.05|800.4|796.56|801.97|798.13|791.32|787.48|0
1646919600000|2022-03-10 13:40:00|800.51|796.67|802.51|798.67|803.77|799.93|798.37|794.53|0
1646919900000|2022-03-10 13:45:00|802.74|798.9|803.75|799.91|803.75|799.91|799.82|795.98|0
1646920200000|2022-03-10 13:50:00|803.19|799.35|810.85|807.01|813.22|809.38|803.19|799.35|0
1646920500000|2022-03-10 13:55:00|810.51|806.67|811.3|807.46|811.3|807.46|808.59|804.75|0
1646920800000|2022-03-10 14:00:00|811.52|807.68|809.94|806.1|813.56|809.72|809.49|805.65|0
1646921100000|2022-03-10 14:05:00|810.17|806.33|813.23|809.39|813.9|810.06|809.16|805.32|0
1646921400000|2022-03-10 14:10:00|813.68|809.84|811.77|807.93|814.8|810.96|811.43|807.59|0
1646921700000|2022-03-10 14:15:00|811.43|807.59|811.43|807.59|813.45|809.61|811.21|807.37|0
1646922000000|2022-03-10 14:20:00|811.88|808.04|811.88|808.04|814.13|810.29|810.98|807.14|0
1646922300000|2022-03-10 14:25:00|812|808.16|808.51|804.67|812.55|808.71|808.29|804.45|0
1646922600000|2022-03-10 14:30:00|807.28|803.44|804.92|801.08|811.32|807.48|801.56|797.72|0
1646922900000|2022-03-10 14:35:00|805.59|801.75|811.05|807.21|811.27|807.43|804.47|800.63|0
1646923200000|2022-03-10 14:40:00|809.69|805.85|804.74|800.9|809.69|805.85|799.8|795.96|0
1646923500000|2022-03-10 14:45:00|804.97|801.13|809.02|805.18|809.02|805.18|801.37|797.53|0
1646923800000|2022-03-10 14:50:00|808.12|804.28|800.25|796.41|810.82|806.98|800.25|796.41|0
1646924100000|2022-03-10 14:55:00|801.6|797.76|789.05|785.21|801.6|797.76|785.04|781.2|0
1646924400000|2022-03-10 15:00:00|789.28|785.44|798.23|794.39|799.35|795.51|788.38|784.54|0
1646924700000|2022-03-10 15:05:00|796.88|793.04|794.2|790.36|798.45|794.61|792.41|788.57|0
1646925000000|2022-03-10 15:10:00|793.86|790.02|792.85|789.01|797.78|793.94|790.62|786.78|0
1646925300000|2022-03-10 15:15:00|793.75|789.91|782.81|778.97|793.86|790.02|782.81|778.97|0
1646925600000|2022-03-10 15:20:00|783.25|779.41|792.16|788.32|794.08|790.24|783.25|779.41|0
1646925900000|2022-03-10 15:25:00|791.94|788.1|799.36|795.52|799.59|795.75|787.9|784.06|0
1646926200000|2022-03-10 15:30:00|799.13|795.29|807.48|803.64|808.39|804.55|796.21|792.37|0
1646926500000|2022-03-10 15:35:00|808.61|804.77|802.38|798.54|809.29|805.45|802.16|798.32|0
1646926800000|2022-03-10 15:40:00|802.84|799|802.84|799|803.74|799.9|798.99|795.15|0
1646927100000|2022-03-10 15:45:00|803.06|799.22|798.31|794.47|805.1|801.26|795.94|792.1|0
1646927400000|2022-03-10 15:50:00|797.85|794.01|808.51|804.67|809.19|805.35|797.85|794.01|0
1646927700000|2022-03-10 15:55:00|809.19|805.35|810.78|806.94|813.05|809.21|808.73|804.89|0
1646928000000|2022-03-10 16:00:00|812.49|808.65|814.87|811.03|816.01|812.17|811.91|808.07|0
1646928300000|2022-03-10 16:05:00|814.19|810.35|818.19|814.35|820.55|816.71|813.05|809.21|0
1646928600000|2022-03-10 16:10:00|818.64|814.8|814.92|811.08|819.88|816.04|814.47|810.63|0
1646928900000|2022-03-10 16:15:00|815.37|811.53|817.4|813.56|819.88|816.04|815.37|811.53|0
1646929200000|2022-03-10 16:20:00|817.62|813.78|820.33|816.49|821.68|817.84|814.36|810.52|0
1646929500000|2022-03-10 16:25:00|820.78|816.94|824.3|820.46|826.55|822.71|819.99|816.15|0
1646929800000|2022-03-10 16:30:00|824.18|820.34|824.3|820.46|825.76|821.92|822.15|818.31|0
1646930100000|2022-03-10 16:35:00|824.07|820.23|825.53|821.69|825.98|822.14|822.38|818.54|0
1646930400000|2022-03-10 16:40:00|825.31|821.47|819.9|816.06|827.11|823.27|819.67|815.83|0
1646930700000|2022-03-10 16:45:00|819.34|815.5|820.8|816.96|824.4|820.56|819.34|815.5|0
1646931000000|2022-03-10 16:50:00|820.57|816.73|816.07|812.23|821.7|817.86|814.5|810.66|0
1646931300000|2022-03-10 16:55:00|815.85|812.01|813.6|809.76|817.87|814.03|813.37|809.53|0
1646931600000|2022-03-10 17:00:00|814.27|810.43|812.03|808.19|815.4|811.56|810.91|807.07|0
1646931900000|2022-03-10 17:05:00|812.25|808.41|814.18|810.34|815.39|811.55|810.01|806.17|0
1646932200000|2022-03-10 17:10:00|813.28|809.44|812.28|808.44|815.31|811.47|812.16|808.32|0
1646932500000|2022-03-10 17:15:00|812.16|808.32|811.48|807.64|813.73|809.89|810.59|806.75|0
1646932800000|2022-03-10 17:20:00|811.03|807.19|803.41|799.57|812.16|808.32|802.96|799.12|0
1646933100000|2022-03-10 17:25:00|803.18|799.34|804.52|800.68|805.87|802.03|802.51|798.67|0
1646933400000|2022-03-10 17:30:00|804.75|800.91|809.46|805.62|809.68|805.84|804.75|800.91|0
1646933700000|2022-03-10 17:35:00|809.23|805.39|814.4|810.56|814.63|810.79|809.23|805.39|0
1646934000000|2022-03-10 17:40:00|814.63|810.79|815.45|811.61|816.8|812.96|813.87|810.03|0
1646934300000|2022-03-10 17:45:00|816.13|812.29|813.31|809.47|816.8|812.96|812.97|809.13|0
1646934600000|2022-03-10 17:50:00|813.42|809.58|818.38|814.54|819.51|815.67|812.75|808.91|0
1646934900000|2022-03-10 17:55:00|817.93|814.09|817.03|813.19|818.16|814.32|815.67|811.83|0
1646935200000|2022-03-10 18:00:00|816.69|812.85|819.96|816.12|820.08|816.24|812.07|808.23|0
1646935500000|2022-03-10 18:05:00|819.74|815.9|816.35|812.51|819.74|815.9|814.89|811.05|0
1646935800000|2022-03-10 18:10:00|816.12|812.28|814.77|810.93|817.25|813.41|810.72|806.88|0
1646936100000|2022-03-10 18:15:00|814.89|811.05|807.56|803.72|815.9|812.06|806.89|803.05|0
1646936400000|2022-03-10 18:20:00|808.01|804.17|809.14|805.3|811.61|807.77|805.99|802.15|0
1646936700000|2022-03-10 18:25:00|809.36|805.52|808.69|804.85|812.29|808.45|807.01|803.17|0
1646937000000|2022-03-10 18:30:00|808.91|805.07|805.99|802.15|810.94|807.1|805.09|801.25|0
1646937300000|2022-03-10 18:35:00|806.44|802.6|808.24|804.4|808.91|805.07|803.29|799.45|0
1646937600000|2022-03-10 18:40:00|807.56|803.72|808.24|804.4|810.03|806.19|805.76|801.92|0
1646937900000|2022-03-10 18:45:00|808.23|804.39|796.79|792.95|808.23|804.39|796.57|792.73|0
1646938200000|2022-03-10 18:50:00|796.57|792.73|796.14|792.3|798.36|794.52|793.21|789.37|0
1646938500000|2022-03-10 18:55:00|795.91|792.07|795.91|792.07|797.95|794.11|793.2|789.36|0
1646938800000|2022-03-10 19:00:00|795.69|791.85|782.84|779|797.04|793.2|782.84|779|0
1646939100000|2022-03-10 19:05:00|782.74|778.9|790.27|786.43|790.27|786.43|780.27|776.43|0
1646939400000|2022-03-10 19:10:00|789.49|785.65|789.14|785.3|791.62|787.78|787.57|783.73|0
1646939700000|2022-03-10 19:15:00|789.37|785.53|785.54|781.7|790.16|786.32|782.62|778.78|0
1646940000000|2022-03-10 19:20:00|785.09|781.25|789.59|785.75|789.59|785.75|783.97|780.13|0
1646940300000|2022-03-10 19:25:00|788.69|784.85|783.86|780.02|789.14|785.3|781.83|777.99|0
1646940600000|2022-03-10 19:30:00|781.94|778.1|783.06|779.22|784.19|780.35|778.13|774.29|0
1646940900000|2022-03-10 19:35:00|782.17|778.33|782.16|778.32|784.19|780.35|778.57|774.73|0
1646941200000|2022-03-10 19:40:00|781.71|777.87|785.31|781.47|786.44|782.6|779.92|776.08|0
1646941500000|2022-03-10 19:45:00|786.44|782.6|774.98|771.14|786.44|782.6|774.54|770.7|0
1646941800000|2022-03-10 19:50:00|774.54|770.7|777.22|773.38|777.22|773.38|772.3|768.46|0
1646942100000|2022-03-10 19:55:00|777|773.16|776.33|772.49|777.67|773.83|773.86|770.02|0
1646942400000|2022-03-10 20:00:00|775.21|771.37|783.73|779.89|784.18|780.34|775.21|771.37|0
1646942700000|2022-03-10 20:05:00|782.61|778.77|785.76|781.92|789.13|785.29|781.49|777.65|0
1646943000000|2022-03-10 20:10:00|785.31|781.47|780.36|776.52|786.66|782.82|779.46|775.62|0
1646943300000|2022-03-10 20:15:00|780.14|776.3|781.48|777.64|782.83|778.99|777.45|773.61|0
1646943600000|2022-03-10 20:20:00|781.71|777.87|787.55|783.71|789.81|785.97|778.79|774.95|0
1646943900000|2022-03-10 20:25:00|788.46|784.62|782.95|779.11|788.68|784.84|782.16|778.32|0
1646944200000|2022-03-10 20:30:00|782.83|778.99|782.6|778.76|785.3|781.46|780.13|776.29|0
1646944500000|2022-03-10 20:35:00|783.05|779.21|785.98|782.14|788.9|785.06|781.26|777.42|0
1646944800000|2022-03-10 20:40:00|784.85|781.01|782.83|778.99|785.08|781.24|777.66|773.82|0
1646945100000|2022-03-10 20:45:00|784.18|780.34|782.6|778.76|787.55|783.71|779.68|775.84|0
1646945400000|2022-03-10 20:50:00|783.5|779.66|772.16|768.32|783.5|779.66|769.38|765.54|0
1646945700000|2022-03-10 20:55:00|772.05|768.21|776.76|772.92|779.23|775.39|770.93|767.09|0
1646946000000|2022-03-10 21:00:00|778.33|774.49|776.67|772.83|779.23|775.39|775.99|772.15|0
1646946300000|2022-03-10 21:05:00|776.44|772.6|778.69|774.85|779.82|775.98|775.77|771.93|0
1646946600000|2022-03-10 21:10:00|778.47|774.63|773.67|770.67|779.15|775.31|773.32|770.32|0
1646946900000|2022-03-10 21:15:00|774.02|770.52|774.47|770.97|774.92|771.42|773.57|770.07|0
1646947200000|2022-03-10 21:20:00|774.25|770.75|773.35|769.85|774.47|770.97|773.35|769.85|0
1646947500000|2022-03-10 21:25:00|773.12|769.62|773.3|769.8|773.8|770.3|773.08|769.58|0
1646947800000|2022-03-10 21:30:00|773.53|770.03|774.2|770.7|774.2|770.7|773.53|770.03|0
1646948100000|2022-03-10 21:35:00|773.98|770.48|772.62|769.12|773.98|770.48|771.73|768.23|0
1646948400000|2022-03-10 21:40:00|773.07|769.57|773.75|770.25|773.75|770.25|772.85|769.35|0
1646948700000|2022-03-10 21:45:00|773.52|770.02|773.3|769.8|775.55|772.05|773.3|769.8|0
1646949000000|2022-03-10 21:50:00|773.52|770.02|773.97|770.47|774.2|770.7|773.3|769.8|0
1646949300000|2022-03-10 21:55:00|774.2|770.7|776.34|772.84|776.9|773.4|774.2|770.7|0
1646949600000|2022-03-10 22:00:00|776.17|772.67|777|773.5|777|773.5|774.96|771.46|0
1646949900000|2022-03-10 22:05:00|776.66|773.16|777.52|774.02|777.92|774.42|776.2|772.7|0
1646950200000|2022-03-10 22:10:00|777.62|774.12|777.91|774.41|778.5|775|777.1|773.6|0
1646950500000|2022-03-10 22:15:00|777.94|774.44|778.24|774.74|779.09|775.59|777.82|774.32|0
1646950800000|2022-03-10 22:20:00|777.98|774.48|778.29|774.79|778.4|774.9|777.45|773.95|0
1646951100000|2022-03-10 22:25:00|778.43|774.93|777.68|774.18|778.43|774.93|777.22|773.72|0
1646951400000|2022-03-10 22:30:00|777.48|773.98|778.07|774.57|778.1|774.6|777.44|773.94|0
1646951700000|2022-03-10 22:35:00|778.1|774.6|778.04|774.54|778.1|774.6|777.68|774.18|0
1646952000000|2022-03-10 22:40:00|778.07|774.57|778.27|774.77|778.3|774.8|778|774.5|0
1646952300000|2022-03-10 22:45:00|778.3|774.8|778.13|774.63|778.3|774.8|778|774.5|0
1646952600000|2022-03-10 22:50:00|778.27|774.77|778.1|774.6|778.27|774.77|778.1|774.6|0
1646952900000|2022-03-10 22:55:00|778.13|774.63|778.43|774.93|778.59|775.09|777.77|774.27|0
1646953200000|2022-03-10 23:00:00|774.98|771.48|772.39|768.89|778.92|775.42|772.39|768.89|0
1646953500000|2022-03-10 23:05:00|772.61|769.11|770.59|767.09|772.84|769.34|769.8|766.3|0
1646953800000|2022-03-10 23:10:00|770.36|766.86|769.91|766.41|771.26|767.76|769.91|766.41|0
1646954100000|2022-03-10 23:15:00|769.46|765.96|770.48|766.98|770.59|767.09|768.68|765.18|0
1646954400000|2022-03-10 23:20:00|770.36|766.86|769.69|766.19|771.15|767.65|769.46|765.96|0
1646954700000|2022-03-10 23:25:00|769.91|766.41|771.37|767.87|771.48|767.98|769.91|766.41|0
1646955000000|2022-03-10 23:30:00|771.48|767.98|771.26|767.76|771.6|768.1|770.13|766.63|0
1646955300000|2022-03-10 23:35:00|771.37|767.87|769.68|766.18|771.37|767.87|769.68|766.18|0
1646955600000|2022-03-10 23:40:00|769.57|766.07|771.48|767.98|771.48|767.98|769.57|766.07|0
1646955900000|2022-03-10 23:45:00|771.37|767.87|766.54|763.04|771.37|767.87|765.42|761.92|0
1646956200000|2022-03-10 23:50:00|766.65|763.15|769.01|765.51|769.46|765.96|766.54|763.04|0
1646956500000|2022-03-10 23:55:00|769.12|765.62|770.13|766.63|770.25|766.75|767.43|763.93|0
1646956800000|2022-03-11 00:00:00|769.68|766.18|772.6|769.1|773.05|769.55|769.23|765.73|0
1646957100000|2022-03-11 00:05:00|772.38|768.88|771.82|768.32|772.83|769.33|771.03|767.53|0
1646957400000|2022-03-11 00:10:00|771.59|768.09|771.25|767.75|772.82|769.32|770.13|766.63|0
1646957700000|2022-03-11 00:15:00|771.03|767.53|770.57|767.07|773.27|769.77|769.79|766.29|0
1646958000000|2022-03-11 00:20:00|770.8|767.3|770.35|766.85|772.37|768.87|770.35|766.85|0
1646958300000|2022-03-11 00:25:00|770.12|766.62|771.47|767.97|772.04|768.54|769.9|766.4|0
1646958600000|2022-03-11 00:30:00|771.36|767.86|770.8|767.3|771.36|767.86|769.34|765.84|0
1646958900000|2022-03-11 00:35:00|770.57|767.07|772.37|768.87|772.71|769.21|770.57|767.07|0
1646959200000|2022-03-11 00:40:00|772.59|769.09|773.27|769.77|773.27|769.77|772.26|768.76|0
1646959500000|2022-03-11 00:45:00|773.04|769.54|773.72|770.22|774.62|771.12|773.04|769.54|0
1646959800000|2022-03-11 00:50:00|773.49|769.99|779.58|776.08|780.03|776.53|773.49|769.99|0
1646960100000|2022-03-11 00:55:00|779.35|775.85|779.57|776.07|780.7|777.2|779.35|775.85|0
1646960400000|2022-03-11 01:00:00|779.35|775.85|787.48|783.98|787.71|784.21|779.35|775.85|0
1646960700000|2022-03-11 01:05:00|787.94|784.44|785.67|782.17|788.73|785.23|784.09|780.59|0
1646961000000|2022-03-11 01:10:00|785.45|781.95|784.99|781.49|786.58|783.08|784.32|780.82|0
1646961300000|2022-03-11 01:15:00|785.11|781.61|782.28|778.78|785.11|781.61|781.6|778.1|0
1646961600000|2022-03-11 01:20:00|782.51|779.01|789.52|786.02|789.64|786.14|782.28|778.78|0
1646961900000|2022-03-11 01:25:00|789.97|786.47|790.09|786.59|792.46|788.96|788.73|785.23|0
1646962200000|2022-03-11 01:30:00|789.52|786.02|789.97|786.47|793.03|789.53|789.52|786.02|0
1646962500000|2022-03-11 01:35:00|790.42|786.92|788.61|785.11|790.42|786.92|788.16|784.66|0
1646962800000|2022-03-11 01:40:00|788.38|784.88|787.48|783.98|790.09|786.59|786.8|783.3|0
1646963100000|2022-03-11 01:45:00|787.25|783.75|788.15|784.65|788.61|785.11|785.89|782.39|0
1646963400000|2022-03-11 01:50:00|788.27|784.77|789.4|785.9|790.42|786.92|787.93|784.43|0
1646963700000|2022-03-11 01:55:00|789.51|786.01|790.39|786.89|790.65|787.15|789.06|785.56|0
1646964000000|2022-03-11 02:00:00|790.28|786.78|786.54|783.04|791.75|788.25|786.54|783.04|0
1646964300000|2022-03-11 02:05:00|787.22|783.72|784.84|781.34|788.12|784.62|783.6|780.1|0
1646964600000|2022-03-11 02:10:00|784.95|781.45|784.84|781.34|785.63|782.13|784.27|780.77|0
1646964900000|2022-03-11 02:15:00|784.95|781.45|785.63|782.13|785.97|782.47|784.72|781.22|0
1646965200000|2022-03-11 02:20:00|785.4|781.9|788.12|784.62|788.35|784.85|785.4|781.9|0
1646965500000|2022-03-11 02:25:00|788.35|784.85|789.25|785.75|792.09|788.59|787.89|784.39|0
1646965800000|2022-03-11 02:30:00|789.14|785.64|788.34|784.84|790.84|787.34|787.44|783.94|0
1646966100000|2022-03-11 02:35:00|788.24|784.74|787.21|783.71|788.57|785.07|786.53|783.03|0
1646966400000|2022-03-11 02:40:00|787.1|783.6|787.66|784.16|787.89|784.39|785.52|782.02|0
1646966700000|2022-03-11 02:45:00|787.89|784.39|790.38|786.88|790.84|787.34|787.21|783.71|0
1646967000000|2022-03-11 02:50:00|790.27|786.77|787.21|783.71|791.74|788.24|787.21|783.71|0
1646967300000|2022-03-11 02:55:00|787.33|783.83|789.7|786.2|789.82|786.32|787.21|783.71|0
1646967600000|2022-03-11 03:00:00|789.25|785.75|789.93|786.43|790.61|787.11|788.69|785.19|0
1646967900000|2022-03-11 03:05:00|789.82|786.32|791.51|788.01|791.51|788.01|789.7|786.2|0
1646968200000|2022-03-11 03:10:00|791.41|787.91|794.01|790.51|794.01|790.51|791.06|787.56|0
1646968500000|2022-03-11 03:15:00|794.24|790.74|794.92|791.42|797.54|794.04|794.13|790.63|0
1646968800000|2022-03-11 03:20:00|794.69|791.19|795.04|791.54|795.83|792.33|794.01|790.51|0
1646969100000|2022-03-11 03:25:00|794.92|791.42|794.92|791.42|795.83|792.33|793.55|790.05|0
1646969400000|2022-03-11 03:30:00|796.96|793.46|794.13|790.63|798.78|795.28|794.13|790.63|0
1646969700000|2022-03-11 03:35:00|793.9|790.4|796.28|792.78|796.85|793.35|792.87|789.37|0
1646970000000|2022-03-11 03:40:00|795.82|792.32|794.01|790.51|796.51|793.01|792.87|789.37|0
1646970300000|2022-03-11 03:45:00|793.78|790.28|793.55|790.05|795.37|791.87|792.87|789.37|0
1646970600000|2022-03-11 03:50:00|794.01|790.51|790.83|787.33|794.46|790.96|790.83|787.33|0
1646970900000|2022-03-11 03:55:00|791.05|787.55|790.26|786.76|792.31|788.81|789.92|786.42|0
1646971200000|2022-03-11 04:00:00|790.15|786.65|790.6|787.1|790.83|787.33|789.46|785.96|0
1646971500000|2022-03-11 04:05:00|790.49|786.99|789.46|785.96|790.94|787.44|789.46|785.96|0
1646971800000|2022-03-11 04:10:00|788.78|785.28|792.98|789.48|793.77|790.27|788.78|785.28|0
1646972100000|2022-03-11 04:15:00|792.87|789.37|790.49|786.99|793.09|789.59|789.46|785.96|0
1646972400000|2022-03-11 04:20:00|790.37|786.87|788.55|785.05|790.37|786.87|788.33|784.83|0
1646972700000|2022-03-11 04:25:00|789.01|785.51|790.14|786.64|790.59|787.09|789.01|785.51|0
1646973000000|2022-03-11 04:30:00|789.91|786.41|791.05|787.55|791.05|787.55|789.46|785.96|0
1646973300000|2022-03-11 04:35:00|790.59|787.09|790.82|787.32|791.5|788|790.14|786.64|0
1646973600000|2022-03-11 04:40:00|791.05|787.55|789.46|785.96|791.5|788|789.35|785.85|0
1646973900000|2022-03-11 04:45:00|789.68|786.18|790.36|786.86|790.82|787.32|789.35|785.85|0
1646974200000|2022-03-11 04:50:00|790.14|786.64|791.72|788.22|791.72|788.22|789|785.5|0
1646974500000|2022-03-11 04:55:00|791.62|788.12|792.41|788.91|792.86|789.36|791.62|788.12|0
1646974800000|2022-03-11 05:00:00|792.3|788.8|793.09|789.59|794.9|791.4|791.95|788.45|0
1646975100000|2022-03-11 05:05:00|793.31|789.81|794.45|790.95|795.13|791.63|793.31|789.81|0
1646975400000|2022-03-11 05:10:00|794.67|791.17|794.22|790.72|796.27|792.77|793.99|790.49|0
1646975700000|2022-03-11 05:15:00|794.67|791.17|794.67|791.17|795.36|791.86|793.99|790.49|0
1646976000000|2022-03-11 05:20:00|794.56|791.06|794.79|791.29|795.81|792.31|793.99|790.49|0
1646976300000|2022-03-11 05:25:00|794.45|790.95|793.08|789.58|794.45|790.95|792.63|789.13|0
1646976600000|2022-03-11 05:30:00|792.85|789.35|789.57|786.07|793.76|790.26|789.34|785.84|0
1646976900000|2022-03-11 05:35:00|789.45|785.95|784.01|780.51|790.58|787.08|783.79|780.29|0
1646977200000|2022-03-11 05:40:00|784.69|781.19|786.05|782.55|786.05|782.55|783.79|780.29|0
1646977500000|2022-03-11 05:45:00|785.82|782.32|783.79|780.29|786.05|782.55|783.33|779.83|0
1646977800000|2022-03-11 05:50:00|783.56|780.06|780.51|777.01|784.24|780.74|780.17|776.67|0
1646978100000|2022-03-11 05:55:00|779.83|776.33|778.36|774.86|779.83|776.33|776|772.5|0
1646978400000|2022-03-11 06:00:00|778.59|775.09|773.5|770.7|780.62|777.12|773.27|770.12|0
1646978700000|2022-03-11 06:05:00|773.72|770.92|772.37|769.57|774.18|771.38|770.57|767.77|0
1646979000000|2022-03-11 06:10:00|772.6|769.8|771.92|769.12|773.05|770.25|770.69|767.89|0
1646979300000|2022-03-11 06:15:00|771.7|768.9|771.02|768.22|772.82|770.02|769.67|766.87|0
1646979600000|2022-03-11 06:20:00|770.69|767.89|772.6|769.8|772.82|770.02|770.34|767.54|0
1646979900000|2022-03-11 06:25:00|772.49|769.69|770.79|767.99|772.6|769.8|770.12|767.32|0
1646980200000|2022-03-11 06:30:00|770.69|767.89|773.84|771.04|773.95|771.15|770.57|767.77|0
1646980500000|2022-03-11 06:35:00|773.95|771.15|772.71|769.91|775.3|772.5|772.37|769.57|0
1646980800000|2022-03-11 06:40:00|772.82|770.02|770.23|767.43|772.82|770.02|769.44|766.64|0
1646981100000|2022-03-11 06:45:00|770.12|767.32|769.89|767.09|771.58|768.78|769.44|766.64|0
1646981400000|2022-03-11 06:50:00|769.78|766.98|769.89|767.09|770.56|767.76|769.66|766.86|0
1646981700000|2022-03-11 06:55:00|769.66|766.86|770.91|768.11|771.81|769.01|769.66|766.86|0
1646982000000|2022-03-11 07:00:00|770.79|767.99|763.49|760.69|770.79|767.99|762.7|759.9|0
1646982300000|2022-03-11 07:05:00|763.15|760.35|758.78|755.98|763.15|760.35|755.76|752.96|0
1646982600000|2022-03-11 07:10:00|758.89|756.09|760.23|757.43|760.8|758|756.43|753.63|0
1646982900000|2022-03-11 07:15:00|760.35|757.55|762.63|759.83|762.85|760.05|759.53|756.73|0
1646983200000|2022-03-11 07:20:00|762.74|759.94|767.22|764.42|767.45|764.65|762.74|759.94|0
1646983500000|2022-03-11 07:25:00|767.11|764.31|765.31|762.51|768.01|765.21|764.87|762.07|0
1646983800000|2022-03-11 07:30:00|765.43|762.63|769.35|766.55|770.02|767.22|765.43|762.63|0
1646984100000|2022-03-11 07:35:00|769.69|766.89|771.37|768.57|773.39|770.59|768.9|766.1|0
1646984400000|2022-03-11 07:40:00|771.59|768.79|769.24|766.44|771.59|768.79|768|765.2|0
1646984700000|2022-03-11 07:45:00|769.57|766.77|771.59|768.79|772.38|769.58|765.98|763.18|0
1646985000000|2022-03-11 07:50:00|771.26|768.46|771.71|768.91|772.27|769.47|770.36|767.56|0
1646985300000|2022-03-11 07:55:00|771.82|769.02|771.14|768.34|775.76|772.96|771.14|768.34|0
1646985600000|2022-03-11 08:00:00|770.36|767.56|776.76|773.96|776.76|773.96|769.79|766.99|0
1646985900000|2022-03-11 08:05:00|776.34|773.94|776.23|773.83|779.27|776.87|773.08|770.68|0
1646986200000|2022-03-11 08:10:00|776.11|773.71|774.76|772.36|776.11|773.71|771.96|769.56|0
1646986500000|2022-03-11 08:15:00|774.54|772.14|785.02|782.62|785.7|783.3|773.53|771.13|0
1646986800000|2022-03-11 08:20:00|784.91|782.51|781.19|778.79|786.83|784.43|780.96|778.56|0
1646987100000|2022-03-11 08:25:00|781.52|779.12|781.86|779.46|784|781.6|778.14|775.74|0
1646987400000|2022-03-11 08:30:00|782.2|779.8|783.67|781.27|784|781.6|778.48|776.08|0
1646987700000|2022-03-11 08:35:00|783.1|780.7|779.39|776.99|783.22|780.82|779.39|776.99|0
1646988000000|2022-03-11 08:40:00|779.62|777.22|778.27|775.87|781.86|779.46|777.15|774.75|0
1646988300000|2022-03-11 08:45:00|777.49|775.09|772.22|769.82|777.49|775.09|772.22|769.82|0
1646988600000|2022-03-11 08:50:00|772.12|769.72|778.94|776.54|779.06|776.66|771.89|769.49|0
1646988900000|2022-03-11 08:55:00|778.61|776.21|777.82|775.42|778.94|776.54|775.13|772.73|0
1646989200000|2022-03-11 09:00:00|777.94|775.54|775.13|772.73|778.16|775.76|774.01|771.61|0
1646989500000|2022-03-11 09:05:00|775.02|772.62|772|769.6|775.35|772.95|768.99|766.59|0
1646989800000|2022-03-11 09:10:00|771.77|769.37|767.2|764.8|772|769.6|766.86|764.46|0
1646990100000|2022-03-11 09:15:00|767.53|765.13|768.2|765.8|769.54|767.14|766.41|764.01|0
1646990400000|2022-03-11 09:20:00|768.09|765.69|764.96|762.56|768.2|765.8|764.52|762.12|0
1646990700000|2022-03-11 09:25:00|765.06|762.66|767.08|764.68|767.19|764.79|763.05|760.65|0
1646991000000|2022-03-11 09:30:00|766.85|764.45|767.3|764.9|769.77|767.37|765.51|763.11|0
1646991300000|2022-03-11 09:35:00|766.85|764.45|768.87|766.47|769.76|767.36|766.4|764|0
1646991600000|2022-03-11 09:40:00|768.76|766.36|768.42|766.02|771.11|768.71|768.42|766.02|0
1646991900000|2022-03-11 09:45:00|768.19|765.79|763.16|760.76|768.19|765.79|762.94|760.54|0
1646992200000|2022-03-11 09:50:00|762.94|760.54|761.14|758.74|764.28|761.88|759.8|757.4|0
1646992500000|2022-03-11 09:55:00|761.37|758.97|762.26|759.86|762.49|760.09|761.14|758.74|0
1646992800000|2022-03-11 10:00:00|762.04|759.64|753.1|750.7|762.04|759.64|753.1|750.7|0
1646993100000|2022-03-11 10:05:00|752.88|750.48|755.78|753.38|756.45|754.05|751.76|749.36|0
1646993400000|2022-03-11 10:10:00|756|753.6|758.46|756.06|758.57|756.17|755.89|753.49|0
1646993700000|2022-03-11 10:15:00|758.35|755.95|758.01|755.61|758.9|756.5|756.22|753.82|0
1646994000000|2022-03-11 10:20:00|758.12|755.72|756.89|754.49|758.9|756.5|756.89|754.49|0
1646994300000|2022-03-11 10:25:00|757.11|754.71|753.66|751.26|757.11|754.71|752.65|750.25|0
1646994600000|2022-03-11 10:30:00|753.76|751.36|755.44|753.04|755.99|753.59|753.32|750.92|0
1646994900000|2022-03-11 10:35:00|755.55|753.15|758.23|755.83|758.79|756.39|755.1|752.7|0
1646995200000|2022-03-11 10:40:00|758.34|755.94|761.81|759.41|761.81|759.41|758.23|755.83|0
1646995500000|2022-03-11 10:45:00|761.25|758.85|758.45|756.05|761.58|759.18|758.45|756.05|0
1646995800000|2022-03-11 10:50:00|758.34|755.94|762.25|759.85|762.7|760.3|758.23|755.83|0
1646996100000|2022-03-11 10:55:00|762.03|759.63|758|755.6|762.82|760.42|755.99|753.59|0
1646996400000|2022-03-11 11:00:00|758.34|755.94|757.89|755.49|759.57|757.17|757.11|754.71|0
1646996700000|2022-03-11 11:05:00|757.78|755.38|758.34|755.94|760.46|758.06|756.55|754.15|0
1646997000000|2022-03-11 11:10:00|758.22|755.82|760.23|757.83|761.02|758.62|757.33|754.93|0
1646997300000|2022-03-11 11:15:00|760.46|758.06|761.24|758.84|761.58|759.18|758.67|756.27|0
1646997600000|2022-03-11 11:20:00|761.13|758.73|734.15|731.75|763.71|761.31|732.28|729.88|0
1646997900000|2022-03-11 11:25:00|736.25|733.85|717.42|715.02|736.7|734.3|705.24|702.84|0
1646998200000|2022-03-11 11:30:00|720.29|717.89|718.42|716.02|727.36|724.96|715.66|713.26|0
1646998500000|2022-03-11 11:35:00|717.09|714.69|724.37|721.97|726.91|724.51|716.76|714.36|0
1646998800000|2022-03-11 11:40:00|724.48|722.08|720.06|717.66|724.7|722.3|714.56|712.16|0
1646999100000|2022-03-11 11:45:00|720.18|717.78|721.66|717.82|724.04|721.64|715.77|713.37|0
1646999400000|2022-03-11 11:50:00|722.11|718.27|729.52|725.68|732.72|728.88|721.66|717.82|0
1646999700000|2022-03-11 11:55:00|729.07|725.23|722.1|718.26|729.52|725.68|721.56|717.72|0
1647000000000|2022-03-11 12:00:00|722.32|718.48|723.87|720.03|728.73|724.89|722.32|718.48|0
1647000300000|2022-03-11 12:05:00|723.43|719.59|723.65|719.81|727.41|723.57|722.76|718.92|0
1647000600000|2022-03-11 12:10:00|724.09|720.25|722.54|718.7|725.64|721.8|720.12|716.28|0
1647000900000|2022-03-11 12:15:00|723.43|719.59|724.31|720.47|725.19|721.35|721.44|717.6|0
1647001200000|2022-03-11 12:20:00|724.86|721.02|723.9|720.06|724.86|721.02|722.03|718.19|0
1647001500000|2022-03-11 12:25:00|723.79|719.95|726.96|723.12|729.62|725.78|723.79|719.95|0
1647001800000|2022-03-11 12:30:00|726.36|722.52|722.98|719.14|726.36|722.52|722.82|718.98|0
1647002100000|2022-03-11 12:35:00|723.09|719.25|721.65|717.81|725.52|721.68|721.65|717.81|0
1647002400000|2022-03-11 12:40:00|721.43|717.59|723.86|720.02|725.3|721.46|721.43|717.59|0
1647002700000|2022-03-11 12:45:00|724.3|720.46|729.55|725.71|729.83|725.99|723.76|719.92|0
1647003000000|2022-03-11 12:50:00|729.77|725.93|733.16|729.32|733.16|729.32|728.18|724.34|0
1647003300000|2022-03-11 12:55:00|732.94|729.1|734.6|730.76|738.16|734.32|732.05|728.21|0
1647003600000|2022-03-11 13:00:00|734.83|730.99|735.6|731.76|737.38|733.54|732.49|728.65|0
1647003900000|2022-03-11 13:05:00|735.38|731.54|733.49|729.65|736.38|732.54|732.71|728.87|0
1647004200000|2022-03-11 13:10:00|733.38|729.54|738.71|734.87|740.6|736.76|732.49|728.65|0
1647004500000|2022-03-11 13:15:00|738.6|734.76|742.05|738.21|742.05|738.21|736.93|733.09|0
1647004800000|2022-03-11 13:20:00|741.82|737.98|738.48|734.64|742.72|738.88|737.82|733.98|0
1647005100000|2022-03-11 13:25:00|738.26|734.42|734.93|731.09|738.71|734.87|734.6|730.76|0
1647005400000|2022-03-11 13:30:00|734.26|730.42|737.37|733.53|738.48|734.64|732.93|729.09|0
1647005700000|2022-03-11 13:35:00|738.04|734.2|736.04|732.2|739.27|735.43|734.7|730.86|0
1647006000000|2022-03-11 13:40:00|737.15|733.31|741.6|737.76|741.82|737.98|736.93|733.09|0
1647006300000|2022-03-11 13:45:00|741.15|737.31|744.05|740.21|744.27|740.43|739.04|735.2|0
1647006600000|2022-03-11 13:50:00|743.82|739.98|741.15|737.31|743.82|739.98|740.04|736.2|0
1647006900000|2022-03-11 13:55:00|740.93|737.09|744.23|740.39|745.83|741.99|740.48|736.64|0
1647007200000|2022-03-11 14:00:00|743.67|739.83|744.25|740.41|747.04|743.2|742.25|738.41|0
1647007500000|2022-03-11 14:05:00|744.7|740.86|747.26|743.42|748.04|744.2|744.25|740.41|0
1647007800000|2022-03-11 14:10:00|747.15|743.31|748.71|744.87|750.05|746.21|746.92|743.08|0
1647008100000|2022-03-11 14:15:00|748.48|744.64|746.92|743.08|748.71|744.87|746.03|742.19|0
1647008400000|2022-03-11 14:20:00|746.48|742.64|746.92|743.08|749.82|745.98|744.92|741.08|0
1647008700000|2022-03-11 14:25:00|747.37|743.53|751.72|747.88|751.72|747.88|747.14|743.3|0
1647009000000|2022-03-11 14:30:00|750.94|747.1|750.71|746.87|752.95|749.11|746.47|742.63|0
1647009300000|2022-03-11 14:35:00|750.27|746.43|755.86|752.02|755.97|752.13|747.14|743.3|0
1647009600000|2022-03-11 14:40:00|755.75|751.91|754.61|752.21|761.01|757.17|752.15|749.75|0
1647009900000|2022-03-11 14:45:00|754.72|752.32|751.93|749.53|754.72|752.32|749.03|746.63|0
1647010200000|2022-03-11 14:50:00|753.49|751.09|759.52|757.12|759.97|757.57|748.81|746.41|0
1647010500000|2022-03-11 14:55:00|759.74|757.34|761.09|758.69|765.57|763.17|758.74|756.34|0
1647010800000|2022-03-11 15:00:00|764.11|761.71|775.12|772.72|776.81|774.41|762.32|759.92|0
1647011100000|2022-03-11 15:05:00|774.78|772.38|780.41|778.01|781.09|778.69|770.06|767.66|0
1647011400000|2022-03-11 15:10:00|779.51|777.11|774.33|771.93|779.51|777.11|770.5|768.1|0
1647011700000|2022-03-11 15:15:00|774.22|771.82|775.45|773.05|777.93|775.53|772.08|769.68|0
1647012000000|2022-03-11 15:20:00|775.23|772.83|777.03|774.63|780.98|778.58|774.78|772.38|0
1647012300000|2022-03-11 15:25:00|776.58|774.18|773.2|770.8|776.8|774.4|768.48|766.08|0
1647012600000|2022-03-11 15:30:00|774.33|771.93|779.73|777.33|780.41|778.01|772.3|769.9|0
1647012900000|2022-03-11 15:35:00|779.63|777.23|772.87|770.47|779.73|777.33|772.3|769.9|0
1647013200000|2022-03-11 15:40:00|772.75|770.35|771.62|769.22|773.42|771.02|766.01|763.61|0
1647013500000|2022-03-11 15:45:00|772.07|769.67|770.41|768.01|773.65|771.25|767.67|765.27|0
1647013800000|2022-03-11 15:50:00|769.74|767.34|766.37|763.97|769.96|767.56|763|760.6|0
1647014100000|2022-03-11 15:55:00|766.14|763.74|762.11|759.71|767.94|765.54|761.43|759.03|0
1647014400000|2022-03-11 16:00:00|761.88|759.48|767.94|765.54|768.16|765.76|761.88|759.48|0
1647014700000|2022-03-11 16:05:00|767.6|765.2|772.88|770.48|774.58|772.18|767.04|764.64|0
1647015000000|2022-03-11 16:10:00|772.43|770.03|777.5|775.1|778.52|776.12|771.31|768.91|0
1647015300000|2022-03-11 16:15:00|776.94|774.54|773.78|771.38|778.51|776.11|773|770.6|0
1647015600000|2022-03-11 16:20:00|773.56|771.16|773.56|771.16|775.58|773.18|769.96|767.56|0
1647015900000|2022-03-11 16:25:00|773.78|771.38|778.51|776.11|778.96|776.56|773.56|771.16|0
1647016200000|2022-03-11 16:30:00|777.84|775.44|787.1|784.7|788.01|785.61|777.84|775.44|0
1647016500000|2022-03-11 16:35:00|787.78|785.38|781.85|779.45|787.78|785.38|781.85|779.45|0
1647016800000|2022-03-11 16:40:00|782.3|779.9|783.43|781.03|790.68|788.28|781.51|779.11|0
1647017100000|2022-03-11 16:45:00|783.66|781.26|782.75|780.35|786.37|783.97|780.04|777.64|0
1647017400000|2022-03-11 16:50:00|783.43|781.03|785.47|783.07|788.41|786.01|782.75|780.35|0
1647017700000|2022-03-11 16:55:00|783.66|781.26|785.81|783.41|788.18|785.78|783.2|780.8|0
1647018000000|2022-03-11 17:00:00|785.69|783.29|786.14|783.74|792.72|790.32|785.46|783.06|0
1647018300000|2022-03-11 17:05:00|785.69|783.29|792.72|790.32|793.18|790.78|783.2|780.8|0
1647018600000|2022-03-11 17:10:00|792.38|789.98|790.9|788.5|792.38|789.98|787.05|784.65|0
1647018900000|2022-03-11 17:15:00|790.45|788.05|783.2|780.8|791.13|788.73|783.2|780.8|0
1647019200000|2022-03-11 17:20:00|782.97|780.57|787.05|784.65|787.95|785.55|781.62|779.22|0
1647019500000|2022-03-11 17:25:00|786.94|784.54|793.97|791.57|794.08|791.68|786.82|784.42|0
1647019800000|2022-03-11 17:30:00|793.74|791.34|792.04|789.64|794.31|791.91|790.67|788.27|0
1647020100000|2022-03-11 17:35:00|792.72|790.32|797.04|794.64|797.72|795.32|792.49|790.09|0
1647020400000|2022-03-11 17:40:00|796.81|794.41|791.35|788.95|797.26|794.86|791.35|788.95|0
1647020700000|2022-03-11 17:45:00|791.47|789.07|792.83|790.43|792.83|790.43|789.54|787.14|0
1647021000000|2022-03-11 17:50:00|792.71|790.31|790.11|787.71|792.71|790.31|789.54|787.14|0
1647021300000|2022-03-11 17:55:00|790.22|787.82|788.86|786.46|790.34|787.94|786.14|783.74|0
1647021600000|2022-03-11 18:00:00|788.63|786.23|785.46|783.06|791.12|788.72|784.67|782.27|0
1647021900000|2022-03-11 18:05:00|785.68|783.28|787.27|784.87|787.95|785.55|782.06|779.66|0
1647022200000|2022-03-11 18:10:00|787.04|784.64|788.4|786|789.08|786.68|785.68|783.28|0
1647022500000|2022-03-11 18:15:00|788.17|785.77|782.74|780.34|788.17|785.77|782.74|780.34|0
1647022800000|2022-03-11 18:20:00|782.51|780.11|779.34|776.94|783.19|780.79|779.12|776.72|0
1647023100000|2022-03-11 18:25:00|779.46|777.06|779.8|777.4|780.93|778.53|777.99|775.59|0
1647023400000|2022-03-11 18:30:00|780.02|777.62|781.15|778.75|782.06|779.66|778.67|776.27|0
1647023700000|2022-03-11 18:35:00|781.38|778.98|783.64|781.24|783.64|781.24|778.89|776.49|0
1647024000000|2022-03-11 18:40:00|783.19|780.79|780.25|777.85|783.64|781.24|780.25|777.85|0
1647024300000|2022-03-11 18:45:00|780.47|778.07|776.86|774.46|780.47|778.07|776.86|774.46|0
1647024600000|2022-03-11 18:50:00|776.41|774.01|788.17|785.77|788.17|785.77|775.5|773.1|0
1647024900000|2022-03-11 18:55:00|788.39|785.99|791.57|789.17|791.8|789.4|785.67|783.27|0
1647025200000|2022-03-11 19:00:00|793.61|791.21|789.07|786.67|794.52|792.12|788.85|786.45|0
1647025500000|2022-03-11 19:05:00|788.62|786.22|790.89|788.49|790.89|788.49|787.71|785.31|0
1647025800000|2022-03-11 19:10:00|790.21|787.81|790.43|788.03|792.7|790.3|788.62|786.22|0
1647026100000|2022-03-11 19:15:00|789.52|787.12|792.93|790.53|792.93|790.53|786.8|784.4|0
1647026400000|2022-03-11 19:20:00|793.61|791.21|790.2|787.8|793.84|791.44|789.52|787.12|0
1647026700000|2022-03-11 19:25:00|789.98|787.58|782.5|780.1|791.34|788.94|781.82|779.42|0
1647027000000|2022-03-11 19:30:00|782.95|780.55|786.24|783.84|786.69|784.29|782.05|779.65|0
1647027300000|2022-03-11 19:35:00|786.35|783.95|786.35|783.95|788.96|786.56|784.99|782.59|0
1647027600000|2022-03-11 19:40:00|786.57|784.17|792.92|790.52|793.38|790.98|786.12|783.72|0
1647027900000|2022-03-11 19:45:00|793.15|790.75|791.79|789.39|795.77|793.37|791.56|789.16|0
1647028200000|2022-03-11 19:50:00|792.13|789.73|797.47|795.07|801.11|798.71|792.13|789.73|0
1647028500000|2022-03-11 19:55:00|796.85|794.45|798.29|795.89|800|797.6|795.6|793.2|0
1647028800000|2022-03-11 20:00:00|798.07|795.67|800.11|797.71|801.25|798.85|797.16|794.76|0
1647029100000|2022-03-11 20:05:00|799.88|797.48|803.06|800.66|804.2|801.8|797.84|795.44|0
1647029400000|2022-03-11 20:10:00|802.84|800.44|804.2|801.8|805.34|802.94|800.34|797.94|0
1647029700000|2022-03-11 20:15:00|804.65|802.25|801.24|798.84|804.88|802.48|800.33|797.93|0
1647030000000|2022-03-11 20:20:00|801.93|799.53|803.86|801.46|803.86|801.46|799.88|797.48|0
1647030300000|2022-03-11 20:25:00|804.88|802.48|808.07|805.67|808.07|805.67|802.38|799.98|0
1647030600000|2022-03-11 20:30:00|809.66|807.26|815.71|813.31|815.71|813.31|809.66|807.26|0
1647030900000|2022-03-11 20:35:00|815.26|812.86|814.12|811.72|815.49|813.09|810.25|807.85|0
1647031200000|2022-03-11 20:40:00|814.57|812.17|815.94|813.54|817.43|815.03|811.73|809.33|0
1647031500000|2022-03-11 20:45:00|814.46|812.06|818.68|816.28|819.36|816.96|814.46|812.06|0
1647031800000|2022-03-11 20:50:00|819.94|817.54|825.2|822.8|825.42|823.02|816.62|814.22|0
1647032100000|2022-03-11 20:55:00|822.92|820.52|827.93|825.53|832.26|829.86|819.29|816.89|0
1647032400000|2022-03-11 21:00:00|828.73|826.33|825.2|822.8|829.29|826.89|824.51|822.11|0
1647032700000|2022-03-11 21:05:00|824.97|822.57|825.42|823.02|826.33|823.93|824.51|822.11|0
1647033000000|2022-03-11 21:10:00|825.77|823.37|825.42|823.02|826.33|823.93|824.97|822.57|0
1647244800000|2022-03-14 08:00:00|803.67|801.27|803.44|801.04|803.78|801.38|798.63|796.23|0
1647245100000|2022-03-14 08:05:00|802.29|799.89|792.67|790.27|805.42|803.02|791.99|789.59|0
1647245400000|2022-03-14 08:10:00|793.13|790.73|795.51|793.11|796.42|794.02|789.5|787.1|0
1647245700000|2022-03-14 08:15:00|795.96|793.56|800.4|798|800.51|798.11|795.51|793.11|0
1647246000000|2022-03-14 08:20:00|800.06|797.66|797.9|795.5|800.97|798.57|796.19|793.79|0
1647246300000|2022-03-14 08:25:00|798.01|795.61|804.84|802.44|805.98|803.58|797.67|795.27|0
1647246600000|2022-03-14 08:30:00|805.07|802.67|805.98|803.58|808.95|806.55|805.07|802.67|0
1647246900000|2022-03-14 08:35:00|805.87|803.47|807.63|805.23|807.86|805.46|803.99|801.59|0
1647247200000|2022-03-14 08:40:00|807.29|804.89|806.84|804.44|808.54|806.14|805.36|802.96|0
1647247500000|2022-03-14 08:45:00|807.17|804.77|801.95|799.55|807.17|804.77|801.95|799.55|0
1647247800000|2022-03-14 08:50:00|801.61|799.21|806.26|803.86|808.43|806.03|798.66|796.26|0
1647248100000|2022-03-14 08:55:00|806.49|804.09|803.42|801.02|807.29|804.89|801.61|799.21|0
1647248400000|2022-03-14 09:00:00|803.2|800.8|797.3|794.9|803.99|801.59|796.84|794.44|0
1647248700000|2022-03-14 09:05:00|796.95|794.55|796.72|794.32|799.11|796.71|796.39|793.99|0
1647249000000|2022-03-14 09:10:00|796.39|793.99|797.63|795.23|798.43|796.03|792.77|790.37|0
1647249300000|2022-03-14 09:15:00|797.4|795|797.86|795.46|800.12|797.72|796.39|793.99|0
1647249600000|2022-03-14 09:20:00|797.63|795.23|801.03|798.63|801.03|798.63|794.46|792.06|0
1647249900000|2022-03-14 09:25:00|800.92|798.52|803.42|801.02|805.8|803.4|799.56|797.16|0
1647250200000|2022-03-14 09:30:00|803.3|800.9|800.92|798.52|804.44|802.04|799.56|797.16|0
1647250500000|2022-03-14 09:35:00|800.35|797.95|795.93|793.53|803.19|800.79|795.7|793.3|0
1647250800000|2022-03-14 09:40:00|795.13|792.73|791.96|789.56|796.84|794.44|787.67|785.27|0
1647251100000|2022-03-14 09:45:00|791.86|789.46|788.57|786.17|793.89|791.49|787.11|784.71|0
1647251400000|2022-03-14 09:50:00|788.35|785.95|784.28|781.88|790.38|787.98|783.72|781.32|0
1647251700000|2022-03-14 09:55:00|784.96|782.56|785.08|782.68|785.86|783.46|780.23|777.83|0
1647252000000|2022-03-14 10:00:00|784.63|782.23|785.91|783.51|787.44|785.04|783.95|781.55|0
1647252300000|2022-03-14 10:05:00|785.34|782.94|790.32|787.92|790.66|788.26|785.34|782.94|0
1647252600000|2022-03-14 10:10:00|790.55|788.15|791|788.6|794.85|792.45|790.21|787.81|0
1647252900000|2022-03-14 10:15:00|791.12|788.72|790.89|788.49|791.9|789.5|789.19|786.79|0
1647253200000|2022-03-14 10:20:00|790.77|788.37|791.68|789.28|793.83|791.43|790.54|788.14|0
1647253500000|2022-03-14 10:25:00|791.57|789.17|791.67|789.27|793.72|791.32|790.09|787.69|0
1647253800000|2022-03-14 10:30:00|791.45|789.05|787.82|785.42|791.79|789.39|786.36|783.96|0
1647254100000|2022-03-14 10:35:00|787.94|785.54|791.67|789.27|792.35|789.95|787.94|785.54|0
1647254400000|2022-03-14 10:40:00|791.79|789.39|795.98|793.58|797.01|794.61|791.79|789.39|0
1647254700000|2022-03-14 10:45:00|795.75|793.35|795.3|792.9|796.44|794.04|793.38|790.98|0
1647255000000|2022-03-14 10:50:00|795.19|792.79|791.52|789.12|796.33|793.93|791.52|789.12|0
1647255300000|2022-03-14 10:55:00|791.74|789.34|787.66|785.26|792.88|790.48|787.66|785.26|0
1647255600000|2022-03-14 11:00:00|788.01|785.61|794.82|792.42|794.82|792.42|787.78|785.38|0
1647255900000|2022-03-14 11:05:00|794.7|792.3|798.35|795.95|798.8|796.4|793|790.6|0
1647256200000|2022-03-14 11:10:00|798.57|796.17|795.84|793.44|799.03|796.63|794.59|792.19|0
1647256500000|2022-03-14 11:15:00|795.73|793.33|794.25|791.85|797.66|795.26|793.91|791.51|0
1647256800000|2022-03-14 11:20:00|794.36|791.96|795.5|793.1|796.29|793.89|793.11|790.71|0
1647257100000|2022-03-14 11:25:00|795.38|792.98|807.01|804.61|809.53|807.13|795.16|792.76|0
1647257400000|2022-03-14 11:30:00|807.47|805.07|809.53|807.13|809.76|807.36|804.85|802.45|0
1647257700000|2022-03-14 11:35:00|809.3|806.9|809.07|806.67|809.99|807.59|804.27|801.87|0
1647258000000|2022-03-14 11:40:00|808.73|806.33|810.79|808.39|810.9|808.5|805.53|803.13|0
1647258300000|2022-03-14 11:45:00|810.9|808.5|813.08|810.68|818.58|816.18|809.76|807.36|0
1647258600000|2022-03-14 11:50:00|813.77|811.37|818.04|815.64|818.27|815.87|812.39|809.99|0
1647258900000|2022-03-14 11:55:00|818.16|815.76|818.39|815.99|819.53|817.13|813.7|811.3|0
1647259200000|2022-03-14 12:00:00|818.73|816.33|813.25|810.85|821.02|818.62|812.56|810.16|0
1647259500000|2022-03-14 12:05:00|813.14|810.74|812.11|809.71|814.16|811.76|810.51|808.11|0
1647259800000|2022-03-14 12:10:00|812.33|809.93|813.14|810.74|814.84|812.44|812.11|809.71|0
1647260100000|2022-03-14 12:15:00|813.36|810.96|816.44|814.04|816.9|814.5|810.05|807.65|0
1647260400000|2022-03-14 12:20:00|816.56|814.16|818.95|816.55|819.64|817.24|815.76|813.36|0
1647260700000|2022-03-14 12:25:00|818.72|816.32|817.24|814.84|818.72|816.32|815.75|813.35|0
1647261000000|2022-03-14 12:30:00|816.67|814.27|813.7|811.3|817.81|815.41|813.36|810.96|0
1647261300000|2022-03-14 12:35:00|813.47|811.07|814.61|812.21|817.93|815.53|813.47|811.07|0
1647261600000|2022-03-14 12:40:00|814.38|811.98|811.64|809.24|814.61|812.21|810.96|808.56|0
1647261900000|2022-03-14 12:45:00|811.76|809.36|815.29|812.89|815.29|812.89|810.28|807.88|0
1647262200000|2022-03-14 12:50:00|815.18|812.78|814.84|812.44|818.38|815.98|810.05|807.65|0
1647262500000|2022-03-14 12:55:00|814.61|812.21|805.49|803.09|817.01|814.61|804.47|802.07|0
1647262800000|2022-03-14 13:00:00|805.61|803.21|807.66|805.26|807.66|805.26|805.61|803.21|0
1647263100000|2022-03-14 13:05:00|810.73|808.33|810.5|808.1|812.33|809.93|810.16|807.76|0
1647263400000|2022-03-14 13:10:00|810.27|807.87|807.79|805.39|812.1|809.7|806.88|804.48|0
1647263700000|2022-03-14 13:15:00|808.02|805.62|808.24|805.84|809.84|807.44|805.51|803.11|0
1647264000000|2022-03-14 13:20:00|808.02|805.62|812.35|809.95|812.35|809.95|807.1|804.7|0
1647264300000|2022-03-14 13:25:00|812.24|809.84|816.01|813.61|816.01|813.61|812.12|809.72|0
1647264600000|2022-03-14 13:30:00|816.69|814.29|821.16|818.76|821.16|818.76|806.65|804.25|0
1647264900000|2022-03-14 13:35:00|821.27|818.87|825.98|823.58|830.22|827.82|817.84|815.44|0
1647265200000|2022-03-14 13:40:00|826.78|824.38|812.12|809.72|832.52|830.12|810.98|808.58|0
1647265500000|2022-03-14 13:45:00|811.55|809.15|814.18|811.78|816.69|814.29|808.7|806.3|0
1647265800000|2022-03-14 13:50:00|814.4|812|813.95|811.55|814.86|812.46|809.61|807.21|0
1647266100000|2022-03-14 13:55:00|813.49|811.09|812.8|810.4|818.52|816.12|808.69|806.29|0
1647266400000|2022-03-14 14:00:00|812.35|809.95|815.09|812.69|818.75|816.35|806.18|803.78|0
1647266700000|2022-03-14 14:05:00|814.17|811.77|803.22|800.82|816.23|813.83|803.22|800.82|0
1647267000000|2022-03-14 14:10:00|803|800.6|796.63|794.23|804.59|802.19|795.27|792.87|0
1647267300000|2022-03-14 14:15:00|797.54|795.14|799.41|797.01|799.63|797.23|794.73|792.33|0
1647267600000|2022-03-14 14:20:00|798.95|796.55|795.07|792.67|800.32|797.92|794.61|792.21|0
1647267900000|2022-03-14 14:25:00|794.61|792.21|798.03|795.63|798.26|795.86|791.42|789.02|0
1647268200000|2022-03-14 14:30:00|797.81|795.41|800.55|798.15|804.2|801.8|797.47|795.07|0
1647268500000|2022-03-14 14:35:00|800.09|797.69|797.01|794.61|800.32|797.92|793.24|790.84|0
1647268800000|2022-03-14 14:40:00|796.33|793.93|797.12|794.72|798.26|795.86|792.56|790.16|0
1647269100000|2022-03-14 14:45:00|797.58|795.18|795.29|792.89|798.49|796.09|792.33|789.93|0
1647269400000|2022-03-14 14:50:00|794.84|792.44|787.32|784.92|797.35|794.95|785.28|782.88|0
1647269700000|2022-03-14 14:55:00|786.87|784.47|783.92|781.52|789.83|787.43|783.92|781.52|0
1647270000000|2022-03-14 15:00:00|782.33|779.93|786.64|784.24|788.46|786.06|782.33|779.93|0
1647270300000|2022-03-14 15:05:00|785.62|783.22|790.05|787.65|790.96|788.56|784.37|781.97|0
1647270600000|2022-03-14 15:10:00|789.82|787.42|794.62|792.22|795.29|792.89|789.14|786.74|0
1647270900000|2022-03-14 15:15:00|794.39|791.99|794.16|791.76|795.07|792.67|791.88|789.48|0
1647271200000|2022-03-14 15:20:00|794.39|791.99|800.09|797.69|801|798.6|794.16|791.76|0
1647271500000|2022-03-14 15:25:00|800.55|798.15|802.37|799.97|803.98|801.58|799.18|796.78|0
1647271800000|2022-03-14 15:30:00|802.15|799.75|802.15|799.75|804.89|802.49|801|798.6|0
1647272100000|2022-03-14 15:35:00|802.37|799.97|808.1|805.7|809.47|807.07|801.92|799.52|0
1647272400000|2022-03-14 15:40:00|808.32|805.92|816.12|813.72|818.65|816.25|807.87|805.47|0
1647272700000|2022-03-14 15:45:00|816.35|813.95|822.33|819.93|822.57|820.17|815.9|813.5|0
1647273000000|2022-03-14 15:50:00|822.22|819.82|819.3|816.9|823.55|821.15|818.15|815.75|0
1647273300000|2022-03-14 15:55:00|819.07|816.67|820.22|817.82|823.42|821.02|819.07|816.67|0
1647273600000|2022-03-14 16:00:00|822.05|819.65|828.7|826.3|828.7|826.3|822.05|819.65|0
1647273900000|2022-03-14 16:05:00|828.24|825.84|830.76|828.36|831.91|829.51|824.8|822.4|0
1647274200000|2022-03-14 16:10:00|831.68|829.28|833.75|831.35|835.13|832.73|828.93|826.53|0
1647274500000|2022-03-14 16:15:00|832.95|830.55|827.55|825.15|834.21|831.81|827.09|824.69|0
1647274800000|2022-03-14 16:20:00|827.32|824.92|826.98|824.58|831.91|829.51|826.17|823.77|0
1647275100000|2022-03-14 16:25:00|827.32|824.92|826.4|824|830.07|827.67|826.17|823.77|0
1647275400000|2022-03-14 16:30:00|827.55|825.15|828.23|825.83|829.38|826.98|823.77|821.37|0
1647275700000|2022-03-14 16:35:00|828|825.6|827.54|825.14|832.37|829.97|824.79|822.39|0
1647276000000|2022-03-14 16:40:00|828.23|825.83|829.38|826.98|830.99|828.59|823.88|821.48|0
1647276300000|2022-03-14 16:45:00|829.84|827.44|834.78|832.38|836.97|834.57|829.84|827.44|0
1647276600000|2022-03-14 16:50:00|834.89|832.49|843.42|841.02|843.65|841.25|833.05|830.65|0
1647276900000|2022-03-14 16:55:00|843.88|841.48|844.8|842.4|844.8|842.4|839.39|836.99|0
1647277200000|2022-03-14 17:00:00|844.11|841.71|848.26|845.86|848.49|846.09|842.95|840.55|0
1647277500000|2022-03-14 17:05:00|848.03|845.63|848.72|846.32|848.96|846.56|843.18|840.78|0
1647277800000|2022-03-14 17:10:00|848.49|846.09|847.68|845.28|849.74|847.34|846.41|844.01|0
1647278100000|2022-03-14 17:15:00|847.45|845.05|845.04|842.64|849.05|846.65|844.47|842.07|0
1647278400000|2022-03-14 17:20:00|844.92|842.52|845.38|842.98|849.97|847.57|844.47|842.07|0
1647278700000|2022-03-14 17:25:00|844.81|842.41|850.43|848.03|851.35|848.95|844.69|842.29|0
1647279000000|2022-03-14 17:30:00|848.36|845.96|853.41|851.01|857.78|855.38|848.36|845.96|0
1647279300000|2022-03-14 17:35:00|854.1|851.7|859.63|857.23|861.01|858.61|854.1|851.7|0
1647279600000|2022-03-14 17:40:00|858.7|856.3|858.01|855.61|861.7|859.3|856.29|853.89|0
1647279900000|2022-03-14 17:45:00|858.24|855.84|861.24|858.84|862.16|859.76|854.33|851.93|0
1647280200000|2022-03-14 17:50:00|860.78|858.38|853.64|851.24|860.78|858.38|851.11|848.71|0
1647280500000|2022-03-14 17:55:00|854.33|851.93|857.09|854.69|857.55|855.15|849.74|847.34|0
1647280800000|2022-03-14 18:00:00|857.44|855.04|858.01|855.61|859.39|856.99|856.63|854.23|0
1647281100000|2022-03-14 18:05:00|858.24|855.84|854.79|852.39|858.24|855.84|852.49|850.09|0
1647281400000|2022-03-14 18:10:00|854.68|852.28|855.14|852.74|858.01|855.61|853.18|850.78|0
1647281700000|2022-03-14 18:15:00|855.25|852.85|859.97|857.57|860.77|858.37|855.02|852.62|0
1647282000000|2022-03-14 18:20:00|859.16|856.76|862.85|860.45|864.69|862.29|858.24|855.84|0
1647282300000|2022-03-14 18:25:00|863.08|860.68|864.69|862.29|865.38|862.98|861|858.6|0
1647282600000|2022-03-14 18:30:00|864.46|862.06|858.7|856.3|865.15|862.75|858.7|856.3|0
1647282900000|2022-03-14 18:35:00|858.93|856.53|856.39|853.99|858.93|856.53|853.63|851.23|0
1647283200000|2022-03-14 18:40:00|856.62|854.22|858.93|856.53|861|858.6|855.47|853.07|0
1647283500000|2022-03-14 18:45:00|859.39|856.99|861.69|859.29|862.27|859.87|858.7|856.3|0
1647283800000|2022-03-14 18:50:00|861.46|859.06|854.67|852.27|863.3|860.9|854.67|852.27|0
1647284100000|2022-03-14 18:55:00|854.55|852.15|853.63|851.23|856.85|854.45|852.02|849.62|0
1647284400000|2022-03-14 19:00:00|853.86|851.46|848.81|846.41|855.7|853.3|846.28|843.88|0
1647284700000|2022-03-14 19:05:00|849.96|847.56|855.82|853.42|857.54|855.14|849.96|847.56|0
1647285000000|2022-03-14 19:10:00|855.7|853.3|849.49|847.09|856.62|854.22|848.57|846.17|0
1647285300000|2022-03-14 19:15:00|849.03|846.63|850.86|848.46|852.7|850.3|843.76|841.36|0
1647285600000|2022-03-14 19:20:00|851.78|849.38|847.2|844.8|853.28|850.88|846.51|844.11|0
1647285900000|2022-03-14 19:25:00|847.88|845.48|852.93|850.53|854.07|851.67|847.65|845.25|0
1647286200000|2022-03-14 19:30:00|853.16|850.76|860.97|858.57|863.5|861.1|852.93|850.53|0
1647286500000|2022-03-14 19:35:00|860.74|858.34|857.75|855.35|863.62|861.22|857.06|854.66|0
1647286800000|2022-03-14 19:40:00|858.33|855.93|854.53|852.13|859.82|857.42|854.3|851.9|0
1647287100000|2022-03-14 19:45:00|852.01|849.61|854.53|852.13|857.29|854.89|848.34|845.94|0
1647287400000|2022-03-14 19:50:00|855.22|852.82|859.12|856.72|861.55|859.15|854.88|852.48|0
1647287700000|2022-03-14 19:55:00|857.29|854.89|855.75|853.35|858.78|856.38|851.55|849.15|0
1647288000000|2022-03-14 20:00:00|855.63|853.23|850.12|847.72|855.63|853.23|847.6|845.2|0
1647288300000|2022-03-14 20:05:00|850.35|847.95|845.77|843.37|850.58|848.18|845.54|843.14|0
1647288600000|2022-03-14 20:10:00|845.54|843.14|847.37|844.97|847.37|844.97|844.85|842.45|0
1647288900000|2022-03-14 20:15:00|848.03|845.23|847.46|844.66|848.49|845.69|846.77|843.97|0
1647289200000|2022-03-14 20:20:00|847.57|844.77|848.61|845.81|848.72|845.92|847.11|844.31|0
1647289500000|2022-03-14 20:25:00|848.49|845.69|849.52|846.72|849.75|846.95|848.03|845.23|0
1647289800000|2022-03-14 20:30:00|849.63|846.83|849.17|846.37|849.86|847.06|848.26|845.46|0
1647290100000|2022-03-14 20:35:00|849.29|846.49|849.17|846.37|849.86|847.06|848.94|846.14|0
1647290400000|2022-03-14 20:40:00|849.06|846.26|849.63|846.83|850.32|847.52|848.03|845.23|0
1647290700000|2022-03-14 20:45:00|849.86|847.06|850.55|847.75|850.55|847.75|848.71|845.91|0
1647291000000|2022-03-14 20:50:00|850.32|847.52|850.09|847.29|850.77|847.97|849.86|847.06|0
1647291300000|2022-03-14 20:55:00|850.21|847.41|848.6|845.8|850.44|847.64|847.91|845.11|0
1647292500000|2022-03-14 21:15:00|848.93|846.13|849.09|846.29|849.09|846.29|848.93|846.13|0
1647292800000|2022-03-14 21:20:00|849.53|846.73|850.1|847.3|851.04|848.24|849.46|846.66|0
1647293100000|2022-03-14 21:25:00|850.23|847.43|850.66|847.86|850.83|848.03|850.2|847.4|0
1647293400000|2022-03-14 21:30:00|850.43|847.63|850.37|847.57|850.47|847.67|850.06|847.26|0
1647293700000|2022-03-14 21:35:00|850.59|847.79|850.43|847.63|850.59|847.79|850.33|847.53|0
1647294000000|2022-03-14 21:40:00|850.53|847.73|850|847.2|850.53|847.73|849.56|846.76|0
1647294300000|2022-03-14 21:45:00|849.96|847.16|849.76|846.96|849.96|847.16|849.73|846.93|0
1647294600000|2022-03-14 21:50:00|849.79|846.99|847.21|844.41|849.86|847.06|846.98|844.18|0
1647294900000|2022-03-14 21:55:00|847.25|844.45|846.37|843.57|847.25|844.45|846.17|843.37|0
1647295200000|2022-03-14 22:00:00|847.9|845.1|847.56|844.76|848.59|845.79|846.53|843.73|0
1647295500000|2022-03-14 22:05:00|847.33|844.53|849.28|846.48|849.62|846.82|847.33|844.53|0
1647295800000|2022-03-14 22:10:00|848.93|846.13|848.24|845.44|848.93|846.13|847.1|844.3|0
1647296100000|2022-03-14 22:15:00|848.13|845.33|848.93|846.13|849.16|846.36|847.9|845.1|0
1647296400000|2022-03-14 22:20:00|848.82|846.02|848.7|845.9|849.16|846.36|848.47|845.67|0
1647296700000|2022-03-14 22:25:00|848.82|846.02|850.99|848.19|851.68|848.88|848.47|845.67|0
1647297000000|2022-03-14 22:30:00|850.88|848.08|846.3|843.5|851.91|849.11|844.8|842|0
1647297300000|2022-03-14 22:35:00|846.41|843.61|842.06|839.26|846.41|843.61|841.37|838.57|0
1647297600000|2022-03-14 22:40:00|841.95|839.15|843.55|840.75|844.12|841.32|841.6|838.8|0
1647297900000|2022-03-14 22:45:00|843.43|840.63|842.74|839.94|843.66|840.86|840.91|838.11|0
1647298200000|2022-03-14 22:50:00|842.97|840.17|843.66|840.86|843.89|841.09|842.28|839.48|0
1647298500000|2022-03-14 22:55:00|843.77|840.97|843.88|841.08|844.11|841.31|842.74|839.94|0
1647298800000|2022-03-14 23:00:00|843.66|840.86|846.4|843.6|846.86|844.06|842.97|840.17|0
1647299100000|2022-03-14 23:05:00|846.63|843.83|845.71|842.91|846.86|844.06|844.8|842|0
1647299400000|2022-03-14 23:10:00|845.94|843.14|845.71|842.91|848.23|845.43|845.71|842.91|0
1647299700000|2022-03-14 23:15:00|845.48|842.68|844.34|841.54|846.17|843.37|844.11|841.31|0
1647300000000|2022-03-14 23:20:00|843.88|841.08|845.48|842.68|845.48|842.68|843.77|840.97|0
1647300300000|2022-03-14 23:25:00|845.71|842.91|844.79|841.99|845.71|842.91|844|841.2|0
1647300600000|2022-03-14 23:30:00|844.57|841.77|845.37|842.57|845.71|842.91|843.42|840.62|0
1647300900000|2022-03-14 23:35:00|845.02|842.22|843.31|840.51|845.02|842.22|842.96|840.16|0
1647301200000|2022-03-14 23:40:00|843.42|840.62|844.22|841.42|845.02|842.22|842.85|840.05|0
1647301500000|2022-03-14 23:45:00|844.11|841.31|846.06|843.26|846.85|844.05|843.77|840.97|0
1647301800000|2022-03-14 23:50:00|846.28|843.48|846.62|843.82|847.31|844.51|845.94|843.14|0
1647302100000|2022-03-14 23:55:00|846.39|843.59|846.85|844.05|847.31|844.51|845.83|843.03|0
1647302400000|2022-03-15 00:00:00|846.97|844.17|848.34|845.54|848.91|846.11|845.48|842.68|0
1647302700000|2022-03-15 00:05:00|847.77|844.97|846.51|843.71|847.89|845.09|845.48|842.68|0
1647303000000|2022-03-15 00:10:00|846.16|843.36|850.97|848.17|851.89|849.09|845.82|843.02|0
1647303300000|2022-03-15 00:15:00|851.2|848.4|852.12|849.32|853.62|850.82|851.2|848.4|0
1647303600000|2022-03-15 00:20:00|852.35|849.55|850.51|847.71|852.35|849.55|850.4|847.6|0
1647303900000|2022-03-15 00:25:00|850.28|847.48|850.74|847.94|852.01|849.21|850.06|847.26|0
1647304200000|2022-03-15 00:30:00|850.63|847.83|847.3|844.5|850.63|847.83|847.3|844.5|0
1647304500000|2022-03-15 00:35:00|847.19|844.39|847.76|844.96|847.99|845.19|844.33|841.53|0
1647304800000|2022-03-15 00:40:00|848.22|845.42|848.45|845.65|849.25|846.45|847.99|845.19|0
1647305100000|2022-03-15 00:45:00|848.68|845.88|850.28|847.48|850.28|847.48|845.36|842.56|0
1647305400000|2022-03-15 00:50:00|850.05|847.25|850.05|847.25|850.74|847.94|849.82|847.02|0
1647305700000|2022-03-15 00:55:00|850.17|847.37|850.17|847.37|851.66|848.86|847.99|845.19|0
1647306000000|2022-03-15 01:00:00|850.05|847.25|849.13|846.33|850.4|847.6|847.99|845.19|0
1647306300000|2022-03-15 01:05:00|849.36|846.56|852.11|849.31|852.11|849.31|849.25|846.45|0
1647306600000|2022-03-15 01:10:00|851.65|848.85|851.42|848.62|852.23|849.43|850.51|847.71|0
1647306900000|2022-03-15 01:15:00|851.65|848.85|853.72|850.92|853.72|850.92|851.08|848.28|0
1647307200000|2022-03-15 01:20:00|853.95|851.15|848.33|845.53|853.95|851.15|848.33|845.53|0
1647307500000|2022-03-15 01:25:00|848.56|845.76|851.08|848.28|851.65|848.85|845.46|842.66|0
1647307800000|2022-03-15 01:30:00|851.31|848.51|856.47|853.67|856.47|853.67|849.82|847.02|0
1647308100000|2022-03-15 01:35:00|856.13|853.33|855.09|852.29|859|856.2|853.95|851.15|0
1647308400000|2022-03-15 01:40:00|855.32|852.52|853.26|850.46|855.55|852.75|852|849.2|0
1647308700000|2022-03-15 01:45:00|853.03|850.23|852.11|849.31|854.63|851.83|851.19|848.39|0
1647309000000|2022-03-15 01:50:00|852.91|850.11|856.93|854.13|857.85|855.05|850.04|847.24|0
1647309300000|2022-03-15 01:55:00|857.16|854.36|855.09|852.29|859.23|856.43|853.6|850.8|0
1647309600000|2022-03-15 02:00:00|854.98|852.18|852.1|849.3|855.09|852.29|851.19|848.39|0
1647309900000|2022-03-15 02:05:00|852.79|849.99|850.27|847.47|852.79|849.99|850.04|847.24|0
1647310200000|2022-03-15 02:10:00|850.39|847.59|849.01|846.21|851.19|848.39|847.75|844.95|0
1647310500000|2022-03-15 02:15:00|848.89|846.09|848.43|845.63|850.73|847.93|845.68|842.88|0
1647310800000|2022-03-15 02:20:00|848.32|845.52|848.32|845.52|850.73|847.93|847.87|845.07|0
1647311100000|2022-03-15 02:25:00|848.43|845.63|846.14|843.34|849.81|847.01|846.14|843.34|0
1647311400000|2022-03-15 02:30:00|846.03|843.23|843.62|840.82|847.97|845.17|842.94|840.14|0
1647311700000|2022-03-15 02:35:00|844.08|841.28|840.42|837.62|844.08|841.28|838.36|835.56|0
1647312000000|2022-03-15 02:40:00|840.77|837.97|842.71|839.91|842.93|840.13|840.19|837.39|0
1647312300000|2022-03-15 02:45:00|842.93|840.13|842.71|839.91|843.28|840.48|839.96|837.16|0
1647312600000|2022-03-15 02:50:00|842.48|839.68|843.62|840.82|844.65|841.85|842.14|839.34|0
1647312900000|2022-03-15 02:55:00|843.51|840.71|843.74|840.94|845.22|842.42|842.93|840.13|0
1647313200000|2022-03-15 03:00:00|843.62|840.82|842.47|839.67|844.53|841.73|840.87|838.07|0
1647313500000|2022-03-15 03:05:00|842.59|839.79|844.42|841.62|845.45|842.65|840.65|837.85|0
1647313800000|2022-03-15 03:10:00|844.3|841.5|844.53|841.73|845.68|842.88|843.85|841.05|0
1647314100000|2022-03-15 03:15:00|844.3|841.5|844.99|842.19|845.34|842.54|843.85|841.05|0
1647314400000|2022-03-15 03:20:00|845.22|842.42|842.93|840.13|845.45|842.65|842.7|839.9|0
1647314700000|2022-03-15 03:25:00|843.16|840.36|845.22|842.42|845.9|843.1|842.93|840.13|0
1647315000000|2022-03-15 03:30:00|844.88|842.08|843.84|841.04|845.56|842.76|843.84|841.04|0
1647315300000|2022-03-15 03:35:00|844.19|841.39|844.88|842.08|844.88|842.08|843.38|840.58|0
1647315600000|2022-03-15 03:40:00|844.99|842.19|846.48|843.68|848.19|845.39|844.3|841.5|0
1647315900000|2022-03-15 03:45:00|846.59|843.79|848.19|845.39|848.42|845.62|846.13|843.33|0
1647316200000|2022-03-15 03:50:00|847.73|844.93|846.02|843.22|848.31|845.51|845.9|843.1|0
1647316500000|2022-03-15 03:55:00|846.13|843.33|845.9|843.1|846.59|843.79|844.98|842.18|0
1647316800000|2022-03-15 04:00:00|845.67|842.87|846.36|843.56|847.27|844.47|845.67|842.87|0
1647317100000|2022-03-15 04:05:00|846.47|843.67|847.27|844.47|847.27|844.47|846.36|843.56|0
1647317400000|2022-03-15 04:10:00|847.04|844.24|846.7|843.9|847.27|844.47|846.35|843.55|0
1647317700000|2022-03-15 04:15:00|846.58|843.78|846.35|843.55|846.81|844.01|846.35|843.55|0
1647318000000|2022-03-15 04:20:00|846.58|843.78|846.35|843.55|847.16|844.36|846.35|843.55|0
1647318300000|2022-03-15 04:25:00|846.58|843.78|847.73|844.93|847.85|845.05|844.98|842.18|0
1647318600000|2022-03-15 04:30:00|847.5|844.7|845.44|842.64|847.73|844.93|844.64|841.84|0
1647318900000|2022-03-15 04:35:00|845.33|842.53|845.67|842.87|847.04|844.24|845.1|842.3|0
1647319200000|2022-03-15 04:40:00|845.78|842.98|844.98|842.18|846.35|843.55|844.75|841.95|0
1647319500000|2022-03-15 04:45:00|844.75|841.95|845.43|842.63|845.89|843.09|844.52|841.72|0
1647319800000|2022-03-15 04:50:00|845.55|842.75|844.75|841.95|845.66|842.86|844.52|841.72|0
1647320100000|2022-03-15 04:55:00|844.64|841.84|844.97|842.17|844.98|842.18|844.52|841.72|0
1647320400000|2022-03-15 05:00:00|844.75|841.95|848.64|845.84|848.88|846.08|844.75|841.95|0
1647320700000|2022-03-15 05:05:00|848.53|845.73|848.19|845.39|848.87|846.07|846.58|843.78|0
1647321000000|2022-03-15 05:10:00|848.3|845.5|848.41|845.61|850.25|847.45|847.62|844.82|0
1647321300000|2022-03-15 05:15:00|848.64|845.84|849.1|846.3|849.33|846.53|846.7|843.9|0
1647321600000|2022-03-15 05:20:00|850.25|847.45|849.79|846.99|852.32|849.52|849.56|846.76|0
1647321900000|2022-03-15 05:25:00|849.91|847.11|850.02|847.22|851.17|848.37|849.79|846.99|0
1647322200000|2022-03-15 05:30:00|849.91|847.11|847.95|845.15|850.94|848.14|847.84|845.04|0
1647322500000|2022-03-15 05:35:00|848.18|845.38|850.25|847.45|850.48|847.68|847.26|844.46|0
1647322800000|2022-03-15 05:40:00|850.02|847.22|850.02|847.22|850.94|848.14|847.95|845.15|0
1647323100000|2022-03-15 05:45:00|850.37|847.57|849.33|846.53|851.85|849.05|849.33|846.53|0
1647323400000|2022-03-15 05:50:00|849.56|846.76|853.46|850.66|853.69|850.89|849.33|846.53|0
1647323700000|2022-03-15 05:55:00|853.58|850.78|851.74|848.94|853.92|851.12|851.39|848.59|0
1647324000000|2022-03-15 06:00:00|851.39|848.59|855.65|852.85|856.22|853.42|851.39|848.59|0
1647324300000|2022-03-15 06:05:00|855.19|852.39|852.54|849.74|856.22|853.42|852.31|849.51|0
1647324600000|2022-03-15 06:10:00|852.66|849.86|851.05|848.25|853.23|850.43|849.32|846.52|0
1647324900000|2022-03-15 06:15:00|851.16|848.36|853.92|851.12|854.38|851.58|850.47|847.67|0
1647325200000|2022-03-15 06:20:00|854.15|851.35|851.16|848.36|854.15|851.35|850.47|847.67|0
1647325500000|2022-03-15 06:25:00|851.39|848.59|852.54|849.74|853|850.2|850.7|847.9|0
1647325800000|2022-03-15 06:30:00|852.66|849.86|853.12|850.32|854.61|851.81|851.74|848.94|0
1647326100000|2022-03-15 06:35:00|853|850.2|853.44|850.64|854.13|851.33|850.82|848.02|0
1647326400000|2022-03-15 06:40:00|853.56|850.76|853.21|850.41|855.05|852.25|852.06|849.26|0
1647326700000|2022-03-15 06:45:00|853.33|850.53|857.24|854.44|857.58|854.78|853.21|850.41|0
1647327000000|2022-03-15 06:50:00|857.35|854.55|857.35|854.55|859.42|856.62|856.43|853.63|0
1647327300000|2022-03-15 06:55:00|857.12|854.32|857.34|854.54|858.03|855.23|856.43|853.63|0
1647327600000|2022-03-15 07:00:00|856.88|854.08|866.09|863.29|866.55|863.75|856.77|853.97|0
1647327900000|2022-03-15 07:05:00|865.2|862.8|862.21|859.81|865.89|863.49|860.25|857.85|0
1647328200000|2022-03-15 07:10:00|862.67|860.27|878.83|876.43|880.45|878.05|861.98|859.58|0
1647328500000|2022-03-15 07:15:00|878.6|876.2|873.51|871.11|879.53|877.13|872.59|870.19|0
1647328800000|2022-03-15 07:20:00|872.82|870.42|870.39|867.99|874.9|872.5|869.35|866.95|0
1647329100000|2022-03-15 07:25:00|870.27|867.87|876.75|874.35|876.75|874.35|870.27|867.87|0
1647329400000|2022-03-15 07:30:00|876.64|874.24|876.51|874.11|878.6|876.2|872.47|870.07|0
1647329700000|2022-03-15 07:35:00|876.75|874.35|875.13|872.73|878.02|875.62|874.43|872.03|0
1647330000000|2022-03-15 07:40:00|875.59|873.19|873.87|870.99|876.51|874.11|872.58|869.94|0
1647330300000|2022-03-15 07:45:00|873.52|870.64|874.9|872.02|876.75|873.87|871.9|869.02|0
1647330600000|2022-03-15 07:50:00|874.67|871.79|871.84|868.96|874.94|872.06|871.27|868.39|0
1647330900000|2022-03-15 07:55:00|871.61|868.73|869.73|866.85|872.3|869.42|868.81|865.93|0
1647331200000|2022-03-15 08:00:00|869.04|866.16|870.08|867.2|874.32|871.44|868.36|865.48|0
1647331500000|2022-03-15 08:05:00|869.85|866.97|863.02|859.9|870.31|867.43|852.36|849.24|0
1647331800000|2022-03-15 08:10:00|862.11|858.99|867.04|863.92|868.3|865.18|862.11|858.99|0
1647332100000|2022-03-15 08:15:00|866.58|863.46|871.75|868.63|871.98|868.86|866.58|863.46|0
1647332400000|2022-03-15 08:20:00|871.41|868.29|873.81|870.69|876.12|873|869.22|866.1|0
1647332700000|2022-03-15 08:25:00|874.27|871.15|873.24|870.12|874.96|871.84|870.14|867.02|0
1647333000000|2022-03-15 08:30:00|873.35|870.23|873.24|870.12|877.62|874.5|873.12|870|0
1647333300000|2022-03-15 08:35:00|873.35|870.23|875.88|872.76|876.57|873.45|870.59|867.47|0
1647333600000|2022-03-15 08:40:00|876.34|873.22|874.04|870.92|876.46|873.34|871.28|868.16|0
1647333900000|2022-03-15 08:45:00|873.81|870.69|877.26|874.14|879.34|876.22|873.81|870.69|0
1647334200000|2022-03-15 08:50:00|877.15|874.03|878.54|875.42|881.64|878.52|877.15|874.03|0
1647334500000|2022-03-15 08:55:00|878.07|874.95|882.33|879.21|884.3|881.18|878.07|874.95|0
1647334800000|2022-03-15 09:00:00|882.45|879.33|882.33|879.21|884.07|880.95|880.49|877.37|0
1647335100000|2022-03-15 09:05:00|882.8|879.68|886.15|883.03|888.34|885.22|882.8|879.68|0
1647335400000|2022-03-15 09:10:00|886.26|883.14|882.33|879.21|888.11|884.99|882.1|878.98|0
1647335700000|2022-03-15 09:15:00|882.79|879.67|884.18|881.06|885.33|882.21|881.64|878.52|0
1647336000000|2022-03-15 09:20:00|883.25|880.13|876.57|873.45|884.64|881.52|876.57|873.45|0
1647336300000|2022-03-15 09:25:00|876.46|873.34|875.31|872.19|876.57|873.45|872.89|869.77|0
1647336600000|2022-03-15 09:30:00|874.96|871.84|874.15|871.03|875.42|872.3|870.59|867.47|0
1647336900000|2022-03-15 09:35:00|873.92|870.8|873|869.88|876.69|873.57|872.88|869.76|0
1647337200000|2022-03-15 09:40:00|873.11|869.99|867.37|864.25|874.26|871.14|865.99|862.87|0
1647337500000|2022-03-15 09:45:00|867.72|864.6|867.37|864.25|868.52|865.4|864.04|860.92|0
1647337800000|2022-03-15 09:50:00|867.14|864.02|873.57|870.45|873.57|870.45|866.45|863.33|0
1647338100000|2022-03-15 09:55:00|873.34|870.22|872.31|869.19|875.99|872.87|871.27|868.15|0
1647338400000|2022-03-15 10:00:00|871.73|868.61|869.78|866.66|872.88|869.76|868.63|865.51|0
1647338700000|2022-03-15 10:05:00|869.66|866.54|869.89|866.77|871.27|868.15|866.68|863.56|0
1647339000000|2022-03-15 10:10:00|869.78|866.66|864.15|861.03|870.01|866.89|863.69|860.57|0
1647339300000|2022-03-15 10:15:00|864.38|861.26|865.53|862.41|867.02|863.9|863.46|860.34|0
1647339600000|2022-03-15 10:20:00|865.76|862.64|864.5|861.38|869.66|866.54|862.09|858.97|0
1647339900000|2022-03-15 10:25:00|864.38|861.26|863|859.88|864.84|861.72|862.09|858.97|0
1647340200000|2022-03-15 10:30:00|862.08|858.96|858.54|855.42|863|859.88|858.42|855.3|0
1647340500000|2022-03-15 10:35:00|858.19|855.07|858.42|855.3|858.65|855.53|856.59|853.47|0
1647340800000|2022-03-15 10:40:00|858.88|855.76|862.31|859.19|862.54|859.42|858.88|855.76|0
1647341100000|2022-03-15 10:45:00|861.97|858.85|859.79|856.67|862.2|859.08|859.68|856.56|0
1647341400000|2022-03-15 10:50:00|860.02|856.9|852.24|849.12|860.25|857.13|852.01|848.89|0
1647341700000|2022-03-15 10:55:00|852.93|849.81|853.16|850.04|853.61|850.49|846.4|843.28|0
1647342000000|2022-03-15 11:00:00|852.36|849.24|848.57|845.45|852.36|849.24|848.11|844.99|0
1647342300000|2022-03-15 11:05:00|848.69|845.57|844.22|841.1|848.8|845.68|844.22|841.1|0
1647342600000|2022-03-15 11:10:00|844.67|841.55|843.57|840.45|846.4|843.28|843.3|840.18|0
1647342900000|2022-03-15 11:15:00|842.78|839.66|845.64|842.52|845.99|842.87|840.82|837.7|0
1647343200000|2022-03-15 11:20:00|845.53|842.41|850.7|847.58|852.2|849.08|845.41|842.29|0
1647343500000|2022-03-15 11:25:00|850.36|847.24|850.13|847.01|852.08|848.96|847.6|844.48|0
1647343800000|2022-03-15 11:30:00|849.78|846.66|847.25|844.13|851.74|848.62|847.25|844.13|0
1647344100000|2022-03-15 11:35:00|847.48|844.36|848.17|845.05|849.32|846.2|846.1|842.98|0
1647344400000|2022-03-15 11:40:00|848.52|845.4|852.5|849.38|853.19|850.07|848.29|845.17|0
1647344700000|2022-03-15 11:45:00|852.85|849.73|855.49|852.37|855.72|852.6|852.04|848.92|0
1647345000000|2022-03-15 11:50:00|855.72|852.6|854.23|851.11|856.41|853.29|853.19|850.07|0
1647345300000|2022-03-15 11:55:00|854.46|851.34|851.7|848.58|854.57|851.45|850.33|847.21|0
1647345600000|2022-03-15 12:00:00|852.04|848.92|850.43|847.31|854.69|851.57|849.29|846.17|0
1647345900000|2022-03-15 12:05:00|850.66|847.54|852.96|849.84|853.65|850.53|848.83|845.71|0
1647346200000|2022-03-15 12:10:00|852.5|849.38|847.91|844.79|852.5|849.38|847.91|844.79|0
1647346500000|2022-03-15 12:15:00|848.14|845.02|847.45|844.33|849.29|846.17|846.3|843.18|0
1647346800000|2022-03-15 12:20:00|846.99|843.87|843.55|840.43|847.11|843.99|841.5|838.38|0
1647347100000|2022-03-15 12:25:00|843.33|840.21|846.99|843.87|846.99|843.87|843.33|840.21|0
1647347400000|2022-03-15 12:30:00|845.96|842.84|832.23|829.11|847.11|843.99|826.86|823.74|0
1647347700000|2022-03-15 12:35:00|831.88|828.76|832.11|828.99|834.4|831.28|830.74|827.62|0
1647348000000|2022-03-15 12:40:00|832.34|829.22|834.97|831.85|835.88|832.76|831.65|828.53|0
1647348300000|2022-03-15 12:45:00|834.74|831.62|832.68|829.56|836.57|833.45|832.68|829.56|0
1647348600000|2022-03-15 12:50:00|832.91|829.79|835.31|832.19|835.77|832.65|832.91|829.79|0
1647348900000|2022-03-15 12:55:00|834.97|831.85|833.82|830.7|835.65|832.53|832.68|829.56|0
1647349200000|2022-03-15 13:00:00|834.05|830.93|831.99|828.87|834.96|831.84|831.99|828.87|0
1647349500000|2022-03-15 13:05:00|832.22|829.1|832.68|829.56|833.59|830.47|829.93|826.81|0
1647349800000|2022-03-15 13:10:00|832.45|829.33|829.7|826.58|832.45|829.33|825.14|822.02|0
1647350100000|2022-03-15 13:15:00|829.47|826.35|830.28|827.16|830.84|827.72|827.88|824.76|0
1647350400000|2022-03-15 13:20:00|830.39|827.27|833.13|830.01|833.13|830.01|829.82|826.7|0
1647350700000|2022-03-15 13:25:00|831.76|828.64|827.87|824.75|835.42|832.3|826.96|823.84|0
1647351000000|2022-03-15 13:30:00|827.99|824.87|821.26|818.14|827.99|824.87|814.44|811.32|0
1647351300000|2022-03-15 13:35:00|819.89|816.77|825.36|822.24|826.5|823.38|816.03|812.91|0
1647351600000|2022-03-15 13:40:00|823.31|820.19|840.23|837.11|840.23|837.11|822.06|818.94|0
1647351900000|2022-03-15 13:45:00|839.2|836.08|834.04|830.92|840.23|837.11|833.13|830.01|0
1647352200000|2022-03-15 13:50:00|833.81|830.69|832.9|829.78|836.1|832.98|829.01|825.89|0
1647352500000|2022-03-15 13:55:00|832.21|829.09|823.31|820.19|833.02|829.9|821.03|817.91|0
1647352800000|2022-03-15 14:00:00|823.2|820.08|817.91|814.79|827.74|824.62|815.63|812.51|0
1647353100000|2022-03-15 14:05:00|817.69|814.57|825.8|822.68|826.6|823.48|816.09|812.97|0
1647353400000|2022-03-15 14:10:00|825|821.88|830.26|827.14|833.13|830.01|822.71|819.59|0
1647353700000|2022-03-15 14:15:00|830.15|827.03|823.97|820.85|832.1|828.98|822.48|819.36|0
1647354000000|2022-03-15 14:20:00|822.02|818.9|816.09|812.97|822.94|819.82|815.86|812.74|0
1647354300000|2022-03-15 14:25:00|816.77|813.65|808.75|805.63|817.66|814.54|808.41|805.29|0
1647354600000|2022-03-15 14:30:00|807.15|804.03|806.13|803.01|809.2|806.08|801.57|798.45|0
1647354900000|2022-03-15 14:35:00|806.46|803.34|803.73|800.61|806.46|803.34|800.77|797.65|0
1647355200000|2022-03-15 14:40:00|803.05|799.93|803.16|800.04|806.46|803.34|800.77|797.65|0
1647355500000|2022-03-15 14:45:00|802.59|799.47|800.2|797.08|803.73|800.61|798.5|795.38|0
1647355800000|2022-03-15 14:50:00|799.52|796.4|804.55|801.43|806.15|803.03|799.52|796.4|0
1647356100000|2022-03-15 14:55:00|804.09|800.97|807.88|804.76|809.82|806.7|803.42|800.3|0
1647356400000|2022-03-15 15:00:00|806.39|803.27|802.27|799.15|807.53|804.41|802.27|799.15|0
1647356700000|2022-03-15 15:05:00|802.39|799.27|802.04|798.92|803.64|800.52|801.13|798.01|0
1647357000000|2022-03-15 15:10:00|802.27|799.15|801.82|798.7|804.78|801.66|800.68|797.56|0
1647357300000|2022-03-15 15:15:00|802.73|799.61|801.36|798.24|806.61|803.49|800.79|797.67|0
1647357600000|2022-03-15 15:20:00|801.13|798.01|803.64|800.52|807.3|804.18|799.76|796.64|0
1647357900000|2022-03-15 15:25:00|803.87|800.75|793.95|791.07|804.33|801.21|793.95|791.07|0
1647358200000|2022-03-15 15:30:00|794.4|791.52|790.99|788.11|795.77|792.89|790.99|788.11|0
1647358500000|2022-03-15 15:35:00|791.22|788.34|789.85|786.97|791.22|788.34|788.26|785.38|0
1647358800000|2022-03-15 15:40:00|789.63|786.75|789.91|787.03|792.76|789.88|789.46|786.58|0
1647359100000|2022-03-15 15:45:00|789.69|786.81|785.82|782.94|790.37|787.49|785.82|782.94|0
1647359400000|2022-03-15 15:50:00|786.05|783.17|792.87|789.99|794.92|792.04|784.46|781.58|0
1647359700000|2022-03-15 15:55:00|793.55|790.67|799.48|796.6|806|803.12|793.55|790.67|0
1647360000000|2022-03-15 16:00:00|799.71|796.83|804.52|801.64|808.64|805.76|799.25|796.37|0
1647360300000|2022-03-15 16:05:00|806.12|803.24|794.95|792.07|806.47|803.59|792.67|789.79|0
1647360600000|2022-03-15 16:10:00|795.18|792.3|794.49|791.61|797.45|794.57|793.36|790.48|0
1647360900000|2022-03-15 16:15:00|794.72|791.84|791.57|788.69|796.09|793.21|790.88|788|0
1647361200000|2022-03-15 16:20:00|792.02|789.14|787.25|784.37|794.52|791.64|787.25|784.37|0
1647361500000|2022-03-15 16:25:00|787.7|784.82|785.71|782.83|787.93|785.05|783.85|780.97|0
1647361800000|2022-03-15 16:30:00|785.94|783.06|786.8|783.92|787.26|784.38|784.08|781.2|0
1647362100000|2022-03-15 16:35:00|786.58|783.7|783.29|780.41|786.58|783.7|782.71|779.83|0
1647362400000|2022-03-15 16:40:00|782.94|780.06|789.76|786.88|789.76|786.88|782.94|780.06|0
1647362700000|2022-03-15 16:45:00|789.3|786.42|793.29|790.41|794.43|791.55|787.94|785.06|0
1647363000000|2022-03-15 16:50:00|793.74|790.86|797.83|794.95|800.11|797.23|793.29|790.41|0
1647363300000|2022-03-15 16:55:00|797.15|794.27|791.02|788.14|797.61|794.73|790.57|787.69|0
1647363600000|2022-03-15 17:00:00|790.57|787.69|787.84|784.96|791.25|788.37|785.92|783.04|0
1647363900000|2022-03-15 17:05:00|788.42|785.54|793.06|790.18|794.2|791.32|787.62|784.74|0
1647364200000|2022-03-15 17:10:00|793.41|790.53|800.56|797.68|801.14|798.26|793.41|790.53|0
1647364500000|2022-03-15 17:15:00|800.33|797.45|800.79|797.91|801.7|798.82|796.92|794.04|0
1647364800000|2022-03-15 17:20:00|800.56|797.68|796.69|793.81|801.24|798.36|795.56|792.68|0
1647365100000|2022-03-15 17:25:00|796.47|793.59|804.21|801.33|804.66|801.78|793.28|790.4|0
1647365400000|2022-03-15 17:30:00|804.43|801.55|802.38|799.5|806.72|803.84|800.33|797.45|0
1647365700000|2022-03-15 17:35:00|802.15|799.27|803.18|800.3|804.1|801.22|799.19|796.31|0
1647366000000|2022-03-15 17:40:00|802.84|799.96|799.65|796.77|805.12|802.24|797.37|794.49|0
1647366300000|2022-03-15 17:45:00|799.87|796.99|801.01|798.13|802.38|799.5|797.83|794.95|0
1647366600000|2022-03-15 17:50:00|800.78|797.9|798.28|795.4|800.78|797.9|797.37|794.49|0
1647366900000|2022-03-15 17:55:00|798.51|795.63|794.64|791.76|798.51|795.63|793.05|790.17|0
1647367200000|2022-03-15 18:00:00|794.87|791.99|803.06|800.18|803.52|800.64|792.82|789.94|0
1647367500000|2022-03-15 18:05:00|802.6|799.72|796.91|794.03|804.2|801.32|796.23|793.35|0
1647367800000|2022-03-15 18:10:00|797.6|794.72|801.24|798.36|803.06|800.18|796.23|793.35|0
1647368100000|2022-03-15 18:15:00|801.46|798.58|808.99|806.11|810.71|807.83|801.01|798.13|0
1647368400000|2022-03-15 18:20:00|808.76|805.88|807.05|804.17|811.17|808.29|806.02|803.14|0
1647368700000|2022-03-15 18:25:00|807.28|804.4|805.11|802.23|807.85|804.97|803.29|800.41|0
1647369000000|2022-03-15 18:30:00|805.34|802.46|798.96|796.08|808.99|806.11|797.94|795.06|0
1647369300000|2022-03-15 18:35:00|799.3|796.42|800.09|797.21|802.83|799.95|797.82|794.94|0
1647369600000|2022-03-15 18:40:00|799.64|796.76|795.89|793.01|800.32|797.44|794.86|791.98|0
1647369900000|2022-03-15 18:45:00|795.77|792.89|788.96|786.08|796.23|793.35|788.73|785.85|0
1647370200000|2022-03-15 18:50:00|788.73|785.85|786.24|783.36|788.73|785.85|784.88|782|0
1647370500000|2022-03-15 18:55:00|786.01|783.13|781.26|778.38|787.37|784.49|780.81|777.93|0
1647370800000|2022-03-15 19:00:00|782.39|779.51|781.94|779.06|784.2|781.32|779.23|776.35|0
1647371100000|2022-03-15 19:05:00|782.17|779.29|781.94|779.06|782.62|779.74|779.23|776.35|0
1647371400000|2022-03-15 19:10:00|781.71|778.83|780.81|777.93|782.39|779.51|777.42|774.54|0
1647371700000|2022-03-15 19:15:00|780.7|777.82|773.14|770.26|780.81|777.93|772.46|769.58|0
1647372000000|2022-03-15 19:20:00|772.91|770.03|770.89|768.01|775.17|772.29|769.54|766.66|0
1647372300000|2022-03-15 19:25:00|770.21|767.33|771.34|768.46|772.01|769.13|769.31|766.43|0
1647372600000|2022-03-15 19:30:00|771.56|768.68|770.21|767.33|771.56|768.68|765.04|762.16|0
1647372900000|2022-03-15 19:35:00|770.43|767.55|769.53|766.65|772.68|769.8|769.53|766.65|0
1647373200000|2022-03-15 19:40:00|768.41|765.53|771.11|768.23|774.04|771.16|768.41|765.53|0
1647373500000|2022-03-15 19:45:00|770.21|767.33|767.35|764.47|775.39|772.51|767.12|764.24|0
1647373800000|2022-03-15 19:50:00|766.11|763.23|766.31|763.43|767.8|764.92|760.7|757.82|0
1647374100000|2022-03-15 19:55:00|768.56|765.68|769.23|766.35|774.41|771.53|766.76|763.88|0
1647374400000|2022-03-15 20:00:00|768.11|765.23|772.16|769.28|772.38|769.5|767.43|764.55|0
1647374700000|2022-03-15 20:05:00|772.38|769.5|774.41|771.53|775.31|772.43|770.58|767.7|0
1647375000000|2022-03-15 20:10:00|774.63|771.75|775.76|772.88|775.99|773.11|772.15|769.27|0
1647375300000|2022-03-15 20:15:00|775.67|772.31|773.07|769.71|775.67|772.31|771.84|768.48|0
1647375600000|2022-03-15 20:20:00|772.84|769.48|772.62|769.26|773.29|769.93|771.94|768.58|0
1647375900000|2022-03-15 20:25:00|772.84|769.48|773.97|770.61|773.97|770.61|772.39|769.03|0
1647376200000|2022-03-15 20:30:00|773.52|770.16|773.74|770.38|774.87|771.51|773.29|769.93|0
1647376500000|2022-03-15 20:35:00|773.52|770.16|770.81|767.45|773.97|770.61|770.81|767.45|0
1647376800000|2022-03-15 20:40:00|771.26|767.9|771.16|767.8|772.61|769.25|770.36|767|0
1647377100000|2022-03-15 20:45:00|770.93|767.57|771.04|767.68|772.28|768.92|770.59|767.23|0
1647377400000|2022-03-15 20:50:00|771.38|768.02|772.39|769.03|772.51|769.15|771.15|767.79|0
1647377700000|2022-03-15 20:55:00|772.16|768.8|773.86|770.5|774.41|771.05|771.49|768.13|0
1647378000000|2022-03-15 21:00:00|774.1|770.74|773.58|770.22|774.59|771.23|773.48|770.12|0
1647378300000|2022-03-15 21:05:00|773.57|770.21|774.06|770.7|774.56|771.2|773.48|770.12|0
1647378600000|2022-03-15 21:10:00|774.12|770.76|773.65|770.29|774.22|770.86|773.65|770.29|0
1647378900000|2022-03-15 21:15:00|773.38|770.02|774.26|770.9|774.26|770.9|773.38|770.02|0
1647379200000|2022-03-15 21:20:00|774.12|770.76|774.09|770.73|774.36|771|773.93|770.57|0
1647379500000|2022-03-15 21:25:00|774.06|770.7|773.44|770.08|774.06|770.7|773.35|769.99|0
1647380700000|2022-03-15 21:45:00|773.7|770.34|773.7|770.34|773.87|770.51|773.64|770.28|0
1647381000000|2022-03-15 21:50:00|773.64|770.28|773.77|770.41|773.77|770.41|773.64|770.28|0
1647381300000|2022-03-15 21:55:00|773.73|770.37|773.67|770.31|774.12|770.76|773.67|770.31|0
1647381600000|2022-03-15 22:00:00|773.62|770.26|774.18|770.82|774.4|771.04|772.04|768.68|0
1647381900000|2022-03-15 22:05:00|774.3|770.94|775.76|772.4|776.43|773.07|774.18|770.82|0
1647382200000|2022-03-15 22:10:00|775.87|772.51|774.85|771.49|777.33|773.97|774.85|771.49|0
1647382500000|2022-03-15 22:15:00|775.08|771.72|774.4|771.04|775.08|771.72|773.95|770.59|0
1647382800000|2022-03-15 22:20:00|774.18|770.82|775.3|771.94|775.53|772.17|773.72|770.36|0
1647383100000|2022-03-15 22:25:00|775.42|772.06|775.53|772.17|775.75|772.39|774.17|770.81|0
1647383400000|2022-03-15 22:30:00|775.08|771.72|775.98|772.62|775.98|772.62|774.85|771.49|0
1647383700000|2022-03-15 22:35:00|775.75|772.39|776.43|773.07|776.65|773.29|775.53|772.17|0
1647384000000|2022-03-15 22:40:00|776.32|772.96|776.2|772.84|776.32|772.96|775.07|771.71|0
1647384300000|2022-03-15 22:45:00|776.09|772.73|775.52|772.16|776.2|772.84|775.07|771.71|0
1647384600000|2022-03-15 22:50:00|775.64|772.28|774.96|771.6|775.75|772.39|774.85|771.49|0
1647384900000|2022-03-15 22:55:00|775.07|771.71|775.52|772.16|776.65|773.29|774.96|771.6|0
1647385200000|2022-03-15 23:00:00|775.19|771.83|775.97|772.61|775.97|772.61|774.85|771.49|0
1647385500000|2022-03-15 23:05:00|776.09|772.73|776.65|773.29|777.1|773.74|775.75|772.39|0
1647385800000|2022-03-15 23:10:00|776.54|773.18|777.1|773.74|777.32|773.96|776.42|773.06|0
1647386100000|2022-03-15 23:15:00|776.87|773.51|775.52|772.16|776.87|773.51|774.84|771.48|0
1647386400000|2022-03-15 23:20:00|775.29|771.93|773.94|770.58|775.52|772.16|773.04|769.68|0
1647386700000|2022-03-15 23:25:00|774.06|770.7|775.07|771.71|775.97|772.61|773.94|770.58|0
1647387000000|2022-03-15 23:30:00|775.18|771.82|775.97|772.61|777.1|773.74|775.18|771.82|0
1647387300000|2022-03-15 23:35:00|776.19|772.83|769.66|766.3|776.76|773.4|766.51|763.15|0
1647387600000|2022-03-15 23:40:00|769.78|766.42|769.21|765.85|769.88|766.52|768.53|765.17|0
1647387900000|2022-03-15 23:45:00|768.98|765.62|771.01|767.65|771.46|768.1|768.53|765.17|0
1647388200000|2022-03-15 23:50:00|771.12|767.76|774.61|771.25|775.29|771.93|771.12|767.76|0
1647388500000|2022-03-15 23:55:00|774.84|771.48|775.06|771.7|776.41|773.05|773.71|770.35|0
1647388800000|2022-03-16 00:00:00|775.4|772.04|777.09|773.73|777.77|774.41|774.38|771.02|0
1647389100000|2022-03-16 00:05:00|776.86|773.5|775.28|771.92|777.54|774.18|774.83|771.47|0
1647389400000|2022-03-16 00:10:00|775.06|771.7|776.64|773.28|776.64|773.28|774.38|771.02|0
1647389700000|2022-03-16 00:15:00|776.86|773.5|780.02|776.66|780.93|777.57|776.86|773.5|0
1647390000000|2022-03-16 00:20:00|780.25|776.89|781.38|778.02|782.96|779.6|780.02|776.66|0
1647390300000|2022-03-16 00:25:00|780.7|777.34|780.7|777.34|782.28|778.92|780.02|776.66|0
1647390600000|2022-03-16 00:30:00|780.47|777.11|780.02|776.66|780.59|777.23|777.54|774.18|0
1647390900000|2022-03-16 00:35:00|780.14|776.78|781.15|777.79|781.83|778.47|780.02|776.66|0
1647391200000|2022-03-16 00:40:00|781.38|778.02|781.49|778.13|782.28|778.92|780.25|776.89|0
1647391500000|2022-03-16 00:45:00|781.38|778.02|782.4|779.04|782.4|779.04|780.47|777.11|0
1647391800000|2022-03-16 00:50:00|782.28|778.92|781.83|778.47|782.5|779.14|780.47|777.11|0
1647392100000|2022-03-16 00:55:00|781.72|778.36|779.79|776.43|781.83|778.47|777.98|774.62|0
1647392400000|2022-03-16 01:00:00|780.02|776.66|779.11|775.75|780.69|777.33|778.89|775.53|0
1647392700000|2022-03-16 01:05:00|779|775.64|780.13|776.77|780.69|777.33|777.76|774.4|0
1647393000000|2022-03-16 01:10:00|780.01|776.65|779.45|776.09|781.82|778.46|779.34|775.98|0
1647393300000|2022-03-16 01:15:00|779.79|776.43|778.55|775.19|780.13|776.77|778.21|774.85|0
1647393600000|2022-03-16 01:20:00|778.21|774.85|778.32|774.96|779.79|776.43|777.98|774.62|0
1647393900000|2022-03-16 01:25:00|778.43|775.07|779.33|775.97|780.01|776.65|778.43|775.07|0
1647394200000|2022-03-16 01:30:00|779.11|775.75|780.13|776.77|780.92|777.56|778.43|775.07|0
1647394500000|2022-03-16 01:35:00|780.24|776.88|780.46|777.1|780.46|777.1|778.66|775.3|0
1647394800000|2022-03-16 01:40:00|780.58|777.22|780.46|777.1|780.58|777.22|779.11|775.75|0
1647395100000|2022-03-16 01:45:00|780.24|776.88|780.01|776.65|780.91|777.55|779.1|775.74|0
1647395400000|2022-03-16 01:50:00|779.78|776.42|778.65|775.29|780.23|776.87|778.2|774.84|0
1647395700000|2022-03-16 01:55:00|778.77|775.41|776.39|773.03|779.33|775.97|776.06|772.7|0
1647396000000|2022-03-16 02:00:00|776.17|772.81|773.46|770.1|776.39|773.03|773.24|769.88|0
1647396300000|2022-03-16 02:05:00|773.69|770.33|773.8|770.44|774.81|771.45|773.69|770.33|0
1647396600000|2022-03-16 02:10:00|773.69|770.33|770.68|767.32|773.69|770.33|770.68|767.32|0
1647396900000|2022-03-16 02:15:00|771.02|767.66|773.16|769.8|773.39|770.03|770.46|767.1|0
1647397200000|2022-03-16 02:20:00|773.39|770.03|774.07|770.71|775.42|772.06|773.16|769.8|0
1647397500000|2022-03-16 02:25:00|774.18|770.82|772.71|769.35|774.97|771.61|772.71|769.35|0
1647397800000|2022-03-16 02:30:00|772.94|769.58|775.19|771.83|775.65|772.29|772.48|769.12|0
1647398100000|2022-03-16 02:35:00|774.97|771.61|773.39|770.03|775.87|772.51|772.71|769.35|0
1647398400000|2022-03-16 02:40:00|773.5|770.14|772.48|769.12|773.84|770.48|770.68|767.32|0
1647398700000|2022-03-16 02:45:00|772.6|769.24|771.92|768.56|772.93|769.57|771.35|767.99|0
1647399000000|2022-03-16 02:50:00|771.8|768.44|773.95|770.59|774.06|770.7|771.8|768.44|0
1647399300000|2022-03-16 02:55:00|774.06|770.7|775.41|772.05|776.32|772.96|773.95|770.59|0
1647399600000|2022-03-16 03:00:00|775.64|772.28|776.09|772.73|776.32|772.96|774.06|770.7|0
1647399900000|2022-03-16 03:05:00|775.76|772.4|778.35|774.99|778.92|775.56|775.41|772.05|0
1647400200000|2022-03-16 03:10:00|778.24|774.88|777.67|774.31|778.24|774.88|777|773.64|0
1647400500000|2022-03-16 03:15:00|777.9|774.54|775.41|772.05|778.58|775.22|775.19|771.83|0
1647400800000|2022-03-16 03:20:00|775.3|771.94|773.83|770.47|776.43|773.07|773.83|770.47|0
1647401100000|2022-03-16 03:25:00|774.06|770.7|773.72|770.36|774.28|770.92|770.9|767.54|0
1647401400000|2022-03-16 03:30:00|773.6|770.24|775.53|772.17|775.64|772.28|773.38|770.02|0
1647401700000|2022-03-16 03:35:00|775.64|772.28|772.02|768.66|775.64|772.28|771.57|768.21|0
1647402000000|2022-03-16 03:40:00|772.25|768.89|774.96|771.6|775.18|771.82|772.25|768.89|0
1647402300000|2022-03-16 03:45:00|774.62|771.26|773.6|770.24|774.96|771.6|772.92|769.56|0
1647402600000|2022-03-16 03:50:00|773.37|770.01|775.86|772.5|776.08|772.72|773.37|770.01|0
1647402900000|2022-03-16 03:55:00|776.08|772.72|775.18|771.82|776.08|772.72|773.37|770.01|0
1647403200000|2022-03-16 04:00:00|774.73|771.37|773.71|770.35|775.18|771.82|773.37|770.01|0
1647403500000|2022-03-16 04:05:00|773.82|770.46|773.82|770.46|774.5|771.14|772.47|769.11|0
1647403800000|2022-03-16 04:10:00|773.71|770.35|773.82|770.46|773.94|770.58|772.69|769.33|0
1647404100000|2022-03-16 04:15:00|774.05|770.69|774.95|771.59|775.18|771.82|773.82|770.46|0
1647404400000|2022-03-16 04:20:00|775.18|771.82|775.85|772.49|776.31|772.95|774.72|771.36|0
1647404700000|2022-03-16 04:25:00|775.74|772.38|775.52|772.16|775.85|772.49|775.17|771.81|0
1647405000000|2022-03-16 04:30:00|775.85|772.49|776.3|772.94|776.76|773.4|775.63|772.27|0
1647405300000|2022-03-16 04:35:00|776.42|773.06|774.72|771.36|776.42|773.06|774.5|771.14|0
1647405600000|2022-03-16 04:40:00|774.84|771.48|774.49|771.13|774.95|771.59|773.82|770.46|0
1647405900000|2022-03-16 04:45:00|774.61|771.25|771.68|768.32|774.61|771.25|771.68|768.32|0
1647406200000|2022-03-16 04:50:00|771.78|768.42|772.01|768.65|772.91|769.55|771.68|768.32|0
1647406500000|2022-03-16 04:55:00|772.35|768.99|772.46|769.1|772.46|769.1|771.11|767.75|0
1647406800000|2022-03-16 05:00:00|771.78|768.42|771.11|767.75|771.9|768.54|769.42|766.06|0
1647407100000|2022-03-16 05:05:00|770.88|767.52|770.43|767.07|771.11|767.75|769.3|765.94|0
1647407400000|2022-03-16 05:10:00|770.2|766.84|773.13|769.77|773.36|770|770.2|766.84|0
1647407700000|2022-03-16 05:15:00|773.59|770.23|769.07|765.71|773.59|770.23|769.07|765.71|0
1647408000000|2022-03-16 05:20:00|768.85|765.49|766.82|763.46|769.07|765.71|765.59|762.23|0
1647408300000|2022-03-16 05:25:00|766.59|763.23|764.57|761.21|766.59|763.23|764.12|760.76|0
1647408600000|2022-03-16 05:30:00|764.34|760.98|763.53|760.17|767.49|764.13|763.53|760.17|0
1647408900000|2022-03-16 05:35:00|763.31|759.95|761.74|758.38|764.65|761.29|761.29|757.93|0
1647409200000|2022-03-16 05:40:00|761.51|758.15|757.15|753.79|762.08|758.72|757.03|753.67|0
1647409500000|2022-03-16 05:45:00|757.25|753.89|753|749.64|757.59|754.23|749.21|745.85|0
1647409800000|2022-03-16 05:50:00|753.45|750.09|757.25|753.89|758.15|754.79|752.56|749.2|0
1647410100000|2022-03-16 05:55:00|757.37|754.01|757.03|753.67|759.49|756.13|757.03|753.67|0
1647410400000|2022-03-16 06:00:00|757.25|753.89|756.36|753|758.15|754.79|756.13|752.77|0
1647410700000|2022-03-16 06:05:00|756.58|753.22|756.35|752.99|758.15|754.79|754.46|751.1|0
1647411000000|2022-03-16 06:10:00|756.13|752.77|755.24|751.88|756.8|753.44|754.34|750.98|0
1647411300000|2022-03-16 06:15:00|755.58|752.22|751.78|748.42|756.13|752.77|751.66|748.3|0
1647411600000|2022-03-16 06:20:00|751.66|748.3|751.66|748.3|753.89|750.53|751.66|748.3|0
1647411900000|2022-03-16 06:25:00|752|748.64|753.89|750.53|754.45|751.09|751.77|748.41|0
1647412200000|2022-03-16 06:30:00|754.11|750.75|751.88|748.52|755.23|751.87|750.54|747.18|0
1647412500000|2022-03-16 06:35:00|751.77|748.41|751.1|747.74|753.22|749.86|750.76|747.4|0
1647412800000|2022-03-16 06:40:00|751.43|748.07|747.31|743.95|753.44|750.08|746.2|742.84|0
1647413100000|2022-03-16 06:45:00|747.42|744.06|744.14|740.78|747.64|744.28|744.14|740.78|0
1647413400000|2022-03-16 06:50:00|745.03|741.67|744.81|741.45|749.48|746.12|744.7|741.34|0
1647413700000|2022-03-16 06:55:00|745.25|741.89|743.81|740.45|747.92|744.56|743.47|740.11|0
1647414000000|2022-03-16 07:00:00|743.47|740.11|745.25|741.89|746.14|742.78|743.47|740.11|0
1647414300000|2022-03-16 07:05:00|744.79|741.91|741.65|738.77|745.9|743.02|741.65|738.77|0
1647414600000|2022-03-16 07:10:00|741.87|738.99|738.53|735.65|742.31|739.43|738.53|735.65|0
1647414900000|2022-03-16 07:15:00|738.75|735.87|742.31|739.43|742.31|739.43|738.53|735.65|0
1647415200000|2022-03-16 07:20:00|742.09|739.21|744.54|741.66|744.76|741.88|741.42|738.54|0
1647415500000|2022-03-16 07:25:00|744.76|741.88|742.98|740.1|745.43|742.55|742.76|739.88|0
1647415800000|2022-03-16 07:30:00|743.2|740.32|745.88|743|747.22|744.34|743.2|740.32|0
1647416100000|2022-03-16 07:35:00|745.77|742.89|741.2|738.32|745.88|743|740.08|737.2|0
1647416400000|2022-03-16 07:40:00|741.64|738.76|745.55|742.67|745.65|742.77|741.2|738.32|0
1647416700000|2022-03-16 07:45:00|745.65|742.77|742.08|739.2|746.66|743.78|742.08|739.2|0
1647417000000|2022-03-16 07:50:00|742.53|739.65|741.17|738.29|742.98|740.1|739.29|736.41|0
1647417300000|2022-03-16 07:55:00|741.28|738.4|739.83|736.95|742.95|740.07|739.39|736.51|0
1647417600000|2022-03-16 08:00:00|739.61|736.73|737.28|734.4|742.5|739.62|736.5|733.62|0
1647417900000|2022-03-16 08:05:00|737.17|734.29|738.94|736.06|740.94|738.06|737.17|734.29|0
1647418200000|2022-03-16 08:10:00|738.72|735.84|740.83|737.95|740.94|738.06|735.84|732.96|0
1647418500000|2022-03-16 08:15:00|740.72|737.84|730.96|728.08|740.72|737.84|730.64|727.76|0
1647418800000|2022-03-16 08:20:00|731.63|728.75|736.14|733.26|737.47|734.59|731.41|728.53|0
1647419100000|2022-03-16 08:25:00|736.48|733.6|733.37|730.49|737.47|734.59|731.92|729.04|0
1647419400000|2022-03-16 08:30:00|733.25|730.37|729.93|727.05|736.7|733.82|727.71|724.83|0
1647419700000|2022-03-16 08:35:00|731.48|728.6|731.03|728.15|734.14|731.26|727.05|724.17|0
1647420000000|2022-03-16 08:40:00|731.26|728.38|733.47|730.59|733.69|730.81|729.71|726.83|0
1647420300000|2022-03-16 08:45:00|733.92|731.04|733.25|730.37|734.7|731.82|731.7|728.82|0
1647420600000|2022-03-16 08:50:00|733.03|730.15|734.14|731.26|735.25|732.37|732.81|729.93|0
1647420900000|2022-03-16 08:55:00|733.69|730.81|731.03|728.15|734.14|731.26|731.03|728.15|0
1647421200000|2022-03-16 09:00:00|730.81|727.93|729.7|726.82|731.15|728.27|729.26|726.38|0
1647421500000|2022-03-16 09:05:00|729.92|727.04|729.48|726.6|730.14|727.26|728.59|725.71|0
1647421800000|2022-03-16 09:10:00|728.59|725.71|728.81|725.93|730.14|727.26|727.49|724.61|0
1647422100000|2022-03-16 09:15:00|728.71|725.83|728.15|725.27|729.03|726.15|725.27|722.39|0
1647422400000|2022-03-16 09:20:00|727.93|725.05|727.6|724.72|728.81|725.93|727.04|724.16|0
1647422700000|2022-03-16 09:25:00|727.93|725.05|725.49|722.61|728.15|725.27|725.05|722.17|0
1647423000000|2022-03-16 09:30:00|725.71|722.83|725.16|722.28|725.93|723.05|723.94|721.06|0
1647423300000|2022-03-16 09:35:00|725.87|722.99|725.55|722.67|726.09|723.21|724.23|721.35|0
1647423600000|2022-03-16 09:40:00|725.45|722.57|727.77|724.89|727.77|724.89|725.45|722.57|0
1647423900000|2022-03-16 09:45:00|727.99|725.11|728.43|725.55|729.76|726.88|727.76|724.88|0
1647424200000|2022-03-16 09:50:00|728.32|725.44|729.09|726.21|729.21|726.33|725.55|722.67|0
1647424500000|2022-03-16 09:55:00|729.32|726.44|729.98|727.1|731.09|728.21|727.99|725.11|0
1647424800000|2022-03-16 10:00:00|730.2|727.32|728.21|725.33|730.87|727.99|727.43|724.55|0
1647425100000|2022-03-16 10:05:00|728.32|725.44|728.43|725.55|729.31|726.43|727.32|724.44|0
1647425400000|2022-03-16 10:10:00|725.33|722.45|718.26|715.38|726.87|723.99|716.71|713.83|0
1647425700000|2022-03-16 10:15:00|717.37|714.49|719.14|716.26|720.9|718.02|715.17|712.29|0
1647426000000|2022-03-16 10:20:00|719.36|716.48|719.36|716.48|719.8|716.92|718.69|715.81|0
1647426300000|2022-03-16 10:25:00|719.25|716.37|721.9|719.02|721.9|719.02|719.25|716.37|0
1647426600000|2022-03-16 10:30:00|722|719.12|720.02|717.14|722|719.12|719.35|716.47|0
1647426900000|2022-03-16 10:35:00|719.91|717.03|722.67|719.79|725.21|722.33|719.69|716.81|0
1647427200000|2022-03-16 10:40:00|722.56|719.68|718.91|716.03|724.99|722.11|718.91|716.03|0
1647427500000|2022-03-16 10:45:00|718.69|715.81|720.68|717.8|722.44|719.56|718.03|715.15|0
1647427800000|2022-03-16 10:50:00|720.23|717.35|721.72|718.84|723.16|720.28|720.01|717.13|0
1647428100000|2022-03-16 10:55:00|721.94|719.06|721.39|718.51|723.6|720.72|721.06|718.18|0
1647428400000|2022-03-16 11:00:00|721.5|718.62|725.25|722.37|725.47|722.59|721.5|718.62|0
1647428700000|2022-03-16 11:05:00|725.03|722.15|724.36|721.48|726.13|723.25|723.92|721.04|0
1647429000000|2022-03-16 11:10:00|723.92|721.04|724.36|721.48|725.47|722.59|722.82|719.94|0
1647429300000|2022-03-16 11:15:00|724.8|721.92|726.46|723.58|727.68|724.8|724.8|721.92|0
1647429600000|2022-03-16 11:20:00|726.35|723.47|725.14|722.26|727.68|724.8|724.25|721.37|0
1647429900000|2022-03-16 11:25:00|725.24|722.36|724.36|721.48|725.36|722.48|723.26|720.38|0
1647430200000|2022-03-16 11:30:00|724.58|721.7|722.59|719.71|724.58|721.7|720.83|717.95|0
1647430500000|2022-03-16 11:35:00|722.49|719.61|720.39|717.51|722.93|720.05|719.29|716.41|0
1647430800000|2022-03-16 11:40:00|720.5|717.62|721.16|718.28|722.37|719.49|720.39|717.51|0
1647431100000|2022-03-16 11:45:00|721.27|718.39|724.14|721.26|724.36|721.48|720.94|718.06|0
1647431400000|2022-03-16 11:50:00|724.36|721.48|721.05|718.17|724.36|721.48|719.94|717.06|0
1647431700000|2022-03-16 11:55:00|721.16|718.28|719.72|716.84|721.93|719.05|719.72|716.84|0
1647432000000|2022-03-16 12:00:00|719.28|716.4|719.06|716.18|719.72|716.84|717.52|714.64|0
1647432300000|2022-03-16 12:05:00|719.5|716.62|717.3|714.42|719.94|717.06|717.3|714.42|0
1647432600000|2022-03-16 12:10:00|717.74|714.86|719.34|716.46|719.78|716.9|716.91|714.03|0
1647432900000|2022-03-16 12:15:00|719.01|716.13|719.45|716.57|719.78|716.9|717.79|714.91|0
1647433200000|2022-03-16 12:20:00|719.55|716.67|720.88|718|721.32|718.44|719.11|716.23|0
1647433500000|2022-03-16 12:25:00|721.1|718.22|721.1|718.22|721.76|718.88|719.55|716.67|0
1647433800000|2022-03-16 12:30:00|720.88|718|724.63|721.75|724.86|721.98|719.99|717.11|0
1647434100000|2022-03-16 12:35:00|724.86|721.98|728.84|725.96|729.28|726.4|724.63|721.75|0
1647434400000|2022-03-16 12:40:00|729.06|726.18|728.18|725.3|729.06|726.18|726.63|723.75|0
1647434700000|2022-03-16 12:45:00|728.29|725.41|729.56|726.68|731.34|728.46|727.31|724.43|0
1647435000000|2022-03-16 12:50:00|729.67|726.79|730.56|727.68|732.11|729.23|728.78|725.9|0
1647435300000|2022-03-16 12:55:00|730.33|727.45|731.66|728.78|732.99|730.11|729.89|727.01|0
1647435600000|2022-03-16 13:00:00|731.88|729|733.66|730.78|734.1|731.22|731|728.12|0
1647435900000|2022-03-16 13:05:00|734.1|731.22|733.88|731|736.77|733.89|733.66|730.78|0
1647436200000|2022-03-16 13:10:00|733.99|731.11|734.32|731.44|734.99|732.11|733.44|730.56|0
1647436500000|2022-03-16 13:15:00|735.65|732.77|732.55|729.67|735.88|733|732.32|729.44|0
1647436800000|2022-03-16 13:20:00|732.77|729.89|728.78|725.9|733.21|730.33|728.78|725.9|0
1647437100000|2022-03-16 13:25:00|729|726.12|734.32|731.44|735.21|732.33|729|726.12|0
1647437400000|2022-03-16 13:30:00|732.77|729.89|727.89|725.01|733.65|730.77|727.01|724.13|0
1647437700000|2022-03-16 13:35:00|727.67|724.79|716.19|713.31|727.67|724.79|715.97|713.09|0
1647438000000|2022-03-16 13:40:00|715.97|713.09|713.77|710.89|717.19|714.31|712.9|710.02|0
1647438300000|2022-03-16 13:45:00|713.11|710.23|712.35|709.47|713.77|710.89|709.38|706.5|0
1647438600000|2022-03-16 13:50:00|712.24|709.36|717.07|714.19|717.51|714.63|710.7|707.82|0
1647438900000|2022-03-16 13:55:00|717.29|714.41|716.08|713.2|717.95|715.07|713.11|710.23|0
1647439200000|2022-03-16 14:00:00|715.09|712.21|719.71|716.83|722.58|719.7|713.11|710.23|0
1647439500000|2022-03-16 14:05:00|719.83|716.95|725.35|722.47|725.67|722.79|719.49|716.61|0
1647439800000|2022-03-16 14:10:00|726.11|723.23|712.9|710.02|726.11|723.23|710.68|707.8|0
1647440100000|2022-03-16 14:15:00|712.68|709.8|697.01|694.13|712.68|709.8|691.31|688.43|0
1647440400000|2022-03-16 14:20:00|696.57|693.69|696.02|693.14|697.23|694.35|693.72|690.84|0
1647440700000|2022-03-16 14:25:00|696.24|693.36|698.88|696|698.88|696|693.59|690.71|0
1647441000000|2022-03-16 14:30:00|698.44|695.56|694.47|691.59|699.1|696.22|691.61|688.73|0
1647441300000|2022-03-16 14:35:00|694.25|691.37|696.67|693.79|702.19|699.31|694.03|691.15|0
1647441600000|2022-03-16 14:40:00|696.23|693.35|706.73|703.85|710.61|707.73|694.25|691.37|0
1647441900000|2022-03-16 14:45:00|706.84|703.96|704.62|701.74|708.51|705.63|703.41|700.53|0
1647442200000|2022-03-16 14:50:00|705.95|703.07|704.84|701.96|707.28|704.4|701.75|698.87|0
1647442500000|2022-03-16 14:55:00|704.4|701.52|700.2|697.32|709.28|706.4|700.2|697.32|0
1647442800000|2022-03-16 15:00:00|700.86|697.98|699.98|697.1|709.28|706.4|698.88|696|0
1647443100000|2022-03-16 15:05:00|699.87|696.99|703.74|700.86|705.51|702.63|698.65|695.77|0
1647443400000|2022-03-16 15:10:00|703.63|700.75|703.85|700.97|704.62|701.74|701.52|698.64|0
1647443700000|2022-03-16 15:15:00|704.18|701.3|704.18|701.3|707.72|704.84|702.85|699.97|0
1647444000000|2022-03-16 15:20:00|703.95|701.07|704.18|701.3|707.05|704.17|702.19|699.31|0
1647444300000|2022-03-16 15:25:00|703.51|700.63|703.95|701.07|705.06|702.18|702.63|699.75|0
1647444600000|2022-03-16 15:30:00|703.07|700.19|702.3|699.42|704.4|701.52|701.52|698.64|0
1647444900000|2022-03-16 15:35:00|702.4|699.52|705.5|702.62|709.05|706.17|702.18|699.3|0
1647445200000|2022-03-16 15:40:00|705.94|703.06|705.94|703.06|709.27|706.39|705.28|702.4|0
1647445500000|2022-03-16 15:45:00|706.39|703.51|704.83|701.95|708.38|705.5|704.83|701.95|0
1647445800000|2022-03-16 15:50:00|704.39|701.51|703.28|700.4|705.72|702.84|701.85|698.97|0
1647446100000|2022-03-16 15:55:00|703.06|700.18|702.4|699.52|705.28|702.4|701.29|698.41|0
1647446400000|2022-03-16 16:00:00|702.18|699.3|698.86|695.98|704.17|701.29|697.54|694.66|0
1647446700000|2022-03-16 16:05:00|698.64|695.76|701.49|699.09|701.51|699.09|698.62|695.76|0
1647447000000|2022-03-16 16:10:00|701.72|699.32|702.38|699.98|702.82|700.42|700.39|697.99|0
1647447300000|2022-03-16 16:15:00|701.94|699.54|700.83|698.43|702.82|700.42|699.95|697.55|0
1647447600000|2022-03-16 16:20:00|701.27|698.87|702.82|700.42|703.04|700.64|699.72|697.32|0
1647447900000|2022-03-16 16:25:00|703.7|701.3|702.37|699.97|706.36|703.96|702.37|699.97|0
1647448200000|2022-03-16 16:30:00|702.15|699.75|702.37|699.97|703.82|701.42|701.49|699.09|0
1647448500000|2022-03-16 16:35:00|701.71|699.31|707.69|705.29|707.91|705.51|701.71|699.31|0
1647448800000|2022-03-16 16:40:00|707.24|704.84|703.7|701.3|708.8|706.4|702.37|699.97|0
1647449100000|2022-03-16 16:45:00|703.26|700.86|717.02|714.62|718.36|715.96|703.26|700.86|0
1647449400000|2022-03-16 16:50:00|716.57|714.17|715.9|713.5|718.58|716.18|713.57|711.17|0
1647449700000|2022-03-16 16:55:00|716.57|714.17|714.12|711.72|717.69|715.29|713.68|711.28|0
1647450000000|2022-03-16 17:00:00|713.68|711.28|717.46|715.06|718.13|715.73|712.34|709.94|0
1647450300000|2022-03-16 17:05:00|717.68|715.28|725.27|722.87|725.72|723.32|715.23|712.83|0
1647450600000|2022-03-16 17:10:00|725.49|723.09|725.49|723.09|728.85|726.45|724.27|721.87|0
1647450900000|2022-03-16 17:15:00|726.16|723.76|724.82|722.42|726.61|724.21|723.71|721.31|0
1647451200000|2022-03-16 17:20:00|724.15|721.75|722.59|720.19|727.51|725.11|721.02|718.62|0
1647451500000|2022-03-16 17:25:00|722.36|719.96|723.48|721.08|725.04|722.64|721.69|719.29|0
1647451800000|2022-03-16 17:30:00|723.03|720.63|719.02|716.62|723.03|720.63|717.23|714.83|0
1647452100000|2022-03-16 17:35:00|719.68|717.28|720.13|717.73|721.47|719.07|717.01|714.61|0
1647452400000|2022-03-16 17:40:00|720.35|717.95|721.69|719.29|725.04|722.64|719.68|717.28|0
1647452700000|2022-03-16 17:45:00|721.47|719.07|720.02|717.62|723.25|720.85|719.91|717.51|0
1647453000000|2022-03-16 17:50:00|720.35|717.95|719.24|716.84|723.25|720.85|718.57|716.17|0
1647453300000|2022-03-16 17:55:00|718.91|716.51|717.79|715.39|719.68|717.28|715.34|712.94|0
1647453600000|2022-03-16 18:00:00|727.05|724.65|737.93|735.53|739.39|736.99|719.13|716.73|0
1647453900000|2022-03-16 18:05:00|738.04|735.64|752.03|749.63|752.03|749.63|734.22|731.82|0
1647454200000|2022-03-16 18:10:00|751.8|749.4|760.81|758.41|761.72|759.32|748.41|746.01|0
1647454500000|2022-03-16 18:15:00|760.48|758.08|745.94|743.54|762.62|760.22|745.94|743.54|0
1647454800000|2022-03-16 18:20:00|746.39|743.99|760.13|757.73|761.04|758.64|745.05|742.65|0
1647455100000|2022-03-16 18:25:00|760.93|758.53|763.07|760.67|764.32|761.92|752.69|750.29|0
1647455400000|2022-03-16 18:30:00|763.98|761.58|771.91|769.51|777.59|775.19|763.98|761.58|0
1647455700000|2022-03-16 18:35:00|771.68|769.28|752.35|749.95|776.23|773.83|751.79|749.39|0
1647456000000|2022-03-16 18:40:00|752.46|750.06|738.32|735.92|753.36|750.96|735.63|733.23|0
1647456300000|2022-03-16 18:45:00|738.54|736.14|736.53|734.13|743.25|740.85|729.72|727.32|0
1647456600000|2022-03-16 18:50:00|735.63|733.23|727.79|725.39|742.47|740.07|727.34|724.94|0
1647456900000|2022-03-16 18:55:00|728.01|725.61|730.36|727.96|730.81|728.41|717.54|715.14|0
1647457200000|2022-03-16 19:00:00|730.47|728.07|724.22|721.82|735.17|732.77|721.88|719.48|0
1647457500000|2022-03-16 19:05:00|723.89|721.49|728.9|726.5|733.16|730.76|716.87|714.47|0
1647457800000|2022-03-16 19:10:00|728.35|725.95|721.98|719.58|730.02|727.62|721.43|719.03|0
1647458100000|2022-03-16 19:15:00|721.32|718.92|710.99|708.59|726.56|724.16|710.99|708.59|0
1647458400000|2022-03-16 19:20:00|710.77|708.37|705.34|702.94|712.2|709.8|703.13|700.73|0
1647458700000|2022-03-16 19:25:00|704.01|701.61|700.85|698.45|704.23|701.83|675.32|672.92|0
1647459000000|2022-03-16 19:30:00|701.41|699.01|705.98|703.58|710.67|708.27|700.63|698.23|0
1647459300000|2022-03-16 19:35:00|706.2|703.8|703.08|700.68|708.88|706.48|703.08|700.68|0
1647459600000|2022-03-16 19:40:00|704.19|701.79|705.08|702.68|707.09|704.69|701.74|699.34|0
1647459900000|2022-03-16 19:45:00|704.86|702.46|693.73|691.33|706.87|704.47|693.29|690.89|0
1647460200000|2022-03-16 19:50:00|691.52|689.12|689.78|687.38|695.29|692.89|687.49|685.09|0
1647460500000|2022-03-16 19:55:00|689.55|687.15|678.5|676.1|692.33|689.93|678.06|675.66|0
1647460800000|2022-03-16 20:00:00|676.96|674.56|682.25|679.85|682.69|680.29|676.96|674.56|0
1647461100000|2022-03-16 20:05:00|681.81|679.41|680.93|678.53|682.47|680.07|680.71|678.31|0
1647461400000|2022-03-16 20:10:00|680.38|677.98|678.94|676.54|680.71|678.31|675.2|672.8|0
1647461700000|2022-03-16 20:15:00|679.14|676.34|672.32|669.52|679.36|676.56|670.13|667.33|0
1647462000000|2022-03-16 20:20:00|672.54|669.74|668.37|665.57|672.98|670.18|668.37|665.57|0
1647462300000|2022-03-16 20:25:00|668.49|665.69|668.37|665.57|670.78|667.98|668.37|665.57|0
1647462600000|2022-03-16 20:30:00|668.59|665.79|667.49|664.69|669.47|666.67|667.28|664.48|0
1647462900000|2022-03-16 20:35:00|667.28|664.48|667.93|665.13|668.05|665.25|666.84|664.04|0
1647463200000|2022-03-16 20:40:00|667.83|665.03|663.55|660.75|667.93|665.13|663.34|660.54|0
1647463500000|2022-03-16 20:45:00|663.77|660.97|667.27|664.47|667.71|664.91|663.55|660.75|0
1647463800000|2022-03-16 20:50:00|667.61|664.81|667.6|664.8|667.93|665.13|664.86|662.06|0
1647464100000|2022-03-16 20:55:00|668.04|665.24|667.17|664.37|668.04|665.24|666.18|663.38|0
1647464400000|2022-03-16 21:00:00|667.12|664.32|667.88|665.08|668.39|665.59|667.05|664.25|0
1647464700000|2022-03-16 21:05:00|667.98|665.18|668.36|665.56|668.77|665.97|667.88|665.08|0
1647465000000|2022-03-16 21:10:00|668.55|665.75|668.92|666.12|669.19|666.39|668.45|665.65|0
1647465300000|2022-03-16 21:15:00|668.9|666.1|669.6|666.8|669.7|666.9|668.9|666.1|0
1647465600000|2022-03-16 21:20:00|669.5|666.7|669.95|667.15|670.33|667.53|669.5|666.7|0
1647465900000|2022-03-16 21:25:00|669.79|666.99|669.15|666.35|670.08|667.28|668.96|666.16|0
1647466200000|2022-03-16 21:30:00|669.18|666.38|669.02|666.22|669.25|666.45|668.89|666.09|0
1647466500000|2022-03-16 21:35:00|668.99|666.19|669.05|666.25|669.21|666.41|668.86|666.06|0
1647466800000|2022-03-16 21:40:00|668.99|666.19|667.88|665.08|668.99|666.19|667.88|665.08|0
1647467100000|2022-03-16 21:45:00|667.78|664.98|668.76|665.96|668.8|666|667.55|664.75|0
1647467400000|2022-03-16 21:50:00|668.26|665.46|668.38|665.58|668.86|666.06|668.26|665.46|0
1647467700000|2022-03-16 21:55:00|668.09|665.29|668.66|665.86|668.66|665.86|668.03|665.23|0
1647468000000|2022-03-16 22:00:00|670.22|667.42|672.08|669.28|672.52|669.72|669.13|666.33|0
1647468300000|2022-03-16 22:05:00|671.76|668.96|671.86|669.06|673.18|670.38|671.2|668.4|0
1647468600000|2022-03-16 22:10:00|672.08|669.28|674.06|671.26|674.06|671.26|671.64|668.84|0
1647468900000|2022-03-16 22:15:00|674.28|671.48|674.72|671.92|674.72|671.92|673.62|670.82|0
1647469200000|2022-03-16 22:20:00|674.94|672.14|676.26|673.46|676.7|673.9|674.72|671.92|0
1647469500000|2022-03-16 22:25:00|676.7|673.9|676.03|673.23|677.8|675|675.82|673.02|0
1647469800000|2022-03-16 22:30:00|675.81|673.01|676.69|673.89|678.24|675.44|675.37|672.57|0
1647470100000|2022-03-16 22:35:00|676.91|674.11|675.59|672.79|677.13|674.33|675.49|672.69|0
1647470400000|2022-03-16 22:40:00|675.71|672.91|675.59|672.79|675.81|673.01|674.49|671.69|0
1647470700000|2022-03-16 22:45:00|675.37|672.57|675.15|672.35|675.71|672.91|674.93|672.13|0
1647471000000|2022-03-16 22:50:00|675.37|672.57|675.15|672.35|676.03|673.23|674.71|671.91|0
1647471300000|2022-03-16 22:55:00|675.26|672.46|674.93|672.13|675.7|672.9|674.49|671.69|0
1647471600000|2022-03-16 23:00:00|675.15|672.35|675.37|672.57|676.47|673.67|672.29|669.49|0
1647471900000|2022-03-16 23:05:00|675.7|672.9|677.57|674.77|677.57|674.77|675.48|672.68|0
1647472200000|2022-03-16 23:10:00|678.45|675.65|678.01|675.21|678.89|676.09|677.13|674.33|0
1647472500000|2022-03-16 23:15:00|677.79|674.99|676.91|674.11|678.78|675.98|676.69|673.89|0
1647472800000|2022-03-16 23:20:00|677.13|674.33|677.57|674.77|677.79|674.99|676.8|674|0
1647473100000|2022-03-16 23:25:00|677.35|674.55|675.8|673|677.35|674.55|675.36|672.56|0
1647473400000|2022-03-16 23:30:00|675.7|672.9|675.36|672.56|676.24|673.44|674.92|672.12|0
1647473700000|2022-03-16 23:35:00|675.14|672.34|677.12|674.32|677.24|674.44|674.92|672.12|0
1647474000000|2022-03-16 23:40:00|677.24|674.44|675.8|673|677.24|674.44|675.58|672.78|0
1647474300000|2022-03-16 23:45:00|675.92|673.12|674.37|671.57|676.24|673.44|674.26|671.46|0
1647474600000|2022-03-16 23:50:00|674.48|671.68|672.28|669.48|674.81|672.01|671.4|668.6|0
1647474900000|2022-03-16 23:55:00|672.06|669.26|672.06|669.26|673.16|670.36|670.96|668.16|0
1647475200000|2022-03-17 00:00:00|671.18|668.38|673.6|670.8|675.58|672.78|671.18|668.38|0
1647475500000|2022-03-17 00:05:00|673.71|670.91|672.5|669.7|676.24|673.44|671.62|668.82|0
1647475800000|2022-03-17 00:10:00|672.28|669.48|673.38|670.58|673.93|671.13|670.74|667.94|0
1647476100000|2022-03-17 00:15:00|672.72|669.92|672.39|669.59|674.48|671.68|671.62|668.82|0
1647476400000|2022-03-17 00:20:00|672.17|669.37|672.72|669.92|673.6|670.8|671.62|668.82|0
1647476700000|2022-03-17 00:25:00|672.61|669.81|672.93|670.13|673.15|670.35|670.3|667.5|0
1647477000000|2022-03-17 00:30:00|673.15|670.35|673.15|670.35|673.37|670.57|671.18|668.38|0
1647477300000|2022-03-17 00:35:00|673.05|670.25|672.17|669.37|673.59|670.79|671.61|668.81|0
1647477600000|2022-03-17 00:40:00|672.27|669.47|672.93|670.13|673.27|670.47|671.39|668.59|0
1647477900000|2022-03-17 00:45:00|672.83|670.03|671.95|669.15|673.15|670.35|671.61|668.81|0
1647478200000|2022-03-17 00:50:00|672.05|669.25|670.95|668.15|672.17|669.37|669.42|666.62|0
1647478500000|2022-03-17 00:55:00|671.17|668.37|671.39|668.59|672.16|669.36|671.17|668.37|0
1647478800000|2022-03-17 01:00:00|671.17|668.37|672.16|669.36|672.93|670.13|671.17|668.37|0
1647479100000|2022-03-17 01:05:00|672.27|669.47|674.25|671.45|675.35|672.55|671.83|669.03|0
1647479400000|2022-03-17 01:10:00|673.59|670.79|675.9|673.1|676.12|673.32|673.59|670.79|0
1647479700000|2022-03-17 01:15:00|676|673.2|675.78|672.98|677.55|674.75|674.68|671.88|0
1647480000000|2022-03-17 01:20:00|675.56|672.76|677.54|674.74|677.54|674.74|674.46|671.66|0
1647480300000|2022-03-17 01:25:00|677.76|674.96|681.95|679.15|681.95|679.15|677.32|674.52|0
1647480600000|2022-03-17 01:30:00|681.73|678.93|679.53|676.73|682.39|679.59|678.42|675.62|0
1647480900000|2022-03-17 01:35:00|679.64|676.84|686.26|683.46|686.37|683.57|679.42|676.62|0
1647481200000|2022-03-17 01:40:00|686.59|683.79|684.38|681.58|687.04|684.24|683.05|680.25|0
1647481500000|2022-03-17 01:45:00|684.16|681.36|685.93|683.13|686.04|683.24|683.5|680.7|0
1647481800000|2022-03-17 01:50:00|685.82|683.02|690.25|687.45|691.24|688.44|685.82|683.02|0
1647482100000|2022-03-17 01:55:00|690.03|687.23|686.59|683.79|690.36|687.56|685.16|682.36|0
1647482400000|2022-03-17 02:00:00|686.15|683.35|684.98|682.18|687.7|684.9|684.76|681.96|0
1647482700000|2022-03-17 02:05:00|685.2|682.4|685.54|682.74|686.52|683.72|684.76|681.96|0
1647483000000|2022-03-17 02:10:00|685.64|682.84|683.21|680.41|686.2|683.4|681.01|678.21|0
1647483300000|2022-03-17 02:15:00|682.99|680.19|683.87|681.07|685.2|682.4|682.67|679.87|0
1647483600000|2022-03-17 02:20:00|683.77|680.97|681.67|678.87|683.87|681.07|681.34|678.54|0
1647483900000|2022-03-17 02:25:00|681.56|678.76|682.89|680.09|683.87|681.07|680.02|677.22|0
1647484200000|2022-03-17 02:30:00|682.66|679.86|684.21|681.41|684.53|681.73|682.33|679.53|0
1647484500000|2022-03-17 02:35:00|683.87|681.07|684.53|681.73|685.31|682.51|683.54|680.74|0
1647484800000|2022-03-17 02:40:00|684.65|681.85|685.86|683.06|686.63|683.83|684.09|681.29|0
1647485100000|2022-03-17 02:45:00|685.75|682.95|685.19|682.39|686.74|683.94|684.97|682.17|0
1647485400000|2022-03-17 02:50:00|684.97|682.17|682.77|679.97|685.19|682.39|681.44|678.64|0
1647485700000|2022-03-17 02:55:00|682.88|680.08|684.42|681.62|685.85|683.05|682.55|679.75|0
1647486000000|2022-03-17 03:00:00|684.53|681.73|686.29|683.49|686.74|683.94|684.53|681.73|0
1647486300000|2022-03-17 03:05:00|686.19|683.39|687.4|684.6|687.4|684.6|685.63|682.83|0
1647486600000|2022-03-17 03:10:00|687.18|684.38|687.07|684.27|688.72|685.92|686.73|683.93|0
1647486900000|2022-03-17 03:15:00|687.18|684.38|690.16|687.36|690.16|687.36|686.29|683.49|0
1647487200000|2022-03-17 03:20:00|690.49|687.69|687.62|684.82|690.49|687.69|687.39|684.59|0
1647487500000|2022-03-17 03:25:00|687.73|684.93|685.85|683.05|688.5|685.7|685.85|683.05|0
1647487800000|2022-03-17 03:30:00|685.41|682.61|685.41|682.61|686.62|683.82|684.96|682.16|0
1647488100000|2022-03-17 03:35:00|685.18|682.38|683.2|680.4|685.85|683.05|682.87|680.07|0
1647488400000|2022-03-17 03:40:00|683.31|680.51|686.07|683.27|686.29|683.49|683.31|680.51|0
1647488700000|2022-03-17 03:45:00|686.51|683.71|687.61|684.81|688.05|685.25|685.62|682.82|0
1647489000000|2022-03-17 03:50:00|687.39|684.59|687.39|684.59|688.39|685.59|686.95|684.15|0
1647489300000|2022-03-17 03:55:00|687.5|684.7|685.96|683.16|688.27|685.47|685.62|682.82|0
1647489600000|2022-03-17 04:00:00|685.74|682.94|689.6|686.8|691.03|688.23|685.74|682.94|0
1647489900000|2022-03-17 04:05:00|689.48|686.68|688.5|685.7|689.7|686.9|688.16|685.36|0
1647490200000|2022-03-17 04:10:00|687.72|684.92|687.72|684.92|688.16|685.36|687.28|684.48|0
1647490500000|2022-03-17 04:15:00|687.61|684.81|686.84|684.04|687.94|685.14|686.84|684.04|0
1647490800000|2022-03-17 04:20:00|687.06|684.26|687.94|685.14|689.04|686.24|686.07|683.27|0
1647491100000|2022-03-17 04:25:00|688.16|685.36|688.27|685.47|689.48|686.68|688.16|685.36|0
1647491400000|2022-03-17 04:30:00|688.16|685.36|683.76|680.96|688.6|685.8|682.44|679.64|0
1647491700000|2022-03-17 04:35:00|683.54|680.74|685.52|682.72|685.52|682.72|683.22|680.42|0
1647492000000|2022-03-17 04:40:00|685.3|682.5|683.54|680.74|685.52|682.72|683.1|680.3|0
1647492300000|2022-03-17 04:45:00|683.32|680.52|684.42|681.62|684.42|681.62|683.32|680.52|0
1647492600000|2022-03-17 04:50:00|684.64|681.84|682.44|679.64|684.64|681.84|682|679.2|0
1647492900000|2022-03-17 04:55:00|682.22|679.42|683.21|680.41|683.21|680.41|681.78|678.98|0
1647493200000|2022-03-17 05:00:00|683.32|680.52|685.07|682.27|685.73|682.93|682.33|679.53|0
1647493500000|2022-03-17 05:05:00|684.85|682.05|685.51|682.71|686.17|683.37|684.41|681.61|0
1647493800000|2022-03-17 05:10:00|685.07|682.27|680.9|678.1|685.73|682.93|680.24|677.44|0
1647494100000|2022-03-17 05:15:00|681.01|678.21|680.46|677.66|683.31|680.51|680.02|677.22|0
1647494400000|2022-03-17 05:20:00|680.24|677.44|683.97|681.17|684.85|682.05|679.58|676.78|0
1647494700000|2022-03-17 05:25:00|684.08|681.28|685.91|683.11|686.35|683.55|684.08|681.28|0
1647495000000|2022-03-17 05:30:00|686.13|683.33|685.47|682.67|686.57|683.77|684.37|681.57|0
1647495300000|2022-03-17 05:35:00|685.69|682.89|684.81|682.01|687.01|684.21|684.49|681.69|0
1647495600000|2022-03-17 05:40:00|685.03|682.23|683.5|680.7|686.57|683.77|682.62|679.82|0
1647495900000|2022-03-17 05:45:00|683.71|680.91|684.37|681.57|685.03|682.23|683.28|680.48|0
1647496200000|2022-03-17 05:50:00|684.15|681.35|684.81|682.01|685.03|682.23|683.17|680.37|0
1647496500000|2022-03-17 05:55:00|685.03|682.23|685.03|682.23|686.34|683.54|683.71|680.91|0
1647496800000|2022-03-17 06:00:00|684.81|682.01|684.81|682.01|685.9|683.1|681.85|679.05|0
1647497100000|2022-03-17 06:05:00|684.48|681.68|682.51|679.71|684.92|682.12|682.51|679.71|0
1647497400000|2022-03-17 06:10:00|682.61|679.81|684.26|681.46|685.02|682.22|682.07|679.27|0
1647497700000|2022-03-17 06:15:00|684.37|681.57|683.6|680.8|685.24|682.44|683.38|680.58|0
1647498000000|2022-03-17 06:20:00|683.49|680.69|680.2|677.4|684.26|681.46|680.2|677.4|0
1647498300000|2022-03-17 06:25:00|680.54|677.74|681.08|678.28|682.17|679.37|679.98|677.18|0
1647498600000|2022-03-17 06:30:00|680.54|677.74|680.53|677.73|683.05|680.25|679.98|677.18|0
1647498900000|2022-03-17 06:35:00|680.75|677.95|679.98|677.18|680.86|678.06|679.33|676.53|0
1647499200000|2022-03-17 06:40:00|679.88|677.08|678.13|675.33|679.98|677.18|676.27|673.47|0
1647499500000|2022-03-17 06:45:00|678.01|675.21|677.14|674.34|679|676.2|677.14|674.34|0
1647499800000|2022-03-17 06:50:00|677.25|674.45|677.14|674.34|677.79|674.99|675.73|672.93|0
1647500100000|2022-03-17 06:55:00|677.03|674.23|674.74|671.94|677.25|674.45|673.21|670.41|0
1647500400000|2022-03-17 07:00:00|674.52|671.72|674.08|671.28|677.79|674.99|673.87|671.07|0
1647500700000|2022-03-17 07:05:00|673.86|671.06|672.16|669.76|673.86|671.26|667.79|665.39|0
1647501000000|2022-03-17 07:10:00|672.06|669.66|675.84|673.44|675.95|673.55|672.06|669.66|0
1647501300000|2022-03-17 07:15:00|675.62|673.22|679.73|677.33|679.73|677.33|673.63|671.23|0
1647501600000|2022-03-17 07:20:00|680.17|677.77|680.39|677.99|681.04|678.64|679.08|676.68|0
1647501900000|2022-03-17 07:25:00|679.95|677.55|681.81|679.41|681.92|679.52|679.51|677.11|0
1647502200000|2022-03-17 07:30:00|681.7|679.3|685.86|683.46|686.07|683.67|680.6|678.2|0
1647502500000|2022-03-17 07:35:00|686.07|683.67|684.76|682.36|688.27|685.87|684.76|682.36|0
1647502800000|2022-03-17 07:40:00|684.54|682.14|686.95|684.55|688.92|686.52|684.54|682.14|0
1647503100000|2022-03-17 07:45:00|686.73|684.33|682.35|679.95|687.72|685.32|682.35|679.95|0
1647503400000|2022-03-17 07:50:00|682.13|679.73|678.42|676.02|682.79|680.39|677.54|675.14|0
1647503700000|2022-03-17 07:55:00|677.98|675.58|677.87|675.47|680.16|677.76|676.57|674.17|0
1647504000000|2022-03-17 08:00:00|677.22|674.82|676.26|673.86|679.07|676.67|676.26|673.86|0
1647504300000|2022-03-17 08:05:00|676.47|674.07|681.27|678.87|684.11|681.71|675.82|673.42|0
1647504600000|2022-03-17 08:10:00|681.05|678.65|682.14|679.74|683.35|680.95|680.51|678.11|0
1647504900000|2022-03-17 08:15:00|681.71|679.31|680.07|677.67|682.58|680.18|679.52|677.12|0
1647505200000|2022-03-17 08:20:00|679.96|677.56|680.61|678.21|682.8|680.4|679.08|676.68|0
1647505500000|2022-03-17 08:25:00|679.96|677.56|679.2|676.8|680.18|677.78|676.47|674.07|0
1647505800000|2022-03-17 08:30:00|678.98|676.58|681.6|679.2|681.82|679.42|677.23|674.83|0
1647506100000|2022-03-17 08:35:00|680.17|677.77|682.91|680.51|683.67|681.27|680.17|677.77|0
1647506400000|2022-03-17 08:40:00|683.01|680.61|683.34|680.94|685.53|683.13|681.7|679.3|0
1647506700000|2022-03-17 08:45:00|683.23|680.83|683.23|680.83|683.45|681.05|679.85|677.45|0
1647507000000|2022-03-17 08:50:00|683.12|680.72|686.07|683.67|686.84|684.44|682.03|679.63|0
1647507300000|2022-03-17 08:55:00|686.29|683.89|685.2|682.8|688.7|686.3|683.66|681.26|0
1647507600000|2022-03-17 09:00:00|684.98|682.58|684.76|682.36|684.98|682.58|682.68|680.28|0
1647507900000|2022-03-17 09:05:00|684.98|682.58|686.4|684|687.6|685.2|684.76|682.36|0
1647508200000|2022-03-17 09:10:00|686.29|683.89|687.6|685.2|689.03|686.63|685.63|683.23|0
1647508500000|2022-03-17 09:15:00|687.82|685.42|688.7|686.3|689.36|686.96|685.85|683.45|0
1647508800000|2022-03-17 09:20:00|689.14|686.74|687.16|684.76|690.57|688.17|686.5|684.1|0
1647509100000|2022-03-17 09:25:00|687.38|684.98|685.52|683.12|687.93|685.53|684.75|682.35|0
1647509400000|2022-03-17 09:30:00|685.19|682.79|689.25|686.85|689.25|686.85|685.19|682.79|0
1647509700000|2022-03-17 09:35:00|689.35|686.95|691.33|688.93|693.08|690.68|689.35|686.95|0
1647510000000|2022-03-17 09:40:00|691.22|688.82|691.44|689.04|692.54|690.14|689.79|687.39|0
1647510300000|2022-03-17 09:45:00|691.11|688.71|691.76|689.36|692.2|689.8|690.23|687.83|0
1647510600000|2022-03-17 09:50:00|691.54|689.14|690.23|687.83|692.64|690.24|689.35|686.95|0
1647510900000|2022-03-17 09:55:00|690.01|687.61|687.81|685.41|690.01|687.61|687.16|684.76|0
1647511200000|2022-03-17 10:00:00|688.25|685.85|701.18|698.78|703.83|701.43|688.25|685.85|0
1647511500000|2022-03-17 10:05:00|702.07|699.67|705.37|702.97|707.58|705.18|700.96|698.56|0
1647511800000|2022-03-17 10:10:00|706.03|703.63|702.72|700.32|706.91|704.51|701.18|698.78|0
1647512100000|2022-03-17 10:15:00|702.5|700.1|699.2|696.8|704.49|702.09|698.32|695.92|0
1647512400000|2022-03-17 10:20:00|699.42|697.02|696.57|694.17|700.74|698.34|695.47|693.07|0
1647512700000|2022-03-17 10:25:00|695.91|693.51|697|694.6|699.1|696.7|695.69|693.29|0
1647513000000|2022-03-17 10:30:00|697.22|694.82|694.59|692.19|697.66|695.26|692.83|690.43|0
1647513300000|2022-03-17 10:35:00|694.92|692.52|695.03|692.63|698.54|696.14|694.15|691.75|0
1647513600000|2022-03-17 10:40:00|695.46|693.06|694.48|692.08|697.44|695.04|694.37|691.97|0
1647513900000|2022-03-17 10:45:00|694.59|692.19|693.27|690.87|696.56|694.16|693.27|690.87|0
1647514200000|2022-03-17 10:50:00|692.61|690.21|694.15|691.75|695.68|693.28|692.61|690.21|0
1647514500000|2022-03-17 10:55:00|693.93|691.53|690.42|688.02|695.02|692.62|689.76|687.36|0
1647514800000|2022-03-17 11:00:00|690.2|687.8|688.23|685.83|692.17|689.77|688.01|685.61|0
1647515100000|2022-03-17 11:05:00|688.01|685.61|687.79|685.39|689.11|686.71|686.49|684.09|0
1647515400000|2022-03-17 11:10:00|688.01|685.61|688.89|686.49|689.76|687.36|687.79|685.39|0
1647515700000|2022-03-17 11:15:00|688.67|686.27|690.56|688.16|690.56|688.16|687.23|684.83|0
1647516000000|2022-03-17 11:20:00|690.45|688.05|691.76|689.36|693.3|690.9|690.01|687.61|0
1647516300000|2022-03-17 11:25:00|691.98|689.58|693.08|690.68|695.06|692.66|691.32|688.92|0
1647516600000|2022-03-17 11:30:00|693.3|690.9|693.08|690.68|693.96|691.56|691.44|689.04|0
1647516900000|2022-03-17 11:35:00|693.41|691.01|696.27|693.87|696.37|693.97|692.42|690.02|0
1647517200000|2022-03-17 11:40:00|696.05|693.65|697.03|694.63|698.13|695.73|694.83|692.43|0
1647517500000|2022-03-17 11:45:00|697.47|695.07|696.37|693.97|697.91|695.51|694.61|692.21|0
1647517800000|2022-03-17 11:50:00|696.15|693.75|693.95|691.55|696.81|694.41|693.51|691.11|0
1647518100000|2022-03-17 11:55:00|694.17|691.77|692.97|690.57|694.61|692.21|690.88|688.48|0
1647518400000|2022-03-17 12:00:00|693.29|690.89|689.12|686.72|695.49|693.09|686.71|684.31|0
1647518700000|2022-03-17 12:05:00|689.34|686.94|689.78|687.38|690.77|688.37|686.49|684.09|0
1647519000000|2022-03-17 12:10:00|690.22|687.82|692.19|689.79|693.07|690.67|690.22|687.82|0
1647519300000|2022-03-17 12:15:00|692.41|690.01|694.83|692.43|695.49|693.09|691.53|689.13|0
1647519600000|2022-03-17 12:20:00|695.49|693.09|696.58|694.18|696.8|694.4|694.83|692.43|0
1647519900000|2022-03-17 12:25:00|696.48|694.08|695.82|693.42|696.48|694.08|694.82|692.42|0
1647520200000|2022-03-17 12:30:00|695.38|692.98|695.7|693.3|696.58|694.18|692.41|690.01|0
1647520500000|2022-03-17 12:35:00|695.04|692.64|695.7|693.3|695.7|693.3|694.16|691.76|0
1647520800000|2022-03-17 12:40:00|695.48|693.08|699.44|697.04|700.1|697.7|694.28|691.88|0
1647521100000|2022-03-17 12:45:00|699.22|696.82|696.8|694.4|699.22|696.82|695.92|693.52|0
1647521400000|2022-03-17 12:50:00|697.13|694.73|698.78|696.38|700.76|698.36|697.02|694.62|0
1647521700000|2022-03-17 12:55:00|699|696.6|697.68|695.28|702.53|700.13|697.68|695.28|0
1647522000000|2022-03-17 13:00:00|697.9|695.5|700.1|697.7|700.1|697.7|697.24|694.84|0
1647522300000|2022-03-17 13:05:00|700.32|697.92|698.78|696.38|700.32|697.92|698.12|695.72|0
1647522600000|2022-03-17 13:10:00|699|696.6|698.23|695.83|700.32|697.92|698.12|695.72|0
1647522900000|2022-03-17 13:15:00|698.56|696.16|698.78|696.38|699|696.6|697.23|694.83|0
1647523200000|2022-03-17 13:20:00|698.56|696.16|697.67|695.27|699|696.6|697.67|695.27|0
1647523500000|2022-03-17 13:25:00|697.45|695.05|699.21|696.81|699.21|696.81|697.01|694.61|0
1647523800000|2022-03-17 13:30:00|698.99|696.59|694.37|691.97|702.08|699.68|693.05|690.65|0
1647524100000|2022-03-17 13:35:00|694.15|691.75|691.95|689.55|701.2|698.8|691.95|689.55|0
1647524400000|2022-03-17 13:40:00|691.85|689.45|691.08|688.68|696.13|693.73|690.86|688.46|0
1647524700000|2022-03-17 13:45:00|690.86|688.46|688.66|686.26|691.3|688.9|682.1|679.7|0
1647525000000|2022-03-17 13:50:00|689.1|686.7|687.57|685.17|689.54|687.14|683.63|681.23|0
1647525300000|2022-03-17 13:55:00|686.91|684.51|675.78|673.38|688.01|685.61|675.67|673.27|0
1647525600000|2022-03-17 14:00:00|675.46|673.06|674.04|671.64|677.95|675.55|673.06|670.66|0
1647525900000|2022-03-17 14:05:00|673.38|670.98|669.29|666.89|674.91|672.51|668.96|666.56|0
1647526200000|2022-03-17 14:10:00|670.05|667.65|674.41|672.01|675.07|672.67|668.74|666.34|0
1647526500000|2022-03-17 14:15:00|673.76|671.36|674.68|672.28|676.6|674.2|672.01|669.61|0
1647526800000|2022-03-17 14:20:00|675.12|672.72|669.64|667.24|675.12|672.72|669.2|666.8|0
1647527100000|2022-03-17 14:25:00|669.42|667.02|671.61|669.21|672.71|670.31|668.76|666.36|0
1647527400000|2022-03-17 14:30:00|671.39|668.99|675.56|673.16|679.29|676.89|670.51|668.11|0
1647527700000|2022-03-17 14:35:00|674.79|672.39|677.15|674.75|681.1|678.7|674.26|671.86|0
1647528000000|2022-03-17 14:40:00|675.83|673.43|680.22|677.82|683.07|680.67|675.83|673.43|0
1647528300000|2022-03-17 14:45:00|680.44|678.04|685.93|683.53|691.23|688.83|678.46|676.06|0
1647528600000|2022-03-17 14:50:00|686.05|683.65|692.11|689.71|693.21|690.81|685.05|682.65|0
1647528900000|2022-03-17 14:55:00|691.89|689.49|686.71|684.31|691.89|689.49|685.83|683.43|0
1647529200000|2022-03-17 15:00:00|687.69|685.29|689.58|687.18|690.34|687.94|685.05|682.65|0
1647529500000|2022-03-17 15:05:00|690.46|688.06|681.61|679.21|690.9|688.5|680.62|678.22|0
1647529800000|2022-03-17 15:10:00|682.15|679.75|688.04|685.64|688.04|685.64|681.06|678.66|0
1647530100000|2022-03-17 15:15:00|687.82|685.42|681.78|679.38|687.82|685.42|681.34|678.94|0
1647530400000|2022-03-17 15:20:00|682.55|680.15|677.5|675.1|683.64|681.24|677.5|675.1|0
1647530700000|2022-03-17 15:25:00|677.62|675.22|680.13|677.73|681.67|679.27|677.28|674.88|0
1647531000000|2022-03-17 15:30:00|679.91|677.51|677.5|675.1|682.33|679.93|676.41|674.01|0
1647531300000|2022-03-17 15:35:00|677.72|675.32|674.44|672.04|679.47|677.07|674|671.6|0
1647531600000|2022-03-17 15:40:00|674.22|671.82|673.47|671.07|675.4|673|672.03|669.63|0
1647531900000|2022-03-17 15:45:00|673.26|670.86|681.6|679.2|681.6|679.2|673.26|670.86|0
1647532200000|2022-03-17 15:50:00|681.38|678.98|673.59|671.19|682.38|679.98|672.81|670.41|0
1647532500000|2022-03-17 15:55:00|673.47|671.07|673.69|671.29|674.79|672.39|671.06|668.66|0
1647532800000|2022-03-17 16:00:00|672.59|670.19|673.25|670.85|676.54|674.14|672.59|670.19|0
1647533100000|2022-03-17 16:05:00|673.37|670.97|669.97|667.57|673.47|671.07|669.2|666.8|0
1647533400000|2022-03-17 16:10:00|669.75|667.35|670.84|668.44|672.81|670.41|669.53|667.13|0
1647533700000|2022-03-17 16:15:00|671.06|668.66|669.31|666.91|674.13|671.73|669.31|666.91|0
1647534000000|2022-03-17 16:20:00|669.09|666.69|662.32|659.92|669.09|666.69|661.45|659.05|0
1647534300000|2022-03-17 16:25:00|662.1|659.7|661.23|658.83|663.63|661.23|660.58|658.18|0
1647534600000|2022-03-17 16:30:00|661.67|659.27|661.66|659.26|663.74|661.34|659.92|657.52|0
1647534900000|2022-03-17 16:35:00|662.1|659.7|660.69|658.29|662.21|659.81|660.57|658.17|0
1647535200000|2022-03-17 16:40:00|660.57|658.17|661.66|659.26|663.84|661.44|660.57|658.17|0
1647535500000|2022-03-17 16:45:00|661.01|658.61|662.97|660.57|664.28|661.88|660.14|657.74|0
1647535800000|2022-03-17 16:50:00|662.75|660.35|660.79|658.39|662.75|660.35|659.92|657.52|0
1647536100000|2022-03-17 16:55:00|660.57|658.17|659.26|656.86|661.44|659.04|658.18|655.78|0
1647536400000|2022-03-17 17:00:00|659.48|657.08|659.92|657.52|663.62|661.22|659.16|656.76|0
1647536700000|2022-03-17 17:05:00|659.48|657.08|661.44|659.04|662.21|659.81|658.39|655.99|0
1647537000000|2022-03-17 17:10:00|661.22|658.82|662.99|660.59|663.87|661.47|658.4|656|0
1647537300000|2022-03-17 17:15:00|662.56|660.16|659.27|656.87|664.42|662.02|659.06|656.66|0
1647537600000|2022-03-17 17:20:00|659.06|656.66|656|653.6|660.15|657.75|655.56|653.16|0
1647537900000|2022-03-17 17:25:00|655.34|652.94|650.12|647.72|656.43|654.03|649.68|647.28|0
1647538200000|2022-03-17 17:30:00|649.68|647.28|649.8|647.4|650.99|648.59|648.81|646.41|0
1647538500000|2022-03-17 17:35:00|649.9|647.5|649.46|647.06|650.99|648.59|649.03|646.63|0
1647538800000|2022-03-17 17:40:00|649.68|647.28|644.69|642.29|649.68|647.28|643.39|640.99|0
1647539100000|2022-03-17 17:45:00|644.26|641.86|641.62|639.22|645.12|642.72|641.52|639.12|0
1647539400000|2022-03-17 17:50:00|641.41|639.01|640.1|637.7|642.06|639.66|638.37|635.97|0
1647539700000|2022-03-17 17:55:00|640.54|638.14|642.28|639.88|642.72|640.32|638.7|636.3|0
1647540000000|2022-03-17 18:00:00|642.5|640.1|644.02|641.62|646.09|643.69|642.07|639.67|0
1647540300000|2022-03-17 18:05:00|644.45|642.05|642.72|640.32|644.45|642.05|640.55|638.15|0
1647540600000|2022-03-17 18:10:00|642.93|640.53|646.41|644.01|648.15|645.75|642.28|639.88|0
1647540900000|2022-03-17 18:15:00|646.19|643.79|646.41|644.01|646.84|644.44|645.32|642.92|0
1647541200000|2022-03-17 18:20:00|646.19|643.79|649.02|646.62|649.45|647.05|644.89|642.49|0
1647541500000|2022-03-17 18:25:00|649.24|646.84|652.5|650.1|652.72|650.32|647.06|644.66|0
1647541800000|2022-03-17 18:30:00|652.29|649.89|647.06|644.66|652.29|649.89|646.4|644|0
1647542100000|2022-03-17 18:35:00|647.27|644.87|648.36|645.96|649.35|646.95|645.75|643.35|0
1647542400000|2022-03-17 18:40:00|648.58|646.18|645.75|643.35|650.1|647.7|645.53|643.13|0
1647542700000|2022-03-17 18:45:00|645.97|643.57|643.14|640.74|647.71|645.31|643.14|640.74|0
1647543000000|2022-03-17 18:50:00|643.58|641.18|645.31|642.91|645.97|643.57|642.71|640.31|0
1647543300000|2022-03-17 18:55:00|644.66|642.26|643.14|640.74|647.49|645.09|641.84|639.44|0
1647543600000|2022-03-17 19:00:00|643.36|640.96|639.67|637.27|644.66|642.26|639.67|637.27|0
1647543900000|2022-03-17 19:05:00|640.1|637.7|645.53|643.13|646.62|644.22|639.67|637.27|0
1647544200000|2022-03-17 19:10:00|645.09|642.69|650.97|648.57|654.46|652.06|645.09|642.69|0
1647544500000|2022-03-17 19:15:00|650.53|648.13|646.4|644|652.28|649.88|645.74|643.34|0
1647544800000|2022-03-17 19:20:00|646.18|643.78|650.31|647.91|650.97|648.57|645.96|643.56|0
1647545100000|2022-03-17 19:25:00|649.44|647.04|644.77|642.37|649.44|647.04|644.44|642.04|0
1647545400000|2022-03-17 19:30:00|644.87|642.47|645.74|643.34|647.26|644.86|644|641.6|0
1647545700000|2022-03-17 19:35:00|645.52|643.12|644.22|641.82|646.17|643.77|643.13|640.73|0
1647546000000|2022-03-17 19:40:00|643.78|641.38|635.55|633.15|643.78|641.38|635.34|632.94|0
1647546300000|2022-03-17 19:45:00|635.77|633.37|634.69|632.29|636.85|634.45|633.18|630.78|0
1647546600000|2022-03-17 19:50:00|636.31|633.91|636.89|634.49|641.51|639.11|635.55|633.15|0
1647546900000|2022-03-17 19:55:00|636.46|634.06|630.83|628.43|639.06|636.66|630.4|628|0
1647547200000|2022-03-17 20:00:00|629.97|627.57|631.48|629.08|631.48|629.08|626.95|624.55|0
1647547500000|2022-03-17 20:05:00|631.26|628.86|635.81|633.41|636.02|633.62|631.26|628.86|0
1647547800000|2022-03-17 20:10:00|635.37|632.97|636.02|633.62|637.32|634.92|634.72|632.32|0
1647548100000|2022-03-17 20:15:00|636.87|634.07|636.22|633.42|637.3|634.5|635.57|632.77|0
1647548400000|2022-03-17 20:20:00|636|633.2|636.22|633.42|637.09|634.29|636|633.2|0
1647548700000|2022-03-17 20:25:00|636|633.2|641.32|638.52|647.31|644.51|636|633.2|0
1647549000000|2022-03-17 20:30:00|640.67|637.87|642.95|640.15|643.6|640.8|640.34|637.54|0
1647549300000|2022-03-17 20:35:00|642.85|640.05|646.33|643.53|647.42|644.62|641.86|639.06|0
1647549600000|2022-03-17 20:40:00|646.43|643.63|647.31|644.51|649.27|646.47|645.34|642.54|0
1647549900000|2022-03-17 20:45:00|646|643.2|646.33|643.53|646.55|643.75|643.82|641.02|0
1647550200000|2022-03-17 20:50:00|646.65|643.85|646|643.2|648.18|645.38|645.67|642.87|0
1647550500000|2022-03-17 20:55:00|645.78|642.98|646.11|643.31|647.3|644.5|645.78|642.98|0
1647550800000|2022-03-17 21:00:00|645.59|642.79|645.78|642.98|646.19|643.39|645.59|642.79|0
1647551100000|2022-03-17 21:05:00|645.81|643.01|645.09|642.29|645.87|643.07|644.89|642.09|0
1647551400000|2022-03-17 21:10:00|645.24|642.44|644.99|642.19|645.31|642.51|644.93|642.13|0
1647551700000|2022-03-17 21:15:00|645.08|642.28|644.83|642.03|645.22|642.42|644.83|642.03|0
1647552000000|2022-03-17 21:20:00|644.87|642.07|645.41|642.61|645.65|642.85|644.83|642.03|0
1647552300000|2022-03-17 21:25:00|645.47|642.67|645.43|642.63|645.68|642.88|645.21|642.41|0
1647552600000|2022-03-17 21:30:00|645.33|642.53|645.37|642.57|645.46|642.66|644.92|642.12|0
1647552900000|2022-03-17 21:35:00|645.18|642.38|644.77|641.97|645.27|642.47|644.64|641.84|0
1647553200000|2022-03-17 21:40:00|644.73|641.93|645.02|642.22|645.4|642.6|644.73|641.93|0
1647553500000|2022-03-17 21:45:00|644.96|642.16|645.05|642.25|645.05|642.25|644.86|642.06|0
1647553800000|2022-03-17 21:50:00|645.46|642.66|645.33|642.53|645.46|642.66|645.11|642.31|0
1647554100000|2022-03-17 21:55:00|645.23|642.43|644.73|641.93|645.3|642.5|644.73|641.93|0
1647554400000|2022-03-17 22:00:00|644.14|641.34|643.59|640.79|646.1|643.3|641.52|638.72|0
1647554700000|2022-03-17 22:05:00|643.26|640.46|645.22|642.42|647.29|644.49|643.26|640.46|0
1647555000000|2022-03-17 22:10:00|645.11|642.31|648.38|645.58|648.49|645.69|643.37|640.57|0
1647555300000|2022-03-17 22:15:00|648.27|645.47|650.13|647.33|650.46|647.66|647.07|644.27|0
1647555600000|2022-03-17 22:20:00|649.91|647.11|648.6|645.8|650.89|648.09|648.49|645.69|0
1647555900000|2022-03-17 22:25:00|648.71|645.91|648.59|645.79|648.93|646.13|648.38|645.58|0
1647556200000|2022-03-17 22:30:00|648.71|645.91|649.03|646.23|649.03|646.23|648.27|645.47|0
1647556500000|2022-03-17 22:35:00|648.93|646.13|649.03|646.23|649.03|646.23|647.72|644.92|0
1647556800000|2022-03-17 22:40:00|648.92|646.12|649.68|646.88|650.56|647.76|648.16|645.36|0
1647557100000|2022-03-17 22:45:00|649.8|647|650.12|647.32|651|648.2|649.47|646.67|0
1647557400000|2022-03-17 22:50:00|649.9|647.1|649.03|646.23|651.21|648.41|649.03|646.23|0
1647557700000|2022-03-17 22:55:00|649.14|646.34|650.56|647.76|652.74|649.94|648.81|646.01|0
1647558000000|2022-03-17 23:00:00|650.01|647.21|651.21|648.41|652.3|649.5|649.68|646.88|0
1647558300000|2022-03-17 23:05:00|651.11|648.31|650.89|648.09|651.65|648.85|649.9|647.1|0
1647558600000|2022-03-17 23:10:00|650.99|648.19|650.23|647.43|650.99|648.19|649.68|646.88|0
1647558900000|2022-03-17 23:15:00|649.9|647.1|649.46|646.66|650.55|647.75|648.59|645.79|0
1647559200000|2022-03-17 23:20:00|649.35|646.55|649.57|646.77|649.9|647.1|648.7|645.9|0
1647559500000|2022-03-17 23:25:00|650.11|647.31|649.46|646.66|651.1|648.3|648.8|646|0
1647559800000|2022-03-17 23:30:00|649.35|646.55|649.46|646.66|650.33|647.53|647.93|645.13|0
1647560100000|2022-03-17 23:35:00|649.57|646.77|648.8|646|649.89|647.09|648.58|645.78|0
1647560400000|2022-03-17 23:40:00|648.58|645.78|649.02|646.22|649.67|646.87|648.36|645.56|0
1647560700000|2022-03-17 23:45:00|649.45|646.65|648.8|646|649.89|647.09|648.58|645.78|0
1647561000000|2022-03-17 23:50:00|648.58|645.78|648.58|645.78|649.45|646.65|648.14|645.34|0
1647561300000|2022-03-17 23:55:00|648.8|646|650.11|647.31|650.11|647.31|648.36|645.56|0
1647561600000|2022-03-18 00:00:00|649.67|646.87|649.01|646.21|651.42|648.62|647.7|644.9|0
1647561900000|2022-03-18 00:05:00|648.58|645.78|644.43|641.63|649.23|646.43|644.21|641.41|0
1647562200000|2022-03-18 00:10:00|644|641.2|645.63|642.83|646.18|643.38|643.02|640.22|0
1647562500000|2022-03-18 00:15:00|645.52|642.72|647.92|645.12|649.01|646.21|645.2|642.4|0
1647562800000|2022-03-18 00:20:00|648.14|645.34|645.95|643.15|649.01|646.21|645.85|643.05|0
1647563100000|2022-03-18 00:25:00|646.17|643.37|649.01|646.21|649.23|646.43|645.95|643.15|0
1647563400000|2022-03-18 00:30:00|648.79|645.99|647.26|644.46|649.88|647.08|647.04|644.24|0
1647563700000|2022-03-18 00:35:00|647.48|644.68|650.54|647.74|650.54|647.74|646.83|644.03|0
1647564000000|2022-03-18 00:40:00|650.32|647.52|653.82|651.02|654.15|651.35|649.66|646.86|0
1647564300000|2022-03-18 00:45:00|653.6|650.8|654.15|651.35|655.57|652.77|652.94|650.14|0
1647564600000|2022-03-18 00:50:00|654.47|651.67|655.46|652.66|655.79|652.99|654.37|651.57|0
1647564900000|2022-03-18 00:55:00|655.57|652.77|654.69|651.89|656.66|653.86|654.25|651.45|0
1647565200000|2022-03-18 01:00:00|654.25|651.45|656.22|653.42|656.44|653.64|654.25|651.45|0
1647565500000|2022-03-18 01:05:00|656.44|653.64|656.34|653.54|658.64|655.84|655.24|652.44|0
1647565800000|2022-03-18 01:10:00|656.56|653.76|655.46|652.66|657.54|654.74|654.91|652.11|0
1647566100000|2022-03-18 01:15:00|656.12|653.32|655.78|652.98|656.34|653.54|654.47|651.67|0
1647566400000|2022-03-18 01:20:00|655.56|652.76|654.8|652|655.78|652.98|654.69|651.89|0
1647566700000|2022-03-18 01:25:00|654.9|652.1|656|653.2|657.1|654.3|654.25|651.45|0
1647567000000|2022-03-18 01:30:00|655.68|652.88|655.12|652.32|656.44|653.64|654.47|651.67|0
1647567300000|2022-03-18 01:35:00|655.24|652.44|655.56|652.76|657.31|654.51|654.9|652.1|0
1647567600000|2022-03-18 01:40:00|655.67|652.87|656.33|653.53|656.87|654.07|654.68|651.88|0
1647567900000|2022-03-18 01:45:00|656.44|653.64|653.15|650.35|656.44|653.64|652.82|650.02|0
1647568200000|2022-03-18 01:50:00|653.37|650.57|654.02|651.22|654.36|651.56|652.93|650.13|0
1647568500000|2022-03-18 01:55:00|653.8|651|653.37|650.57|654.24|651.44|652.93|650.13|0
1647568800000|2022-03-18 02:00:00|653.15|650.35|654.68|651.88|654.68|651.88|652.49|649.69|0
1647569100000|2022-03-18 02:05:00|654.9|652.1|655.99|653.19|657.09|654.29|654.9|652.1|0
1647569400000|2022-03-18 02:10:00|655.89|653.09|656.43|653.63|657.31|654.51|655.77|652.97|0
1647569700000|2022-03-18 02:15:00|656.54|653.74|656.21|653.41|657.31|654.51|655.33|652.53|0
1647570000000|2022-03-18 02:20:00|655.99|653.19|658.9|656.1|659.23|656.43|655.99|653.19|0
1647570300000|2022-03-18 02:25:00|658.79|655.99|657.7|654.9|658.79|655.99|656.82|654.02|0
1647570600000|2022-03-18 02:30:00|657.59|654.79|657.26|654.46|658.25|655.45|657.04|654.24|0
1647570900000|2022-03-18 02:35:00|657.04|654.24|658.68|655.88|658.9|656.1|656.93|654.13|0
1647571200000|2022-03-18 02:40:00|658.79|655.99|658.24|655.44|658.79|655.99|657.26|654.46|0
1647571500000|2022-03-18 02:45:00|658.13|655.33|658.35|655.55|658.57|655.77|657.04|654.24|0
1647571800000|2022-03-18 02:50:00|658.46|655.66|658.78|655.98|659|656.2|657.91|655.11|0
1647572100000|2022-03-18 02:55:00|658.9|656.1|657.69|654.89|659|656.2|657.69|654.89|0
1647572400000|2022-03-18 03:00:00|657.59|654.79|658.13|655.33|658.24|655.44|657.03|654.23|0
1647572700000|2022-03-18 03:05:00|658.02|655.22|658.34|655.54|658.78|655.98|657.91|655.11|0
1647573000000|2022-03-18 03:10:00|658.56|655.76|658.78|655.98|660.53|657.73|658.46|655.66|0
1647573300000|2022-03-18 03:15:00|658.56|655.76|660.09|657.29|660.09|657.29|657.91|655.11|0
1647573600000|2022-03-18 03:20:00|659.99|657.19|660.31|657.51|661.4|658.6|658.78|655.98|0
1647573900000|2022-03-18 03:25:00|660.2|657.4|660.31|657.51|660.75|657.95|659.87|657.07|0
1647574200000|2022-03-18 03:30:00|660.09|657.29|659.43|656.63|660.53|657.73|658.89|656.09|0
1647574500000|2022-03-18 03:35:00|659.55|656.75|660.31|657.51|660.31|657.51|658.78|655.98|0
1647574800000|2022-03-18 03:40:00|660.09|657.29|659.43|656.63|660.42|657.62|659.21|656.41|0
1647575100000|2022-03-18 03:45:00|659.65|656.85|658.77|655.97|659.65|656.85|658.12|655.32|0
1647575400000|2022-03-18 03:50:00|658.34|655.54|659.32|656.52|659.65|656.85|658.34|655.54|0
1647575700000|2022-03-18 03:55:00|659.21|656.41|657.57|654.77|659.65|656.85|657.02|654.22|0
1647576000000|2022-03-18 04:00:00|657.68|654.88|657.46|654.66|658.12|655.32|656.59|653.79|0
1647576300000|2022-03-18 04:05:00|657.35|654.55|656.58|653.78|657.35|654.55|655.71|652.91|0
1647576600000|2022-03-18 04:10:00|656.48|653.68|656.8|654|657.24|654.44|656.15|653.35|0
1647576900000|2022-03-18 04:15:00|656.7|653.9|657.67|654.87|657.67|654.87|655.93|653.13|0
1647577200000|2022-03-18 04:20:00|657.89|655.09|656.14|653.34|658.66|655.86|656.04|653.24|0
1647577500000|2022-03-18 04:25:00|656.26|653.46|657.02|654.22|657.45|654.65|656.14|653.34|0
1647577800000|2022-03-18 04:30:00|656.91|654.11|656.47|653.67|657.02|654.22|655.27|652.47|0
1647578100000|2022-03-18 04:35:00|656.36|653.56|655.71|652.91|656.58|653.78|655.71|652.91|0
1647578400000|2022-03-18 04:40:00|655.92|653.12|656.14|653.34|656.25|653.45|655.7|652.9|0
1647578700000|2022-03-18 04:45:00|655.82|653.02|657.01|654.21|657.01|654.21|655.7|652.9|0
1647579000000|2022-03-18 04:50:00|656.8|654|657.01|654.21|657.01|654.21|656.79|653.99|0
1647579300000|2022-03-18 04:55:00|656.91|654.11|656.79|653.99|657.01|654.21|656.57|653.77|0
1647579600000|2022-03-18 05:00:00|657.01|654.21|656.57|653.77|657.01|654.21|655.92|653.12|0
1647579900000|2022-03-18 05:05:00|656.79|653.99|655.92|653.12|658.1|655.3|654.39|651.59|0
1647580200000|2022-03-18 05:10:00|656.14|653.34|654.39|651.59|656.57|653.77|654.17|651.37|0
1647580500000|2022-03-18 05:15:00|654.28|651.48|653.73|650.93|654.39|651.59|653.3|650.5|0
1647580800000|2022-03-18 05:20:00|653.63|650.83|652.64|649.84|654.39|651.59|652.64|649.84|0
1647581100000|2022-03-18 05:25:00|652.86|650.06|652.42|649.62|653.51|650.71|652.1|649.3|0
1647581400000|2022-03-18 05:30:00|652.64|649.84|652.1|649.3|654.06|651.26|651.99|649.19|0
1647581700000|2022-03-18 05:35:00|652.32|649.52|651.66|648.86|652.86|650.06|651.66|648.86|0
1647582000000|2022-03-18 05:40:00|651.55|648.75|650.46|647.66|651.66|648.86|650.46|647.66|0
1647582300000|2022-03-18 05:45:00|650.03|647.23|648.62|645.82|651.11|648.31|648.5|645.7|0
1647582600000|2022-03-18 05:50:00|648.72|645.92|650.46|647.66|650.46|647.66|648.07|645.27|0
1647582900000|2022-03-18 05:55:00|650.57|647.77|649.37|646.57|650.68|647.88|648.5|645.7|0
1647583200000|2022-03-18 06:00:00|649.05|646.25|646.1|643.3|649.7|646.9|646.1|643.3|0
1647583500000|2022-03-18 06:05:00|645.67|642.87|643.93|641.13|645.89|643.09|643.93|641.13|0
1647583800000|2022-03-18 06:10:00|644.15|641.35|641.97|639.17|644.58|641.78|640.57|637.77|0
1647584100000|2022-03-18 06:15:00|641.87|639.07|642.19|639.39|644.04|641.24|641.87|639.07|0
1647584400000|2022-03-18 06:20:00|641.97|639.17|640.67|637.87|643.61|640.81|640.45|637.65|0
1647584700000|2022-03-18 06:25:00|640.78|637.98|641.75|638.95|641.75|638.95|640.24|637.44|0
1647585000000|2022-03-18 06:30:00|641.22|638.42|644.79|641.99|644.79|641.99|638.72|635.92|0
1647585300000|2022-03-18 06:35:00|645.23|642.43|643.71|640.91|645.66|642.86|642.52|639.72|0
1647585600000|2022-03-18 06:40:00|643.6|640.8|644.14|641.34|644.79|641.99|642.3|639.5|0
1647585900000|2022-03-18 06:45:00|644.36|641.56|645.23|642.43|645.23|642.43|644.04|641.24|0
1647586200000|2022-03-18 06:50:00|645.44|642.64|645.01|642.21|646.97|644.17|644.69|641.89|0
1647586500000|2022-03-18 06:55:00|645.22|642.42|645.22|642.42|646.43|643.63|645.01|642.21|0
1647586800000|2022-03-18 07:00:00|645.44|642.64|646.75|643.95|648.05|645.25|644.57|641.77|0
1647587100000|2022-03-18 07:05:00|646.33|643.93|647.63|645.23|649.06|646.66|646.22|643.82|0
1647587400000|2022-03-18 07:10:00|647.85|645.45|649.16|646.76|649.38|646.98|646.98|644.58|0
1647587700000|2022-03-18 07:15:00|649.38|646.98|651.99|649.59|651.99|649.59|647.63|645.23|0
1647588000000|2022-03-18 07:20:00|652.21|649.81|651.29|648.89|652.7|650.3|650.74|648.34|0
1647588300000|2022-03-18 07:25:00|651.39|648.99|649.87|647.47|651.5|649.1|648.56|646.16|0
1647588600000|2022-03-18 07:30:00|649.43|647.03|646.17|643.77|649.76|647.36|646.17|643.77|0
1647588900000|2022-03-18 07:35:00|646.39|643.99|649|646.6|649.11|646.71|646.39|643.99|0
1647589200000|2022-03-18 07:40:00|648.78|646.38|645.85|643.45|650.08|647.68|645.74|643.34|0
1647589500000|2022-03-18 07:45:00|645.74|643.34|645.09|642.69|646.07|643.67|644|641.6|0
1647589800000|2022-03-18 07:50:00|645.3|642.9|646.93|644.53|647.47|645.07|643.14|640.74|0
1647590100000|2022-03-18 07:55:00|647.25|644.85|644|641.6|647.47|645.07|644|641.6|0
1647590400000|2022-03-18 08:00:00|643.57|641.17|647.9|645.5|648.56|646.16|642.7|640.3|0
1647590700000|2022-03-18 08:05:00|647.15|644.75|647.9|645.5|649.86|647.46|646.5|644.1|0
1647591000000|2022-03-18 08:10:00|648.12|645.72|644.36|641.96|648.45|646.05|643.48|641.08|0
1647591300000|2022-03-18 08:15:00|644.14|641.74|648.82|646.42|649.36|646.96|644.14|641.74|0
1647591600000|2022-03-18 08:20:00|648.38|645.98|644.36|641.96|648.92|646.52|644.14|641.74|0
1647591900000|2022-03-18 08:25:00|644.69|642.29|648.27|645.87|648.27|645.87|644.14|641.74|0
1647592200000|2022-03-18 08:30:00|647.83|645.43|650.45|648.05|653.5|651.1|646.86|644.46|0
1647592500000|2022-03-18 08:35:00|649.91|647.51|648.27|645.87|650.89|648.49|647.08|644.68|0
1647592800000|2022-03-18 08:40:00|648.17|645.77|650.55|648.15|652.62|650.22|647.73|645.33|0
1647593100000|2022-03-18 08:45:00|650.66|648.26|655.01|652.61|655.23|652.83|650.66|648.26|0
1647593400000|2022-03-18 08:50:00|655.23|652.83|654.36|651.96|655.23|652.83|653.7|651.3|0
1647593700000|2022-03-18 08:55:00|654.25|651.85|651.31|648.91|655.23|652.83|651.31|648.91|0
1647594000000|2022-03-18 09:00:00|650.69|649.09|652.43|650.83|653.74|652.14|649.6|648|0
1647594300000|2022-03-18 09:05:00|652.65|651.05|651.56|649.96|653.85|652.25|650.9|649.3|0
1647594600000|2022-03-18 09:10:00|651.45|649.85|653.73|652.13|654.17|652.57|651.45|649.85|0
1647594900000|2022-03-18 09:15:00|653.95|652.35|655.37|653.77|656.13|654.53|653.95|652.35|0
1647595200000|2022-03-18 09:20:00|655.48|653.88|655.04|653.44|656.35|654.75|654.06|652.46|0
1647595500000|2022-03-18 09:25:00|655.48|653.88|654.93|653.33|658.97|657.37|654.06|652.46|0
1647595800000|2022-03-18 09:30:00|654.82|653.22|653.63|652.03|655.59|653.99|649.27|647.67|0
1647596100000|2022-03-18 09:35:00|653.95|652.35|656.46|654.86|656.78|655.18|653.95|652.35|0
1647596400000|2022-03-18 09:40:00|656.35|654.75|655.04|653.44|657.22|655.62|654.6|653|0
1647596700000|2022-03-18 09:45:00|654.93|653.33|654.74|653.14|655.18|653.58|653.07|651.47|0
1647597000000|2022-03-18 09:50:00|654.64|653.04|654.09|652.49|655.18|653.58|653.66|652.06|0
1647597300000|2022-03-18 09:55:00|653.87|652.27|654.2|652.6|654.52|652.92|652.35|650.75|0
1647597600000|2022-03-18 10:00:00|654.09|652.49|652.14|650.54|654.74|653.14|652.14|650.54|0
1647597900000|2022-03-18 10:05:00|651.92|650.32|651.27|649.67|654.09|652.49|651.05|649.45|0
1647598200000|2022-03-18 10:10:00|651.6|650|653|651.4|653.77|652.17|650.18|648.58|0
1647598500000|2022-03-18 10:15:00|652.9|651.3|657.9|656.3|658.22|656.62|652.9|651.3|0
1647598800000|2022-03-18 10:20:00|658.22|656.62|656.04|654.44|658.22|656.62|655.29|653.69|0
1647599100000|2022-03-18 10:25:00|656.15|654.55|655.17|653.57|656.48|654.88|654.52|652.92|0
1647599400000|2022-03-18 10:30:00|654.95|653.35|656.47|654.87|658|656.4|654.95|653.35|0
1647599700000|2022-03-18 10:35:00|656.59|654.99|656.15|654.55|657.24|655.64|655.6|654|0
1647600000000|2022-03-18 10:40:00|656.47|654.87|658.21|656.61|659.3|657.7|654.63|653.03|0
1647600300000|2022-03-18 10:45:00|657.78|656.18|658.65|657.05|659.52|657.92|657.34|655.74|0
1647600600000|2022-03-18 10:50:00|658.87|657.27|660.39|658.79|661.48|659.88|658.54|656.94|0
1647600900000|2022-03-18 10:55:00|660.61|659.01|658.21|656.61|661.59|659.99|657.78|656.18|0
1647601200000|2022-03-18 11:00:00|658.43|656.83|659.73|658.13|661.26|659.66|658.43|656.83|0
1647601500000|2022-03-18 11:05:00|659.95|658.35|661.91|660.31|663.87|662.27|659.95|658.35|0
1647601800000|2022-03-18 11:10:00|662.13|660.53|662.56|660.96|665.39|663.79|661.91|660.31|0
1647602100000|2022-03-18 11:15:00|662.34|660.74|659.51|657.91|662.34|660.74|659.51|657.91|0
1647602400000|2022-03-18 11:20:00|659.73|658.13|660.71|659.11|661.47|659.87|659.51|657.91|0
1647602700000|2022-03-18 11:25:00|660.49|658.89|661.9|660.3|665.61|664.01|660.38|658.78|0
1647603000000|2022-03-18 11:30:00|662.02|660.42|659.19|657.59|662.02|660.42|659.19|657.59|0
1647603300000|2022-03-18 11:35:00|659.29|657.69|658.2|656.6|660.6|659|657.12|655.52|0
1647603600000|2022-03-18 11:40:00|658.1|656.5|656.9|655.3|658.64|657.04|655.81|654.21|0
1647603900000|2022-03-18 11:45:00|657.12|655.52|658.64|657.04|659.18|657.58|656.9|655.3|0
1647604200000|2022-03-18 11:50:00|658.75|657.15|659.72|658.12|660.38|658.78|658.42|656.82|0
1647604500000|2022-03-18 11:55:00|659.94|658.34|662.33|660.73|662.33|660.73|658.42|656.82|0
1647604800000|2022-03-18 12:00:00|661.9|660.3|660.81|659.21|662.99|661.39|660.16|658.56|0
1647605100000|2022-03-18 12:05:00|659.83|658.23|659.4|657.8|660.81|659.21|658.31|656.71|0
1647605400000|2022-03-18 12:10:00|659.18|657.58|658.2|656.6|660.15|658.55|657.98|656.38|0
1647605700000|2022-03-18 12:15:00|658.09|656.49|659.83|658.23|661.46|659.86|657.76|656.16|0
1647606000000|2022-03-18 12:20:00|659.93|658.33|656.89|655.29|660.15|658.55|656.35|654.75|0
1647606300000|2022-03-18 12:25:00|656.79|655.19|655.37|653.77|656.89|655.29|654.94|653.34|0
1647606600000|2022-03-18 12:30:00|655.48|653.88|657.32|655.72|657.98|656.38|655.48|653.88|0
1647606900000|2022-03-18 12:35:00|657.54|655.94|655.37|653.77|657.76|656.16|654.94|653.34|0
1647607200000|2022-03-18 12:40:00|655.15|653.55|652.98|651.38|655.15|653.55|652.33|650.73|0
1647607500000|2022-03-18 12:45:00|653.2|651.6|655.8|654.2|656.45|654.85|653.2|651.6|0
1647607800000|2022-03-18 12:50:00|656.23|654.63|659.49|657.89|662.1|660.5|656.23|654.63|0
1647608100000|2022-03-18 12:55:00|659.71|658.11|657.32|655.72|659.71|658.11|657.1|655.5|0
1647608400000|2022-03-18 13:00:00|657.43|655.83|657.32|655.72|658.3|656.7|657.1|655.5|0
1647608700000|2022-03-18 13:05:00|657.75|656.15|659.27|657.67|659.93|658.33|656.88|655.28|0
1647609000000|2022-03-18 13:10:00|659.05|657.45|659.06|657.46|659.92|658.32|657.86|656.26|0
1647609300000|2022-03-18 13:15:00|659.27|657.67|660.04|658.44|660.36|658.76|659.06|657.46|0
1647609600000|2022-03-18 13:20:00|659.93|658.33|658.18|656.58|660.8|659.2|658.18|656.58|0
1647609900000|2022-03-18 13:25:00|657.96|656.36|644.73|643.13|657.96|656.36|644.3|642.7|0
1647610200000|2022-03-18 13:30:00|644.3|642.7|648.84|647.24|652.31|650.71|642.35|640.75|0
1647610500000|2022-03-18 13:35:00|649.49|647.89|644.94|643.34|650.57|648.97|637.61|636.01|0
1647610800000|2022-03-18 13:40:00|645.16|643.56|644.29|642.69|647.54|645.94|642.03|640.43|0
1647611100000|2022-03-18 13:45:00|644.08|642.48|638.47|636.87|644.94|643.34|638.25|636.65|0
1647611400000|2022-03-18 13:50:00|638.69|637.09|641.7|640.1|642.35|640.75|635.46|633.86|0
1647611700000|2022-03-18 13:55:00|641.05|639.45|636|634.4|642.56|640.96|636|634.4|0
1647612000000|2022-03-18 14:00:00|635.24|633.64|629.23|627.63|638.25|636.65|627.09|625.49|0
1647612300000|2022-03-18 14:05:00|629.66|628.06|627.52|625.92|630.09|628.49|626.45|624.85|0
1647612600000|2022-03-18 14:10:00|627.09|625.49|623.65|622.05|627.42|625.82|618.05|616.45|0
1647612900000|2022-03-18 14:15:00|623.43|621.83|627.96|626.36|630.13|628.53|622.57|620.97|0
1647613200000|2022-03-18 14:20:00|628.18|626.58|627.21|625.61|631.21|629.61|624.94|623.34|0
1647613500000|2022-03-18 14:25:00|627.31|625.71|626.66|625.06|627.64|626.04|624.72|623.12|0
1647613800000|2022-03-18 14:30:00|626.88|625.28|628.29|626.69|629.26|627.66|622.78|621.18|0
1647614100000|2022-03-18 14:35:00|628.61|627.01|634.35|632.75|635.98|634.38|627.1|625.5|0
1647614400000|2022-03-18 14:40:00|634.67|633.07|632.05|630.45|636.63|635.03|630.1|628.5|0
1647614700000|2022-03-18 14:45:00|632.7|631.1|634.87|633.27|634.87|633.27|628.81|627.21|0
1647615000000|2022-03-18 14:50:00|635.3|633.7|632.05|630.45|638.12|636.52|632.05|630.45|0
1647615300000|2022-03-18 14:55:00|632.16|630.56|629.35|627.75|633.57|631.97|627.94|626.34|0
1647615600000|2022-03-18 15:00:00|629.13|627.53|624.27|622.67|630.1|628.5|623.84|622.24|0
1647615900000|2022-03-18 15:05:00|624.17|622.57|622.55|620.95|626|624.4|620.83|619.23|0
1647616200000|2022-03-18 15:10:00|622.44|620.84|624.05|622.45|624.48|622.88|619.53|617.93|0
1647616500000|2022-03-18 15:15:00|623.84|622.24|622.54|620.94|627.29|625.69|621.9|620.3|0
1647616800000|2022-03-18 15:20:00|622.23|620.63|626.42|624.82|627.5|625.9|622.23|620.63|0
1647617100000|2022-03-18 15:25:00|625.56|623.96|626.85|625.25|630.31|628.71|625.34|623.74|0
1647617400000|2022-03-18 15:30:00|627.07|625.47|622.76|621.16|627.07|625.47|621.68|620.08|0
1647617700000|2022-03-18 15:35:00|622.97|621.37|620.6|619|624.48|622.88|616.74|615.14|0
1647618000000|2022-03-18 15:40:00|621.25|619.65|624.48|622.88|624.91|623.31|621.03|619.43|0
1647618300000|2022-03-18 15:45:00|624.05|622.45|624.91|623.31|625.73|624.13|621.13|619.53|0
1647618600000|2022-03-18 15:50:00|624.59|622.99|630.65|629.05|630.65|629.05|621.56|619.96|0
1647618900000|2022-03-18 15:55:00|629.35|627.75|623.93|622.33|629.35|627.75|622.85|621.25|0
1647619200000|2022-03-18 16:00:00|623.72|622.12|623.07|621.47|627.61|626.01|623.07|621.47|0
1647619500000|2022-03-18 16:05:00|622.85|621.25|623.28|621.68|624.26|622.66|621.13|619.53|0
1647619800000|2022-03-18 16:10:00|622.85|621.25|621.56|619.96|623.72|622.12|620.26|618.66|0
1647620100000|2022-03-18 16:15:00|621.34|619.74|619.4|617.8|621.34|619.74|616.81|615.21|0
1647620400000|2022-03-18 16:20:00|619.61|618.01|617.03|615.43|621.55|619.95|616.81|615.21|0
1647620700000|2022-03-18 16:25:00|617.24|615.64|614.33|612.73|617.61|616.01|614.33|612.73|0
1647621000000|2022-03-18 16:30:00|614.55|612.95|613.04|611.44|615.63|614.03|612.83|611.23|0
1647621300000|2022-03-18 16:35:00|612.83|611.23|610.46|608.86|613.04|611.44|610.25|608.65|0
1647621600000|2022-03-18 16:40:00|610.36|608.76|608.74|607.14|610.67|609.07|608.53|606.93|0
1647621900000|2022-03-18 16:45:00|608.53|606.93|612.61|611.01|613.47|611.87|608.53|606.93|0
1647622200000|2022-03-18 16:50:00|612.18|610.58|610.67|609.07|612.29|610.69|609.81|608.21|0
1647622500000|2022-03-18 16:55:00|610.46|608.86|610.45|608.85|611.53|609.93|608.31|606.71|0
1647622800000|2022-03-18 17:00:00|610.35|608.75|608.87|607.27|610.35|608.75|607.15|605.55|0
1647623100000|2022-03-18 17:05:00|609.09|607.49|605.21|603.61|610.39|608.79|603.7|602.1|0
1647623400000|2022-03-18 17:10:00|605.53|603.93|607.16|605.56|607.8|606.2|605.21|603.61|0
1647623700000|2022-03-18 17:15:00|606.94|605.34|609.08|607.48|609.08|607.48|606.3|604.7|0
1647624000000|2022-03-18 17:20:00|608.87|607.27|606.08|604.48|609.51|607.91|605.44|603.84|0
1647624300000|2022-03-18 17:25:00|606.3|604.7|603.3|601.7|606.51|604.91|603.09|601.49|0
1647624600000|2022-03-18 17:30:00|603.09|601.49|602.87|601.27|605.23|603.63|602.87|601.27|0
1647624900000|2022-03-18 17:35:00|603.09|601.49|604.58|602.98|604.8|603.2|602.87|601.27|0
1647625200000|2022-03-18 17:40:00|605.01|603.41|605.65|604.05|606.51|604.91|604.8|603.2|0
1647625500000|2022-03-18 17:45:00|605.86|604.26|604.37|602.77|606.08|604.48|604.15|602.55|0
1647625800000|2022-03-18 17:50:00|604.58|602.98|604.79|603.19|605.43|603.83|604.15|602.55|0
1647626100000|2022-03-18 17:55:00|605.22|603.62|605.43|603.83|607.15|605.55|603.72|602.12|0
1647626400000|2022-03-18 18:00:00|605.22|603.62|605.86|604.26|605.86|604.26|604.36|602.76|0
1647626700000|2022-03-18 18:05:00|606.07|604.47|608.86|607.26|609.5|607.9|605.86|604.26|0
1647627000000|2022-03-18 18:10:00|609.07|607.47|605.22|603.62|609.93|608.33|605.22|603.62|0
1647627300000|2022-03-18 18:15:00|605.33|603.73|603.72|602.12|605.33|603.73|601.79|600.19|0
1647627600000|2022-03-18 18:20:00|603.93|602.33|603.5|601.9|605.64|604.04|603.08|601.48|0
1647627900000|2022-03-18 18:25:00|603.29|601.69|604.14|602.54|606.28|604.68|603.29|601.69|0
1647628200000|2022-03-18 18:30:00|603.93|602.33|604.25|602.65|607.57|605.97|603.5|601.9|0
1647628500000|2022-03-18 18:35:00|604.47|602.87|601.15|599.55|604.47|602.87|600.08|598.48|0
1647628800000|2022-03-18 18:40:00|601.36|599.76|604.78|603.18|606.07|604.47|599.87|598.27|0
1647629100000|2022-03-18 18:45:00|605|603.4|603.28|601.68|605|603.4|602.43|600.83|0
1647629400000|2022-03-18 18:50:00|603.07|601.47|601.36|599.76|603.07|601.47|600.93|599.33|0
1647629700000|2022-03-18 18:55:00|601.57|599.97|600.93|599.33|603.07|601.47|600.93|599.33|0
1647630000000|2022-03-18 19:00:00|601.15|599.55|597.52|595.92|602.21|600.61|597.09|595.49|0
1647630300000|2022-03-18 19:05:00|597.73|596.13|595.18|593.58|598.16|596.56|595.18|593.58|0
1647630600000|2022-03-18 19:10:00|595.39|593.79|593.9|592.3|596.03|594.43|593.26|591.66|0
1647630900000|2022-03-18 19:15:00|594.11|592.51|591.14|589.54|594.33|592.73|591.14|589.54|0
1647631200000|2022-03-18 19:20:00|591.35|589.75|589.02|587.42|591.99|590.39|588.81|587.21|0
1647631500000|2022-03-18 19:25:00|588.81|587.21|588.07|586.47|588.81|587.21|586.48|584.88|0
1647631800000|2022-03-18 19:30:00|588.17|586.57|582.05|580.45|588.28|586.68|582.05|580.45|0
1647632100000|2022-03-18 19:35:00|581.84|580.24|589.19|587.59|590.55|588.95|581.41|579.81|0
1647632400000|2022-03-18 19:40:00|588.55|586.95|582.18|580.58|589.62|588.02|581.97|580.37|0
1647632700000|2022-03-18 19:45:00|582.39|580.79|583.03|581.43|585.58|583.98|581.12|579.52|0
1647633000000|2022-03-18 19:50:00|584.3|582.7|584.3|582.7|588.34|586.74|582.39|580.79|0
1647633300000|2022-03-18 19:55:00|584.51|582.91|584.09|582.49|585.57|583.97|580.27|578.67|0
1647633600000|2022-03-18 20:00:00|584.3|582.7|582.18|580.58|584.72|583.12|580.48|578.88|0
1647633900000|2022-03-18 20:05:00|582.39|580.79|580.69|579.09|582.5|580.9|580.27|578.67|0
1647634200000|2022-03-18 20:10:00|581.12|579.52|579.21|577.61|581.12|579.52|578.58|576.98|0
1647849600000|2022-03-21 08:00:00|593.97|591.57|590.13|587.73|594.19|591.79|589.38|586.98|0
1647849900000|2022-03-21 08:05:00|590.34|587.94|589.49|587.09|592.69|590.29|588.63|586.23|0
1647850200000|2022-03-21 08:10:00|589.7|587.3|591.91|589.51|592.23|589.83|587.78|585.38|0
1647850500000|2022-03-21 08:15:00|591.69|589.29|587.22|584.82|591.8|589.4|586.8|584.4|0
1647850800000|2022-03-21 08:20:00|587.44|585.04|588.07|585.67|588.71|586.31|587.01|584.61|0
1647851100000|2022-03-21 08:25:00|587.86|585.46|590.2|587.8|590.84|588.44|587.86|585.46|0
1647851400000|2022-03-21 08:30:00|590.41|588.01|588.92|586.52|590.41|588.01|587.01|584.61|0
1647851700000|2022-03-21 08:35:00|588.82|586.42|585.37|582.97|589.56|587.16|584.84|582.44|0
1647852000000|2022-03-21 08:40:00|585.27|582.87|587.18|584.78|588.35|585.95|584.52|582.12|0
1647852300000|2022-03-21 08:45:00|586.97|584.57|587.71|585.31|587.92|585.52|585.58|583.18|0
1647852600000|2022-03-21 08:50:00|587.49|585.09|590.16|587.76|590.9|588.5|587.49|585.09|0
1647852900000|2022-03-21 08:55:00|590.05|587.65|588.98|586.58|591.11|588.71|588.77|586.37|0
1647853200000|2022-03-21 09:00:00|588.77|586.37|589.19|586.79|590.05|587.65|587.7|585.3|0
1647853500000|2022-03-21 09:05:00|592.82|590.42|591.11|588.71|594.96|592.56|589.19|586.79|0
1647853800000|2022-03-21 09:10:00|591.32|588.92|590.15|587.75|591.32|588.92|589.62|587.22|0
1647854100000|2022-03-21 09:15:00|589.94|587.54|587.7|585.3|591.22|588.82|587.49|585.09|0
1647854400000|2022-03-21 09:20:00|587.6|585.2|586.21|583.81|587.6|585.2|584.94|582.54|0
1647854700000|2022-03-21 09:25:00|585.85|583.45|585.63|583.23|587.34|584.94|585.63|583.23|0
1647855000000|2022-03-21 09:30:00|585.53|583.13|584.14|581.74|586.48|584.08|583.93|581.53|0
1647855300000|2022-03-21 09:35:00|584.36|581.96|586.48|584.08|586.91|584.51|583.29|580.89|0
1647855600000|2022-03-21 09:40:00|586.91|584.51|586.91|584.51|587.12|584.72|586.17|583.77|0
1647855900000|2022-03-21 09:45:00|586.81|584.41|587.76|585.36|588.4|586|586.69|584.29|0
1647856200000|2022-03-21 09:50:00|587.66|585.26|588.4|586|589.04|586.64|587.66|585.26|0
1647856500000|2022-03-21 09:55:00|588.29|585.89|587.33|584.93|588.82|586.42|587.02|584.62|0
1647856800000|2022-03-21 10:00:00|587.54|585.14|589.25|586.85|589.89|587.49|586.8|584.4|0
1647857100000|2022-03-21 10:05:00|589.15|586.75|588.61|586.21|589.67|587.27|587.97|585.57|0
1647857400000|2022-03-21 10:10:00|588.18|585.78|587.44|585.04|588.93|586.53|586.9|584.5|0
1647857700000|2022-03-21 10:15:00|587.33|584.93|589.46|587.06|589.78|587.38|587.33|584.93|0
1647858000000|2022-03-21 10:20:00|589.57|587.17|591.16|588.76|591.16|588.76|588.18|585.78|0
1647858300000|2022-03-21 10:25:00|590.95|588.55|590.81|588.41|591.24|588.84|589.46|587.06|0
1647858600000|2022-03-21 10:30:00|590.92|588.52|591.88|589.48|592.09|589.69|590.17|587.77|0
1647858900000|2022-03-21 10:35:00|592.09|589.69|591.88|589.48|592.31|589.91|591.02|588.62|0
1647859200000|2022-03-21 10:40:00|591.77|589.37|589.74|587.34|592.42|590.02|589.52|587.12|0
1647859500000|2022-03-21 10:45:00|589.85|587.45|590.59|588.19|590.81|588.41|589.31|586.91|0
1647859800000|2022-03-21 10:50:00|590.38|587.98|591.66|589.26|592.09|589.69|590.38|587.98|0
1647860100000|2022-03-21 10:55:00|591.45|589.05|588.02|585.62|591.45|589.05|587.81|585.41|0
1647860400000|2022-03-21 11:00:00|588.24|585.84|585.46|583.06|588.45|586.05|585.25|582.85|0
1647860700000|2022-03-21 11:05:00|585.36|582.96|585.04|582.64|585.36|582.96|582.06|579.66|0
1647861000000|2022-03-21 11:10:00|584.93|582.53|581.95|579.55|585.04|582.64|581.84|579.44|0
1647861300000|2022-03-21 11:15:00|581.84|579.44|578.44|576.04|583.54|581.14|578.44|576.04|0
1647861600000|2022-03-21 11:20:00|578.65|576.25|579.29|576.89|580.99|578.59|577.38|574.98|0
1647861900000|2022-03-21 11:25:00|579.4|577|579.5|577.1|580.14|577.74|578.86|576.46|0
1647862200000|2022-03-21 11:30:00|579.93|577.53|578.44|576.04|580.35|577.95|578.23|575.83|0
1647862500000|2022-03-21 11:35:00|578.23|575.83|579.71|577.31|579.92|577.52|577.38|574.98|0
1647862800000|2022-03-21 11:40:00|579.5|577.1|579.92|577.52|580.98|578.58|579.07|576.67|0
1647863100000|2022-03-21 11:45:00|579.71|577.31|579.71|577.31|581.31|578.91|579.39|576.99|0
1647863400000|2022-03-21 11:50:00|579.82|577.42|581.09|578.69|581.52|579.12|579.5|577.1|0
1647863700000|2022-03-21 11:55:00|581.31|578.91|581.41|579.01|582.47|580.07|580.88|578.48|0
1647864000000|2022-03-21 12:00:00|581.62|579.22|582.89|580.49|582.89|580.49|580.13|577.73|0
1647864300000|2022-03-21 12:05:00|583|580.6|583.53|581.13|583.53|581.13|581.83|579.43|0
1647864600000|2022-03-21 12:10:00|583.32|580.92|582.04|579.64|583.53|581.13|580.98|578.58|0
1647864900000|2022-03-21 12:15:00|582.68|580.28|583.53|581.13|584.38|581.98|582.25|579.85|0
1647865200000|2022-03-21 12:20:00|583.74|581.34|585.23|582.83|585.87|583.47|582.47|580.07|0
1647865500000|2022-03-21 12:25:00|585.02|582.62|585.66|583.26|586.41|584.01|584.38|581.98|0
1647865800000|2022-03-21 12:30:00|585.56|583.16|585.66|583.26|586.51|584.11|585.02|582.62|0
1647866100000|2022-03-21 12:35:00|585.55|583.15|585.02|582.62|586.51|584.11|584.38|581.98|0
1647866400000|2022-03-21 12:40:00|585.23|582.83|584.8|582.4|586.08|583.68|583.74|581.34|0
1647866700000|2022-03-21 12:45:00|584.91|582.51|584.8|582.4|586.72|584.32|584.8|582.4|0
1647867000000|2022-03-21 12:50:00|584.59|582.19|582.25|579.85|585.23|582.83|582.03|579.63|0
1647867300000|2022-03-21 12:55:00|582.46|580.06|583.73|581.33|584.37|581.97|582.03|579.63|0
1647867600000|2022-03-21 13:00:00|583.52|581.12|583.95|581.55|586.29|583.89|583.52|581.12|0
1647867900000|2022-03-21 13:05:00|584.06|581.66|582.03|579.63|584.37|581.97|581.39|578.99|0
1647868200000|2022-03-21 13:10:00|582.14|579.74|581.82|579.42|583.09|580.69|581.18|578.78|0
1647868500000|2022-03-21 13:15:00|582.03|579.63|581.5|579.1|582.45|580.05|581.18|578.78|0
1647868800000|2022-03-21 13:20:00|581.6|579.2|580.96|578.56|582.03|579.63|580.11|577.71|0
1647869100000|2022-03-21 13:25:00|581.07|578.67|583.73|581.33|584.37|581.97|580.11|577.71|0
1647869400000|2022-03-21 13:30:00|580.96|578.56|571|568.6|582.66|580.26|571|568.6|0
1647869700000|2022-03-21 13:35:00|570.79|568.39|567|564.6|570.79|568.39|566.16|563.76|0
1647870000000|2022-03-21 13:40:00|566.16|563.76|570.79|568.39|572.06|569.66|565.53|563.13|0
1647870300000|2022-03-21 13:45:00|569.74|567.34|578.2|575.8|578.41|576.01|569.31|566.91|0
1647870600000|2022-03-21 13:50:00|577.98|575.58|587.03|584.63|587.77|585.37|575.02|572.62|0
1647870900000|2022-03-21 13:55:00|586.28|583.88|586.71|584.31|587.13|584.73|582.44|580.04|0
1647871200000|2022-03-21 14:00:00|586.49|584.09|589.91|587.51|589.91|587.51|584.15|581.75|0
1647871500000|2022-03-21 14:05:00|590.34|587.94|590.12|587.72|594.19|591.79|587.56|585.16|0
1647871800000|2022-03-21 14:10:00|590.02|587.62|591.62|589.22|593.33|590.93|587.77|585.37|0
1647872100000|2022-03-21 14:15:00|590.98|588.58|590.12|587.72|592.9|590.5|588.62|586.22|0
1647872400000|2022-03-21 14:20:00|590.55|588.15|591.83|589.43|595.48|593.08|590.55|588.15|0
1647872700000|2022-03-21 14:25:00|591.94|589.54|595.05|592.65|596.98|594.58|591.94|589.54|0
1647873000000|2022-03-21 14:30:00|594.83|592.43|595.17|592.77|596.12|593.72|592.58|590.18|0
1647873300000|2022-03-21 14:35:00|594.95|592.55|588.28|585.88|595.39|592.99|588.28|585.88|0
1647873600000|2022-03-21 14:40:00|588.5|586.1|588.07|585.67|590.22|587.82|585.49|583.09|0
1647873900000|2022-03-21 14:45:00|587.85|585.45|584.42|582.02|589.57|587.17|583.99|581.59|0
1647874200000|2022-03-21 14:50:00|584.64|582.24|581.21|578.81|584.64|582.24|581.21|578.81|0
1647874500000|2022-03-21 14:55:00|580.57|578.17|577.16|574.76|582.28|579.88|575.66|573.26|0
1647874800000|2022-03-21 15:00:00|576.94|574.54|577.58|575.18|577.58|575.18|573.96|571.56|0
1647875100000|2022-03-21 15:05:00|577.37|574.97|581.64|579.24|581.85|579.45|576.09|573.69|0
1647875400000|2022-03-21 15:10:00|581.42|579.02|578.64|576.24|581.42|579.02|577.15|574.75|0
1647875700000|2022-03-21 15:15:00|578.43|576.03|575.87|573.47|579.71|577.31|572.02|569.62|0
1647876000000|2022-03-21 15:20:00|575.65|573.25|572.59|570.19|578.21|575.81|571.53|569.13|0
1647876300000|2022-03-21 15:25:00|572.8|570.4|571.95|569.55|573.01|570.61|569.83|567.43|0
1647876600000|2022-03-21 15:30:00|571.74|569.34|573.01|570.61|574.72|572.32|571.31|568.91|0
1647876900000|2022-03-21 15:35:00|572.59|570.19|574.5|572.1|577.49|575.09|571.63|569.23|0
1647877200000|2022-03-21 15:40:00|574.29|571.89|577.7|575.3|578.55|576.15|571.1|568.7|0
1647877500000|2022-03-21 15:45:00|577.91|575.51|577.48|575.08|578.55|576.15|574.71|572.31|0
1647877800000|2022-03-21 15:50:00|577.27|574.87|574.07|571.67|578.34|575.94|571.09|568.69|0
1647878100000|2022-03-21 15:55:00|574.92|572.52|571.94|569.54|576.2|573.8|569.61|567.21|0
1647878400000|2022-03-21 16:00:00|571.84|569.44|576.2|573.8|577.05|574.65|570.88|568.48|0
1647878700000|2022-03-21 16:05:00|575.99|573.59|573.22|570.82|578.55|576.15|572.15|569.75|0
1647879000000|2022-03-21 16:10:00|573.86|571.46|572.79|570.39|575.56|573.16|572.15|569.75|0
1647879300000|2022-03-21 16:15:00|572.58|570.18|572.79|570.39|576.41|574.01|571.51|569.11|0
1647879600000|2022-03-21 16:20:00|573|570.6|570.03|567.63|573.64|571.24|569.08|566.68|0
1647879900000|2022-03-21 16:25:00|569.6|567.2|571.94|569.54|573|570.6|568.75|566.35|0
1647880200000|2022-03-21 16:30:00|571.83|569.43|587.53|585.13|589.89|587.49|571.72|569.32|0
1647880500000|2022-03-21 16:35:00|587.86|585.46|591.81|589.41|597.29|594.89|587.86|585.46|0
1647880800000|2022-03-21 16:40:00|591.6|589.2|583.77|581.37|620.36|617.96|582.61|580.21|0
1647881100000|2022-03-21 16:45:00|584.2|581.8|584.2|581.8|587.41|585.01|582.92|580.52|0
1647881400000|2022-03-21 16:50:00|585.48|583.08|597.3|594.9|597.51|595.11|585.27|582.87|0
1647881700000|2022-03-21 16:55:00|597.51|595.11|600.49|598.09|602.74|600.34|593.64|591.24|0
1647882000000|2022-03-21 17:00:00|600.06|597.66|605.45|603.05|606.1|603.7|599.85|597.45|0
1647882300000|2022-03-21 17:05:00|605.67|603.27|601.35|598.95|606.1|603.7|599.63|597.23|0
1647882600000|2022-03-21 17:10:00|601.25|598.85|605.23|602.83|607.18|604.78|600.71|598.31|0
1647882900000|2022-03-21 17:15:00|605.56|603.16|614.54|612.14|614.54|612.14|605.02|602.62|0
1647883200000|2022-03-21 17:20:00|614.33|611.93|609.56|607.16|614.98|612.58|609.12|606.72|0
1647883500000|2022-03-21 17:25:00|609.67|607.27|609.56|607.16|610.64|608.24|605.66|603.26|0
1647883800000|2022-03-21 17:30:00|609.99|607.59|602.54|600.14|610.64|608.24|601.56|599.16|0
1647884100000|2022-03-21 17:35:00|603.5|601.1|600.06|597.66|605.66|603.26|598.23|595.83|0
1647884400000|2022-03-21 17:40:00|600.27|597.87|605.88|603.48|608.25|605.85|599.84|597.44|0
1647884700000|2022-03-21 17:45:00|605.23|602.83|602.32|599.92|607.39|604.99|601.35|598.95|0
1647885000000|2022-03-21 17:50:00|601.56|599.16|601.78|599.38|603.93|601.53|599.52|597.12|0
1647885300000|2022-03-21 17:55:00|601.34|598.94|598.98|596.58|604.58|602.18|598.98|596.58|0
1647885600000|2022-03-21 18:00:00|599.3|596.9|601.56|599.16|603.93|601.53|596.94|594.54|0
1647885900000|2022-03-21 18:05:00|602.2|599.8|599.19|596.79|605.22|602.82|598.97|596.57|0
1647886200000|2022-03-21 18:10:00|600.27|597.87|603.71|601.31|604.36|601.96|599.95|597.55|0
1647886500000|2022-03-21 18:15:00|604.14|601.74|601.56|599.16|605.77|603.37|601.56|599.16|0
1647886800000|2022-03-21 18:20:00|601.77|599.37|593.02|590.62|601.77|599.37|591.96|589.56|0
1647887100000|2022-03-21 18:25:00|592.92|590.52|590.25|587.85|595.38|592.98|589.61|587.21|0
1647887400000|2022-03-21 18:30:00|590.46|588.06|593.03|590.63|593.67|591.27|589.72|587.32|0
1647887700000|2022-03-21 18:35:00|592.17|589.77|592.17|589.77|594.74|592.34|590.89|588.49|0
1647888000000|2022-03-21 18:40:00|592.6|590.2|590.46|588.06|595.6|593.2|589.6|587.2|0
1647888300000|2022-03-21 18:45:00|591.1|588.7|593.67|591.27|593.99|591.59|586.61|584.21|0
1647888600000|2022-03-21 18:50:00|593.45|591.05|595.38|592.98|595.6|593.2|591.31|588.91|0
1647888900000|2022-03-21 18:55:00|595.07|592.67|605.07|602.67|605.28|602.88|595.07|592.67|0
1647889200000|2022-03-21 19:00:00|605.28|602.88|604.85|602.45|605.93|603.53|602.91|600.51|0
1647889500000|2022-03-21 19:05:00|604.63|602.23|602.37|599.97|605.5|603.1|600.97|598.57|0
1647889800000|2022-03-21 19:10:00|602.04|599.64|596.02|593.62|602.26|599.86|596.02|593.62|0
1647890100000|2022-03-21 19:15:00|595.81|593.41|598.81|596.41|599.03|596.63|592.06|589.66|0
1647890400000|2022-03-21 19:20:00|598.6|596.2|593.66|591.26|599.67|597.27|593.02|590.62|0
1647890700000|2022-03-21 19:25:00|594.3|591.9|590.88|588.48|594.3|591.9|590.45|588.05|0
1647891000000|2022-03-21 19:30:00|590.24|587.84|593.28|590.88|594.78|592.38|588.37|585.97|0
1647891300000|2022-03-21 19:35:00|593.92|591.52|595.85|593.45|596.28|593.88|591.78|589.38|0
1647891600000|2022-03-21 19:40:00|595.63|593.23|597.46|595.06|597.89|595.49|592.85|590.45|0
1647891900000|2022-03-21 19:45:00|596.71|594.31|602.94|600.54|602.94|600.54|594.56|592.16|0
1647892200000|2022-03-21 19:50:00|594.92|592.52|589.52|587.12|597.49|595.09|588.88|586.48|0
1647892500000|2022-03-21 19:55:00|589.31|586.91|583.12|580.72|590.8|588.4|582.49|580.09|0
1647892800000|2022-03-21 20:00:00|582.48|580.08|578.23|575.83|583.11|580.71|577.59|575.19|0
1647893100000|2022-03-21 20:05:00|578.66|576.26|579.3|576.9|579.51|577.11|577.59|575.19|0
1647893400000|2022-03-21 20:10:00|579.08|576.68|577.7|575.3|579.08|576.68|577.49|575.09|0
1647893700000|2022-03-21 20:15:00|578.22|575.42|577.79|574.99|578.86|576.06|577.79|574.99|0
1647894000000|2022-03-21 20:20:00|577.15|574.35|576.72|573.92|577.36|574.56|576.51|573.71|0
1647894300000|2022-03-21 20:25:00|576.41|573.61|577.47|574.67|577.79|574.99|576.3|573.5|0
1647894600000|2022-03-21 20:30:00|577.57|574.77|576.19|573.39|577.57|574.77|576.19|573.39|0
1647894900000|2022-03-21 20:35:00|576.29|573.49|575.87|573.07|576.29|573.49|575.44|572.64|0
1647895200000|2022-03-21 20:40:00|575.98|573.18|575.44|572.64|576.08|573.28|575.23|572.43|0
1647895500000|2022-03-21 20:45:00|575.23|572.43|575.44|572.64|575.86|573.06|574.59|571.79|0
1647895800000|2022-03-21 20:50:00|575.65|572.85|575.86|573.06|575.86|573.06|574.8|572|0
1647896100000|2022-03-21 20:55:00|575.76|572.96|576.19|573.39|576.72|573.92|575.76|572.96|0
1647896400000|2022-03-21 21:00:00|576.24|573.44|576.48|573.68|576.54|573.74|575.89|573.09|0
1647896700000|2022-03-21 21:05:00|576.6|573.8|576.64|573.84|577.32|574.52|576.6|573.8|0
1647897000000|2022-03-21 21:10:00|576.79|573.99|576.45|573.65|576.79|573.99|576.45|573.65|0
1647897300000|2022-03-21 21:15:00|576.48|573.68|576.95|574.15|577.32|574.52|576.48|573.68|0
1647897600000|2022-03-21 21:20:00|576.69|573.89|577.23|574.43|577.23|574.43|576.69|573.89|0
1647897900000|2022-03-21 21:25:00|577.2|574.4|577.13|574.33|577.23|574.43|577.13|574.33|0
1647898200000|2022-03-21 21:30:00|577.48|574.68|577.54|574.74|577.54|574.74|577.04|574.24|0
1647898500000|2022-03-21 21:35:00|577.17|574.37|577.66|574.86|578.06|575.26|577.17|574.37|0
1647898800000|2022-03-21 21:40:00|577.47|574.67|577.78|574.98|577.78|574.98|577.29|574.49|0
1647899100000|2022-03-21 21:45:00|577.81|575.01|577.51|574.71|577.94|575.14|577.38|574.58|0
1647899400000|2022-03-21 21:50:00|577.56|574.76|577.5|574.7|577.66|574.86|577.5|574.7|0
1647899700000|2022-03-21 21:55:00|577.47|574.67|577.35|574.55|577.75|574.95|577.35|574.55|0
1647900000000|2022-03-21 22:00:00|577.88|575.08|579.8|577|580.11|577.31|577.88|575.08|0
1647900300000|2022-03-21 22:05:00|579.9|577.1|580.33|577.53|580.65|577.85|578.94|576.14|0
1647900600000|2022-03-21 22:10:00|580.11|577.31|579.8|577|580.11|577.31|579.04|576.24|0
1647900900000|2022-03-21 22:15:00|579.9|577.1|580.11|577.31|580.22|577.42|579.68|576.88|0
1647901200000|2022-03-21 22:20:00|580.22|577.42|581.39|578.59|581.39|578.59|580.11|577.31|0
1647901500000|2022-03-21 22:25:00|581.29|578.49|580.96|578.16|581.39|578.59|580.86|578.06|0
1647901800000|2022-03-21 22:30:00|581.18|578.38|582.03|579.23|582.46|579.66|580.96|578.16|0
1647902100000|2022-03-21 22:35:00|581.93|579.13|581.17|578.37|582.03|579.23|581.17|578.37|0
1647902400000|2022-03-21 22:40:00|580.96|578.16|580.75|577.95|580.96|578.16|580.75|577.95|0
1647902700000|2022-03-21 22:45:00|580.96|578.16|581.81|579.01|582.24|579.44|580.96|578.16|0
1647903000000|2022-03-21 22:50:00|581.71|578.91|580.74|577.94|581.81|579.01|580.74|577.94|0
1647903300000|2022-03-21 22:55:00|580.96|578.16|582.03|579.23|582.03|579.23|580.96|578.16|0
1647903600000|2022-03-21 23:00:00|582.24|579.44|581.81|579.01|582.24|579.44|581.6|578.8|0
1647903900000|2022-03-21 23:05:00|582.02|579.22|582.45|579.65|582.66|579.86|581.6|578.8|0
1647904200000|2022-03-21 23:10:00|582.24|579.44|583.95|581.15|584.38|581.58|582.24|579.44|0
1647904500000|2022-03-21 23:15:00|584.06|581.26|583.3|580.5|584.38|581.58|583.3|580.5|0
1647904800000|2022-03-21 23:20:00|583.2|580.4|583.2|580.4|583.95|581.15|583.09|580.29|0
1647905100000|2022-03-21 23:25:00|583.09|580.29|582.66|579.86|584.16|581.36|582.23|579.43|0
1647905400000|2022-03-21 23:30:00|582.56|579.76|583.09|580.29|583.73|580.93|582.45|579.65|0
1647905700000|2022-03-21 23:35:00|583.3|580.5|582.87|580.07|583.52|580.72|582.87|580.07|0
1647906000000|2022-03-21 23:40:00|583.09|580.29|584.37|581.57|584.8|582|582.66|579.86|0
1647906300000|2022-03-21 23:45:00|584.58|581.78|585.01|582.21|585.01|582.21|584.16|581.36|0
1647906600000|2022-03-21 23:50:00|584.8|582|585.65|582.85|585.87|583.07|583.94|581.14|0
1647906900000|2022-03-21 23:55:00|585.87|583.07|587.58|584.78|587.58|584.78|585.87|583.07|0
1647907200000|2022-03-22 00:00:00|588.01|585.21|588.23|585.43|589.51|586.71|587.8|585|0
1647907500000|2022-03-22 00:05:00|588.44|585.64|588.87|586.07|589.73|586.93|587.8|585|0
1647907800000|2022-03-22 00:10:00|588.65|585.85|589.3|586.5|589.73|586.93|588.44|585.64|0
1647908100000|2022-03-22 00:15:00|589.41|586.61|589.73|586.93|590.05|587.25|588.65|585.85|0
1647908400000|2022-03-22 00:20:00|589.51|586.71|589.08|586.28|589.51|586.71|588.01|585.21|0
1647908700000|2022-03-22 00:25:00|589.3|586.5|589.94|587.14|589.94|587.14|588.65|585.85|0
1647909000000|2022-03-22 00:30:00|589.84|587.04|589.94|587.14|591.01|588.21|589.72|586.92|0
1647909300000|2022-03-22 00:35:00|589.72|586.92|591.23|588.43|591.44|588.64|589.72|586.92|0
1647909600000|2022-03-22 00:40:00|591.12|588.32|591.12|588.32|592.73|589.93|591.01|588.21|0
1647909900000|2022-03-22 00:45:00|591.01|588.21|592.3|589.5|592.95|590.15|591.01|588.21|0
1647910200000|2022-03-22 00:50:00|592.41|589.61|592.52|589.72|592.73|589.93|591.44|588.64|0
1647910500000|2022-03-22 00:55:00|592.73|589.93|594.24|591.44|594.24|591.44|592.73|589.93|0
1647910800000|2022-03-22 01:00:00|594.35|591.55|595.32|592.52|598.12|595.32|594.24|591.44|0
1647911100000|2022-03-22 01:05:00|595.1|592.3|595.31|592.51|595.75|592.95|594.02|591.22|0
1647911400000|2022-03-22 01:10:00|595.21|592.41|593.59|590.79|595.31|592.51|592.84|590.04|0
1647911700000|2022-03-22 01:15:00|593.37|590.57|593.27|590.47|593.92|591.12|592.84|590.04|0
1647912000000|2022-03-22 01:20:00|592.94|590.14|593.48|590.68|594.02|591.22|591.86|589.06|0
1647912300000|2022-03-22 01:25:00|593.37|590.57|592.29|589.49|594.66|591.86|591.65|588.85|0
1647912600000|2022-03-22 01:30:00|592.08|589.28|593.15|590.35|593.37|590.57|591.97|589.17|0
1647912900000|2022-03-22 01:35:00|593.37|590.57|591.65|588.85|593.58|590.78|591.65|588.85|0
1647913200000|2022-03-22 01:40:00|591.54|588.74|594.44|591.64|594.66|591.86|591.43|588.63|0
1647913500000|2022-03-22 01:45:00|594.23|591.43|594.87|592.07|595.52|592.72|593.58|590.78|0
1647913800000|2022-03-22 01:50:00|594.44|591.64|593.8|591|594.44|591.64|593.15|590.35|0
1647914100000|2022-03-22 01:55:00|593.91|591.11|593.36|590.56|594.55|591.75|593.15|590.35|0
1647914400000|2022-03-22 02:00:00|593.15|590.35|593.15|590.35|594.23|591.43|592.61|589.81|0
1647914700000|2022-03-22 02:05:00|593.36|590.56|593.36|590.56|594.44|591.64|593.15|590.35|0
1647915000000|2022-03-22 02:10:00|593.47|590.67|593.79|590.99|593.79|590.99|592.28|589.48|0
1647915300000|2022-03-22 02:15:00|593.9|591.1|594.44|591.64|594.87|592.07|593.58|590.78|0
1647915600000|2022-03-22 02:20:00|594.65|591.85|594.44|591.64|594.65|591.85|594.01|591.21|0
1647915900000|2022-03-22 02:25:00|594.65|591.85|594.65|591.85|595.08|592.28|593.36|590.56|0
1647916200000|2022-03-22 02:30:00|594.87|592.07|594.22|591.42|595.08|592.28|593.57|590.77|0
1647916500000|2022-03-22 02:35:00|594|591.2|591.2|588.4|594.12|591.32|591.1|588.3|0
1647916800000|2022-03-22 02:40:00|591.32|588.52|590.13|587.33|592.06|589.26|589.91|587.11|0
1647917100000|2022-03-22 02:45:00|589.91|587.11|590.13|587.33|590.34|587.54|589.7|586.9|0
1647917400000|2022-03-22 02:50:00|589.91|587.11|586.9|584.1|590.13|587.33|586.26|583.46|0
1647917700000|2022-03-22 02:55:00|587.12|584.32|589.26|586.46|589.48|586.68|587.12|584.32|0
1647918000000|2022-03-22 03:00:00|589.05|586.25|592.06|589.26|592.06|589.26|588.62|585.82|0
1647918300000|2022-03-22 03:05:00|592.27|589.47|591.84|589.04|592.82|590.02|591.84|589.04|0
1647918600000|2022-03-22 03:10:00|591.95|589.15|591.84|589.04|592.06|589.26|590.55|587.75|0
1647918900000|2022-03-22 03:15:00|591.63|588.83|590.77|587.97|591.84|589.04|589.69|586.89|0
1647919200000|2022-03-22 03:20:00|590.55|587.75|588.83|586.03|590.76|587.96|588.83|586.03|0
1647919500000|2022-03-22 03:25:00|589.04|586.24|587.97|585.17|589.16|586.36|587.54|584.74|0
1647919800000|2022-03-22 03:30:00|588.08|585.28|588.61|585.81|589.04|586.24|587.97|585.17|0
1647920100000|2022-03-22 03:35:00|588.51|585.71|589.04|586.24|589.04|586.24|587.54|584.74|0
1647920400000|2022-03-22 03:40:00|589.26|586.46|588.61|585.81|590.98|588.18|587.97|585.17|0
1647920700000|2022-03-22 03:45:00|588.72|585.92|588.82|586.02|589.25|586.45|588.51|585.71|0
1647921000000|2022-03-22 03:50:00|588.51|585.71|589.25|586.45|589.47|586.67|587.32|584.52|0
1647921300000|2022-03-22 03:55:00|589.36|586.56|590.54|587.74|590.54|587.74|589.04|586.24|0
1647921600000|2022-03-22 04:00:00|590.76|587.96|591.62|588.82|591.83|589.03|590.22|587.42|0
1647921900000|2022-03-22 04:05:00|591.4|588.6|590.54|587.74|591.62|588.82|590.32|587.52|0
1647922200000|2022-03-22 04:10:00|590.65|587.85|588.6|585.8|590.65|587.85|587.86|585.06|0
1647922500000|2022-03-22 04:15:00|588.5|585.7|590.11|587.31|590.11|587.31|588.39|585.59|0
1647922800000|2022-03-22 04:20:00|589.89|587.09|592.26|589.46|592.26|589.46|589.89|587.09|0
1647923100000|2022-03-22 04:25:00|592.04|589.24|591.61|588.81|592.26|589.46|591.61|588.81|0
1647923400000|2022-03-22 04:30:00|591.4|588.6|591.51|588.71|591.61|588.81|590.65|587.85|0
1647923700000|2022-03-22 04:35:00|591.4|588.6|592.26|589.46|592.37|589.57|591.18|588.38|0
1647924000000|2022-03-22 04:40:00|592.04|589.24|591.61|588.81|592.04|589.24|590.96|588.16|0
1647924300000|2022-03-22 04:45:00|591.51|588.71|593.11|590.31|593.11|590.31|591.39|588.59|0
1647924600000|2022-03-22 04:50:00|592.9|590.1|592.25|589.45|593.33|590.53|592.25|589.45|0
1647924900000|2022-03-22 04:55:00|591.82|589.02|591.39|588.59|591.82|589.02|590.96|588.16|0
1647925200000|2022-03-22 05:00:00|591.5|588.7|592.68|589.88|592.68|589.88|590.96|588.16|0
1647925500000|2022-03-22 05:05:00|592.47|589.67|594.3|591.5|594.62|591.82|592.47|589.67|0
1647925800000|2022-03-22 05:10:00|594.19|591.39|595.05|592.25|595.05|592.25|593.97|591.17|0
1647926100000|2022-03-22 05:15:00|594.95|592.15|594.4|591.6|595.48|592.68|594.4|591.6|0
1647926400000|2022-03-22 05:20:00|594.51|591.71|594.62|591.82|594.94|592.14|594.4|591.6|0
1647926700000|2022-03-22 05:25:00|594.4|591.6|593.11|590.31|594.4|591.6|593.11|590.31|0
1647927000000|2022-03-22 05:30:00|592.46|589.66|592.46|589.66|593.11|590.31|592.24|589.44|0
1647927300000|2022-03-22 05:35:00|592.24|589.44|589.88|587.08|592.68|589.88|589.66|586.86|0
1647927600000|2022-03-22 05:40:00|589.77|586.97|589.88|587.08|591.6|588.8|589.77|586.97|0
1647927900000|2022-03-22 05:45:00|590.09|587.29|590.52|587.72|591.17|588.37|589.66|586.86|0
1647928200000|2022-03-22 05:50:00|590.3|587.5|590.09|587.29|590.95|588.15|589.66|586.86|0
1647928500000|2022-03-22 05:55:00|590.2|587.4|590.52|587.72|590.95|588.15|589.66|586.86|0
1647928800000|2022-03-22 06:00:00|590.73|587.93|589.01|586.21|592.02|589.22|588.37|585.57|0
1647929100000|2022-03-22 06:05:00|589.12|586.32|589.12|586.32|589.87|587.07|588.8|586|0
1647929400000|2022-03-22 06:10:00|589.01|586.21|588.37|585.57|589.66|586.86|587.94|585.14|0
1647929700000|2022-03-22 06:15:00|588.58|585.78|587.29|584.49|588.58|585.78|585.79|582.99|0
1647930000000|2022-03-22 06:20:00|587.08|584.28|588.05|585.25|588.15|585.35|586.43|583.63|0
1647930300000|2022-03-22 06:25:00|588.15|585.35|589.01|586.21|589.44|586.64|587.93|585.13|0
1647930600000|2022-03-22 06:30:00|588.9|586.1|589.87|587.07|590.19|587.39|588.9|586.1|0
1647930900000|2022-03-22 06:35:00|589.65|586.85|587.29|584.49|589.65|586.85|587.07|584.27|0
1647931200000|2022-03-22 06:40:00|586.86|584.06|589|586.2|589.65|586.85|586.64|583.84|0
1647931500000|2022-03-22 06:45:00|589.12|586.32|589.22|586.42|590.29|587.49|589|586.2|0
1647931800000|2022-03-22 06:50:00|589.43|586.63|589.97|587.17|590.29|587.49|588.47|585.67|0
1647932100000|2022-03-22 06:55:00|589.86|587.06|590.08|587.28|590.29|587.49|588.9|586.1|0
1647932400000|2022-03-22 07:00:00|589.65|586.85|589.43|586.63|591.26|588.46|587.93|585.13|0
1647932700000|2022-03-22 07:05:00|588.59|586.19|587.94|585.54|589.13|586.73|587.08|584.68|0
1647933000000|2022-03-22 07:10:00|588.37|585.97|587.29|584.89|588.58|586.18|587.08|584.68|0
1647933300000|2022-03-22 07:15:00|587.08|584.68|585.36|582.96|587.29|584.89|584.93|582.53|0
1647933600000|2022-03-22 07:20:00|585.15|582.75|583.86|581.46|585.58|583.18|583.86|581.46|0
1647933900000|2022-03-22 07:25:00|583.76|581.36|583.43|581.03|585.47|583.07|582.36|579.96|0
1647934200000|2022-03-22 07:30:00|583|580.6|582.58|580.18|583.43|581.03|581.72|579.32|0
1647934500000|2022-03-22 07:35:00|582.69|580.29|584.39|581.99|585.35|582.95|582.69|580.29|0
1647934800000|2022-03-22 07:40:00|584.49|582.09|584.28|581.88|585.13|582.73|583.96|581.56|0
1647935100000|2022-03-22 07:45:00|584.18|581.78|582.36|579.96|584.49|582.09|581.93|579.53|0
1647935400000|2022-03-22 07:50:00|582.14|579.74|579.79|577.39|582.14|579.74|579.37|576.97|0
1647935700000|2022-03-22 07:55:00|579.69|577.29|579.79|577.39|580.86|578.46|579.48|577.08|0
1647936000000|2022-03-22 08:00:00|579.37|576.97|577.45|575.05|580.86|578.46|577.24|574.84|0
1647936300000|2022-03-22 08:05:00|577.66|575.26|577.77|575.37|578.3|575.9|576.6|574.2|0
1647936600000|2022-03-22 08:10:00|578.09|575.69|574.47|572.07|579.15|576.75|573.62|571.22|0
1647936900000|2022-03-22 08:15:00|574.58|572.18|574.24|571.84|577.13|574.73|573.81|571.41|0
1647937200000|2022-03-22 08:20:00|573.81|571.41|570.4|568|575.2|572.8|570.19|567.79|0
1647937500000|2022-03-22 08:25:00|570.73|568.33|569.98|567.58|571.68|569.28|569.55|567.15|0
1647937800000|2022-03-22 08:30:00|569.87|567.47|567.53|565.13|569.87|567.47|566.26|563.86|0
1647938100000|2022-03-22 08:35:00|567.42|565.02|565.86|563.46|568.6|566.2|565.86|563.46|0
1647938400000|2022-03-22 08:40:00|565.97|563.57|565|562.6|568.41|566.01|564.58|562.18|0
1647938700000|2022-03-22 08:45:00|565.22|562.82|567.98|565.58|567.98|565.58|565.22|562.82|0
1647939000000|2022-03-22 08:50:00|567.77|565.37|568.4|566|569.47|567.07|567.55|565.15|0
1647939300000|2022-03-22 08:55:00|568.62|566.22|567.76|565.36|568.73|566.33|567.13|564.73|0
1647939600000|2022-03-22 09:00:00|567.98|565.58|565.21|562.81|567.98|565.58|564.79|562.39|0
1647939900000|2022-03-22 09:05:00|565|562.6|564.47|562.07|565.85|563.45|563.3|560.9|0
1647940200000|2022-03-22 09:10:00|564.57|562.17|564.47|562.07|565.75|563.35|563.73|561.33|0
1647940500000|2022-03-22 09:15:00|564.15|561.75|564.36|561.96|565|562.6|563.09|560.69|0
1647940800000|2022-03-22 09:20:00|564.57|562.17|567.87|565.47|567.87|565.47|564.36|561.96|0
1647941100000|2022-03-22 09:25:00|567.97|565.57|569.57|567.17|569.67|567.27|567.12|564.72|0
1647941400000|2022-03-22 09:30:00|569.67|567.27|568.61|566.21|570.31|567.91|568.18|565.78|0
1647941700000|2022-03-22 09:35:00|568.4|566|568.61|566.21|569.03|566.63|567.97|565.57|0
1647942000000|2022-03-22 09:40:00|568.82|566.42|567.97|565.57|569.25|566.85|567.54|565.14|0
1647942300000|2022-03-22 09:45:00|568.08|565.68|569.03|566.63|569.24|566.84|567.44|565.04|0
1647942600000|2022-03-22 09:50:00|568.82|566.42|568.18|565.78|569.24|566.84|567.97|565.57|0
1647942900000|2022-03-22 09:55:00|568.29|565.89|567.33|564.93|568.6|566.2|567.33|564.93|0
1647943200000|2022-03-22 10:00:00|567.54|565.14|569.35|566.95|570.52|568.12|567.44|565.04|0
1647943500000|2022-03-22 10:05:00|569.45|567.05|570.31|567.91|570.52|568.12|569.45|567.05|0
1647943800000|2022-03-22 10:10:00|570.09|567.69|570.2|567.8|571.27|568.87|569.24|566.84|0
1647944100000|2022-03-22 10:15:00|570.09|567.69|568.71|566.31|571.16|568.76|568.39|565.99|0
1647944400000|2022-03-22 10:20:00|568.81|566.41|568.28|565.88|568.81|566.41|567.96|565.56|0
1647944700000|2022-03-22 10:25:00|568.39|565.99|568.17|565.77|569.02|566.62|567.32|564.92|0
1647945000000|2022-03-22 10:30:00|567.96|565.56|564.77|562.37|568.38|565.98|564.13|561.73|0
1647945300000|2022-03-22 10:35:00|564.56|562.16|565.62|563.22|565.73|563.33|563.92|561.52|0
1647945600000|2022-03-22 10:40:00|565.73|563.33|566.47|564.07|566.68|564.28|565.73|563.33|0
1647945900000|2022-03-22 10:45:00|566.68|564.28|566.68|564.28|566.68|564.28|565.4|563|0
1647946200000|2022-03-22 10:50:00|566.47|564.07|567.1|564.7|567.53|565.13|566.47|564.07|0
1647946500000|2022-03-22 10:55:00|566.89|564.49|566.25|563.85|566.89|564.49|565.61|563.21|0
1647946800000|2022-03-22 11:00:00|566.68|564.28|569.02|566.62|569.02|566.62|565.61|563.21|0
1647947100000|2022-03-22 11:05:00|568.59|566.19|569.23|566.83|570.51|568.11|568.59|566.19|0
1647947400000|2022-03-22 11:10:00|569.01|566.61|569.44|567.04|569.87|567.47|568.8|566.4|0
1647947700000|2022-03-22 11:15:00|569.23|566.83|570.08|567.68|570.93|568.53|568.8|566.4|0
1647948000000|2022-03-22 11:20:00|570.29|567.89|570.08|567.68|570.29|567.89|569.44|567.04|0
1647948300000|2022-03-22 11:25:00|570.29|567.89|567.73|565.33|570.29|567.89|567.52|565.12|0
1647948600000|2022-03-22 11:30:00|567.52|565.12|567.73|565.33|567.73|565.33|566.03|563.63|0
1647948900000|2022-03-22 11:35:00|567.94|565.54|568.8|566.4|569.43|567.03|567.94|565.54|0
1647949200000|2022-03-22 11:40:00|569.01|566.61|568.79|566.39|569.22|566.82|567.73|565.33|0
1647949500000|2022-03-22 11:45:00|569.01|566.61|570.07|567.67|570.18|567.78|568.79|566.39|0
1647949800000|2022-03-22 11:50:00|570.28|567.88|569.86|567.46|570.71|568.31|569.64|567.24|0
1647950100000|2022-03-22 11:55:00|569.97|567.57|570.28|567.88|571.14|568.74|569.64|567.24|0
1647950400000|2022-03-22 12:00:00|570.39|567.99|570.71|568.31|570.92|568.52|570.07|567.67|0
1647950700000|2022-03-22 12:05:00|570.82|568.42|571.35|568.95|571.77|569.37|570.28|567.88|0
1647951000000|2022-03-22 12:10:00|571.24|568.84|572.41|570.01|572.41|570.01|570.71|568.31|0
1647951300000|2022-03-22 12:15:00|572.2|569.8|572.62|570.22|573.69|571.29|571.35|568.95|0
1647951600000|2022-03-22 12:20:00|572.84|570.44|572.41|570.01|572.84|570.44|570.92|568.52|0
1647951900000|2022-03-22 12:25:00|572.62|570.22|572.2|569.8|574.55|572.15|571.98|569.58|0
1647952200000|2022-03-22 12:30:00|572.41|570.01|571.77|569.37|573.9|571.5|571.77|569.37|0
1647952500000|2022-03-22 12:35:00|571.55|569.15|571.34|568.94|573.9|571.5|571.34|568.94|0
1647952800000|2022-03-22 12:40:00|571.55|569.15|570.91|568.51|571.77|569.37|570.81|568.41|0
1647953100000|2022-03-22 12:45:00|570.7|568.3|568.57|566.17|570.91|568.51|568.57|566.17|0
1647953400000|2022-03-22 12:50:00|568.78|566.38|568.78|566.38|569.63|567.23|568.57|566.17|0
1647953700000|2022-03-22 12:55:00|568.68|566.28|567.08|564.68|568.78|566.38|566.76|564.36|0
1647954000000|2022-03-22 13:00:00|566.86|564.46|565.59|563.19|566.86|564.46|565.37|562.97|0
1647954300000|2022-03-22 13:05:00|566.22|563.82|567.85|565.45|568.28|565.88|566.01|563.61|0
1647954600000|2022-03-22 13:10:00|568.07|565.67|568.28|565.88|569.34|566.94|567.64|565.24|0
1647954900000|2022-03-22 13:15:00|568.49|566.09|568.92|566.52|569.77|567.37|568.28|565.88|0
1647955200000|2022-03-22 13:20:00|568.7|566.3|567.64|565.24|569.55|567.15|567.42|565.02|0
1647955500000|2022-03-22 13:25:00|567.42|565.02|567.42|565.02|568.7|566.3|566.36|563.96|0
1647955800000|2022-03-22 13:30:00|566.36|563.96|564.66|562.26|567|564.6|561.9|559.5|0
1647956100000|2022-03-22 13:35:00|564.45|562.05|554.92|552.52|565.08|562.68|554.5|552.1|0
1647956400000|2022-03-22 13:40:00|555.13|552.73|555.03|552.63|558.3|555.9|553.87|551.47|0
1647956700000|2022-03-22 13:45:00|554.92|552.52|555.34|552.94|560.63|558.23|554.71|552.31|0
1647957000000|2022-03-22 13:50:00|554.92|552.52|555.97|553.57|560.74|558.34|554.71|552.31|0
1647957300000|2022-03-22 13:55:00|555.76|553.36|556.18|553.78|557.45|555.05|554.07|551.67|0
1647957600000|2022-03-22 14:00:00|554.28|551.88|549.39|546.99|554.71|552.31|548.18|545.78|0
1647957900000|2022-03-22 14:05:00|549.29|546.89|548.97|546.57|551.69|549.29|548.76|546.36|0
1647958200000|2022-03-22 14:10:00|548.76|546.36|549.59|547.19|550.43|548.03|547.5|545.1|0
1647958500000|2022-03-22 14:15:00|549.7|547.3|547.08|544.68|552.32|549.92|547.08|544.68|0
1647958800000|2022-03-22 14:20:00|546.87|544.47|546.24|543.84|548.13|545.73|544.78|542.38|0
1647959100000|2022-03-22 14:25:00|546.03|543.63|544.91|542.51|546.87|544.47|543.07|540.67|0
1647959400000|2022-03-22 14:30:00|544.7|542.3|538.97|536.57|544.7|542.3|538.76|536.36|0
1647959700000|2022-03-22 14:35:00|539.38|536.98|539.91|537.51|540.43|538.03|537.08|534.68|0
1647960000000|2022-03-22 14:40:00|539.8|537.4|540.43|538.03|541.48|539.08|536.66|534.26|0
1647960300000|2022-03-22 14:45:00|540.64|538.24|538.54|536.14|541.27|538.87|537.92|535.52|0
1647960600000|2022-03-22 14:50:00|538.13|535.73|538.54|536.14|540.01|537.61|538.12|535.72|0
1647960900000|2022-03-22 14:55:00|538.33|535.93|541.47|539.07|542.31|539.91|537.92|535.52|0
1647961200000|2022-03-22 15:00:00|541.26|538.86|542.1|539.7|546.09|543.69|540.63|538.23|0
1647961500000|2022-03-22 15:05:00|542|539.6|540|537.6|543.78|541.38|539.59|537.19|0
1647961800000|2022-03-22 15:10:00|539.59|537.19|538.75|536.35|541.05|538.65|537.7|535.3|0
1647962100000|2022-03-22 15:15:00|538.54|536.14|536.03|533.63|538.96|536.56|536.03|533.63|0
1647962400000|2022-03-22 15:20:00|536.45|534.05|533.94|531.54|537.91|535.51|533.94|531.54|0
1647962700000|2022-03-22 15:25:00|534.78|532.38|536.56|534.16|537.6|535.2|534.15|531.75|0
1647963000000|2022-03-22 15:30:00|536.46|534.06|540.31|537.91|541.57|539.17|536.46|534.06|0
1647963300000|2022-03-22 15:35:00|540.11|537.71|538.64|536.24|542.41|540.01|538.01|535.61|0
1647963600000|2022-03-22 15:40:00|538.43|536.03|543.65|541.25|543.65|541.25|537.81|535.41|0
1647963900000|2022-03-22 15:45:00|543.86|541.46|540.51|538.11|544.9|542.5|540.51|538.11|0
1647964200000|2022-03-22 15:50:00|540.3|537.9|540.93|538.53|542.6|540.2|540.09|537.69|0
1647964500000|2022-03-22 15:55:00|540.72|538.32|543.02|540.62|543.02|540.62|540.09|537.69|0
1647964800000|2022-03-22 16:00:00|542.6|540.2|543.64|541.24|545.11|542.71|541.76|539.36|0
1647965100000|2022-03-22 16:05:00|543.85|541.45|541.34|538.94|543.85|541.45|539.36|536.96|0
1647965400000|2022-03-22 16:10:00|541.55|539.15|542.18|539.78|543.43|541.03|540.09|537.69|0
1647965700000|2022-03-22 16:15:00|542.39|539.99|543.22|540.82|545.11|542.71|541.55|539.15|0
1647966000000|2022-03-22 16:20:00|543.43|541.03|546.57|544.17|549.41|547.01|543.01|540.61|0
1647966300000|2022-03-22 16:25:00|546.78|544.38|547.88|545.48|549.36|546.96|546.36|543.96|0
1647966600000|2022-03-22 16:30:00|548.3|545.9|547.36|544.96|550.62|548.22|547.36|544.96|0
1647966900000|2022-03-22 16:35:00|547.04|544.64|545.99|543.59|547.36|544.96|544.53|542.13|0
1647967200000|2022-03-22 16:40:00|546.2|543.8|547.04|544.64|549.14|546.74|544.32|541.92|0
1647967500000|2022-03-22 16:45:00|547.25|544.85|544.52|542.12|548.51|546.11|544.52|542.12|0
1647967800000|2022-03-22 16:50:00|544.31|541.91|540.34|537.94|544.31|541.91|540.34|537.94|0
1647968100000|2022-03-22 16:55:00|540.55|538.15|540.34|537.94|541.8|539.4|539.71|537.31|0
1647968400000|2022-03-22 17:00:00|540.55|538.15|537.83|535.43|542.01|539.61|537.62|535.22|0
1647968700000|2022-03-22 17:05:00|537.73|535.33|538.67|536.27|538.67|536.27|536.37|533.97|0
1647969000000|2022-03-22 17:10:00|538.87|536.47|537.2|534.8|540.13|537.73|537.2|534.8|0
1647969300000|2022-03-22 17:15:00|537.41|535.01|539.5|537.1|540.33|537.93|535.75|533.35|0
1647969600000|2022-03-22 17:20:00|539.71|537.31|542.84|540.44|543.89|541.49|539.71|537.31|0
1647969900000|2022-03-22 17:25:00|542.63|540.23|540.75|538.35|542.84|540.44|540.33|537.93|0
1647970200000|2022-03-22 17:30:00|540.33|537.93|537.41|535.01|540.33|537.93|537.2|534.8|0
1647970500000|2022-03-22 17:35:00|537.2|534.8|537.62|535.22|539.49|537.09|536.78|534.38|0
1647970800000|2022-03-22 17:40:00|537.82|535.42|538.24|535.84|540.75|538.35|537.82|535.42|0
1647971100000|2022-03-22 17:45:00|538.03|535.63|539.07|536.67|540.74|538.34|538.03|535.63|0
1647971400000|2022-03-22 17:50:00|538.86|536.46|536.68|534.28|539.07|536.67|536.36|533.96|0
1647971700000|2022-03-22 17:55:00|536.99|534.59|536.15|533.75|537.82|535.42|535.53|533.13|0
1647972000000|2022-03-22 18:00:00|535.95|533.55|539.28|536.88|540.53|538.13|535.53|533.13|0
1647972300000|2022-03-22 18:05:00|539.39|536.99|539.69|537.29|540.95|538.55|538.65|536.25|0
1647972600000|2022-03-22 18:10:00|539.59|537.19|539.38|536.98|540.53|538.13|537.61|535.21|0
1647972900000|2022-03-22 18:15:00|539.49|537.09|537.19|534.79|540.53|538.13|536.36|533.96|0
1647973200000|2022-03-22 18:20:00|536.98|534.58|541.78|539.38|542.2|539.8|536.98|534.58|0
1647973500000|2022-03-22 18:25:00|542.2|539.8|543.87|541.47|547.23|544.83|541.78|539.38|0
1647973800000|2022-03-22 18:30:00|543.66|541.26|540.94|538.54|547.23|544.83|540.73|538.33|0
1647974100000|2022-03-22 18:35:00|541.15|538.75|541.78|539.38|542.82|540.42|540.73|538.33|0
1647974400000|2022-03-22 18:40:00|541.99|539.59|542.72|540.32|544.08|541.68|541.78|539.38|0
1647974700000|2022-03-22 18:45:00|542.61|540.21|544.08|541.68|545.13|542.73|541.47|539.07|0
1647975000000|2022-03-22 18:50:00|543.87|541.47|541.15|538.75|544.71|542.31|540.31|537.91|0
1647975300000|2022-03-22 18:55:00|540.94|538.54|540.1|537.7|541.05|538.65|538.02|535.62|0
1647975600000|2022-03-22 19:00:00|540.52|538.12|537.18|534.78|540.73|538.33|536.97|534.57|0
1647975900000|2022-03-22 19:05:00|536.97|534.57|536.76|534.36|539.06|536.66|536.55|534.15|0
1647976200000|2022-03-22 19:10:00|536.97|534.57|536.55|534.15|539.89|537.49|536.14|533.74|0
1647976500000|2022-03-22 19:15:00|535.93|533.53|536.97|534.57|537.08|534.68|533.43|531.03|0
1647976800000|2022-03-22 19:20:00|536.55|534.15|538.12|535.72|541.77|539.37|535.51|533.11|0
1647977100000|2022-03-22 19:25:00|538.01|535.61|539.89|537.49|539.89|537.49|536.76|534.36|0
1647977400000|2022-03-22 19:30:00|540.3|537.9|537.59|535.19|541.14|538.74|536.96|534.56|0
1647977700000|2022-03-22 19:35:00|538.01|535.61|535.92|533.52|538.22|535.82|534.67|532.27|0
1647978000000|2022-03-22 19:40:00|536.34|533.94|533.63|531.23|537.8|535.4|532.6|530.2|0
1647978300000|2022-03-22 19:45:00|533.01|530.61|529.07|526.67|534.26|531.86|528.45|526.05|0
1647978600000|2022-03-22 19:50:00|529.9|527.5|538.63|536.23|538.63|536.23|527.41|525.01|0
1647978900000|2022-03-22 19:55:00|538.21|535.81|534.46|532.06|541.13|538.73|534.25|531.85|0
1647979200000|2022-03-22 20:00:00|534.88|532.48|533.42|531.02|535.61|533.21|533.01|530.61|0
1647979500000|2022-03-22 20:05:00|533.84|531.44|534.67|532.27|535.29|532.89|533.84|531.44|0
1647979800000|2022-03-22 20:10:00|535.08|532.68|535.5|533.1|535.5|533.1|534.67|532.27|0
1647980100000|2022-03-22 20:15:00|535.49|532.69|536.11|533.31|536.11|533.31|535.49|532.69|0
1647980400000|2022-03-22 20:20:00|535.91|533.11|535.28|532.48|535.91|533.11|534.66|531.86|0
1647980700000|2022-03-22 20:25:00|535.07|532.27|535.28|532.48|535.28|532.48|534.86|532.06|0
1647981000000|2022-03-22 20:30:00|535.18|532.38|534.86|532.06|535.28|532.48|534.86|532.06|0
1647981300000|2022-03-22 20:35:00|534.65|531.85|534.86|532.06|535.28|532.48|534.65|531.85|0
1647981600000|2022-03-22 20:40:00|534.65|531.85|534.24|531.44|534.86|532.06|534.24|531.44|0
1647981900000|2022-03-22 20:45:00|534.03|531.23|534.86|532.06|534.86|532.06|534.03|531.23|0
1647982200000|2022-03-22 20:50:00|534.65|531.85|534.23|531.43|534.86|532.06|534.23|531.43|0
1647982500000|2022-03-22 20:55:00|534.44|531.64|534.87|532.07|534.87|532.07|534.03|531.23|0
1647982800000|2022-03-22 21:00:00|534.94|532.14|535.4|532.6|535.4|532.6|534.79|531.99|0
1647983100000|2022-03-22 21:05:00|535.36|532.56|535.58|532.78|535.7|532.9|535.36|532.56|0
1647983400000|2022-03-22 21:10:00|535.61|532.81|535.61|532.81|535.79|532.99|535.58|532.78|0
1647983700000|2022-03-22 21:15:00|535.85|533.05|535.85|533.05|535.88|533.08|535.61|532.81|0
1647984000000|2022-03-22 21:20:00|535.76|532.96|536.39|533.59|536.39|533.59|535.76|532.96|0
1647984300000|2022-03-22 21:25:00|536|533.2|535.27|532.47|536.24|533.44|535.27|532.47|0
1647984600000|2022-03-22 21:30:00|535.06|532.26|535.85|533.05|535.85|533.05|535.06|532.26|0
1647984900000|2022-03-22 21:35:00|535.79|532.99|536|533.2|536|533.2|535.79|532.99|0
1647985200000|2022-03-22 21:40:00|535.97|533.17|535.97|533.17|536.11|533.31|535.97|533.17|0
1647985500000|2022-03-22 21:45:00|535.9|533.1|535.9|533.1|535.99|533.19|535.75|532.95|0
1647985800000|2022-03-22 21:50:00|535.75|532.95|535.66|532.86|536.05|533.25|535.51|532.71|0
1647986100000|2022-03-22 21:55:00|535.69|532.89|535.87|533.07|535.99|533.19|535.62|532.82|0
1647986400000|2022-03-22 22:00:00|535.99|533.19|537.03|534.23|539.22|536.42|535.88|533.08|0
1647986700000|2022-03-22 22:05:00|537.13|534.33|539.84|537.04|540.05|537.25|536.92|534.12|0
1647987000000|2022-03-22 22:10:00|539.74|536.94|538.28|535.48|540.05|537.25|537.96|535.16|0
1647987300000|2022-03-22 22:15:00|538.17|535.37|536.4|533.6|538.17|535.37|536.09|533.29|0
1647987600000|2022-03-22 22:20:00|536.29|533.49|534.32|531.52|536.29|533.49|534.01|531.21|0
1647987900000|2022-03-22 22:25:00|534.21|531.41|534.21|531.41|535.25|532.45|533.8|531|0
1647988200000|2022-03-22 22:30:00|534.42|531.62|535.04|532.24|535.04|532.24|533.59|530.79|0
1647988500000|2022-03-22 22:35:00|534.83|532.03|533.17|530.37|534.83|532.03|533.17|530.37|0
1647988800000|2022-03-22 22:40:00|533.28|530.48|529.64|526.84|533.28|530.48|529.64|526.84|0
1647989100000|2022-03-22 22:45:00|529.85|527.05|531.3|528.5|531.51|528.71|529.23|526.43|0
1647989400000|2022-03-22 22:50:00|531.51|528.71|531.3|528.5|531.92|529.12|530.06|527.26|0
1647989700000|2022-03-22 22:55:00|531.09|528.29|531.92|529.12|532.13|529.33|530.88|528.08|0
1647990000000|2022-03-22 23:00:00|531.82|529.02|531.09|528.29|531.92|529.12|531.09|528.29|0
1647990300000|2022-03-22 23:05:00|531.3|528.5|531.09|528.29|532.13|529.33|530.67|527.87|0
1647990600000|2022-03-22 23:10:00|530.99|528.19|531.92|529.12|532.12|529.32|530.78|527.98|0
1647990900000|2022-03-22 23:15:00|531.29|528.49|532.54|529.74|532.75|529.95|531.29|528.49|0
1647991200000|2022-03-22 23:20:00|532.65|529.85|533.16|530.36|533.37|530.57|532.33|529.53|0
1647991500000|2022-03-22 23:25:00|533.27|530.47|533.16|530.36|533.27|530.47|532.12|529.32|0
1647991800000|2022-03-22 23:30:00|532.95|530.15|532.95|530.15|533.16|530.36|532.74|529.94|0
1647992100000|2022-03-22 23:35:00|532.64|529.84|532.95|530.15|532.95|530.15|532.53|529.73|0
1647992400000|2022-03-22 23:40:00|533.06|530.26|532.95|530.15|533.36|530.56|532.74|529.94|0
1647992700000|2022-03-22 23:45:00|533.16|530.36|532.43|529.63|533.57|530.77|532.32|529.52|0
1647993000000|2022-03-22 23:50:00|532.32|529.52|531.91|529.11|532.32|529.52|531.08|528.28|0
1647993300000|2022-03-22 23:55:00|531.7|528.9|531.28|528.48|532.02|529.22|530.77|527.97|0
1647993600000|2022-03-23 00:00:00|531.49|528.69|532.32|529.52|532.53|529.73|529|526.2|0
1647993900000|2022-03-23 00:05:00|532.11|529.31|533.15|530.35|533.98|531.18|531.7|528.9|0
1647994200000|2022-03-23 00:10:00|532.94|530.14|534.3|531.5|535.02|532.22|532.94|530.14|0
1647994500000|2022-03-23 00:15:00|534.19|531.39|534.6|531.8|535.02|532.22|533.98|531.18|0
1647994800000|2022-03-23 00:20:00|534.39|531.59|535.23|532.43|535.54|532.74|534.39|531.59|0
1647995100000|2022-03-23 00:25:00|535.33|532.53|534.71|531.91|535.33|532.53|533.77|530.97|0
1647995400000|2022-03-23 00:30:00|534.39|531.59|536.06|533.26|536.26|533.46|534.39|531.59|0
1647995700000|2022-03-23 00:35:00|536.26|533.46|536.68|533.88|536.89|534.09|535.22|532.42|0
1647996000000|2022-03-23 00:40:00|536.58|533.78|536.16|533.36|536.68|533.88|535.43|532.63|0
1647996300000|2022-03-23 00:45:00|536.05|533.25|535.43|532.63|536.16|533.36|535.01|532.21|0
1647996600000|2022-03-23 00:50:00|535.01|532.21|536.05|533.25|536.16|533.36|534.8|532|0
1647996900000|2022-03-23 00:55:00|536.16|533.36|536.47|533.67|536.78|533.98|535.22|532.42|0
1647997200000|2022-03-23 01:00:00|536.26|533.46|536.47|533.67|536.99|534.19|535.01|532.21|0
1647997500000|2022-03-23 01:05:00|536.26|533.46|536.05|533.25|536.88|534.08|536.05|533.25|0
1647997800000|2022-03-23 01:10:00|535.84|533.04|535.63|532.83|536.16|533.36|534.59|531.79|0
1647998100000|2022-03-23 01:15:00|535.74|532.94|534.8|532|536.67|533.87|534.59|531.79|0
1647998400000|2022-03-23 01:20:00|534.59|531.79|534.8|532|535|532.2|533.55|530.75|0
1647998700000|2022-03-23 01:25:00|534.9|532.1|534.38|531.58|535.63|532.83|534.07|531.27|0
1647999000000|2022-03-23 01:30:00|533.96|531.16|534.38|531.58|536.67|533.87|533.96|531.16|0
1647999300000|2022-03-23 01:35:00|534.59|531.79|535.62|532.82|536.04|533.24|534.17|531.37|0
1647999600000|2022-03-23 01:40:00|535.52|532.72|534.79|531.99|535.62|532.82|534.69|531.89|0
1647999900000|2022-03-23 01:45:00|534.69|531.89|535.83|533.03|536.46|533.66|534.58|531.78|0
1648000200000|2022-03-23 01:50:00|535.73|532.93|533.96|531.16|535.73|532.93|533.54|530.74|0
1648000500000|2022-03-23 01:55:00|534.07|531.27|532.29|529.49|534.07|531.27|532.29|529.49|0
1648000800000|2022-03-23 02:00:00|532.5|529.7|532.61|529.81|533.54|530.74|531.67|528.87|0
1648001100000|2022-03-23 02:05:00|532.5|529.7|533.95|531.15|533.95|531.15|532.08|529.28|0
1648001400000|2022-03-23 02:10:00|534.27|531.47|535.2|532.4|535.41|532.61|534.16|531.36|0
1648001700000|2022-03-23 02:15:00|535.31|532.51|532.7|529.9|535.31|532.51|532.7|529.9|0
1648002000000|2022-03-23 02:20:00|532.5|529.7|532.29|529.49|532.5|529.7|532.08|529.28|0
1648002300000|2022-03-23 02:25:00|532.19|529.39|532.91|530.11|533.12|530.32|531.04|528.24|0
1648002600000|2022-03-23 02:30:00|533.12|530.32|531.36|528.56|533.33|530.53|530.83|528.03|0
1648002900000|2022-03-23 02:35:00|531.56|528.76|531.15|528.35|531.87|529.07|530.83|528.03|0
1648003200000|2022-03-23 02:40:00|531.25|528.45|529.9|527.1|531.45|528.65|529.38|526.58|0
1648003500000|2022-03-23 02:45:00|529.7|526.9|528.76|525.96|529.8|527|528.35|525.55|0
1648003800000|2022-03-23 02:50:00|528.97|526.17|528.86|526.06|528.97|526.17|527.93|525.13|0
1648004100000|2022-03-23 02:55:00|528.96|526.16|529.28|526.48|529.58|526.78|527.93|525.13|0
1648004400000|2022-03-23 03:00:00|528.96|526.16|528.86|526.06|529.17|526.37|528.34|525.54|0
1648004700000|2022-03-23 03:05:00|528.75|525.95|530.83|528.03|531.03|528.23|528.66|525.86|0
1648005000000|2022-03-23 03:10:00|531.03|528.23|530.52|527.72|531.66|528.86|530.41|527.61|0
1648005300000|2022-03-23 03:15:00|530.62|527.82|530.41|527.61|531.03|528.23|530.41|527.61|0
1648005600000|2022-03-23 03:20:00|530.52|527.72|531.14|528.34|531.86|529.06|530.52|527.72|0
1648005900000|2022-03-23 03:25:00|531.24|528.44|531.97|529.17|532.48|529.68|530.61|527.81|0
1648006200000|2022-03-23 03:30:00|531.76|528.96|531.86|529.06|532.17|529.37|531.44|528.64|0
1648006500000|2022-03-23 03:35:00|531.97|529.17|531.44|528.64|532.06|529.26|531.03|528.23|0
1648006800000|2022-03-23 03:40:00|531.55|528.75|532.48|529.68|532.89|530.09|531.44|528.64|0
1648007100000|2022-03-23 03:45:00|532.27|529.47|531.34|528.54|532.48|529.68|531.02|528.22|0
1648007400000|2022-03-23 03:50:00|531.23|528.43|531.65|528.85|531.85|529.05|530.61|527.81|0
1648007700000|2022-03-23 03:55:00|531.44|528.64|532.27|529.47|532.68|529.88|530.4|527.6|0
1648008000000|2022-03-23 04:00:00|532.37|529.57|532.06|529.26|533.1|530.3|531.96|529.16|0
1648008300000|2022-03-23 04:05:00|531.85|529.05|531.96|529.16|532.26|529.46|531.54|528.74|0
1648008600000|2022-03-23 04:10:00|532.06|529.26|532.06|529.26|532.16|529.36|531.64|528.84|0
1648008900000|2022-03-23 04:15:00|531.96|529.16|532.37|529.57|532.37|529.57|531.64|528.84|0
1648009200000|2022-03-23 04:20:00|532.47|529.67|532.05|529.25|532.68|529.88|531.85|529.05|0
1648009500000|2022-03-23 04:25:00|532.16|529.36|531.64|528.84|532.47|529.67|531.64|528.84|0
1648009800000|2022-03-23 04:30:00|531.43|528.63|531.33|528.53|531.84|529.04|530.81|528.01|0
1648010100000|2022-03-23 04:35:00|531.43|528.63|531.22|528.42|531.54|528.74|531.01|528.21|0
1648010400000|2022-03-23 04:40:00|531.33|528.53|531.43|528.63|531.63|528.83|531.33|528.53|0
1648010700000|2022-03-23 04:45:00|531.33|528.53|530.8|528|531.53|528.73|530.6|527.8|0
1648011000000|2022-03-23 04:50:00|530.91|528.11|530.59|527.79|531.01|528.21|530.59|527.79|0
1648011300000|2022-03-23 04:55:00|530.39|527.59|529.76|526.96|530.39|527.59|529.35|526.55|0
1648011600000|2022-03-23 05:00:00|529.66|526.86|530.38|527.58|530.38|527.58|528.73|525.93|0
1648011900000|2022-03-23 05:05:00|530.49|527.69|531.32|528.52|532.36|529.56|530.38|527.58|0
1648012200000|2022-03-23 05:10:00|531.42|528.62|530.8|528|531.63|528.83|530.38|527.58|0
1648012500000|2022-03-23 05:15:00|530.7|527.9|529.76|526.96|530.8|528|528.93|526.13|0
1648012800000|2022-03-23 05:20:00|529.97|527.17|529.34|526.54|530.17|527.37|529.24|526.44|0
1648013100000|2022-03-23 05:25:00|529.24|526.44|529.96|527.16|530.17|527.37|529.14|526.34|0
1648013400000|2022-03-23 05:30:00|529.76|526.96|529.55|526.75|529.96|527.16|529.34|526.54|0
1648013700000|2022-03-23 05:35:00|529.45|526.65|528.93|526.13|529.55|526.75|528.72|525.92|0
1648014000000|2022-03-23 05:40:00|529.03|526.23|528.72|525.92|529.24|526.44|528.51|525.71|0
1648014300000|2022-03-23 05:45:00|528.62|525.82|529.13|526.33|529.13|526.33|528.1|525.3|0
1648014600000|2022-03-23 05:50:00|529.34|526.54|529.13|526.33|529.34|526.54|528.92|526.12|0
1648014900000|2022-03-23 05:55:00|529.34|526.54|528.71|525.91|529.34|526.54|528.71|525.91|0
1648015200000|2022-03-23 06:00:00|528.51|525.71|530.16|527.36|530.16|527.36|528.51|525.71|0
1648015500000|2022-03-23 06:05:00|530.37|527.57|529.54|526.74|530.37|527.57|529.54|526.74|0
1648015800000|2022-03-23 06:10:00|529.65|526.85|529.13|526.33|529.95|527.15|529.13|526.33|0
1648016100000|2022-03-23 06:15:00|528.92|526.12|528.5|525.7|528.92|526.12|528.5|525.7|0
1648016400000|2022-03-23 06:20:00|528.3|525.5|529.12|526.32|529.54|526.74|528.3|525.5|0
1648016700000|2022-03-23 06:25:00|529.33|526.53|530.57|527.77|530.57|527.77|529.12|526.32|0
1648017000000|2022-03-23 06:30:00|530.68|527.88|531.19|528.39|532.02|529.22|530.68|527.88|0
1648017300000|2022-03-23 06:35:00|530.99|528.19|530.36|527.56|531.82|529.02|530.36|527.56|0
1648017600000|2022-03-23 06:40:00|530.26|527.46|530.05|527.25|530.57|527.77|529.95|527.15|0
1648017900000|2022-03-23 06:45:00|530.15|527.35|531.4|528.6|531.61|528.81|529.53|526.73|0
1648018200000|2022-03-23 06:50:00|531.3|528.5|531.6|528.8|532.23|529.43|531.19|528.39|0
1648018500000|2022-03-23 06:55:00|531.71|528.91|530.88|528.08|531.81|529.01|530.57|527.77|0
1648018800000|2022-03-23 07:00:00|530.77|527.97|532.02|529.22|532.85|530.05|530.57|527.77|0
1648019100000|2022-03-23 07:05:00|531.82|529.42|532.75|530.35|533.69|531.29|531.82|529.42|0
1648019400000|2022-03-23 07:10:00|532.65|530.25|533.89|531.49|534.1|531.7|532.65|530.25|0
1648019700000|2022-03-23 07:15:00|534.1|531.7|535.11|532.71|535.32|532.92|533.48|531.08|0
1648020000000|2022-03-23 07:20:00|535.43|533.03|535.11|532.71|535.53|533.13|534.49|532.09|0
1648020300000|2022-03-23 07:25:00|535.01|532.61|534.18|531.78|535.01|532.61|534.08|531.68|0
1648020600000|2022-03-23 07:30:00|534.28|531.88|535.94|533.54|535.94|533.54|534.28|531.88|0
1648020900000|2022-03-23 07:35:00|536.56|534.16|535.52|533.12|537.6|535.2|535.52|533.12|0
1648021200000|2022-03-23 07:40:00|535.73|533.33|536.04|533.64|536.14|533.74|535.32|532.92|0
1648021500000|2022-03-23 07:45:00|535.94|533.54|535.73|533.33|536.46|534.06|535.63|533.23|0
1648021800000|2022-03-23 07:50:00|535.52|533.12|535.73|533.33|536.35|533.95|535.31|532.91|0
1648022100000|2022-03-23 07:55:00|535.93|533.53|536.35|533.95|536.56|534.16|535.52|533.12|0
1648022400000|2022-03-23 08:00:00|536.14|533.74|538.74|536.34|539.46|537.06|535.31|532.91|0
1648022700000|2022-03-23 08:05:00|539.04|536.64|538.84|536.44|540.29|537.89|537.38|534.98|0
1648023000000|2022-03-23 08:10:00|538.94|536.54|539.57|537.17|539.87|537.47|536.97|534.57|0
1648023300000|2022-03-23 08:15:00|539.46|537.06|541.74|539.34|542.58|540.18|538|535.6|0
1648023600000|2022-03-23 08:20:00|541.85|539.45|543.83|541.43|544.24|541.84|541.74|539.34|0
1648023900000|2022-03-23 08:25:00|543.62|541.22|543.62|541.22|544.24|541.84|542.58|540.18|0
1648024200000|2022-03-23 08:30:00|543.41|541.01|543.41|541.01|544.03|541.63|542.78|540.38|0
1648024500000|2022-03-23 08:35:00|543.52|541.12|541.95|539.55|543.62|541.22|541.85|539.45|0
1648024800000|2022-03-23 08:40:00|542.16|539.76|541.32|538.92|542.36|539.96|541.02|538.62|0
1648025100000|2022-03-23 08:45:00|541.53|539.13|540.28|537.88|542.16|539.76|540.07|537.67|0
1648025400000|2022-03-23 08:50:00|540.07|537.67|539.66|537.26|540.7|538.3|539.03|536.63|0
1648025700000|2022-03-23 08:55:00|539.86|537.46|540.69|538.29|540.9|538.5|539.45|537.05|0
1648026000000|2022-03-23 09:00:00|540.49|538.09|539.45|537.05|541.32|538.92|539.45|537.05|0
1648026300000|2022-03-23 09:05:00|539.65|537.25|540.69|538.29|541.11|538.71|539.45|537.05|0
1648026600000|2022-03-23 09:10:00|540.9|538.5|541.32|538.92|541.32|538.92|540.28|537.88|0
1648026900000|2022-03-23 09:15:00|541.42|539.02|540.27|537.87|542.15|539.75|540.07|537.67|0
1648027200000|2022-03-23 09:20:00|540.48|538.08|542.15|539.75|542.25|539.85|539.44|537.04|0
1648027500000|2022-03-23 09:25:00|541.94|539.54|543.19|540.79|543.19|540.79|541.52|539.12|0
1648027800000|2022-03-23 09:30:00|543.81|541.41|544.55|542.15|545.9|543.5|543.81|541.41|0
1648028100000|2022-03-23 09:35:00|544.65|542.25|546.11|543.71|547.78|545.38|544.65|542.25|0
1648028400000|2022-03-23 09:40:00|545.9|543.5|547.78|545.38|547.99|545.59|545.9|543.5|0
1648028700000|2022-03-23 09:45:00|547.99|545.59|549.66|547.26|549.66|547.26|547.78|545.38|0
1648029000000|2022-03-23 09:50:00|549.87|547.47|549.66|547.26|549.87|547.47|548.19|545.79|0
1648029300000|2022-03-23 09:55:00|549.45|547.05|549.14|546.74|550.5|548.1|548.19|545.79|0
1648029600000|2022-03-23 10:00:00|549.03|546.63|546.94|544.54|549.14|546.74|546.94|544.54|0
1648029900000|2022-03-23 10:05:00|546.84|544.44|549.59|547.19|549.59|547.19|546.73|544.33|0
1648030200000|2022-03-23 10:10:00|549.8|547.4|548.75|546.35|550.22|547.82|548.34|545.94|0
1648030500000|2022-03-23 10:15:00|548.54|546.14|549.28|546.88|550.01|547.61|548.54|546.14|0
1648030800000|2022-03-23 10:20:00|549.38|546.98|550.53|548.13|550.84|548.44|548.96|546.56|0
1648031100000|2022-03-23 10:25:00|550.63|548.23|551.05|548.65|551.05|548.65|549.59|547.19|0
1648031400000|2022-03-23 10:30:00|550.84|548.44|549.37|546.97|551.26|548.86|548.96|546.56|0
1648031700000|2022-03-23 10:35:00|549.48|547.08|549.79|547.39|550|547.6|548.33|545.93|0
1648032000000|2022-03-23 10:40:00|549.69|547.29|552.51|550.11|552.93|550.53|549.37|546.97|0
1648032300000|2022-03-23 10:45:00|552.72|550.32|550.83|548.43|553.14|550.74|550.63|548.23|0
1648032600000|2022-03-23 10:50:00|551.04|548.64|548.95|546.55|551.04|548.64|548.64|546.24|0
1648032900000|2022-03-23 10:55:00|548.74|546.34|549.79|547.39|550.83|548.43|548.33|545.93|0
1648033200000|2022-03-23 11:00:00|549.37|546.97|549.16|546.76|549.79|547.39|548.74|546.34|0
1648033500000|2022-03-23 11:05:00|549.06|546.66|552.5|550.1|552.71|550.31|548.74|546.34|0
1648033800000|2022-03-23 11:10:00|552.29|549.89|550.62|548.22|552.29|549.89|549.99|547.59|0
1648034100000|2022-03-23 11:15:00|550.41|548.01|550.41|548.01|550.83|548.43|549.78|547.38|0
1648034400000|2022-03-23 11:20:00|550.2|547.8|552.5|550.1|552.92|550.52|550.2|547.8|0
1648034700000|2022-03-23 11:25:00|552.08|549.68|552.71|550.31|553.13|550.73|551.66|549.26|0
1648035000000|2022-03-23 11:30:00|552.92|550.52|552.29|549.89|553.13|550.73|552.08|549.68|0
1648035300000|2022-03-23 11:35:00|552.5|550.1|552.71|550.31|552.71|550.31|550.82|548.42|0
1648035600000|2022-03-23 11:40:00|552.5|550.1|555.43|553.03|556.48|554.08|552.5|550.1|0
1648035900000|2022-03-23 11:45:00|555.22|552.82|554.59|552.19|556.06|553.66|554.38|551.98|0
1648036200000|2022-03-23 11:50:00|554.8|552.4|554.59|552.19|557.53|555.13|554.17|551.77|0
1648036500000|2022-03-23 11:55:00|554.38|551.98|553.86|551.46|554.8|552.4|553.54|551.14|0
1648036800000|2022-03-23 12:00:00|553.65|551.25|554.17|551.77|554.59|552.19|552.6|550.2|0
1648037100000|2022-03-23 12:05:00|554.38|551.98|552.6|550.2|555.01|552.61|552.49|550.09|0
1648037400000|2022-03-23 12:10:00|552.7|550.3|550.71|548.31|552.7|550.3|550.4|548|0
1648037700000|2022-03-23 12:15:00|550.82|548.42|552.07|549.67|552.49|550.09|550.61|548.21|0
1648038000000|2022-03-23 12:20:00|552.28|549.88|553.11|550.71|553.32|550.92|551.44|549.04|0
1648038300000|2022-03-23 12:25:00|552.7|550.3|553.11|550.71|554.37|551.97|552.07|549.67|0
1648038600000|2022-03-23 12:30:00|552.9|550.5|555.42|553.02|555.84|553.44|552.49|550.09|0
1648038900000|2022-03-23 12:35:00|555|552.6|556.26|553.86|556.89|554.49|554.79|552.39|0
1648039200000|2022-03-23 12:40:00|556.16|553.76|555.42|553.02|557.1|554.7|555.42|553.02|0
1648039500000|2022-03-23 12:45:00|555.63|553.23|556.04|553.64|556.26|553.86|554.79|552.39|0
1648039800000|2022-03-23 12:50:00|556.15|553.75|560.25|557.85|560.46|558.06|556.15|553.75|0
1648040100000|2022-03-23 12:55:00|560.04|557.64|558.14|555.74|560.25|557.85|557.93|555.53|0
1648040400000|2022-03-23 13:00:00|558.35|555.95|557.72|555.32|558.35|555.95|556.46|554.06|0
1648040700000|2022-03-23 13:05:00|557.93|555.53|556.25|553.85|558.14|555.74|555.2|552.8|0
1648041000000|2022-03-23 13:10:00|556.46|554.06|557.93|555.53|558.98|556.58|556.46|554.06|0
1648041300000|2022-03-23 13:15:00|557.72|555.32|556.88|554.48|557.93|555.53|555.83|553.43|0
1648041600000|2022-03-23 13:20:00|556.78|554.38|554.99|552.59|558.98|556.58|554.36|551.96|0
1648041900000|2022-03-23 13:25:00|555.2|552.8|560.14|557.74|560.14|557.74|554.57|552.17|0
1648042200000|2022-03-23 13:30:00|560.24|557.84|561.29|558.89|562.98|560.58|556.46|554.06|0
1648042500000|2022-03-23 13:35:00|561.93|559.53|564.88|562.48|564.88|562.48|559.19|556.79|0
1648042800000|2022-03-23 13:40:00|565.94|563.54|564.43|562.03|565.94|563.54|561.92|559.52|0
1648043100000|2022-03-23 13:45:00|564.85|562.45|570.74|568.34|571.16|568.76|564.85|562.45|0
1648043400000|2022-03-23 13:50:00|570.53|568.13|566.32|563.92|571.69|569.29|566.32|563.92|0
1648043700000|2022-03-23 13:55:00|566.11|563.71|568.63|566.23|568.63|566.23|562.54|560.14|0
1648044000000|2022-03-23 14:00:00|569.05|566.65|566.74|564.34|571.06|568.66|565.69|563.29|0
1648044300000|2022-03-23 14:05:00|566.95|564.55|561.28|558.88|567.79|565.39|559.82|557.42|0
1648044600000|2022-03-23 14:10:00|561.07|558.67|555.14|552.74|563.38|560.98|555.14|552.74|0
1648044900000|2022-03-23 14:15:00|554.93|552.53|554.3|551.9|554.93|552.53|551.58|549.18|0
1648045200000|2022-03-23 14:20:00|554.09|551.69|552.5|550.1|557.32|554.92|552.09|549.69|0
1648045500000|2022-03-23 14:25:00|552.29|549.89|554.21|551.81|557.53|555.13|551.88|549.48|0
1648045800000|2022-03-23 14:30:00|553.79|551.39|551.91|549.51|554.95|552.55|550.44|548.04|0
1648046100000|2022-03-23 14:35:00|551.49|549.09|553.58|551.18|554.21|551.81|551.07|548.67|0
1648046400000|2022-03-23 14:40:00|553.16|550.76|557.68|555.28|558.83|556.43|551.49|549.09|0
1648046700000|2022-03-23 14:45:00|557.99|555.59|559.04|556.64|561.57|559.17|557.99|555.59|0
1648047000000|2022-03-23 14:50:00|558.2|555.8|557.15|554.75|560.94|558.54|555.26|552.86|0
1648047300000|2022-03-23 14:55:00|557.36|554.96|556.94|554.54|557.99|555.59|555.05|552.65|0
1648047600000|2022-03-23 15:00:00|556.52|554.12|553.37|550.97|556.84|554.44|551.48|549.08|0
1648047900000|2022-03-23 15:05:00|553.58|551.18|555.25|552.85|555.25|552.85|552.53|550.13|0
1648048200000|2022-03-23 15:10:00|555.67|553.27|552.64|550.24|556.72|554.32|552.53|550.13|0
1648048500000|2022-03-23 15:15:00|552.74|550.34|553.36|550.96|554.83|552.43|551.69|549.29|0
1648048800000|2022-03-23 15:20:00|553.15|550.75|550.85|548.45|553.57|551.17|549.6|547.2|0
1648049100000|2022-03-23 15:25:00|550.43|548.03|549.8|547.4|551.27|548.87|548.55|546.15|0
1648049400000|2022-03-23 15:30:00|549.49|547.09|552.42|550.02|552.94|550.54|549.49|547.09|0
1648049700000|2022-03-23 15:35:00|552.31|549.91|551.06|548.66|553.57|551.17|550.64|548.24|0
1648050000000|2022-03-23 15:40:00|551.27|548.87|552.31|549.91|555.25|552.85|551.06|548.66|0
1648050300000|2022-03-23 15:45:00|552.52|550.12|554.2|551.8|555.04|552.64|551.68|549.28|0
1648050600000|2022-03-23 15:50:00|554.41|552.01|551.89|549.49|554.83|552.43|551.47|549.07|0
1648050900000|2022-03-23 15:55:00|551.68|549.28|551.12|548.72|552.52|550.12|550.7|548.3|0
1648051200000|2022-03-23 16:00:00|550.91|548.51|550.07|547.67|551.33|548.93|545.26|542.86|0
1648051500000|2022-03-23 16:05:00|550.28|547.88|555.54|553.14|556.59|554.19|549.65|547.25|0
1648051800000|2022-03-23 16:10:00|555.96|553.56|558.91|556.51|562.4|560|555.96|553.56|0
1648052100000|2022-03-23 16:15:00|559.12|556.72|554.69|552.29|559.12|556.72|554.48|552.08|0
1648052400000|2022-03-23 16:20:00|554.9|552.5|556.37|553.97|557.21|554.81|554.27|551.87|0
1648052700000|2022-03-23 16:25:00|556.06|553.66|555.32|552.92|557.21|554.81|555.32|552.92|0
1648053000000|2022-03-23 16:30:00|555.74|553.34|555.74|553.34|556.37|553.97|553.01|550.61|0
1648053300000|2022-03-23 16:35:00|555.95|553.55|557.42|555.02|559.73|557.33|555.74|553.34|0
1648053600000|2022-03-23 16:40:00|557.74|555.34|563.53|561.13|563.53|561.13|556.79|554.39|0
1648053900000|2022-03-23 16:45:00|563.74|561.34|562.81|560.41|565.01|562.61|561.75|559.35|0
1648054200000|2022-03-23 16:50:00|563.65|561.25|561.33|558.93|564.07|561.67|560.49|558.09|0
1648054500000|2022-03-23 16:55:00|562.17|559.77|560.28|557.88|562.38|559.98|559.64|557.24|0
1648054800000|2022-03-23 17:00:00|560.49|558.09|564.7|562.3|564.91|562.51|559.43|557.03|0
1648055100000|2022-03-23 17:05:00|564.49|562.09|561.33|558.93|564.91|562.51|560.91|558.51|0
1648055400000|2022-03-23 17:10:00|561.54|559.14|562.38|559.98|564.07|561.67|560.69|558.29|0
1648055700000|2022-03-23 17:15:00|561.75|559.35|566.39|563.99|566.71|564.31|561.54|559.14|0
1648056000000|2022-03-23 17:20:00|566.28|563.88|570.62|568.22|571.04|568.64|565.54|563.14|0
1648056300000|2022-03-23 17:25:00|570.83|568.43|574.86|572.46|576.14|573.74|570.83|568.43|0
1648056600000|2022-03-23 17:30:00|575.5|573.1|572.31|569.91|576.99|574.59|571.04|568.64|0
1648056900000|2022-03-23 17:35:00|571.89|569.49|572.52|570.12|573.37|570.97|571.04|568.64|0
1648057200000|2022-03-23 17:40:00|572.74|570.34|576.14|573.74|576.14|573.74|572.31|569.91|0
1648057500000|2022-03-23 17:45:00|576.35|573.95|575.07|572.67|577.2|574.8|574.43|572.03|0
1648057800000|2022-03-23 17:50:00|575.28|572.88|569.55|567.15|576.56|574.16|569.55|567.15|0
1648058100000|2022-03-23 17:55:00|569.34|566.94|569.34|566.94|570.61|568.21|568.49|566.09|0
1648058400000|2022-03-23 18:00:00|569.13|566.73|569.24|566.84|571.46|569.06|568.49|566.09|0
1648058700000|2022-03-23 18:05:00|569.34|566.94|575.83|573.43|576.26|573.86|569.34|566.94|0
1648059000000|2022-03-23 18:10:00|575.62|573.22|576.89|574.49|577.53|575.13|574.77|572.37|0
1648059300000|2022-03-23 18:15:00|577.32|574.92|573.07|570.67|578.81|576.41|572.65|570.25|0
1648059600000|2022-03-23 18:20:00|573.18|570.78|574.13|571.73|574.77|572.37|572.01|569.61|0
1648059900000|2022-03-23 18:25:00|574.34|571.94|569.05|566.65|574.77|572.37|569.05|566.65|0
1648060200000|2022-03-23 18:30:00|568.63|566.23|572.22|569.82|572.86|570.46|567.78|565.38|0
1648060500000|2022-03-23 18:35:00|572.64|570.24|569.89|567.49|574.76|572.36|569.68|567.28|0
1648060800000|2022-03-23 18:40:00|569.47|567.07|569.89|567.49|571.37|568.97|568.83|566.43|0
1648061100000|2022-03-23 18:45:00|569.79|567.39|564.61|562.21|570.31|567.91|564.29|561.89|0
1648061400000|2022-03-23 18:50:00|564.4|562|566.3|563.9|567.47|565.07|564.18|561.78|0
1648061700000|2022-03-23 18:55:00|565.88|563.48|572.25|569.85|572.46|570.06|565.88|563.48|0
1648062000000|2022-03-23 19:00:00|571.61|569.21|569.08|566.68|573.53|571.13|567.59|565.19|0
1648062300000|2022-03-23 19:05:00|569.5|567.1|573.75|571.35|574.6|572.2|569.5|567.1|0
1648062600000|2022-03-23 19:10:00|574.38|571.98|574.17|571.77|575.45|573.05|572.04|569.64|0
1648062900000|2022-03-23 19:15:00|573.74|571.34|575.02|572.62|575.45|573.05|572.26|569.86|0
1648063200000|2022-03-23 19:20:00|575.23|572.83|569.92|567.52|576.08|573.68|569.92|567.52|0
1648063500000|2022-03-23 19:25:00|569.71|567.31|569.49|567.09|571.4|569|569.07|566.67|0
1648063800000|2022-03-23 19:30:00|570.56|568.16|572.25|569.85|573.1|570.7|568.22|565.82|0
1648064100000|2022-03-23 19:35:00|572.46|570.06|574.38|571.98|574.38|571.98|570.98|568.58|0
1648064400000|2022-03-23 19:40:00|574.59|572.19|571.61|569.21|579.28|576.88|571.4|569|0
1648064700000|2022-03-23 19:45:00|571.83|569.43|574.16|571.76|574.8|572.4|568.22|565.82|0
1648065000000|2022-03-23 19:50:00|576.72|574.32|581.84|579.44|582.48|580.08|576.72|574.32|0
1648065300000|2022-03-23 19:55:00|581.62|579.22|585.62|583.22|585.62|583.22|578.63|576.23|0
1648065600000|2022-03-23 20:00:00|584.98|582.58|586.05|583.65|587.12|584.72|584.76|582.36|0
1648065900000|2022-03-23 20:05:00|586.16|583.76|586.26|583.86|586.91|584.51|585.19|582.79|0
1648066200000|2022-03-23 20:10:00|586.05|583.65|584.97|582.57|586.48|584.08|584.97|582.57|0
1648066500000|2022-03-23 20:15:00|585.39|582.59|585.17|582.37|585.82|583.02|585.17|582.37|0
1648066800000|2022-03-23 20:20:00|585.28|582.48|584.74|581.94|585.39|582.59|584.1|581.3|0
1648067100000|2022-03-23 20:25:00|584.64|581.84|584.96|582.16|585.17|582.37|584.1|581.3|0
1648067400000|2022-03-23 20:30:00|584.53|581.73|584.31|581.51|584.96|582.16|583.88|581.08|0
1648067700000|2022-03-23 20:35:00|584.1|581.3|584.42|581.62|584.96|582.16|584.1|581.3|0
1648068000000|2022-03-23 20:40:00|584.53|581.73|584.31|581.51|584.95|582.15|584.31|581.51|0
1648068300000|2022-03-23 20:45:00|584.21|581.41|583.67|580.87|584.52|581.72|583.67|580.87|0
1648068600000|2022-03-23 20:50:00|583.45|580.65|583.56|580.76|583.88|581.08|583.45|580.65|0
1648068900000|2022-03-23 20:55:00|583.45|580.65|584.11|581.31|584.11|581.31|583.24|580.44|0
1648069200000|2022-03-23 21:00:00|584.22|581.42|585.07|582.27|585.22|582.42|584.2|581.4|0
1648069500000|2022-03-23 21:05:00|585.22|582.42|585.13|582.33|585.35|582.55|585.07|582.27|0
1648069800000|2022-03-23 21:10:00|585.32|582.52|585.07|582.27|585.32|582.52|585.03|582.23|0
1648070100000|2022-03-23 21:15:00|585.03|582.23|585.16|582.36|585.32|582.52|585.03|582.23|0
1648070400000|2022-03-23 21:20:00|585.29|582.49|585.16|582.36|585.35|582.55|585.07|582.27|0
1648070700000|2022-03-23 21:25:00|585.22|582.42|584.97|582.17|585.22|582.42|584.97|582.17|0
1648071000000|2022-03-23 21:30:00|585|582.2|584.87|582.07|585|582.2|584.44|581.64|0
1648071300000|2022-03-23 21:35:00|584.5|581.7|584.81|582.01|584.81|582.01|584.5|581.7|0
1648071600000|2022-03-23 21:40:00|584.68|581.88|584.68|581.88|584.74|581.94|584.44|581.64|0
1648071900000|2022-03-23 21:45:00|584.72|581.92|584.81|582.01|584.81|582.01|584.62|581.82|0
1648072200000|2022-03-23 21:50:00|584.74|581.94|584.72|581.92|584.78|581.98|584.59|581.79|0
1648072500000|2022-03-23 21:55:00|584.62|581.82|584.59|581.79|584.66|581.86|584.43|581.63|0
1648072800000|2022-03-23 22:00:00|583.12|580.32|585.58|582.78|585.58|582.78|583.12|580.32|0
1648073100000|2022-03-23 22:05:00|585.37|582.57|584.94|582.14|585.37|582.57|584.62|581.82|0
1648073400000|2022-03-23 22:10:00|584.83|582.03|585.15|582.35|585.26|582.46|583.65|580.85|0
1648073700000|2022-03-23 22:15:00|584.94|582.14|583.86|581.06|585.36|582.56|583.65|580.85|0
1648074000000|2022-03-23 22:20:00|583.76|580.96|583.65|580.85|584.08|581.28|583.54|580.74|0
1648074300000|2022-03-23 22:25:00|583.33|580.53|583|580.2|583.65|580.85|582.79|579.99|0
1648074600000|2022-03-23 22:30:00|582.79|579.99|581.93|579.13|582.79|579.99|581.5|578.7|0
1648074900000|2022-03-23 22:35:00|582.15|579.35|582.36|579.56|582.57|579.77|581.4|578.6|0
1648075200000|2022-03-23 22:40:00|582.14|579.34|582.79|579.99|582.79|579.99|582.14|579.34|0
1648075500000|2022-03-23 22:45:00|583|580.2|583|580.2|583.64|580.84|582.79|579.99|0
1648075800000|2022-03-23 22:50:00|582.9|580.1|583.21|580.41|583.64|580.84|582.9|580.1|0
1648076100000|2022-03-23 22:55:00|583.43|580.63|582.57|579.77|583.64|580.84|582.57|579.77|0
1648076400000|2022-03-23 23:00:00|582.35|579.55|581.28|578.48|583.21|580.41|581.07|578.27|0
1648076700000|2022-03-23 23:05:00|581.07|578.27|580.85|578.05|581.71|578.91|580.43|577.63|0
1648077000000|2022-03-23 23:10:00|580.64|577.84|580|577.2|580.85|578.05|579.9|577.1|0
1648077300000|2022-03-23 23:15:00|579.78|576.98|580|577.2|580.21|577.41|579.47|576.67|0
1648077600000|2022-03-23 23:20:00|579.78|576.98|580.21|577.41|580.42|577.62|579.57|576.77|0
1648077900000|2022-03-23 23:25:00|580.32|577.52|580|577.2|580.32|577.52|579.78|576.98|0
1648078200000|2022-03-23 23:30:00|579.78|576.98|580.21|577.41|580.42|577.62|579.78|576.98|0
1648078500000|2022-03-23 23:35:00|580.32|577.52|579.99|577.19|580.42|577.62|579.68|576.88|0
1648078800000|2022-03-23 23:40:00|580.1|577.3|581.06|578.26|581.28|578.48|580.1|577.3|0
1648079100000|2022-03-23 23:45:00|580.85|578.05|581.27|578.47|581.7|578.9|580.21|577.41|0
1648079400000|2022-03-23 23:50:00|581.49|578.69|581.7|578.9|582.13|579.33|581.49|578.69|0
1648079700000|2022-03-23 23:55:00|581.49|578.69|580.84|578.04|581.49|578.69|580.42|577.62|0
1648080000000|2022-03-24 00:00:00|580.63|577.83|578.49|575.69|581.06|578.26|578.28|575.48|0
1648080300000|2022-03-24 00:05:00|578.39|575.59|576.89|574.09|578.92|576.12|576.89|574.09|0
1648080600000|2022-03-24 00:10:00|576.78|573.98|576.14|573.34|577|574.2|576.14|573.34|0
1648080900000|2022-03-24 00:15:00|575.93|573.13|576.57|573.77|576.99|574.19|575.72|572.92|0
1648081200000|2022-03-24 00:20:00|576.78|573.98|577.21|574.41|577.85|575.05|576.57|573.77|0
1648081500000|2022-03-24 00:25:00|576.99|574.19|579.77|576.97|579.77|576.97|576.99|574.19|0
1648081800000|2022-03-24 00:30:00|579.56|576.76|581.91|579.11|583.83|581.03|579.55|576.75|0
1648082100000|2022-03-24 00:35:00|582.12|579.32|582.55|579.75|583.52|580.72|581.48|578.68|0
1648082400000|2022-03-24 00:40:00|582.33|579.53|581.26|578.46|582.55|579.75|580.83|578.03|0
1648082700000|2022-03-24 00:45:00|581.16|578.36|580.62|577.82|582.33|579.53|580.19|577.39|0
1648083000000|2022-03-24 00:50:00|580.73|577.93|581.9|579.1|581.9|579.1|580.62|577.82|0
1648083300000|2022-03-24 00:55:00|582.12|579.32|580.62|577.82|582.12|579.32|580.62|577.82|0
1648083600000|2022-03-24 01:00:00|580.83|578.03|581.26|578.46|582.33|579.53|580.83|578.03|0
1648083900000|2022-03-24 01:05:00|581.16|578.36|581.15|578.35|581.9|579.1|581.04|578.24|0
1648084200000|2022-03-24 01:10:00|581.26|578.46|582.11|579.31|582.11|579.31|581.15|578.35|0
1648084500000|2022-03-24 01:15:00|581.9|579.1|583.61|580.81|583.61|580.81|581.26|578.46|0
1648084800000|2022-03-24 01:20:00|583.51|580.71|584.47|581.67|585.11|582.31|582.87|580.07|0
1648085100000|2022-03-24 01:25:00|584.9|582.1|585.97|583.17|585.97|583.17|584.47|581.67|0
1648085400000|2022-03-24 01:30:00|585.75|582.95|584.04|581.24|586.4|583.6|583.82|581.02|0
1648085700000|2022-03-24 01:35:00|584.25|581.45|581.36|578.56|584.47|581.67|581.04|578.24|0
1648086000000|2022-03-24 01:40:00|581.47|578.67|579.75|576.95|581.89|579.09|579.54|576.74|0
1648086300000|2022-03-24 01:45:00|579.54|576.74|581.46|578.66|582.11|579.31|579.54|576.74|0
1648086600000|2022-03-24 01:50:00|581.36|578.56|580.82|578.02|581.68|578.88|580.61|577.81|0
1648086900000|2022-03-24 01:55:00|580.72|577.92|581.25|578.45|581.25|578.45|579.96|577.16|0
1648087200000|2022-03-24 02:00:00|581.03|578.23|580.82|578.02|581.79|578.99|580.5|577.7|0
1648087500000|2022-03-24 02:05:00|580.72|577.92|580.39|577.59|581.36|578.56|580.18|577.38|0
1648087800000|2022-03-24 02:10:00|580.29|577.49|581.67|578.87|581.67|578.87|579.75|576.95|0
1648088100000|2022-03-24 02:15:00|581.46|578.66|581.24|578.44|582.31|579.51|581.24|578.44|0
1648088400000|2022-03-24 02:20:00|581.14|578.34|581.46|578.66|581.67|578.87|580.82|578.02|0
1648088700000|2022-03-24 02:25:00|581.24|578.44|581.45|578.65|581.67|578.87|580.6|577.8|0
1648089000000|2022-03-24 02:30:00|581.24|578.44|579.96|577.16|581.35|578.55|578.89|576.09|0
1648089300000|2022-03-24 02:35:00|580.07|577.27|580.07|577.27|580.17|577.37|579.53|576.73|0
1648089600000|2022-03-24 02:40:00|580.17|577.37|579.53|576.73|581.02|578.22|579.53|576.73|0
1648089900000|2022-03-24 02:45:00|579.31|576.51|577.6|574.8|579.74|576.94|576.96|574.16|0
1648090200000|2022-03-24 02:50:00|577.5|574.7|578.67|575.87|579.1|576.3|577.39|574.59|0
1648090500000|2022-03-24 02:55:00|578.46|575.66|578.46|575.66|578.67|575.87|578.03|575.23|0
1648090800000|2022-03-24 03:00:00|578.35|575.55|579.31|576.51|579.31|576.51|577.6|574.8|0
1648091100000|2022-03-24 03:05:00|579.42|576.62|578.56|575.76|580.38|577.58|578.24|575.44|0
1648091400000|2022-03-24 03:10:00|578.45|575.65|578.24|575.44|578.67|575.87|578.03|575.23|0
1648091700000|2022-03-24 03:15:00|578.45|575.65|578.24|575.44|578.88|576.08|577.81|575.01|0
1648092000000|2022-03-24 03:20:00|578.02|575.22|578.99|576.19|579.09|576.29|577.81|575.01|0
1648092300000|2022-03-24 03:25:00|578.88|576.08|579.09|576.29|579.09|576.29|578.45|575.65|0
1648092600000|2022-03-24 03:30:00|578.88|576.08|578.45|575.65|579.3|576.5|578.24|575.44|0
1648092900000|2022-03-24 03:35:00|578.23|575.43|579.09|576.29|579.52|576.72|578.23|575.43|0
1648093200000|2022-03-24 03:40:00|578.87|576.07|579.09|576.29|579.3|576.5|578.23|575.43|0
1648093500000|2022-03-24 03:45:00|579.3|576.5|578.23|575.43|579.51|576.71|578.13|575.33|0
1648093800000|2022-03-24 03:50:00|578.44|575.64|576.1|573.3|578.44|575.64|575.88|573.08|0
1648094100000|2022-03-24 03:55:00|576.31|573.51|574.18|571.38|576.52|573.72|574.18|571.38|0
1648094400000|2022-03-24 04:00:00|573.96|571.16|574.39|571.59|574.6|571.8|573.22|570.42|0
1648094700000|2022-03-24 04:05:00|574.18|571.38|573.96|571.16|574.39|571.59|573.75|570.95|0
1648095000000|2022-03-24 04:10:00|574.18|571.38|574.6|571.8|574.81|572.01|573.96|571.16|0
1648095300000|2022-03-24 04:15:00|574.39|571.59|574.17|571.37|574.6|571.8|573.11|570.31|0
1648095600000|2022-03-24 04:20:00|573.96|571.16|574.6|571.8|575.02|572.22|573.75|570.95|0
1648095900000|2022-03-24 04:25:00|574.81|572.01|575.24|572.44|575.45|572.65|574.39|571.59|0
1648096200000|2022-03-24 04:30:00|575.02|572.22|574.81|572.01|575.02|572.22|574.38|571.58|0
1648096500000|2022-03-24 04:35:00|574.6|571.8|574.38|571.58|575.02|572.22|574.17|571.37|0
1648096800000|2022-03-24 04:40:00|574.6|571.8|574.38|571.58|574.71|571.91|574.17|571.37|0
1648097100000|2022-03-24 04:45:00|574.17|571.37|574.17|571.37|574.17|571.37|572.25|569.45|0
1648097400000|2022-03-24 04:50:00|573.95|571.15|574.38|571.58|574.81|572.01|573.85|571.05|0
1648097700000|2022-03-24 04:55:00|574.59|571.79|574.38|571.58|574.59|571.79|574.38|571.58|0
1648098000000|2022-03-24 05:00:00|573.95|571.15|572.89|570.09|574.16|571.36|572.25|569.45|0
1648098300000|2022-03-24 05:05:00|573.31|570.51|573.74|570.94|574.38|571.58|571.82|569.02|0
1648098600000|2022-03-24 05:10:00|573.31|570.51|572.67|569.87|573.95|571.15|572.25|569.45|0
1648098900000|2022-03-24 05:15:00|572.57|569.77|573.52|570.72|573.52|570.72|571.82|569.02|0
1648099200000|2022-03-24 05:20:00|573.42|570.62|573.1|570.3|573.95|571.15|573.1|570.3|0
1648099500000|2022-03-24 05:25:00|572.88|570.08|572.88|570.08|573.31|570.51|572.03|569.23|0
1648099800000|2022-03-24 05:30:00|572.67|569.87|570.97|568.17|573.09|570.29|570.86|568.06|0
1648100100000|2022-03-24 05:35:00|571.18|568.38|568.42|565.62|571.39|568.59|568.21|565.41|0
1648100400000|2022-03-24 05:40:00|568.63|565.83|567.78|564.98|569.27|566.47|567.78|564.98|0
1648100700000|2022-03-24 05:45:00|567.57|564.77|567.14|564.34|567.78|564.98|566.3|563.5|0
1648101000000|2022-03-24 05:50:00|567.35|564.55|567.99|565.19|568.2|565.4|567.35|564.55|0
1648101300000|2022-03-24 05:55:00|567.68|564.88|566.72|563.92|567.78|564.98|565.87|563.07|0
1648101600000|2022-03-24 06:00:00|566.93|564.13|564.81|562.01|567.25|564.45|564.6|561.8|0
1648101900000|2022-03-24 06:05:00|565.02|562.22|568.2|565.4|568.41|565.61|565.02|562.22|0
1648102200000|2022-03-24 06:10:00|568.41|565.61|569.05|566.25|569.47|566.67|568.41|565.61|0
1648102500000|2022-03-24 06:15:00|568.94|566.14|569.89|567.09|570.11|567.31|568.83|566.03|0
1648102800000|2022-03-24 06:20:00|569.68|566.88|569.89|567.09|570.53|567.73|569.68|566.88|0
1648103100000|2022-03-24 06:25:00|570|567.2|570.22|567.42|571.47|568.67|569.81|567.01|0
1648103400000|2022-03-24 06:30:00|570.1|567.3|570.74|567.94|570.74|567.94|569.68|566.88|0
1648103700000|2022-03-24 06:35:00|570.53|567.73|569.89|567.09|570.74|567.94|569.89|567.09|0
1648104000000|2022-03-24 06:40:00|570.1|567.3|570.42|567.62|570.74|567.94|569.89|567.09|0
1648104300000|2022-03-24 06:45:00|570.53|567.73|570.74|567.94|570.74|567.94|570.1|567.3|0
1648104600000|2022-03-24 06:50:00|570.53|567.73|572.76|569.96|573.08|570.28|570.53|567.73|0
1648104900000|2022-03-24 06:55:00|572.86|570.06|572.65|569.85|573.08|570.28|572.44|569.64|0
1648105200000|2022-03-24 07:00:00|572.44|569.64|571.58|568.78|572.44|569.64|570.1|567.3|0
1648105500000|2022-03-24 07:05:00|571.5|569.1|571.92|569.52|572.87|570.47|571.5|569.1|0
1648105800000|2022-03-24 07:10:00|572.02|569.62|570.32|567.92|572.02|569.62|570.11|567.71|0
1648106100000|2022-03-24 07:15:00|570.11|567.71|567.14|564.74|570.32|567.92|566.92|564.52|0
1648106400000|2022-03-24 07:20:00|567.35|564.95|570.72|568.32|571.15|568.75|566.5|564.1|0
1648106700000|2022-03-24 07:25:00|570.94|568.54|569.45|567.05|571.58|569.18|569.02|566.62|0
1648107000000|2022-03-24 07:30:00|569.35|566.95|569.66|567.26|570.41|568.01|569.02|566.62|0
1648107300000|2022-03-24 07:35:00|569.87|567.47|571.36|568.96|571.57|569.17|569.66|567.26|0
1648107600000|2022-03-24 07:40:00|570.93|568.53|570.29|567.89|571.57|569.17|569.44|567.04|0
1648107900000|2022-03-24 07:45:00|570.51|568.11|571.14|568.74|571.36|568.96|569.23|566.83|0
1648108200000|2022-03-24 07:50:00|570.93|568.53|571.89|569.49|572|569.6|570.93|568.53|0
1648108500000|2022-03-24 07:55:00|571.99|569.59|571.68|569.28|572.21|569.81|570.72|568.32|0
1648108800000|2022-03-24 08:00:00|571.57|569.17|566.47|564.07|571.78|569.38|566.47|564.07|0
1648109100000|2022-03-24 08:05:00|566.26|563.86|564.03|561.63|566.37|563.97|561.18|558.78|0
1648109400000|2022-03-24 08:10:00|563.92|561.52|565.62|563.22|566.04|563.64|562.65|560.25|0
1648109700000|2022-03-24 08:15:00|565.09|562.69|563.92|561.52|565.83|563.43|562.44|560.04|0
1648110000000|2022-03-24 08:20:00|564.03|561.63|562.23|559.83|564.56|562.16|561.7|559.3|0
1648110300000|2022-03-24 08:25:00|562.13|559.73|562.55|560.15|562.65|560.25|561.38|558.98|0
1648110600000|2022-03-24 08:30:00|562.44|560.04|562.23|559.83|562.65|560.25|558.22|555.82|0
1648110900000|2022-03-24 08:35:00|561.91|559.51|559.9|557.5|562.02|559.62|558.85|556.45|0
1648111200000|2022-03-24 08:40:00|559.69|557.29|560.85|558.45|561.38|558.98|559.59|557.19|0
1648111500000|2022-03-24 08:45:00|560.74|558.34|561.8|559.4|562.55|560.15|560.74|558.34|0
1648111800000|2022-03-24 08:50:00|562.01|559.61|561.38|558.98|562.01|559.61|560.85|558.45|0
1648112100000|2022-03-24 08:55:00|561.49|559.09|561.16|558.76|561.8|559.4|559.69|557.29|0
1648112400000|2022-03-24 09:00:00|560.95|558.55|559.26|556.86|561.59|559.19|558.63|556.23|0
1648112700000|2022-03-24 09:05:00|559.9|557.5|559.68|557.28|561.06|558.66|558.42|556.02|0
1648113000000|2022-03-24 09:10:00|559.78|557.38|558.72|556.32|560.62|558.22|558.72|556.32|0
1648113300000|2022-03-24 09:15:00|558.93|556.53|559.46|557.06|559.99|557.59|558.93|556.53|0
1648113600000|2022-03-24 09:20:00|559.35|556.95|561.04|558.64|561.47|559.07|558.93|556.53|0
1648113900000|2022-03-24 09:25:00|561.15|558.75|561.58|559.18|561.68|559.28|560.94|558.54|0
1648114200000|2022-03-24 09:30:00|561.68|559.28|559.77|557.37|561.89|559.49|559.77|557.37|0
1648114500000|2022-03-24 09:35:00|559.67|557.27|560.41|558.01|561.04|558.64|559.56|557.16|0
1648114800000|2022-03-24 09:40:00|560.73|558.33|560.83|558.43|561.25|558.85|560.41|558.01|0
1648115100000|2022-03-24 09:45:00|561.04|558.64|560.51|558.11|561.46|559.06|560.19|557.79|0
1648115400000|2022-03-24 09:50:00|560.62|558.22|561.46|559.06|561.67|559.27|560.4|558|0
1648115700000|2022-03-24 09:55:00|561.25|558.85|562.73|560.33|562.94|560.54|561.25|558.85|0
1648116000000|2022-03-24 10:00:00|562.94|560.54|564.21|561.81|565.28|562.88|562.94|560.54|0
1648116300000|2022-03-24 10:05:00|564.33|561.93|566.02|563.62|566.34|563.94|564.33|561.93|0
1648116600000|2022-03-24 10:10:00|566.12|563.72|567.08|564.68|567.19|564.79|565.27|562.87|0
1648116900000|2022-03-24 10:15:00|568.04|565.64|566.97|564.57|568.89|566.49|566.97|564.57|0
1648117200000|2022-03-24 10:20:00|567.08|564.68|568.03|565.63|569.52|567.12|566.97|564.57|0
1648117500000|2022-03-24 10:25:00|568.15|565.75|566.76|564.36|568.15|565.75|566.33|563.93|0
1648117800000|2022-03-24 10:30:00|566.33|563.93|565.91|563.51|568.88|566.48|565.48|563.08|0
1648118100000|2022-03-24 10:35:00|566.02|563.62|566.54|564.14|566.76|564.36|565.27|562.87|0
1648118400000|2022-03-24 10:40:00|566.65|564.25|566.33|563.93|567.39|564.99|566.02|563.62|0
1648118700000|2022-03-24 10:45:00|566.44|564.04|566.44|564.04|566.97|564.57|565.69|563.29|0
1648119000000|2022-03-24 10:50:00|566.54|564.14|566.01|563.61|566.75|564.35|565.48|563.08|0
1648119300000|2022-03-24 10:55:00|565.9|563.5|566.96|564.56|567.6|565.2|565.69|563.29|0
1648119600000|2022-03-24 11:00:00|567.18|564.78|565.05|562.65|567.18|564.78|564.63|562.23|0
1648119900000|2022-03-24 11:05:00|565.26|562.86|559.12|556.72|566.11|563.71|555.53|553.13|0
1648120200000|2022-03-24 11:10:00|558.06|555.66|561.13|558.73|561.34|558.94|558.06|555.66|0
1648120500000|2022-03-24 11:15:00|561.23|558.83|561.02|558.62|561.23|558.83|559.96|557.56|0
1648120800000|2022-03-24 11:20:00|561.13|558.73|559.54|557.14|561.65|559.25|559.33|556.93|0
1648121100000|2022-03-24 11:25:00|559.75|557.35|560.28|557.88|560.59|558.19|559.54|557.14|0
1648121400000|2022-03-24 11:30:00|559.96|557.56|559.11|556.71|560.59|558.19|558.48|556.08|0
1648121700000|2022-03-24 11:35:00|559.22|556.82|559.53|557.13|559.75|557.35|558.06|555.66|0
1648122000000|2022-03-24 11:40:00|562.71|560.31|564.12|561.24|570.47|568.07|562.4|560|0
1648122300000|2022-03-24 11:45:00|564.33|561.45|562.95|560.07|564.86|561.98|562.1|559.22|0
1648122600000|2022-03-24 11:50:00|563.69|560.81|566.55|563.67|567.73|564.85|563.37|560.49|0
1648122900000|2022-03-24 11:55:00|566.45|563.57|566.34|563.46|567.3|564.42|564.86|561.98|0
1648123200000|2022-03-24 12:00:00|566.13|563.25|563.79|560.91|566.45|563.57|563.79|560.91|0
1648123500000|2022-03-24 12:05:00|563.9|561.02|565.7|562.82|565.7|562.82|563.37|560.49|0
1648123800000|2022-03-24 12:10:00|566.76|563.88|566.55|563.67|568.68|565.8|566.13|563.25|0
1648124100000|2022-03-24 12:15:00|566.66|563.78|567.82|564.94|568.89|566.01|566.55|563.67|0
1648124400000|2022-03-24 12:20:00|567.72|564.84|568.79|565.91|569.1|566.22|566.97|564.09|0
1648124700000|2022-03-24 12:25:00|568.67|565.79|567.82|564.94|569.31|566.43|567.4|564.52|0
1648125000000|2022-03-24 12:30:00|567.93|565.05|567.93|565.05|571.23|568.35|567.4|564.52|0
1648125300000|2022-03-24 12:35:00|567.82|564.94|566.97|564.09|568.25|565.37|565.91|563.03|0
1648125600000|2022-03-24 12:40:00|566.87|563.99|565.48|562.6|566.97|564.09|565.06|562.18|0
1648125900000|2022-03-24 12:45:00|565.38|562.5|565.38|562.5|566.33|563.45|564.21|561.33|0
1648126200000|2022-03-24 12:50:00|565.27|562.39|564.63|561.75|565.27|562.39|563.99|561.11|0
1648126500000|2022-03-24 12:55:00|564.42|561.54|565.9|563.02|565.9|563.02|563.78|560.9|0
1648126800000|2022-03-24 13:00:00|566.12|563.24|565.8|562.92|566.97|564.09|564.42|561.54|0
1648127100000|2022-03-24 13:05:00|566.11|563.23|564.95|562.07|566.96|564.08|564.63|561.75|0
1648127400000|2022-03-24 13:10:00|565.48|562.6|566.43|563.55|566.43|563.55|565.05|562.17|0
1648127700000|2022-03-24 13:15:00|566.22|563.34|566.33|563.45|567.07|564.19|564.95|562.07|0
1648128000000|2022-03-24 13:20:00|566.22|563.34|565.16|562.28|566.64|563.76|565.16|562.28|0
1648128300000|2022-03-24 13:25:00|565.37|562.49|567.91|565.03|568.34|565.46|564.1|561.22|0
1648128600000|2022-03-24 13:30:00|567.7|564.82|573.65|570.77|574.29|571.41|566.85|563.97|0
1648128900000|2022-03-24 13:35:00|574.29|571.41|574.08|571.2|577.07|574.19|573.65|570.77|0
1648129200000|2022-03-24 13:40:00|574.51|571.63|567.81|564.93|574.93|572.05|565.79|562.91|0
1648129500000|2022-03-24 13:45:00|567.38|564.5|570.03|567.15|571.31|568.43|565.57|562.69|0
1648129800000|2022-03-24 13:50:00|570.67|567.79|566.96|564.08|572.59|569.71|563.88|561|0
1648130100000|2022-03-24 13:55:00|566.74|563.86|571.18|568.3|571.18|568.3|565.46|562.58|0
1648130400000|2022-03-24 14:00:00|570.97|568.09|562.5|559.62|570.97|568.09|560.82|557.94|0
1648130700000|2022-03-24 14:05:00|561.87|558.99|561.66|558.78|563.98|561.1|559.55|556.67|0
1648131000000|2022-03-24 14:10:00|561.45|558.57|563.77|560.89|565.88|563|561.45|558.57|0
1648131300000|2022-03-24 14:15:00|563.13|560.25|570.66|567.78|572.78|569.9|562.63|559.75|0
1648131600000|2022-03-24 14:20:00|570.24|567.36|570.87|567.99|572.15|569.27|568.33|565.45|0
1648131900000|2022-03-24 14:25:00|570.24|567.36|571.72|568.84|573.42|570.54|569.18|566.3|0
1648132200000|2022-03-24 14:30:00|571.93|569.05|564|561.12|574.06|571.18|563.37|560.49|0
1648132500000|2022-03-24 14:35:00|564.21|561.33|566.95|564.07|567.8|564.92|562.53|559.65|0
1648132800000|2022-03-24 14:40:00|566.53|563.65|564.21|561.33|568.85|565.97|564.21|561.33|0
1648133100000|2022-03-24 14:45:00|563.79|560.91|562.31|559.43|564.63|561.75|560.63|557.75|0
1648133400000|2022-03-24 14:50:00|562.1|559.22|562.52|559.64|565.47|562.59|560.61|557.73|0
1648133700000|2022-03-24 14:55:00|562.62|559.74|564.73|561.85|566.21|563.33|561.77|558.89|0
1648134000000|2022-03-24 15:00:00|563.88|561|560.72|557.84|565.15|562.27|552.74|549.86|0
1648134300000|2022-03-24 15:05:00|560.09|557.21|559.67|556.79|562.19|559.31|556.09|553.21|0
1648134600000|2022-03-24 15:10:00|560.51|557.63|556.93|554.05|561.56|558.68|555.25|552.37|0
1648134900000|2022-03-24 15:15:00|556.09|553.21|554.62|551.74|558.4|555.52|554.62|551.74|0
1648135200000|2022-03-24 15:20:00|553.78|550.9|554.41|551.53|557.14|554.26|553.78|550.9|0
1648135500000|2022-03-24 15:25:00|554.2|551.32|548.97|546.09|554.83|551.95|548.55|545.67|0
1648135800000|2022-03-24 15:30:00|548.76|545.88|549.39|546.51|549.6|546.72|547.09|544.21|0
1648136100000|2022-03-24 15:35:00|549.6|546.72|545.49|542.61|550.22|547.34|545.38|542.5|0
1648136400000|2022-03-24 15:40:00|545.38|542.5|541.82|538.94|545.59|542.71|540.78|537.9|0
1648136700000|2022-03-24 15:45:00|542.24|539.36|544.33|541.45|544.33|541.45|541.61|538.73|0
1648137000000|2022-03-24 15:50:00|544.75|541.87|545.07|542.19|546.64|543.76|544.33|541.45|0
1648137300000|2022-03-24 15:55:00|545.17|542.29|544.96|542.08|545.38|542.5|543.49|540.61|0
1648137600000|2022-03-24 16:00:00|545.38|542.5|549.36|546.48|550.21|547.33|543.91|541.03|0
1648137900000|2022-03-24 16:05:00|550.21|547.33|550.2|547.32|550.84|547.96|549.15|546.27|0
1648138200000|2022-03-24 16:10:00|550.3|547.42|549.66|546.78|551.14|548.26|549.03|546.15|0
1648138500000|2022-03-24 16:15:00|549.45|546.57|549.66|546.78|551.56|548.68|549.03|546.15|0
1648138800000|2022-03-24 16:20:00|549.45|546.57|550.72|547.84|550.72|547.84|548.19|545.31|0
1648139100000|2022-03-24 16:25:00|551.14|548.26|554.52|551.64|556.21|553.33|550.08|547.2|0
1648139400000|2022-03-24 16:30:00|554.94|552.06|557.07|554.19|557.5|554.62|553.05|550.17|0
1648139700000|2022-03-24 16:35:00|556.86|553.98|551.78|548.9|557.71|554.83|551.14|548.26|0
1648140000000|2022-03-24 16:40:00|551.99|549.11|550.93|548.05|553.47|550.59|550.93|548.05|0
1648140300000|2022-03-24 16:45:00|551.35|548.47|553.37|550.49|553.89|551.01|551.35|548.47|0
1648140600000|2022-03-24 16:50:00|553.26|550.38|550.51|547.63|553.26|550.38|549.66|546.78|0
1648140900000|2022-03-24 16:55:00|550.93|548.05|549.87|546.99|551.35|548.47|549.24|546.36|0
1648141200000|2022-03-24 17:00:00|549.66|546.78|551.35|548.47|551.77|548.89|545.24|542.36|0
1648141500000|2022-03-24 17:05:00|550.93|548.05|551.77|548.89|552.83|549.95|549.03|546.15|0
1648141800000|2022-03-24 17:10:00|551.35|548.47|549.24|546.36|552.09|549.21|548.18|545.3|0
1648142100000|2022-03-24 17:15:00|549.66|546.78|546.92|544.04|549.66|546.78|546.92|544.04|0
1648142400000|2022-03-24 17:20:00|547.13|544.25|547.76|544.88|549.23|546.35|546.71|543.83|0
1648142700000|2022-03-24 17:25:00|547.55|544.67|546.28|543.4|547.97|545.09|544.39|541.51|0
1648143000000|2022-03-24 17:30:00|546.07|543.19|547.76|544.88|549.23|546.35|545.44|542.56|0
1648143300000|2022-03-24 17:35:00|548.18|545.3|546.7|543.82|548.6|545.72|545.65|542.77|0
1648143600000|2022-03-24 17:40:00|546.6|543.72|545.44|542.56|547.33|544.45|544.6|541.72|0
1648143900000|2022-03-24 17:45:00|545.23|542.35|544.39|541.51|545.65|542.77|543.12|540.24|0
1648144200000|2022-03-24 17:50:00|544.81|541.93|545.44|542.56|545.86|542.98|543.75|540.87|0
1648144500000|2022-03-24 17:55:00|545.65|542.77|545.43|542.55|546.28|543.4|544.8|541.92|0
1648144800000|2022-03-24 18:00:00|545.64|542.76|541.02|538.14|546.07|543.19|540.39|537.51|0
1648145100000|2022-03-24 18:05:00|541.23|538.35|544.8|541.92|545.43|542.55|541.23|538.35|0
1648145400000|2022-03-24 18:10:00|544.59|541.71|545.22|542.34|548.38|545.5|544.38|541.5|0
1648145700000|2022-03-24 18:15:00|545.01|542.13|545.64|542.76|546.06|543.18|543.54|540.66|0
1648146000000|2022-03-24 18:20:00|545.33|542.45|547.75|544.87|549.01|546.13|545.33|542.45|0
1648146300000|2022-03-24 18:25:00|547.53|544.65|547.07|544.19|548.96|546.08|546.27|543.39|0
1648146600000|2022-03-24 18:30:00|546.86|543.98|548.96|546.08|549.8|546.92|546.02|543.14|0
1648146900000|2022-03-24 18:35:00|548.75|545.87|547.7|544.82|550.44|547.56|547.49|544.61|0
1648147200000|2022-03-24 18:40:00|547.91|545.03|548.33|545.45|548.96|546.08|547.06|544.18|0
1648147500000|2022-03-24 18:45:00|548.75|545.87|551.07|548.19|552.75|549.87|548.12|545.24|0
1648147800000|2022-03-24 18:50:00|550.64|547.76|547.27|544.39|550.85|547.97|546.22|543.34|0
1648148100000|2022-03-24 18:55:00|547.48|544.6|546.43|543.55|548.53|545.65|545.8|542.92|0
1648148400000|2022-03-24 19:00:00|546.75|543.87|547.69|544.81|549.8|546.92|545.8|542.92|0
1648148700000|2022-03-24 19:05:00|548.11|545.23|542.02|539.14|548.11|545.23|541.18|538.3|0
1648149000000|2022-03-24 19:10:00|542.44|539.56|541.18|538.3|542.65|539.77|541.18|538.3|0
1648149300000|2022-03-24 19:15:00|541.39|538.51|539.5|536.62|542.44|539.56|539.5|536.62|0
1648149600000|2022-03-24 19:20:00|539.09|536.21|535.95|533.07|539.5|536.62|535.74|532.86|0
1648149900000|2022-03-24 19:25:00|535.12|532.24|534.49|531.61|535.12|532.24|532.83|529.95|0
1648150200000|2022-03-24 19:30:00|534.08|531.2|536.58|533.7|538.04|535.16|533.24|530.36|0
1648150500000|2022-03-24 19:35:00|536.37|533.49|538.25|535.37|538.87|535.99|535.74|532.86|0
1648150800000|2022-03-24 19:40:00|538.45|535.57|536.99|534.11|540.76|537.88|536.99|534.11|0
1648151100000|2022-03-24 19:45:00|536.78|533.9|533.43|530.55|537.62|534.74|533.43|530.55|0
1648151400000|2022-03-24 19:50:00|532.6|529.72|530.57|527.69|532.6|529.72|528.2|525.32|0
1648151700000|2022-03-24 19:55:00|530.36|527.48|526.6|523.72|532.03|529.15|525.77|522.89|0
1648152000000|2022-03-24 20:00:00|525.56|522.68|525.14|522.26|526.6|523.72|524.31|521.43|0
1648152300000|2022-03-24 20:05:00|524.93|522.05|525.97|523.09|525.97|523.09|524.72|521.84|0
1648152600000|2022-03-24 20:10:00|526.18|523.3|526.55|523.67|527.8|524.92|525.97|523.09|0
1648152900000|2022-03-24 20:15:00|526.79|523.43|526.58|523.22|526.79|523.43|526.37|523.01|0
1648153200000|2022-03-24 20:20:00|526.37|523.01|524.3|520.94|526.37|523.01|523.88|520.52|0
1648153500000|2022-03-24 20:25:00|524.29|520.93|524.88|521.52|525.5|522.14|524.29|520.93|0
1648153800000|2022-03-24 20:30:00|524.99|521.63|525.09|521.73|525.09|521.73|524.26|520.9|0
1648154100000|2022-03-24 20:35:00|524.88|521.52|524.88|521.52|525.09|521.73|524.88|521.52|0
1648154400000|2022-03-24 20:40:00|524.67|521.31|525.09|521.73|525.09|521.73|524.67|521.31|0
1648155000000|2022-03-24 20:50:00|525.08|521.72|525.08|521.72|525.08|521.72|525.08|521.72|0
1648155300000|2022-03-24 20:55:00|525.19|521.83|525.19|521.83|525.19|521.83|524.98|521.62|0
1648155600000|2022-03-24 21:00:00|525.11|521.75|525.41|522.05|525.44|522.08|525.11|521.75|0
1648155900000|2022-03-24 21:05:00|525.35|521.99|525.23|521.87|525.41|522.05|525.23|521.87|0
1648156200000|2022-03-24 21:10:00|525.5|522.14|525.25|521.89|525.5|522.14|525.23|521.87|0
1648156500000|2022-03-24 21:15:00|525.29|521.93|525.25|521.89|525.29|521.93|525.23|521.87|0
1648156800000|2022-03-24 21:20:00|525.16|521.8|525.19|521.83|525.32|521.96|525.01|521.65|0
1648157100000|2022-03-24 21:25:00|525.16|521.8|525.1|521.74|525.16|521.8|524.95|521.59|0
1648157400000|2022-03-24 21:30:00|525.32|521.96|525.34|521.98|525.34|521.98|525.32|521.96|0
1648157700000|2022-03-24 21:35:00|525.32|521.96|525.37|522.01|525.5|522.14|525.32|521.96|0
1648158000000|2022-03-24 21:40:00|525.5|522.14|525.79|522.43|525.79|522.43|525.5|522.14|0
1648158300000|2022-03-24 21:45:00|525.85|522.49|525.78|522.42|525.85|522.49|525.78|522.42|0
1648158600000|2022-03-24 21:50:00|525.76|522.4|525.22|521.86|525.76|522.4|525.22|521.86|0
1648158900000|2022-03-24 21:55:00|525.15|521.79|525.46|522.1|525.49|522.13|525.15|521.79|0
1648159200000|2022-03-24 22:00:00|525.18|521.82|524.86|521.5|526.63|523.27|524.24|520.88|0
1648159500000|2022-03-24 22:05:00|524.76|521.4|526.63|523.27|526.83|523.47|524.76|521.4|0
1648159800000|2022-03-24 22:10:00|526.62|523.26|527.66|524.3|528.18|524.82|526.31|522.95|0
1648160100000|2022-03-24 22:15:00|527.76|524.4|527.87|524.51|528.28|524.92|527.14|523.78|0
1648160400000|2022-03-24 22:20:00|527.97|524.61|527.76|524.4|527.97|524.61|527.14|523.78|0
1648160700000|2022-03-24 22:25:00|527.55|524.19|527.55|524.19|527.55|524.19|526.1|522.74|0
1648161000000|2022-03-24 22:30:00|527.66|524.3|528.59|525.23|528.59|525.23|527.55|524.19|0
1648161300000|2022-03-24 22:35:00|528.38|525.02|529|525.64|529.21|525.85|527.96|524.6|0
1648161600000|2022-03-24 22:40:00|529.11|525.75|529|525.64|529.21|525.85|528.79|525.43|0
1648161900000|2022-03-24 22:45:00|529.21|525.85|528.17|524.81|529.21|525.85|528.07|524.71|0
1648162200000|2022-03-24 22:50:00|528.37|525.01|528.37|525.01|528.58|525.22|527.75|524.39|0
1648162500000|2022-03-24 22:55:00|528.58|525.22|529.83|526.47|529.83|526.47|528.58|525.22|0
1648162800000|2022-03-24 23:00:00|529.73|526.37|530.03|526.67|530.03|526.67|529.41|526.05|0
1648163100000|2022-03-24 23:05:00|529.82|526.46|529.82|526.46|530.03|526.67|529.41|526.05|0
1648163400000|2022-03-24 23:10:00|530.03|526.67|531.07|527.71|531.49|528.13|530.03|526.67|0
1648163700000|2022-03-24 23:15:00|530.86|527.5|529.82|526.46|530.86|527.5|529.41|526.05|0
1648164000000|2022-03-24 23:20:00|529.72|526.36|528.37|525.01|530.03|526.67|528.37|525.01|0
1648164300000|2022-03-24 23:25:00|528.57|525.21|528.99|525.63|528.99|525.63|527.74|524.38|0
1648164600000|2022-03-24 23:30:00|529.1|525.74|529.4|526.04|529.61|526.25|528.57|525.21|0
1648164900000|2022-03-24 23:35:00|529.61|526.25|530.02|526.66|530.44|527.08|528.78|525.42|0
1648165200000|2022-03-24 23:40:00|530.23|526.87|529.4|526.04|530.55|527.19|529.4|526.04|0
1648165500000|2022-03-24 23:45:00|529.19|525.83|529.61|526.25|530.02|526.66|528.78|525.42|0
1648165800000|2022-03-24 23:50:00|529.81|526.45|529.61|526.25|530.02|526.66|528.98|525.62|0
1648166100000|2022-03-24 23:55:00|529.4|526.04|529.81|526.45|530.23|526.87|529.19|525.83|0
1648166400000|2022-03-25 00:00:00|530.02|526.66|531.89|528.53|532.31|528.95|529.81|526.45|0
1648166700000|2022-03-25 00:05:00|531.68|528.32|532.72|529.36|533.14|529.78|531.68|528.32|0
1648167000000|2022-03-25 00:10:00|533.14|529.78|533.97|530.61|534.39|531.03|532.51|529.15|0
1648167300000|2022-03-25 00:15:00|533.76|530.4|533.97|530.61|535.43|532.07|533.66|530.3|0
1648167600000|2022-03-25 00:20:00|533.76|530.4|534.8|531.44|535.01|531.65|533.34|529.98|0
1648167900000|2022-03-25 00:25:00|534.6|531.24|533.97|530.61|535.22|531.86|533.97|530.61|0
1648168200000|2022-03-25 00:30:00|534.18|530.82|533.55|530.19|534.18|530.82|532.93|529.57|0
1648168500000|2022-03-25 00:35:00|533.45|530.09|532.92|529.56|534.18|530.82|532.51|529.15|0
1648168800000|2022-03-25 00:40:00|532.72|529.36|532.92|529.56|533.03|529.67|532.09|528.73|0
1648169100000|2022-03-25 00:45:00|532.71|529.35|532.71|529.35|533.13|529.77|532.3|528.94|0
1648169400000|2022-03-25 00:50:00|532.51|529.15|533.55|530.19|534.17|530.81|532.51|529.15|0
1648169700000|2022-03-25 00:55:00|533.75|530.39|533.96|530.6|533.96|530.6|532.82|529.46|0
1648170000000|2022-03-25 01:00:00|534.17|530.81|533.54|530.18|534.8|531.44|532.71|529.35|0
1648170300000|2022-03-25 01:05:00|533.34|529.98|531.88|528.52|533.34|529.98|531.88|528.52|0
1648170600000|2022-03-25 01:10:00|532.08|528.72|531.87|528.51|532.29|528.93|531.25|527.89|0
1648170900000|2022-03-25 01:15:00|531.67|528.31|532.29|528.93|532.92|529.56|531.67|528.31|0
1648171200000|2022-03-25 01:20:00|532.08|528.72|533.44|530.08|534.37|531.01|532.08|528.72|0
1648171500000|2022-03-25 01:25:00|533.33|529.97|531.66|528.3|533.33|529.97|531.46|528.1|0
1648171800000|2022-03-25 01:30:00|531.87|528.51|531.87|528.51|532.91|529.55|531.46|528.1|0
1648172100000|2022-03-25 01:35:00|531.66|528.3|532.08|528.72|532.7|529.34|531.45|528.09|0
1648172400000|2022-03-25 01:40:00|531.98|528.62|530.73|527.37|532.29|528.93|530.73|527.37|0
1648172700000|2022-03-25 01:45:00|530.62|527.26|531.03|527.67|531.45|528.09|530.41|527.05|0
1648173000000|2022-03-25 01:50:00|531.24|527.88|520.26|516.9|531.24|527.88|519.85|516.49|0
1648173300000|2022-03-25 01:55:00|520.47|517.11|522.43|519.07|523.15|519.79|519.44|516.08|0
1648173600000|2022-03-25 02:00:00|522.53|519.17|523.88|520.52|523.88|520.52|522.53|519.17|0
1648173900000|2022-03-25 02:05:00|523.98|520.62|522.74|519.38|523.98|520.62|522.74|519.38|0
1648174200000|2022-03-25 02:10:00|523.05|519.69|524.6|521.24|525.01|521.65|522.94|519.58|0
1648174500000|2022-03-25 02:15:00|524.7|521.34|523.56|520.2|525.01|521.65|523.15|519.79|0
1648174800000|2022-03-25 02:20:00|523.77|520.41|525.01|521.65|525.42|522.06|523.77|520.41|0
1648175100000|2022-03-25 02:25:00|525.22|521.86|526.25|522.89|526.67|523.31|525.21|521.85|0
1648175400000|2022-03-25 02:30:00|526.46|523.1|526.46|523.1|527.91|524.55|526.25|522.89|0
1648175700000|2022-03-25 02:35:00|526.66|523.3|524.8|521.44|527.08|523.72|524.08|520.72|0
1648176000000|2022-03-25 02:40:00|524.59|521.23|525.83|522.47|526.35|522.99|524.38|521.02|0
1648176300000|2022-03-25 02:45:00|525.73|522.37|525.83|522.47|526.25|522.89|525.21|521.85|0
1648176600000|2022-03-25 02:50:00|525.62|522.26|525.62|522.26|526.45|523.09|524.79|521.43|0
1648176900000|2022-03-25 02:55:00|525.73|522.37|524.69|521.33|526.04|522.68|524.59|521.23|0
1648177200000|2022-03-25 03:00:00|524.59|521.23|524.17|520.81|525.31|521.95|524.17|520.81|0
1648177500000|2022-03-25 03:05:00|524.38|521.02|524.79|521.43|524.79|521.43|523.34|519.98|0
1648177800000|2022-03-25 03:10:00|525|521.64|525.83|522.47|526.65|523.29|525|521.64|0
1648178100000|2022-03-25 03:15:00|525.93|522.57|526.86|523.5|526.86|523.5|525.62|522.26|0
1648178400000|2022-03-25 03:20:00|526.97|523.61|527.27|523.91|528.1|524.74|526.86|523.5|0
1648178700000|2022-03-25 03:25:00|527.48|524.12|527.69|524.33|527.69|524.33|526.44|523.08|0
1648179000000|2022-03-25 03:30:00|527.48|524.12|526.76|523.4|527.48|524.12|526.24|522.88|0
1648179300000|2022-03-25 03:35:00|526.86|523.5|527.48|524.12|527.69|524.33|526.34|522.98|0
1648179600000|2022-03-25 03:40:00|527.38|524.02|528.93|525.57|529.45|526.09|527.38|524.02|0
1648179900000|2022-03-25 03:45:00|529.14|525.78|529.24|525.88|529.66|526.3|528.51|525.15|0
1648180200000|2022-03-25 03:50:00|529.14|525.78|528.62|525.26|529.34|525.98|528.3|524.94|0
1648180500000|2022-03-25 03:55:00|528.72|525.36|527.47|524.11|528.72|525.36|527.47|524.11|0
1648180800000|2022-03-25 04:00:00|527.68|524.32|527.06|523.7|528.1|524.74|526.96|523.6|0
1648181100000|2022-03-25 04:05:00|526.85|523.49|527.06|523.7|527.47|524.11|526.85|523.49|0
1648181400000|2022-03-25 04:10:00|526.85|523.49|526.02|522.66|526.85|523.49|525.19|521.83|0
1648181700000|2022-03-25 04:15:00|526.43|523.07|525.6|522.24|526.43|523.07|525.3|521.94|0
1648182000000|2022-03-25 04:20:00|525.4|522.04|525.6|522.24|525.81|522.45|525.19|521.83|0
1648182300000|2022-03-25 04:25:00|525.39|522.03|524.57|521.21|525.39|522.03|524.57|521.21|0
1648182600000|2022-03-25 04:30:00|524.67|521.31|524.98|521.62|525.19|521.83|523.94|520.58|0
1648182900000|2022-03-25 04:35:00|524.88|521.52|524.98|521.62|525.18|521.82|524.36|521|0
1648183200000|2022-03-25 04:40:00|525.08|521.72|524.15|520.79|525.18|521.82|523.53|520.17|0
1648183500000|2022-03-25 04:45:00|524.35|520.99|523.32|519.96|524.56|521.2|522.91|519.55|0
1648183800000|2022-03-25 04:50:00|523.53|520.17|523.71|520.35|524.12|520.76|522.49|519.13|0
1648184100000|2022-03-25 04:55:00|523.61|520.25|519.38|516.02|523.92|520.56|517.33|513.97|0
1648184400000|2022-03-25 05:00:00|519.18|515.82|520.62|517.26|521.24|517.88|519.18|515.82|0
1648184700000|2022-03-25 05:05:00|520.41|517.05|521.85|518.49|521.85|518.49|520.21|516.85|0
1648185000000|2022-03-25 05:10:00|522.06|518.7|521.44|518.08|522.47|519.11|521.03|517.67|0
1648185300000|2022-03-25 05:15:00|521.64|518.28|522.88|519.52|523.29|519.93|521.44|518.08|0
1648185600000|2022-03-25 05:20:00|522.67|519.31|522.47|519.11|523.09|519.73|521.44|518.08|0
1648185900000|2022-03-25 05:25:00|522.26|518.9|523.4|520.04|523.91|520.55|521.23|517.87|0
1648186200000|2022-03-25 05:30:00|523.5|520.14|524.63|521.27|525.56|522.2|523.4|520.04|0
1648186500000|2022-03-25 05:35:00|524.53|521.17|524.32|520.96|525.56|522.2|524.32|520.96|0
1648186800000|2022-03-25 05:40:00|524.52|521.16|525.76|522.4|526.38|523.02|524.52|521.16|0
1648187100000|2022-03-25 05:45:00|525.66|522.3|524.32|520.96|525.97|522.61|523.7|520.34|0
1648187400000|2022-03-25 05:50:00|524.11|520.75|524.42|521.06|525.55|522.19|523.9|520.54|0
1648187700000|2022-03-25 05:55:00|524.31|520.95|524.52|521.16|525.14|521.78|523.28|519.92|0
1648188000000|2022-03-25 06:00:00|524.31|520.95|524.21|520.85|524.73|521.37|523.07|519.71|0
1648188300000|2022-03-25 06:05:00|524.31|520.95|524.72|521.36|524.93|521.57|523.49|520.13|0
1648188600000|2022-03-25 06:10:00|524.42|521.06|523.39|520.03|524.42|521.06|522.66|519.3|0
1648188900000|2022-03-25 06:15:00|523.18|519.82|522.66|519.3|523.18|519.82|522.35|518.99|0
1648189200000|2022-03-25 06:20:00|522.56|519.2|522.15|518.79|523.07|519.71|521.83|518.47|0
1648189500000|2022-03-25 06:25:00|522.25|518.89|522.97|519.61|523.48|520.12|522.04|518.68|0
1648189800000|2022-03-25 06:30:00|522.86|519.5|522.86|519.5|523.38|520.02|522.66|519.3|0
1648190100000|2022-03-25 06:35:00|522.66|519.3|523.89|520.53|524.21|520.85|522.66|519.3|0
1648190400000|2022-03-25 06:40:00|523.68|520.32|524.3|520.94|524.72|521.36|523.27|519.91|0
1648190700000|2022-03-25 06:45:00|524.72|521.36|524.41|521.05|524.92|521.56|524.3|520.94|0
1648191000000|2022-03-25 06:50:00|524.3|520.94|523.48|520.12|524.71|521.35|523.48|520.12|0
1648191300000|2022-03-25 06:55:00|523.47|520.11|521.62|518.26|524.09|520.73|521.62|518.26|0
1648191600000|2022-03-25 07:00:00|521.83|518.47|523.27|519.91|524.3|520.94|521.83|518.47|0
1648191900000|2022-03-25 07:05:00|523.03|520.15|525.3|522.42|525.5|522.62|523.03|520.15|0
1648192200000|2022-03-25 07:10:00|525.09|522.21|523.23|520.35|525.3|522.42|523.23|520.35|0
1648192500000|2022-03-25 07:15:00|523.02|520.14|525.9|523.02|526.31|523.43|522.82|519.94|0
1648192800000|2022-03-25 07:20:00|525.8|522.92|526.31|523.43|527.76|524.88|525.48|522.6|0
1648193100000|2022-03-25 07:25:00|526.52|523.64|527.55|524.67|527.76|524.88|526.31|523.43|0
1648193400000|2022-03-25 07:30:00|527.34|524.46|526.31|523.43|527.55|524.67|526.1|523.22|0
1648193700000|2022-03-25 07:35:00|526.41|523.53|526.72|523.84|527.55|524.67|525.89|523.01|0
1648194000000|2022-03-25 07:40:00|526.51|523.63|526.92|524.04|527.34|524.46|525.79|522.91|0
1648194300000|2022-03-25 07:45:00|527.03|524.15|526.92|524.04|527.13|524.25|525.89|523.01|0
1648194600000|2022-03-25 07:50:00|526.82|523.94|525.48|522.6|526.92|524.04|525.06|522.18|0
1648194900000|2022-03-25 07:55:00|525.58|522.7|523.62|520.74|525.79|522.91|523.52|520.64|0
1648195200000|2022-03-25 08:00:00|524.24|521.36|526.3|523.42|526.3|523.42|523|520.12|0
1648195500000|2022-03-25 08:05:00|526.51|523.63|531.89|529.01|532.83|529.95|526.51|523.63|0
1648195800000|2022-03-25 08:10:00|532.1|529.22|536.78|533.9|536.78|533.9|531.89|529.01|0
1648196100000|2022-03-25 08:15:00|536.67|533.79|540.53|537.65|540.74|537.86|536.25|533.37|0
1648196400000|2022-03-25 08:20:00|540.32|537.44|538.77|535.89|540.74|537.86|538.04|535.16|0
1648196700000|2022-03-25 08:25:00|538.66|535.78|538.04|535.16|538.98|536.1|537.42|534.54|0
1648197000000|2022-03-25 08:30:00|538.15|535.27|537|534.12|539.07|536.19|536.8|533.92|0
1648197300000|2022-03-25 08:35:00|536.79|533.91|536.79|533.91|537.42|534.54|536.17|533.29|0
1648197600000|2022-03-25 08:40:00|536.69|533.81|535.14|532.26|537.83|534.95|534.93|532.05|0
1648197900000|2022-03-25 08:45:00|534.93|532.05|535.96|533.08|536.17|533.29|534.93|532.05|0
1648198200000|2022-03-25 08:50:00|535.24|532.36|534.31|531.43|535.24|532.36|534.1|531.22|0
1648198500000|2022-03-25 08:55:00|534.42|531.54|533.9|531.02|534.72|531.84|533.07|530.19|0
1648198800000|2022-03-25 09:00:00|533.8|530.92|535.55|532.67|538.86|535.98|529.98|527.1|0
1648199100000|2022-03-25 09:05:00|535.86|532.98|538.03|535.15|538.24|535.36|535.75|532.87|0
1648199400000|2022-03-25 09:10:00|537.93|535.05|536.07|533.19|538.44|535.56|535.96|533.08|0
1648199700000|2022-03-25 09:15:00|536.37|533.49|533.68|530.8|536.37|533.49|533.68|530.8|0
1648200000000|2022-03-25 09:20:00|533.79|530.91|533.06|530.18|534.3|531.42|532.65|529.77|0
1648200300000|2022-03-25 09:25:00|533.17|530.29|533.89|531.01|534.51|531.63|532.86|529.98|0
1648200600000|2022-03-25 09:30:00|534|531.12|535.54|532.66|535.75|532.87|532.86|529.98|0
1648200900000|2022-03-25 09:35:00|535.33|532.45|532.65|529.77|535.85|532.97|532.44|529.56|0
1648201200000|2022-03-25 09:40:00|532.34|529.46|531.62|528.74|532.85|529.97|531.62|528.74|0
1648201500000|2022-03-25 09:45:00|531.82|528.94|530.38|527.5|531.82|528.94|529.35|526.47|0
1648201800000|2022-03-25 09:50:00|530.17|527.29|528.94|526.06|530.79|527.91|528.73|525.85|0
1648202100000|2022-03-25 09:55:00|529.14|526.26|528.94|526.06|529.35|526.47|528.73|525.85|0
1648202400000|2022-03-25 10:00:00|528.73|525.85|529.96|527.08|530.17|527.29|527.7|524.82|0
1648202700000|2022-03-25 10:05:00|529.76|526.88|529.14|526.26|529.96|527.08|528.73|525.85|0
1648203000000|2022-03-25 10:10:00|529.25|526.37|528.85|525.97|529.66|526.78|527.82|524.94|0
1648203300000|2022-03-25 10:15:00|529.06|526.18|528.03|525.15|529.06|526.18|527.82|524.94|0
1648203600000|2022-03-25 10:20:00|527.82|524.94|528.02|525.14|528.44|525.56|526.58|523.7|0
1648203900000|2022-03-25 10:25:00|528.13|525.25|526.48|523.6|528.34|525.46|526.17|523.29|0
1648204200000|2022-03-25 10:30:00|526.58|523.7|527.2|524.32|527.4|524.52|525.97|523.09|0
1648204500000|2022-03-25 10:35:00|526.99|524.11|527.61|524.73|528.02|525.14|526.79|523.91|0
1648204800000|2022-03-25 10:40:00|527.51|524.63|526.99|524.11|527.81|524.93|526.58|523.7|0
1648205100000|2022-03-25 10:45:00|527.2|524.32|527.71|524.83|528.02|525.14|526.37|523.49|0
1648205400000|2022-03-25 10:50:00|527.51|524.63|525.75|522.87|527.61|524.73|525.75|522.87|0
1648205700000|2022-03-25 10:55:00|525.86|522.98|522.27|519.39|525.96|523.08|522.17|519.29|0
1648206000000|2022-03-25 11:00:00|522.37|519.49|523.7|520.82|523.7|520.82|522.37|519.49|0
1648206300000|2022-03-25 11:05:00|523.49|520.61|521.43|518.55|524.22|521.34|521.43|518.55|0
1648206600000|2022-03-25 11:10:00|521.22|518.34|523.28|520.4|523.28|520.4|520.4|517.52|0
1648206900000|2022-03-25 11:15:00|523.9|521.02|522.46|519.58|524.21|521.33|521.43|518.55|0
1648207200000|2022-03-25 11:20:00|522.56|519.68|518.86|515.98|522.66|519.78|518.45|515.57|0
1648207500000|2022-03-25 11:25:00|518.96|516.08|513.84|510.96|519.37|516.49|512.51|509.63|0
1648207800000|2022-03-25 11:30:00|514.04|511.16|515.06|512.18|515.47|512.59|513.84|510.96|0
1648208100000|2022-03-25 11:35:00|515.27|512.39|516.7|513.82|516.7|513.82|515.06|512.18|0
1648208400000|2022-03-25 11:40:00|516.91|514.03|515.88|513|516.91|514.03|515.88|513|0
1648208700000|2022-03-25 11:45:00|515.68|512.8|515.47|512.59|516.08|513.2|514.65|511.77|0
1648209000000|2022-03-25 11:50:00|515.37|512.49|513.63|510.75|515.47|512.59|513.41|510.53|0
1648209300000|2022-03-25 11:55:00|513.42|510.54|513.83|510.95|514.65|511.77|512.4|509.52|0
1648209600000|2022-03-25 12:00:00|514.24|511.36|514.65|511.77|514.96|512.08|514.04|511.16|0
1648209900000|2022-03-25 12:05:00|514.86|511.98|514.44|511.56|514.86|511.98|513.53|510.65|0
1648210200000|2022-03-25 12:10:00|514.24|511.36|514.24|511.36|515.47|512.59|514.03|511.15|0
1648210500000|2022-03-25 12:15:00|514.44|511.56|513.83|510.95|515.16|512.28|513.83|510.95|0
1648210800000|2022-03-25 12:20:00|513.42|510.54|513.62|510.74|514.44|511.56|513.01|510.13|0
1648211100000|2022-03-25 12:25:00|513.42|510.54|514.23|511.35|514.44|511.56|513.42|510.54|0
1648211400000|2022-03-25 12:30:00|514.34|511.46|515.26|512.38|516.29|513.41|514.03|511.15|0
1648211700000|2022-03-25 12:35:00|515.46|512.58|516.9|514.02|516.9|514.02|515.26|512.38|0
1648212000000|2022-03-25 12:40:00|517.52|514.64|514.03|511.15|517.52|514.64|514.03|511.15|0
1648212300000|2022-03-25 12:45:00|513.93|511.05|514.03|511.15|514.44|511.56|513.61|510.73|0
1648212600000|2022-03-25 12:50:00|514.23|511.35|513.99|511.59|514.23|511.8|513.78|511.14|0
1648212900000|2022-03-25 12:55:00|513.78|511.38|513.58|511.18|514.2|511.8|513.17|510.77|0
1648213200000|2022-03-25 13:00:00|513.78|511.38|515.63|513.23|515.84|513.44|513.58|511.18|0
1648213500000|2022-03-25 13:05:00|515.43|513.03|515.63|513.23|516.25|513.85|514.6|512.2|0
1648213800000|2022-03-25 13:10:00|515.43|513.03|515.74|513.34|516.04|513.64|515.01|512.61|0
1648214100000|2022-03-25 13:15:00|515.84|513.44|516.04|513.64|516.45|514.05|515.42|513.02|0
1648214400000|2022-03-25 13:20:00|515.94|513.54|517.48|515.08|517.69|515.29|515.83|513.43|0
1648214700000|2022-03-25 13:25:00|517.38|514.98|520.16|517.76|520.99|518.59|517.28|514.88|0
1648215000000|2022-03-25 13:30:00|520.48|518.08|519.54|517.14|521.2|518.8|517.07|514.67|0
1648215300000|2022-03-25 13:35:00|520.16|517.76|524.51|522.11|524.51|522.11|519.34|516.94|0
1648215600000|2022-03-25 13:40:00|524.72|522.32|522.23|519.83|526.58|524.18|520.99|518.59|0
1648215900000|2022-03-25 13:45:00|521.61|519.21|518|515.6|524.09|521.69|516.24|513.84|0
1648216200000|2022-03-25 13:50:00|517.68|515.28|517.06|514.66|519.95|517.55|515.83|513.43|0
1648216500000|2022-03-25 13:55:00|516.65|514.25|522.02|519.62|523.67|521.27|516.44|514.04|0
1648216800000|2022-03-25 14:00:00|521.71|519.31|522.54|520.14|525.12|522.72|521.3|518.9|0
1648217100000|2022-03-25 14:05:00|522.43|520.03|519.33|516.93|523.67|521.27|518.92|516.52|0
1648217400000|2022-03-25 14:10:00|519.53|517.13|519.95|517.55|520.26|517.86|517.26|514.86|0
1648217700000|2022-03-25 14:15:00|520.57|518.17|516.44|514.04|521.39|518.99|516.03|513.63|0
1648218000000|2022-03-25 14:20:00|516.23|513.83|508.43|506.03|516.64|514.24|507.2|504.8|0
1648218300000|2022-03-25 14:25:00|508.64|506.24|511.93|509.53|511.93|509.53|508.43|506.03|0
1648218600000|2022-03-25 14:30:00|511.73|509.33|507.81|505.41|511.93|509.53|507.81|505.41|0
1648218900000|2022-03-25 14:35:00|507.4|505|507.4|505|507.4|505|505.14|502.74|0
1648219200000|2022-03-25 14:40:00|507.5|505.1|503.7|501.3|508.22|505.82|502.88|500.48|0
1648219500000|2022-03-25 14:45:00|504.11|501.71|505.76|503.36|506.38|503.98|503.1|500.7|0
1648219800000|2022-03-25 14:50:00|505.55|503.15|508.63|506.23|509.87|507.47|504.53|502.13|0
1648220100000|2022-03-25 14:55:00|508.84|506.44|508.43|506.03|509.87|507.47|506.99|504.59|0
1648220400000|2022-03-25 15:00:00|507.71|505.31|512.75|510.35|514.82|512.42|506.99|504.59|0
1648220700000|2022-03-25 15:05:00|512.96|510.56|522.49|520.09|522.49|520.09|511.93|509.53|0
1648221000000|2022-03-25 15:10:00|522.7|520.3|529.43|527.03|529.64|527.24|522.49|520.09|0
1648221300000|2022-03-25 15:15:00|529.85|527.45|530.43|528.03|530.84|528.44|526.53|524.13|0
1648221600000|2022-03-25 15:20:00|530.12|527.72|535.31|532.91|535.31|532.91|530.12|527.72|0
1648221900000|2022-03-25 15:25:00|535.52|533.12|538.59|536.19|543.81|541.41|535.06|532.66|0
1648222200000|2022-03-25 15:30:00|538.8|536.4|537.76|535.36|541.93|539.53|536.3|533.9|0
1648222500000|2022-03-25 15:35:00|537.34|534.94|536.51|534.11|538.59|536.19|535.05|532.65|0
1648222800000|2022-03-25 15:40:00|536.92|534.52|530.8|528.4|536.92|534.52|530.7|528.3|0
1648223100000|2022-03-25 15:45:00|530.7|528.3|536.09|533.69|536.51|534.11|530.7|528.3|0
1648223400000|2022-03-25 15:50:00|535.88|533.48|535.67|533.27|536.09|533.69|530.9|528.5|0
1648223700000|2022-03-25 15:55:00|535.88|533.48|536.92|534.52|540.67|538.27|535.05|532.65|0
1648224000000|2022-03-25 16:00:00|537.54|535.14|536.92|534.52|539.21|536.81|535.46|533.06|0
1648224300000|2022-03-25 16:05:00|536.5|534.1|532.35|529.95|536.5|534.1|530.48|528.08|0
1648224600000|2022-03-25 16:10:00|532.14|529.74|529.03|526.63|532.46|530.06|528.83|526.43|0
1648224900000|2022-03-25 16:15:00|528.62|526.22|528.41|526.01|532.35|529.95|528|525.6|0
1648225200000|2022-03-25 16:20:00|528.52|526.12|529.38|526.98|530.62|528.22|526.51|524.11|0
1648225500000|2022-03-25 16:25:00|528.96|526.56|527.92|525.52|532.28|529.88|527.1|524.7|0
1648225800000|2022-03-25 16:30:00|527.72|525.32|528.13|525.73|531.45|529.05|527.72|525.32|0
1648226100000|2022-03-25 16:35:00|528.34|525.94|534.77|532.37|536.02|533.62|528.34|525.94|0
1648226400000|2022-03-25 16:40:00|534.98|532.58|532.48|530.08|535.19|532.79|532.48|530.08|0
1648226700000|2022-03-25 16:45:00|532.28|529.88|529.89|527.49|532.69|530.29|528.13|525.73|0
1648227000000|2022-03-25 16:50:00|529.78|527.38|531.65|529.25|533.52|531.12|526.47|524.07|0
1648227300000|2022-03-25 16:55:00|531.86|529.46|529.99|527.59|534.35|531.95|528.95|526.55|0
1648227600000|2022-03-25 17:00:00|529.57|527.17|529.78|527.38|533.52|531.12|529.16|526.76|0
1648227900000|2022-03-25 17:05:00|529.99|527.59|529.99|527.59|531.86|529.46|528.33|525.93|0
1648228200000|2022-03-25 17:10:00|530.4|528|532.06|529.66|533.73|531.33|530.19|527.79|0
1648228500000|2022-03-25 17:15:00|531.85|529.45|525.02|522.62|531.85|529.45|523.78|521.38|0
1648228800000|2022-03-25 17:20:00|524.81|522.41|532.06|529.66|532.27|529.87|523.98|521.58|0
1648229100000|2022-03-25 17:25:00|531.85|529.45|530.6|528.2|532.89|530.49|530.6|528.2|0
1648229400000|2022-03-25 17:30:00|530.3|527.9|527.08|524.68|530.4|528|527.08|524.68|0
1648229700000|2022-03-25 17:35:00|526.87|524.47|526.46|524.06|528.32|525.92|525.84|523.44|0
1648230000000|2022-03-25 17:40:00|526.25|523.85|525.63|523.23|529.56|527.16|525.22|522.82|0
1648230300000|2022-03-25 17:45:00|525.42|523.02|524.8|522.4|527.49|525.09|524.18|521.78|0
1648230600000|2022-03-25 17:50:00|524.6|522.2|522.94|520.54|524.8|522.4|522.74|520.34|0
1648230900000|2022-03-25 17:55:00|522.74|520.34|519.03|516.63|522.94|520.54|518.41|516.01|0
1648231200000|2022-03-25 18:00:00|518.82|516.42|517.18|514.78|520.68|518.28|516.36|513.96|0
1648231500000|2022-03-25 18:05:00|516.97|514.57|515.85|513.45|517.39|514.99|515.33|512.93|0
1648231800000|2022-03-25 18:10:00|515.54|513.14|516.77|514.37|518.41|516.01|514.92|512.52|0
1648232100000|2022-03-25 18:15:00|516.56|514.16|518.72|516.32|518.82|516.42|515.74|513.34|0
1648232400000|2022-03-25 18:20:00|518.41|516.01|517.18|514.78|518.41|516.01|516.56|514.16|0
1648232700000|2022-03-25 18:25:00|516.97|514.57|515.94|513.54|518.2|515.8|515.12|512.72|0
1648233000000|2022-03-25 18:30:00|515.74|513.34|514.92|512.52|515.94|513.54|513.07|510.67|0
1648233300000|2022-03-25 18:35:00|515.12|512.72|515.33|512.93|516.35|513.95|513.69|511.29|0
1648233600000|2022-03-25 18:40:00|515.53|513.13|514.71|512.31|517.17|514.77|514.71|512.31|0
1648233900000|2022-03-25 18:45:00|514.5|512.1|515.32|512.92|516.14|513.74|513.48|511.08|0
1648234200000|2022-03-25 18:50:00|514.91|512.51|513.07|510.67|515.73|513.33|512.66|510.26|0
1648234500000|2022-03-25 18:55:00|512.86|510.46|514.5|512.1|515.12|512.72|512.05|509.65|0
1648234800000|2022-03-25 19:00:00|514.4|512|516.32|513.92|519.54|517.14|513.89|511.49|0
1648235100000|2022-03-25 19:05:00|515.9|513.5|519.64|517.24|520.88|518.48|515.49|513.09|0
1648235400000|2022-03-25 19:10:00|518.8|516.4|515.69|513.29|519.84|517.44|515.48|513.08|0
1648235700000|2022-03-25 19:15:00|515.28|512.88|520.05|517.65|520.47|518.07|514.86|512.46|0
1648236000000|2022-03-25 19:20:00|519.74|517.34|522.55|520.15|525.26|522.86|519.63|517.23|0
1648236300000|2022-03-25 19:25:00|522.34|519.94|526.72|524.32|526.93|524.53|521.71|519.31|0
1648236600000|2022-03-25 19:30:00|527.14|524.74|526.09|523.69|529.23|526.83|524.42|522.02|0
1648236900000|2022-03-25 19:35:00|526.3|523.9|525.46|523.06|527.34|524.94|522.13|519.73|0
1648237200000|2022-03-25 19:40:00|524.84|522.44|521.08|518.68|525.04|522.64|517.76|515.36|0
1648237500000|2022-03-25 19:45:00|520.46|518.06|514.44|512.04|520.46|518.06|514.44|512.04|0
1648237800000|2022-03-25 19:50:00|515.68|513.28|510.72|508.32|515.68|513.28|510.51|508.11|0
1648238100000|2022-03-25 19:55:00|510.51|508.11|505.78|503.38|510.93|508.53|503.72|501.32|0
1648238400000|2022-03-25 20:00:00|504.54|502.14|505.37|502.97|508.04|505.64|504.54|502.14|0
1648238700000|2022-03-25 20:05:00|505.57|503.17|506.6|504.2|506.6|504.2|504.95|502.55|0
1648239000000|2022-03-25 20:10:00|506.39|503.99|505.57|503.17|506.6|504.2|505.36|502.96|0
1648451100000|2022-03-28 07:05:00|516.34|513.54|514.5|512.1|516.35|513.95|512.75|510.35|0
1648451400000|2022-03-28 07:10:00|514.59|512.19|516.44|514.04|518.09|515.69|514.39|511.99|0
1648451700000|2022-03-28 07:15:00|516.34|513.94|517.37|514.97|517.68|515.28|515.21|512.81|0
1648452000000|2022-03-28 07:20:00|517.68|515.28|516.65|514.25|518.5|516.1|515.62|513.22|0
1648452300000|2022-03-28 07:25:00|516.44|514.04|512.95|510.55|516.44|514.04|512.13|509.73|0
1648452600000|2022-03-28 07:30:00|512.85|510.45|510.69|508.29|512.85|510.45|510.49|508.09|0
1648452900000|2022-03-28 07:35:00|510.59|508.19|513.67|511.27|513.67|511.27|510.49|508.09|0
1648453200000|2022-03-28 07:40:00|513.77|511.37|513.87|511.47|515.2|512.8|513.15|510.75|0
1648453500000|2022-03-28 07:45:00|513.67|511.27|515.61|513.21|516.23|513.83|513.46|511.06|0
1648453800000|2022-03-28 07:50:00|516.02|513.62|515.2|512.8|516.43|514.03|514.38|511.98|0
1648454100000|2022-03-28 07:55:00|515.31|512.91|514.17|511.77|516.33|513.93|513.66|511.26|0
1648454400000|2022-03-28 08:00:00|514.38|511.98|517.67|515.27|518.28|515.88|514.38|511.98|0
1648454700000|2022-03-28 08:05:00|517.87|515.47|517.66|515.26|519.31|516.91|517.25|514.85|0
1648455000000|2022-03-28 08:10:00|518.08|515.68|516.02|513.62|518.08|515.68|516.02|513.62|0
1648455300000|2022-03-28 08:15:00|516.22|513.82|512.73|510.33|516.22|513.82|512.12|509.72|0
1648455600000|2022-03-28 08:20:00|513.35|510.95|513.76|511.36|514.78|512.38|512.94|510.54|0
1648455900000|2022-03-28 08:25:00|513.45|511.05|510.76|508.36|513.86|511.46|510.56|508.16|0
1648456200000|2022-03-28 08:30:00|510.66|508.26|512.82|510.42|513.23|510.83|510.56|508.16|0
1648456500000|2022-03-28 08:35:00|513.03|510.63|510.97|508.57|513.44|511.04|510.97|508.57|0
1648456800000|2022-03-28 08:40:00|511.07|508.67|509.32|506.92|511.17|508.77|509.22|506.82|0
1648457100000|2022-03-28 08:45:00|509.11|506.71|507.06|504.66|509.73|507.33|506.04|503.64|0
1648457400000|2022-03-28 08:50:00|507.27|504.87|505.32|502.92|507.89|505.49|504.91|502.51|0
1648457700000|2022-03-28 08:55:00|505.12|502.72|503.28|500.88|505.32|502.92|502.97|500.57|0
1648458000000|2022-03-28 09:00:00|503.38|500.98|506.75|504.35|506.96|504.56|503.38|500.98|0
1648458300000|2022-03-28 09:05:00|506.65|504.25|508.39|505.99|509.21|506.81|506.45|504.05|0
1648458600000|2022-03-28 09:10:00|508.6|506.2|510.03|507.63|510.03|507.63|508.6|506.2|0
1648458900000|2022-03-28 09:15:00|509.94|507.54|511.68|509.28|512.2|509.8|509.62|507.22|0
1648459200000|2022-03-28 09:20:00|511.47|509.07|510.44|508.04|512.71|510.31|510.24|507.84|0
1648459500000|2022-03-28 09:25:00|510.34|507.94|509|506.6|510.44|508.04|509|506.6|0
1648459800000|2022-03-28 09:30:00|509.21|506.81|507.77|505.37|509.62|507.22|507.77|505.37|0
1648460100000|2022-03-28 09:35:00|507.67|505.27|507.06|504.66|507.88|505.48|505.93|503.53|0
1648460400000|2022-03-28 09:40:00|506.74|504.34|506.13|503.73|506.74|504.34|505.72|503.32|0
1648460700000|2022-03-28 09:45:00|506.24|503.84|507.36|504.96|507.67|505.27|505.72|503.32|0
1648461000000|2022-03-28 09:50:00|507.15|504.75|508.69|506.29|509.2|506.8|507.05|504.65|0
1648461300000|2022-03-28 09:55:00|508.59|506.19|508.28|505.88|509.2|506.8|507.56|505.16|0
1648461600000|2022-03-28 10:00:00|508.38|505.98|507.15|504.75|510.23|507.83|507.05|504.65|0
1648461900000|2022-03-28 10:05:00|507.35|504.95|507.97|505.57|508.17|505.77|506.94|504.54|0
1648462200000|2022-03-28 10:10:00|508.17|505.77|506.33|503.93|508.58|506.18|506.33|503.93|0
1648462500000|2022-03-28 10:15:00|506.53|504.13|505.51|503.11|506.74|504.34|505.1|502.7|0
1648462800000|2022-03-28 10:20:00|505.71|503.31|504.28|501.88|506.73|504.33|504.28|501.88|0
1648463100000|2022-03-28 10:25:00|504.38|501.98|507.55|505.15|507.76|505.36|504.28|501.88|0
1648463400000|2022-03-28 10:30:00|507.45|505.05|507.45|505.05|508.17|505.77|506.84|504.44|0
1648463700000|2022-03-28 10:35:00|507.35|504.95|506.22|503.82|508.17|505.77|506.02|503.62|0
1648464000000|2022-03-28 10:40:00|506.12|503.72|504.89|502.49|506.12|503.72|503.86|501.46|0
1648464300000|2022-03-28 10:45:00|505.09|502.69|503.45|501.05|505.5|503.1|502.84|500.44|0
1648464600000|2022-03-28 10:50:00|503.66|501.26|504.47|502.07|504.88|502.48|502.84|500.44|0
1648464900000|2022-03-28 10:55:00|504.38|501.98|504.37|501.97|506.11|503.71|503.97|501.57|0
1648465200000|2022-03-28 11:00:00|503.86|501.46|502.02|499.62|503.97|501.57|502.02|499.62|0
1648465500000|2022-03-28 11:05:00|502.22|499.82|498.88|496.48|502.84|500.44|498.68|496.28|0
1648465800000|2022-03-28 11:10:00|498.68|496.28|499.09|496.69|500.22|497.82|497.66|495.26|0
1648466100000|2022-03-28 11:15:00|499.19|496.79|496.63|494.23|499.29|496.89|496.63|494.23|0
1648466400000|2022-03-28 11:20:00|496.84|494.44|497.04|494.64|497.86|495.46|496.43|494.03|0
1648466700000|2022-03-28 11:25:00|496.94|494.54|496.42|494.02|497.24|494.84|496.42|494.02|0
1648467000000|2022-03-28 11:30:00|496.63|494.23|495.2|492.8|496.63|494.23|494.79|492.39|0
1648467300000|2022-03-28 11:35:00|494.99|492.59|494.59|492.19|495.4|493|493.57|491.17|0
1648467600000|2022-03-28 11:40:00|494.79|492.39|495.78|493.38|496.42|494.02|494.79|492.39|0
1648467900000|2022-03-28 11:45:00|494.95|492.55|494.76|492.36|495.78|493.38|494.55|492.15|0
1648468200000|2022-03-28 11:50:00|494.55|492.15|495.37|492.97|496.18|493.78|494.55|492.15|0
1648468500000|2022-03-28 11:55:00|495.47|493.07|494.66|492.26|496.08|493.68|494.35|491.95|0
1648468800000|2022-03-28 12:00:00|494.75|492.35|496.18|493.78|496.79|494.39|494.14|491.74|0
1648469100000|2022-03-28 12:05:00|496.49|494.09|497|494.6|497|494.6|495.77|493.37|0
1648469400000|2022-03-28 12:10:00|497.2|494.8|497.61|495.21|498.02|495.62|496.79|494.39|0
1648469700000|2022-03-28 12:15:00|497.4|495|499.14|496.74|499.14|496.74|496.99|494.59|0
1648470000000|2022-03-28 12:20:00|499.24|496.84|503.19|500.79|503.39|500.99|499.24|496.84|0
1648470300000|2022-03-28 12:25:00|503.09|500.69|501.75|499.35|503.09|500.69|501.14|498.74|0
1648470600000|2022-03-28 12:30:00|501.55|499.15|502.16|499.76|502.57|500.17|501.14|498.74|0
1648470900000|2022-03-28 12:35:00|501.96|499.56|503.8|501.4|504|501.6|501.96|499.56|0
1648471200000|2022-03-28 12:40:00|503.7|501.3|505.85|503.45|506.88|504.48|503.7|501.3|0
1648471500000|2022-03-28 12:45:00|506.05|503.65|507.56|505.16|507.77|505.37|505.44|503.04|0
1648471800000|2022-03-28 12:50:00|507.36|504.96|507.56|505.16|508.9|506.5|507.15|504.75|0
1648472100000|2022-03-28 12:55:00|507.77|505.37|507.56|505.16|508.38|505.98|506.53|504.13|0
1648472400000|2022-03-28 13:00:00|507.35|504.95|508.58|506.18|509.2|506.8|506.74|504.34|0
1648472700000|2022-03-28 13:05:00|508.17|505.77|507.56|505.16|508.48|506.08|505.92|503.52|0
1648473000000|2022-03-28 13:10:00|507.35|504.95|507.76|505.36|511.25|508.85|507.35|504.95|0
1648473300000|2022-03-28 13:15:00|507.56|505.16|507.96|505.56|508.37|505.97|506.33|503.93|0
1648473600000|2022-03-28 13:20:00|508.37|505.97|509.81|507.41|509.81|507.41|507.76|505.36|0
1648473900000|2022-03-28 13:25:00|509.61|507.21|510.84|508.44|512.07|509.67|509.6|507.2|0
1648474200000|2022-03-28 13:30:00|510.02|507.62|511.25|508.85|513.51|511.11|507.76|505.36|0
1648474500000|2022-03-28 13:35:00|511.66|509.26|506.52|504.12|511.87|509.47|506.52|504.12|0
1648474800000|2022-03-28 13:40:00|507.34|504.94|505.91|503.51|508.16|505.76|503.45|501.05|0
1648475100000|2022-03-28 13:45:00|505.7|503.3|506.32|503.92|507.75|505.35|504.68|502.28|0
1648475400000|2022-03-28 13:50:00|505.91|503.51|502.02|499.62|506.52|504.12|501|498.6|0
1648475700000|2022-03-28 13:55:00|501.41|499.01|498.35|495.95|502.84|500.44|497.34|494.94|0
1648476000000|2022-03-28 14:00:00|497.74|495.34|503.39|500.99|506.87|504.47|497.74|495.34|0
1648476300000|2022-03-28 14:05:00|502.78|500.38|503.09|500.69|505.23|502.83|499.62|497.22|0
1648476600000|2022-03-28 14:10:00|502.98|500.58|504.41|502.01|504.93|502.53|501.96|499.56|0
1648476900000|2022-03-28 14:15:00|504.21|501.81|505.64|503.24|507.69|505.29|502.57|500.17|0
1648477200000|2022-03-28 14:20:00|504.82|502.42|506.06|503.66|509.55|507.15|504.41|502.01|0
1648477500000|2022-03-28 14:25:00|505.86|503.46|503.81|501.41|509.34|506.94|503.6|501.2|0
1648477800000|2022-03-28 14:30:00|502.99|500.59|508.72|506.32|508.93|506.53|501.36|498.96|0
1648478100000|2022-03-28 14:35:00|507.7|505.3|508.72|506.32|511.18|508.78|506.06|503.66|0
1648478400000|2022-03-28 14:40:00|508.11|505.71|506.06|503.66|509.33|506.93|505.86|503.46|0
1648478700000|2022-03-28 14:45:00|505.65|503.25|502.79|500.39|505.65|503.25|500.96|498.56|0
1648479000000|2022-03-28 14:50:00|503|500.6|501.57|499.17|503.61|501.21|500.56|498.16|0
1648479300000|2022-03-28 14:55:00|501.37|498.97|501.37|498.97|502.39|499.99|500.76|498.36|0
1648479600000|2022-03-28 15:00:00|500.76|498.36|507.49|505.09|510.97|508.57|499.74|497.34|0
1648479900000|2022-03-28 15:05:00|508.3|505.9|507.69|505.29|510.46|508.06|506.67|504.27|0
1648480200000|2022-03-28 15:10:00|507.08|504.68|504.83|502.43|508.3|505.9|504.62|502.22|0
1648480500000|2022-03-28 15:15:00|505.03|502.63|504.93|502.53|507.18|504.78|504.22|501.82|0
1648480800000|2022-03-28 15:20:00|504.73|502.33|508|505.6|508.61|506.21|504.53|502.13|0
1648481100000|2022-03-28 15:25:00|508.41|506.01|508.31|505.91|512.51|510.11|508|505.6|0
1648481400000|2022-03-28 15:30:00|508.1|505.7|513.74|511.34|514.97|512.57|507.79|505.39|0
1648481700000|2022-03-28 15:35:00|514.56|512.16|517.96|515.56|519.09|516.69|514.56|512.16|0
1648482000000|2022-03-28 15:40:00|517.65|515.25|515.17|512.77|518.47|516.07|515.17|512.77|0
1648482300000|2022-03-28 15:45:00|515.79|513.39|523.85|521.45|524.05|521.65|515.79|513.39|0
1648482600000|2022-03-28 15:50:00|524.26|521.86|522.81|520.41|525.71|523.31|521.15|518.75|0
1648482900000|2022-03-28 15:55:00|522.61|520.21|525.22|522.82|526.05|523.65|522.61|520.21|0
1648483200000|2022-03-28 16:00:00|525.84|523.44|520.68|518.28|526.67|524.27|520.27|517.87|0
1648483500000|2022-03-28 16:05:00|520.89|518.49|523.15|520.75|523.15|520.75|519.24|516.84|0
1648483800000|2022-03-28 16:10:00|522.95|520.55|524.19|521.79|526.46|524.06|522.95|520.55|0
1648484100000|2022-03-28 16:15:00|524.6|522.2|527.28|524.88|528.53|526.13|522.95|520.55|0
1648484400000|2022-03-28 16:20:00|527.08|524.68|522.94|520.54|527.08|524.68|522.33|519.93|0
1648484700000|2022-03-28 16:25:00|522.74|520.34|522.6|520.2|525.21|522.81|521.5|519.1|0
1648485000000|2022-03-28 16:30:00|523.01|520.61|521.11|518.71|523.43|521.03|519.08|516.68|0
1648485300000|2022-03-28 16:35:00|520.49|518.09|518.84|516.44|521.11|518.71|518.64|516.24|0
1648485600000|2022-03-28 16:40:00|518.95|516.55|517.6|515.2|519.46|517.06|516.57|514.17|0
1648485900000|2022-03-28 16:45:00|518.02|515.62|518.01|515.61|519.98|517.58|517.81|515.41|0
1648486200000|2022-03-28 16:50:00|518.43|516.03|515.34|512.94|518.84|516.44|515.34|512.94|0
1648486500000|2022-03-28 16:55:00|515.13|512.73|514.72|512.32|515.44|513.04|514.1|511.7|0
1648486800000|2022-03-28 17:00:00|514.52|512.12|514.31|511.91|515.13|512.73|513.08|510.68|0
1648487100000|2022-03-28 17:05:00|514.1|511.7|516.16|513.76|516.57|514.17|513.08|510.68|0
1648487400000|2022-03-28 17:10:00|516.36|513.96|514.51|512.11|516.57|514.17|514.1|511.7|0
1648487700000|2022-03-28 17:15:00|514.31|511.91|513.69|511.29|514.72|512.32|513.28|510.88|0
1648488000000|2022-03-28 17:20:00|513.28|510.88|510.2|507.8|514.3|511.9|510|507.6|0
1648488300000|2022-03-28 17:25:00|510|507.6|509.18|506.78|511.23|508.83|507.54|505.14|0
1648488600000|2022-03-28 17:30:00|508.97|506.57|508.88|506.48|510|507.6|507.75|505.35|0
1648488900000|2022-03-28 17:35:00|508.97|506.57|506.62|504.22|509.18|506.78|505.91|503.51|0
1648489200000|2022-03-28 17:40:00|506.72|504.32|507.85|505.45|508.16|505.76|506.1|503.7|0
1648489500000|2022-03-28 17:45:00|507.34|504.94|506.92|504.52|507.95|505.55|506.1|503.7|0
1648489800000|2022-03-28 17:50:00|506.31|503.91|507.33|504.93|507.85|505.45|505.9|503.5|0
1648490100000|2022-03-28 17:55:00|507.13|504.73|506.92|504.52|508.98|506.58|506.31|503.91|0
1648490400000|2022-03-28 18:00:00|507.13|504.73|506.82|504.42|507.74|505.34|504.25|501.85|0
1648490700000|2022-03-28 18:05:00|507.13|504.73|505.07|502.67|508.56|506.16|504.46|502.06|0
1648491000000|2022-03-28 18:10:00|504.87|502.47|505.38|502.98|507.12|504.72|503.23|500.83|0
1648491300000|2022-03-28 18:15:00|505.07|502.67|506.67|504.27|506.67|504.27|503.78|501.38|0
1648491600000|2022-03-28 18:20:00|506.47|504.07|504|501.6|507.08|504.68|503.59|501.19|0
1648491900000|2022-03-28 18:25:00|503.59|501.19|503.38|500.98|505.22|502.82|502.77|500.37|0
1648492200000|2022-03-28 18:30:00|503.59|501.19|501.9|499.5|503.79|501.39|501.9|499.5|0
1648492500000|2022-03-28 18:35:00|501.81|499.41|502.11|499.71|502.93|500.53|501.7|499.3|0
1648492800000|2022-03-28 18:40:00|501.9|499.5|498.42|496.02|502.52|500.12|495.56|493.16|0
1648493100000|2022-03-28 18:45:00|498.63|496.23|496.79|494.39|498.63|496.23|496.38|493.98|0
1648493400000|2022-03-28 18:50:00|496.58|494.18|492.27|489.87|496.58|494.18|492.07|489.67|0
1648493700000|2022-03-28 18:55:00|492.48|490.08|488.2|485.8|492.68|490.28|488.2|485.8|0
1648494000000|2022-03-28 19:00:00|487.99|485.59|491.86|489.46|492.27|489.87|487.99|485.59|0
1648494300000|2022-03-28 19:05:00|491.66|489.26|490.84|488.44|492.07|489.67|490.03|487.63|0
1648494600000|2022-03-28 19:10:00|491.05|488.65|489.41|487.01|491.25|488.85|489.01|486.61|0
1648494900000|2022-03-28 19:15:00|489.01|486.61|490.95|488.55|490.95|488.55|488.4|486|0
1648495200000|2022-03-28 19:20:00|491.04|488.64|486.97|484.57|491.04|488.64|486.56|484.16|0
1648495500000|2022-03-28 19:25:00|487.17|484.77|487.37|484.97|488.39|485.99|486.77|484.37|0
1648495800000|2022-03-28 19:30:00|487.17|484.77|484.53|482.13|487.98|485.58|484.12|481.72|0
1648496100000|2022-03-28 19:35:00|484.33|481.93|487.17|484.77|487.58|485.18|484.33|481.93|0
1648496400000|2022-03-28 19:40:00|487.37|484.97|484.12|481.72|488.19|485.79|483.92|481.52|0
1648496700000|2022-03-28 19:45:00|484.53|482.13|481.28|478.88|485.54|483.14|481.28|478.88|0
1648497000000|2022-03-28 19:50:00|485.34|482.94|483.55|481.15|489.42|487.02|483.55|481.15|0
1648497300000|2022-03-28 19:55:00|483.75|481.35|477.1|474.7|484.96|482.56|476.9|474.5|0
1648497600000|2022-03-28 20:00:00|477.3|474.9|475.3|472.9|477.91|475.51|474.3|471.9|0
1648497900000|2022-03-28 20:05:00|474.9|472.5|475.5|473.1|476.5|474.1|474.9|472.5|0
1648498200000|2022-03-28 20:10:00|475.7|473.3|475.69|473.29|476.3|473.9|475.5|473.1|0
1648498500000|2022-03-28 20:15:00|475.89|473.09|476.09|473.29|476.09|473.29|475.49|472.69|0
1648498800000|2022-03-28 20:20:00|476|473.2|475.89|473.09|476.49|473.69|475.89|473.09|0
1648499100000|2022-03-28 20:25:00|476.09|473.29|476.09|473.29|476.09|473.29|475.89|473.09|0
1648499400000|2022-03-28 20:30:00|475.99|473.19|475.89|473.09|476.09|473.29|475.89|473.09|0
1648499700000|2022-03-28 20:35:00|475.99|473.19|475.89|473.09|476.09|473.29|475.89|473.09|0
1648500000000|2022-03-28 20:40:00|475.99|473.19|476.09|473.29|476.09|473.29|475.99|473.19|0
1648500300000|2022-03-28 20:45:00|475.89|473.09|476.09|473.29|476.09|473.29|475.89|473.09|0
1648500600000|2022-03-28 20:50:00|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1648500900000|2022-03-28 20:55:00|475.99|473.19|476.19|473.39|476.19|473.39|475.99|473.19|0
1648501200000|2022-03-28 21:00:00|476.16|473.36|476.1|473.3|476.21|473.41|476.1|473.3|0
1648501500000|2022-03-28 21:05:00|476.19|473.39|476.33|473.53|476.59|473.79|476.15|473.35|0
1648501800000|2022-03-28 21:10:00|476.36|473.56|476.59|473.79|476.71|473.91|476.3|473.5|0
1648502100000|2022-03-28 21:15:00|476.33|473.53|476.5|473.7|476.53|473.73|476.3|473.5|0
1648502400000|2022-03-28 21:20:00|476.47|473.67|476.29|473.49|476.79|473.99|476.29|473.49|0
1648502700000|2022-03-28 21:25:00|476.21|473.41|476.5|473.7|476.53|473.73|476.18|473.38|0
1648503000000|2022-03-28 21:30:00|477.02|474.22|476.5|473.7|477.02|474.22|476.5|473.7|0
1648503300000|2022-03-28 21:35:00|476.47|473.67|476.55|473.75|476.59|473.79|476.38|473.58|0
1648503600000|2022-03-28 21:40:00|476.59|473.79|476.94|474.14|476.94|474.14|476.41|473.61|0
1648503900000|2022-03-28 21:45:00|476.85|474.05|476.64|473.84|476.85|474.05|476.38|473.58|0
1648504200000|2022-03-28 21:50:00|476.76|473.96|476.49|473.69|476.76|473.96|476.49|473.69|0
1648504500000|2022-03-28 21:55:00|476.61|473.81|476.43|473.63|476.61|473.81|476.41|473.61|0
1648504800000|2022-03-28 22:00:00|476.57|473.77|478.07|475.27|478.48|475.68|476.57|473.77|0
1648505100000|2022-03-28 22:05:00|478.27|475.47|478.27|475.47|478.68|475.88|478.07|475.27|0
1648505400000|2022-03-28 22:10:00|478.47|475.67|478.47|475.67|479.48|476.68|478.27|475.47|0
1648505700000|2022-03-28 22:15:00|478.38|475.58|478.87|476.07|478.87|476.07|478.07|475.27|0
1648506000000|2022-03-28 22:20:00|478.78|475.98|478.27|475.47|478.78|475.98|478.27|475.47|0
1648506300000|2022-03-28 22:25:00|478.67|475.87|478.67|475.87|478.87|476.07|478.47|475.67|0
1648506600000|2022-03-28 22:30:00|478.47|475.67|477.66|474.86|478.47|475.67|476.57|473.77|0
1648506900000|2022-03-28 22:35:00|477.97|475.17|477.46|474.66|477.97|475.17|477.06|474.26|0
1648507200000|2022-03-28 22:40:00|477.26|474.46|478.26|475.46|478.26|475.46|477.26|474.46|0
1648507500000|2022-03-28 22:45:00|478.06|475.26|477.66|474.86|478.26|475.46|477.26|474.46|0
1648507800000|2022-03-28 22:50:00|477.46|474.66|478.06|475.26|478.26|475.46|476.86|474.06|0
1648508100000|2022-03-28 22:55:00|477.86|475.06|477.06|474.26|477.86|475.06|476.86|474.06|0
1648508400000|2022-03-28 23:00:00|476.65|473.85|476.85|474.05|477.05|474.25|476.25|473.45|0
1648508700000|2022-03-28 23:05:00|476.96|474.16|476.65|473.85|476.96|474.16|476.25|473.45|0
1648509000000|2022-03-28 23:10:00|476.45|473.65|476.96|474.16|477.05|474.25|476.45|473.65|0
1648509300000|2022-03-28 23:15:00|477.05|474.25|477.65|474.85|477.85|475.05|476.65|473.85|0
1648509600000|2022-03-28 23:20:00|477.45|474.65|477.45|474.65|478.16|475.36|477.45|474.65|0
1648509900000|2022-03-28 23:25:00|477.05|474.25|476.25|473.45|477.85|475.05|476.25|473.45|0
1648510200000|2022-03-28 23:30:00|475.64|472.84|476.04|473.24|476.65|473.85|475.24|472.44|0
1648510500000|2022-03-28 23:35:00|475.84|473.04|475.84|473.04|475.95|473.15|475.44|472.64|0
1648510800000|2022-03-28 23:40:00|475.75|472.95|475.04|472.24|476.15|473.35|474.84|472.04|0
1648511100000|2022-03-28 23:45:00|475.24|472.44|476.04|473.24|476.24|473.44|475.24|472.44|0
1648511400000|2022-03-28 23:50:00|475.94|473.14|477.64|474.84|477.85|475.05|475.94|473.14|0
1648511700000|2022-03-28 23:55:00|477.85|475.05|477.84|475.04|478.05|475.25|477.44|474.64|0
1648512000000|2022-03-29 00:00:00|477.44|474.64|478.65|475.85|479.05|476.25|477.04|474.24|0
1648512300000|2022-03-29 00:05:00|478.85|476.05|478.85|476.05|479.45|476.65|478.65|475.85|0
1648512600000|2022-03-29 00:10:00|478.75|475.95|479.05|476.25|479.85|477.05|478.64|475.84|0
1648512900000|2022-03-29 00:15:00|479.25|476.45|479.25|476.45|479.65|476.85|478.64|475.84|0
1648513200000|2022-03-29 00:20:00|479.45|476.65|478.84|476.04|479.45|476.65|478.64|475.84|0
1648513500000|2022-03-29 00:25:00|478.64|475.84|479.04|476.24|479.45|476.65|478.64|475.84|0
1648513800000|2022-03-29 00:30:00|478.84|476.04|478.84|476.04|479.24|476.44|478.84|476.04|0
1648514100000|2022-03-29 00:35:00|479.04|476.24|478.64|475.84|479.24|476.44|478.64|475.84|0
1648514400000|2022-03-29 00:40:00|478.44|475.64|477.03|474.23|478.64|475.84|476.63|473.83|0
1648514700000|2022-03-29 00:45:00|477.23|474.43|478.23|475.43|478.43|475.63|477.03|474.23|0
1648515000000|2022-03-29 00:50:00|478.03|475.23|478.23|475.43|478.63|475.83|477.83|475.03|0
1648515300000|2022-03-29 00:55:00|478.03|475.23|479.03|476.23|479.04|476.24|477.83|475.03|0
1648515600000|2022-03-29 01:00:00|478.83|476.03|478.23|475.43|479.24|476.44|477.83|475.03|0
1648515900000|2022-03-29 01:05:00|478.43|475.63|478.23|475.43|478.63|475.83|478.03|475.23|0
1648516200000|2022-03-29 01:10:00|478.43|475.63|477.42|474.62|478.63|475.83|477.22|474.42|0
1648516500000|2022-03-29 01:15:00|477.22|474.42|477.22|474.42|477.82|475.02|476.22|473.42|0
1648516800000|2022-03-29 01:20:00|477.02|474.22|476.42|473.62|477.22|474.42|476.02|473.22|0
1648517100000|2022-03-29 01:25:00|476.22|473.42|476.72|473.92|476.82|474.02|476.02|473.22|0
1648517400000|2022-03-29 01:30:00|476.62|473.82|475.01|472.21|476.62|473.82|475.01|472.21|0
1648517700000|2022-03-29 01:35:00|474.81|472.01|473.01|470.21|475.01|472.21|472.41|469.61|0
1648518000000|2022-03-29 01:40:00|472.81|470.01|472.71|469.91|473.61|470.81|472.41|469.61|0
1648518300000|2022-03-29 01:45:00|472.81|470.01|473.61|470.81|473.81|471.01|472.71|469.91|0
1648518600000|2022-03-29 01:50:00|473.41|470.61|474|471.2|474.21|471.41|472.81|470.01|0
1648518900000|2022-03-29 01:55:00|473.8|471|474.2|471.4|474.41|471.61|473.6|470.8|0
1648519200000|2022-03-29 02:00:00|474|471.2|474.8|472|475|472.2|473.6|470.8|0
1648519500000|2022-03-29 02:05:00|474.91|472.11|475|472.2|475.2|472.4|474.6|471.8|0
1648519800000|2022-03-29 02:10:00|475.11|472.31|475.2|472.4|475.4|472.6|474.8|472|0
1648520100000|2022-03-29 02:15:00|475.31|472.51|475.2|472.4|475.6|472.8|475|472.2|0
1648520400000|2022-03-29 02:20:00|475.4|472.6|475.4|472.6|475.9|473.1|475|472.2|0
1648520700000|2022-03-29 02:25:00|475.5|472.7|476|473.2|476.2|473.4|475.4|472.6|0
1648521000000|2022-03-29 02:30:00|475.8|473|476.4|473.6|476.4|473.6|475.4|472.6|0
1648521300000|2022-03-29 02:35:00|476.2|473.4|477|474.2|477.4|474.6|476.2|473.4|0
1648521600000|2022-03-29 02:40:00|477.1|474.3|476.8|474|477.4|474.6|476.6|473.8|0
1648521900000|2022-03-29 02:45:00|476.6|473.8|476.19|473.39|477.2|474.4|476.19|473.39|0
1648522200000|2022-03-29 02:50:00|476.4|473.6|476.19|473.39|476.8|474|475.99|473.19|0
1648522500000|2022-03-29 02:55:00|476.3|473.5|476.39|473.59|476.79|473.99|475.99|473.19|0
1648522800000|2022-03-29 03:00:00|476.19|473.39|476.7|473.9|476.99|474.19|475.99|473.19|0
1648523100000|2022-03-29 03:05:00|476.59|473.79|475.79|472.99|476.59|473.79|475.59|472.79|0
1648523400000|2022-03-29 03:10:00|475.59|472.79|475.59|472.79|475.99|473.19|475.39|472.59|0
1648523700000|2022-03-29 03:15:00|475.79|472.99|475.79|472.99|476.19|473.39|475.59|472.79|0
1648524000000|2022-03-29 03:20:00|475.59|472.79|475.38|472.58|475.79|472.99|475.38|472.58|0
1648524300000|2022-03-29 03:25:00|475.49|472.69|475.98|473.18|476.18|473.38|475.38|472.58|0
1648524600000|2022-03-29 03:30:00|475.78|472.98|475.98|473.18|476.59|473.79|475.78|472.98|0
1648524900000|2022-03-29 03:35:00|476.09|473.29|476.38|473.58|476.58|473.78|475.89|473.09|0
1648525200000|2022-03-29 03:40:00|476.58|473.78|476.18|473.38|476.78|473.98|476.18|473.38|0
1648525500000|2022-03-29 03:45:00|476.08|473.28|476.78|473.98|476.78|473.98|475.98|473.18|0
1648525800000|2022-03-29 03:50:00|476.58|473.78|476.58|473.78|476.98|474.18|476.18|473.38|0
1648526100000|2022-03-29 03:55:00|476.38|473.58|476.18|473.38|476.58|473.78|476.08|473.28|0
1648526400000|2022-03-29 04:00:00|476.08|473.28|475.77|472.97|476.18|473.38|475.17|472.37|0
1648526700000|2022-03-29 04:05:00|475.97|473.17|475.97|473.17|476.58|473.78|475.88|473.08|0
1648527000000|2022-03-29 04:10:00|475.77|472.97|475.77|472.97|475.88|473.08|475.17|472.37|0
1648527300000|2022-03-29 04:15:00|475.57|472.77|475.97|473.17|475.97|473.17|475.37|472.57|0
1648527600000|2022-03-29 04:20:00|476.17|473.37|476.17|473.37|476.48|473.68|475.87|473.07|0
1648527900000|2022-03-29 04:25:00|475.97|473.17|476.37|473.57|476.57|473.77|475.97|473.17|0
1648528200000|2022-03-29 04:30:00|476.17|473.37|476.57|473.77|476.57|473.77|475.97|473.17|0
1648528500000|2022-03-29 04:35:00|476.67|473.87|476.37|473.57|476.77|473.97|476.17|473.37|0
1648528800000|2022-03-29 04:40:00|476.17|473.37|475.96|473.16|476.27|473.47|475.87|473.07|0
1648529100000|2022-03-29 04:45:00|475.87|473.07|475.56|472.76|475.96|473.16|475.56|472.76|0
1648529400000|2022-03-29 04:50:00|475.36|472.56|475.16|472.36|475.56|472.76|475.16|472.36|0
1648529700000|2022-03-29 04:55:00|474.96|472.16|474.96|472.16|475.16|472.36|474.96|472.16|0
1648530000000|2022-03-29 05:00:00|475.16|472.36|474.76|471.96|475.36|472.56|474.16|471.36|0
1648530300000|2022-03-29 05:05:00|474.56|471.76|476.36|473.56|476.36|473.56|474.16|471.36|0
1648530600000|2022-03-29 05:10:00|476.56|473.76|475.36|472.56|476.56|473.76|475.36|472.56|0
1648530900000|2022-03-29 05:15:00|475.56|472.76|475.35|472.55|475.66|472.86|474.95|472.15|0
1648531200000|2022-03-29 05:20:00|475.15|472.35|474.95|472.15|475.15|472.35|474.75|471.95|0
1648531500000|2022-03-29 05:25:00|474.75|471.95|473.15|470.35|474.75|471.95|472.95|470.15|0
1648531800000|2022-03-29 05:30:00|472.95|470.15|469.75|466.95|473.15|470.35|469.16|466.36|0
1648532100000|2022-03-29 05:35:00|469.55|466.75|470.95|468.15|470.95|468.15|469.55|466.75|0
1648532400000|2022-03-29 05:40:00|470.75|467.95|469.15|466.35|470.75|467.95|469.15|466.35|0
1648532700000|2022-03-29 05:45:00|469.26|466.46|469.75|466.95|470.35|467.55|468.95|466.15|0
1648533000000|2022-03-29 05:50:00|469.55|466.75|468.35|465.55|469.55|466.75|467.56|464.76|0
1648533300000|2022-03-29 05:55:00|468.15|465.35|466.28|463.48|469.44|466.64|466.28|463.48|0
1648533600000|2022-03-29 06:00:00|466.68|463.88|469.87|467.07|469.87|467.07|466.48|463.68|0
1648533900000|2022-03-29 06:05:00|469.67|466.87|471.13|468.33|472.96|470.16|469.47|466.67|0
1648534200000|2022-03-29 06:10:00|471.03|468.23|471.13|468.33|471.73|468.93|470.93|468.13|0
1648534500000|2022-03-29 06:15:00|471.23|468.43|472.12|469.32|472.12|469.32|471.13|468.33|0
1648534800000|2022-03-29 06:20:00|472.23|469.43|472.32|469.52|472.92|470.12|471.93|469.13|0
1648535100000|2022-03-29 06:25:00|472.52|469.72|474.12|471.32|474.12|471.32|472.12|469.32|0
1648535400000|2022-03-29 06:30:00|474.32|471.52|474.12|471.32|474.72|471.92|473.32|470.52|0
1648535700000|2022-03-29 06:35:00|474.22|471.42|473.72|470.92|474.72|471.92|473.52|470.72|0
1648536000000|2022-03-29 06:40:00|473.82|471.02|473.92|471.12|474.52|471.72|473.72|470.92|0
1648536300000|2022-03-29 06:45:00|474.02|471.22|472.52|469.72|474.12|471.32|472.32|469.52|0
1648536600000|2022-03-29 06:50:00|472.62|469.82|470.72|467.92|472.72|469.92|470.72|467.92|0
1648536900000|2022-03-29 06:55:00|470.92|468.12|468.04|465.24|471.32|468.52|467.34|464.54|0
1648537200000|2022-03-29 07:00:00|467.93|465.13|471.42|468.62|472.11|469.31|467.73|464.93|0
1648537500000|2022-03-29 07:05:00|471.31|468.91|474.81|472.41|474.91|472.51|471.31|468.91|0
1648537800000|2022-03-29 07:10:00|474.91|472.51|473.41|471.01|475.61|473.21|471.91|469.51|0
1648538100000|2022-03-29 07:15:00|473.61|471.21|472.61|470.21|473.81|471.41|471.91|469.51|0
1648538400000|2022-03-29 07:20:00|472.71|470.31|467.73|465.33|472.71|470.31|465.54|463.14|0
1648538700000|2022-03-29 07:25:00|467.63|465.23|466.73|464.33|467.73|465.33|465.25|462.85|0
1648539000000|2022-03-29 07:30:00|466.53|464.13|469.31|466.91|469.42|467.02|466.33|463.93|0
1648539300000|2022-03-29 07:35:00|469.22|466.82|468.91|466.51|469.91|467.51|468.72|466.32|0
1648539600000|2022-03-29 07:40:00|469.02|466.62|469.61|467.21|470.71|468.31|469.02|466.62|0
1648539900000|2022-03-29 07:45:00|469.71|467.31|469.71|467.31|471.01|468.61|469.41|467.01|0
1648540200000|2022-03-29 07:50:00|469.81|467.41|470.11|467.71|471.21|468.81|469.02|466.62|0
1648540500000|2022-03-29 07:55:00|470.21|467.81|469.21|466.81|470.7|468.3|468.71|466.31|0
1648540800000|2022-03-29 08:00:00|469.31|466.91|468.11|465.71|470.1|467.7|467.32|464.92|0
1648541100000|2022-03-29 08:05:00|468.41|466.01|467.62|465.22|469.51|467.11|467.52|465.12|0
1648541400000|2022-03-29 08:10:00|467.52|465.12|468.51|466.11|470.1|467.7|467.32|464.92|0
1648541700000|2022-03-29 08:15:00|469.1|466.7|467.51|465.11|469.1|466.7|466.32|463.92|0
1648542000000|2022-03-29 08:20:00|467.31|464.91|467.91|465.51|468.7|466.3|466.52|464.12|0
1648542300000|2022-03-29 08:25:00|467.71|465.31|468.11|465.71|468.7|466.3|467.31|464.91|0
1648542600000|2022-03-29 08:30:00|468.01|465.61|468.9|466.5|469.3|466.9|468.01|465.61|0
1648542900000|2022-03-29 08:35:00|468.7|466.3|468.01|465.61|469.5|467.1|467.31|464.91|0
1648543200000|2022-03-29 08:40:00|467.9|465.5|465.92|463.52|467.9|465.5|465.72|463.32|0
1648543500000|2022-03-29 08:45:00|466.02|463.62|466.11|463.71|466.42|464.02|465.32|462.92|0
1648543800000|2022-03-29 08:50:00|466.02|463.62|466.41|464.01|466.51|464.11|465.52|463.12|0
1648544100000|2022-03-29 08:55:00|466.51|464.11|466.91|464.51|467.5|465.1|465.72|463.32|0
1648544400000|2022-03-29 09:00:00|466.71|464.31|466.11|463.71|467.5|465.1|465.82|463.42|0
1648544700000|2022-03-29 09:05:00|466.31|463.91|464.57|462.17|467.3|464.9|459.19|456.79|0
1648545000000|2022-03-29 09:10:00|464.37|461.97|462.28|459.88|464.77|462.37|461.69|459.29|0
1648545300000|2022-03-29 09:15:00|461.88|459.48|461.39|458.99|463.86|461.46|461.29|458.89|0
1648545600000|2022-03-29 09:20:00|461.49|459.09|459.91|457.51|462.48|460.08|459.31|456.91|0
1648545900000|2022-03-29 09:25:00|459.71|457.31|463.46|461.06|463.46|461.06|459.31|456.91|0
1648546200000|2022-03-29 09:30:00|463.26|460.86|462.87|460.47|464.06|461.66|462.27|459.87|0
1648546500000|2022-03-29 09:35:00|462.77|460.37|460.3|457.9|463.66|461.26|459.9|457.5|0
1648546800000|2022-03-29 09:40:00|459.9|457.5|461.3|458.9|461.49|459.09|458.73|456.33|0
1648547100000|2022-03-29 09:45:00|461.1|458.7|459.23|456.83|461.69|459.29|458.53|456.13|0
1648547400000|2022-03-29 09:50:00|459.13|456.73|461.89|459.49|461.99|459.59|458.34|455.94|0
1648547700000|2022-03-29 09:55:00|461.69|459.29|462.08|459.68|463.07|460.67|461.49|459.09|0
1648548000000|2022-03-29 10:00:00|462.38|459.98|461.88|459.48|462.87|460.47|461.79|459.39|0
1648548300000|2022-03-29 10:05:00|461.79|459.39|465.84|463.44|468.02|465.62|461.69|459.29|0
1648548600000|2022-03-29 10:10:00|465.74|463.34|464.75|462.35|466.83|464.43|464.65|462.25|0
1648548900000|2022-03-29 10:15:00|464.85|462.45|464.65|462.25|465.24|462.84|463.66|461.26|0
1648549200000|2022-03-29 10:20:00|464.45|462.05|464.84|462.44|464.84|462.44|463.46|461.06|0
1648549500000|2022-03-29 10:25:00|465.04|462.64|464.04|461.64|465.04|462.64|463.25|460.85|0
1648549800000|2022-03-29 10:30:00|463.55|461.15|464.54|462.14|465.23|462.83|463.25|460.85|0
1648550100000|2022-03-29 10:35:00|464.63|462.23|463.44|461.04|464.63|462.23|463.05|460.65|0
1648550400000|2022-03-29 10:40:00|463.25|460.85|463.05|460.65|463.44|461.04|462.45|460.05|0
1648550700000|2022-03-29 10:45:00|462.85|460.45|462.45|460.05|463.05|460.65|461.27|458.87|0
1648551000000|2022-03-29 10:50:00|462.55|460.15|463.54|461.14|464.03|461.63|462.06|459.66|0
1648551300000|2022-03-29 10:55:00|463.64|461.24|464.23|461.83|465.13|462.73|462.85|460.45|0
1648551600000|2022-03-29 11:00:00|464.43|462.03|462.84|460.44|465.42|463.02|462.65|460.25|0
1648551900000|2022-03-29 11:05:00|462.75|460.35|463.44|461.04|464.03|461.63|462.25|459.85|0
1648552200000|2022-03-29 11:10:00|463.34|460.94|461.95|459.55|463.63|461.23|461.26|458.86|0
1648552500000|2022-03-29 11:15:00|462.44|460.04|462.64|460.24|463.24|460.84|462.15|459.75|0
1648552800000|2022-03-29 11:20:00|463.24|460.84|463.89|461.49|464.38|461.98|462.94|460.54|0
1648553100000|2022-03-29 11:25:00|464.09|461.69|466.36|463.96|466.75|464.35|463.99|461.59|0
1648553400000|2022-03-29 11:30:00|466.56|464.16|467.65|465.25|468.34|465.94|465.96|463.56|0
1648553700000|2022-03-29 11:35:00|467.74|465.34|466.06|463.66|468.24|465.84|465.37|462.97|0
1648554000000|2022-03-29 11:40:00|466.16|463.76|463.1|460.7|467.34|464.94|460.04|457.64|0
1648554300000|2022-03-29 11:45:00|462.21|459.81|459.45|457.05|464.77|462.37|458.57|456.17|0
1648554600000|2022-03-29 11:50:00|459.65|457.25|456.5|454.1|460.04|457.64|454.74|452.34|0
1648554900000|2022-03-29 11:55:00|457.29|454.89|457.87|455.47|460.93|458.53|457.29|454.89|0
1648555200000|2022-03-29 12:00:00|458.07|455.67|456.5|454.1|459.25|456.85|455.72|453.32|0
1648555500000|2022-03-29 12:05:00|456.31|453.91|456.11|453.71|456.89|454.49|455.13|452.73|0
1648555800000|2022-03-29 12:10:00|455.91|453.51|458.66|456.26|459.25|456.85|455.91|453.51|0
1648556100000|2022-03-29 12:15:00|458.85|456.45|456.4|454|459.05|456.65|455.91|453.51|0
1648556400000|2022-03-29 12:20:00|456.3|453.9|448.69|446.29|456.3|453.9|448.11|445.71|0
1648556700000|2022-03-29 12:25:00|447.91|445.51|446.16|443.76|448.11|445.71|444.81|442.41|0
1648557000000|2022-03-29 12:30:00|446.36|443.96|447.23|444.83|449.08|446.68|446.36|443.96|0
1648557300000|2022-03-29 12:35:00|447.33|444.93|448.98|446.58|449.46|447.06|447.13|444.73|0
1648557600000|2022-03-29 12:40:00|448.69|446.29|451.02|448.62|451.6|449.2|448.3|445.9|0
1648557900000|2022-03-29 12:45:00|451.12|448.72|449.76|447.36|451.12|448.72|448.88|446.48|0
1648558200000|2022-03-29 12:50:00|449.65|447.25|447.63|445.23|451.85|449.45|447.05|444.65|0
1648558500000|2022-03-29 12:55:00|447.44|445.04|447.82|445.42|448.6|446.2|446.85|444.45|0
1648558800000|2022-03-29 13:00:00|447.24|444.84|448.02|445.62|450.55|448.15|447.24|444.84|0
1648559100000|2022-03-29 13:05:00|447.82|445.42|447.42|445.02|449.13|446.73|446.83|444.43|0
1648559400000|2022-03-29 13:10:00|447.22|444.82|445.47|443.07|448.2|445.8|445.47|443.07|0
1648559700000|2022-03-29 13:15:00|445.28|442.88|446.25|443.85|447.03|444.63|445.28|442.88|0
1648560000000|2022-03-29 13:20:00|446.05|443.65|446.25|443.85|447.22|444.82|445.66|443.26|0
1648560300000|2022-03-29 13:25:00|446.05|443.65|444.69|442.29|447.61|445.21|444.69|442.29|0
1648560600000|2022-03-29 13:30:00|444.5|442.1|438.7|436.3|447.22|444.82|435.62|433.22|0
1648560900000|2022-03-29 13:35:00|438.12|435.72|445.66|443.26|448.38|445.98|437.73|435.33|0
1648561200000|2022-03-29 13:40:00|445.27|442.87|445.66|443.26|448.97|446.57|445.08|442.68|0
1648561500000|2022-03-29 13:45:00|445.08|442.68|451.11|448.71|451.5|449.1|443.33|440.93|0
1648561800000|2022-03-29 13:50:00|451.89|449.49|452.34|449.94|454.3|451.9|449.21|446.81|0
1648562100000|2022-03-29 13:55:00|451.36|448.96|449.7|447.3|452.73|450.33|448.82|446.42|0
1648562400000|2022-03-29 14:00:00|449.31|446.91|454.1|451.7|454.5|452.1|446.48|444.08|0
1648562700000|2022-03-29 14:05:00|453.91|451.51|457.84|455.44|459.42|457.02|452.24|449.84|0
1648563000000|2022-03-29 14:10:00|457.44|455.04|462.97|460.57|465.75|463.35|455.28|452.88|0
1648563300000|2022-03-29 14:15:00|463.17|460.77|463.74|461.34|464.93|462.53|459.41|457.01|0
1648563600000|2022-03-29 14:20:00|464.14|461.74|462.56|460.16|465.52|463.12|460.98|458.58|0
1648563900000|2022-03-29 14:25:00|462.36|459.96|455.68|453.28|464.33|461.93|455.48|453.08|0
1648564200000|2022-03-29 14:30:00|455.29|452.89|455.87|453.47|458.62|456.22|453.13|450.73|0
1648564500000|2022-03-29 14:35:00|456.07|453.67|459.6|457.2|461.87|459.47|454.7|452.3|0
1648564800000|2022-03-29 14:40:00|460.19|457.79|458.62|456.22|463.74|461.34|456.36|453.96|0
1648565100000|2022-03-29 14:45:00|457.24|454.84|456.65|454.25|459.99|457.59|454.69|452.29|0
1648565400000|2022-03-29 14:50:00|455.87|453.47|453.45|451.05|456.19|453.79|452.93|450.53|0
1648565700000|2022-03-29 14:55:00|454.04|451.64|451.5|449.1|454.43|452.03|449.94|447.54|0
1648566000000|2022-03-29 15:00:00|451.31|448.91|453.26|450.86|454.43|452.03|449.75|447.35|0
1648566300000|2022-03-29 15:05:00|453.45|451.05|454.82|452.42|455.6|453.2|452.97|450.57|0
1648566600000|2022-03-29 15:10:00|454.72|452.32|454.82|452.42|457.56|455.16|453.25|450.85|0
1648566900000|2022-03-29 15:15:00|454.62|452.22|453.45|451.05|456.58|454.18|453.25|450.85|0
1648567200000|2022-03-29 15:20:00|453.64|451.24|455.2|452.8|458.93|456.53|452.67|450.27|0
1648567500000|2022-03-29 15:25:00|455.01|452.61|450.71|448.31|455.01|452.61|449.16|446.76|0
1648567800000|2022-03-29 15:30:00|450.91|448.51|449.16|446.76|451.3|448.9|448.38|445.98|0
1648568100000|2022-03-29 15:35:00|449.35|446.95|450.52|448.12|451.3|448.9|449.16|446.76|0
1648568400000|2022-03-29 15:40:00|450.81|448.41|449.54|447.14|452.27|449.87|448.96|446.56|0
1648568700000|2022-03-29 15:45:00|449.35|446.95|446.05|443.65|449.74|447.34|446.05|443.65|0
1648569000000|2022-03-29 15:50:00|446.24|443.84|447.4|445|448.96|446.56|446.24|443.84|0
1648569300000|2022-03-29 15:55:00|447.6|445.2|449.93|447.53|451.1|448.7|447.6|445.2|0
1648569600000|2022-03-29 16:00:00|449.34|446.94|449.68|447.28|454.8|452.4|449.29|446.89|0
1648569900000|2022-03-29 16:05:00|449.49|447.09|453.51|451.11|453.9|451.5|449.29|446.89|0
1648570200000|2022-03-29 16:10:00|453.31|450.91|453.31|450.91|454.69|452.29|452.53|450.13|0
1648570500000|2022-03-29 16:15:00|453.9|451.5|452.53|450.13|455.27|452.87|452.53|450.13|0
1648570800000|2022-03-29 16:20:00|452.72|450.32|455.47|453.07|456.26|453.86|452.53|450.13|0
1648571100000|2022-03-29 16:25:00|455.66|453.26|456.84|454.44|458.22|455.82|454.88|452.48|0
1648571400000|2022-03-29 16:30:00|457.04|454.64|462.96|460.56|463.56|461.16|456.65|454.25|0
1648571700000|2022-03-29 16:35:00|462.57|460.17|460.59|458.19|463.56|461.16|460.19|457.79|0
1648572000000|2022-03-29 16:40:00|460.79|458.39|456.25|453.85|460.79|458.39|456.25|453.85|0
1648572300000|2022-03-29 16:45:00|456.05|453.65|454.68|452.28|456.45|454.05|453.69|451.29|0
1648572600000|2022-03-29 16:50:00|454.28|451.88|458.61|456.21|459.4|457|454.09|451.69|0
1648572900000|2022-03-29 16:55:00|459.01|456.61|457.43|455.03|459.01|456.61|457.23|454.83|0
1648573200000|2022-03-29 17:00:00|457.23|454.83|459.3|456.9|461.67|459.27|457.23|454.83|0
1648573500000|2022-03-29 17:05:00|459.2|456.8|462.56|460.16|462.56|460.16|459.2|456.8|0
1648573800000|2022-03-29 17:10:00|462.36|459.96|459|456.6|462.36|459.96|457.82|455.42|0
1648574100000|2022-03-29 17:15:00|458.8|456.4|457.52|455.12|458.8|456.4|456.74|454.34|0
1648574400000|2022-03-29 17:20:00|457.42|455.02|460.69|458.29|462.97|460.57|457.42|455.02|0
1648574700000|2022-03-29 17:25:00|460.5|458.1|459.51|457.11|461.88|459.48|457.74|455.34|0
1648575000000|2022-03-29 17:30:00|459.32|456.92|459.51|457.11|460.89|458.49|458.13|455.73|0
1648575300000|2022-03-29 17:35:00|459.31|456.91|455.97|453.57|459.31|456.91|455.78|453.38|0
1648575600000|2022-03-29 17:40:00|455.78|453.38|454.12|451.72|456.37|453.97|453.82|451.42|0
1648575900000|2022-03-29 17:45:00|453.82|451.42|450.89|448.49|455.97|453.57|449.13|446.73|0
1648576200000|2022-03-29 17:50:00|451.28|448.88|450.3|447.9|452.84|450.44|450.11|447.71|0
1648576500000|2022-03-29 17:55:00|450.5|448.1|448.74|446.34|451.47|449.07|448.55|446.15|0
1648576800000|2022-03-29 18:00:00|448.94|446.54|448.74|446.34|449.71|447.31|447.57|445.17|0
1648577100000|2022-03-29 18:05:00|448.35|445.95|447.96|445.56|450.1|447.7|447.38|444.98|0
1648577400000|2022-03-29 18:10:00|447.77|445.37|447.38|444.98|448.15|445.75|446.02|443.62|0
1648577700000|2022-03-29 18:15:00|447.57|445.17|450.49|448.09|450.88|448.48|447.18|444.78|0
1648578000000|2022-03-29 18:20:00|450.68|448.28|448.54|446.14|452.05|449.65|447.96|445.56|0
1648578300000|2022-03-29 18:25:00|448.73|446.33|446.4|444|449.12|446.72|446.01|443.61|0
1648578600000|2022-03-29 18:30:00|446.21|443.81|444.07|441.67|447.18|444.78|443.88|441.48|0
1648578900000|2022-03-29 18:35:00|443.88|441.48|442.52|440.12|443.88|441.48|441.56|439.16|0
1648579200000|2022-03-29 18:40:00|442.72|440.32|440.98|438.58|442.91|440.51|440.78|438.38|0
1648579500000|2022-03-29 18:45:00|440.78|438.38|441.17|438.77|441.75|439.35|439.63|437.23|0
1648579800000|2022-03-29 18:50:00|441.55|439.15|440.59|438.19|442.71|440.31|439.62|437.22|0
1648580100000|2022-03-29 18:55:00|440.2|437.8|440.59|438.19|441.94|439.54|438.66|436.26|0
1648580400000|2022-03-29 19:00:00|440.39|437.99|438.08|435.68|442.32|439.92|438.08|435.68|0
1648580700000|2022-03-29 19:05:00|438.27|435.87|436.16|433.76|438.27|435.87|435.58|433.18|0
1648581000000|2022-03-29 19:10:00|436.07|433.67|436.26|433.86|436.35|433.95|433.86|431.46|0
1648581300000|2022-03-29 19:15:00|435.96|433.56|436.9|434.5|438.25|435.85|435|432.6|0
1648581600000|2022-03-29 19:20:00|436.7|434.3|437.47|435.07|437.85|435.45|435.75|433.35|0
1648581900000|2022-03-29 19:25:00|437.85|435.45|434.99|432.59|438.23|435.83|434.99|432.59|0
1648582200000|2022-03-29 19:30:00|434.79|432.39|431.94|429.54|436.13|433.73|431.94|429.54|0
1648582500000|2022-03-29 19:35:00|432.13|429.73|434.6|432.2|434.79|432.39|430.8|428.4|0
1648582800000|2022-03-29 19:40:00|434.41|432.01|433.81|431.41|438.04|435.64|433.81|431.41|0
1648583100000|2022-03-29 19:45:00|434.19|431.79|433.24|430.84|435.15|432.75|430.57|428.17|0
1648583400000|2022-03-29 19:50:00|433.62|431.22|438.4|436|440.52|438.12|433.62|431.22|0
1648583700000|2022-03-29 19:55:00|439.37|436.97|433.24|430.84|439.56|437.16|433.24|430.84|0
1648584000000|2022-03-29 20:00:00|433.43|431.03|434.76|432.36|435.34|432.94|433.24|430.84|0
1648584300000|2022-03-29 20:05:00|434.95|432.55|437.06|434.66|438.4|436|434.95|432.55|0
1648584600000|2022-03-29 20:10:00|437.25|434.85|437.73|435.33|438.02|435.62|437.25|434.85|0
1648584900000|2022-03-29 20:15:00|438.02|435.22|437.45|434.65|438.22|435.42|437.45|434.65|0
1648585200000|2022-03-29 20:20:00|437.35|434.55|437.45|434.65|437.45|434.65|436.68|433.88|0
1648585500000|2022-03-29 20:25:00|437.25|434.45|437.44|434.64|437.74|434.94|437.06|434.26|0
1648585800000|2022-03-29 20:30:00|437.64|434.84|437.06|434.26|437.64|434.84|437.06|434.26|0
1648586100000|2022-03-29 20:35:00|437.25|434.45|436.48|433.68|437.25|434.45|436.48|433.68|0
1648586400000|2022-03-29 20:40:00|436.58|433.78|436.48|433.68|436.67|433.87|436.29|433.49|0
1648586700000|2022-03-29 20:45:00|436.29|433.49|436.1|433.3|436.29|433.49|435.72|432.92|0
1648587000000|2022-03-29 20:50:00|436.48|433.68|436.48|433.68|436.48|433.68|436.1|433.3|0
1648587300000|2022-03-29 20:55:00|436.39|433.59|437.34|434.54|437.44|434.64|436.29|433.49|0
1648587600000|2022-03-29 21:00:00|437.29|434.49|437.66|434.86|437.66|434.86|437.29|434.49|0
1648587900000|2022-03-29 21:05:00|437.68|434.88|437.91|435.11|438.02|435.22|437.66|434.86|0
1648588200000|2022-03-29 21:10:00|437.82|435.02|438.26|435.46|438.57|435.77|437.82|435.02|0
1648588500000|2022-03-29 21:15:00|438.24|435.44|438.65|435.85|438.93|436.13|438.15|435.35|0
1648588800000|2022-03-29 21:20:00|438.6|435.8|438.46|435.66|438.65|435.85|438.26|435.46|0
1648589100000|2022-03-29 21:25:00|438.37|435.57|438.17|435.37|438.4|435.6|438.12|435.32|0
1648589400000|2022-03-29 21:30:00|438.12|435.32|437.95|435.15|438.14|435.34|437.95|435.15|0
1648589700000|2022-03-29 21:35:00|438|435.2|437.86|435.06|438.11|435.31|437.83|435.03|0
1648590000000|2022-03-29 21:40:00|438.22|435.42|438.05|435.25|438.25|435.45|437.97|435.17|0
1648590300000|2022-03-29 21:45:00|438.03|435.23|438.22|435.42|438.41|435.61|437.94|435.14|0
1648590600000|2022-03-29 21:50:00|438.39|435.59|437.94|435.14|438.39|435.59|437.94|435.14|0
1648590900000|2022-03-29 21:55:00|438.05|435.25|437.91|435.11|438.05|435.25|437.89|435.09|0
1648591200000|2022-03-29 22:00:00|437.13|434.33|439.14|436.34|439.14|436.34|437.13|434.33|0
1648591500000|2022-03-29 22:05:00|439.24|436.44|440.68|437.88|441.07|438.27|439.24|436.44|0
1648591800000|2022-03-29 22:10:00|440.49|437.69|440.68|437.88|441.06|438.26|440.49|437.69|0
1648592100000|2022-03-29 22:15:00|440.49|437.69|440.29|437.49|440.87|438.07|440.29|437.49|0
1648592400000|2022-03-29 22:20:00|440.68|437.88|439.52|436.72|440.87|438.07|439.52|436.72|0
1648592700000|2022-03-29 22:25:00|439.71|436.91|438.94|436.14|440.29|437.49|438.37|435.57|0
1648593000000|2022-03-29 22:30:00|438.75|435.95|438.75|435.95|438.94|436.14|437.98|435.18|0
1648593300000|2022-03-29 22:35:00|438.37|435.57|437.6|434.8|438.75|435.95|437.41|434.61|0
1648593600000|2022-03-29 22:40:00|437.51|434.71|437.6|434.8|437.98|435.18|437.41|434.61|0
1648593900000|2022-03-29 22:45:00|437.21|434.41|436.83|434.03|437.4|434.6|436.83|434.03|0
1648594200000|2022-03-29 22:50:00|437.02|434.22|438.55|435.75|438.75|435.95|437.02|434.22|0
1648594500000|2022-03-29 22:55:00|438.75|435.95|438.55|435.75|438.75|435.95|437.59|434.79|0
1648594800000|2022-03-29 23:00:00|438.74|435.94|438.17|435.37|438.94|436.14|437.59|434.79|0
1648595100000|2022-03-29 23:05:00|438.36|435.56|437.78|434.98|438.36|435.56|437.59|434.79|0
1648595400000|2022-03-29 23:10:00|437.97|435.17|437.97|435.17|438.26|435.46|437.3|434.5|0
1648595700000|2022-03-29 23:15:00|437.78|434.98|437.78|434.98|438.16|435.36|437.4|434.6|0
1648596000000|2022-03-29 23:20:00|437.97|435.17|437.97|435.17|437.97|435.17|437.39|434.59|0
1648596300000|2022-03-29 23:25:00|438.16|435.36|438.16|435.36|438.16|435.36|437.58|434.78|0
1648596600000|2022-03-29 23:30:00|438.35|435.55|438.73|435.93|439.12|436.32|437.97|435.17|0
1648596900000|2022-03-29 23:35:00|438.93|436.13|438.26|435.46|438.93|436.13|437.77|434.97|0
1648597200000|2022-03-29 23:40:00|438.35|435.55|436.81|434.01|438.35|435.55|436.81|434.01|0
1648597500000|2022-03-29 23:45:00|437|434.2|437|434.2|437.39|434.59|436.81|434.01|0
1648597800000|2022-03-29 23:50:00|436.91|434.11|437.38|434.58|437.58|434.78|436.81|434.01|0
1648598100000|2022-03-29 23:55:00|437.19|434.39|436.81|434.01|437.19|434.39|436.81|434.01|0
1648598400000|2022-03-30 00:00:00|437|434.2|438.92|436.12|439.3|436.5|437|434.2|0
1648598700000|2022-03-30 00:05:00|439.11|436.31|438.34|435.54|440.08|437.28|438.34|435.54|0
1648599000000|2022-03-30 00:10:00|438.53|435.73|438.44|435.64|439.3|436.5|438.34|435.54|0
1648599300000|2022-03-30 00:15:00|438.53|435.73|438.91|436.11|439.49|436.69|438.34|435.54|0
1648599600000|2022-03-30 00:20:00|439.01|436.21|438.14|435.34|439.01|436.21|438.14|435.34|0
1648599900000|2022-03-30 00:25:00|438.33|435.53|436.99|434.19|438.33|435.53|436.79|433.99|0
1648600200000|2022-03-30 00:30:00|436.6|433.8|436.79|433.99|436.99|434.19|435.83|433.03|0
1648600500000|2022-03-30 00:35:00|436.6|433.8|437.18|434.38|437.56|434.76|436.6|433.8|0
1648600800000|2022-03-30 00:40:00|437.08|434.28|438.04|435.24|438.14|435.34|437.08|434.28|0
1648601100000|2022-03-30 00:45:00|438.14|435.34|437.56|434.76|438.33|435.53|437.47|434.67|0
1648601400000|2022-03-30 00:50:00|437.47|434.67|438.52|435.72|438.52|435.72|437.36|434.56|0
1648601700000|2022-03-30 00:55:00|438.71|435.91|438.33|435.53|439.1|436.3|438.13|435.33|0
1648602000000|2022-03-30 01:00:00|438.32|435.52|438.52|435.72|439.29|436.49|438.32|435.52|0
1648602300000|2022-03-30 01:05:00|438.71|435.91|437.74|434.94|439.29|436.49|437.36|434.56|0
1648602600000|2022-03-30 01:10:00|437.65|434.85|438.32|435.52|439.28|436.48|437.36|434.56|0
1648602900000|2022-03-30 01:15:00|438.9|436.1|438.9|436.1|439.48|436.68|438.71|435.91|0
1648603200000|2022-03-30 01:20:00|438.7|435.9|438.7|435.9|438.9|436.1|438.13|435.33|0
1648603500000|2022-03-30 01:25:00|438.51|435.71|434.86|432.06|438.9|436.1|433.9|431.1|0
1648603800000|2022-03-30 01:30:00|435.05|432.25|434.47|431.67|435.24|432.44|434.09|431.29|0
1648604100000|2022-03-30 01:35:00|434.28|431.48|436.01|433.21|436.58|433.78|434.09|431.29|0
1648604400000|2022-03-30 01:40:00|435.81|433.01|433.7|430.9|436|433.2|433.51|430.71|0
1648604700000|2022-03-30 01:45:00|433.51|430.71|434.18|431.38|434.28|431.48|431.6|428.8|0
1648605000000|2022-03-30 01:50:00|434.28|431.48|435.23|432.43|435.62|432.82|433.89|431.09|0
1648605300000|2022-03-30 01:55:00|435.62|432.82|436.19|433.39|436.58|433.78|435.62|432.82|0
1648605600000|2022-03-30 02:00:00|436|433.2|437.34|434.54|437.73|434.93|435.81|433.01|0
1648605900000|2022-03-30 02:05:00|437.15|434.35|437.34|434.54|437.64|434.84|436.57|433.77|0
1648606200000|2022-03-30 02:10:00|437.53|434.73|437.15|434.35|437.73|434.93|436.38|433.58|0
1648606500000|2022-03-30 02:15:00|436.96|434.16|437.53|434.73|437.92|435.12|436.96|434.16|0
1648606800000|2022-03-30 02:20:00|437.63|434.83|437.92|435.12|437.92|435.12|437.15|434.35|0
1648607100000|2022-03-30 02:25:00|437.72|434.92|437.72|434.92|437.92|435.12|437.34|434.54|0
1648607400000|2022-03-30 02:30:00|437.91|435.11|438.49|435.69|439.26|436.46|437.72|434.92|0
1648607700000|2022-03-30 02:35:00|438.68|435.88|438.3|435.5|439.07|436.27|438.3|435.5|0
1648608000000|2022-03-30 02:40:00|438.49|435.69|439.07|436.27|439.26|436.46|437.91|435.11|0
1648608300000|2022-03-30 02:45:00|438.87|436.07|438.49|435.69|439.84|437.04|438.49|435.69|0
1648608600000|2022-03-30 02:50:00|438.29|435.49|438.48|435.68|438.68|435.88|437.52|434.72|0
1648608900000|2022-03-30 02:55:00|438.68|435.88|439.25|436.45|439.25|436.45|438.68|435.88|0
1648609200000|2022-03-30 03:00:00|439.06|436.26|438.1|435.3|439.06|436.26|437.9|435.1|0
1648609500000|2022-03-30 03:05:00|437.9|435.1|437.62|434.82|437.9|435.1|437.52|434.72|0
1648609800000|2022-03-30 03:10:00|437.52|434.72|438.09|435.29|438.48|435.68|437.52|434.72|0
1648610100000|2022-03-30 03:15:00|438.29|435.49|438.29|435.49|438.67|435.87|437.9|435.1|0
1648610400000|2022-03-30 03:20:00|438.09|435.29|437.9|435.1|438.29|435.49|437.9|435.1|0
1648610700000|2022-03-30 03:25:00|437.71|434.91|436.94|434.14|437.9|435.1|436.94|434.14|0
1648611000000|2022-03-30 03:30:00|437.32|434.52|437.51|434.71|437.7|434.9|436.55|433.75|0
1648611300000|2022-03-30 03:35:00|437.32|434.52|437.89|435.09|437.89|435.09|437.32|434.52|0
1648611600000|2022-03-30 03:40:00|437.7|434.9|437.12|434.32|437.89|435.09|437.03|434.23|0
1648611900000|2022-03-30 03:45:00|437.32|434.52|437.31|434.51|437.51|434.71|436.74|433.94|0
1648612200000|2022-03-30 03:50:00|437.22|434.42|438.96|436.16|439.24|436.44|437.12|434.32|0
1648612500000|2022-03-30 03:55:00|439.05|436.25|440.39|437.59|440.58|437.78|439.05|436.25|0
1648612800000|2022-03-30 04:00:00|440.2|437.4|439.24|436.44|440.2|437.4|438.85|436.05|0
1648613100000|2022-03-30 04:05:00|439.05|436.25|439.04|436.24|439.05|436.25|438.66|435.86|0
1648613400000|2022-03-30 04:10:00|438.95|436.15|438.85|436.05|439.24|436.44|438.66|435.86|0
1648613700000|2022-03-30 04:15:00|438.66|435.86|439.23|436.43|439.43|436.63|438.66|435.86|0
1648614000000|2022-03-30 04:20:00|439.14|436.34|439.23|436.43|439.62|436.82|438.85|436.05|0
1648614300000|2022-03-30 04:25:00|439.04|436.24|439.23|436.43|439.23|436.43|438.47|435.67|0
1648614600000|2022-03-30 04:30:00|439.14|436.34|440.57|437.77|440.57|437.77|439.04|436.24|0
1648614900000|2022-03-30 04:35:00|440.67|437.87|441.82|439.02|441.91|439.11|440.38|437.58|0
1648615200000|2022-03-30 04:40:00|441.72|438.92|443.84|441.04|444.03|441.23|441.72|438.92|0
1648615500000|2022-03-30 04:45:00|443.64|440.84|442.29|439.49|443.64|440.84|442.29|439.49|0
1648615800000|2022-03-30 04:50:00|442.1|439.3|442.1|439.3|442.68|439.88|441.52|438.72|0
1648616100000|2022-03-30 04:55:00|441.91|439.11|441.91|439.11|442.1|439.3|441.62|438.82|0
1648616400000|2022-03-30 05:00:00|441.72|438.92|440.95|438.15|442.1|439.3|439.99|437.19|0
1648616700000|2022-03-30 05:05:00|440.75|437.95|440.37|437.57|440.95|438.15|439.99|437.19|0
1648617000000|2022-03-30 05:10:00|440.28|437.48|441.9|439.1|442.2|439.4|440.28|437.48|0
1648617300000|2022-03-30 05:15:00|442.1|439.3|442.29|439.49|443.25|440.45|441.9|439.1|0
1648617600000|2022-03-30 05:20:00|442.48|439.68|442.28|439.48|442.86|440.06|441.9|439.1|0
1648617900000|2022-03-30 05:25:00|442.09|439.29|440.94|438.14|442.38|439.58|440.75|437.95|0
1648618200000|2022-03-30 05:30:00|440.85|438.05|440.36|437.56|441.32|438.52|440.36|437.56|0
1648618500000|2022-03-30 05:35:00|440.55|437.75|439.21|436.41|440.75|437.95|439.21|436.41|0
1648618800000|2022-03-30 05:40:00|439.02|436.22|438.63|435.83|439.12|436.32|438.25|435.45|0
1648619100000|2022-03-30 05:45:00|438.44|435.64|436.72|433.92|438.44|435.64|436.72|433.92|0
1648619400000|2022-03-30 05:50:00|436.34|433.54|436.15|433.35|437.58|434.78|435.96|433.16|0
1648619700000|2022-03-30 05:55:00|435.96|433.16|434.05|431.25|436.53|433.73|433.86|431.06|0
1648620000000|2022-03-30 06:00:00|433.86|431.06|435.67|432.87|437.29|434.49|433.86|431.06|0
1648620300000|2022-03-30 06:05:00|435.48|432.68|435.38|432.58|437.48|434.68|435|432.2|0
1648620600000|2022-03-30 06:10:00|435.57|432.77|435.95|433.15|436.33|433.53|434.81|432.01|0
1648620900000|2022-03-30 06:15:00|436.14|433.34|435.15|432.35|436.14|433.34|434.42|431.62|0
1648621200000|2022-03-30 06:20:00|435.25|432.45|436.62|433.82|437.29|434.49|435|432.2|0
1648621500000|2022-03-30 06:25:00|436.33|433.53|435.76|432.96|436.72|433.92|435.38|432.58|0
1648621800000|2022-03-30 06:30:00|435.57|432.77|437.1|434.3|437.48|434.68|435.57|432.77|0
1648622100000|2022-03-30 06:35:00|436.9|434.1|437.48|434.68|438.05|435.25|436.71|433.91|0
1648622400000|2022-03-30 06:40:00|437.58|434.78|438.62|435.82|438.62|435.82|437.38|434.58|0
1648622700000|2022-03-30 06:45:00|438.72|435.92|438.81|436.01|439.11|436.31|438.05|435.25|0
1648623000000|2022-03-30 06:50:00|439.01|436.21|437.38|434.58|439.58|436.78|437.28|434.48|0
1648623300000|2022-03-30 06:55:00|437.47|434.67|436.71|433.91|438.24|435.44|436.71|433.91|0
1648623600000|2022-03-30 07:00:00|436.9|434.1|440.06|437.26|441.5|438.7|436.71|433.91|0
1648623900000|2022-03-30 07:05:00|439.95|437.55|439.95|437.55|443.51|441.11|439.38|436.98|0
1648624200000|2022-03-30 07:10:00|440.14|437.74|441.49|439.09|441.49|439.09|438.8|436.4|0
1648624500000|2022-03-30 07:15:00|441.29|438.89|445.14|442.74|445.34|442.94|441.29|438.89|0
1648624800000|2022-03-30 07:20:00|445.05|442.65|444.1|441.7|446.03|443.63|442.94|440.54|0
1648625100000|2022-03-30 07:25:00|443.52|441.12|444.29|441.89|444.68|442.28|442.37|439.97|0
1648625400000|2022-03-30 07:30:00|444.1|441.7|440.99|438.59|444.29|441.89|439.43|437.03|0
1648625700000|2022-03-30 07:35:00|442.56|440.16|442.82|440.42|443.73|441.33|438.87|436.47|0
1648626000000|2022-03-30 07:40:00|442.63|440.23|440.61|438.21|443.01|440.61|440.51|438.11|0
1648626300000|2022-03-30 07:45:00|440.7|438.3|442.05|439.65|442.62|440.22|440.12|437.72|0
1648626600000|2022-03-30 07:50:00|442.24|439.84|443.01|440.61|443.01|440.61|441.57|439.17|0
1648626900000|2022-03-30 07:55:00|442.82|440.42|442.04|439.64|443.2|440.8|441.47|439.07|0
1648627200000|2022-03-30 08:00:00|442.24|439.84|445.9|443.5|447.45|445.05|441.95|439.55|0
1648627500000|2022-03-30 08:05:00|445.71|443.31|445.52|443.12|447.45|445.05|445.32|442.92|0
1648627800000|2022-03-30 08:10:00|446|443.6|450|447.6|450|447.6|445.71|443.31|0
1648628100000|2022-03-30 08:15:00|450.19|447.79|448.45|446.05|450.39|447.99|447.67|445.27|0
1648628400000|2022-03-30 08:20:00|448.25|445.85|448.74|446.34|448.74|446.34|447.29|444.89|0
1648628700000|2022-03-30 08:25:00|448.83|446.43|446.7|444.3|449.41|447.01|446.51|444.11|0
1648629000000|2022-03-30 08:30:00|446.61|444.21|446.9|444.5|447.28|444.88|446.42|444.02|0
1648629300000|2022-03-30 08:35:00|447|444.6|447.14|444.74|447.14|444.74|446.32|443.92|0
1648629600000|2022-03-30 08:40:00|447.53|445.13|448.69|446.29|449.47|447.07|447.14|444.74|0
1648629900000|2022-03-30 08:45:00|448.79|446.39|450.24|447.84|450.24|447.84|448.79|446.39|0
1648630200000|2022-03-30 08:50:00|450.43|448.03|449.46|447.06|450.63|448.23|448.69|446.29|0
1648630500000|2022-03-30 08:55:00|449.27|446.87|448.11|445.71|449.27|446.87|447.72|445.32|0
1648630800000|2022-03-30 09:00:00|447.91|445.51|446.17|443.77|448.1|445.7|446.17|443.77|0
1648631100000|2022-03-30 09:05:00|446.56|444.16|446.36|443.96|447.14|444.74|445.78|443.38|0
1648631400000|2022-03-30 09:10:00|446.27|443.87|446.27|443.87|447.14|444.74|446.17|443.77|0
1648631700000|2022-03-30 09:15:00|446.17|443.77|445.2|442.8|446.75|444.35|445.01|442.61|0
1648632000000|2022-03-30 09:20:00|445.11|442.71|444.04|441.64|445.2|442.8|443.76|441.36|0
1648632300000|2022-03-30 09:25:00|443.95|441.55|445.2|442.8|445.59|443.19|443.85|441.45|0
1648632600000|2022-03-30 09:30:00|445.39|442.99|445.01|442.61|445.39|442.99|444.24|441.84|0
1648632900000|2022-03-30 09:35:00|445.2|442.8|445.58|443.18|446.55|444.15|445.01|442.61|0
1648633200000|2022-03-30 09:40:00|445.39|442.99|444.42|442.02|445.58|443.18|444.23|441.83|0
1648633500000|2022-03-30 09:45:00|444.62|442.22|444.42|442.02|444.81|442.41|443.65|441.25|0
1648633800000|2022-03-30 09:50:00|444.62|442.22|445.19|442.79|445.39|442.99|443.65|441.25|0
1648634100000|2022-03-30 09:55:00|445.39|442.99|444.03|441.63|445.77|443.37|443.84|441.44|0
1648634400000|2022-03-30 10:00:00|443.94|441.54|445.77|443.37|449.35|446.95|443.94|441.54|0
1648634700000|2022-03-30 10:05:00|445.48|443.08|448.38|445.98|448.77|446.37|444.71|442.31|0
1648635000000|2022-03-30 10:10:00|448.47|446.07|448.18|445.78|449.05|446.65|447.5|445.1|0
1648635300000|2022-03-30 10:15:00|448.28|445.88|448.08|445.68|450.41|448.01|447.89|445.49|0
1648635600000|2022-03-30 10:20:00|448.28|445.88|447.31|444.91|448.66|446.26|447.21|444.81|0
1648635900000|2022-03-30 10:25:00|447.41|445.01|447.5|445.1|447.89|445.49|446.53|444.13|0
1648636200000|2022-03-30 10:30:00|447.6|445.2|447.21|444.81|447.79|445.39|446.92|444.52|0
1648636500000|2022-03-30 10:35:00|447.11|444.71|446.53|444.13|447.3|444.9|446.14|443.74|0
1648636800000|2022-03-30 10:40:00|446.92|444.52|446.24|443.84|447.11|444.71|445.56|443.16|0
1648637100000|2022-03-30 10:45:00|446.14|443.74|444.12|441.72|446.14|443.74|443.54|441.14|0
1648637400000|2022-03-30 10:50:00|444.21|441.81|443.54|441.14|444.41|442.01|443.06|440.66|0
1648637700000|2022-03-30 10:55:00|443.44|441.04|444.4|442|445.17|442.77|443.25|440.85|0
1648638000000|2022-03-30 11:00:00|444.21|441.81|442.58|440.18|444.4|442|441.52|439.12|0
1648638300000|2022-03-30 11:05:00|442.67|440.27|444.4|442|444.79|442.39|442.67|440.27|0
1648638600000|2022-03-30 11:10:00|444.5|442.1|443.92|441.52|444.78|442.38|443.44|441.04|0
1648638900000|2022-03-30 11:15:00|444.01|441.61|444.4|442|444.78|442.38|443.24|440.84|0
1648639200000|2022-03-30 11:20:00|444.59|442.19|443.05|440.65|444.78|442.38|442.28|439.88|0
1648639500000|2022-03-30 11:25:00|443.15|440.75|443.24|440.84|443.62|441.22|442.28|439.88|0
1648639800000|2022-03-30 11:30:00|443.15|440.75|441.51|439.11|443.62|441.22|441.51|439.11|0
1648640100000|2022-03-30 11:35:00|441.41|439.01|442.08|439.68|442.47|440.07|441.31|438.91|0
1648640400000|2022-03-30 11:40:00|441.99|439.59|443.04|440.64|443.33|440.93|441.99|439.59|0
1648640700000|2022-03-30 11:45:00|442.85|440.45|443.04|440.64|443.43|441.03|442.66|440.26|0
1648641000000|2022-03-30 11:50:00|443.14|440.74|442.27|439.87|443.14|440.74|441.89|439.49|0
1648641300000|2022-03-30 11:55:00|442.08|439.68|442.84|440.44|443.23|440.83|441.88|439.48|0
1648641600000|2022-03-30 12:00:00|443.04|440.64|443.42|441.02|444.96|442.56|443.04|440.64|0
1648641900000|2022-03-30 12:05:00|443.61|441.21|445.24|442.84|446.01|443.61|443.52|441.12|0
1648642200000|2022-03-30 12:10:00|445.05|442.65|450.17|447.77|450.37|447.97|444.47|442.07|0
1648642500000|2022-03-30 12:15:00|450.07|447.67|450.07|447.67|450.37|447.97|448.71|446.31|0
1648642800000|2022-03-30 12:20:00|450.46|448.06|452.2|449.8|452.5|450.1|449.68|447.28|0
1648643100000|2022-03-30 12:25:00|452.01|449.61|452.01|449.61|452.79|450.39|450.17|447.77|0
1648643400000|2022-03-30 12:30:00|451.53|449.13|449.29|446.89|451.62|449.22|448.52|446.12|0
1648643700000|2022-03-30 12:35:00|449.48|447.08|446.39|443.99|449.48|447.08|444.46|442.06|0
1648644000000|2022-03-30 12:40:00|446.2|443.8|446.97|444.57|446.97|444.57|445.42|443.02|0
1648644300000|2022-03-30 12:45:00|446.77|444.37|449.39|446.99|449.87|447.47|446.77|444.37|0
1648644600000|2022-03-30 12:50:00|449.29|446.89|448.03|445.63|449.67|447.27|447.74|445.34|0
1648644900000|2022-03-30 12:55:00|448.12|445.72|446.05|443.65|448.32|445.92|446.05|443.65|0
1648645200000|2022-03-30 13:00:00|445.95|443.55|448.08|445.68|448.37|445.97|445.95|443.55|0
1648645500000|2022-03-30 13:05:00|448.17|445.77|448.56|446.16|448.95|446.55|447.4|445|0
1648645800000|2022-03-30 13:10:00|448.36|445.96|446.04|443.64|449.43|447.03|446.04|443.64|0
1648646100000|2022-03-30 13:15:00|446.34|443.94|445.27|442.87|447.59|445.19|445.27|442.87|0
1648646400000|2022-03-30 13:20:00|445.46|443.06|444.3|441.9|445.46|443.06|442.96|440.56|0
1648646700000|2022-03-30 13:25:00|444.5|442.1|443.92|441.52|445.07|442.67|442.38|439.98|0
1648647000000|2022-03-30 13:30:00|442.38|439.98|441.32|438.92|443.15|440.75|439.88|437.48|0
1648647300000|2022-03-30 13:35:00|440.94|438.54|444.6|442.2|445.95|443.55|439.2|436.8|0
1648647600000|2022-03-30 13:40:00|444.79|442.39|444.02|441.62|445.76|443.36|441.9|439.5|0
1648647900000|2022-03-30 13:45:00|443.82|441.42|441.12|438.72|446.53|444.13|440.55|438.15|0
1648648200000|2022-03-30 13:50:00|440.74|438.34|441.12|438.72|442.66|440.26|439.58|437.18|0
1648648500000|2022-03-30 13:55:00|441.31|438.91|438.62|436.22|443.05|440.65|437.85|435.45|0
1648648800000|2022-03-30 14:00:00|438.05|435.65|437.47|435.07|440.16|437.76|436.32|433.92|0
1648649100000|2022-03-30 14:05:00|437.66|435.26|441.51|439.11|442.09|439.69|436.89|434.49|0
1648649400000|2022-03-30 14:10:00|441.23|438.83|437.56|435.16|441.32|438.92|437.08|434.68|0
1648649700000|2022-03-30 14:15:00|437.46|435.06|441.9|439.5|443.06|440.66|436.89|434.49|0
1648650000000|2022-03-30 14:20:00|442|439.6|443.85|441.45|443.85|441.45|440.55|438.15|0
1648650300000|2022-03-30 14:25:00|443.66|441.26|445.2|442.8|445.78|443.38|441.74|439.34|0
1648650600000|2022-03-30 14:30:00|445.3|442.9|445.39|442.99|447.71|445.31|444.53|442.13|0
1648650900000|2022-03-30 14:35:00|446.16|443.76|443.46|441.06|446.36|443.96|443.08|440.68|0
1648651200000|2022-03-30 14:40:00|443.27|440.87|444.42|442.02|445.2|442.8|443.08|440.68|0
1648651500000|2022-03-30 14:45:00|444.62|442.22|442.69|440.29|445|442.6|441.44|439.04|0
1648651800000|2022-03-30 14:50:00|442.5|440.1|444.81|442.41|445|442.6|440.77|438.37|0
1648652100000|2022-03-30 14:55:00|444.61|442.21|447.7|445.3|448.09|445.69|444.23|441.83|0
1648652400000|2022-03-30 15:00:00|447.89|445.49|447.7|445.3|448.67|446.27|446.15|443.75|0
1648652700000|2022-03-30 15:05:00|447.51|445.11|452.97|450.57|453.32|450.92|447.51|445.11|0
1648653000000|2022-03-30 15:10:00|453.16|450.76|453.16|450.76|457.25|454.85|452.58|450.18|0
1648653300000|2022-03-30 15:15:00|453.55|451.15|450.44|448.04|453.74|451.34|450.06|447.66|0
1648653600000|2022-03-30 15:20:00|450.64|448.24|451.6|449.2|452.38|449.98|449.86|447.46|0
1648653900000|2022-03-30 15:25:00|451.41|449.01|453.74|451.34|455.29|452.89|451.41|449.01|0
1648654200000|2022-03-30 15:30:00|453.16|450.76|451.21|448.81|454.52|452.12|451.02|448.62|0
1648654500000|2022-03-30 15:35:00|451.02|448.62|450.34|447.94|451.41|449.01|449.28|446.88|0
1648654800000|2022-03-30 15:40:00|450.05|447.65|450.54|448.14|451.79|449.39|449.66|447.26|0
1648655100000|2022-03-30 15:45:00|450.82|448.42|450.82|448.42|452.18|449.78|449.08|446.68|0
1648655400000|2022-03-30 15:50:00|450.63|448.23|451.6|449.2|452.37|449.97|450.43|448.03|0
1648655700000|2022-03-30 15:55:00|451.4|449|449.27|446.87|452.37|449.97|449.27|446.87|0
1648656000000|2022-03-30 16:00:00|449.85|447.45|447.72|445.32|449.85|447.45|445.99|443.59|0
1648656300000|2022-03-30 16:05:00|447.92|445.52|452.17|449.77|453.14|450.74|447.92|445.52|0
1648656600000|2022-03-30 16:10:00|451.98|449.58|451.69|449.29|453.73|451.33|451.2|448.8|0
1648656900000|2022-03-30 16:15:00|451.78|449.38|450.23|447.83|452.37|449.97|450.04|447.64|0
1648657200000|2022-03-30 16:20:00|449.84|447.44|451.2|448.8|451.98|449.58|449.46|447.06|0
1648657500000|2022-03-30 16:25:00|451.39|448.99|450.81|448.41|452.17|449.77|450.04|447.64|0
1648657800000|2022-03-30 16:30:00|450.62|448.22|449.84|447.44|451.78|449.38|449.84|447.44|0
1648658100000|2022-03-30 16:35:00|449.45|447.05|447.91|445.51|449.65|447.25|447.91|445.51|0
1648658400000|2022-03-30 16:40:00|447.52|445.12|446.36|443.96|448.68|446.28|445.97|443.57|0
1648658700000|2022-03-30 16:45:00|446.55|444.15|447.9|445.5|448.48|446.08|446.36|443.96|0
1648659000000|2022-03-30 16:50:00|448.1|445.7|447.9|445.5|448.87|446.47|447.71|445.31|0
1648659300000|2022-03-30 16:55:00|447.71|445.31|447.51|445.11|448.29|445.89|447.32|444.92|0
1648659600000|2022-03-30 17:00:00|447.32|444.92|449.44|447.04|449.83|447.43|447.32|444.92|0
1648659900000|2022-03-30 17:05:00|449.35|446.95|451.96|449.56|452.74|450.34|449.25|446.85|0
1648660200000|2022-03-30 17:10:00|451.87|449.47|449.93|447.53|452.93|450.53|449.93|447.53|0
1648660500000|2022-03-30 17:15:00|449.83|447.43|451.96|449.56|453.32|450.92|449.64|447.24|0
1648660800000|2022-03-30 17:20:00|452.15|449.75|453.71|451.31|454.87|452.47|452.15|449.75|0
1648661100000|2022-03-30 17:25:00|453.9|451.5|454.48|452.08|455.46|453.06|453.9|451.5|0
1648661400000|2022-03-30 17:30:00|454.87|452.47|455.06|452.66|455.45|453.05|453.12|450.72|0
1648661700000|2022-03-30 17:35:00|454.87|452.47|455.65|453.25|455.84|453.44|453.51|451.11|0
1648662000000|2022-03-30 17:40:00|455.84|453.44|456.04|453.64|457.01|454.61|455.06|452.66|0
1648662300000|2022-03-30 17:45:00|456.43|454.03|454.87|452.47|457.4|455|454.67|452.27|0
1648662600000|2022-03-30 17:50:00|454.67|452.27|454.58|452.18|455.64|453.24|453.89|451.49|0
1648662900000|2022-03-30 17:55:00|454.86|452.46|457.2|454.8|458.18|455.78|454.67|452.27|0
1648663200000|2022-03-30 18:00:00|457.59|455.19|451.64|449.24|457.79|455.39|450.27|447.87|0
1648663500000|2022-03-30 18:05:00|451.83|449.43|451.05|448.65|453.39|450.99|450.66|448.26|0
1648663800000|2022-03-30 18:10:00|450.85|448.45|451.63|449.23|452.41|450.01|450.66|448.26|0
1648664100000|2022-03-30 18:15:00|451.44|449.04|455.15|452.75|455.94|453.54|451.44|449.04|0
1648664400000|2022-03-30 18:20:00|454.96|452.56|455.15|452.75|456.33|453.93|454.76|452.36|0
1648664700000|2022-03-30 18:25:00|455.35|452.95|456.13|453.73|457.11|454.71|454.17|451.77|0
1648665000000|2022-03-30 18:30:00|456.52|454.12|454.86|452.46|456.91|454.51|453.78|451.38|0
1648665300000|2022-03-30 18:35:00|454.95|452.55|453.97|451.57|454.95|452.55|452.99|450.59|0
1648665600000|2022-03-30 18:40:00|454.17|451.77|458.09|455.69|458.87|456.47|453.97|451.57|0
1648665900000|2022-03-30 18:45:00|458.28|455.88|459.07|456.67|460.05|457.65|457.89|455.49|0
1648666200000|2022-03-30 18:50:00|459.27|456.87|459.86|457.46|460.64|458.24|458.09|455.69|0
1648666500000|2022-03-30 18:55:00|459.66|457.26|461.53|459.13|462.22|459.82|457.69|455.29|0
1648666800000|2022-03-30 19:00:00|461.83|459.43|462.81|460.41|463.01|460.61|460.84|458.44|0
1648667100000|2022-03-30 19:05:00|463.01|460.61|463.6|461.2|464.19|461.79|461.63|459.23|0
1648667400000|2022-03-30 19:10:00|464|461.6|466.16|463.76|468.91|466.51|463.32|460.92|0
1648667700000|2022-03-30 19:15:00|466.06|463.66|469.89|467.49|471.27|468.87|465.57|463.17|0
1648668000000|2022-03-30 19:20:00|470.09|467.69|474.62|472.22|475.61|473.21|470.09|467.69|0
1648668300000|2022-03-30 19:25:00|474.82|472.42|470.28|467.88|475.41|473.01|469.3|466.9|0
1648668600000|2022-03-30 19:30:00|470.08|467.68|467.92|465.52|471.66|469.26|466.35|463.95|0
1648668900000|2022-03-30 19:35:00|468.11|465.71|466.08|463.68|468.11|465.71|462.91|460.51|0
1648669200000|2022-03-30 19:40:00|465.88|463.48|465.68|463.28|468.86|466.46|463.11|460.71|0
1648669500000|2022-03-30 19:45:00|465.48|463.08|460.34|457.94|465.48|463.08|458.17|455.77|0
1648669800000|2022-03-30 19:50:00|460.93|458.53|466.27|463.87|467.27|464.87|460.93|458.53|0
1648670100000|2022-03-30 19:55:00|464.29|461.89|458.37|455.97|464.49|462.09|457.77|455.37|0
1648670400000|2022-03-30 20:00:00|457.4|455|454.67|452.27|457.98|455.58|454.67|452.27|0
1648670700000|2022-03-30 20:05:00|454.87|452.47|455.06|452.66|455.84|453.44|454.28|451.88|0
1648671000000|2022-03-30 20:10:00|455.26|452.86|453.54|451.14|455.45|453.05|453|450.6|0
1648671300000|2022-03-30 20:15:00|453.74|450.94|454.71|451.91|454.91|452.11|453.74|450.94|0
1648671600000|2022-03-30 20:20:00|454.32|451.52|453.93|451.13|454.32|451.52|453.74|450.94|0
1648671900000|2022-03-30 20:25:00|454.13|451.33|453.54|450.74|454.13|451.33|453.35|450.55|0
1648672200000|2022-03-30 20:30:00|453.35|450.55|453.35|450.55|453.35|450.55|452.96|450.16|0
1648672500000|2022-03-30 20:35:00|453.25|450.45|453.35|450.55|453.54|450.74|453.15|450.35|0
1648672800000|2022-03-30 20:40:00|453.25|450.45|451.98|449.18|453.25|450.45|451.98|449.18|0
1648673100000|2022-03-30 20:45:00|451.79|448.99|451.59|448.79|452.57|449.77|451.4|448.6|0
1648673400000|2022-03-30 20:50:00|451.5|448.7|452.17|449.37|452.37|449.57|451.5|448.7|0
1648673700000|2022-03-30 20:55:00|452.37|449.57|453.25|450.45|453.25|450.45|452.37|449.57|0
1648674000000|2022-03-30 21:00:00|453.08|450.28|453.26|450.46|453.4|450.6|452.9|450.1|0
1648674300000|2022-03-30 21:05:00|453.28|450.48|453.26|450.46|453.32|450.52|453.2|450.4|0
1648674600000|2022-03-30 21:10:00|453.31|450.51|453.4|450.6|453.4|450.6|453.23|450.43|0
1648674900000|2022-03-30 21:15:00|453.43|450.63|453.31|450.51|453.48|450.68|453.31|450.51|0
1648675200000|2022-03-30 21:20:00|453.4|450.6|453.22|450.42|453.4|450.6|452.92|450.12|0
1648675500000|2022-03-30 21:25:00|453.36|450.56|453.51|450.71|453.6|450.8|453.36|450.56|0
1648675800000|2022-03-30 21:30:00|453.48|450.68|453.62|450.82|453.65|450.85|453.48|450.68|0
1648676100000|2022-03-30 21:35:00|453.56|450.76|453.68|450.88|453.68|450.88|453.48|450.68|0
1648676400000|2022-03-30 21:40:00|453.53|450.73|453.44|450.64|453.56|450.76|453.42|450.62|0
1648676700000|2022-03-30 21:45:00|453.42|450.62|453.33|450.53|453.44|450.64|453.33|450.53|0
1648677000000|2022-03-30 21:50:00|453.22|450.42|453.56|450.76|453.73|450.93|453.19|450.39|0
1648677300000|2022-03-30 21:55:00|453.7|450.9|453.5|450.7|453.7|450.9|453.25|450.45|0
1648677600000|2022-03-30 22:00:00|453.39|450.59|454.1|451.3|454.49|451.69|453.13|450.33|0
1648677900000|2022-03-30 22:05:00|454.2|451.4|453.71|450.91|454.3|451.5|453.23|450.43|0
1648678200000|2022-03-30 22:10:00|453.51|450.71|453.51|450.71|454.29|451.49|453.51|450.71|0
1648678500000|2022-03-30 22:15:00|453.71|450.91|453.9|451.1|454.29|451.49|453.71|450.91|0
1648678800000|2022-03-30 22:20:00|453.61|450.81|452.93|450.13|453.9|451.1|452.93|450.13|0
1648679100000|2022-03-30 22:25:00|453.32|450.52|452.93|450.13|453.32|450.52|452.93|450.13|0
1648679400000|2022-03-30 22:30:00|453.03|450.23|453.7|450.9|453.9|451.1|453.03|450.23|0
1648679700000|2022-03-30 22:35:00|453.51|450.71|454.48|451.68|454.48|451.68|453.51|450.71|0
1648680000000|2022-03-30 22:40:00|454.29|451.49|453.51|450.71|454.29|451.49|452.92|450.12|0
1648680300000|2022-03-30 22:45:00|453.5|450.7|453.7|450.9|454.09|451.29|453.31|450.51|0
1648680600000|2022-03-30 22:50:00|453.89|451.09|453.89|451.09|454.09|451.29|453.7|450.9|0
1648680900000|2022-03-30 22:55:00|454.09|451.29|453.89|451.09|454.09|451.29|453.7|450.9|0
1648681200000|2022-03-30 23:00:00|453.7|450.9|453.89|451.09|453.89|451.09|453.31|450.51|0
1648681500000|2022-03-30 23:05:00|454.08|451.28|453.5|450.7|454.08|451.28|453.11|450.31|0
1648681800000|2022-03-30 23:10:00|453.69|450.89|453.89|451.09|454.08|451.28|453.3|450.5|0
1648682100000|2022-03-30 23:15:00|453.69|450.89|454.08|451.28|454.08|451.28|453.11|450.31|0
1648682400000|2022-03-30 23:20:00|453.88|451.08|454.08|451.28|454.08|451.28|453.69|450.89|0
1648682700000|2022-03-30 23:25:00|453.88|451.08|454.27|451.47|454.27|451.47|453.88|451.08|0
1648683000000|2022-03-30 23:30:00|454.47|451.67|455.24|452.44|455.25|452.45|454.47|451.67|0
1648683300000|2022-03-30 23:35:00|455.35|452.55|455.44|452.64|455.63|452.83|455.24|452.44|0
1648683600000|2022-03-30 23:40:00|455.24|452.44|455.24|452.44|455.63|452.83|455.05|452.25|0
1648683900000|2022-03-30 23:45:00|455.44|452.64|455.63|452.83|456.02|453.22|455.44|452.64|0
1648684200000|2022-03-30 23:50:00|455.44|452.64|455.24|452.44|455.83|453.03|455.04|452.24|0
1648684500000|2022-03-30 23:55:00|455.34|452.54|455.43|452.63|455.63|452.83|455.24|452.44|0
1648684800000|2022-03-31 00:00:00|455.24|452.44|455.82|453.02|455.82|453.02|455.04|452.24|0
1648685100000|2022-03-31 00:05:00|455.63|452.83|455.24|452.44|455.82|453.02|455.24|452.44|0
1648685400000|2022-03-31 00:10:00|455.23|452.43|451.34|448.54|455.82|453.02|449.79|446.99|0
1648685700000|2022-03-31 00:15:00|451.15|448.35|451.73|448.93|453.28|450.48|450.76|447.96|0
1648686000000|2022-03-31 00:20:00|451.63|448.83|451.92|449.12|452.12|449.32|450.17|447.37|0
1648686300000|2022-03-31 00:25:00|452.11|449.31|450.95|448.15|452.31|449.51|450.75|447.95|0
1648686600000|2022-03-31 00:30:00|451.14|448.34|448.81|446.01|451.14|448.34|447.65|444.85|0
1648686900000|2022-03-31 00:35:00|448.62|445.82|447.07|444.27|449.39|446.59|447.07|444.27|0
1648687200000|2022-03-31 00:40:00|446.88|444.08|444.75|441.95|447.26|444.46|443.59|440.79|0
1648687500000|2022-03-31 00:45:00|444.56|441.76|445.33|442.53|446.1|443.3|444.56|441.76|0
1648687800000|2022-03-31 00:50:00|445.52|442.72|444.75|441.95|445.62|442.82|444.36|441.56|0
1648688100000|2022-03-31 00:55:00|444.85|442.05|443.6|440.8|445.13|442.33|443.6|440.8|0
1648688400000|2022-03-31 01:00:00|443.7|440.9|443.99|441.19|443.99|441.19|443.02|440.22|0
1648688700000|2022-03-31 01:05:00|443.8|441|444.95|442.15|445.34|442.54|443.8|441|0
1648689000000|2022-03-31 01:10:00|444.86|442.06|445.15|442.35|445.92|443.12|444.76|441.96|0
1648689300000|2022-03-31 01:15:00|444.95|442.15|445.15|442.35|445.53|442.73|444.76|441.96|0
1648689600000|2022-03-31 01:20:00|445.34|442.54|445.72|442.92|445.72|442.92|444.95|442.15|0
1648689900000|2022-03-31 01:25:00|445.53|442.73|444.76|441.96|445.72|442.92|444.56|441.76|0
1648690200000|2022-03-31 01:30:00|444.95|442.15|443.98|441.18|445.53|442.73|443.79|440.99|0
1648690500000|2022-03-31 01:35:00|443.79|440.99|445.53|442.73|445.72|442.92|443.79|440.99|0
1648690800000|2022-03-31 01:40:00|445.72|442.92|445.72|442.92|446.11|443.31|445.14|442.34|0
1648691100000|2022-03-31 01:45:00|445.53|442.73|445.62|442.82|446.11|443.31|444.94|442.14|0
1648691400000|2022-03-31 01:50:00|445.52|442.72|445.52|442.72|445.72|442.92|444.75|441.95|0
1648691700000|2022-03-31 01:55:00|445.72|442.92|445.52|442.72|445.91|443.11|445.52|442.72|0
1648692000000|2022-03-31 02:00:00|445.71|442.91|446.88|444.08|447.07|444.27|445.52|442.72|0
1648692300000|2022-03-31 02:05:00|446.59|443.79|446.29|443.49|447.07|444.27|445.91|443.11|0
1648692600000|2022-03-31 02:10:00|446.1|443.3|445.71|442.91|446.49|443.69|445.71|442.91|0
1648692900000|2022-03-31 02:15:00|445.52|442.72|445.71|442.91|445.9|443.1|445.52|442.72|0
1648693200000|2022-03-31 02:20:00|445.52|442.72|445.9|443.1|445.9|443.1|445.32|442.52|0
1648693500000|2022-03-31 02:25:00|445.71|442.91|445.9|443.1|446.29|443.49|445.51|442.71|0
1648693800000|2022-03-31 02:30:00|445.71|442.91|445.32|442.52|446.09|443.29|445.32|442.52|0
1648694100000|2022-03-31 02:35:00|445.12|442.32|444.35|441.55|445.12|442.32|443.96|441.16|0
1648694400000|2022-03-31 02:40:00|444.26|441.46|445.12|442.32|445.51|442.71|444.15|441.35|0
1648694700000|2022-03-31 02:45:00|445.51|442.71|445.31|442.51|445.7|442.9|445.12|442.32|0
1648695000000|2022-03-31 02:50:00|445.22|442.42|445.51|442.71|445.8|443|445.22|442.42|0
1648695300000|2022-03-31 02:55:00|445.61|442.81|445.7|442.9|445.89|443.09|445.12|442.32|0
1648695600000|2022-03-31 03:00:00|445.31|442.51|445.5|442.7|445.89|443.09|445.31|442.51|0
1648695900000|2022-03-31 03:05:00|445.6|442.8|446.28|443.48|446.28|443.48|445.31|442.51|0
1648696200000|2022-03-31 03:10:00|446.66|443.86|446.86|444.06|447.63|444.83|446.47|443.67|0
1648696500000|2022-03-31 03:15:00|446.66|443.86|446.66|443.86|446.86|444.06|446.27|443.47|0
1648696800000|2022-03-31 03:20:00|446.86|444.06|446.47|443.67|447.05|444.25|446.27|443.47|0
1648697100000|2022-03-31 03:25:00|446.27|443.47|446.08|443.28|446.47|443.67|446.08|443.28|0
1648697400000|2022-03-31 03:30:00|446.27|443.47|447.63|444.83|447.63|444.83|446.27|443.47|0
1648697700000|2022-03-31 03:35:00|447.82|445.02|448.21|445.41|449.18|446.38|447.63|444.83|0
1648698000000|2022-03-31 03:40:00|448.4|445.6|448.5|445.7|448.99|446.19|448.4|445.6|0
1648698300000|2022-03-31 03:45:00|448.4|445.6|448.59|445.79|448.6|445.8|448.21|445.41|0
1648698600000|2022-03-31 03:50:00|448.4|445.6|448.59|445.79|448.7|445.9|448.4|445.6|0
1648698900000|2022-03-31 03:55:00|448.4|445.6|448.98|446.18|449.18|446.38|448.2|445.4|0
1648699200000|2022-03-31 04:00:00|448.79|445.99|448.3|445.5|450.28|447.48|447.91|445.11|0
1648699500000|2022-03-31 04:05:00|448.21|445.41|448.5|445.7|448.5|445.7|447.91|445.11|0
1648699800000|2022-03-31 04:10:00|448.4|445.6|448.69|445.89|448.69|445.89|448.3|445.5|0
1648700100000|2022-03-31 04:15:00|448.79|445.99|448.1|445.3|448.88|446.08|448.1|445.3|0
1648700400000|2022-03-31 04:20:00|448.3|445.5|448.49|445.69|448.69|445.89|447.71|444.91|0
1648700700000|2022-03-31 04:25:00|448.69|445.89|449.46|446.66|449.46|446.66|448.59|445.79|0
1648701000000|2022-03-31 04:30:00|449.56|446.76|448.68|445.88|449.56|446.76|448.1|445.3|0
1648701300000|2022-03-31 04:35:00|448.88|446.08|448.49|445.69|448.88|446.08|448.29|445.49|0
1648701600000|2022-03-31 04:40:00|448.59|445.79|448.29|445.49|448.59|445.79|448.1|445.3|0
1648701900000|2022-03-31 04:45:00|448.49|445.69|448.29|445.49|448.49|445.69|447.71|444.91|0
1648702200000|2022-03-31 04:50:00|448.1|445.3|448.48|445.68|448.48|445.68|448.09|445.29|0
1648702500000|2022-03-31 04:55:00|448.39|445.59|448.29|445.49|448.58|445.78|448.09|445.29|0
1648702800000|2022-03-31 05:00:00|448.09|445.29|449.06|446.26|449.45|446.65|447.9|445.1|0
1648703100000|2022-03-31 05:05:00|449.26|446.46|450.42|447.62|450.81|448.01|448.67|445.87|0
1648703400000|2022-03-31 05:10:00|450.33|447.53|449.64|446.84|450.33|447.53|448.48|445.68|0
1648703700000|2022-03-31 05:15:00|449.45|446.65|450.23|447.43|450.62|447.82|449.25|446.45|0
1648704000000|2022-03-31 05:20:00|450.03|447.23|449.84|447.04|450.23|447.43|449.45|446.65|0
1648704300000|2022-03-31 05:25:00|450.03|447.23|450.61|447.81|451|448.2|449.94|447.14|0
1648704600000|2022-03-31 05:30:00|450.42|447.62|451.2|448.4|451.39|448.59|450.03|447.23|0
1648704900000|2022-03-31 05:35:00|451|448.2|451.98|449.18|451.98|449.18|450.22|447.42|0
1648705200000|2022-03-31 05:40:00|451.78|448.98|451.58|448.78|452.37|449.57|451.19|448.39|0
1648705500000|2022-03-31 05:45:00|451.78|448.98|451.78|448.98|451.97|449.17|451|448.2|0
1648705800000|2022-03-31 05:50:00|451.58|448.78|450.22|447.42|451.78|448.98|449.24|446.44|0
1648706100000|2022-03-31 05:55:00|450.12|447.32|449.44|446.64|450.22|447.42|449.15|446.35|0
1648706400000|2022-03-31 06:00:00|449.83|447.03|451.58|448.78|451.77|448.97|448.08|445.28|0
1648706700000|2022-03-31 06:05:00|451.38|448.58|450.21|447.41|451.77|448.97|450.02|447.22|0
1648707000000|2022-03-31 06:10:00|450.02|447.22|450.23|447.43|451.94|449.14|449.82|447.02|0
1648707300000|2022-03-31 06:15:00|450.33|447.53|451.01|448.21|452.18|449.38|450.23|447.43|0
1648707600000|2022-03-31 06:20:00|451.2|448.4|449.64|446.84|451.4|448.6|449.64|446.84|0
1648707900000|2022-03-31 06:25:00|449.74|446.94|449.94|447.14|450.91|448.11|449.64|446.84|0
1648708200000|2022-03-31 06:30:00|450.03|447.23|451.59|448.79|451.59|448.79|449.64|446.84|0
1648708500000|2022-03-31 06:35:00|451.2|448.4|451.79|448.99|452.57|449.77|451.01|448.21|0
1648708800000|2022-03-31 06:40:00|451.89|449.09|450.81|448.01|451.98|449.18|450.32|447.52|0
1648709100000|2022-03-31 06:45:00|450.61|447.81|450.42|447.62|451.1|448.3|449.83|447.03|0
1648709400000|2022-03-31 06:50:00|450.61|447.81|449.24|446.44|450.91|448.11|448.85|446.05|0
1648709700000|2022-03-31 06:55:00|449.63|446.83|448.76|445.96|450.12|447.32|448.66|445.86|0
1648710000000|2022-03-31 07:00:00|448.46|445.66|447.1|444.3|448.46|445.66|445.93|443.13|0
1648710300000|2022-03-31 07:05:00|446.9|444.5|449.04|446.64|449.23|446.83|446.7|444.3|0
1648710600000|2022-03-31 07:10:00|448.95|446.55|446.12|443.72|449.04|446.64|444.18|441.78|0
1648710900000|2022-03-31 07:15:00|446.02|443.62|442.39|439.99|446.02|443.62|441.22|438.82|0
1648711200000|2022-03-31 07:20:00|442.58|440.18|442.49|440.09|443.36|440.96|441.61|439.21|0
1648711500000|2022-03-31 07:25:00|442.58|440.18|443.75|441.35|443.85|441.45|441.61|439.21|0
1648711800000|2022-03-31 07:30:00|443.94|441.54|442.77|440.37|444.72|442.32|441.41|439.01|0
1648712100000|2022-03-31 07:35:00|442.97|440.57|441.99|439.59|442.97|440.57|441.41|439.01|0
1648712400000|2022-03-31 07:40:00|441.9|439.5|443.85|441.45|444.33|441.93|441.8|439.4|0
1648712700000|2022-03-31 07:45:00|443.94|441.54|444.33|441.93|445.11|442.71|443.74|441.34|0
1648713000000|2022-03-31 07:50:00|444.52|442.12|445.5|443.1|445.5|443.1|444.33|441.93|0
1648713300000|2022-03-31 07:55:00|445.3|442.9|446.48|444.08|446.58|444.18|444.62|442.22|0
1648713600000|2022-03-31 08:00:00|446.68|444.28|447.65|445.25|448.63|446.23|446.67|444.27|0
1648713900000|2022-03-31 08:05:00|447.56|445.16|449.21|446.81|449.99|447.59|446.87|444.47|0
1648714200000|2022-03-31 08:10:00|449.12|446.72|449.8|447.4|450.19|447.79|449.02|446.62|0
1648714500000|2022-03-31 08:15:00|449.99|447.59|449.4|447|451.36|448.96|449.01|446.61|0
1648714800000|2022-03-31 08:20:00|449.6|447.2|451.17|448.77|451.17|448.77|448.62|446.22|0
1648715100000|2022-03-31 08:25:00|451.36|448.96|450.29|447.89|451.56|449.16|450.19|447.79|0
1648715400000|2022-03-31 08:30:00|450.19|447.79|450.77|448.37|451.75|449.35|450.19|447.79|0
1648715700000|2022-03-31 08:35:00|450.87|448.47|452.14|449.74|452.34|449.94|450.38|447.98|0
1648716000000|2022-03-31 08:40:00|452.33|449.93|451.75|449.35|452.33|449.93|451.55|449.15|0
1648716300000|2022-03-31 08:45:00|451.94|449.54|451.94|449.54|452.33|449.93|451.75|449.35|0
1648716600000|2022-03-31 08:50:00|451.75|449.35|450.38|447.98|452.14|449.74|450.18|447.78|0
1648716900000|2022-03-31 08:55:00|450.18|447.78|449.79|447.39|450.37|447.97|448.62|446.22|0
1648717200000|2022-03-31 09:00:00|450.18|447.78|451.65|449.25|451.74|449.34|449.3|446.9|0
1648717500000|2022-03-31 09:05:00|451.55|449.15|451.94|449.54|452.33|449.93|451.15|448.75|0
1648717800000|2022-03-31 09:10:00|451.74|449.34|451.54|449.14|452.13|449.73|451.45|449.05|0
1648718100000|2022-03-31 09:15:00|451.74|449.34|449.59|447.19|451.74|449.34|449.59|447.19|0
1648718400000|2022-03-31 09:20:00|449.78|447.38|449.88|447.48|450.37|447.97|449.59|447.19|0
1648718700000|2022-03-31 09:25:00|449.78|447.38|450.37|447.97|451.15|448.75|449.78|447.38|0
1648719000000|2022-03-31 09:30:00|450.47|448.07|450.36|447.96|451.15|448.75|450.17|447.77|0
1648719300000|2022-03-31 09:35:00|450.56|448.16|450.95|448.55|451.34|448.94|450.27|447.87|0
1648719600000|2022-03-31 09:40:00|451.14|448.74|449.58|447.18|451.14|448.74|449.19|446.79|0
1648719900000|2022-03-31 09:45:00|449.49|447.09|450.56|448.16|450.75|448.35|449.39|446.99|0
1648720200000|2022-03-31 09:50:00|450.17|447.77|450.95|448.55|451.34|448.94|450.17|447.77|0
1648720500000|2022-03-31 09:55:00|450.55|448.15|451.33|448.93|451.33|448.93|449.97|447.57|0
1648720800000|2022-03-31 10:00:00|451.14|448.74|451.33|448.93|452.12|449.72|450.36|447.96|0
1648721100000|2022-03-31 10:05:00|451.53|449.13|451.14|448.74|451.72|449.32|450.55|448.15|0
1648721400000|2022-03-31 10:10:00|451.04|448.64|452.02|449.62|452.11|449.71|450.94|448.54|0
1648721700000|2022-03-31 10:15:00|451.72|449.32|452.89|450.49|452.89|450.49|450.55|448.15|0
1648722000000|2022-03-31 10:20:00|453.09|450.69|451.52|449.12|453.87|451.47|451.33|448.93|0
1648722300000|2022-03-31 10:25:00|451.33|448.93|450.94|448.54|451.91|449.51|450.54|448.14|0
1648722600000|2022-03-31 10:30:00|450.74|448.34|451.82|449.42|451.91|449.51|450.65|448.25|0
1648722900000|2022-03-31 10:35:00|451.72|449.32|452.4|450|453.08|450.68|449.57|447.17|0
1648723200000|2022-03-31 10:40:00|452.5|450.1|451.52|449.12|452.99|450.59|450.74|448.34|0
1648723500000|2022-03-31 10:45:00|451.32|448.92|452.1|449.7|452.3|449.9|450.73|448.33|0
1648723800000|2022-03-31 10:50:00|452.3|449.9|451.71|449.31|452.3|449.9|451.62|449.22|0
1648724100000|2022-03-31 10:55:00|451.91|449.51|454.06|451.66|454.26|451.86|451.91|449.51|0
1648724400000|2022-03-31 11:00:00|453.86|451.46|453.47|451.07|454.06|451.66|452.88|450.48|0
1648724700000|2022-03-31 11:05:00|453.27|450.87|454.06|451.66|455.23|452.83|453.27|450.87|0
1648725000000|2022-03-31 11:10:00|454.25|451.85|456.41|454.01|456.61|454.21|454.25|451.85|0
1648725300000|2022-03-31 11:15:00|456.21|453.81|457.58|455.18|457.77|455.37|455.68|453.28|0
1648725600000|2022-03-31 11:20:00|457.77|455.37|458.56|456.16|458.76|456.36|457.18|454.78|0
1648725900000|2022-03-31 11:25:00|458.75|456.35|460.33|457.93|460.52|458.12|458.36|455.96|0
1648726200000|2022-03-31 11:30:00|459.93|457.53|459.34|456.94|460.52|458.12|458.56|456.16|0
1648726500000|2022-03-31 11:35:00|459.73|457.33|457.96|455.56|459.73|457.33|457.48|455.08|0
1648726800000|2022-03-31 11:40:00|457.77|455.37|456.39|453.99|458.66|456.26|456.2|453.8|0
1648727100000|2022-03-31 11:45:00|456.1|453.7|455.12|452.72|456.39|453.99|455.02|452.62|0
1648727400000|2022-03-31 11:50:00|455.22|452.82|456.39|453.99|456.39|453.99|455.22|452.82|0
1648727700000|2022-03-31 11:55:00|456.2|453.8|454.82|452.42|456.39|453.99|454.24|451.84|0
1648728000000|2022-03-31 12:00:00|454.63|452.23|455.02|452.62|455.61|453.21|454.24|451.84|0
1648728300000|2022-03-31 12:05:00|454.82|452.42|453.84|451.44|455.12|452.72|453.06|450.66|0
1648728600000|2022-03-31 12:10:00|453.65|451.25|454.04|451.64|454.23|451.83|453.65|451.25|0
1648728900000|2022-03-31 12:15:00|453.84|451.44|455.01|452.61|455.21|452.81|453.84|451.44|0
1648729200000|2022-03-31 12:20:00|454.82|452.42|454.62|452.22|455.8|453.4|454.43|452.03|0
1648729500000|2022-03-31 12:25:00|454.42|452.02|454.23|451.83|454.82|452.42|453.84|451.44|0
1648729800000|2022-03-31 12:30:00|454.81|452.41|455.2|452.8|455.6|453.2|451.1|448.7|0
1648730100000|2022-03-31 12:35:00|454.81|452.41|456.28|453.88|457.56|455.16|454.42|452.02|0
1648730400000|2022-03-31 12:40:00|456.18|453.78|456.57|454.17|457.16|454.76|456.18|453.78|0
1648730700000|2022-03-31 12:45:00|456.38|453.98|456.96|454.56|457.95|455.55|456.38|453.98|0
1648731000000|2022-03-31 12:50:00|457.16|454.76|457.36|454.96|457.55|455.15|456.38|453.98|0
1648731300000|2022-03-31 12:55:00|457.65|455.25|455.59|453.19|457.65|455.25|454.81|452.41|0
1648731600000|2022-03-31 13:00:00|455.39|452.99|454.41|452.01|456.37|453.97|454.22|451.82|0
1648731900000|2022-03-31 13:05:00|454.61|452.21|455.98|453.58|456.18|453.78|453.24|450.84|0
1648732200000|2022-03-31 13:10:00|455.78|453.38|457.55|455.15|460.1|457.7|455.69|453.29|0
1648732500000|2022-03-31 13:15:00|457.15|454.75|458.72|456.32|460.49|458.09|456.76|454.36|0
1648732800000|2022-03-31 13:20:00|459.12|456.72|457.54|455.14|460.1|457.7|457.54|455.14|0
1648733100000|2022-03-31 13:25:00|457.35|454.95|461.67|459.27|461.67|459.27|457.15|454.75|0
1648733400000|2022-03-31 13:30:00|460.49|458.09|462.46|460.06|462.85|460.45|459.9|457.5|0
1648733700000|2022-03-31 13:35:00|463.05|460.65|462.85|460.45|467.6|465.2|462.85|460.45|0
1648734000000|2022-03-31 13:40:00|463.44|461.04|465.13|462.73|466.21|463.81|462.26|459.86|0
1648734300000|2022-03-31 13:45:00|465.02|462.62|465.04|462.64|468.98|466.58|464.06|461.66|0
1648734600000|2022-03-31 13:50:00|465.54|463.14|465.83|463.43|468|465.6|461.9|459.5|0
1648734900000|2022-03-31 13:55:00|466.02|463.62|463.66|461.26|467.6|465.2|462.48|460.08|0
1648735200000|2022-03-31 14:00:00|463.57|461.17|472.54|470.14|473.73|471.33|463.57|461.17|0
1648735500000|2022-03-31 14:05:00|472.15|469.75|471.35|468.95|472.34|469.94|468.78|466.38|0
1648735800000|2022-03-31 14:10:00|470.96|468.56|468.98|466.58|473.14|470.74|468.58|466.18|0
1648736100000|2022-03-31 14:15:00|468.78|466.38|468.98|466.58|471.15|468.75|467|464.6|0
1648736400000|2022-03-31 14:20:00|469.28|466.88|471.94|469.54|472.54|470.14|467.4|465|0
1648736700000|2022-03-31 14:25:00|472.14|469.74|469.37|466.97|473.93|471.53|468.48|466.08|0
1648737000000|2022-03-31 14:30:00|469.17|466.77|464.44|462.04|470.36|467.96|463.85|461.45|0
1648737300000|2022-03-31 14:35:00|464.04|461.64|465.44|463.04|465.84|463.44|462.09|459.69|0
1648737600000|2022-03-31 14:40:00|465.54|463.14|464.06|461.66|467.22|464.82|463.47|461.07|0
1648737900000|2022-03-31 14:45:00|464.45|462.05|459.34|456.94|464.85|462.45|458.16|455.76|0
1648738200000|2022-03-31 14:50:00|459.53|457.13|462.28|459.88|462.68|460.28|458.94|456.54|0
1648738500000|2022-03-31 14:55:00|461.89|459.49|456.85|454.45|461.89|459.49|455.09|452.69|0
1648738800000|2022-03-31 15:00:00|457.24|454.84|459.21|456.81|461.57|459.17|456.26|453.86|0
1648739100000|2022-03-31 15:05:00|459.4|457|459.21|456.81|461.97|459.57|458.03|455.63|0
1648739400000|2022-03-31 15:10:00|459.8|457.4|460.39|457.99|461.96|459.56|458.62|456.22|0
1648739700000|2022-03-31 15:15:00|459.8|457.4|461.57|459.17|462.75|460.35|459.6|457.2|0
1648740000000|2022-03-31 15:20:00|461.77|459.37|461.96|459.56|462.75|460.35|459.4|457|0
1648740300000|2022-03-31 15:25:00|461.76|459.36|463.34|460.94|464.33|461.93|461.76|459.36|0
1648740600000|2022-03-31 15:30:00|463.94|461.54|465.42|463.02|466.11|463.71|462.95|460.55|0
1648740900000|2022-03-31 15:35:00|465.32|462.92|464.33|461.93|466.51|464.11|462.75|460.35|0
1648741200000|2022-03-31 15:40:00|463.93|461.53|461.96|459.56|464.13|461.73|459.59|457.19|0
1648741500000|2022-03-31 15:45:00|462.15|459.75|463.14|460.74|463.93|461.53|462.15|459.75|0
1648741800000|2022-03-31 15:50:00|463.34|460.94|464.13|461.73|465.12|462.72|462.45|460.05|0
1648742100000|2022-03-31 15:55:00|463.93|461.53|461.56|459.16|464.32|461.92|461.56|459.16|0
1648742400000|2022-03-31 16:00:00|461.75|459.35|464.72|462.32|464.92|462.52|460.18|457.78|0
1648742700000|2022-03-31 16:05:00|464.92|462.52|464.32|461.92|465.51|463.11|463.53|461.13|0
1648743000000|2022-03-31 16:10:00|464.52|462.12|466.89|464.49|466.89|464.49|464.32|461.92|0
1648743300000|2022-03-31 16:15:00|467.09|464.69|466.3|463.9|467.49|465.09|464.91|462.51|0
1648743600000|2022-03-31 16:20:00|466.69|464.29|469.47|467.07|469.47|467.07|466.69|464.29|0
1648743900000|2022-03-31 16:25:00|469.67|467.27|469.27|466.87|471.06|468.66|469.08|466.68|0
1648744200000|2022-03-31 16:30:00|468.98|466.58|471.26|468.86|471.46|469.06|467.68|465.28|0
1648744500000|2022-03-31 16:35:00|471.06|468.66|469.07|466.67|471.66|469.26|468.28|465.88|0
1648744800000|2022-03-31 16:40:00|469.27|466.87|467.48|465.08|469.47|467.07|467.08|464.68|0
1648745100000|2022-03-31 16:45:00|467.08|464.68|467.88|465.48|469.27|466.87|466.49|464.09|0
1648745400000|2022-03-31 16:50:00|467.68|465.28|470.26|467.86|470.86|468.46|467.68|465.28|0
1648745700000|2022-03-31 16:55:00|470.46|468.06|471.65|469.25|472.05|469.65|469.46|467.06|0
1648746000000|2022-03-31 17:00:00|471.45|469.05|470.76|468.36|472.25|469.85|469.46|467.06|0
1648746300000|2022-03-31 17:05:00|470.86|468.46|472.25|469.85|472.45|470.05|469.66|467.26|0
1648746600000|2022-03-31 17:10:00|472.15|469.75|473.24|470.84|473.84|471.44|471.25|468.85|0
1648746900000|2022-03-31 17:15:00|473.44|471.04|470.65|468.25|474.64|472.24|470.45|468.05|0
1648747200000|2022-03-31 17:20:00|471.25|468.85|472.64|470.24|473.44|471.04|471.25|468.85|0
1648747500000|2022-03-31 17:25:00|473.04|470.64|469.26|466.86|473.44|471.04|468.86|466.46|0
1648747800000|2022-03-31 17:30:00|469.46|467.06|469.45|467.05|470.45|468.05|467.87|465.47|0
1648748100000|2022-03-31 17:35:00|469.85|467.45|471.05|468.65|471.84|469.44|469.85|467.45|0
1648748400000|2022-03-31 17:40:00|470.85|468.45|469.45|467.05|471.24|468.84|468.66|466.26|0
1648748700000|2022-03-31 17:45:00|469.25|466.85|468.46|466.06|470.05|467.65|468.26|465.86|0
1648749000000|2022-03-31 17:50:00|468.06|465.66|467.07|464.67|468.06|465.66|465.08|462.68|0
1648749300000|2022-03-31 17:55:00|467.26|464.86|469.45|467.05|469.45|467.05|466.47|464.07|0
1648749600000|2022-03-31 18:00:00|469.05|466.65|473.63|471.23|473.83|471.43|469.05|466.65|0
1648749900000|2022-03-31 18:05:00|473.43|471.03|474.43|472.03|475.43|473.03|472.63|470.23|0
1648750200000|2022-03-31 18:10:00|474.83|472.43|475.63|473.23|476.03|473.63|473.63|471.23|0
1648750500000|2022-03-31 18:15:00|475.83|473.43|476.43|474.03|477.43|475.03|475.23|472.83|0
1648750800000|2022-03-31 18:20:00|476.63|474.23|476.46|474.06|477.7|475.3|474.38|471.98|0
1648751100000|2022-03-31 18:25:00|476.66|474.26|475.86|473.46|479.25|476.85|475.46|473.06|0
1648751400000|2022-03-31 18:30:00|476.06|473.66|478.05|475.65|478.65|476.25|475.66|473.26|0
1648751700000|2022-03-31 18:35:00|478.25|475.85|476.16|473.76|479.24|476.84|474.86|472.46|0
1648752000000|2022-03-31 18:40:00|476.65|474.25|478.44|476.04|479.84|477.44|475.66|473.26|0
1648752300000|2022-03-31 18:45:00|478.24|475.84|478.24|475.84|479.84|477.44|476.65|474.25|0
1648752600000|2022-03-31 18:50:00|478.64|476.24|477.84|475.44|478.84|476.44|476.65|474.25|0
1648752900000|2022-03-31 18:55:00|478.44|476.04|474.26|471.86|478.44|476.04|474.26|471.86|0
1648753200000|2022-03-31 19:00:00|473.87|471.47|471.09|468.69|473.87|471.47|467.93|465.53|0
1648753500000|2022-03-31 19:05:00|471.29|468.89|470.3|467.9|472.48|470.08|469.11|466.71|0
1648753800000|2022-03-31 19:10:00|470.5|468.1|474.06|471.66|474.66|472.26|470.4|468|0
1648754100000|2022-03-31 19:15:00|474.26|471.86|476.84|474.44|477.44|475.04|473.86|471.46|0
1648754400000|2022-03-31 19:20:00|477.04|474.64|481.83|479.43|482.23|479.83|477.04|474.64|0
1648754700000|2022-03-31 19:25:00|481.63|479.23|482.23|479.83|484.23|481.83|480.63|478.23|0
1648755000000|2022-03-31 19:30:00|482.43|480.03|487.84|485.44|489.25|486.85|481.23|478.83|0
1648755300000|2022-03-31 19:35:00|488.04|485.64|485.63|483.23|489.25|486.85|483.43|481.03|0
1648755600000|2022-03-31 19:40:00|487.04|484.64|492.27|489.87|492.68|490.28|485.63|483.23|0
1648755900000|2022-03-31 19:45:00|492.07|489.67|492.02|489.62|493.28|490.88|488.44|486.04|0
1648756200000|2022-03-31 19:50:00|492.22|489.82|502.4|500|502.4|500|491.81|489.41|0
1648756500000|2022-03-31 19:55:00|503.62|501.22|512.38|509.98|515.64|513.24|500.58|498.18|0
1648756800000|2022-03-31 20:00:00|514.62|512.22|512.17|509.77|514.62|512.22|505.88|503.48|0
1648757100000|2022-03-31 20:05:00|511.97|509.57|509.12|506.72|513.4|511|508.71|506.31|0
1648757400000|2022-03-31 20:10:00|508.71|506.31|501.16|498.76|508.82|506.42|500.55|498.15|0
1648757700000|2022-03-31 20:15:00|501.77|498.97|502.17|499.37|503.19|500.39|500.34|497.54|0
1648758000000|2022-03-31 20:20:00|502.37|499.57|506.14|503.34|506.24|503.44|501.97|499.17|0
1648758300000|2022-03-31 20:25:00|506.24|503.44|504.81|502.01|507.05|504.25|504.2|501.4|0
1648758600000|2022-03-31 20:30:00|504.61|501.81|504|501.2|505.02|502.22|503.18|500.38|0
1648758900000|2022-03-31 20:35:00|504.51|501.71|503.39|500.59|504.51|501.71|502.57|499.77|0
1648759200000|2022-03-31 20:40:00|503.29|500.49|502.77|499.97|503.29|500.49|502.16|499.36|0
1648759500000|2022-03-31 20:45:00|502.57|499.77|502.57|499.77|504.4|501.6|501.76|498.96|0
1648759800000|2022-03-31 20:50:00|502.37|499.57|502.97|500.17|504.3|501.5|502.37|499.57|0
1648760100000|2022-03-31 20:55:00|502.77|499.97|502.88|500.08|503.38|500.58|502.36|499.56|0
1648760400000|2022-03-31 21:00:00|502.75|499.95|503.31|500.51|503.35|500.55|502.67|499.87|0
1648760700000|2022-03-31 21:05:00|503.35|500.55|503.38|500.58|503.47|500.67|503.11|500.31|0
1648761000000|2022-03-31 21:10:00|503.4|500.6|503.25|500.45|503.43|500.63|503.2|500.4|0
1648761300000|2022-03-31 21:15:00|503.29|500.49|503.2|500.4|503.31|500.51|503.16|500.36|0
1648761600000|2022-03-31 21:20:00|503.22|500.42|503.9|501.1|503.9|501.1|503.22|500.42|0
1648761900000|2022-03-31 21:25:00|503.72|500.92|504.74|501.94|504.74|501.94|503.52|500.72|0
1648762200000|2022-03-31 21:30:00|504.41|501.61|504.89|502.09|505.24|502.44|504.23|501.43|0
1648762500000|2022-03-31 21:35:00|504.92|502.12|505.47|502.67|505.65|502.85|504.88|502.08|0
1648762800000|2022-03-31 21:40:00|505.41|502.61|504.83|502.03|505.62|502.82|504.79|501.99|0
1648763100000|2022-03-31 21:45:00|505.03|502.23|504.76|501.96|505.03|502.23|504.2|501.4|0
1648763400000|2022-03-31 21:50:00|504.61|501.81|504.43|501.63|504.61|501.81|503.6|500.8|0
1648763700000|2022-03-31 21:55:00|504.29|501.49|503.57|500.77|504.29|501.49|503.21|500.41|0
1648764000000|2022-03-31 22:00:00|503.27|500.47|500.93|498.13|503.47|500.67|500.11|497.31|0
1648764300000|2022-03-31 22:05:00|501.13|498.33|501.74|498.94|501.94|499.14|500.52|497.72|0
1648764600000|2022-03-31 22:10:00|501.53|498.73|503.06|500.26|503.36|500.56|501.53|498.73|0
1648764900000|2022-03-31 22:15:00|502.95|500.15|504.38|501.58|504.99|502.19|502.65|499.85|0
1648765200000|2022-03-31 22:20:00|504.58|501.78|504.99|502.19|505.8|503|504.17|501.37|0
1648765500000|2022-03-31 22:25:00|504.78|501.98|505.6|502.8|505.6|502.8|504.58|501.78|0
1648765800000|2022-03-31 22:30:00|504.99|502.19|503.15|500.35|504.99|502.19|503.15|500.35|0
1648766100000|2022-03-31 22:35:00|503.05|500.25|502.54|499.74|503.15|500.35|502.14|499.34|0
1648766400000|2022-03-31 22:40:00|502.34|499.54|502.24|499.44|502.44|499.64|501.93|499.13|0
1648766700000|2022-03-31 22:45:00|502.13|499.33|502.54|499.74|502.54|499.74|501.52|498.72|0
1648767000000|2022-03-31 22:50:00|502.34|499.54|502.13|499.33|502.34|499.54|501.52|498.72|0
1648767300000|2022-03-31 22:55:00|501.93|499.13|502.13|499.33|502.74|499.94|501.93|499.13|0
1648767600000|2022-03-31 23:00:00|501.93|499.13|502.13|499.33|502.13|499.33|501.52|498.72|0
1648767900000|2022-03-31 23:05:00|502.33|499.53|501.92|499.12|502.74|499.94|501.72|498.92|0
1648768200000|2022-03-31 23:10:00|502.13|499.33|501.72|498.92|502.33|499.53|501.42|498.62|0
1648768500000|2022-03-31 23:15:00|501.92|499.12|501.72|498.92|502.33|499.53|500.91|498.11|0
1648768800000|2022-03-31 23:20:00|501.52|498.72|501.42|498.62|502.33|499.53|501.31|498.51|0
1648769100000|2022-03-31 23:25:00|501.51|498.71|501.31|498.51|501.92|499.12|501.31|498.51|0
1648769400000|2022-03-31 23:30:00|501.51|498.71|501.71|498.91|502.12|499.32|500.7|497.9|0
1648769700000|2022-03-31 23:35:00|501.51|498.71|500.9|498.1|501.51|498.71|500.7|497.9|0
1648770000000|2022-03-31 23:40:00|501.1|498.3|500.09|497.29|501.1|498.3|499.68|496.88|0
1648770300000|2022-03-31 23:45:00|500.29|497.49|501.91|499.11|501.91|499.11|500.29|497.49|0
1648770600000|2022-03-31 23:50:00|501.71|498.91|501.1|498.3|502.32|499.52|501.1|498.3|0
1648770900000|2022-03-31 23:55:00|500.9|498.1|501.51|498.71|501.71|498.91|500.9|498.1|0
1648771200000|2022-04-01 00:00:00|501.3|498.5|502.93|500.13|503.74|500.94|499.68|496.88|0
1648771500000|2022-04-01 00:05:00|502.72|499.92|502.52|499.72|503.74|500.94|501.3|498.5|0
1648771800000|2022-04-01 00:10:00|502.32|499.52|501.3|498.5|503.53|500.73|500.89|498.09|0
1648772100000|2022-04-01 00:15:00|501.5|498.7|503.94|501.14|504.14|501.34|501.1|498.3|0
1648772400000|2022-04-01 00:20:00|503.74|500.94|502.72|499.92|504.14|501.34|502.11|499.31|0
1648772700000|2022-04-01 00:25:00|502.92|500.12|504.14|501.34|504.55|501.75|502.92|500.12|0
1648773000000|2022-04-01 00:30:00|503.94|501.14|505.36|502.56|505.36|502.56|503.73|500.93|0
1648773300000|2022-04-01 00:35:00|505.16|502.36|503.12|500.32|506.18|503.38|503.12|500.32|0
1648773600000|2022-04-01 00:40:00|502.92|500.12|502.31|499.51|503.93|501.13|501.7|498.9|0
1648773900000|2022-04-01 00:45:00|502.51|499.71|502.82|500.02|503.12|500.32|501.9|499.1|0
1648774200000|2022-04-01 00:50:00|502.71|499.91|503.32|500.52|504.13|501.33|502.71|499.91|0
1648774500000|2022-04-01 00:55:00|503.12|500.32|501.49|498.69|504.13|501.33|501.49|498.69|0
1648774800000|2022-04-01 01:00:00|501.69|498.89|502.1|499.3|503.11|500.31|501.49|498.69|0
1648775100000|2022-04-01 01:05:00|501.89|499.09|501.49|498.69|502.5|499.7|501.28|498.48|0
1648775400000|2022-04-01 01:10:00|501.59|498.79|501.08|498.28|502.1|499.3|500.67|497.87|0
1648775700000|2022-04-01 01:15:00|501.28|498.48|500.67|497.87|501.69|498.89|499.86|497.06|0
1648776000000|2022-04-01 01:20:00|500.47|497.67|499.86|497.06|500.67|497.87|499.45|496.65|0
1648776300000|2022-04-01 01:25:00|499.76|496.96|500.26|497.46|501.28|498.48|499.76|496.96|0
1648776600000|2022-04-01 01:30:00|500.47|497.67|500.67|497.87|501.48|498.68|500.26|497.46|0
1648776900000|2022-04-01 01:35:00|500.47|497.67|502.9|500.1|503.72|500.92|500.47|497.67|0
1648777200000|2022-04-01 01:40:00|503.11|500.31|502.29|499.49|503.11|500.31|501.68|498.88|0
1648777500000|2022-04-01 01:45:00|502.49|499.69|502.7|499.9|503.31|500.51|502.09|499.29|0
1648777800000|2022-04-01 01:50:00|502.8|500|502.49|499.69|502.8|500|500.66|497.86|0
1648778100000|2022-04-01 01:55:00|502.29|499.49|501.88|499.08|502.49|499.69|501.47|498.67|0
1648778400000|2022-04-01 02:00:00|502.08|499.28|501.47|498.67|502.29|499.49|500.46|497.66|0
1648778700000|2022-04-01 02:05:00|501.38|498.58|502.28|499.48|502.28|499.48|501.07|498.27|0
1648779000000|2022-04-01 02:10:00|502.49|499.69|501.27|498.47|502.49|499.69|500.97|498.17|0
1648779300000|2022-04-01 02:15:00|501.06|498.26|501.06|498.26|501.47|498.67|500.86|498.06|0
1648779600000|2022-04-01 02:20:00|501.17|498.37|501.47|498.67|502.48|499.68|501.06|498.26|0
1648779900000|2022-04-01 02:25:00|501.67|498.87|501.67|498.87|501.87|499.07|501.26|498.46|0
1648780200000|2022-04-01 02:30:00|501.47|498.67|500.86|498.06|501.67|498.87|500.65|497.85|0
1648780500000|2022-04-01 02:35:00|500.76|497.96|499.64|496.84|501.06|498.26|499.44|496.64|0
1648780800000|2022-04-01 02:40:00|499.84|497.04|499.03|496.23|499.84|497.04|498.42|495.62|0
1648781100000|2022-04-01 02:45:00|499.23|496.43|498.22|495.42|499.43|496.63|498.22|495.42|0
1648781400000|2022-04-01 02:50:00|498.42|495.62|499.03|496.23|499.03|496.23|498.01|495.21|0
1648781700000|2022-04-01 02:55:00|498.82|496.02|498.42|495.62|498.82|496.02|498.21|495.41|0
1648782000000|2022-04-01 03:00:00|498.21|495.41|496.39|493.59|498.21|495.41|496.09|493.29|0
1648782300000|2022-04-01 03:05:00|496.59|493.79|497.6|494.8|497.81|495.01|496.59|493.79|0
1648782600000|2022-04-01 03:10:00|497.4|494.6|496.79|493.99|497.6|494.8|496.79|493.99|0
1648782900000|2022-04-01 03:15:00|496.59|493.79|496.59|493.79|496.79|493.99|496.19|493.39|0
1648783200000|2022-04-01 03:20:00|496.79|493.99|496.79|493.99|496.79|493.99|495.95|493.15|0
1648783500000|2022-04-01 03:25:00|496.59|493.79|497.19|494.39|497.4|494.6|496.59|493.79|0
1648783800000|2022-04-01 03:30:00|497.4|494.6|497.8|495|497.8|495|496.99|494.19|0
1648784100000|2022-04-01 03:35:00|497.6|494.8|498.41|495.61|498.81|496.01|497.6|494.8|0
1648784400000|2022-04-01 03:40:00|498.61|495.81|498.41|495.61|498.81|496.01|497.8|495|0
1648784700000|2022-04-01 03:45:00|498.2|495.4|498.2|495.4|498.61|495.81|498.2|495.4|0
1648785000000|2022-04-01 03:50:00|498|495.2|498.61|495.81|498.61|495.81|497.8|495|0
1648785300000|2022-04-01 03:55:00|498.81|496.01|498.2|495.4|499.01|496.21|498.2|495.4|0
1648785600000|2022-04-01 04:00:00|498|495.2|498.81|496.01|498.81|496.01|498|495.2|0
1648785900000|2022-04-01 04:05:00|498.6|495.8|498.2|495.4|498.81|496.01|498.2|495.4|0
1648786200000|2022-04-01 04:10:00|498.4|495.6|498.2|495.4|498.6|495.8|498.2|495.4|0
1648786500000|2022-04-01 04:15:00|498.19|495.39|497.79|494.99|498.4|495.6|497.79|494.99|0
1648786800000|2022-04-01 04:20:00|497.99|495.19|497.99|495.19|498.19|495.39|497.79|494.99|0
1648787100000|2022-04-01 04:25:00|498.19|495.39|498.39|495.59|498.5|495.7|498.19|495.39|0
1648787400000|2022-04-01 04:30:00|498.6|495.8|498.8|496|498.8|496|498.19|495.39|0
1648787700000|2022-04-01 04:35:00|498.9|496.1|499.4|496.6|499.4|496.6|498.8|496|0
1648788000000|2022-04-01 04:40:00|499.81|497.01|500.62|497.82|501.03|498.23|499.61|496.81|0
1648788300000|2022-04-01 04:45:00|500.82|498.02|500.21|497.41|500.82|498.02|500.01|497.21|0
1648788600000|2022-04-01 04:50:00|500.42|497.62|501.02|498.22|501.43|498.63|500.42|497.62|0
1648788900000|2022-04-01 04:55:00|501.44|498.64|500.02|497.22|502.61|499.81|499.2|496.4|0
1648789200000|2022-04-01 05:00:00|500.22|497.42|499.2|496.4|500.63|497.83|499.2|496.4|0
1648789500000|2022-04-01 05:05:00|499.4|496.6|499.2|496.4|499.61|496.81|498.79|495.99|0
1648789800000|2022-04-01 05:10:00|499.4|496.6|497.57|494.77|500.01|497.21|497.37|494.57|0
1648790100000|2022-04-01 05:15:00|497.37|494.57|497.57|494.77|497.98|495.18|497.16|494.36|0
1648790400000|2022-04-01 05:20:00|497.77|494.97|498.38|495.58|498.58|495.78|497.37|494.57|0
1648790700000|2022-04-01 05:25:00|498.79|495.99|498.79|495.99|498.89|496.09|498.38|495.58|0
1648791000000|2022-04-01 05:30:00|498.58|495.78|499.8|497|499.8|497|498.58|495.78|0
1648791300000|2022-04-01 05:35:00|499.6|496.8|501.02|498.22|501.23|498.43|499.4|496.6|0
1648791600000|2022-04-01 05:40:00|500.82|498.02|500|497.2|501.02|498.22|499.8|497|0
1648791900000|2022-04-01 05:45:00|500.21|497.41|500.41|497.61|500.72|497.92|500|497.2|0
1648792200000|2022-04-01 05:50:00|500.61|497.81|501.63|498.83|502.25|499.45|500.61|497.81|0
1648792500000|2022-04-01 05:55:00|501.43|498.63|502.24|499.44|502.24|499.44|501.43|498.63|0
1648792800000|2022-04-01 06:00:00|502.65|499.85|501.43|498.63|503.67|500.87|501.22|498.42|0
1648793100000|2022-04-01 06:05:00|501.63|498.83|502.45|499.65|503.47|500.67|501.43|498.63|0
1648793400000|2022-04-01 06:10:00|502.65|499.85|502.04|499.24|503.06|500.26|502.04|499.24|0
1648793700000|2022-04-01 06:15:00|502.24|499.44|500.4|497.6|502.44|499.64|500.4|497.6|0
1648794000000|2022-04-01 06:20:00|500|497.2|497.76|494.96|500|497.2|497.35|494.55|0
1648794300000|2022-04-01 06:25:00|497.55|494.75|498.36|495.56|498.57|495.77|496.74|493.94|0
1648794600000|2022-04-01 06:30:00|498.57|495.77|498.97|496.17|498.98|496.18|497.35|494.55|0
1648794900000|2022-04-01 06:35:00|499.18|496.38|497.14|494.34|499.28|496.48|496.74|493.94|0
1648795200000|2022-04-01 06:40:00|497.35|494.55|496.23|493.43|497.55|494.75|496.13|493.33|0
1648795500000|2022-04-01 06:45:00|496.33|493.53|495.92|493.12|496.33|493.53|495.52|492.72|0
1648795800000|2022-04-01 06:50:00|496.03|493.23|496.12|493.32|496.73|493.93|495.42|492.62|0
1648796100000|2022-04-01 06:55:00|496.33|493.53|496.12|493.32|497.34|494.54|495.51|492.71|0
1648796400000|2022-04-01 07:00:00|496.32|493.52|497.75|494.95|498.36|495.56|496.12|493.32|0
1648796700000|2022-04-01 07:05:00|497.14|494.74|497.24|494.84|498.77|496.37|496.84|494.44|0
1648797000000|2022-04-01 07:10:00|497.54|495.14|498.97|496.57|499.58|497.18|496.12|493.72|0
1648797300000|2022-04-01 07:15:00|498.67|496.27|496.32|493.92|499.17|496.77|495.92|493.52|0
1648797600000|2022-04-01 07:20:00|496.43|494.03|494.5|492.1|496.53|494.13|492.87|490.47|0
1648797900000|2022-04-01 07:25:00|495.1|492.7|496.73|494.33|496.73|494.33|494.7|492.3|0
1648798200000|2022-04-01 07:30:00|497.34|494.94|499.37|496.97|499.37|496.97|496.52|494.12|0
1648798500000|2022-04-01 07:35:00|499.17|496.77|498.55|496.15|501|498.6|498.35|495.95|0
1648798800000|2022-04-01 07:40:00|498.76|496.36|498.35|495.95|499.77|497.37|497.33|494.93|0
1648799100000|2022-04-01 07:45:00|498.76|496.36|497.13|494.73|498.76|496.36|496.52|494.12|0
1648799400000|2022-04-01 07:50:00|496.92|494.52|495.1|492.7|497.23|494.83|495.1|492.7|0
1648799700000|2022-04-01 07:55:00|494.89|492.49|496.01|493.61|496.92|494.52|494.89|492.49|0
1648800000000|2022-04-01 08:00:00|496.31|493.91|494.08|491.68|497.03|494.63|494.08|491.68|0
1648800300000|2022-04-01 08:05:00|494.48|492.08|495.29|492.89|495.9|493.5|494.08|491.68|0
1648800600000|2022-04-01 08:10:00|495.4|493|496.51|494.11|496.51|494.11|494.08|491.68|0
1648800900000|2022-04-01 08:15:00|496.31|493.91|496.31|493.91|497.23|494.83|495.2|492.8|0
1648801200000|2022-04-01 08:20:00|496.1|493.7|495.09|492.69|496.31|493.91|494.48|492.08|0
1648801500000|2022-04-01 08:25:00|495.29|492.89|494.68|492.28|495.7|493.3|494.07|491.67|0
1648801800000|2022-04-01 08:30:00|494.79|492.39|495.29|492.89|496.3|493.9|494.79|492.39|0
1648802100000|2022-04-01 08:35:00|495.09|492.69|496.3|493.9|496.3|493.9|494.48|492.08|0
1648802400000|2022-04-01 08:40:00|496.2|493.8|493.87|491.47|496.3|493.9|493.87|491.47|0
1648802700000|2022-04-01 08:45:00|493.66|491.26|493.87|491.47|494.47|492.07|493.06|490.66|0
1648803000000|2022-04-01 08:50:00|493.66|491.26|493.56|491.16|494.47|492.07|493.26|490.86|0
1648803300000|2022-04-01 08:55:00|493.66|491.26|493.86|491.46|494.47|492.07|493.66|491.26|0
1648803600000|2022-04-01 09:00:00|494.17|491.77|496.06|493.66|496.47|494.07|494.17|491.77|0
1648803900000|2022-04-01 09:05:00|495.86|493.46|497.28|494.88|497.68|495.28|495.86|493.46|0
1648804200000|2022-04-01 09:10:00|497.48|495.08|496.46|494.06|497.68|495.28|496.06|493.66|0
1648804500000|2022-04-01 09:15:00|496.37|493.97|496.87|494.47|497.48|495.08|496.06|493.66|0
1648804800000|2022-04-01 09:20:00|497.07|494.67|495.24|492.84|498.49|496.09|492.21|489.81|0
1648805100000|2022-04-01 09:25:00|495.04|492.64|494.64|492.24|495.45|493.05|494.43|492.03|0
1648805400000|2022-04-01 09:30:00|494.43|492.03|491.8|489.4|494.43|492.03|490.79|488.39|0
1648805700000|2022-04-01 09:35:00|491.6|489.2|492.61|490.21|492.61|490.21|490.99|488.59|0
1648806000000|2022-04-01 09:40:00|492.81|490.41|493.62|491.22|494.63|492.23|492.61|490.21|0
1648806300000|2022-04-01 09:45:00|493.42|491.02|494.23|491.83|495.04|492.64|493.21|490.81|0
1648806600000|2022-04-01 09:50:00|494.02|491.62|492.4|490|494.02|491.62|491.6|489.2|0
1648806900000|2022-04-01 09:55:00|492.2|489.8|491.9|489.5|492.81|490.41|491.19|488.79|0
1648807200000|2022-04-01 10:00:00|492|489.6|490.93|488.53|492.2|489.8|488.67|486.27|0
1648807500000|2022-04-01 10:05:00|491.03|488.63|490.12|487.72|491.54|489.14|490.12|487.72|0
1648807800000|2022-04-01 10:10:00|490.32|487.92|491.03|488.63|491.33|488.93|489.92|487.52|0
1648808100000|2022-04-01 10:15:00|490.93|488.53|490.62|488.22|491.33|488.93|490.52|488.12|0
1648808400000|2022-04-01 10:20:00|490.72|488.32|491.33|488.93|491.33|488.93|490.52|488.12|0
1648808700000|2022-04-01 10:25:00|490.92|488.52|490.11|487.71|491.13|488.73|489.91|487.51|0
1648809000000|2022-04-01 10:30:00|490.42|488.02|490.11|487.71|490.92|488.52|489.71|487.31|0
1648809300000|2022-04-01 10:35:00|490.31|487.91|492.24|489.84|492.34|489.94|490.11|487.71|0
1648809600000|2022-04-01 10:40:00|492.13|489.73|492.34|489.94|492.64|490.24|491.73|489.33|0
1648809900000|2022-04-01 10:45:00|492.13|489.73|492.74|490.34|493.35|490.95|492.13|489.73|0
1648810200000|2022-04-01 10:50:00|492.94|490.54|493.35|490.95|493.55|491.15|492.74|490.34|0
1648810500000|2022-04-01 10:55:00|493.14|490.74|491.63|489.23|493.75|491.35|491.12|488.72|0
1648810800000|2022-04-01 11:00:00|491.93|489.53|491.72|489.32|491.93|489.53|490.71|488.31|0
1648811100000|2022-04-01 11:05:00|491.52|489.12|491.52|489.12|491.83|489.43|490.71|488.31|0
1648811400000|2022-04-01 11:10:00|491.32|488.92|493.14|490.74|493.34|490.94|491.32|488.92|0
1648811700000|2022-04-01 11:15:00|493.34|490.94|493.14|490.74|493.34|490.94|492.23|489.83|0
1648812000000|2022-04-01 11:20:00|493.34|490.94|492.53|490.13|493.54|491.14|492.12|489.72|0
1648812300000|2022-04-01 11:25:00|492.73|490.33|493.13|490.73|493.13|490.73|492.32|489.92|0
1648812600000|2022-04-01 11:30:00|493.34|490.94|492.73|490.33|493.74|491.34|492.73|490.33|0
1648812900000|2022-04-01 11:35:00|493.13|490.73|492.93|490.53|493.74|491.34|492.73|490.33|0
1648813200000|2022-04-01 11:40:00|493.13|490.73|493.13|490.73|493.33|490.93|492.93|490.53|0
1648813500000|2022-04-01 11:45:00|493.33|490.93|492.32|489.92|493.33|490.93|492.32|489.92|0
1648813800000|2022-04-01 11:50:00|491.48|489.08|491.89|489.49|491.89|489.49|491.48|489.08|0
1648814100000|2022-04-01 11:55:00|491.79|489.39|491.48|489.08|492.09|489.69|491.48|489.08|0
1648814400000|2022-04-01 12:00:00|491.68|489.28|492.5|490.1|492.6|490.2|491.48|489.08|0
1648814700000|2022-04-01 12:05:00|492.29|489.89|490.46|488.06|492.29|489.89|490.46|488.06|0
1648815000000|2022-04-01 12:10:00|490.67|488.27|491.27|488.87|491.27|488.87|490.26|487.86|0
1648815300000|2022-04-01 12:15:00|491.48|489.08|491.27|488.87|491.48|489.08|489.85|487.45|0
1648815600000|2022-04-01 12:20:00|491.07|488.67|490.26|487.86|491.27|488.87|489.85|487.45|0
1648815900000|2022-04-01 12:25:00|490.16|487.76|490.66|488.26|492.29|489.89|489.55|487.15|0
1648816200000|2022-04-01 12:30:00|490.56|488.16|495.95|493.55|496.77|494.37|490.46|488.06|0
1648816500000|2022-04-01 12:35:00|495.85|493.45|494.32|491.92|495.95|493.55|493.51|491.11|0
1648816800000|2022-04-01 12:40:00|494.12|491.72|496.57|494.17|497.59|495.19|494.12|491.72|0
1648817100000|2022-04-01 12:45:00|496.67|494.27|496.97|494.57|496.97|494.57|495.34|492.94|0
1648817400000|2022-04-01 12:50:00|497.18|494.78|497.79|495.39|499.22|496.82|496.77|494.37|0
1648817700000|2022-04-01 12:55:00|497.99|495.59|498.61|496.21|498.81|496.41|497.18|494.78|0
1648818000000|2022-04-01 13:00:00|498.81|496.41|501.47|499.07|501.47|499.07|498.2|495.8|0
1648818300000|2022-04-01 13:05:00|501.27|498.87|498.6|496.2|501.27|498.87|498.4|496|0
1648818600000|2022-04-01 13:10:00|498.5|496.1|496.76|494.36|498.81|496.41|496.76|494.36|0
1648818900000|2022-04-01 13:15:00|496.56|494.16|495.13|492.73|496.56|494.16|494.52|492.12|0
1648819200000|2022-04-01 13:20:00|494.92|492.52|496.35|493.95|496.56|494.16|494.31|491.91|0
1648819500000|2022-04-01 13:25:00|495.94|493.54|498.6|496.2|498.6|496.2|495.54|493.14|0
1648819800000|2022-04-01 13:30:00|498.19|495.79|503.1|500.7|503.1|500.7|496.55|494.15|0
1648820100000|2022-04-01 13:35:00|502.9|500.5|503.93|501.53|504.95|502.55|499.22|496.82|0
1648820400000|2022-04-01 13:40:00|503.73|501.33|505.61|502.73|507.25|504.37|503.35|500.47|0
1648820700000|2022-04-01 13:45:00|505.4|502.52|503.35|500.47|507.25|504.37|501.51|498.63|0
1648821000000|2022-04-01 13:50:00|503.56|500.68|510.75|507.87|511.78|508.9|502.73|499.85|0
1648821300000|2022-04-01 13:55:00|511.17|508.29|507.66|504.78|511.58|508.7|507.25|504.37|0
1648821600000|2022-04-01 14:00:00|507.15|504.27|510.13|507.25|513.02|510.14|505.81|502.93|0
1648821900000|2022-04-01 14:05:00|509.72|506.84|509.51|506.63|510.54|507.66|506.84|503.96|0
1648822200000|2022-04-01 14:10:00|509.1|506.22|503.55|500.67|509.1|506.22|502.73|499.85|0
1648822500000|2022-04-01 14:15:00|503.75|500.87|511.81|508.93|512.02|509.14|503.75|500.87|0
1648822800000|2022-04-01 14:20:00|511.4|508.52|517.15|514.27|517.98|515.1|510.16|507.28|0
1648823100000|2022-04-01 14:25:00|516.53|513.65|518.18|515.3|519.64|516.76|515.7|512.82|0
1648823400000|2022-04-01 14:30:00|517.35|514.47|514.04|511.16|517.56|514.68|513.84|510.96|0
1648823700000|2022-04-01 14:35:00|513.42|510.54|515.7|512.82|516.73|513.85|512.19|509.31|0
1648824000000|2022-04-01 14:40:00|516.11|513.23|515.07|512.19|519.42|516.54|514.66|511.78|0
1648824300000|2022-04-01 14:45:00|515.28|512.4|512.18|509.3|515.49|512.61|510.33|507.45|0
1648824600000|2022-04-01 14:50:00|511.77|508.89|508.27|505.39|513.01|510.13|508.06|505.18|0
1648824900000|2022-04-01 14:55:00|508.06|505.18|509.88|507.48|510.7|508.3|507.45|504.57|0
1648825200000|2022-04-01 15:00:00|510.29|507.89|510.5|508.1|511.53|509.13|509.06|506.66|0
1648825500000|2022-04-01 15:05:00|510.7|508.3|507|504.6|511.73|509.33|506.18|503.78|0
1648825800000|2022-04-01 15:10:00|507.2|504.8|510.1|507.7|510.92|508.52|505.77|503.37|0
1648826100000|2022-04-01 15:15:00|510.51|508.11|509.68|507.28|511.96|509.56|508.65|506.25|0
1648826400000|2022-04-01 15:20:00|509.48|507.08|509.27|506.87|511.33|508.93|507|504.6|0
1648826700000|2022-04-01 15:25:00|509.06|506.66|511.75|509.35|511.95|509.55|508.03|505.63|0
1648827000000|2022-04-01 15:30:00|511.13|508.73|514.23|511.83|515.26|512.86|511.13|508.73|0
1648827300000|2022-04-01 15:35:00|514.43|512.03|518.17|515.77|519.62|517.22|514.33|511.93|0
1648827600000|2022-04-01 15:40:00|518.28|515.88|521.91|519.51|522.54|520.14|518.28|515.88|0
1648827900000|2022-04-01 15:45:00|522.33|519.93|522.06|519.66|523.06|520.66|520.2|517.8|0
1648828200000|2022-04-01 15:50:00|522.69|520.29|518.33|515.93|523.52|521.12|517.29|514.89|0
1648828500000|2022-04-01 15:55:00|519.06|516.66|523.72|521.32|525.39|522.99|519.06|516.66|0
1648828800000|2022-04-01 16:00:00|524.55|522.15|526.54|524.14|526.64|524.24|523.41|521.01|0
1648829100000|2022-04-01 16:05:00|526.84|524.44|527.4|525|529.69|527.29|526.84|524.44|0
1648829400000|2022-04-01 16:10:00|527.19|524.79|526.78|524.38|529.27|526.87|526.36|523.96|0
1648829700000|2022-04-01 16:15:00|526.57|524.17|528.02|525.62|529.9|527.5|525.53|523.13|0
1648830000000|2022-04-01 16:20:00|528.44|526.04|525.94|523.54|528.65|526.25|524.9|522.5|0
1648830300000|2022-04-01 16:25:00|525.11|522.71|523.66|521.26|526.57|524.17|523.45|521.05|0
1648830600000|2022-04-01 16:30:00|524.07|521.67|530.52|528.12|531.56|529.16|524.07|521.67|0
1648830900000|2022-04-01 16:35:00|531.04|528.64|529.27|526.87|532.61|530.21|528.85|526.45|0
1648831200000|2022-04-01 16:40:00|529.48|527.08|525.73|523.33|530.93|528.53|525.31|522.91|0
1648831500000|2022-04-01 16:45:00|525.31|522.91|524.9|522.5|528.43|526.03|524.69|522.29|0
1648831800000|2022-04-01 16:50:00|525.11|522.71|525.52|523.12|528.22|525.82|524.28|521.88|0
1648832100000|2022-04-01 16:55:00|525.31|522.91|527.81|525.41|528.01|525.61|523.86|521.46|0
1648832400000|2022-04-01 17:00:00|527.39|524.99|528.24|525.84|529.29|526.89|526.56|524.16|0
1648832700000|2022-04-01 17:05:00|528.04|525.64|528.66|526.26|528.66|526.26|525.33|522.93|0
1648833000000|2022-04-01 17:10:00|528.77|526.37|530.54|528.14|531.58|529.18|528.77|526.37|0
1648833300000|2022-04-01 17:15:00|530.74|528.34|530.33|527.93|532|529.6|529.91|527.51|0
1648833600000|2022-04-01 17:20:00|530.12|527.72|529.07|526.67|534.09|531.69|528.87|526.47|0
1648833900000|2022-04-01 17:25:00|529.28|526.88|529.91|527.51|531.16|528.76|528.86|526.46|0
1648834200000|2022-04-01 17:30:00|530.11|527.71|529.91|527.51|530.53|528.13|527.51|525.11|0
1648834500000|2022-04-01 17:35:00|530.11|527.71|522.83|520.43|530.11|527.71|521.59|519.19|0
1648834800000|2022-04-01 17:40:00|522.63|520.23|522.21|519.81|523.25|520.85|519.73|517.33|0
1648835100000|2022-04-01 17:45:00|522.62|520.22|522.94|520.54|524.49|522.09|522.42|520.02|0
1648835400000|2022-04-01 17:50:00|523.45|521.05|523.41|521.01|524.7|522.3|522.68|520.28|0
1648835700000|2022-04-01 17:55:00|523.51|521.11|521.43|519.03|524.14|521.74|520.39|517.99|0
1648836000000|2022-04-01 18:00:00|521.64|519.24|515.21|512.81|522.26|519.86|515.21|512.81|0
1648836300000|2022-04-01 18:05:00|515.42|513.02|514.8|512.4|516.45|514.05|511.7|509.3|0
1648836600000|2022-04-01 18:10:00|515.21|512.81|513.92|511.52|517.07|514.67|513.35|510.95|0
1648836900000|2022-04-01 18:15:00|513.51|511.11|512.76|510.36|513.51|511.11|509.86|507.46|0
1648837200000|2022-04-01 18:20:00|512.96|510.56|512.14|509.74|513.17|510.77|509.66|507.26|0
1648837500000|2022-04-01 18:25:00|512.34|509.94|506.97|504.57|512.55|510.15|506.97|504.57|0
1648837800000|2022-04-01 18:30:00|507.18|504.78|503.47|501.07|507.38|504.98|503.06|500.66|0
1648838100000|2022-04-01 18:35:00|503.27|500.87|506.56|504.16|508.21|505.81|503.27|500.87|0
1648838400000|2022-04-01 18:40:00|506.35|503.95|503.19|500.79|507.08|504.68|502.46|500.06|0
1648838700000|2022-04-01 18:45:00|503.29|500.89|504.94|502.54|505.56|503.16|501.23|498.83|0
1648839000000|2022-04-01 18:50:00|505.14|502.74|507.42|505.02|507.83|505.43|504.94|502.54|0
1648839300000|2022-04-01 18:55:00|507.21|504.81|509.07|506.67|510.52|508.12|505.35|502.95|0
1648839600000|2022-04-01 19:00:00|509.69|507.29|505.97|503.57|509.9|507.5|503.9|501.5|0
1648839900000|2022-04-01 19:05:00|506.38|503.98|508.65|506.25|508.86|506.46|503.7|501.3|0
1648840200000|2022-04-01 19:10:00|508.45|506.05|508.86|506.46|512.59|510.19|507.21|504.81|0
1648840500000|2022-04-01 19:15:00|509.27|506.87|516.55|514.15|516.55|514.15|507.62|505.22|0
1648840800000|2022-04-01 19:20:00|516.96|514.56|517.43|515.03|519.3|516.9|515.35|512.95|0
1648841100000|2022-04-01 19:25:00|516.8|514.4|515.97|513.57|517.84|515.44|515.14|512.74|0
1648841400000|2022-04-01 19:30:00|515.35|512.95|519.92|517.52|521.59|519.19|513.89|511.49|0
1648841700000|2022-04-01 19:35:00|518.88|516.48|519.5|517.1|522.01|519.61|518.88|516.48|0
1648842000000|2022-04-01 19:40:00|519.71|517.31|522.24|519.84|522.24|519.84|515.76|513.36|0
1648842300000|2022-04-01 19:45:00|520.84|518.44|517.11|514.71|523.33|520.93|517.11|514.71|0
1648842600000|2022-04-01 19:50:00|513.59|511.19|503.93|501.05|514.42|512.02|503.11|500.23|0
1648842900000|2022-04-01 19:55:00|504.54|501.66|502.1|499.22|505.36|502.48|499.22|496.34|0
1648843200000|2022-04-01 20:00:00|500.86|497.98|500.42|498.02|504.15|501.27|499.6|497.2|0
1648843500000|2022-04-01 20:05:00|500.62|498.22|502.68|500.28|502.88|500.48|500.42|498.02|0
1648843800000|2022-04-01 20:10:00|502.88|500.48|506.59|504.19|506.59|504.19|502.68|500.28|0
1649055900000|2022-04-04 07:05:00|495.37|492.97|500.19|497.79|501.12|498.72|495.17|492.77|0
1649056200000|2022-04-04 07:10:00|500.29|497.89|506.68|504.28|507.3|504.9|500.09|497.69|0
1649056500000|2022-04-04 07:15:00|506.89|504.49|504.82|502.42|507.71|505.31|503.58|501.18|0
1649056800000|2022-04-04 07:20:00|505.13|502.73|506.75|504.35|506.95|504.55|503.79|501.39|0
1649057100000|2022-04-04 07:25:00|506.54|504.14|506.75|504.35|507.78|505.38|505.83|503.43|0
1649057400000|2022-04-04 07:30:00|506.54|504.14|503.87|501.47|506.54|504.14|503.87|501.47|0
1649057700000|2022-04-04 07:35:00|503.97|501.57|503.36|500.96|504.69|502.29|503.05|500.65|0
1649058000000|2022-04-04 07:40:00|503.25|500.85|504.89|502.49|504.89|502.49|502.63|500.23|0
1649058300000|2022-04-04 07:45:00|505|502.6|504.89|502.49|505.3|502.9|504.89|502.49|0
1649058600000|2022-04-04 07:50:00|505.1|502.7|504.89|502.49|505.1|502.7|504.89|502.49|0
1649058900000|2022-04-04 07:55:00|505.1|502.7|505.09|502.69|506.33|503.93|504.89|502.49|0
1649059200000|2022-04-04 08:00:00|504.89|502.49|506.94|504.54|508.18|505.78|503.45|501.05|0
1649059500000|2022-04-04 08:05:00|506.85|504.45|506.53|504.13|507.77|505.37|505.3|502.9|0
1649059800000|2022-04-04 08:10:00|506.33|503.93|505.3|502.9|506.94|504.54|505.3|502.9|0
1649060100000|2022-04-04 08:15:00|505.5|503.1|505.29|502.89|506.74|504.34|505.09|502.69|0
1649060400000|2022-04-04 08:20:00|505.09|502.69|503.86|501.46|505.71|503.31|503.44|501.04|0
1649060700000|2022-04-04 08:25:00|504.06|501.66|502.42|500.02|505.29|502.89|502.42|500.02|0
1649061000000|2022-04-04 08:30:00|502.21|499.81|501.19|498.79|502.42|500.02|500.78|498.38|0
1649061300000|2022-04-04 08:35:00|500.98|498.58|504.06|501.66|505.29|502.89|500.57|498.17|0
1649061600000|2022-04-04 08:40:00|504.57|502.17|506.32|503.92|506.32|503.92|503.96|501.56|0
1649061900000|2022-04-04 08:45:00|506.11|503.71|504.26|501.86|506.11|503.71|504.05|501.65|0
1649062200000|2022-04-04 08:50:00|504.16|501.76|503.23|500.83|504.46|502.06|503.23|500.83|0
1649062500000|2022-04-04 08:55:00|503.03|500.63|503.44|501.04|503.64|501.24|502.72|500.32|0
1649062800000|2022-04-04 09:00:00|503.64|501.24|500.56|498.16|503.64|501.24|500.47|498.07|0
1649063100000|2022-04-04 09:05:00|500.36|497.96|497.7|495.3|500.56|498.16|497.09|494.69|0
1649063400000|2022-04-04 09:10:00|497.5|495.1|495.97|493.57|497.5|495.1|495.66|493.26|0
1649063700000|2022-04-04 09:15:00|495.86|493.46|496.88|494.48|497.08|494.68|495.25|492.85|0
1649064000000|2022-04-04 09:20:00|496.99|494.59|496.27|493.87|497.29|494.89|495.66|493.26|0
1649064300000|2022-04-04 09:25:00|496.47|494.07|496.88|494.48|496.88|494.48|496.37|493.97|0
1649064600000|2022-04-04 09:30:00|496.67|494.27|497.49|495.09|498.82|496.42|496.67|494.27|0
1649064900000|2022-04-04 09:35:00|497.29|494.89|495.65|493.25|497.49|495.09|494.63|492.23|0
1649065200000|2022-04-04 09:40:00|495.24|492.84|496.26|493.86|496.37|493.97|495.04|492.64|0
1649065500000|2022-04-04 09:45:00|496.06|493.66|495.85|493.45|496.67|494.27|495.85|493.45|0
1649065800000|2022-04-04 09:50:00|495.65|493.25|496.87|494.47|496.87|494.47|495.04|492.64|0
1649066100000|2022-04-04 09:55:00|496.67|494.27|494.83|492.43|496.67|494.27|493.61|491.21|0
1649066400000|2022-04-04 10:00:00|494.73|492.33|495.65|493.25|495.65|493.25|493.81|491.41|0
1649066700000|2022-04-04 10:05:00|495.44|493.04|494.83|492.43|495.64|493.24|494.62|492.22|0
1649067000000|2022-04-04 10:10:00|494.62|492.22|494.01|491.61|495.64|493.24|493.81|491.41|0
1649067300000|2022-04-04 10:15:00|493.81|491.41|493.6|491.2|494.42|492.02|491.77|489.37|0
1649067600000|2022-04-04 10:20:00|493.4|491|492.79|490.39|494.01|491.61|491.98|489.58|0
1649067900000|2022-04-04 10:25:00|492.69|490.29|495.23|492.83|495.23|492.83|492.38|489.98|0
1649068200000|2022-04-04 10:30:00|495.13|492.73|495.84|493.44|496.05|493.65|495.03|492.63|0
1649068500000|2022-04-04 10:35:00|496.05|493.65|496.86|494.46|496.86|494.46|496.05|493.65|0
1649068800000|2022-04-04 10:40:00|497.06|494.66|497.27|494.87|497.47|495.07|496.25|493.85|0
1649069100000|2022-04-04 10:45:00|497.06|494.66|497.27|494.87|497.47|495.07|496.65|494.25|0
1649069400000|2022-04-04 10:50:00|497.47|495.07|497.67|495.27|498.08|495.68|497.06|494.66|0
1649069700000|2022-04-04 10:55:00|497.88|495.48|497.67|495.27|498.29|495.89|497.57|495.17|0
1649070000000|2022-04-04 11:00:00|497.88|495.48|496.96|494.56|497.98|495.58|496.85|494.45|0
1649070300000|2022-04-04 11:05:00|496.85|494.45|495.83|493.43|497.37|494.97|495.83|493.43|0
1649070600000|2022-04-04 11:10:00|496.04|493.64|495.83|493.43|496.65|494.25|495.42|493.02|0
1649070900000|2022-04-04 11:15:00|496.04|493.64|494.51|492.11|496.04|493.64|493.39|490.99|0
1649071200000|2022-04-04 11:20:00|494.4|492|494.61|492.21|494.81|492.41|493.59|491.19|0
1649071500000|2022-04-04 11:25:00|494.4|492|494.4|492|495.42|493.02|494.4|492|0
1649071800000|2022-04-04 11:30:00|494.51|492.11|495.83|493.43|495.83|493.43|494.2|491.8|0
1649072100000|2022-04-04 11:35:00|495.62|493.22|496.44|494.04|497.25|494.85|495.62|493.22|0
1649072400000|2022-04-04 11:40:00|496.23|493.83|496.03|493.63|496.44|494.04|495.82|493.42|0
1649072700000|2022-04-04 11:45:00|496.23|493.83|496.84|494.44|497.05|494.65|496.03|493.63|0
1649073000000|2022-04-04 11:50:00|497.05|494.65|495.01|492.61|497.05|494.65|495.01|492.61|0
1649073300000|2022-04-04 11:55:00|494.8|492.4|493.48|491.08|495.01|492.61|492.36|489.96|0
1649073600000|2022-04-04 12:00:00|493.37|490.97|494.8|492.4|495|492.6|492.56|490.16|0
1649073900000|2022-04-04 12:05:00|494.91|492.51|496.02|493.62|496.23|493.83|494.91|492.51|0
1649074200000|2022-04-04 12:10:00|495.82|493.42|495.2|492.8|496.02|493.62|494.39|491.99|0
1649074500000|2022-04-04 12:15:00|495.41|493.01|494.8|492.4|495.41|493.01|493.98|491.58|0
1649074800000|2022-04-04 12:20:00|495|492.6|492.96|490.56|495|492.6|492.76|490.36|0
1649075100000|2022-04-04 12:25:00|493.16|490.76|495|492.6|495.2|492.8|492.35|489.95|0
1649075400000|2022-04-04 12:30:00|494.79|492.39|493.77|491.37|495.2|492.8|493.57|491.17|0
1649075700000|2022-04-04 12:35:00|493.57|491.17|496.01|493.61|496.01|493.61|493.37|490.97|0
1649076000000|2022-04-04 12:40:00|495.81|493.41|496.22|493.82|496.83|494.43|495.2|492.8|0
1649076300000|2022-04-04 12:45:00|496.42|494.02|500.1|497.7|500.71|498.31|496.42|494.02|0
1649076600000|2022-04-04 12:50:00|499.89|497.49|499.89|497.49|500.1|497.7|498.98|496.58|0
1649076900000|2022-04-04 12:55:00|500.1|497.7|500.82|498.42|501.74|499.34|499.89|497.49|0
1649077200000|2022-04-04 13:00:00|500.92|498.52|498.46|496.06|500.92|498.52|498.25|495.85|0
1649077500000|2022-04-04 13:05:00|498.66|496.26|498.66|496.26|499.07|496.67|498.05|495.65|0
1649077800000|2022-04-04 13:10:00|498.87|496.47|497.03|494.63|498.87|496.47|496.83|494.43|0
1649078100000|2022-04-04 13:15:00|496.83|494.43|495.6|493.2|496.83|494.43|495.6|493.2|0
1649078400000|2022-04-04 13:20:00|495.81|493.41|496.62|494.22|497.03|494.63|495.6|493.2|0
1649078700000|2022-04-04 13:25:00|496.42|494.02|498.67|496.27|498.67|496.27|496.21|493.81|0
1649079000000|2022-04-04 13:30:00|499.08|496.68|505.84|503.44|506.76|504.36|498.67|496.27|0
1649079300000|2022-04-04 13:35:00|505.63|503.23|504.81|502.41|505.84|503.44|501.94|499.54|0
1649079600000|2022-04-04 13:40:00|504.4|502|499.69|497.29|504.4|502|498.36|495.96|0
1649079900000|2022-04-04 13:45:00|499.28|496.88|498.26|495.86|503.37|500.97|498.26|495.86|0
1649080200000|2022-04-04 13:50:00|498.46|496.06|491.92|489.52|498.46|496.06|491.52|489.12|0
1649080500000|2022-04-04 13:55:00|491.52|489.12|487.01|484.61|491.52|489.12|486.22|483.82|0
1649080800000|2022-04-04 14:00:00|486.81|484.41|486.6|484.2|488.03|485.63|486.2|483.8|0
1649081100000|2022-04-04 14:05:00|486.81|484.41|487.21|484.81|488.23|485.83|485.99|483.59|0
1649081400000|2022-04-04 14:10:00|486.39|483.99|489.25|486.85|490.17|487.77|484.97|482.57|0
1649081700000|2022-04-04 14:15:00|489.66|487.26|489.86|487.46|494.57|492.17|489.25|486.85|0
1649082000000|2022-04-04 14:20:00|489.65|487.25|485.78|483.38|490.27|487.87|485.17|482.77|0
1649082300000|2022-04-04 14:25:00|485.57|483.17|483.74|481.34|487|484.6|483.74|481.34|0
1649082600000|2022-04-04 14:30:00|483.54|481.14|485.57|483.17|485.77|483.37|483.13|480.73|0
1649082900000|2022-04-04 14:35:00|485.37|482.97|484.35|481.95|487.81|485.41|482.93|480.53|0
1649083200000|2022-04-04 14:40:00|484.14|481.74|489.04|486.64|489.04|486.64|484.14|481.74|0
1649083500000|2022-04-04 14:45:00|488.42|486.02|485.18|482.78|489.44|487.04|484.16|481.76|0
1649083800000|2022-04-04 14:50:00|485.39|482.99|487.03|484.63|487.03|484.63|483.96|481.56|0
1649084100000|2022-04-04 14:55:00|488.25|485.85|487.64|485.24|489.47|487.07|486.01|483.61|0
1649084400000|2022-04-04 15:00:00|487.23|484.83|482.77|480.37|488.05|485.65|482.16|479.76|0
1649084700000|2022-04-04 15:05:00|482.97|480.57|481.14|478.74|483.58|481.18|480.33|477.93|0
1649085000000|2022-04-04 15:10:00|481.74|479.34|482.56|480.16|484.18|481.78|481.14|478.74|0
1649085300000|2022-04-04 15:15:00|482.35|479.95|482.35|479.95|483.98|481.58|482.15|479.75|0
1649085600000|2022-04-04 15:20:00|483.16|480.76|481.74|479.34|483.57|481.17|481.74|479.34|0
1649085900000|2022-04-04 15:25:00|481.34|478.94|480.73|478.33|482.76|480.36|480.52|478.12|0
1649086200000|2022-04-04 15:30:00|480.52|478.12|480.93|478.53|481.54|479.14|478.9|476.5|0
1649086500000|2022-04-04 15:35:00|481.13|478.73|481.13|478.73|483.16|480.76|480.32|477.92|0
1649086800000|2022-04-04 15:40:00|481.53|479.13|481.33|478.93|481.74|479.34|480.52|478.12|0
1649087100000|2022-04-04 15:45:00|481.13|478.73|478.07|475.67|481.94|479.54|477.26|474.86|0
1649087400000|2022-04-04 15:50:00|478.27|475.87|476.55|474.15|478.67|476.27|476.44|474.04|0
1649087700000|2022-04-04 15:55:00|476.44|474.04|477.25|474.85|477.46|475.06|475.64|473.24|0
1649088000000|2022-04-04 16:00:00|477.05|474.65|478.06|475.66|478.47|476.07|477.05|474.65|0
1649088300000|2022-04-04 16:05:00|478.27|475.87|476.83|474.43|478.87|476.47|476.01|473.61|0
1649088600000|2022-04-04 16:10:00|476.62|474.22|475.4|473|477.84|475.44|475.4|473|0
1649088900000|2022-04-04 16:15:00|475.61|473.21|476.62|474.22|477.03|474.63|475.4|473|0
1649089200000|2022-04-04 16:20:00|476.42|474.02|476.82|474.42|477.64|475.24|476.01|473.61|0
1649089500000|2022-04-04 16:25:00|476.62|474.22|476.01|473.61|477.23|474.83|475.6|473.2|0
1649089800000|2022-04-04 16:30:00|476.21|473.81|476.01|473.61|476.42|474.02|474.99|472.59|0
1649090100000|2022-04-04 16:35:00|475.91|473.51|479.6|477.2|480.62|478.22|475.6|473.2|0
1649090400000|2022-04-04 16:40:00|479.8|477.4|481.02|478.62|482.24|479.84|479.6|477.2|0
1649090700000|2022-04-04 16:45:00|480.82|478.42|480|477.6|482.04|479.64|479.8|477.4|0
1649091000000|2022-04-04 16:50:00|479.8|477.4|480.2|477.8|481.22|478.82|479.6|477.2|0
1649091300000|2022-04-04 16:55:00|480.41|478.01|481.83|479.43|481.83|479.43|480.41|478.01|0
1649091600000|2022-04-04 17:00:00|482.03|479.63|482.24|479.84|483.66|481.26|481.83|479.43|0
1649091900000|2022-04-04 17:05:00|482.44|480.04|481.62|479.22|483.25|480.85|481.22|478.82|0
1649092200000|2022-04-04 17:10:00|481.83|479.43|481.83|479.43|482.44|480.04|481.42|479.02|0
1649092500000|2022-04-04 17:15:00|481.62|479.22|480.61|478.21|482.44|480.04|480.19|477.79|0
1649092800000|2022-04-04 17:20:00|480.81|478.41|480.4|478|481.62|479.22|479.79|477.39|0
1649093100000|2022-04-04 17:25:00|480.6|478.2|479.59|477.19|480.81|478.41|479.39|476.99|0
1649093400000|2022-04-04 17:30:00|479.79|477.39|479.39|476.99|479.99|477.59|478.37|475.97|0
1649093700000|2022-04-04 17:35:00|479.18|476.78|480.6|478.2|480.71|478.31|478.57|476.17|0
1649094000000|2022-04-04 17:40:00|480.4|478|478.88|476.48|481.01|478.61|478.88|476.48|0
1649094300000|2022-04-04 17:45:00|478.77|476.37|479.58|477.18|479.59|477.19|478.77|476.37|0
1649094600000|2022-04-04 17:50:00|479.38|476.98|478.57|476.17|479.38|476.98|477.96|475.56|0
1649094900000|2022-04-04 17:55:00|478.37|475.97|476.36|473.96|478.57|476.17|475.75|473.35|0
1649095200000|2022-04-04 18:00:00|476.16|473.76|475.95|473.55|477.97|475.57|475.95|473.55|0
1649095500000|2022-04-04 18:05:00|475.75|473.35|481.21|478.81|481.21|478.81|475.75|473.35|0
1649095800000|2022-04-04 18:10:00|481.01|478.61|480.4|478|482.03|479.63|479.59|477.19|0
1649096100000|2022-04-04 18:15:00|480.2|477.8|477.97|475.57|481.21|478.81|477.77|475.37|0
1649096400000|2022-04-04 18:20:00|477.77|475.37|477.16|474.76|478.58|476.18|477.16|474.76|0
1649096700000|2022-04-04 18:25:00|476.96|474.56|475.14|472.74|477.36|474.96|474.74|472.34|0
1649097000000|2022-04-04 18:30:00|475.04|472.64|474.13|471.73|476.55|474.15|474.13|471.73|0
1649097300000|2022-04-04 18:35:00|474.33|471.93|474.13|471.73|474.73|472.33|473.73|471.33|0
1649097600000|2022-04-04 18:40:00|474.33|471.93|474.33|471.93|475.14|472.74|474.13|471.73|0
1649097900000|2022-04-04 18:45:00|474.53|472.13|474.13|471.73|474.53|472.13|472.31|469.91|0
1649098200000|2022-04-04 18:50:00|473.92|471.52|472.31|469.91|474.93|472.53|472.31|469.91|0
1649098500000|2022-04-04 18:55:00|472.11|469.71|474.14|471.74|474.14|471.74|471.91|469.51|0
1649098800000|2022-04-04 19:00:00|473.94|471.54|473.74|471.34|475.35|472.95|473.13|470.73|0
1649099100000|2022-04-04 19:05:00|473.13|470.73|472.93|470.53|474.14|471.74|471.93|469.53|0
1649099400000|2022-04-04 19:10:00|472.33|469.93|473.13|470.73|474.94|472.54|471.72|469.32|0
1649099700000|2022-04-04 19:15:00|472.93|470.53|474.24|471.84|474.74|472.34|472.73|470.33|0
1649100000000|2022-04-04 19:20:00|473.94|471.54|471.72|469.32|473.94|471.54|471.52|469.12|0
1649100300000|2022-04-04 19:25:00|471.52|469.12|473.33|470.93|473.93|471.53|471.52|469.12|0
1649100600000|2022-04-04 19:30:00|473.53|471.13|472.92|470.52|474.34|471.94|471.92|469.52|0
1649100900000|2022-04-04 19:35:00|473.13|470.73|471.27|468.87|473.33|470.93|470.67|468.27|0
1649101200000|2022-04-04 19:40:00|471.07|468.67|474.09|471.69|474.3|471.9|470.26|467.86|0
1649101500000|2022-04-04 19:45:00|474.5|472.1|472.08|469.68|475.11|472.71|469.86|467.46|0
1649101800000|2022-04-04 19:50:00|470.87|468.47|469.46|467.06|472.08|469.68|467.25|464.85|0
1649102100000|2022-04-04 19:55:00|469.05|466.65|467.05|464.65|473.1|470.7|466.25|463.85|0
1649102400000|2022-04-04 20:00:00|466.45|464.05|468.05|465.65|468.46|466.06|466.04|463.64|0
1649102700000|2022-04-04 20:05:00|468.26|465.86|467.45|465.05|468.26|465.86|466.65|464.25|0
1649103000000|2022-04-04 20:10:00|467.65|465.25|467.63|465.23|468.47|466.07|466.85|464.45|0
1649103300000|2022-04-04 20:15:00|467.42|464.83|466.62|463.82|467.42|464.83|466.01|463.21|0
1649103600000|2022-04-04 20:20:00|466.42|463.62|465.61|462.81|466.62|463.82|465.51|462.71|0
1649103900000|2022-04-04 20:25:00|465.41|462.61|466.01|463.21|466.12|463.32|465.41|462.61|0
1649104200000|2022-04-04 20:30:00|466.21|463.41|465.81|463.01|466.41|463.61|465.81|463.01|0
1649104500000|2022-04-04 20:35:00|465.71|462.91|465|462.2|465.81|463.01|465|462.2|0
1649104800000|2022-04-04 20:40:00|464.8|462|465|462.2|465.2|462.4|464.7|461.9|0
1649105100000|2022-04-04 20:45:00|465.2|462.4|466.81|464.01|466.81|464.01|465.2|462.4|0
1649105400000|2022-04-04 20:50:00|467.01|464.21|466.41|463.61|467.42|464.62|466.41|463.61|0
1649105700000|2022-04-04 20:55:00|466.21|463.41|467.55|464.75|467.72|464.92|466|463.2|0
1649106000000|2022-04-04 21:00:00|467.43|464.63|467.29|464.49|467.64|464.84|467.29|464.49|0
1649106300000|2022-04-04 21:05:00|467.43|464.63|467.29|464.49|467.69|464.89|467.29|464.49|0
1649106600000|2022-04-04 21:10:00|467.4|464.6|467.4|464.6|467.76|464.96|467.34|464.54|0
1649106900000|2022-04-04 21:15:00|467.51|464.71|467.51|464.71|467.58|464.78|467.32|464.52|0
1649107200000|2022-04-04 21:20:00|467.54|464.74|467.34|464.54|467.72|464.92|467.34|464.54|0
1649107500000|2022-04-04 21:25:00|467.05|464.25|466.72|463.92|467.34|464.54|466.7|463.9|0
1649107800000|2022-04-04 21:30:00|466.7|463.9|466.98|464.18|467.07|464.27|466.7|463.9|0
1649108100000|2022-04-04 21:35:00|466.9|464.1|466.96|464.16|467.02|464.22|466.78|463.98|0
1649108400000|2022-04-04 21:40:00|467.05|464.25|467.14|464.34|467.45|464.65|466.98|464.18|0
1649108700000|2022-04-04 21:45:00|467.16|464.36|467.16|464.36|467.16|464.36|467.1|464.3|0
1649109000000|2022-04-04 21:50:00|467.13|464.33|467.16|464.36|467.16|464.36|467.13|464.33|0
1649109300000|2022-04-04 21:55:00|467.1|464.3|466.74|463.94|467.1|464.3|466.74|463.94|0
1649109600000|2022-04-04 22:00:00|466.8|464|467.6|464.8|468.11|465.31|466.8|464|0
1649109900000|2022-04-04 22:05:00|467.8|465|467.6|464.8|468|465.2|467.19|464.39|0
1649110200000|2022-04-04 22:10:00|467.8|465|467.39|464.59|467.8|465|467.3|464.5|0
1649110500000|2022-04-04 22:15:00|467.19|464.39|468|465.2|468.2|465.4|467.19|464.39|0
1649110800000|2022-04-04 22:20:00|467.9|465.1|468.2|465.4|468.2|465.4|467.8|465|0
1649111100000|2022-04-04 22:25:00|468|465.2|467.79|464.99|468.4|465.6|467.59|464.79|0
1649111400000|2022-04-04 22:30:00|467.9|465.1|468.2|465.4|468.4|465.6|467.79|464.99|0
1649111700000|2022-04-04 22:35:00|468.4|465.6|468.6|465.8|468.8|466|468.2|465.4|0
1649112000000|2022-04-04 22:40:00|468.8|466|468.6|465.8|468.8|466|468.4|465.6|0
1649112300000|2022-04-04 22:45:00|468.39|465.59|468.19|465.39|468.39|465.59|467.99|465.19|0
1649112600000|2022-04-04 22:50:00|468.09|465.29|468.39|465.59|468.6|465.8|468.09|465.29|0
1649112900000|2022-04-04 22:55:00|468.19|465.39|468.19|465.39|468.39|465.59|468.19|465.39|0
1649113200000|2022-04-04 23:00:00|468.39|465.59|468.19|465.39|468.39|465.59|468.19|465.39|0
1649113500000|2022-04-04 23:05:00|468.39|465.59|468.19|465.39|468.59|465.79|468.19|465.39|0
1649113800000|2022-04-04 23:10:00|468.29|465.49|468.59|465.79|468.59|465.79|468.29|465.49|0
1649114100000|2022-04-04 23:15:00|468.39|465.59|468.39|465.59|468.49|465.69|468.39|465.59|0
1649114400000|2022-04-04 23:20:00|468.59|465.79|468.59|465.79|468.79|465.99|468.38|465.58|0
1649114700000|2022-04-04 23:25:00|468.38|465.58|468.38|465.58|468.79|465.99|468.38|465.58|0
1649115000000|2022-04-04 23:30:00|468.18|465.38|467.17|464.37|468.18|465.38|467.17|464.37|0
1649115300000|2022-04-04 23:35:00|467.37|464.57|467.37|464.57|467.58|464.78|467.28|464.48|0
1649115600000|2022-04-04 23:40:00|467.57|464.77|467.57|464.77|467.98|465.18|467.37|464.57|0
1649115900000|2022-04-04 23:45:00|467.77|464.97|468.78|465.98|468.78|465.98|467.57|464.77|0
1649116200000|2022-04-04 23:50:00|468.58|465.78|468.78|465.98|468.98|466.18|468.58|465.78|0
1649116500000|2022-04-04 23:55:00|468.58|465.78|469.59|466.79|469.59|466.79|468.58|465.78|0
1649116800000|2022-04-05 00:00:00|469.39|466.59|471.2|468.4|471.2|468.4|469.39|466.59|0
1649117100000|2022-04-05 00:05:00|471|468.2|470.8|468|471.2|468.4|470.39|467.59|0
1649117400000|2022-04-05 00:10:00|470.7|467.9|470.59|467.79|470.8|468|470.09|467.29|0
1649117700000|2022-04-05 00:15:00|470.8|468|471.1|468.3|471.81|469.01|470.59|467.79|0
1649118000000|2022-04-05 00:20:00|471|468.2|471.4|468.6|471.4|468.6|470.8|468|0
1649118300000|2022-04-05 00:25:00|471.2|468.4|471.2|468.4|471.81|469.01|471|468.2|0
1649118600000|2022-04-05 00:30:00|471|468.2|470.59|467.79|471.4|468.6|470.39|467.59|0
1649118900000|2022-04-05 00:35:00|470.39|467.59|470.59|467.79|470.59|467.79|470.18|467.38|0
1649119200000|2022-04-05 00:40:00|470.79|467.99|470.38|467.58|471.19|468.39|470.38|467.58|0
1649119500000|2022-04-05 00:45:00|470.59|467.79|470.99|468.19|471.4|468.6|470.59|467.79|0
1649119800000|2022-04-05 00:50:00|470.89|468.09|470.79|467.99|471.19|468.39|469.98|467.18|0
1649120100000|2022-04-05 00:55:00|470.69|467.89|469.77|466.97|470.99|468.19|469.77|466.97|0
1649120400000|2022-04-05 01:00:00|469.57|466.77|470.18|467.38|470.38|467.58|469.37|466.57|0
1649120700000|2022-04-05 01:05:00|470.38|467.58|470.38|467.58|470.78|467.98|470.18|467.38|0
1649121000000|2022-04-05 01:10:00|470.28|467.48|470.38|467.58|470.38|467.58|469.97|467.17|0
1649121300000|2022-04-05 01:15:00|470.17|467.37|469.77|466.97|470.38|467.58|469.77|466.97|0
1649121600000|2022-04-05 01:20:00|469.97|467.17|469.77|466.97|469.97|467.17|469.36|466.56|0
1649121900000|2022-04-05 01:25:00|469.87|467.07|470.58|467.78|470.78|467.98|469.87|467.07|0
1649122200000|2022-04-05 01:30:00|470.78|467.98|470.28|467.48|470.78|467.98|469.97|467.17|0
1649122500000|2022-04-05 01:35:00|470.37|467.57|469.97|467.17|470.37|467.57|469.67|466.87|0
1649122800000|2022-04-05 01:40:00|469.87|467.07|469.97|467.17|470.37|467.57|469.87|467.07|0
1649123100000|2022-04-05 01:45:00|469.87|467.07|469.56|466.76|470.17|467.37|469.56|466.76|0
1649123400000|2022-04-05 01:50:00|469.36|466.56|468.75|465.95|469.36|466.56|468.75|465.95|0
1649123700000|2022-04-05 01:55:00|468.95|466.15|468.95|466.15|468.95|466.15|468.75|465.95|0
1649124000000|2022-04-05 02:00:00|468.85|466.05|468.75|465.95|468.95|466.15|468.75|465.95|0
1649124300000|2022-04-05 02:05:00|468.95|466.15|469.35|466.55|469.35|466.55|468.75|465.95|0
1649124600000|2022-04-05 02:10:00|469.55|466.75|469.55|466.75|469.55|466.75|469.35|466.55|0
1649124900000|2022-04-05 02:15:00|469.76|466.96|468.91|466.11|469.96|467.16|468.56|465.76|0
1649125200000|2022-04-05 02:20:00|469.15|466.35|468.04|465.24|469.82|467.02|468.04|465.24|0
1649125500000|2022-04-05 02:25:00|467.94|465.14|468.04|465.24|468.04|465.24|467.84|465.04|0
1649125800000|2022-04-05 02:30:00|468.24|465.44|467.43|464.63|468.24|465.44|467.43|464.63|0
1649126100000|2022-04-05 02:35:00|467.53|464.73|467.43|464.63|467.63|464.83|467.43|464.63|0
1649126400000|2022-04-05 02:40:00|467.53|464.73|467.43|464.63|467.63|464.83|467.43|464.63|0
1649126700000|2022-04-05 02:45:00|467.63|464.83|467.83|465.03|468.03|465.23|467.63|464.83|0
1649127000000|2022-04-05 02:50:00|468.03|465.23|468.64|465.84|468.64|465.84|468.03|465.23|0
1649127300000|2022-04-05 02:55:00|468.84|466.04|468.64|465.84|468.84|466.04|468.43|465.63|0
1649127600000|2022-04-05 03:00:00|468.43|465.63|468.23|465.43|468.43|465.63|468.03|465.23|0
1649127900000|2022-04-05 03:05:00|468.13|465.33|468.43|465.63|468.63|465.83|467.83|465.03|0
1649128200000|2022-04-05 03:10:00|468.23|465.43|468.23|465.43|468.23|465.43|467.82|465.02|0
1649128500000|2022-04-05 03:15:00|468.03|465.23|467.82|465.02|468.03|465.23|467.82|465.02|0
1649128800000|2022-04-05 03:20:00|468.03|465.23|468.23|465.43|468.23|465.43|467.82|465.02|0
1649129100000|2022-04-05 03:25:00|468.02|465.22|469.24|466.44|469.24|466.44|468.02|465.22|0
1649129400000|2022-04-05 03:30:00|469.03|466.23|469.44|466.64|469.64|466.84|469.03|466.23|0
1649129700000|2022-04-05 03:35:00|469.24|466.44|469.03|466.23|469.24|466.44|468.83|466.03|0
1649130000000|2022-04-05 03:40:00|468.94|466.14|469.03|466.23|469.03|466.23|468.63|465.83|0
1649130300000|2022-04-05 03:45:00|469.14|466.34|468.83|466.03|469.23|466.43|468.63|465.83|0
1649130600000|2022-04-05 03:50:00|468.62|465.82|469.03|466.23|469.13|466.33|468.62|465.82|0
1649130900000|2022-04-05 03:55:00|468.93|466.13|468.82|466.02|469.03|466.23|468.62|465.82|0
1649131200000|2022-04-05 04:00:00|468.62|465.82|468.82|466.02|469.03|466.23|468.62|465.82|0
1649131500000|2022-04-05 04:05:00|468.62|465.82|468.42|465.62|468.62|465.82|468.22|465.42|0
1649131800000|2022-04-05 04:10:00|468.21|465.41|468.62|465.82|468.62|465.82|468.21|465.41|0
1649132100000|2022-04-05 04:15:00|468.42|465.62|468.41|465.61|468.42|465.62|468.21|465.41|0
1649132400000|2022-04-05 04:20:00|468.62|465.82|468.41|465.61|468.62|465.82|468.32|465.52|0
1649132700000|2022-04-05 04:25:00|468.21|465.41|468.21|465.41|468.41|465.61|468.01|465.21|0
1649133000000|2022-04-05 04:30:00|468.11|465.31|467.4|464.6|468.21|465.41|467.1|464.3|0
1649133300000|2022-04-05 04:35:00|467.6|464.8|467.4|464.6|467.8|465|467.4|464.6|0
1649133600000|2022-04-05 04:40:00|467.5|464.7|467.8|465|467.8|465|467.4|464.6|0
1649133900000|2022-04-05 04:45:00|467.7|464.9|467.4|464.6|467.8|465|467.4|464.6|0
1649134200000|2022-04-05 04:50:00|467.19|464.39|467.19|464.39|467.7|464.9|467.19|464.39|0
1649134500000|2022-04-05 04:55:00|467.39|464.59|467.6|464.8|467.6|464.8|467.19|464.39|0
1649134800000|2022-04-05 05:00:00|467.8|465|467.19|464.39|467.8|465|466.99|464.19|0
1649135100000|2022-04-05 05:05:00|467.39|464.59|467.8|465|467.8|465|467.19|464.39|0
1649135400000|2022-04-05 05:10:00|467.79|464.99|467.59|464.79|468|465.2|467.59|464.79|0
1649135700000|2022-04-05 05:15:00|467.39|464.59|467.79|464.99|467.79|464.99|466.78|463.98|0
1649136000000|2022-04-05 05:20:00|467.59|464.79|467.39|464.59|467.7|464.9|467.39|464.59|0
1649136300000|2022-04-05 05:25:00|467.29|464.49|466.78|463.98|467.29|464.49|466.78|463.98|0
1649136600000|2022-04-05 05:30:00|466.88|464.08|467.38|464.58|467.39|464.59|466.88|464.08|0
1649136900000|2022-04-05 05:35:00|467.18|464.38|467.18|464.38|467.38|464.58|466.98|464.18|0
1649137200000|2022-04-05 05:40:00|467.38|464.58|467.38|464.58|467.79|464.99|467.18|464.38|0
1649137500000|2022-04-05 05:45:00|467.18|464.38|467.38|464.58|467.38|464.58|466.98|464.18|0
1649137800000|2022-04-05 05:50:00|467.18|464.38|466.77|463.97|467.38|464.58|466.77|463.97|0
1649138100000|2022-04-05 05:55:00|466.57|463.77|465.96|463.16|466.57|463.77|465.56|462.76|0
1649138400000|2022-04-05 06:00:00|465.76|462.96|464.55|461.75|465.96|463.16|464.55|461.75|0
1649138700000|2022-04-05 06:05:00|464.75|461.95|465.36|462.56|465.36|462.56|464.35|461.55|0
1649139000000|2022-04-05 06:10:00|465.35|462.55|466.97|464.17|466.97|464.17|465.35|462.55|0
1649139300000|2022-04-05 06:15:00|467.17|464.37|467.78|464.98|467.98|465.18|467.07|464.27|0
1649139600000|2022-04-05 06:20:00|467.58|464.78|467.78|464.98|469.19|466.39|467.37|464.57|0
1649139900000|2022-04-05 06:25:00|467.68|464.88|467.57|464.77|468.38|465.58|467.37|464.57|0
1649140200000|2022-04-05 06:30:00|467.78|464.98|467.68|464.88|468.38|465.58|467.57|464.77|0
1649140500000|2022-04-05 06:35:00|467.57|464.77|467.97|465.17|467.98|465.18|467.57|464.77|0
1649140800000|2022-04-05 06:40:00|468.18|465.38|468.8|466|468.8|466|467.97|465.17|0
1649141100000|2022-04-05 06:45:00|468.6|465.8|468.83|466.03|469.64|466.84|468.6|465.8|0
1649141400000|2022-04-05 06:50:00|468.73|465.93|468.83|466.03|469.43|466.63|468.73|465.93|0
1649141700000|2022-04-05 06:55:00|468.42|465.62|469.03|466.23|470.04|467.24|468.42|465.62|0
1649142000000|2022-04-05 07:00:00|468.22|465.42|466|463.2|468.42|465.62|463.58|460.78|0
1649142300000|2022-04-05 07:05:00|465.7|463.3|466.91|464.51|468.62|466.22|465.6|463.2|0
1649142600000|2022-04-05 07:10:00|466.4|464|467.75|464.87|469.67|466.83|465.39|462.99|0
1649142900000|2022-04-05 07:15:00|467.85|464.97|465.94|463.06|469.06|466.18|465.83|462.95|0
1649143200000|2022-04-05 07:20:00|465.83|462.95|466.23|463.35|467.04|464.16|465.23|462.35|0
1649143500000|2022-04-05 07:25:00|466.14|463.26|463.36|460.48|467.04|464.16|462.75|459.87|0
1649143800000|2022-04-05 07:30:00|463.16|460.28|461.95|459.07|463.96|461.08|460.14|457.26|0
1649144100000|2022-04-05 07:35:00|461.55|458.67|459.36|456.48|461.55|458.67|458.05|455.17|0
1649144400000|2022-04-05 07:40:00|459.26|456.38|458.65|455.77|459.66|456.78|458.25|455.37|0
1649144700000|2022-04-05 07:45:00|458.76|455.88|457.85|454.97|459.96|457.08|457.65|454.77|0
1649145000000|2022-04-05 07:50:00|458.05|455.17|460.06|457.18|460.86|457.98|458.05|455.17|0
1649145300000|2022-04-05 07:55:00|459.96|457.08|460.06|457.18|460.46|457.58|458.55|455.67|0
1649145600000|2022-04-05 08:00:00|459.96|457.08|460.82|458.42|460.82|458.42|459.05|456.17|0
1649145900000|2022-04-05 08:05:00|460.62|458.22|460.22|457.82|461.02|458.62|459.82|457.42|0
1649146200000|2022-04-05 08:10:00|460.12|457.72|458.81|456.41|460.32|457.92|458.81|456.41|0
1649146500000|2022-04-05 08:15:00|459.01|456.61|460.01|457.61|460.22|457.82|458.41|456.01|0
1649146800000|2022-04-05 08:20:00|460.21|457.81|460.21|457.81|460.52|458.12|459.21|456.81|0
1649147100000|2022-04-05 08:25:00|460.01|457.61|462.43|460.03|462.63|460.23|459.81|457.41|0
1649147400000|2022-04-05 08:30:00|462.63|460.23|462.43|460.03|463.23|460.83|461.82|459.42|0
1649147700000|2022-04-05 08:35:00|462.53|460.13|461.82|459.42|462.63|460.23|461.42|459.02|0
1649148000000|2022-04-05 08:40:00|462.02|459.62|461.82|459.42|462.22|459.82|461.01|458.61|0
1649148300000|2022-04-05 08:45:00|462.02|459.62|462.86|460.46|463.43|461.03|461.72|459.32|0
1649148600000|2022-04-05 08:50:00|464.55|462.15|464.95|462.55|464.95|462.55|463.94|461.54|0
1649148900000|2022-04-05 08:55:00|465.05|462.65|465.75|463.35|466.36|463.96|464.55|462.15|0
1649149200000|2022-04-05 09:00:00|465.95|463.55|466.06|463.66|466.46|464.06|465.55|463.15|0
1649149500000|2022-04-05 09:05:00|465.95|463.55|465.55|463.15|465.95|463.55|465.15|462.75|0
1649149800000|2022-04-05 09:10:00|465.45|463.05|465.35|462.95|465.75|463.35|465.15|462.75|0
1649150100000|2022-04-05 09:15:00|465.45|463.05|465.95|463.55|466.15|463.75|465.15|462.75|0
1649150400000|2022-04-05 09:20:00|465.85|463.45|466.75|464.35|466.96|464.56|465.35|462.95|0
1649150700000|2022-04-05 09:25:00|466.86|464.46|467.96|465.56|468.77|466.37|466.75|464.35|0
1649151000000|2022-04-05 09:30:00|467.87|465.47|467.96|465.56|468.27|465.87|467.36|464.96|0
1649151300000|2022-04-05 09:35:00|467.87|465.47|470.18|467.78|470.18|467.78|467.36|464.96|0
1649151600000|2022-04-05 09:40:00|469.98|467.58|470.59|468.19|470.99|468.59|469.78|467.38|0
1649151900000|2022-04-05 09:45:00|470.79|468.39|472.41|470.01|472.61|470.21|470.79|468.39|0
1649152200000|2022-04-05 09:50:00|472.51|470.11|472.25|469.85|473.02|470.62|471.62|469.22|0
1649152500000|2022-04-05 09:55:00|472.45|470.05|472.85|470.45|473.46|471.06|472.04|469.64|0
1649152800000|2022-04-05 10:00:00|473.05|470.65|471.64|469.24|473.66|471.26|471.23|468.83|0
1649153100000|2022-04-05 10:05:00|471.84|469.44|474.67|472.27|475.28|472.88|471.23|468.83|0
1649153400000|2022-04-05 10:10:00|474.87|472.47|474.67|472.27|475.48|473.08|474.27|471.87|0
1649153700000|2022-04-05 10:15:00|474.47|472.07|473.25|470.85|474.87|472.47|473.25|470.85|0
1649154000000|2022-04-05 10:20:00|473.36|470.96|476.29|473.89|476.9|474.5|473.05|470.65|0
1649154300000|2022-04-05 10:25:00|475.88|473.48|475.48|473.08|476.6|474.2|475.27|472.87|0
1649154600000|2022-04-05 10:30:00|475.38|472.98|476.32|473.92|476.32|473.92|474.06|471.66|0
1649154900000|2022-04-05 10:35:00|475.91|473.51|476.11|473.71|476.93|474.53|475.51|473.11|0
1649155200000|2022-04-05 10:40:00|476.32|473.92|474.69|472.29|476.32|473.92|474.69|472.29|0
1649155500000|2022-04-05 10:45:00|474.89|472.49|474.49|472.09|475.71|473.31|474.28|471.88|0
1649155800000|2022-04-05 10:50:00|474.89|472.49|473.07|470.67|475|472.6|472.66|470.26|0
1649156100000|2022-04-05 10:55:00|473.27|470.87|472.86|470.46|473.67|471.27|472.56|470.16|0
1649156400000|2022-04-05 11:00:00|473.06|470.66|473.47|471.07|473.87|471.47|472.66|470.26|0
1649156700000|2022-04-05 11:05:00|473.27|470.87|474.89|472.49|475.09|472.69|473.06|470.66|0
1649157000000|2022-04-05 11:10:00|475.09|472.69|475.09|472.69|476.11|473.71|474.68|472.28|0
1649157300000|2022-04-05 11:15:00|475.29|472.89|474.28|471.88|475.29|472.89|474.28|471.88|0
1649157600000|2022-04-05 11:20:00|474.38|471.98|474.48|472.08|474.68|472.28|473.16|470.76|0
1649157900000|2022-04-05 11:25:00|474.38|471.98|473.06|470.66|474.48|472.08|472.85|470.45|0
1649158200000|2022-04-05 11:30:00|472.85|470.45|473.46|471.06|473.87|471.47|472.45|470.05|0
1649158500000|2022-04-05 11:35:00|473.57|471.17|472.24|469.84|473.87|471.47|472.24|469.84|0
1649158800000|2022-04-05 11:40:00|472.04|469.64|470.82|468.42|472.24|469.84|470.62|468.22|0
1649159100000|2022-04-05 11:45:00|471.03|468.63|470.82|468.42|471.23|468.83|470.62|468.22|0
1649159400000|2022-04-05 11:50:00|471.03|468.63|471.63|469.23|472.04|469.64|470.82|468.42|0
1649159700000|2022-04-05 11:55:00|471.53|469.13|471.43|469.03|471.83|469.43|471.43|469.03|0
1649160000000|2022-04-05 12:00:00|471.23|468.83|469.61|467.21|472.24|469.84|469.61|467.21|0
1649160300000|2022-04-05 12:05:00|469.81|467.41|471.63|469.23|472.03|469.63|469.81|467.41|0
1649160600000|2022-04-05 12:10:00|471.83|469.43|472.03|469.63|472.23|469.83|471.02|468.62|0
1649160900000|2022-04-05 12:15:00|472.23|469.83|472.84|470.44|473.65|471.25|472.23|469.83|0
1649161200000|2022-04-05 12:20:00|473.04|470.64|474.87|472.47|474.87|472.47|472.34|469.94|0
1649161500000|2022-04-05 12:25:00|475.28|472.88|474.46|472.06|475.28|472.88|473.85|471.45|0
1649161800000|2022-04-05 12:30:00|474.26|471.86|473.24|470.84|474.26|471.86|473.04|470.64|0
1649162100000|2022-04-05 12:35:00|473.04|470.64|473.24|470.84|474.26|471.86|472.43|470.03|0
1649162400000|2022-04-05 12:40:00|473.04|470.64|473.44|471.04|473.65|471.25|472.43|470.03|0
1649162700000|2022-04-05 12:45:00|473.24|470.84|473.85|471.45|473.85|471.45|472.83|470.43|0
1649163000000|2022-04-05 12:50:00|473.64|471.24|474.25|471.85|475.06|472.66|473.04|470.64|0
1649163300000|2022-04-05 12:55:00|474.46|472.06|476.28|473.88|477.1|474.7|474.05|471.65|0
1649163600000|2022-04-05 13:00:00|476.49|474.09|473.84|471.44|476.49|474.09|473.44|471.04|0
1649163900000|2022-04-05 13:05:00|473.64|471.24|474.25|471.85|475.87|473.47|473.64|471.24|0
1649164200000|2022-04-05 13:10:00|474.05|471.65|473.84|471.44|474.86|472.46|473.64|471.24|0
1649164500000|2022-04-05 13:15:00|473.64|471.24|473.43|471.03|473.64|471.24|472.22|469.82|0
1649164800000|2022-04-05 13:20:00|473.23|470.83|473.94|471.54|475.06|472.66|472.62|470.22|0
1649165100000|2022-04-05 13:25:00|474.24|471.84|477.7|475.3|478.11|475.71|473.64|471.24|0
1649165400000|2022-04-05 13:30:00|477.9|475.5|468.15|465.75|477.9|475.5|467.16|464.76|0
1649165700000|2022-04-05 13:35:00|466.74|464.34|464.33|461.93|467.95|465.55|464.13|461.73|0
1649166000000|2022-04-05 13:40:00|464.53|462.13|465.13|462.73|465.33|462.93|462.32|459.92|0
1649166300000|2022-04-05 13:45:00|465.03|462.63|466.04|463.64|466.74|464.34|462.52|460.12|0
1649166600000|2022-04-05 13:50:00|465.73|463.33|466.94|464.54|469.36|466.96|465.53|463.13|0
1649166900000|2022-04-05 13:55:00|467.14|464.74|464.32|461.92|467.34|464.94|464.32|461.92|0
1649167200000|2022-04-05 14:00:00|464.22|461.82|461.11|458.71|465.53|463.13|457.31|454.91|0
1649167500000|2022-04-05 14:05:00|461.51|459.11|481.17|478.29|482.56|480.16|461.51|459.11|0
1649167800000|2022-04-05 14:10:00|481.58|478.7|482.29|479.41|484.12|481.24|478.92|476.04|0
1649168100000|2022-04-05 14:15:00|483.31|480.43|488.81|485.93|489.83|486.95|483.31|480.43|0
1649168400000|2022-04-05 14:20:00|488.6|485.72|488.51|485.63|492.09|489.21|485.86|482.98|0
1649168700000|2022-04-05 14:25:00|488.31|485.43|486.88|484|489.94|487.06|486.27|483.39|0
1649169000000|2022-04-05 14:30:00|487.69|484.81|488.92|486.04|489.33|486.45|484.64|481.76|0
1649169300000|2022-04-05 14:35:00|488.71|485.83|491.37|488.49|491.58|488.7|485.24|482.36|0
1649169600000|2022-04-05 14:40:00|491.17|488.29|488.91|486.03|491.17|488.29|488.3|485.42|0
1649169900000|2022-04-05 14:45:00|489.32|486.44|483.61|480.73|489.94|487.06|483.21|480.33|0
1649170200000|2022-04-05 14:50:00|483.41|480.53|478.95|476.07|484.22|481.34|477.93|475.05|0
1649170500000|2022-04-05 14:55:00|479.15|476.27|480.93|478.05|481.86|478.98|479.15|476.27|0
1649170800000|2022-04-05 15:00:00|480.73|477.85|481.85|478.97|483.78|480.9|479.51|476.63|0
1649171100000|2022-04-05 15:05:00|481.13|478.25|483.57|480.69|484.59|481.71|480.12|477.24|0
1649171400000|2022-04-05 15:10:00|483.37|480.49|482.76|479.88|486.63|483.75|482.15|479.27|0
1649171700000|2022-04-05 15:15:00|482.86|479.98|486.83|483.95|487.86|484.98|482.76|479.88|0
1649172000000|2022-04-05 15:20:00|486.63|483.75|487.46|484.58|487.46|484.58|483.59|480.71|0
1649172300000|2022-04-05 15:25:00|487.56|484.68|485.62|482.74|488.48|485.6|485.62|482.74|0
1649172600000|2022-04-05 15:30:00|486.03|483.15|482.78|479.9|487.25|484.37|482.57|479.69|0
1649172900000|2022-04-05 15:35:00|482.98|480.1|490.93|488.05|491.95|489.07|482.57|479.69|0
1649173200000|2022-04-05 15:40:00|490.52|487.64|488.03|485.63|491.34|488.46|487.21|484.81|0
1649173500000|2022-04-05 15:45:00|488.23|485.83|490.68|488.28|491.3|488.9|487.82|485.42|0
1649173800000|2022-04-05 15:50:00|490.48|488.08|491.71|489.31|493.55|491.15|488.23|485.83|0
1649174100000|2022-04-05 15:55:00|491.5|489.1|494.16|491.76|494.37|491.97|491.3|488.9|0
1649174400000|2022-04-05 16:00:00|494.37|491.97|493.96|491.56|496.83|494.43|492.32|489.92|0
1649174700000|2022-04-05 16:05:00|493.55|491.15|492.63|490.23|493.96|491.56|491.09|488.69|0
1649175000000|2022-04-05 16:10:00|492.32|489.92|492.93|490.53|493.86|491.46|491.5|489.1|0
1649175300000|2022-04-05 16:15:00|492.73|490.33|497.86|495.46|497.86|495.46|492.73|490.33|0
1649175600000|2022-04-05 16:20:00|497.76|495.36|498.27|495.87|500.12|497.72|496.42|494.02|0
1649175900000|2022-04-05 16:25:00|499.09|496.69|500.33|497.93|500.74|498.34|498.27|495.87|0
1649176200000|2022-04-05 16:30:00|500.54|498.14|500.59|498.19|504.18|501.78|497.54|495.14|0
1649176500000|2022-04-05 16:35:00|500.8|498.4|498.32|495.92|502.03|499.63|497.91|495.51|0
1649176800000|2022-04-05 16:40:00|499.35|496.95|500.99|498.59|501.4|499|498.32|495.92|0
1649177100000|2022-04-05 16:45:00|500.58|498.18|497.71|495.31|501.6|499.2|497.71|495.31|0
1649177400000|2022-04-05 16:50:00|497.91|495.51|495.33|492.93|498.52|496.12|495.13|492.73|0
1649177700000|2022-04-05 16:55:00|495.13|492.73|494.72|492.32|496.76|494.36|493.9|491.5|0
1649178000000|2022-04-05 17:00:00|494.92|492.52|493.71|491.31|496.35|493.95|493.5|491.1|0
1649178300000|2022-04-05 17:05:00|494.23|491.83|487.78|485.38|494.94|492.54|487.78|485.38|0
1649178600000|2022-04-05 17:10:00|487.17|484.77|487.57|485.17|488.59|486.19|487.17|484.77|0
1649178900000|2022-04-05 17:15:00|487.78|485.38|485.33|482.93|488.39|485.99|485.13|482.73|0
1649179200000|2022-04-05 17:20:00|485.53|483.13|485.38|482.98|487.2|484.8|483.23|480.83|0
1649179500000|2022-04-05 17:25:00|485.17|482.77|487.02|484.62|487.84|485.44|484.56|482.16|0
1649179800000|2022-04-05 17:30:00|486.81|484.41|490.1|487.7|490.72|488.32|486.81|484.41|0
1649180100000|2022-04-05 17:35:00|489.9|487.5|491.34|488.94|491.54|489.14|489.9|487.5|0
1649180400000|2022-04-05 17:40:00|491.54|489.14|495.26|492.86|495.26|492.86|491.54|489.14|0
1649180700000|2022-04-05 17:45:00|495.05|492.65|497.32|494.92|498.15|495.75|494.64|492.24|0
1649181000000|2022-04-05 17:50:00|497.74|495.34|500.95|498.55|501.98|499.58|497.32|494.92|0
1649181300000|2022-04-05 17:55:00|500.74|498.34|498.06|495.66|501.57|499.17|497.65|495.25|0
1649181600000|2022-04-05 18:00:00|498.26|495.86|500.32|497.92|500.94|498.54|497.03|494.63|0
1649181900000|2022-04-05 18:05:00|500.12|497.72|500.74|498.34|501.36|498.96|498.88|496.48|0
1649182200000|2022-04-05 18:10:00|499.72|497.32|501.04|498.64|503.1|500.7|499.72|497.32|0
1649182500000|2022-04-05 18:15:00|501.25|498.85|497.35|494.95|502.28|499.88|497.35|494.95|0
1649182800000|2022-04-05 18:20:00|497.15|494.75|497.96|495.56|499.19|496.79|495.92|493.52|0
1649183100000|2022-04-05 18:25:00|497.76|495.36|500.42|498.02|500.83|498.43|496.73|494.33|0
1649183400000|2022-04-05 18:30:00|500.22|497.82|501.65|499.25|502.07|499.67|500.01|497.61|0
1649183700000|2022-04-05 18:35:00|501.45|499.05|503.09|500.69|503.71|501.31|498.98|496.58|0
1649184000000|2022-04-05 18:40:00|502.89|500.49|499.19|496.79|503.92|501.52|498.78|496.38|0
1649184300000|2022-04-05 18:45:00|499.6|497.2|500.42|498.02|502.47|500.07|498.16|495.76|0
1649184600000|2022-04-05 18:50:00|500.21|497.81|500.42|498.02|501.24|498.84|498.57|496.17|0
1649184900000|2022-04-05 18:55:00|500.01|497.61|503.71|501.31|504.74|502.34|498.36|495.96|0
1649185200000|2022-04-05 19:00:00|503.61|501.21|507.21|504.81|507.21|504.81|501.85|499.45|0
1649185500000|2022-04-05 19:05:00|506.8|504.4|509.07|506.67|510.31|507.91|506.59|504.19|0
1649185800000|2022-04-05 19:10:00|508.86|506.46|512.8|510.4|513.83|511.43|508.65|506.25|0
1649186100000|2022-04-05 19:15:00|513|510.6|514.04|511.64|514.66|512.26|511.34|508.94|0
1649186400000|2022-04-05 19:20:00|514.87|512.47|509.06|506.66|515.49|513.09|509.06|506.66|0
1649186700000|2022-04-05 19:25:00|509.27|506.87|513|510.6|513.42|511.02|509.27|506.87|0
1649187000000|2022-04-05 19:30:00|513.21|510.81|518.2|515.8|518.41|516.01|513.21|510.81|0
1649187300000|2022-04-05 19:35:00|518.41|516.01|518.61|516.21|520.28|517.88|516.53|514.13|0
1649187600000|2022-04-05 19:40:00|518.4|516|517.99|515.59|520.49|518.09|516.95|514.55|0
1649187900000|2022-04-05 19:45:00|517.36|514.96|525.73|523.33|526.15|523.75|517.36|514.96|0
1649188200000|2022-04-05 19:50:00|526.77|524.37|518.24|515.84|526.77|524.37|514.93|512.53|0
1649188500000|2022-04-05 19:55:00|517.2|514.8|515.75|513.35|521.35|518.95|515.75|513.35|0
1649188800000|2022-04-05 20:00:00|515.34|512.94|514.51|512.11|515.54|513.14|514.3|511.9|0
1649189100000|2022-04-05 20:05:00|514.3|511.9|514.3|511.9|514.72|512.32|513.68|511.28|0
1649189400000|2022-04-05 20:10:00|514.51|512.11|515.54|513.14|515.54|513.14|514.09|511.69|0
1649189700000|2022-04-05 20:15:00|515.74|512.94|514.09|511.29|515.74|512.94|514.09|511.29|0
1649190000000|2022-04-05 20:20:00|514.71|511.91|515.32|512.52|515.33|512.53|514.5|511.7|0
1649190300000|2022-04-05 20:25:00|515.12|512.32|515.32|512.52|515.53|512.73|515.12|512.32|0
1649190600000|2022-04-05 20:30:00|515.12|512.32|514.5|511.7|515.12|512.32|514.29|511.49|0
1649190900000|2022-04-05 20:35:00|514.49|511.69|514.29|511.49|514.6|511.8|514.29|511.49|0
1649191200000|2022-04-05 20:40:00|514.08|511.28|514.29|511.49|514.29|511.49|513.98|511.18|0
1649191500000|2022-04-05 20:45:00|514.08|511.28|513.46|510.66|514.08|511.28|513.25|510.45|0
1649191800000|2022-04-05 20:50:00|513.25|510.45|512.63|509.83|513.66|510.86|512.63|509.83|0
1649192100000|2022-04-05 20:55:00|512.84|510.04|512.29|509.49|512.84|510.04|512.12|509.32|0
1649192400000|2022-04-05 21:00:00|512.23|509.43|512.14|509.34|512.26|509.46|511.84|509.04|0
1649192700000|2022-04-05 21:05:00|512.29|509.49|512.38|509.58|512.41|509.61|512.26|509.46|0
1649193000000|2022-04-05 21:10:00|512.41|509.61|512.11|509.31|512.41|509.61|511.98|509.18|0
1649193300000|2022-04-05 21:15:00|512.07|509.27|511.92|509.12|512.25|509.45|511.83|509.03|0
1649193600000|2022-04-05 21:20:00|511.96|509.16|511.77|508.97|512.23|509.43|511.68|508.88|0
1649193900000|2022-04-05 21:25:00|511.72|508.92|511.53|508.73|512.07|509.27|511.38|508.58|0
1649194200000|2022-04-05 21:30:00|511.5|508.7|511.89|509.09|512.23|509.43|511.47|508.67|0
1649194500000|2022-04-05 21:35:00|511.1|508.3|511.37|508.57|511.41|508.61|511.1|508.3|0
1649194800000|2022-04-05 21:40:00|511.35|508.55|511.41|508.61|511.41|508.61|511.31|508.51|0
1649195100000|2022-04-05 21:45:00|511.4|508.6|511.68|508.88|511.71|508.91|511.4|508.6|0
1649195400000|2022-04-05 21:50:00|511.73|508.93|511.77|508.97|511.77|508.97|511.73|508.93|0
1649195700000|2022-04-05 21:55:00|511.73|508.93|511.78|508.98|511.78|508.98|511.6|508.8|0
1649196000000|2022-04-05 22:00:00|512.52|509.72|513.44|510.64|513.44|510.64|512.1|509.3|0
1649196300000|2022-04-05 22:05:00|513.23|510.43|514.06|511.26|514.27|511.47|513.23|510.43|0
1649196600000|2022-04-05 22:10:00|513.85|511.05|514.68|511.88|514.68|511.88|513.85|511.05|0
1649196900000|2022-04-05 22:15:00|514.47|511.67|514.47|511.67|514.88|512.08|514.37|511.57|0
1649197200000|2022-04-05 22:20:00|514.68|511.88|515.71|512.91|515.71|512.91|514.68|511.88|0
1649197500000|2022-04-05 22:25:00|515.92|513.12|515.92|513.12|516.33|513.53|515.71|512.91|0
1649197800000|2022-04-05 22:30:00|515.5|512.7|514.47|511.67|515.5|512.7|514.26|511.46|0
1649198100000|2022-04-05 22:35:00|514.26|511.46|514.88|512.08|515.19|512.39|514.05|511.25|0
1649198400000|2022-04-05 22:40:00|514.67|511.87|514.05|511.25|514.67|511.87|513.64|510.84|0
1649198700000|2022-04-05 22:45:00|513.84|511.04|513.84|511.04|514.05|511.25|513.64|510.84|0
1649199000000|2022-04-05 22:50:00|513.64|510.84|513.43|510.63|513.84|511.04|513.22|510.42|0
1649199300000|2022-04-05 22:55:00|513.63|510.83|513.63|510.83|513.63|510.83|513.43|510.63|0
1649199600000|2022-04-05 23:00:00|513.43|510.63|513.63|510.83|513.84|511.04|513.33|510.53|0
1649199900000|2022-04-05 23:05:00|513.84|511.04|514.66|511.86|514.66|511.86|513.84|511.04|0
1649200200000|2022-04-05 23:10:00|514.46|511.66|515.08|512.28|515.08|512.28|514.46|511.66|0
1649200500000|2022-04-05 23:15:00|515.28|512.48|514.66|511.86|515.28|512.48|514.66|511.86|0
1649200800000|2022-04-05 23:20:00|514.45|511.65|514.87|512.07|514.87|512.07|514.45|511.65|0
1649201100000|2022-04-05 23:25:00|515.07|512.27|515.28|512.48|515.49|512.69|514.87|512.07|0
1649201400000|2022-04-05 23:30:00|515.07|512.27|514.66|511.86|515.07|512.27|514.66|511.86|0
1649201700000|2022-04-05 23:35:00|514.45|511.65|514.66|511.86|514.86|512.06|514.45|511.65|0
1649202000000|2022-04-05 23:40:00|514.45|511.65|512.8|510|514.45|511.65|512.7|509.9|0
1649202300000|2022-04-05 23:45:00|513|510.2|514.03|511.23|514.03|511.23|512.8|510|0
1649202600000|2022-04-05 23:50:00|513.83|511.03|513.83|511.03|514.03|511.23|513.41|510.61|0
1649202900000|2022-04-05 23:55:00|514.03|511.23|514.86|512.06|515.48|512.68|514.03|511.23|0
1649203200000|2022-04-06 00:00:00|515.07|512.27|516.51|513.71|516.93|514.13|515.07|512.27|0
1649203500000|2022-04-06 00:05:00|516.72|513.92|514.03|511.23|517.13|514.33|513.62|510.82|0
1649203800000|2022-04-06 00:10:00|513.82|511.02|513.41|510.61|513.82|511.02|512.79|509.99|0
1649204100000|2022-04-06 00:15:00|513.52|510.72|514.23|511.43|514.65|511.85|512.9|510.1|0
1649204400000|2022-04-06 00:20:00|514.03|511.23|514.85|512.05|515.06|512.26|514.03|511.23|0
1649204700000|2022-04-06 00:25:00|515.06|512.26|516.71|513.91|516.92|514.12|514.44|511.64|0
1649205000000|2022-04-06 00:30:00|516.92|514.12|518.37|515.57|518.37|515.57|516.92|514.12|0
1649205300000|2022-04-06 00:35:00|518.58|515.78|517.96|515.16|519.41|516.61|517.96|515.16|0
1649205600000|2022-04-06 00:40:00|517.75|514.95|519.31|516.51|519.61|516.81|517.54|514.74|0
1649205900000|2022-04-06 00:45:00|519.41|516.61|520.65|517.85|521.48|518.68|519.41|516.61|0
1649206200000|2022-04-06 00:50:00|520.76|517.96|521.48|518.68|521.48|518.68|520.65|517.85|0
1649206500000|2022-04-06 00:55:00|521.27|518.47|523.56|520.76|523.56|520.76|521.07|518.27|0
1649206800000|2022-04-06 01:00:00|523.67|520.87|523.35|520.55|525.02|522.22|523.35|520.55|0
1649207100000|2022-04-06 01:05:00|523.25|520.45|521.89|519.09|523.77|520.97|521.69|518.89|0
1649207400000|2022-04-06 01:10:00|521.69|518.89|521.89|519.09|522.73|519.93|521.69|518.89|0
1649207700000|2022-04-06 01:15:00|521.69|518.89|518.78|515.98|521.89|519.09|518.57|515.77|0
1649208000000|2022-04-06 01:20:00|518.57|515.77|518.98|516.18|519.61|516.81|518.57|515.77|0
1649208300000|2022-04-06 01:25:00|518.77|515.97|519.19|516.39|519.19|516.39|518.15|515.35|0
1649208600000|2022-04-06 01:30:00|519.4|516.6|520.02|517.22|520.85|518.05|519.19|516.39|0
1649208900000|2022-04-06 01:35:00|519.81|517.01|521.06|518.26|521.37|518.57|519.39|516.59|0
1649209200000|2022-04-06 01:40:00|521.26|518.46|520.64|517.84|522.1|519.3|520.64|517.84|0
1649209500000|2022-04-06 01:45:00|520.75|517.95|521.68|518.88|523.55|520.75|520.75|517.95|0
1649209800000|2022-04-06 01:50:00|522.09|519.29|523.13|520.33|523.13|520.33|521.05|518.25|0
1649210100000|2022-04-06 01:55:00|522.92|520.12|523.76|520.96|524.59|521.79|522.72|519.92|0
1649210400000|2022-04-06 02:00:00|524.17|521.37|523.76|520.96|524.17|521.37|522.92|520.12|0
1649210700000|2022-04-06 02:05:00|523.55|520.75|522.09|519.29|523.76|520.96|521.88|519.08|0
1649211000000|2022-04-06 02:10:00|521.88|519.08|522.92|520.12|523.13|520.33|521.78|518.98|0
1649211300000|2022-04-06 02:15:00|523.03|520.23|523.54|520.74|523.75|520.95|522.82|520.02|0
1649211600000|2022-04-06 02:20:00|523.75|520.95|522.5|519.7|523.75|520.95|522.29|519.49|0
1649211900000|2022-04-06 02:25:00|522.29|519.49|521.88|519.08|522.5|519.7|521.46|518.66|0
1649212200000|2022-04-06 02:30:00|522.08|519.28|521.04|518.24|522.71|519.91|520.63|517.83|0
1649212500000|2022-04-06 02:35:00|520.83|518.03|520.21|517.41|521.15|518.35|520.21|517.41|0
1649212800000|2022-04-06 02:40:00|520.42|517.62|520.83|518.03|521.25|518.45|520.21|517.41|0
1649213100000|2022-04-06 02:45:00|520.62|517.82|521.25|518.45|521.45|518.65|520.62|517.82|0
1649213400000|2022-04-06 02:50:00|521.15|518.35|520.62|517.82|521.45|518.65|520.62|517.82|0
1649213700000|2022-04-06 02:55:00|520.41|517.61|520.62|517.82|521.04|518.24|520.41|517.61|0
1649214000000|2022-04-06 03:00:00|520.83|518.03|520.41|517.61|520.83|518.03|519.58|516.78|0
1649214300000|2022-04-06 03:05:00|520.2|517.4|519.79|516.99|520.62|517.82|519.79|516.99|0
1649214600000|2022-04-06 03:10:00|519.58|516.78|520.2|517.4|520.62|517.82|519.16|516.36|0
1649214900000|2022-04-06 03:15:00|520.41|517.61|520.2|517.4|520.62|517.82|519.99|517.19|0
1649215200000|2022-04-06 03:20:00|520.31|517.51|521.24|518.44|521.24|518.44|520.31|517.51|0
1649215500000|2022-04-06 03:25:00|521.45|518.65|520.82|518.02|521.45|518.65|520.61|517.81|0
1649215800000|2022-04-06 03:30:00|521.03|518.23|521.03|518.23|521.44|518.64|520.61|517.81|0
1649216100000|2022-04-06 03:35:00|520.82|518.02|521.65|518.85|522.28|519.48|520.82|518.02|0
1649216400000|2022-04-06 03:40:00|521.86|519.06|522.8|520|522.9|520.1|521.65|518.85|0
1649216700000|2022-04-06 03:45:00|522.9|520.1|523.11|520.31|523.52|520.72|522.9|520.1|0
1649217000000|2022-04-06 03:50:00|522.9|520.1|522.06|519.26|523.11|520.31|521.85|519.05|0
1649217300000|2022-04-06 03:55:00|522.17|519.37|521.85|519.05|522.9|520.1|521.85|519.05|0
1649217600000|2022-04-06 04:00:00|521.65|518.85|521.23|518.43|521.65|518.85|521.02|518.22|0
1649217900000|2022-04-06 04:05:00|521.13|518.33|520.6|517.8|521.23|518.43|520.19|517.39|0
1649218200000|2022-04-06 04:10:00|520.4|517.6|520.19|517.39|520.4|517.6|519.77|516.97|0
1649218500000|2022-04-06 04:15:00|519.98|517.18|518.73|515.93|519.98|517.18|518.32|515.52|0
1649218800000|2022-04-06 04:20:00|518.52|515.72|518.94|516.14|518.94|516.14|518.52|515.72|0
1649219100000|2022-04-06 04:25:00|518.73|515.93|519.56|516.76|519.56|516.76|518.52|515.72|0
1649219400000|2022-04-06 04:30:00|519.67|516.87|520.18|517.38|520.39|517.59|519.35|516.55|0
1649219700000|2022-04-06 04:35:00|520.39|517.59|521.01|518.21|521.01|518.21|520.39|517.59|0
1649220000000|2022-04-06 04:40:00|520.8|518|520.18|517.38|520.8|518|519.97|517.17|0
1649220300000|2022-04-06 04:45:00|520.39|517.59|519.55|516.75|520.39|517.59|519.35|516.55|0
1649220600000|2022-04-06 04:50:00|519.46|516.66|520.18|517.38|520.29|517.49|519.35|516.55|0
1649220900000|2022-04-06 04:55:00|519.97|517.17|520.18|517.38|520.28|517.48|519.55|516.75|0
1649221200000|2022-04-06 05:00:00|519.97|517.17|518.72|515.92|520.18|517.38|518.72|515.92|0
1649221500000|2022-04-06 05:05:00|518.93|516.13|516.85|514.05|519.55|516.75|516.44|513.64|0
1649221800000|2022-04-06 05:10:00|516.65|513.85|517.68|514.88|517.89|515.09|516.65|513.85|0
1649222100000|2022-04-06 05:15:00|517.47|514.67|515.81|513.01|517.47|514.67|515.4|512.6|0
1649222400000|2022-04-06 05:20:00|516.02|513.22|515.4|512.6|516.23|513.43|515.19|512.39|0
1649222700000|2022-04-06 05:25:00|515.19|512.39|514.36|511.56|515.81|513.01|514.36|511.56|0
1649223000000|2022-04-06 05:30:00|514.57|511.77|514.57|511.77|514.98|512.18|514.16|511.36|0
1649223300000|2022-04-06 05:35:00|514.36|511.56|514.57|511.77|514.57|511.77|513.74|510.94|0
1649223600000|2022-04-06 05:40:00|514.77|511.97|515.39|512.59|515.6|512.8|514.15|511.35|0
1649223900000|2022-04-06 05:45:00|515.6|512.8|514.1|511.3|516.19|513.39|513.52|510.72|0
1649224200000|2022-04-06 05:50:00|513.9|511.1|514.31|511.51|514.73|511.93|513.69|510.89|0
1649224500000|2022-04-06 05:55:00|514.52|511.72|515.56|512.76|515.98|513.18|514.52|511.72|0
1649224800000|2022-04-06 06:00:00|515.98|513.18|514.52|511.72|515.98|513.18|514.1|511.3|0
1649225100000|2022-04-06 06:05:00|514.93|512.13|514.72|511.92|515.98|513.18|514.52|511.72|0
1649225400000|2022-04-06 06:10:00|514.52|511.72|513.89|511.09|514.72|511.92|513.27|510.47|0
1649225700000|2022-04-06 06:15:00|514.1|511.3|514|511.2|514.93|512.13|512.96|510.16|0
1649226000000|2022-04-06 06:20:00|514.1|511.3|514.51|511.71|515.14|512.34|513.47|510.67|0
1649226300000|2022-04-06 06:25:00|514.3|511.5|513.26|510.46|514.3|511.5|512.22|509.42|0
1649226600000|2022-04-06 06:30:00|513.05|510.25|511.81|509.01|513.47|510.67|511.81|509.01|0
1649226900000|2022-04-06 06:35:00|511.6|508.8|509.52|506.72|511.91|509.11|509.21|506.41|0
1649227200000|2022-04-06 06:40:00|509.31|506.51|509.1|506.3|509.52|506.72|508.69|505.89|0
1649227500000|2022-04-06 06:45:00|508.9|506.1|509.93|507.13|509.93|507.13|508.69|505.89|0
1649227800000|2022-04-06 06:50:00|509.72|506.92|512.42|509.62|512.42|509.62|509.72|506.92|0
1649228100000|2022-04-06 06:55:00|512.22|509.42|511.38|508.58|512.42|509.62|510.76|507.96|0
1649228400000|2022-04-06 07:00:00|510.55|507.75|513.67|510.87|513.67|510.87|510.14|507.34|0
1649228700000|2022-04-06 07:05:00|513.26|510.86|511.29|508.89|514.3|511.9|511.18|508.78|0
1649229000000|2022-04-06 07:10:00|511.18|508.78|510.76|508.36|513.05|510.65|508.9|506.5|0
1649229300000|2022-04-06 07:15:00|510.97|508.57|511.39|508.99|512.33|509.93|510.14|507.74|0
1649229600000|2022-04-06 07:20:00|511.59|509.19|513.37|510.97|513.47|511.07|511.39|508.99|0
1649229900000|2022-04-06 07:25:00|513.47|511.07|513.46|511.06|513.88|511.48|512.01|509.61|0
1649230200000|2022-04-06 07:30:00|513.26|510.86|522.45|520.05|522.45|520.05|512.84|510.44|0
1649230500000|2022-04-06 07:35:00|522.24|519.84|525.59|523.19|526.02|523.62|521.61|519.21|0
1649230800000|2022-04-06 07:40:00|525.38|522.98|525.59|523.19|526.86|524.46|523.28|520.88|0
1649231100000|2022-04-06 07:45:00|525.8|523.4|527.7|525.3|528.54|526.14|525.8|523.4|0
1649231400000|2022-04-06 07:50:00|527.81|525.41|530.15|527.75|530.99|528.59|527.28|524.88|0
1649231700000|2022-04-06 07:55:00|529.94|527.54|531.83|529.43|532.67|530.27|529.73|527.33|0
1649232000000|2022-04-06 08:00:00|532.04|529.64|529.94|527.54|533.09|530.69|529.52|527.12|0
1649232300000|2022-04-06 08:05:00|529.84|527.44|528.79|526.39|530.36|527.96|528.05|525.65|0
1649232600000|2022-04-06 08:10:00|529.1|526.7|530.05|527.65|530.99|528.59|528.68|526.28|0
1649232900000|2022-04-06 08:15:00|529.94|527.54|532.46|530.06|533.51|531.11|528.47|526.07|0
1649233200000|2022-04-06 08:20:00|532.67|530.27|534.35|531.95|535.2|532.8|532.46|530.06|0
1649233500000|2022-04-06 08:25:00|534.56|532.16|532.67|530.27|534.56|532.16|531.4|529|0
1649233800000|2022-04-06 08:30:00|532.35|529.95|534.14|531.74|535.09|532.69|531.82|529.42|0
1649234100000|2022-04-06 08:35:00|533.93|531.53|533.51|531.11|535.61|533.21|532.45|530.05|0
1649234400000|2022-04-06 08:40:00|533.3|530.9|535.4|533|535.4|533|533.29|530.89|0
1649234700000|2022-04-06 08:45:00|535.19|532.79|531.72|529.32|535.51|533.11|530.77|528.37|0
1649235000000|2022-04-06 08:50:00|531.61|529.21|529.72|527.32|531.72|529.32|529.3|526.9|0
1649235300000|2022-04-06 08:55:00|529.83|527.43|529.72|527.32|530.77|528.37|529.3|526.9|0
1649235600000|2022-04-06 09:00:00|529.51|527.11|530.14|527.74|530.35|527.95|528.04|525.64|0
1649235900000|2022-04-06 09:05:00|529.93|527.53|531.39|528.99|531.82|529.42|529.93|527.53|0
1649236200000|2022-04-06 09:10:00|531.5|529.1|533.5|531.1|533.71|531.31|530.55|528.15|0
1649236500000|2022-04-06 09:15:00|533.71|531.31|533.5|531.1|535.5|533.1|532.23|529.83|0
1649236800000|2022-04-06 09:20:00|533.08|530.68|533.5|531.1|534.76|532.36|533.08|530.68|0
1649237100000|2022-04-06 09:25:00|533.28|530.88|535.18|532.78|535.18|532.78|532.86|530.46|0
1649237400000|2022-04-06 09:30:00|534.97|532.57|534.97|532.57|535.18|532.78|533.7|531.3|0
1649237700000|2022-04-06 09:35:00|534.76|532.36|536.65|534.25|537.08|534.68|534.76|532.36|0
1649238000000|2022-04-06 09:40:00|536.44|534.04|537.71|535.31|539.61|537.21|535.81|533.41|0
1649238300000|2022-04-06 09:45:00|538.55|536.15|540.46|538.06|540.46|538.06|537.92|535.52|0
1649238600000|2022-04-06 09:50:00|541.09|538.69|540.88|538.48|542.57|540.17|540.24|537.84|0
1649238900000|2022-04-06 09:55:00|540.78|538.38|536.23|533.83|540.78|538.38|535.81|533.41|0
1649239200000|2022-04-06 10:00:00|536.34|533.94|536.44|534.04|537.49|535.09|535.81|533.41|0
1649239500000|2022-04-06 10:05:00|536.23|533.83|536.86|534.46|536.86|534.46|536.01|533.61|0
1649239800000|2022-04-06 10:10:00|536.97|534.57|540.03|537.63|540.03|537.63|536.44|534.04|0
1649240100000|2022-04-06 10:15:00|540.45|538.05|541.72|539.32|543.1|540.7|539.39|536.99|0
1649240400000|2022-04-06 10:20:00|541.51|539.11|541.93|539.53|544.15|541.75|541.51|539.11|0
1649240700000|2022-04-06 10:25:00|542.14|539.74|541.08|538.68|542.77|540.37|540.87|538.47|0
1649241000000|2022-04-06 10:30:00|541.29|538.89|542.98|540.58|544.04|541.64|541.29|538.89|0
1649241300000|2022-04-06 10:35:00|542.77|540.37|544.03|541.63|544.67|542.27|542.56|540.16|0
1649241600000|2022-04-06 10:40:00|544.24|541.84|543.61|541.21|545.09|542.69|542.98|540.58|0
1649241900000|2022-04-06 10:45:00|543.82|541.42|544.66|542.26|544.66|542.26|543.4|541|0
1649242200000|2022-04-06 10:50:00|544.77|542.37|545.09|542.69|546.35|543.95|544.45|542.05|0
1649242500000|2022-04-06 10:55:00|545.3|542.9|545.3|542.9|546.14|543.74|544.45|542.05|0
1649242800000|2022-04-06 11:00:00|545.08|542.68|544.24|541.84|545.08|542.68|543.82|541.42|0
1649243100000|2022-04-06 11:05:00|544.87|542.47|547.2|544.8|547.2|544.8|544.45|542.05|0
1649243400000|2022-04-06 11:10:00|546.98|544.58|549.52|547.12|550.37|547.97|546.56|544.16|0
1649243700000|2022-04-06 11:15:00|549.74|547.34|548.25|545.85|550.58|548.18|547.62|545.22|0
1649244000000|2022-04-06 11:20:00|548.46|546.06|551.01|548.61|551.01|548.61|548.04|545.64|0
1649244300000|2022-04-06 11:25:00|551.22|548.82|551.01|548.61|551.43|549.03|550.37|547.97|0
1649244600000|2022-04-06 11:30:00|551.22|548.82|550.16|547.76|552.92|550.52|550.16|547.76|0
1649244900000|2022-04-06 11:35:00|550.37|547.97|550.58|548.18|551.22|548.82|549.31|546.91|0
1649245200000|2022-04-06 11:40:00|550.37|547.97|552.49|550.09|552.91|550.51|550.37|547.97|0
1649245500000|2022-04-06 11:45:00|552.6|550.2|551.85|549.45|552.91|550.51|550.37|547.97|0
1649245800000|2022-04-06 11:50:00|552.7|550.3|553.55|551.15|554.4|552|552.7|550.3|0
1649246100000|2022-04-06 11:55:00|553.45|551.05|554.82|552.42|556.1|553.7|553.34|550.94|0
1649246400000|2022-04-06 12:00:00|554.61|552.21|556.1|553.7|556.31|553.91|553.76|551.36|0
1649246700000|2022-04-06 12:05:00|555.46|553.06|554.4|552|557.16|554.76|554.18|551.78|0
1649247000000|2022-04-06 12:10:00|554.51|552.11|553.54|551.14|556.1|553.7|552.69|550.29|0
1649247300000|2022-04-06 12:15:00|553.76|551.36|553.97|551.57|555.03|552.63|553.12|550.72|0
1649247600000|2022-04-06 12:20:00|553.76|551.36|553.23|550.83|554.18|551.78|552.9|550.5|0
1649247900000|2022-04-06 12:25:00|553.12|550.72|550.99|548.59|553.75|551.35|550.99|548.59|0
1649248200000|2022-04-06 12:30:00|550.78|548.38|553.63|551.23|554.27|551.87|550.78|548.38|0
1649248500000|2022-04-06 12:35:00|553.84|551.44|553.42|551.02|554.27|551.87|552.99|550.59|0
1649248800000|2022-04-06 12:40:00|553.63|551.23|554.48|552.08|554.9|552.5|553.63|551.23|0
1649249100000|2022-04-06 12:45:00|554.27|551.87|555.75|553.35|556.18|553.78|554.27|551.87|0
1649249400000|2022-04-06 12:50:00|555.96|553.56|554.9|552.5|556.18|553.78|552.78|550.38|0
1649249700000|2022-04-06 12:55:00|554.26|551.86|552.14|549.74|554.26|551.86|551.3|548.9|0
1649250000000|2022-04-06 13:00:00|552.78|550.38|550.23|547.83|553.2|550.8|550.02|547.62|0
1649250300000|2022-04-06 13:05:00|550.45|548.05|550.45|548.05|550.87|548.47|549.6|547.2|0
1649250600000|2022-04-06 13:10:00|550.23|547.83|551.29|548.89|552.35|549.95|550.02|547.62|0
1649250900000|2022-04-06 13:15:00|551.08|548.68|550.65|548.25|551.93|549.53|550.02|547.62|0
1649251200000|2022-04-06 13:20:00|550.87|548.47|551.92|549.52|552.77|550.37|550.23|547.83|0
1649251500000|2022-04-06 13:25:00|552.14|549.74|553.2|550.8|553.41|551.01|551.92|549.52|0
1649251800000|2022-04-06 13:30:00|553.83|551.43|555.64|553.24|558.51|556.11|547.9|545.5|0
1649252100000|2022-04-06 13:35:00|555.32|552.92|557.08|554.68|559.79|557.39|555.32|552.92|0
1649252400000|2022-04-06 13:40:00|557.5|555.1|563.48|560.6|563.48|560.84|557.08|554.68|0
1649252700000|2022-04-06 13:45:00|562.84|559.96|564.75|561.87|565.4|562.52|562.84|559.96|0
1649253000000|2022-04-06 13:50:00|565.18|562.3|564.33|561.45|566.45|563.57|563.48|560.6|0
1649253300000|2022-04-06 13:55:00|565.39|562.51|567.42|564.54|567.42|564.54|562.41|559.53|0
1649253600000|2022-04-06 14:00:00|567.21|564.33|572.94|570.06|573.15|570.27|566.15|563.27|0
1649253900000|2022-04-06 14:05:00|573.27|570.39|575.34|572.46|575.55|572.67|571.67|568.79|0
1649254200000|2022-04-06 14:10:00|575.55|572.67|572.78|569.9|577.46|574.58|572.36|569.48|0
1649254500000|2022-04-06 14:15:00|573.42|570.54|568.12|565.24|573.42|570.54|566.85|563.97|0
1649254800000|2022-04-06 14:20:00|568.55|565.67|567.7|564.82|570.24|567.36|566.64|563.76|0
1649255100000|2022-04-06 14:25:00|568.33|565.45|573.42|570.54|573.42|570.54|567.49|564.61|0
1649255400000|2022-04-06 14:30:00|572.99|570.11|573.2|570.32|575.33|572.45|570.87|567.99|0
1649255700000|2022-04-06 14:35:00|572.36|569.48|568.96|566.08|573.2|570.32|568.96|566.08|0
1649256000000|2022-04-06 14:40:00|569.6|566.72|567.48|564.6|571.93|569.05|565.15|562.27|0
1649256300000|2022-04-06 14:45:00|568.12|565.24|565.33|562.93|568.76|565.88|565.12|562.72|0
1649256600000|2022-04-06 14:50:00|565.76|563.36|569.46|567.06|570.11|567.71|564.14|561.74|0
1649256900000|2022-04-06 14:55:00|569.36|566.96|571.17|568.77|571.17|568.77|567.33|564.93|0
1649257200000|2022-04-06 15:00:00|571.6|569.2|567.12|564.72|572.03|569.63|567.12|564.72|0
1649257500000|2022-04-06 15:05:00|567.33|564.93|572.02|569.62|572.88|570.48|566.69|564.29|0
1649257800000|2022-04-06 15:10:00|572.45|570.05|571.81|569.41|572.66|570.26|570.31|567.91|0
1649258100000|2022-04-06 15:15:00|571.17|568.77|572.88|570.48|573.95|571.55|570.1|567.7|0
1649258400000|2022-04-06 15:20:00|573.09|570.69|569.07|566.67|573.09|570.69|565.88|563.48|0
1649258700000|2022-04-06 15:25:00|569.28|566.88|568.22|565.82|571.2|568.8|567.58|565.18|0
1649259000000|2022-04-06 15:30:00|567.58|565.18|571.19|568.79|572.26|569.86|566.94|564.54|0
1649259300000|2022-04-06 15:35:00|570.77|568.37|571.09|568.69|571.62|569.22|569.07|566.67|0
1649259600000|2022-04-06 15:40:00|570.98|568.58|567.58|565.18|571.19|568.79|567.36|564.96|0
1649259900000|2022-04-06 15:45:00|566.94|564.54|563.33|560.93|568.43|566.03|561.64|559.24|0
1649260200000|2022-04-06 15:50:00|562.91|560.51|562.48|560.08|563.96|561.56|559.73|557.33|0
1649260500000|2022-04-06 15:55:00|562.69|560.29|563.96|561.56|565.02|562.62|561.53|559.13|0
1649260800000|2022-04-06 16:00:00|563.75|561.35|565.66|563.26|565.66|563.26|562.38|559.98|0
1649261100000|2022-04-06 16:05:00|565.02|562.62|565.45|563.05|565.66|563.26|562.69|560.29|0
1649261400000|2022-04-06 16:10:00|565.81|563.41|568.25|565.85|568.25|565.85|563.35|560.95|0
1649261700000|2022-04-06 16:15:00|568.68|566.28|570.5|568.1|571.03|568.63|568.68|566.28|0
1649262000000|2022-04-06 16:20:00|570.81|568.41|571.24|568.84|573.81|571.41|570.39|567.99|0
1649262300000|2022-04-06 16:25:00|571.03|568.63|571.45|569.05|572.31|569.91|569.96|567.56|0
1649262600000|2022-04-06 16:30:00|571.67|569.27|568.67|566.27|572.74|570.34|568.46|566.06|0
1649262900000|2022-04-06 16:35:00|569.31|566.91|570.17|567.77|570.81|568.41|568.89|566.49|0
1649263200000|2022-04-06 16:40:00|570.38|567.98|569.31|566.91|570.6|568.2|568.03|565.63|0
1649263500000|2022-04-06 16:45:00|569.74|567.34|569.52|567.12|572.52|570.12|568.24|565.84|0
1649263800000|2022-04-06 16:50:00|569.31|566.91|569.31|566.91|571.88|569.48|569.31|566.91|0
1649264100000|2022-04-06 16:55:00|569.1|566.7|568.03|565.63|569.74|567.34|567.6|565.2|0
1649264400000|2022-04-06 17:00:00|568.45|566.05|570.38|567.98|571.23|568.83|567.81|565.41|0
1649264700000|2022-04-06 17:05:00|570.16|567.76|570.93|568.53|572.2|569.8|567.85|565.45|0
1649265000000|2022-04-06 17:10:00|570.82|568.42|569.86|567.46|571.78|569.38|569.44|567.04|0
1649265300000|2022-04-06 17:15:00|570.07|567.67|568.58|566.18|570.93|568.53|567.31|564.91|0
1649265600000|2022-04-06 17:20:00|569.01|566.61|564.76|562.36|569.65|567.25|564.76|562.36|0
1649265900000|2022-04-06 17:25:00|564.97|562.57|563.97|561.57|566.67|564.27|563.76|561.36|0
1649266200000|2022-04-06 17:30:00|563.55|561.15|561.21|558.81|564.82|562.42|559.72|557.32|0
1649266500000|2022-04-06 17:35:00|560.99|558.59|559.3|556.9|563.33|560.93|559.3|556.9|0
1649266800000|2022-04-06 17:40:00|559.51|557.11|555.91|553.51|560.14|557.74|554.64|552.24|0
1649267100000|2022-04-06 17:45:00|556.12|553.72|555.72|552.84|560.36|557.96|555.51|552.63|0
1649267400000|2022-04-06 17:50:00|555.83|552.95|556.16|553.28|556.92|554.04|553.34|550.46|0
1649267700000|2022-04-06 17:55:00|556.37|553.49|560.53|557.65|560.53|557.65|555.74|552.86|0
1649268000000|2022-04-06 18:00:00|560.1|557.22|547.75|544.87|565.65|562.77|540.11|537.23|0
1649268300000|2022-04-06 18:05:00|549.24|546.36|567.09|564.21|568.49|565.61|549.24|546.36|0
1649268600000|2022-04-06 18:10:00|567.84|564.96|575.61|572.73|576.25|573.37|566.97|564.09|0
1649268900000|2022-04-06 18:15:00|576.04|573.16|580.67|577.79|584.11|581.23|576.04|573.16|0
1649269200000|2022-04-06 18:20:00|581.1|578.22|577.24|574.36|581.64|578.76|574.46|571.58|0
1649269500000|2022-04-06 18:25:00|577.02|574.14|576.59|573.71|578.52|575.64|570.4|567.52|0
1649269800000|2022-04-06 18:30:00|575.1|572.22|556.47|554.07|575.95|573.07|554.26|551.86|0
1649270100000|2022-04-06 18:35:00|556.37|553.97|560.65|557.77|563.64|560.76|553.02|550.14|0
1649270400000|2022-04-06 18:40:00|561.29|558.41|556.82|553.94|563.85|560.97|555.65|552.77|0
1649270700000|2022-04-06 18:45:00|558.1|555.22|560.41|558.01|561.48|559.08|552.57|549.69|0
1649271000000|2022-04-06 18:50:00|558.07|555.67|549.66|547.26|558.92|556.52|548.59|546.19|0
1649271300000|2022-04-06 18:55:00|549.02|546.62|542.44|540.04|549.87|547.47|542.23|539.83|0
1649271600000|2022-04-06 19:00:00|542.02|539.62|535.52|533.12|542.02|539.62|534.04|531.64|0
1649271900000|2022-04-06 19:05:00|536.05|533.65|544.43|542.03|546.77|544.37|536.05|533.65|0
1649272200000|2022-04-06 19:10:00|542.94|540.54|541.66|539.26|545.7|543.3|539.02|536.62|0
1649272500000|2022-04-06 19:15:00|541.56|539.16|547.62|545.22|547.83|545.43|538.06|535.66|0
1649272800000|2022-04-06 19:20:00|548.26|545.86|556.76|554.36|557.29|554.89|547.19|544.79|0
1649273100000|2022-04-06 19:25:00|556.44|554.04|562.21|559.81|562.86|560.46|555.58|553.18|0
1649273400000|2022-04-06 19:30:00|562.64|560.24|564.36|561.96|565.22|562.82|558.14|555.74|0
1649273700000|2022-04-06 19:35:00|563.28|560.88|553.23|550.83|564.79|562.39|553.02|550.62|0
1649274000000|2022-04-06 19:40:00|554.08|551.68|552.8|550.4|557.5|555.1|551.31|548.91|0
1649274300000|2022-04-06 19:45:00|554.51|552.11|544.06|541.66|554.51|552.11|541.5|539.1|0
1649274600000|2022-04-06 19:50:00|541.93|539.53|552.18|549.78|552.39|549.99|541.08|538.68|0
1649274900000|2022-04-06 19:55:00|552.39|549.99|552.29|549.89|554.32|551.92|545.98|543.58|0
1649275200000|2022-04-06 20:00:00|554.21|551.81|553.78|551.38|556.79|554.39|553.78|551.38|0
1649275500000|2022-04-06 20:05:00|553.68|551.28|552.28|549.88|553.78|551.38|551.86|549.46|0
1649275800000|2022-04-06 20:10:00|552.4|550|554.43|552.03|554.43|552.03|551.64|549.24|0
1649276100000|2022-04-06 20:15:00|554.41|551.61|554.2|551.4|557.2|554.4|554.09|551.29|0
1649276400000|2022-04-06 20:20:00|554.41|551.61|555.05|552.25|555.48|552.68|553.98|551.18|0
1649276700000|2022-04-06 20:25:00|554.95|552.15|554.41|551.61|555.05|552.25|553.98|551.18|0
1649277000000|2022-04-06 20:30:00|554.19|551.39|554.62|551.82|554.62|551.82|553.98|551.18|0
1649277300000|2022-04-06 20:35:00|554.3|551.5|555.91|553.11|556.77|553.97|554.19|551.39|0
1649277600000|2022-04-06 20:40:00|555.8|553|556.34|553.54|556.34|553.54|555.48|552.68|0
1649277900000|2022-04-06 20:45:00|555.91|553.11|555.37|552.57|556.34|553.54|555.26|552.46|0
1649278200000|2022-04-06 20:50:00|555.48|552.68|556.98|554.18|556.98|554.18|555.48|552.68|0
1649278500000|2022-04-06 20:55:00|556.76|553.96|557.3|554.5|557.3|554.5|556.55|553.75|0
1649278800000|2022-04-06 21:00:00|557.33|554.53|556.85|554.05|557.33|554.53|556.67|553.87|0
1649279100000|2022-04-06 21:05:00|556.76|553.96|556.2|553.4|556.85|554.05|556.2|553.4|0
1649279400000|2022-04-06 21:10:00|556.24|553.44|556.23|553.43|556.48|553.68|556.08|553.28|0
1649279700000|2022-04-06 21:15:00|556.2|553.4|556.2|553.4|556.23|553.43|556.17|553.37|0
1649280000000|2022-04-06 21:20:00|556.17|553.37|556.14|553.34|556.27|553.47|556.14|553.34|0
1649280300000|2022-04-06 21:25:00|556.2|553.4|556.29|553.49|556.29|553.49|556.1|553.3|0
1649280600000|2022-04-06 21:30:00|556.33|553.53|556.85|554.05|557.13|554.33|556.33|553.53|0
1649280900000|2022-04-06 21:35:00|556.79|553.99|556.85|554.05|556.92|554.12|556.73|553.93|0
1649281200000|2022-04-06 21:40:00|556.75|553.95|556.67|553.87|556.75|553.95|556.67|553.87|0
1649281500000|2022-04-06 21:45:00|556.6|553.8|556.32|553.52|556.73|553.93|556.32|553.52|0
1649281800000|2022-04-06 21:50:00|556.6|553.8|556.57|553.77|556.63|553.83|556.48|553.68|0
1649282100000|2022-04-06 21:55:00|556.54|553.74|556.47|553.67|556.72|553.92|556.47|553.67|0
1649282400000|2022-04-06 22:00:00|557.08|554.28|554.39|551.59|557.08|554.28|554.39|551.59|0
1649282700000|2022-04-06 22:05:00|554.17|551.37|553.32|550.52|554.6|551.8|553|550.2|0
1649283000000|2022-04-06 22:10:00|553.1|550.3|553.1|550.3|553.53|550.73|552.89|550.09|0
1649283300000|2022-04-06 22:15:00|552.67|549.87|553.74|550.94|553.74|550.94|552.24|549.44|0
1649283600000|2022-04-06 22:20:00|553.53|550.73|553.74|550.94|553.96|551.16|553.31|550.51|0
1649283900000|2022-04-06 22:25:00|553.53|550.73|553.74|550.94|554.38|551.58|553.53|550.73|0
1649284200000|2022-04-06 22:30:00|553.31|550.51|552.03|549.23|553.31|550.51|552.03|549.23|0
1649284500000|2022-04-06 22:35:00|551.92|549.12|552.45|549.65|552.67|549.87|551.81|549.01|0
1649284800000|2022-04-06 22:40:00|552.35|549.55|552.24|549.44|553.95|551.15|552.02|549.22|0
1649285100000|2022-04-06 22:45:00|552.02|549.22|552.88|550.08|552.88|550.08|552.02|549.22|0
1649285400000|2022-04-06 22:50:00|553.09|550.29|553.95|551.15|554.59|551.79|552.88|550.08|0
1649285700000|2022-04-06 22:55:00|554.16|551.36|553.52|550.72|554.16|551.36|553.09|550.29|0
1649286000000|2022-04-06 23:00:00|553.3|550.5|554.8|552|554.8|552|552.88|550.08|0
1649286300000|2022-04-06 23:05:00|555.02|552.22|554.8|552|555.45|552.65|554.59|551.79|0
1649286600000|2022-04-06 23:10:00|555.23|552.43|555.02|552.22|555.45|552.65|554.49|551.69|0
1649286900000|2022-04-06 23:15:00|554.8|552|554.8|552|554.91|552.11|554.48|551.68|0
1649287200000|2022-04-06 23:20:00|554.91|552.11|554.37|551.57|554.91|552.11|553.94|551.14|0
1649287500000|2022-04-06 23:25:00|554.59|551.79|554.58|551.78|555.01|552.21|554.37|551.57|0
1649287800000|2022-04-06 23:30:00|554.7|551.9|557.16|554.36|557.8|555|554.37|551.57|0
1649288100000|2022-04-06 23:35:00|557.37|554.57|560.81|558.01|561.24|558.44|557.16|554.36|0
1649288400000|2022-04-06 23:40:00|560.71|557.91|560.71|557.91|561.46|558.66|560.17|557.37|0
1649288700000|2022-04-06 23:45:00|560.6|557.8|561.67|558.87|561.67|558.87|560.38|557.58|0
1649289000000|2022-04-06 23:50:00|561.89|559.09|563.29|560.49|564.26|561.46|561.46|558.66|0
1649289300000|2022-04-06 23:55:00|563.4|560.6|565.12|562.32|566.2|563.4|563.4|560.6|0
1649289600000|2022-04-07 00:00:00|565.77|562.97|564.04|561.24|567.72|564.92|563.39|560.59|0
1649289900000|2022-04-07 00:05:00|563.83|561.03|564.9|562.1|565.12|562.32|563.39|560.59|0
1649290200000|2022-04-07 00:10:00|565.34|562.54|565.33|562.53|565.77|562.97|563.39|560.59|0
1649290500000|2022-04-07 00:15:00|565.12|562.32|567.06|564.26|567.28|564.48|564.04|561.24|0
1649290800000|2022-04-07 00:20:00|567.28|564.48|566.63|563.83|567.28|564.48|565.55|562.75|0
1649291100000|2022-04-07 00:25:00|566.41|563.61|565.12|562.32|567.06|564.26|564.9|562.1|0
1649291400000|2022-04-07 00:30:00|564.9|562.1|566.19|563.39|566.84|564.04|564.9|562.1|0
1649291700000|2022-04-07 00:35:00|566.31|563.51|567.06|564.26|567.28|564.48|566.19|563.39|0
1649292000000|2022-04-07 00:40:00|566.84|564.04|564.68|561.88|566.84|564.04|564.25|561.45|0
1649292300000|2022-04-07 00:45:00|564.9|562.1|566.19|563.39|566.62|563.82|564.9|562.1|0
1649292600000|2022-04-07 00:50:00|565.66|562.86|565.76|562.96|566.41|563.61|565.11|562.31|0
1649292900000|2022-04-07 00:55:00|565.54|562.74|564.68|561.88|566.41|563.61|564.68|561.88|0
1649293200000|2022-04-07 01:00:00|564.46|561.66|565.76|562.96|566.41|563.61|564.46|561.66|0
1649293500000|2022-04-07 01:05:00|565.54|562.74|562.52|559.72|565.54|562.74|562.52|559.72|0
1649293800000|2022-04-07 01:10:00|562.3|559.5|562.95|560.15|563.81|561.01|561.87|559.07|0
1649294100000|2022-04-07 01:15:00|563.16|560.36|562.84|560.04|563.16|560.36|561.87|559.07|0
1649294400000|2022-04-07 01:20:00|562.73|559.93|563.81|561.01|564.02|561.22|562.3|559.5|0
1649294700000|2022-04-07 01:25:00|564.02|561.22|565.32|562.52|565.54|562.74|564.02|561.22|0
1649295000000|2022-04-07 01:30:00|565.54|562.74|563.92|561.12|566.18|563.38|563.7|560.9|0
1649295300000|2022-04-07 01:35:00|564.24|561.44|563.16|560.36|564.24|561.44|562.94|560.14|0
1649295600000|2022-04-07 01:40:00|562.94|560.14|559.82|557.02|562.94|560.14|559.71|556.91|0
1649295900000|2022-04-07 01:45:00|559.28|556.48|559.71|556.91|560.57|557.77|556.92|554.12|0
1649296200000|2022-04-07 01:50:00|559.49|556.69|560.14|557.34|560.79|557.99|559.28|556.48|0
1649296500000|2022-04-07 01:55:00|559.92|557.12|560.35|557.55|560.78|557.98|559.17|556.37|0
1649296800000|2022-04-07 02:00:00|560.57|557.77|561.64|558.84|561.86|559.06|559.92|557.12|0
1649297100000|2022-04-07 02:05:00|562.08|559.28|562.07|559.27|562.29|559.49|561|558.2|0
1649297400000|2022-04-07 02:10:00|561.86|559.06|561.43|558.63|562.29|559.49|561|558.2|0
1649297700000|2022-04-07 02:15:00|561.64|558.84|561.86|559.06|562.29|559.49|561.21|558.41|0
1649298000000|2022-04-07 02:20:00|562.07|559.27|561.86|559.06|562.29|559.49|561.64|558.84|0
1649298300000|2022-04-07 02:25:00|561.64|558.84|561.85|559.05|561.86|559.06|561.21|558.41|0
1649298600000|2022-04-07 02:30:00|561.64|558.84|561.21|558.41|561.64|558.84|559.92|557.12|0
1649298900000|2022-04-07 02:35:00|561.42|558.62|563.36|560.56|563.58|560.78|561.42|558.62|0
1649299200000|2022-04-07 02:40:00|563.58|560.78|563.58|560.78|564.01|561.21|563.36|560.56|0
1649299500000|2022-04-07 02:45:00|563.69|560.89|563.58|560.78|563.79|560.99|563.04|560.24|0
1649299800000|2022-04-07 02:50:00|563.36|560.56|563.04|560.24|563.36|560.56|562.28|559.48|0
1649300100000|2022-04-07 02:55:00|562.93|560.13|562.93|560.13|563.36|560.56|562.28|559.48|0
1649300400000|2022-04-07 03:00:00|562.82|560.02|563.14|560.34|563.14|560.34|562.28|559.48|0
1649300700000|2022-04-07 03:05:00|563.36|560.56|563.57|560.77|563.9|561.1|563.14|560.34|0
1649301000000|2022-04-07 03:10:00|563.79|560.99|563.57|560.77|564|561.2|563.35|560.55|0
1649301300000|2022-04-07 03:15:00|563.79|560.99|564.65|561.85|564.87|562.07|563.68|560.88|0
1649301600000|2022-04-07 03:20:00|564.43|561.63|564.43|561.63|564.43|561.63|564|561.2|0
1649301900000|2022-04-07 03:25:00|564.65|561.85|566.38|563.58|566.81|564.01|564.22|561.42|0
1649302200000|2022-04-07 03:30:00|566.27|563.47|566.59|563.79|567.02|564.22|565.95|563.15|0
1649302500000|2022-04-07 03:35:00|566.38|563.58|567.24|564.44|567.24|564.44|566.16|563.36|0
1649302800000|2022-04-07 03:40:00|567.45|564.65|568.1|565.3|568.1|565.3|567.24|564.44|0
1649303100000|2022-04-07 03:45:00|567.89|565.09|567.02|564.22|567.89|565.09|566.81|564.01|0
1649303400000|2022-04-07 03:50:00|566.81|564.01|568.1|565.3|568.1|565.3|566.81|564.01|0
1649303700000|2022-04-07 03:55:00|568.21|565.41|569.94|567.14|570.04|567.24|567.88|565.08|0
1649304000000|2022-04-07 04:00:00|569.83|567.03|569.18|566.38|570.47|567.67|568.96|566.16|0
1649304300000|2022-04-07 04:05:00|569.39|566.59|569.61|566.81|569.61|566.81|568.74|565.94|0
1649304600000|2022-04-07 04:10:00|569.82|567.02|570.26|567.46|570.58|567.78|569.61|566.81|0
1649304900000|2022-04-07 04:15:00|570.15|567.35|569.72|566.92|570.47|567.67|569.72|566.92|0
1649305200000|2022-04-07 04:20:00|569.82|567.02|570.69|567.89|570.69|567.89|569.61|566.81|0
1649305500000|2022-04-07 04:25:00|571.77|568.97|570.25|567.45|572.2|569.4|570.25|567.45|0
1649305800000|2022-04-07 04:30:00|570.15|567.35|568.74|565.94|570.15|567.35|568.09|565.29|0
1649306100000|2022-04-07 04:35:00|568.64|565.84|568.52|565.72|569.17|566.37|568.52|565.72|0
1649306400000|2022-04-07 04:40:00|568.95|566.15|568.96|566.16|569.82|567.02|568.74|565.94|0
1649306700000|2022-04-07 04:45:00|568.74|565.94|568.74|565.94|569.82|567.02|568.53|565.73|0
1649307000000|2022-04-07 04:50:00|568.53|565.73|569.6|566.8|569.82|567.02|568.31|565.51|0
1649307300000|2022-04-07 04:55:00|569.82|567.02|570.03|567.23|570.68|567.88|569.82|567.02|0
1649307600000|2022-04-07 05:00:00|570.25|567.45|570.46|567.66|571.11|568.31|568.74|565.94|0
1649307900000|2022-04-07 05:05:00|570.89|568.09|569.6|566.8|571.76|568.96|569.6|566.8|0
1649308200000|2022-04-07 05:10:00|569.38|566.58|569.38|566.58|570.89|568.09|568.95|566.15|0
1649308500000|2022-04-07 05:15:00|569.28|566.48|570.68|567.88|571.11|568.31|568.95|566.15|0
1649308800000|2022-04-07 05:20:00|570.46|567.66|571.54|568.74|571.75|568.95|570.24|567.44|0
1649309100000|2022-04-07 05:25:00|571.75|568.95|571.75|568.95|572.62|569.82|571.54|568.74|0
1649309400000|2022-04-07 05:30:00|571.97|569.17|570.89|568.09|572.18|569.38|570.03|567.23|0
1649309700000|2022-04-07 05:35:00|570.67|567.87|567.98|565.18|571.1|568.3|567.87|565.07|0
1649310000000|2022-04-07 05:40:00|568.09|565.29|568.95|566.15|568.95|566.15|567.44|564.64|0
1649310300000|2022-04-07 05:45:00|569.06|566.26|565.5|562.7|569.16|566.36|564.86|562.06|0
1649310600000|2022-04-07 05:50:00|565.72|562.92|564.21|561.41|566.36|563.56|564|561.2|0
1649310900000|2022-04-07 05:55:00|564.43|561.63|566.26|563.46|566.26|563.46|563.57|560.77|0
1649311200000|2022-04-07 06:00:00|566.36|563.56|565.93|563.13|567.87|565.07|564.42|561.62|0
1649311500000|2022-04-07 06:05:00|565.71|562.91|563.13|560.33|566.04|563.24|562.28|559.48|0
1649311800000|2022-04-07 06:10:00|563.56|560.76|562.14|559.34|563.56|560.76|560.77|557.97|0
1649312100000|2022-04-07 06:15:00|561.93|559.13|560.85|558.05|562.14|559.34|560.21|557.41|0
1649312400000|2022-04-07 06:20:00|560.75|557.95|559.14|556.34|561.61|558.81|558.71|555.91|0
1649312700000|2022-04-07 06:25:00|558.92|556.12|557.32|554.52|559.56|556.76|556.99|554.19|0
1649313000000|2022-04-07 06:30:00|557.42|554.62|558.49|555.69|559.56|556.76|556.14|553.34|0
1649313300000|2022-04-07 06:35:00|558.6|555.8|557.42|554.62|558.92|556.12|556.78|553.98|0
1649313600000|2022-04-07 06:40:00|557.32|554.52|554|551.2|557.42|554.62|554|551.2|0
1649313900000|2022-04-07 06:45:00|554.21|551.41|553.63|550.83|554.99|552.19|553.14|550.34|0
1649314200000|2022-04-07 06:50:00|553.85|551.05|554.74|551.94|555.59|552.79|553.03|550.23|0
1649314500000|2022-04-07 06:55:00|554.85|552.05|553.67|550.87|555.38|552.58|552.17|549.37|0
1649314800000|2022-04-07 07:00:00|553.45|550.65|553.45|550.65|555.59|552.79|550.89|548.09|0
1649315100000|2022-04-07 07:05:00|553.02|550.22|552.61|550.21|553.89|551.49|550.69|548.29|0
1649315400000|2022-04-07 07:10:00|552.72|550.32|549.62|547.22|552.72|550.32|547.91|545.51|0
1649315700000|2022-04-07 07:15:00|549.83|547.43|551.11|548.71|551.32|548.92|548.77|546.37|0
1649316000000|2022-04-07 07:20:00|551.01|548.61|546.85|544.45|551.97|549.57|546.42|544.02|0
1649316300000|2022-04-07 07:25:00|546.64|544.24|549.19|546.79|549.62|547.22|546.42|544.02|0
1649316600000|2022-04-07 07:30:00|550.04|547.64|550.47|548.07|553.24|550.84|550.04|547.64|0
1649316900000|2022-04-07 07:35:00|550.68|548.28|551.96|549.56|552.07|549.67|550.04|547.64|0
1649317200000|2022-04-07 07:40:00|551.75|549.35|553.46|551.06|553.67|551.27|551.43|549.03|0
1649317500000|2022-04-07 07:45:00|553.35|550.95|552.17|549.77|553.88|551.48|551.53|549.13|0
1649317800000|2022-04-07 07:50:00|552.39|549.99|551.74|549.34|552.6|550.2|550.46|548.06|0
1649318100000|2022-04-07 07:55:00|551.86|549.46|555.81|553.41|556.66|554.26|551.86|549.46|0
1649318400000|2022-04-07 08:00:00|555.59|553.19|556.45|554.05|557.73|555.33|555.16|552.76|0
1649318700000|2022-04-07 08:05:00|556.23|553.83|552.17|549.77|557.31|554.91|551.74|549.34|0
1649319000000|2022-04-07 08:10:00|552.07|549.67|555.49|553.09|556.23|553.83|551.53|549.13|0
1649319300000|2022-04-07 08:15:00|555.06|552.66|555.8|553.4|556.87|554.47|553.45|551.05|0
1649319600000|2022-04-07 08:20:00|555.59|553.19|554.2|551.8|555.59|553.19|552.81|550.41|0
1649319900000|2022-04-07 08:25:00|554.3|551.9|553.45|551.05|554.73|552.33|552.59|550.19|0
1649320200000|2022-04-07 08:30:00|553.66|551.26|553.77|551.37|554.2|551.8|551.85|549.45|0
1649320500000|2022-04-07 08:35:00|553.66|551.26|555.37|552.97|555.8|553.4|553.02|550.62|0
1649320800000|2022-04-07 08:40:00|555.27|552.87|552.59|550.19|555.91|553.51|552.27|549.87|0
1649321100000|2022-04-07 08:45:00|552.49|550.09|550.88|548.48|552.8|550.4|550.88|548.48|0
1649321400000|2022-04-07 08:50:00|550.66|548.26|548.32|545.92|550.88|548.48|548.11|545.71|0
1649321700000|2022-04-07 08:55:00|548.64|546.24|545.76|543.36|549.38|546.98|545.76|543.36|0
1649322000000|2022-04-07 09:00:00|545.98|543.58|547.89|545.49|547.89|545.49|545.76|543.36|0
1649322300000|2022-04-07 09:05:00|547.68|545.28|548.95|546.55|549.38|546.98|547.36|544.96|0
1649322600000|2022-04-07 09:10:00|548.74|546.34|548.53|546.13|549.59|547.19|548.42|546.02|0
1649322900000|2022-04-07 09:15:00|548.74|546.34|547|544.6|549.17|546.77|545.38|542.98|0
1649323200000|2022-04-07 09:20:00|546.9|544.5|546.57|544.17|547.43|545.03|544.44|542.04|0
1649323500000|2022-04-07 09:25:00|546.68|544.28|546.36|543.96|547.64|545.24|546.14|543.74|0
1649323800000|2022-04-07 09:30:00|546.57|544.17|546.36|543.96|547|544.6|545.5|543.1|0
1649324100000|2022-04-07 09:35:00|546.25|543.85|544.65|542.25|546.78|544.38|544.55|542.15|0
1649324400000|2022-04-07 09:40:00|544.44|542.04|544.01|541.61|545.29|542.89|542.95|540.55|0
1649324700000|2022-04-07 09:45:00|544.65|542.25|544.33|541.93|545.5|543.1|544.01|541.61|0
1649325000000|2022-04-07 09:50:00|544.22|541.82|543.58|541.18|545.29|542.89|543.37|540.97|0
1649325300000|2022-04-07 09:55:00|543.48|541.08|542.09|539.69|544.22|541.82|541.24|538.84|0
1649325600000|2022-04-07 10:00:00|542.52|540.12|542.09|539.69|542.52|540.12|541.24|538.84|0
1649325900000|2022-04-07 10:05:00|541.88|539.48|541.88|539.48|542.3|539.9|541.45|539.05|0
1649326200000|2022-04-07 10:10:00|542.09|539.69|541.87|539.47|542.51|540.11|541.87|539.47|0
1649326500000|2022-04-07 10:15:00|541.99|539.59|542.3|539.9|542.51|540.11|540.81|538.41|0
1649326800000|2022-04-07 10:20:00|542.09|539.69|541.45|539.05|542.3|539.9|541.02|538.62|0
1649327100000|2022-04-07 10:25:00|541.35|538.95|542.08|539.68|542.51|540.11|541.35|538.95|0
1649327400000|2022-04-07 10:30:00|542.3|539.9|542.93|540.53|543.36|540.96|542.3|539.9|0
1649327700000|2022-04-07 10:35:00|543.36|540.96|542.08|539.68|543.47|541.07|541.23|538.83|0
1649328000000|2022-04-07 10:40:00|542.29|539.89|544|541.6|544|541.6|542.29|539.89|0
1649328300000|2022-04-07 10:45:00|543.78|541.38|542.93|540.53|544.11|541.71|542.72|540.32|0
1649328600000|2022-04-07 10:50:00|542.72|540.32|543.57|541.17|543.78|541.38|542.5|540.1|0
1649328900000|2022-04-07 10:55:00|543.78|541.38|544.63|542.23|545.06|542.66|543.78|541.38|0
1649329200000|2022-04-07 11:00:00|544.84|542.44|546.76|544.36|547.4|545|543.99|541.59|0
1649329500000|2022-04-07 11:05:00|546.66|544.26|543.35|540.95|546.98|544.58|535.08|532.68|0
1649329800000|2022-04-07 11:10:00|543.99|541.59|540.59|538.19|545.27|542.87|539.53|537.13|0
1649330100000|2022-04-07 11:15:00|540.8|538.4|544.31|541.91|544.31|541.91|540.59|538.19|0
1649330400000|2022-04-07 11:20:00|544.2|541.8|546.97|544.57|546.97|544.57|543.99|541.59|0
1649330700000|2022-04-07 11:25:00|547.08|544.68|548.04|545.64|548.47|546.07|546.54|544.14|0
1649331000000|2022-04-07 11:30:00|548.15|545.75|548.68|546.28|550.17|547.77|545.05|542.65|0
1649331300000|2022-04-07 11:35:00|548.89|546.49|549.53|547.13|550.17|547.77|547.61|545.21|0
1649331600000|2022-04-07 11:40:00|549.32|546.92|547.35|544.95|550.17|547.77|546.92|544.52|0
1649331900000|2022-04-07 11:45:00|547.56|545.16|548.2|545.8|548.95|546.55|546.39|543.99|0
1649332200000|2022-04-07 11:50:00|548.41|546.01|548.62|546.22|549.69|547.29|547.56|545.16|0
1649332500000|2022-04-07 11:55:00|548.41|546.01|546.7|544.3|548.84|546.44|546.28|543.88|0
1649332800000|2022-04-07 12:00:00|546.49|544.09|551.61|549.21|551.61|549.21|545.85|543.45|0
1649333100000|2022-04-07 12:05:00|551.19|548.79|551.3|548.9|552.68|550.28|550.54|548.14|0
1649333400000|2022-04-07 12:10:00|551.4|549|554.47|552.07|554.68|552.28|550.76|548.36|0
1649333700000|2022-04-07 12:15:00|555.11|552.71|553.4|551|556.61|554.21|553.4|551|0
1649334000000|2022-04-07 12:20:00|553.61|551.21|554.68|552.28|555.11|552.71|552.75|550.35|0
1649334300000|2022-04-07 12:25:00|554.89|552.49|555.82|553.42|557.11|554.71|554.89|552.49|0
1649334600000|2022-04-07 12:30:00|556.03|553.63|553.68|551.28|557.1|554.7|553.68|551.28|0
1649334900000|2022-04-07 12:35:00|553.58|551.18|554.11|551.71|555.18|552.78|553.26|550.86|0
1649335200000|2022-04-07 12:40:00|554.22|551.82|555.6|553.2|555.6|553.2|553.26|550.86|0
1649335500000|2022-04-07 12:45:00|555.82|553.42|555.82|553.42|556.46|554.06|554.11|551.71|0
1649335800000|2022-04-07 12:50:00|556.03|553.63|559.67|557.27|560.1|557.7|554.96|552.56|0
1649336100000|2022-04-07 12:55:00|559.46|557.06|559.67|557.27|560.96|558.56|558.71|556.31|0
1649336400000|2022-04-07 13:00:00|559.03|556.63|564.18|561.78|564.18|561.78|558.17|555.77|0
1649336700000|2022-04-07 13:05:00|563.96|561.56|563.96|561.56|564.82|562.42|563.32|560.92|0
1649337000000|2022-04-07 13:10:00|564.18|561.78|563.21|560.81|564.18|561.78|562.67|560.27|0
1649337300000|2022-04-07 13:15:00|563.31|560.91|560.2|557.8|564.39|561.99|560.09|557.69|0
1649337600000|2022-04-07 13:20:00|560.09|557.69|561.16|558.76|561.81|559.41|560.09|557.69|0
1649337900000|2022-04-07 13:25:00|561.38|558.98|562.67|560.27|563.74|561.34|561.16|558.76|0
1649338200000|2022-04-07 13:30:00|563.31|560.91|556.35|553.95|565.03|562.63|556.35|553.95|0
1649338500000|2022-04-07 13:35:00|556.23|553.83|550.26|547.86|558.59|556.19|549.62|547.22|0
1649338800000|2022-04-07 13:40:00|549.19|546.79|555.59|553.19|555.59|553.19|545.58|543.18|0
1649339100000|2022-04-07 13:45:00|554.95|552.55|560.3|557.9|561.16|558.76|552.5|550.1|0
1649339400000|2022-04-07 13:50:00|559.87|557.47|551.96|549.56|560.73|558.33|550.25|547.85|0
1649339700000|2022-04-07 13:55:00|551.75|549.35|551.43|549.03|553.67|551.27|550.68|548.28|0
1649340000000|2022-04-07 14:00:00|550.89|548.49|555.37|552.97|555.8|553.4|544.94|542.54|0
1649340300000|2022-04-07 14:05:00|555.16|552.76|559.13|556.73|561.28|558.88|553.88|551.48|0
1649340600000|2022-04-07 14:10:00|558.92|556.52|555.5|553.1|561.7|559.3|554.22|551.82|0
1649340900000|2022-04-07 14:15:00|556.35|553.95|558.7|556.3|560.2|557.8|555.71|553.31|0
1649341200000|2022-04-07 14:20:00|558.92|556.52|560.63|558.23|563.42|561.02|558.92|556.52|0
1649341500000|2022-04-07 14:25:00|560.41|558.01|562.88|560.48|563.42|561.02|558.06|555.66|0
1649341800000|2022-04-07 14:30:00|562.99|560.59|557.84|555.44|562.99|560.59|556.99|554.59|0
1649342100000|2022-04-07 14:35:00|556.99|554.59|562.98|560.58|562.98|560.58|554.43|552.03|0
1649342400000|2022-04-07 14:40:00|562.77|560.37|570.51|568.11|572.24|569.84|562.77|560.37|0
1649342700000|2022-04-07 14:45:00|570.08|567.68|572.55|570.15|573.32|570.92|569|566.6|0
1649343000000|2022-04-07 14:50:00|572.12|569.72|568.57|566.17|572.12|569.72|566.75|564.35|0
1649343300000|2022-04-07 14:55:00|568.03|565.63|567.39|564.99|569.11|566.71|565.46|563.06|0
1649343600000|2022-04-07 15:00:00|568.03|565.63|564.17|561.77|568.03|565.63|560.44|558.04|0
1649343900000|2022-04-07 15:05:00|564.82|562.42|568.78|566.38|569.02|566.62|564.39|561.99|0
1649344200000|2022-04-07 15:10:00|569.21|566.81|569|566.6|572.01|569.61|567.92|565.52|0
1649344500000|2022-04-07 15:15:00|569.43|567.03|570.29|567.89|572.44|570.04|569.43|567.03|0
1649344800000|2022-04-07 15:20:00|570.72|568.32|567.92|565.52|570.93|568.53|566.42|564.02|0
1649345100000|2022-04-07 15:25:00|567.49|565.09|573.52|571.12|575.67|573.27|565.56|563.16|0
1649345400000|2022-04-07 15:30:00|573.09|570.69|577.44|575.04|578.95|576.55|572.87|570.47|0
1649345700000|2022-04-07 15:35:00|577.01|574.61|572.71|570.31|577.01|574.61|572.06|569.66|0
1649346000000|2022-04-07 15:40:00|573.03|570.63|574.86|572.46|575.29|572.89|571.63|569.23|0
1649346300000|2022-04-07 15:45:00|575.07|572.67|574.86|572.46|575.29|572.89|570.13|567.73|0
1649346600000|2022-04-07 15:50:00|575.29|572.89|579.17|576.77|579.39|576.99|574|571.6|0
1649346900000|2022-04-07 15:55:00|578.74|576.34|575.07|572.67|579.17|576.77|574.43|572.03|0
1649347200000|2022-04-07 16:00:00|575.5|573.1|576.36|573.96|576.58|574.18|573.35|570.95|0
1649347500000|2022-04-07 16:05:00|576.15|573.75|572.49|570.09|576.15|573.75|571.63|569.23|0
1649347800000|2022-04-07 16:10:00|572.06|569.66|571.41|569.01|573.56|571.16|568.4|566|0
1649348100000|2022-04-07 16:15:00|571.19|568.79|573.99|571.59|574.85|572.45|570.98|568.58|0
1649348400000|2022-04-07 16:20:00|574.42|572.02|572.7|570.3|575.07|572.67|570.12|567.72|0
1649348700000|2022-04-07 16:25:00|572.91|570.51|575.5|573.1|577.01|574.61|571.62|569.22|0
1649349000000|2022-04-07 16:30:00|575.71|573.31|575.93|573.53|577.01|574.61|573.77|571.37|0
1649349300000|2022-04-07 16:35:00|576.14|573.74|576.57|574.17|577|574.6|573.56|571.16|0
1649349600000|2022-04-07 16:40:00|577|574.6|577.87|575.47|578.08|575.68|575.06|572.66|0
1649349900000|2022-04-07 16:45:00|577.65|575.25|581.75|579.35|581.75|579.35|575.71|573.31|0
1649350200000|2022-04-07 16:50:00|581.97|579.57|578.51|576.11|581.97|579.57|576.35|573.95|0
1649350500000|2022-04-07 16:55:00|578.3|575.9|576.14|573.74|578.94|576.54|575.49|573.09|0
1649350800000|2022-04-07 17:00:00|575.92|573.52|571.4|569|577|574.6|569.9|567.5|0
1649351100000|2022-04-07 17:05:00|571.18|568.78|568.82|566.42|572.69|570.29|568.82|566.42|0
1649351400000|2022-04-07 17:10:00|569.25|566.85|563.25|560.85|569.46|567.06|560.05|557.65|0
1649351700000|2022-04-07 17:15:00|563.47|561.07|559.36|556.96|564.75|562.35|558.98|556.58|0
1649352000000|2022-04-07 17:20:00|559.15|556.75|559.79|557.39|559.79|557.39|556.15|553.75|0
1649352300000|2022-04-07 17:25:00|559.57|557.17|555.51|553.11|559.68|557.28|553.81|551.41|0
1649352600000|2022-04-07 17:30:00|555.09|552.69|557.43|555.03|557.86|555.46|553.59|551.19|0
1649352900000|2022-04-07 17:35:00|557.22|554.82|559.36|556.96|559.36|556.96|555.08|552.68|0
1649353200000|2022-04-07 17:40:00|558.29|555.89|558.93|556.53|559.36|556.96|556.58|554.18|0
1649353500000|2022-04-07 17:45:00|559.14|556.74|559.99|557.59|560.42|558.02|555.51|553.11|0
1649353800000|2022-04-07 17:50:00|559.68|557.28|558.71|556.31|560.85|558.45|557.43|555.03|0
1649354100000|2022-04-07 17:55:00|559.35|556.95|547|544.6|559.35|556.95|546.15|543.75|0
1649354400000|2022-04-07 18:00:00|547.63|545.23|546.79|544.39|548.48|546.08|544.03|541.63|0
1649354700000|2022-04-07 18:05:00|547.21|544.81|545.72|543.32|550.82|548.42|545.62|543.22|0
1649355000000|2022-04-07 18:10:00|546.57|544.17|546.78|544.38|548.27|545.87|544.45|542.05|0
1649355300000|2022-04-07 18:15:00|546.89|544.49|551.67|549.27|552.31|549.91|546.15|543.75|0
1649355600000|2022-04-07 18:20:00|551.88|549.48|548.48|546.08|551.88|549.48|548.48|546.08|0
1649355900000|2022-04-07 18:25:00|548.27|545.87|549.33|546.93|549.96|547.56|541.28|538.88|0
1649356200000|2022-04-07 18:30:00|550.39|547.99|549.32|546.92|551.03|548.63|548.05|545.65|0
1649356500000|2022-04-07 18:35:00|548.9|546.5|547.41|545.01|551.66|549.26|546.99|544.59|0
1649356800000|2022-04-07 18:40:00|548.05|545.65|545.72|543.32|550.17|547.77|544.77|542.37|0
1649357100000|2022-04-07 18:45:00|545.5|543.1|542.33|539.93|547.84|545.44|540.43|538.03|0
1649357400000|2022-04-07 18:50:00|543.18|540.78|538.95|536.55|543.81|541.41|537.9|535.5|0
1649357700000|2022-04-07 18:55:00|538.53|536.13|531.8|529.4|538.53|536.13|531.17|528.77|0
1649358000000|2022-04-07 19:00:00|533.48|531.08|527.7|525.3|533.48|531.08|526.99|524.59|0
1649358300000|2022-04-07 19:05:00|527.91|525.51|525.39|522.99|529.37|526.97|524.76|522.36|0
1649358600000|2022-04-07 19:10:00|525.18|522.78|522.47|520.07|526.65|524.25|522.47|520.07|0
1649358900000|2022-04-07 19:15:00|522.88|520.48|526.23|523.83|526.85|524.45|521.01|518.61|0
1649359200000|2022-04-07 19:20:00|526.44|524.04|530|527.6|531.68|529.28|526.44|524.04|0
1649359500000|2022-04-07 19:25:00|529.58|527.18|531.26|528.86|532.31|529.91|527.69|525.29|0
1649359800000|2022-04-07 19:30:00|530.84|528.44|524.76|522.36|532.1|529.7|524.76|522.36|0
1649360100000|2022-04-07 19:35:00|524.97|522.57|524.13|521.73|526.85|524.45|524.13|521.73|0
1649360400000|2022-04-07 19:40:00|523.71|521.31|520.98|518.58|526.64|524.24|520.77|518.37|0
1649360700000|2022-04-07 19:45:00|521.6|519.2|524.65|522.25|526.44|524.04|518.46|516.06|0
1649361000000|2022-04-07 19:50:00|524.75|522.35|530.23|527.83|531.5|529.1|524.12|521.72|0
1649361300000|2022-04-07 19:55:00|531.07|528.67|534.67|532.27|536.36|533.96|531.07|528.67|0
1649361600000|2022-04-07 20:00:00|534.24|531.84|534.67|532.27|535.73|533.33|532.76|530.36|0
1649361900000|2022-04-07 20:05:00|534.24|531.84|534.03|531.63|535.09|532.69|533.4|531|0
1649362200000|2022-04-07 20:10:00|533.82|531.42|534.03|531.63|534.03|531.63|532.13|529.73|0
1649362500000|2022-04-07 20:15:00|533.59|530.79|535.08|532.28|535.4|532.6|532.96|530.16|0
1649362800000|2022-04-07 20:20:00|535.29|532.49|537.62|534.82|537.83|535.03|535.29|532.49|0
1649363100000|2022-04-07 20:25:00|537.41|534.61|537.83|535.03|538.89|536.09|537.19|534.39|0
1649363400000|2022-04-07 20:30:00|538.04|535.24|537.09|534.29|538.47|535.67|536.98|534.18|0
1649363700000|2022-04-07 20:35:00|537.19|534.39|536.13|533.33|537.4|534.6|536.13|533.33|0
1649364000000|2022-04-07 20:40:00|536.03|533.23|536.77|533.97|536.98|534.18|535.92|533.12|0
1649364300000|2022-04-07 20:45:00|536.34|533.54|535.92|533.12|537.09|534.29|535.92|533.12|0
1649364600000|2022-04-07 20:50:00|535.7|532.9|534.43|531.63|535.7|532.9|534.22|531.42|0
1649364900000|2022-04-07 20:55:00|534.64|531.84|536.02|533.22|536.24|533.44|534.43|531.63|0
1649365200000|2022-04-07 21:00:00|535.58|532.78|535.62|532.82|535.92|533.12|535.36|532.56|0
1649365500000|2022-04-07 21:05:00|535.64|532.84|535.95|533.15|535.95|533.15|535.36|532.56|0
1649365800000|2022-04-07 21:10:00|535.98|533.18|536.13|533.33|536.44|533.64|535.98|533.18|0
1649366100000|2022-04-07 21:15:00|536.17|533.37|536.68|533.88|536.78|533.98|536.16|533.36|0
1649366400000|2022-04-07 21:20:00|536.59|533.79|536.59|533.79|536.68|533.88|536.25|533.45|0
1649366700000|2022-04-07 21:25:00|536.68|533.88|536.31|533.51|536.68|533.88|535.66|532.86|0
1649367000000|2022-04-07 21:30:00|536.03|533.23|535.97|533.17|536.03|533.23|535.97|533.17|0
1649367300000|2022-04-07 21:35:00|535.81|533.01|535.91|533.11|536.09|533.29|535.66|532.86|0
1649367600000|2022-04-07 21:40:00|535.88|533.08|535.66|532.86|536.03|533.23|535.66|532.86|0
1649367900000|2022-04-07 21:45:00|535.79|532.99|535.6|532.8|535.79|532.99|535.44|532.64|0
1649368200000|2022-04-07 21:50:00|535.69|532.89|535.69|532.89|535.75|532.95|535.66|532.86|0
1649368500000|2022-04-07 21:55:00|535.72|532.92|536.09|533.29|536.09|533.29|535.41|532.61|0
1649368800000|2022-04-07 22:00:00|535.8|533|534.2|531.4|536.22|533.42|534.2|531.4|0
1649369100000|2022-04-07 22:05:00|534.42|531.62|534.63|531.83|535.26|532.46|534.31|531.51|0
1649369400000|2022-04-07 22:10:00|534.42|531.62|533.57|530.77|534.84|532.04|533.14|530.34|0
1649369700000|2022-04-07 22:15:00|533.47|530.67|534.2|531.4|534.2|531.4|533.36|530.56|0
1649370000000|2022-04-07 22:20:00|533.99|531.19|533.99|531.19|534.2|531.4|533.57|530.77|0
1649370300000|2022-04-07 22:25:00|534.2|531.4|534.83|532.03|534.83|532.03|534.2|531.4|0
1649370600000|2022-04-07 22:30:00|534.62|531.82|535.05|532.25|535.05|532.25|534.41|531.61|0
1649370900000|2022-04-07 22:35:00|534.83|532.03|534.83|532.03|535.04|532.24|534.62|531.82|0
1649371200000|2022-04-07 22:40:00|534.41|531.61|534.41|531.61|534.62|531.82|534.41|531.61|0
1649371500000|2022-04-07 22:45:00|534.83|532.03|534.83|532.03|535.04|532.24|534.41|531.61|0
1649371800000|2022-04-07 22:50:00|535.04|532.24|535.46|532.66|535.68|532.88|535.04|532.24|0
1649372100000|2022-04-07 22:55:00|535.57|532.77|534.62|531.82|535.57|532.77|534.62|531.82|0
1649372400000|2022-04-07 23:00:00|535.04|532.24|535.46|532.66|535.67|532.87|534.4|531.6|0
1649372700000|2022-04-07 23:05:00|535.36|532.56|535.04|532.24|535.36|532.56|534.83|532.03|0
1649373000000|2022-04-07 23:10:00|534.94|532.14|532.71|529.91|535.25|532.45|532.71|529.91|0
1649373300000|2022-04-07 23:15:00|532.82|530.02|533.76|530.96|533.87|531.07|532.71|529.91|0
1649373600000|2022-04-07 23:20:00|533.66|530.86|533.13|530.33|533.76|530.96|532.92|530.12|0
1649373900000|2022-04-07 23:25:00|532.92|530.12|532.28|529.48|533.13|530.33|531.65|528.85|0
1649374200000|2022-04-07 23:30:00|532.07|529.27|532.7|529.9|533.03|530.23|532.07|529.27|0
1649374500000|2022-04-07 23:35:00|532.49|529.69|532.07|529.27|532.91|530.11|532.07|529.27|0
1649374800000|2022-04-07 23:40:00|532.18|529.38|531.64|528.84|532.18|529.38|531.01|528.21|0
1649375100000|2022-04-07 23:45:00|531.75|528.95|530.8|528|532.28|529.48|530.8|528|0
1649375400000|2022-04-07 23:50:00|531.01|528.21|529.95|527.15|531.01|528.21|529.53|526.73|0
1649375700000|2022-04-07 23:55:00|529.74|526.94|530.37|527.57|530.37|527.57|529.11|526.31|0
1649376000000|2022-04-08 00:00:00|530.58|527.78|529.95|527.15|532.27|529.47|529.74|526.94|0
1649376300000|2022-04-08 00:05:00|530.16|527.36|530.37|527.57|530.79|527.99|529.53|526.73|0
1649376600000|2022-04-08 00:10:00|530.58|527.78|531.21|528.41|531.43|528.63|530.16|527.36|0
1649376900000|2022-04-08 00:15:00|531.43|528.63|534.17|531.37|534.39|531.59|531.43|528.63|0
1649377200000|2022-04-08 00:20:00|534.6|531.8|534.81|532.01|535.45|532.65|532.9|530.1|0
1649377500000|2022-04-08 00:25:00|535.02|532.22|538.41|535.61|538.84|536.04|534.17|531.37|0
1649377800000|2022-04-08 00:30:00|538.84|536.04|538.84|536.04|538.84|536.04|537.56|534.76|0
1649378100000|2022-04-08 00:35:00|538.63|535.83|537.56|534.76|538.84|536.04|537.35|534.55|0
1649378400000|2022-04-08 00:40:00|537.77|534.97|537.77|534.97|537.99|535.19|537.35|534.55|0
1649378700000|2022-04-08 00:45:00|537.56|534.76|537.77|534.97|538.41|535.61|536.92|534.12|0
1649379000000|2022-04-08 00:50:00|537.56|534.76|537.24|534.44|537.77|534.97|536.92|534.12|0
1649379300000|2022-04-08 00:55:00|537.13|534.33|536.07|533.27|537.98|535.18|536.07|533.27|0
1649379600000|2022-04-08 01:00:00|535.86|533.06|536.07|533.27|536.5|533.7|535.44|532.64|0
1649379900000|2022-04-08 01:05:00|535.86|533.06|536.49|533.69|536.49|533.69|535.22|532.42|0
1649380200000|2022-04-08 01:10:00|536.28|533.48|537.34|534.54|537.55|534.75|536.28|533.48|0
1649380500000|2022-04-08 01:15:00|537.45|534.65|537.98|535.18|538.62|535.82|536.71|533.91|0
1649380800000|2022-04-08 01:20:00|537.88|535.08|538.83|536.03|538.83|536.03|537.13|534.33|0
1649381100000|2022-04-08 01:25:00|538.4|535.6|538.4|535.6|538.83|536.03|537.98|535.18|0
1649381400000|2022-04-08 01:30:00|538.19|535.39|538.4|535.6|538.61|535.81|537.97|535.17|0
1649381700000|2022-04-08 01:35:00|538.19|535.39|538.19|535.39|538.82|536.02|537.97|535.17|0
1649382000000|2022-04-08 01:40:00|537.97|535.17|536.49|533.69|538.19|535.39|536.27|533.47|0
1649382300000|2022-04-08 01:45:00|536.27|533.47|536.7|533.9|536.7|533.9|536.27|533.47|0
1649382600000|2022-04-08 01:50:00|536.49|533.69|538.82|536.02|538.82|536.02|536.49|533.69|0
1649382900000|2022-04-08 01:55:00|538.61|535.81|538.61|535.81|538.82|536.02|538.18|535.38|0
1649383200000|2022-04-08 02:00:00|538.72|535.92|537.54|534.74|538.82|536.02|537.33|534.53|0
1649383500000|2022-04-08 02:05:00|537.65|534.85|537.97|535.17|538.18|535.38|537.12|534.32|0
1649383800000|2022-04-08 02:10:00|538.08|535.28|537.75|534.95|538.39|535.59|537.54|534.74|0
1649384100000|2022-04-08 02:15:00|537.65|534.85|537.96|535.16|538.81|536.01|536.9|534.1|0
1649384400000|2022-04-08 02:20:00|537.75|534.95|537.54|534.74|537.96|535.16|537.11|534.31|0
1649384700000|2022-04-08 02:25:00|537.75|534.95|536.69|533.89|537.75|534.95|536.69|533.89|0
1649385000000|2022-04-08 02:30:00|536.59|533.79|535.63|532.83|536.9|534.1|535.42|532.62|0
1649385300000|2022-04-08 02:35:00|535.84|533.04|535.84|533.04|536.16|533.36|535.63|532.83|0
1649385600000|2022-04-08 02:40:00|535.74|532.94|534.14|531.34|536.05|533.25|534.14|531.34|0
1649385900000|2022-04-08 02:45:00|533.72|530.92|533.29|530.49|534.14|531.34|532.45|529.65|0
1649386200000|2022-04-08 02:50:00|533.08|530.28|533.29|530.49|533.51|530.71|532.87|530.07|0
1649386500000|2022-04-08 02:55:00|533.5|530.7|532.87|530.07|533.5|530.7|532.66|529.86|0
1649386800000|2022-04-08 03:00:00|532.66|529.86|534.35|531.55|534.56|531.76|532.23|529.43|0
1649387100000|2022-04-08 03:05:00|534.56|531.76|533.71|530.91|534.77|531.97|533.71|530.91|0
1649387400000|2022-04-08 03:10:00|533.92|531.12|533.08|530.28|534.03|531.23|532.44|529.64|0
1649387700000|2022-04-08 03:15:00|533.29|530.49|533.29|530.49|533.5|530.7|532.65|529.85|0
1649388000000|2022-04-08 03:20:00|533.5|530.7|532.86|530.06|533.5|530.7|532.23|529.43|0
1649388300000|2022-04-08 03:25:00|533.07|530.27|533.92|531.12|534.03|531.23|533.07|530.27|0
1649388600000|2022-04-08 03:30:00|533.82|531.02|534.98|532.18|536.25|533.45|533.5|530.7|0
1649388900000|2022-04-08 03:35:00|535.19|532.39|534.77|531.97|535.19|532.39|534.55|531.75|0
1649389200000|2022-04-08 03:40:00|534.88|532.08|534.13|531.33|534.98|532.18|534.03|531.23|0
1649389500000|2022-04-08 03:45:00|534.34|531.54|534.97|532.17|534.97|532.17|533.92|531.12|0
1649389800000|2022-04-08 03:50:00|534.76|531.96|536.25|533.45|536.46|533.66|534.76|531.96|0
1649390100000|2022-04-08 03:55:00|536.03|533.23|535.4|532.6|536.67|533.87|535.4|532.6|0
1649390400000|2022-04-08 04:00:00|535.18|532.38|536.67|533.87|536.67|533.87|534.97|532.17|0
1649390700000|2022-04-08 04:05:00|536.46|533.66|536.67|533.87|536.67|533.87|536.03|533.23|0
1649391000000|2022-04-08 04:10:00|536.56|533.76|536.45|533.65|536.56|533.76|535.82|533.02|0
1649391300000|2022-04-08 04:15:00|536.24|533.44|537.3|534.5|537.3|534.5|536.24|533.44|0
1649391600000|2022-04-08 04:20:00|537.09|534.29|537.09|534.29|537.73|534.93|537.09|534.29|0
1649391900000|2022-04-08 04:25:00|537.3|534.5|536.45|533.65|537.3|534.5|536.24|533.44|0
1649392200000|2022-04-08 04:30:00|536.24|533.44|536.66|533.86|536.87|534.07|536.24|533.44|0
1649392500000|2022-04-08 04:35:00|536.45|533.65|536.02|533.22|536.45|533.65|535.6|532.8|0
1649392800000|2022-04-08 04:40:00|535.81|533.01|536.77|533.97|536.87|534.07|535.39|532.59|0
1649393100000|2022-04-08 04:45:00|536.87|534.07|537.72|534.92|537.72|534.92|536.87|534.07|0
1649393400000|2022-04-08 04:50:00|537.51|534.71|538.57|535.77|538.57|535.77|537.51|534.71|0
1649393700000|2022-04-08 04:55:00|538.36|535.56|537.29|534.49|538.57|535.77|537.29|534.49|0
1649394000000|2022-04-08 05:00:00|537.5|534.7|537.5|534.7|537.72|534.92|536.44|533.64|0
1649394300000|2022-04-08 05:05:00|537.72|534.92|537.29|534.49|538.56|535.76|537.29|534.49|0
1649394600000|2022-04-08 05:10:00|537.5|534.7|535.17|532.37|537.93|535.13|535.17|532.37|0
1649394900000|2022-04-08 05:15:00|534.96|532.16|533.26|530.46|535.38|532.58|533.16|530.36|0
1649395200000|2022-04-08 05:20:00|533.05|530.25|533.26|530.46|533.89|531.09|532.41|529.61|0
1649395500000|2022-04-08 05:25:00|533.47|530.67|533.68|530.88|534.32|531.52|533.05|530.25|0
1649395800000|2022-04-08 05:30:00|533.89|531.09|533.68|530.88|534.32|531.52|533.47|530.67|0
1649396100000|2022-04-08 05:35:00|533.79|530.99|534.1|531.3|534.53|531.73|533.68|530.88|0
1649396400000|2022-04-08 05:40:00|534.31|531.51|533.89|531.09|534.74|531.94|533.89|531.09|0
1649396700000|2022-04-08 05:45:00|533.68|530.88|532.94|530.14|533.89|531.09|532.83|530.03|0
1649397000000|2022-04-08 05:50:00|533.04|530.24|531.77|528.97|533.36|530.56|531.14|528.34|0
1649397300000|2022-04-08 05:55:00|531.88|529.08|531.14|528.34|531.98|529.18|530.29|527.49|0
1649397600000|2022-04-08 06:00:00|530.93|528.13|531.98|529.18|532.4|529.6|529.66|526.86|0
1649397900000|2022-04-08 06:05:00|531.88|529.08|528.39|525.59|531.98|529.18|528.39|525.59|0
1649398200000|2022-04-08 06:10:00|528.6|525.8|530.29|527.49|531.13|528.33|528.6|525.8|0
1649398500000|2022-04-08 06:15:00|530.5|527.7|529.65|526.85|530.71|527.91|528.39|525.59|0
1649398800000|2022-04-08 06:20:00|529.86|527.06|526.35|523.55|529.86|527.06|526.35|523.55|0
1649399100000|2022-04-08 06:25:00|526.56|523.76|527.65|524.85|527.65|524.85|525.81|523.01|0
1649399400000|2022-04-08 06:30:00|527.44|524.64|525.96|523.16|527.44|524.64|525.75|522.95|0
1649399700000|2022-04-08 06:35:00|526.17|523.37|527.01|524.21|527.44|524.64|524.91|522.11|0
1649400000000|2022-04-08 06:40:00|527.22|524.42|527.01|524.21|529.02|526.22|526.91|524.11|0
1649400300000|2022-04-08 06:45:00|527.22|524.42|526.38|523.58|527.86|525.06|525.96|523.16|0
1649400600000|2022-04-08 06:50:00|526.17|523.37|524.7|521.9|526.59|523.79|524.07|521.27|0
1649400900000|2022-04-08 06:55:00|524.49|521.69|523.96|521.16|524.7|521.9|523.02|520.22|0
1649401200000|2022-04-08 07:00:00|523.85|521.05|527.64|524.84|527.64|524.84|523.43|520.63|0
1649401500000|2022-04-08 07:05:00|527.34|524.94|527.23|524.83|529.55|527.15|526.18|523.78|0
1649401800000|2022-04-08 07:10:00|527.02|524.62|524.7|522.3|527.65|525.25|523.97|521.57|0
1649402100000|2022-04-08 07:15:00|524.6|522.2|525.75|523.35|527.86|525.46|524.49|522.09|0
1649402400000|2022-04-08 07:20:00|525.65|523.25|525.23|522.83|526.28|523.88|522.92|520.52|0
1649402700000|2022-04-08 07:25:00|525.33|522.93|525.33|522.93|526.59|524.19|524.49|522.09|0
1649403000000|2022-04-08 07:30:00|525.44|523.04|525.33|522.93|527.54|525.14|524.91|522.51|0
1649403300000|2022-04-08 07:35:00|525.12|522.72|521.16|518.76|525.12|522.72|520.95|518.55|0
1649403600000|2022-04-08 07:40:00|520.95|518.55|520.64|518.24|522.42|520.02|520.11|517.71|0
1649403900000|2022-04-08 07:45:00|520.74|518.34|522.11|519.71|523.37|520.97|520.74|518.34|0
1649404200000|2022-04-08 07:50:00|522|519.6|520.95|518.55|522|519.6|519.06|516.66|0
1649404500000|2022-04-08 07:55:00|520.74|518.34|519.06|516.66|521.16|518.76|518.75|516.35|0
1649404800000|2022-04-08 08:00:00|519.27|516.87|516.76|514.36|519.48|517.08|516.76|514.36|0
1649405100000|2022-04-08 08:05:00|516.55|514.15|516.21|513.81|518.01|515.61|515.79|513.39|0
1649405400000|2022-04-08 08:10:00|516|513.6|516.73|514.33|516.84|514.44|515.69|513.29|0
1649405700000|2022-04-08 08:15:00|516.83|514.43|517.46|515.06|518.51|516.11|516.62|514.22|0
1649406000000|2022-04-08 08:20:00|517.57|515.17|516.62|514.22|517.57|515.17|516.41|514.01|0
1649406300000|2022-04-08 08:25:00|516.73|514.33|515.57|513.17|517.04|514.64|514.53|512.13|0
1649406600000|2022-04-08 08:30:00|515.37|512.97|516.41|514.01|516.62|514.22|514.53|512.13|0
1649406900000|2022-04-08 08:35:00|516.62|514.22|517.46|515.06|517.88|515.48|516.62|514.22|0
1649407200000|2022-04-08 08:40:00|517.67|515.27|519.13|516.73|519.14|516.74|517.46|515.06|0
1649407500000|2022-04-08 08:45:00|519.34|516.94|520.39|517.99|520.6|518.2|518.72|516.32|0
1649407800000|2022-04-08 08:50:00|520.18|517.78|522.29|519.89|522.29|519.89|520.18|517.78|0
1649408100000|2022-04-08 08:55:00|522.92|520.52|523.34|520.94|524.39|521.99|522.92|520.52|0
1649408400000|2022-04-08 09:00:00|523.97|521.57|525.87|523.47|527.13|524.73|523.87|521.47|0
1649408700000|2022-04-08 09:05:00|525.65|523.25|527.9|525.5|527.9|525.5|525.23|522.83|0
1649409000000|2022-04-08 09:10:00|528.11|525.71|526.63|524.23|528.11|525.71|525.79|523.39|0
1649409300000|2022-04-08 09:15:00|526.53|524.13|526.11|523.71|527.05|524.65|526.11|523.71|0
1649409600000|2022-04-08 09:20:00|526.21|523.81|525.99|523.59|526.42|524.02|525.99|523.59|0
1649409900000|2022-04-08 09:25:00|526.1|523.7|526.42|524.02|526.63|524.23|525.78|523.38|0
1649410200000|2022-04-08 09:30:00|526.2|523.8|526.62|524.22|527.16|524.76|526.2|523.8|0
1649410500000|2022-04-08 09:35:00|526.84|524.44|526.2|523.8|528.52|526.12|526.2|523.8|0
1649410800000|2022-04-08 09:40:00|526.31|523.91|528.21|525.81|528.21|525.81|526.2|523.8|0
1649411100000|2022-04-08 09:45:00|528.31|525.91|525.15|522.75|528.31|525.91|525.15|522.75|0
1649411400000|2022-04-08 09:50:00|525.36|522.96|525.57|523.17|525.99|523.59|524.93|522.53|0
1649411700000|2022-04-08 09:55:00|525.68|523.28|525.35|522.95|525.99|523.59|524.93|522.53|0
1649412000000|2022-04-08 10:00:00|525.57|523.17|525.35|522.95|527.04|524.64|524.3|521.9|0
1649412300000|2022-04-08 10:05:00|525.56|523.16|525.77|523.37|526.41|524.01|525.25|522.85|0
1649412600000|2022-04-08 10:10:00|525.67|523.27|529.05|526.65|529.05|526.65|525.14|522.74|0
1649412900000|2022-04-08 10:15:00|528.73|526.33|529.68|527.28|529.78|527.38|526.4|524|0
1649413200000|2022-04-08 10:20:00|529.57|527.17|529.78|527.38|530.63|528.23|528.94|526.54|0
1649413500000|2022-04-08 10:25:00|529.99|527.59|529.57|527.17|530.74|528.34|529.15|526.75|0
1649413800000|2022-04-08 10:30:00|529.78|527.38|530.2|527.8|530.62|528.22|529.36|526.96|0
1649414100000|2022-04-08 10:35:00|530.1|527.7|528.72|526.32|530.84|528.44|528.51|526.11|0
1649414400000|2022-04-08 10:40:00|528.3|525.9|527.03|524.63|528.72|526.32|526.61|524.21|0
1649414700000|2022-04-08 10:45:00|526.82|524.42|526.4|524|527.66|525.26|525.98|523.58|0
1649415000000|2022-04-08 10:50:00|526.19|523.79|523.98|521.58|526.19|523.79|523.98|521.58|0
1649415300000|2022-04-08 10:55:00|524.08|521.68|522.82|520.42|524.4|522|522.39|519.99|0
1649415600000|2022-04-08 11:00:00|522.6|520.2|523.87|521.47|524.29|521.89|522.39|519.99|0
1649415900000|2022-04-08 11:05:00|523.66|521.26|521.74|519.34|523.66|521.26|521.34|518.94|0
1649416200000|2022-04-08 11:10:00|521.22|518.82|522.16|519.76|522.79|520.39|521.01|518.61|0
1649416500000|2022-04-08 11:15:00|522.37|519.97|522.9|520.5|523.21|520.81|521.74|519.34|0
1649416800000|2022-04-08 11:20:00|522.79|520.39|522.79|520.39|523.21|520.81|521.11|518.71|0
1649417100000|2022-04-08 11:25:00|522.58|520.18|521.74|519.34|522.58|520.18|521.74|519.34|0
1649417400000|2022-04-08 11:30:00|521.64|519.24|522.16|519.76|523.63|521.23|521.64|519.24|0
1649417700000|2022-04-08 11:35:00|522.37|519.97|520.06|517.66|522.47|520.07|520.06|517.66|0
1649418000000|2022-04-08 11:40:00|519.85|517.45|520.16|517.76|520.48|518.08|519.01|516.61|0
1649418300000|2022-04-08 11:45:00|520.05|517.65|520.68|518.28|520.68|518.28|519.84|517.44|0
1649418600000|2022-04-08 11:50:00|520.89|518.49|521.1|518.7|521.94|519.54|520.47|518.07|0
1649418900000|2022-04-08 11:55:00|520.89|518.49|522.15|519.75|523.2|520.8|520.89|518.49|0
1649419200000|2022-04-08 12:00:00|521.94|519.54|524.46|522.06|524.88|522.48|521.31|518.91|0
1649419500000|2022-04-08 12:05:00|524.57|522.17|524.46|522.06|525.09|522.69|523.83|521.43|0
1649419800000|2022-04-08 12:10:00|524.67|522.27|525.3|522.9|525.72|523.32|524.67|522.27|0
1649420100000|2022-04-08 12:15:00|525.2|522.8|525.93|523.53|526.35|523.95|524.46|522.06|0
1649420400000|2022-04-08 12:20:00|525.83|523.43|524.46|522.06|525.93|523.53|524.25|521.85|0
1649420700000|2022-04-08 12:25:00|524.67|522.27|524.88|522.48|525.3|522.9|523.72|521.32|0
1649421000000|2022-04-08 12:30:00|524.67|522.27|527.19|524.79|527.61|525.21|524.24|521.84|0
1649421300000|2022-04-08 12:35:00|527.4|525|528.25|525.85|528.25|525.85|526.35|523.95|0
1649421600000|2022-04-08 12:40:00|528.67|526.27|530.57|528.17|531.63|529.23|528.67|526.27|0
1649421900000|2022-04-08 12:45:00|530.78|528.38|532.47|530.07|533.95|531.55|530.36|527.96|0
1649422200000|2022-04-08 12:50:00|533.32|530.92|533.74|531.34|534.38|531.98|532.47|530.07|0
1649422500000|2022-04-08 12:55:00|533.32|530.92|533.1|530.7|533.74|531.34|532.47|530.07|0
1649422800000|2022-04-08 13:00:00|533.53|531.13|538.23|535.83|538.44|536.04|533.53|531.13|0
1649423100000|2022-04-08 13:05:00|538.02|535.62|538.23|535.83|539.08|536.68|537.59|535.19|0
1649423400000|2022-04-08 13:10:00|538.44|536.04|540.91|538.51|541.97|539.57|538.44|536.04|0
1649423700000|2022-04-08 13:15:00|541.12|538.72|539.21|536.81|541.33|538.93|538.79|536.39|0
1649424000000|2022-04-08 13:20:00|539.42|537.02|539.85|537.45|540.48|538.08|538.79|536.39|0
1649424300000|2022-04-08 13:25:00|539.75|537.35|541.54|539.14|542.39|539.99|539.64|537.24|0
1649424600000|2022-04-08 13:30:00|540.69|538.29|545.58|543.18|548.99|546.59|539.63|537.23|0
1649424900000|2022-04-08 13:35:00|546.86|544.46|547.93|545.53|549.21|546.81|546.43|544.03|0
1649425200000|2022-04-08 13:40:00|548.78|546.38|555.93|553.53|555.93|553.53|547.93|545.53|0
1649425500000|2022-04-08 13:45:00|556.36|553.96|553.69|551.29|557.85|555.45|552.09|549.69|0
1649425800000|2022-04-08 13:50:00|554.22|551.82|558.7|556.3|559.35|556.95|553.15|550.75|0
1649426100000|2022-04-08 13:55:00|559.13|556.73|557.85|555.45|559.77|557.37|555.71|553.31|0
1649426400000|2022-04-08 14:00:00|559.77|557.37|552.08|549.68|559.77|557.37|551.66|549.26|0
1649426700000|2022-04-08 14:05:00|552.3|549.9|548.47|546.07|554|551.6|546.98|544.58|0
1649427000000|2022-04-08 14:10:00|548.25|545.85|552.64|550.24|555.22|552.82|547.94|545.54|0
1649427300000|2022-04-08 14:15:00|552.22|549.82|552.86|550.46|557.36|554.96|551.57|549.17|0
1649427600000|2022-04-08 14:20:00|552.64|550.24|549.22|546.82|553.07|550.67|547.94|545.54|0
1649427900000|2022-04-08 14:25:00|549.12|546.72|546.44|544.04|551.14|548.74|545.8|543.4|0
1649428200000|2022-04-08 14:30:00|546.66|544.26|543.89|541.49|546.87|544.47|541.55|539.15|0
1649428500000|2022-04-08 14:35:00|543.67|541.27|543.67|541.27|546.23|543.83|541.76|539.36|0
1649428800000|2022-04-08 14:40:00|543.25|540.85|545.59|543.19|546.01|543.61|541.97|539.57|0
1649429100000|2022-04-08 14:45:00|546.01|543.61|547.72|545.32|548.15|545.75|542.39|539.99|0
1649429400000|2022-04-08 14:50:00|547.29|544.89|533.28|530.88|547.29|544.89|532.86|530.46|0
1649429700000|2022-04-08 14:55:00|533.7|531.3|526.54|524.14|534.34|531.94|526.54|524.14|0
1649430000000|2022-04-08 15:00:00|527.17|524.77|524.12|521.72|528.64|526.24|521.17|518.77|0
1649430300000|2022-04-08 15:05:00|523.49|521.09|525.6|523.2|526.86|524.46|522.64|520.24|0
1649430600000|2022-04-08 15:10:00|526.23|523.83|523.91|521.51|526.86|524.46|522.43|520.03|0
1649430900000|2022-04-08 15:15:00|523.7|521.3|527.71|525.31|528.13|525.73|523.7|521.3|0
1649431200000|2022-04-08 15:20:00|527.5|525.1|530.67|528.27|531.31|528.91|527.5|525.1|0
1649431500000|2022-04-08 15:25:00|531.31|528.91|528.68|526.28|531.31|528.91|528.55|526.15|0
1649431800000|2022-04-08 15:30:00|528.47|526.07|526.36|523.96|528.68|526.28|524.25|521.85|0
1649432100000|2022-04-08 15:35:00|526.47|524.07|528.47|526.07|532.7|530.3|526.47|524.07|0
1649432400000|2022-04-08 15:40:00|529.31|526.91|529.52|527.12|531.01|528.61|527.62|525.22|0
1649432700000|2022-04-08 15:45:00|529.95|527.55|528.89|526.49|531.43|529.03|524.88|522.48|0
1649433000000|2022-04-08 15:50:00|528.68|526.28|528.25|525.85|529.52|527.12|525.09|522.69|0
1649433300000|2022-04-08 15:55:00|528.68|526.28|526.56|524.16|529.52|527.12|524.87|522.47|0
1649433600000|2022-04-08 16:00:00|526.77|524.37|525.62|523.22|526.98|524.58|524.24|521.84|0
1649433900000|2022-04-08 16:05:00|525.72|523.32|526.56|524.16|528.25|525.85|524.35|521.95|0
1649434200000|2022-04-08 16:10:00|526.98|524.58|527.83|525.43|530.79|528.39|523.82|521.42|0
1649434500000|2022-04-08 16:15:00|527.4|525|524.45|522.05|530.15|527.75|523.5|521.1|0
1649434800000|2022-04-08 16:20:00|524.24|521.84|521.29|518.89|524.66|522.26|520.87|518.47|0
1649435100000|2022-04-08 16:25:00|521.5|519.1|518.78|516.38|521.71|519.31|517.2|514.8|0
1649435400000|2022-04-08 16:30:00|518.88|516.48|523.94|521.54|524.47|522.07|518.57|516.17|0
1649435700000|2022-04-08 16:35:00|523.09|520.69|521.83|519.43|524.15|521.75|521.83|519.43|0
1649436000000|2022-04-08 16:40:00|521.62|519.22|523.09|520.69|523.73|521.33|520.14|517.74|0
1649436300000|2022-04-08 16:45:00|523.3|520.9|525.63|523.23|526.05|523.65|521.83|519.43|0
1649436600000|2022-04-08 16:50:00|525.42|523.02|522.46|520.06|526.68|524.28|521.61|519.21|0
1649436900000|2022-04-08 16:55:00|522.78|520.38|520.77|518.37|522.88|520.48|520.14|517.74|0
1649437200000|2022-04-08 17:00:00|520.98|518.58|522.24|519.84|524.99|522.59|520.56|518.16|0
1649437500000|2022-04-08 17:05:00|522.67|520.27|522.88|520.48|525.41|523.01|522.45|520.05|0
1649437800000|2022-04-08 17:10:00|522.45|520.05|527.1|524.7|527.1|524.7|522.45|520.05|0
1649438100000|2022-04-08 17:15:00|526.89|524.49|528.37|525.97|528.8|526.4|526.47|524.07|0
1649438400000|2022-04-08 17:20:00|528.58|526.18|526.68|524.28|528.58|526.18|525.62|523.22|0
1649438700000|2022-04-08 17:25:00|527.1|524.7|529.01|526.61|529.22|526.82|527.1|524.7|0
1649439000000|2022-04-08 17:30:00|528.79|526.39|531.34|528.94|531.34|528.94|528.58|526.18|0
1649439300000|2022-04-08 17:35:00|531.55|529.15|530.7|528.3|531.55|529.15|529|526.6|0
1649439600000|2022-04-08 17:40:00|530.91|528.51|530.49|528.09|532.61|530.21|529.85|527.45|0
1649439900000|2022-04-08 17:45:00|530.7|528.3|533.46|531.06|533.89|531.49|530.7|528.3|0
1649440200000|2022-04-08 17:50:00|533.68|531.28|532.19|529.79|534.1|531.7|530.91|528.51|0
1649440500000|2022-04-08 17:55:00|532.4|530|531.55|529.15|533.04|530.64|531.33|528.93|0
1649440800000|2022-04-08 18:00:00|531.97|529.57|533.88|531.48|534.31|531.91|530.06|527.66|0
1649441100000|2022-04-08 18:05:00|533.67|531.27|531.12|528.72|534.52|532.12|530.91|528.51|0
1649441400000|2022-04-08 18:10:00|530.91|528.51|529.21|526.81|531.12|528.72|529|526.6|0
1649441700000|2022-04-08 18:15:00|529|526.6|531.33|528.93|532.18|529.78|529|526.6|0
1649442000000|2022-04-08 18:20:00|531.54|529.14|534.31|531.91|534.52|532.12|527.93|525.53|0
1649442300000|2022-04-08 18:25:00|534.52|532.12|539|536.6|541.13|538.73|534.52|532.12|0
1649442600000|2022-04-08 18:30:00|539.21|536.81|540.92|538.52|541.56|539.16|538.89|536.49|0
1649442900000|2022-04-08 18:35:00|541.13|538.73|538.35|535.95|542.2|539.8|537.07|534.67|0
1649443200000|2022-04-08 18:40:00|538.99|536.59|539.63|537.23|540.49|538.09|536.65|534.25|0
1649443500000|2022-04-08 18:45:00|539.21|536.81|535.79|533.39|540.06|537.66|535.58|533.18|0
1649443800000|2022-04-08 18:50:00|535.69|533.29|530.9|528.5|536.22|533.82|529.62|527.22|0
1649444100000|2022-04-08 18:55:00|531.11|528.71|533.87|531.47|534.72|532.32|530.47|528.07|0
1649444400000|2022-04-08 19:00:00|534.51|532.11|534.72|532.32|535.58|533.18|532.81|530.41|0
1649444700000|2022-04-08 19:05:00|534.51|532.11|536.43|534.03|537.28|534.88|532.81|530.41|0
1649445000000|2022-04-08 19:10:00|536.64|534.24|532.59|530.19|537.71|535.31|528.98|526.58|0
1649445300000|2022-04-08 19:15:00|533.02|530.62|533.23|530.83|534.08|531.68|527.5|525.1|0
1649445600000|2022-04-08 19:20:00|533.44|531.04|533.02|530.62|535.57|533.17|531.64|529.24|0
1649445900000|2022-04-08 19:25:00|533.23|530.83|531.31|528.91|533.23|530.83|531.1|528.7|0
1649446200000|2022-04-08 19:30:00|530.68|528.28|535.78|533.38|535.78|533.38|529.4|527|0
1649446500000|2022-04-08 19:35:00|536.85|534.45|538.55|536.15|538.77|536.37|536.42|534.02|0
1649446800000|2022-04-08 19:40:00|538.13|535.73|533.44|531.04|539.41|537.01|533.22|530.82|0
1649447100000|2022-04-08 19:45:00|533.86|531.46|540.48|538.08|540.48|538.08|532.16|529.76|0
1649447400000|2022-04-08 19:50:00|541.12|538.72|547.05|544.65|547.15|544.75|540.48|538.08|0
1649447700000|2022-04-08 19:55:00|546.51|544.11|543.94|541.54|550.79|548.39|543.94|541.54|0
1649448000000|2022-04-08 20:00:00|543.3|540.9|542.66|540.26|543.3|540.9|539.9|537.5|0
1649448300000|2022-04-08 20:05:00|542.45|540.05|542.66|540.26|543.94|541.54|542.24|539.84|0
1649448600000|2022-04-08 20:10:00|542.45|540.05|545.01|542.61|545.01|542.61|542.45|540.05|0
1649660700000|2022-04-11 07:05:00|561.65|559.25|564.87|562.47|565.63|563.23|560.36|557.96|0
1649661000000|2022-04-11 07:10:00|564.77|562.37|572.33|569.93|572.33|569.93|564.77|562.37|0
1649661300000|2022-04-11 07:15:00|573.51|571.11|569.83|567.43|574.28|571.88|567.24|564.84|0
1649661600000|2022-04-11 07:20:00|570.48|568.08|564.22|561.82|570.48|568.08|564.01|561.61|0
1649661900000|2022-04-11 07:25:00|564.44|562.04|551.57|549.17|564.87|562.47|551.57|549.17|0
1649662200000|2022-04-11 07:30:00|551.36|548.96|552.64|550.24|554.78|552.38|551.14|548.74|0
1649662500000|2022-04-11 07:35:00|552.42|550.02|551.57|549.17|553.49|551.09|551.36|548.96|0
1649662800000|2022-04-11 07:40:00|551.36|548.96|552.96|550.56|553.39|550.99|550.93|548.53|0
1649663100000|2022-04-11 07:45:00|552.75|550.35|551.35|548.95|554.99|552.59|548.58|546.18|0
1649663400000|2022-04-11 07:50:00|551.25|548.85|553.2|550.8|553.92|551.52|551.25|548.85|0
1649663700000|2022-04-11 07:55:00|552.88|550.48|555.34|552.94|555.34|552.94|552.77|550.37|0
1649664000000|2022-04-11 08:00:00|555.13|552.73|558.78|556.38|558.78|556.38|553.2|550.8|0
1649664300000|2022-04-11 08:05:00|559|556.6|561.37|558.97|562.45|560.05|557.71|555.31|0
1649664600000|2022-04-11 08:10:00|561.8|559.4|562.56|560.16|563.31|560.91|560.5|558.1|0
1649664900000|2022-04-11 08:15:00|564.17|561.77|570.45|568.05|570.67|568.27|561.58|559.18|0
1649665200000|2022-04-11 08:20:00|570.89|568.49|571.1|568.7|572.62|570.22|569.15|566.75|0
1649665500000|2022-04-11 08:25:00|571.21|568.81|571.75|569.35|574.14|571.74|571.21|568.81|0
1649665800000|2022-04-11 08:30:00|571.65|569.25|570.23|567.83|573.71|571.31|570.13|567.73|0
1649666100000|2022-04-11 08:35:00|570.88|568.48|569.91|567.51|570.88|568.48|568.93|566.53|0
1649666400000|2022-04-11 08:40:00|569.8|567.4|570.13|567.73|570.66|568.26|569.15|566.75|0
1649666700000|2022-04-11 08:45:00|570.01|567.61|567.84|565.44|570.23|567.83|567.63|565.23|0
1649667000000|2022-04-11 08:50:00|567.63|565.23|566.98|564.58|569.79|567.39|566.98|564.58|0
1649667300000|2022-04-11 08:55:00|567.09|564.69|568.71|566.31|569.14|566.74|565.89|563.49|0
1649667600000|2022-04-11 09:00:00|568.6|566.2|567.09|564.69|569.14|566.74|566.97|564.57|0
1649667900000|2022-04-11 09:05:00|567.19|564.79|568.49|566.09|569.57|567.17|566.11|563.71|0
1649668200000|2022-04-11 09:10:00|568.39|565.99|568.49|566.09|570.01|567.61|566.97|564.57|0
1649668500000|2022-04-11 09:15:00|568.27|565.87|566.54|564.14|569.03|566.63|566.54|564.14|0
1649668800000|2022-04-11 09:20:00|566.32|563.92|565.02|562.62|567.62|565.22|565.02|562.62|0
1649669100000|2022-04-11 09:25:00|565.24|562.84|564.27|561.87|565.24|562.84|563.94|561.54|0
1649669400000|2022-04-11 09:30:00|564.49|562.09|565.35|562.95|565.89|563.49|564.37|561.97|0
1649669700000|2022-04-11 09:35:00|565.02|562.62|563.94|561.54|565.45|563.05|563.83|561.43|0
1649670000000|2022-04-11 09:40:00|564.05|561.65|564.15|561.75|566.53|564.13|563.51|561.11|0
1649670300000|2022-04-11 09:45:00|563.94|561.54|562.86|560.46|564.48|562.08|558.44|556.04|0
1649670600000|2022-04-11 09:50:00|562.75|560.35|559.52|557.12|563.07|560.67|559.4|557|0
1649670900000|2022-04-11 09:55:00|559.62|557.22|559.3|556.9|560.7|558.3|557.68|555.28|0
1649671200000|2022-04-11 10:00:00|558.97|556.57|558.33|555.93|558.97|556.57|557.68|555.28|0
1649671500000|2022-04-11 10:05:00|558.11|555.71|558.11|555.71|558.97|556.57|556.6|554.2|0
1649671800000|2022-04-11 10:10:00|558.22|555.82|557.89|555.49|559.19|556.79|557.89|555.49|0
1649672100000|2022-04-11 10:15:00|557.68|555.28|555.74|553.34|558|555.6|554.78|552.38|0
1649672400000|2022-04-11 10:20:00|555.64|553.24|559.4|557|559.61|557.21|555.53|553.13|0
1649672700000|2022-04-11 10:25:00|559.51|557.11|560.26|557.86|561.12|558.72|558.97|556.57|0
1649673000000|2022-04-11 10:30:00|560.47|558.07|561.55|559.15|561.77|559.37|558.54|556.14|0
1649673300000|2022-04-11 10:35:00|561.77|559.37|561.34|558.94|562.63|560.23|560.9|558.5|0
1649673600000|2022-04-11 10:40:00|561.23|558.83|564.57|562.17|565.12|562.72|560.69|558.29|0
1649673900000|2022-04-11 10:45:00|564.69|562.29|561.12|558.72|565.01|562.61|560.8|558.4|0
1649674200000|2022-04-11 10:50:00|560.9|558.5|560.04|557.64|561.12|558.72|558.75|556.35|0
1649674500000|2022-04-11 10:55:00|559.82|557.42|556.81|554.41|560.04|557.64|556.81|554.41|0
1649674800000|2022-04-11 11:00:00|557.02|554.62|558.1|555.7|559.17|556.77|556.38|553.98|0
1649675100000|2022-04-11 11:05:00|557.99|555.59|558.96|556.56|560.04|557.64|556.59|554.19|0
1649675400000|2022-04-11 11:10:00|558.74|556.34|559.5|557.1|560.47|558.07|557.45|555.05|0
1649675700000|2022-04-11 11:15:00|559.6|557.2|562.62|560.22|563.05|560.65|559.6|557.2|0
1649676000000|2022-04-11 11:20:00|562.84|560.44|562.62|560.22|563.92|561.52|562.4|560|0
1649676300000|2022-04-11 11:25:00|562.84|560.44|561.87|559.47|564.13|561.73|561.54|559.14|0
1649676600000|2022-04-11 11:30:00|561.76|559.36|563.91|561.51|564.35|561.95|561.76|559.36|0
1649676900000|2022-04-11 11:35:00|564.03|561.63|567.59|565.19|567.59|565.19|563.7|561.3|0
1649677200000|2022-04-11 11:40:00|567.81|565.41|569.11|566.71|570.19|567.79|567.37|564.97|0
1649677500000|2022-04-11 11:45:00|569.44|567.04|569|566.6|569.97|567.57|568.14|565.74|0
1649677800000|2022-04-11 11:50:00|568.89|566.49|569.32|566.92|570.19|567.79|567.81|565.41|0
1649678100000|2022-04-11 11:55:00|569.54|567.14|570.84|568.44|571.39|568.99|568.67|566.27|0
1649678400000|2022-04-11 12:00:00|570.62|568.22|569.97|567.57|571.93|569.53|568.67|566.27|0
1649678700000|2022-04-11 12:05:00|570.19|567.79|573.99|571.59|574.75|572.35|569.97|567.57|0
1649679000000|2022-04-11 12:10:00|574.32|571.92|573.44|571.04|576.49|574.09|573.23|570.83|0
1649679300000|2022-04-11 12:15:00|573.66|571.26|573.88|571.48|575.18|572.78|572.57|570.17|0
1649679600000|2022-04-11 12:20:00|573.66|571.26|577.14|574.74|577.8|575.4|573.23|570.83|0
1649679900000|2022-04-11 12:25:00|577.26|574.86|576.6|574.2|577.36|574.96|575.18|572.78|0
1649680200000|2022-04-11 12:30:00|576.49|574.09|575.62|573.22|577.36|574.96|574.31|571.91|0
1649680500000|2022-04-11 12:35:00|575.83|573.43|576.92|574.52|576.92|574.52|574.31|571.91|0
1649680800000|2022-04-11 12:40:00|576.49|574.09|574.53|572.13|577.58|575.18|574.53|572.13|0
1649681100000|2022-04-11 12:45:00|574.09|571.69|572.13|569.73|574.09|571.69|571.48|569.08|0
1649681400000|2022-04-11 12:50:00|572.35|569.95|573.12|570.72|573.33|570.93|571.44|569.04|0
1649681700000|2022-04-11 12:55:00|573.33|570.93|573.77|571.37|573.77|571.37|571.6|569.2|0
1649682000000|2022-04-11 13:00:00|573.55|571.15|571.81|569.41|573.98|571.58|571.38|568.98|0
1649682300000|2022-04-11 13:05:00|572.03|569.63|574.42|572.02|574.42|572.02|571.81|569.41|0
1649682600000|2022-04-11 13:10:00|574.63|572.23|571.81|569.41|575.5|573.1|571.81|569.41|0
1649682900000|2022-04-11 13:15:00|571.59|569.19|572.24|569.84|572.24|569.84|570.72|568.32|0
1649683200000|2022-04-11 13:20:00|572.46|570.06|572.46|570.06|574.41|572.01|571.37|568.97|0
1649683500000|2022-04-11 13:25:00|572.24|569.84|574.63|572.23|575.06|572.66|570.72|568.32|0
1649683800000|2022-04-11 13:30:00|574.41|572.01|574.85|572.45|576.8|574.4|568.34|565.94|0
1649684100000|2022-04-11 13:35:00|575.28|572.88|581.6|579.2|581.82|579.42|567.47|565.07|0
1649684400000|2022-04-11 13:40:00|581.16|578.76|575.28|572.88|585.31|582.91|573.54|571.14|0
1649684700000|2022-04-11 13:45:00|574.84|572.44|574.84|572.44|579.2|576.8|572.67|570.27|0
1649685000000|2022-04-11 13:50:00|575.06|572.66|573.75|571.35|578.98|576.58|571.15|568.75|0
1649685300000|2022-04-11 13:55:00|573.54|571.14|574.62|572.22|577.45|575.05|572.02|569.62|0
1649685600000|2022-04-11 14:00:00|575.71|573.31|578.98|576.58|580.07|577.67|572.02|569.62|0
1649685900000|2022-04-11 14:05:00|579.63|577.23|575.93|573.53|581.37|578.97|574.19|571.79|0
1649686200000|2022-04-11 14:10:00|575.49|573.09|576.58|574.18|578.54|576.14|572.45|570.05|0
1649686500000|2022-04-11 14:15:00|575.92|573.52|580.28|577.88|580.94|578.54|571.8|569.4|0
1649686800000|2022-04-11 14:20:00|581.15|578.75|581.81|579.41|582.46|580.06|578.1|575.7|0
1649687100000|2022-04-11 14:25:00|581.37|578.97|588.11|585.71|590.73|588.33|580.28|577.88|0
1649687400000|2022-04-11 14:30:00|589.42|587.02|588.77|586.37|590.3|587.9|587.46|585.06|0
1649687700000|2022-04-11 14:35:00|588.33|585.93|590.73|588.33|592.48|590.08|587.46|585.06|0
1649688000000|2022-04-11 14:40:00|590.95|588.55|593.35|590.95|594.67|592.27|590.29|587.89|0
1649688300000|2022-04-11 14:45:00|593.57|591.17|594.01|591.61|594.67|592.27|591.6|589.2|0
1649688600000|2022-04-11 14:50:00|593.79|591.39|589.64|587.24|594.23|591.83|588.98|586.58|0
1649688900000|2022-04-11 14:55:00|590.07|587.67|591.82|589.42|592.48|590.08|589.2|586.8|0
1649689200000|2022-04-11 15:00:00|592.91|590.51|591.6|589.2|592.91|590.51|589.2|586.8|0
1649689500000|2022-04-11 15:05:00|591.82|589.42|594.22|591.82|594.88|592.48|591.6|589.2|0
1649689800000|2022-04-11 15:10:00|594.44|592.04|595.1|592.7|596.63|594.23|592.69|590.29|0
1649690100000|2022-04-11 15:15:00|595.32|592.92|595.97|593.57|597.29|594.89|594|591.6|0
1649690400000|2022-04-11 15:20:00|596.19|593.79|597.07|594.67|597.51|595.11|594.99|592.59|0
1649690700000|2022-04-11 15:25:00|597.29|594.89|595.8|593.4|598.17|595.77|594.6|592.2|0
1649691000000|2022-04-11 15:30:00|596.23|593.83|591.65|589.25|596.67|594.27|591|588.6|0
1649691300000|2022-04-11 15:35:00|591.43|589.03|593.83|591.43|593.83|591.43|589.26|586.86|0
1649691600000|2022-04-11 15:40:00|593.61|591.21|591.21|588.81|593.83|591.43|590.34|587.94|0
1649691900000|2022-04-11 15:45:00|591|588.6|592.74|590.34|593.83|591.43|589.26|586.86|0
1649692200000|2022-04-11 15:50:00|592.52|590.12|591.87|589.47|594.27|591.87|590.12|587.72|0
1649692500000|2022-04-11 15:55:00|592.08|589.68|594.26|591.86|595.14|592.74|591.87|589.47|0
1649692800000|2022-04-11 16:00:00|594.48|592.08|595.14|592.74|597.1|594.7|594.26|591.86|0
1649693100000|2022-04-11 16:05:00|595.25|592.85|594.04|591.64|595.25|592.85|592.73|590.33|0
1649693400000|2022-04-11 16:10:00|593.82|591.42|596.01|593.61|596.56|594.16|593.17|590.77|0
1649693700000|2022-04-11 16:15:00|595.57|593.17|594.91|592.51|596.88|594.48|594.91|592.51|0
1649694000000|2022-04-11 16:20:00|594.48|592.08|596.22|593.82|596.88|594.48|593.82|591.42|0
1649694300000|2022-04-11 16:25:00|596.44|594.04|597.97|595.57|597.97|595.57|596.22|593.82|0
1649694600000|2022-04-11 16:30:00|597.75|595.35|597.31|594.91|599.06|596.66|596.88|594.48|0
1649694900000|2022-04-11 16:35:00|597.09|594.69|597.53|595.13|598.41|596.01|596.66|594.26|0
1649695200000|2022-04-11 16:40:00|597.75|595.35|599.06|596.66|600.16|597.76|597.53|595.13|0
1649695500000|2022-04-11 16:45:00|598.84|596.44|596.22|593.82|598.84|596.44|595.35|592.95|0
1649695800000|2022-04-11 16:50:00|596.44|594.04|599.5|597.1|601.03|598.63|595.34|592.94|0
1649696100000|2022-04-11 16:55:00|599.72|597.32|596.87|594.47|600.37|597.97|596.22|593.82|0
1649696400000|2022-04-11 17:00:00|597.09|594.69|592.07|589.67|597.09|594.69|591.2|588.8|0
1649696700000|2022-04-11 17:05:00|592.29|589.89|592.94|590.54|593.38|590.98|590.54|588.14|0
1649697000000|2022-04-11 17:10:00|592.72|590.32|591.2|588.8|593.59|591.19|590.66|588.26|0
1649697300000|2022-04-11 17:15:00|591.41|589.01|594.47|592.07|595.99|593.59|591.2|588.8|0
1649697600000|2022-04-11 17:20:00|593.81|591.41|598.83|596.43|599.49|597.09|593.81|591.41|0
1649697900000|2022-04-11 17:25:00|598.4|596|598.07|595.67|600.15|597.75|596.87|594.47|0
1649698200000|2022-04-11 17:30:00|598.18|595.78|594.68|592.28|598.18|595.78|594.68|592.28|0
1649698500000|2022-04-11 17:35:00|594.46|592.06|595.77|593.37|598.95|596.55|592.93|590.53|0
1649698800000|2022-04-11 17:40:00|596.1|593.7|596.21|593.81|596.64|594.24|593.15|590.75|0
1649699100000|2022-04-11 17:45:00|596.43|594.03|595.77|593.37|596.64|594.24|594.68|592.28|0
1649699400000|2022-04-11 17:50:00|595.99|593.59|596.42|594.02|596.86|594.46|595.33|592.93|0
1649699700000|2022-04-11 17:55:00|596.64|594.24|594.02|591.62|597.52|595.12|593.58|591.18|0
1649700000000|2022-04-11 18:00:00|593.8|591.4|596.86|594.46|598.17|595.77|592.93|590.53|0
1649700300000|2022-04-11 18:05:00|596.42|594.02|591.84|589.44|597.51|595.11|590.75|588.35|0
1649700600000|2022-04-11 18:10:00|592.27|589.87|599.04|596.64|599.7|597.3|591.18|588.78|0
1649700900000|2022-04-11 18:15:00|599.59|597.19|601.35|598.95|601.45|599.05|599.04|596.64|0
1649701200000|2022-04-11 18:20:00|601.45|599.05|600.35|597.95|601.45|599.05|599.92|597.52|0
1649701500000|2022-04-11 18:25:00|600.57|598.17|599.48|597.08|601.01|598.61|598.72|596.32|0
1649701800000|2022-04-11 18:30:00|600.35|597.95|598.16|595.76|602.33|599.93|597.95|595.55|0
1649702100000|2022-04-11 18:35:00|598.6|596.2|597.51|595.11|599.91|597.51|597.51|595.11|0
1649702400000|2022-04-11 18:40:00|596.85|594.45|597.29|594.89|598.82|596.42|595.54|593.14|0
1649702700000|2022-04-11 18:45:00|597.07|594.67|592.27|589.87|597.51|595.11|592.05|589.65|0
1649703000000|2022-04-11 18:50:00|592.48|590.08|592.48|590.08|593.14|590.74|588.56|586.16|0
1649703300000|2022-04-11 18:55:00|592.26|589.86|591.61|589.21|592.48|590.08|590.52|588.12|0
1649703600000|2022-04-11 19:00:00|591.83|589.43|595.21|592.81|595.75|593.35|586.82|584.42|0
1649703900000|2022-04-11 19:05:00|595.1|592.7|594.01|591.61|597.28|594.88|594.01|591.61|0
1649704200000|2022-04-11 19:10:00|593.57|591.17|596.96|594.56|597.06|594.66|592.48|590.08|0
1649704500000|2022-04-11 19:15:00|596.41|594.01|598.15|595.75|599.91|597.51|596.41|594.01|0
1649704800000|2022-04-11 19:20:00|598.59|596.19|600.46|598.06|600.56|598.16|598.37|595.97|0
1649705100000|2022-04-11 19:25:00|600.56|598.16|604.62|602.22|605.17|602.77|600.12|597.72|0
1649705400000|2022-04-11 19:30:00|604.73|602.33|609.56|607.16|609.68|607.28|604.07|601.67|0
1649705700000|2022-04-11 19:35:00|610.01|607.61|608.24|605.84|611|608.6|608.24|605.84|0
1649706000000|2022-04-11 19:40:00|608.46|606.06|609.56|607.16|611|608.6|606.04|603.64|0
1649706300000|2022-04-11 19:45:00|609.78|607.38|611.57|609.17|612.87|610.47|608.9|606.5|0
1649706600000|2022-04-11 19:50:00|609.8|607.4|616.43|614.03|616.43|614.03|608.04|605.64|0
1649706900000|2022-04-11 19:55:00|615.99|613.59|611.79|609.39|617.54|615.14|611.57|609.17|0
1649707200000|2022-04-11 20:00:00|614.22|611.82|616.38|613.98|616.38|613.98|612.01|609.61|0
1649707500000|2022-04-11 20:05:00|616.16|613.76|613.5|611.1|616.16|613.76|613.5|611.1|0
1649707800000|2022-04-11 20:10:00|613.72|611.32|614.61|612.21|614.61|612.21|611.52|609.12|0
1649708100000|2022-04-11 20:15:00|614.59|611.79|614.36|611.56|614.81|612.01|613.26|610.46|0
1649708400000|2022-04-11 20:20:00|614.14|611.34|615.25|612.45|615.47|612.67|613.92|611.12|0
1649708700000|2022-04-11 20:25:00|615.47|612.67|615.91|613.11|615.91|613.11|615.02|612.22|0
1649709000000|2022-04-11 20:30:00|615.69|612.89|615.91|613.11|616.57|613.77|615.47|612.67|0
1649709300000|2022-04-11 20:35:00|615.69|612.89|613.48|610.68|615.69|612.89|613.48|610.68|0
1649709600000|2022-04-11 20:40:00|613.26|610.46|613.89|611.09|614.33|611.53|613.26|610.46|0
1649709900000|2022-04-11 20:45:00|613.67|610.87|613.89|611.09|614.77|611.97|613.67|610.87|0
1649710200000|2022-04-11 20:50:00|613.67|610.87|613.67|610.87|614.11|611.31|613.23|610.43|0
1649710500000|2022-04-11 20:55:00|613.45|610.65|613.34|610.54|613.67|610.87|613.12|610.32|0
1649710800000|2022-04-11 21:00:00|613.29|610.49|613.41|610.61|613.64|610.84|613.22|610.42|0
1649711100000|2022-04-11 21:05:00|613.44|610.64|613.44|610.64|613.54|610.74|613.38|610.58|0
1649711400000|2022-04-11 21:10:00|613.41|610.61|613.44|610.64|613.44|610.64|613.38|610.58|0
1649711700000|2022-04-11 21:15:00|613.48|610.68|613.38|610.58|613.48|610.68|613.38|610.58|0
1649712000000|2022-04-11 21:20:00|613.28|610.48|613.05|610.25|613.28|610.48|612.51|609.71|0
1649712300000|2022-04-11 21:25:00|612.92|610.12|612.96|610.16|613.28|610.48|612.76|609.96|0
1649712600000|2022-04-11 21:30:00|612.92|610.12|613.05|610.25|613.25|610.45|612.89|610.09|0
1649712900000|2022-04-11 21:35:00|613.09|610.29|613.18|610.38|613.18|610.38|612.86|610.06|0
1649713200000|2022-04-11 21:40:00|613.21|610.41|613.4|610.6|613.44|610.64|613.18|610.38|0
1649713500000|2022-04-11 21:45:00|613.44|610.64|613.37|610.57|613.5|610.7|613.37|610.57|0
1649713800000|2022-04-11 21:50:00|613.34|610.54|613.4|610.6|613.4|610.6|613.28|610.48|0
1649714100000|2022-04-11 21:55:00|613.43|610.63|613.28|610.48|613.47|610.67|613.05|610.25|0
1649714400000|2022-04-11 22:00:00|612.83|610.03|611.67|608.87|612.83|610.03|610.47|607.67|0
1649714700000|2022-04-11 22:05:00|611.45|608.65|612.33|609.53|612.55|609.75|611.23|608.43|0
1649715000000|2022-04-11 22:10:00|612.11|609.31|611.34|608.54|612.11|609.31|611.23|608.43|0
1649715300000|2022-04-11 22:15:00|611.45|608.65|611.89|609.09|611.89|609.09|611.23|608.43|0
1649715600000|2022-04-11 22:20:00|611.67|608.87|611.89|609.09|612.11|609.31|611.23|608.43|0
1649715900000|2022-04-11 22:25:00|611.67|608.87|611.67|608.87|612.11|609.31|611.45|608.65|0
1649716200000|2022-04-11 22:30:00|611.45|608.65|610.79|607.99|611.45|608.65|610.79|607.99|0
1649716500000|2022-04-11 22:35:00|610.9|608.1|610.57|607.77|611.01|608.21|610.35|607.55|0
1649716800000|2022-04-11 22:40:00|610.79|607.99|610.35|607.55|610.79|607.99|610.35|607.55|0
1649717100000|2022-04-11 22:45:00|610.13|607.33|610.56|607.76|610.56|607.76|610.12|607.32|0
1649717400000|2022-04-11 22:50:00|610.78|607.98|610.56|607.76|611|608.2|610.56|607.76|0
1649717700000|2022-04-11 22:55:00|610.34|607.54|610.12|607.32|610.34|607.54|609.9|607.1|0
1649718000000|2022-04-11 23:00:00|609.9|607.1|611|608.2|611|608.2|609.9|607.1|0
1649718300000|2022-04-11 23:05:00|611.22|608.42|611.44|608.64|612.1|609.3|611.11|608.31|0
1649718600000|2022-04-11 23:10:00|611.66|608.86|612.1|609.3|612.76|609.96|611.44|608.64|0
1649718900000|2022-04-11 23:15:00|612.32|609.52|612.76|609.96|613.2|610.4|612.1|609.3|0
1649719200000|2022-04-11 23:20:00|612.98|610.18|614.74|611.94|615.4|612.6|611.88|609.08|0
1649719500000|2022-04-11 23:25:00|614.3|611.5|614.41|611.61|615.62|612.82|613.86|611.06|0
1649719800000|2022-04-11 23:30:00|614.52|611.72|614.08|611.28|615.18|612.38|612.76|609.96|0
1649720100000|2022-04-11 23:35:00|614.3|611.5|615.18|612.38|615.62|612.82|614.19|611.39|0
1649720400000|2022-04-11 23:40:00|615.4|612.6|614.73|611.93|615.4|612.6|614.07|611.27|0
1649720700000|2022-04-11 23:45:00|614.96|612.16|616.72|613.92|616.72|613.92|614.51|611.71|0
1649721000000|2022-04-11 23:50:00|616.94|614.14|617.38|614.58|617.82|615.02|615.39|612.59|0
1649721300000|2022-04-11 23:55:00|617.6|614.8|616.28|613.48|618.48|615.68|616.05|613.25|0
1649721600000|2022-04-12 00:00:00|616.72|613.92|615.39|612.59|616.72|613.92|613.63|610.83|0
1649721900000|2022-04-12 00:05:00|615.61|612.81|616.94|614.14|617.38|614.58|614.95|612.15|0
1649722200000|2022-04-12 00:10:00|617.16|614.36|617.71|614.91|618.7|615.9|616.94|614.14|0
1649722500000|2022-04-12 00:15:00|617.82|615.02|616.93|614.13|618.48|615.68|614.95|612.15|0
1649722800000|2022-04-12 00:20:00|616.71|613.91|616.16|613.36|617.6|614.8|615.39|612.59|0
1649723100000|2022-04-12 00:25:00|616.05|613.25|616.49|613.69|617.15|614.35|614.95|612.15|0
1649723400000|2022-04-12 00:30:00|616.27|613.47|617.15|614.35|617.59|614.79|615.39|612.59|0
1649723700000|2022-04-12 00:35:00|616.93|614.13|617.81|615.01|618.25|615.45|616.05|613.25|0
1649724000000|2022-04-12 00:40:00|617.59|614.79|618.69|615.89|618.69|615.89|617.59|614.79|0
1649724300000|2022-04-12 00:45:00|620.24|617.44|621.35|618.55|621.79|618.99|620.24|617.44|0
1649724600000|2022-04-12 00:50:00|621.12|618.32|624|621.2|624.22|621.42|621.12|618.32|0
1649724900000|2022-04-12 00:55:00|624.67|621.87|627.33|624.53|628.21|625.41|624|621.2|0
1649725200000|2022-04-12 01:00:00|627.55|624.75|626.88|624.08|628.44|625.64|626.22|623.42|0
1649725500000|2022-04-12 01:05:00|627|624.2|627.1|624.3|627.99|625.19|626.66|623.86|0
1649725800000|2022-04-12 01:10:00|627.32|624.52|627.77|624.97|627.99|625.19|627.32|624.52|0
1649726100000|2022-04-12 01:15:00|627.55|624.75|627.77|624.97|627.99|625.19|626.66|623.86|0
1649726400000|2022-04-12 01:20:00|627.99|625.19|627.99|625.19|627.99|625.19|626.66|623.86|0
1649726700000|2022-04-12 01:25:00|628.65|625.85|629.54|626.74|630.43|627.63|628.43|625.63|0
1649727000000|2022-04-12 01:30:00|629.1|626.3|628.87|626.07|629.99|627.19|627.32|624.52|0
1649727300000|2022-04-12 01:35:00|628.65|625.85|629.32|626.52|629.54|626.74|627.43|624.63|0
1649727600000|2022-04-12 01:40:00|629.43|626.63|629.54|626.74|631.09|628.29|628.87|626.07|0
1649727900000|2022-04-12 01:45:00|629.76|626.96|630.2|627.4|630.65|627.85|629.09|626.29|0
1649728200000|2022-04-12 01:50:00|630.32|627.52|632.65|629.85|632.65|629.85|629.98|627.18|0
1649728500000|2022-04-12 01:55:00|632.43|629.63|632.43|629.63|633.09|630.29|631.54|628.74|0
1649728800000|2022-04-12 02:00:00|632.2|629.4|632.87|630.07|632.87|630.07|631.54|628.74|0
1649729100000|2022-04-12 02:05:00|632.76|629.96|630.64|627.84|632.87|630.07|630.64|627.84|0
1649729400000|2022-04-12 02:10:00|630.42|627.62|630.2|627.4|630.64|627.84|629.53|626.73|0
1649729700000|2022-04-12 02:15:00|629.98|627.18|631.53|628.73|631.76|628.96|629.53|626.73|0
1649730000000|2022-04-12 02:20:00|631.43|628.63|632.2|629.4|632.42|629.62|630.64|627.84|0
1649730300000|2022-04-12 02:25:00|632.31|629.51|631.31|628.51|632.64|629.84|631.09|628.29|0
1649730600000|2022-04-12 02:30:00|631.09|628.29|629.31|626.51|631.31|628.51|628.64|625.84|0
1649730900000|2022-04-12 02:35:00|629.42|626.62|630.42|627.62|630.42|627.62|628.64|625.84|0
1649731200000|2022-04-12 02:40:00|630.19|627.39|629.64|626.84|630.42|627.62|629.53|626.73|0
1649731500000|2022-04-12 02:45:00|629.53|626.73|629.53|626.73|629.97|627.17|629.53|626.73|0
1649731800000|2022-04-12 02:50:00|629.64|626.84|629.53|626.73|630.19|627.39|629.53|626.73|0
1649732100000|2022-04-12 02:55:00|629.75|626.95|629.75|626.95|630.41|627.61|629.52|626.72|0
1649732400000|2022-04-12 03:00:00|629.52|626.72|629.85|627.05|630.3|627.5|628.64|625.84|0
1649732700000|2022-04-12 03:05:00|630.07|627.27|630.19|627.39|630.74|627.94|629.85|627.05|0
1649733000000|2022-04-12 03:10:00|630.07|627.27|630.19|627.39|631.18|628.38|630.07|627.27|0
1649733300000|2022-04-12 03:15:00|630.07|627.27|633.18|630.38|633.62|630.82|629.85|627.05|0
1649733600000|2022-04-12 03:20:00|633.4|630.6|633.18|630.38|633.84|631.04|632.73|629.93|0
1649733900000|2022-04-12 03:25:00|632.96|630.16|632.95|630.15|633.07|630.27|632.29|629.49|0
1649734200000|2022-04-12 03:30:00|633.18|630.38|632.95|630.15|633.18|630.38|631.18|628.38|0
1649734500000|2022-04-12 03:35:00|632.73|629.93|632.29|629.49|633.62|630.82|631.96|629.16|0
1649734800000|2022-04-12 03:40:00|632.51|629.71|632.95|630.15|633.17|630.37|632.29|629.49|0
1649735100000|2022-04-12 03:45:00|632.73|629.93|632.95|630.15|633.17|630.37|632.28|629.48|0
1649735400000|2022-04-12 03:50:00|632.73|629.93|632.95|630.15|633.62|630.82|632.28|629.48|0
1649735700000|2022-04-12 03:55:00|632.73|629.93|633.39|630.59|634.06|631.26|632.73|629.93|0
1649736000000|2022-04-12 04:00:00|633.29|630.49|633.17|630.37|633.61|630.81|632.28|629.48|0
1649736300000|2022-04-12 04:05:00|633.06|630.26|633.95|631.15|634.06|631.26|632.28|629.48|0
1649736600000|2022-04-12 04:10:00|633.84|631.04|633.61|630.81|633.84|631.04|633.17|630.37|0
1649736900000|2022-04-12 04:15:00|633.73|630.93|633.61|630.81|633.73|630.93|633.17|630.37|0
1649737200000|2022-04-12 04:20:00|633.39|630.59|633.39|630.59|633.61|630.81|633.17|630.37|0
1649737500000|2022-04-12 04:25:00|633.61|630.81|636.28|633.48|636.72|633.92|633.5|630.7|0
1649737800000|2022-04-12 04:30:00|636.5|633.7|635.95|633.15|636.5|633.7|635.39|632.59|0
1649738100000|2022-04-12 04:35:00|636.05|633.25|635.83|633.03|636.39|633.59|635.39|632.59|0
1649738400000|2022-04-12 04:40:00|635.61|632.81|636.39|633.59|636.72|633.92|635.61|632.81|0
1649738700000|2022-04-12 04:45:00|636.5|633.7|636.72|633.92|636.94|634.14|636.05|633.25|0
1649739000000|2022-04-12 04:50:00|636.84|634.04|636.5|633.7|636.84|634.04|636.27|633.47|0
1649739300000|2022-04-12 04:55:00|636.61|633.81|636.5|633.7|637.16|634.36|636.5|633.7|0
1649739600000|2022-04-12 05:00:00|636.27|633.47|637.16|634.36|637.61|634.81|635.38|632.58|0
1649739900000|2022-04-12 05:05:00|637.38|634.58|634.71|631.91|637.38|634.58|634.71|631.91|0
1649740200000|2022-04-12 05:10:00|634.49|631.69|632.16|629.36|634.94|632.14|632.16|629.36|0
1649740500000|2022-04-12 05:15:00|632.05|629.25|628.05|625.25|632.27|629.47|628.05|625.25|0
1649740800000|2022-04-12 05:20:00|627.83|625.03|630.71|627.91|630.71|627.91|627.61|624.81|0
1649741100000|2022-04-12 05:25:00|630.49|627.69|631.82|629.02|631.82|629.02|630.49|627.69|0
1649741400000|2022-04-12 05:30:00|631.6|628.8|630.93|628.13|632.04|629.24|630.71|627.91|0
1649741700000|2022-04-12 05:35:00|630.71|627.91|628.49|625.69|632.04|629.24|628.49|625.69|0
1649742000000|2022-04-12 05:40:00|628.71|625.91|628.93|626.13|630.49|627.69|628.27|625.47|0
1649742300000|2022-04-12 05:45:00|629.16|626.36|629.6|626.8|630.71|627.91|628.93|626.13|0
1649742600000|2022-04-12 05:50:00|629.71|626.91|628.6|625.8|630.04|627.24|628.38|625.58|0
1649742900000|2022-04-12 05:55:00|628.83|626.03|630.27|627.47|630.6|627.8|628.6|625.8|0
1649743200000|2022-04-12 06:00:00|630.5|627.7|632.6|629.8|634.06|631.26|628.6|625.8|0
1649743500000|2022-04-12 06:05:00|632.38|629.58|629.93|627.13|633.49|630.69|629.93|627.13|0
1649743800000|2022-04-12 06:10:00|630.16|627.36|628.82|626.02|630.16|627.36|628.6|625.8|0
1649744100000|2022-04-12 06:15:00|628.94|626.14|628.38|625.58|629.93|627.13|628.38|625.58|0
1649744400000|2022-04-12 06:20:00|628.49|625.69|630.38|627.58|630.38|627.58|628.38|625.58|0
1649744700000|2022-04-12 06:25:00|630.15|627.35|628.82|626.02|630.27|627.47|628.82|626.02|0
1649745000000|2022-04-12 06:30:00|629.04|626.24|628.82|626.02|629.93|627.13|628.6|625.8|0
1649745300000|2022-04-12 06:35:00|628.6|625.8|624.16|621.36|628.6|625.8|623.49|620.69|0
1649745600000|2022-04-12 06:40:00|624.38|621.58|626.27|623.47|626.37|623.57|623.49|620.69|0
1649745900000|2022-04-12 06:45:00|626.37|623.57|627.04|624.24|628.15|625.35|625.49|622.69|0
1649746200000|2022-04-12 06:50:00|626.82|624.02|627.26|624.46|627.93|625.13|626.59|623.79|0
1649746500000|2022-04-12 06:55:00|627.93|625.13|625.48|622.68|628.59|625.79|625.48|622.68|0
1649746800000|2022-04-12 07:00:00|625.71|622.91|629.7|626.9|629.7|626.9|624.15|621.35|0
1649747100000|2022-04-12 07:05:00|629.95|627.55|629.02|626.62|632.17|629.77|627.02|624.62|0
1649747400000|2022-04-12 07:10:00|629.24|626.84|626.79|624.39|629.69|627.29|624.35|621.95|0
1649747700000|2022-04-12 07:15:00|626.57|624.17|631.02|628.62|633.25|630.85|626.57|624.17|0
1649748000000|2022-04-12 07:20:00|631.25|628.85|629.69|627.29|635.26|632.86|629.24|626.84|0
1649748300000|2022-04-12 07:25:00|630.13|627.73|629|626.6|631.22|628.82|627.9|625.5|0
1649748600000|2022-04-12 07:30:00|629.22|626.82|632.77|630.37|634.55|632.15|629.22|626.82|0
1649748900000|2022-04-12 07:35:00|632.99|630.59|634.33|631.93|636.77|634.37|632.55|630.15|0
1649749200000|2022-04-12 07:40:00|634.77|632.37|636.55|634.15|637.66|635.26|633.88|631.48|0
1649749500000|2022-04-12 07:45:00|637.22|634.82|630.77|628.37|637.44|635.04|630.77|628.37|0
1649749800000|2022-04-12 07:50:00|630.99|628.59|630|627.6|633.43|631.03|628.55|626.15|0
1649750100000|2022-04-12 07:55:00|629.66|627.26|629.44|627.04|630.1|627.7|628.11|625.71|0
1649750400000|2022-04-12 08:00:00|629.33|626.93|630.1|627.7|630.77|628.37|627.22|624.82|0
1649750700000|2022-04-12 08:05:00|630.22|627.82|628.77|626.37|630.99|628.59|628.55|626.15|0
1649751000000|2022-04-12 08:10:00|628.55|626.15|626.78|624.38|628.99|626.59|626.55|624.15|0
1649751300000|2022-04-12 08:15:00|626.55|624.15|626.55|624.15|627.22|624.82|624.78|622.38|0
1649751600000|2022-04-12 08:20:00|625.89|623.49|623.68|621.28|626.11|623.71|623.01|620.61|0
1649751900000|2022-04-12 08:25:00|624.12|621.72|623.57|621.17|626.33|623.93|623.01|620.61|0
1649752200000|2022-04-12 08:30:00|623.68|621.28|620.7|618.3|624.34|621.94|620.14|617.74|0
1649752500000|2022-04-12 08:35:00|620.48|618.08|617.94|615.54|620.48|618.08|617.05|614.65|0
1649752800000|2022-04-12 08:40:00|617.72|615.32|617.61|615.21|617.93|615.53|616.17|613.77|0
1649753100000|2022-04-12 08:45:00|617.49|615.09|616.39|613.99|618.15|615.75|615.07|612.67|0
1649753400000|2022-04-12 08:50:00|616.61|614.21|614.63|612.23|616.61|614.21|613.87|611.47|0
1649753700000|2022-04-12 08:55:00|614.52|612.12|615.27|612.87|616.87|614.47|613.81|611.41|0
1649754000000|2022-04-12 09:00:00|615.94|613.54|616.98|614.58|617.49|615.09|615.06|612.66|0
1649754300000|2022-04-12 09:05:00|617.2|614.8|614.45|612.05|617.2|614.8|613.67|611.27|0
1649754600000|2022-04-12 09:10:00|614.56|612.16|617.76|615.36|618.53|616.13|614.33|611.93|0
1649754900000|2022-04-12 09:15:00|617.87|615.47|617.2|614.8|618.75|616.35|616.54|614.14|0
1649755200000|2022-04-12 09:20:00|617.42|615.02|617.64|615.24|619.63|617.23|617.1|614.7|0
1649755500000|2022-04-12 09:25:00|617.86|615.46|615.88|613.48|618.31|615.91|615.43|613.03|0
1649755800000|2022-04-12 09:30:00|616.1|613.7|615.21|612.81|616.76|614.36|613.67|611.27|0
1649756100000|2022-04-12 09:35:00|615.11|612.71|614.11|611.71|615.87|613.47|613.45|611.05|0
1649756400000|2022-04-12 09:40:00|614|611.6|613.01|610.61|614.11|611.71|613.01|610.61|0
1649756700000|2022-04-12 09:45:00|612.79|610.39|614.77|612.37|615.21|612.81|612.24|609.84|0
1649757000000|2022-04-12 09:50:00|614.66|612.26|611.24|608.84|614.66|612.26|611.24|608.84|0
1649757300000|2022-04-12 09:55:00|611.46|609.06|613.44|611.04|613.66|611.26|610.58|608.18|0
1649757600000|2022-04-12 10:00:00|613.56|611.16|612.34|609.94|613.88|611.48|610.8|608.4|0
1649757900000|2022-04-12 10:05:00|612.56|610.16|612.67|610.27|614.32|611.92|612.12|609.72|0
1649758200000|2022-04-12 10:10:00|612.78|610.38|613.44|611.04|614|611.6|611.02|608.62|0
1649758500000|2022-04-12 10:15:00|613.66|611.26|615.42|613.02|615.42|613.02|613.22|610.82|0
1649758800000|2022-04-12 10:20:00|615.2|612.8|615.1|612.7|616.2|613.8|614.32|611.92|0
1649759100000|2022-04-12 10:25:00|615.2|612.8|613.22|610.82|616.53|614.13|613.11|610.71|0
1649759400000|2022-04-12 10:30:00|613.44|611.04|612.33|609.93|614.32|611.92|612.11|609.71|0
1649759700000|2022-04-12 10:35:00|611.67|609.27|609.91|607.51|611.67|609.27|608.81|606.41|0
1649760000000|2022-04-12 10:40:00|610.13|607.73|609.91|607.51|611.89|609.49|609.47|607.07|0
1649760300000|2022-04-12 10:45:00|609.69|607.29|611.01|608.61|611.67|609.27|609.47|607.07|0
1649760600000|2022-04-12 10:50:00|610.91|608.51|609.91|607.51|611.01|608.61|609.91|607.51|0
1649760900000|2022-04-12 10:55:00|609.69|607.29|612.11|609.71|612.33|609.93|609.47|607.07|0
1649761200000|2022-04-12 11:00:00|612.33|609.93|612.33|609.93|612.77|610.37|611.01|608.61|0
1649761500000|2022-04-12 11:05:00|612.55|610.15|613.65|611.25|613.65|611.25|611.78|609.38|0
1649761800000|2022-04-12 11:10:00|613.87|611.47|615.19|612.79|615.41|613.01|613.65|611.25|0
1649762100000|2022-04-12 11:15:00|614.97|612.57|614.53|612.13|616.96|614.56|614.09|611.69|0
1649762400000|2022-04-12 11:20:00|614.75|612.35|614.31|611.91|614.75|612.35|612.77|610.37|0
1649762700000|2022-04-12 11:25:00|614.53|612.13|611.88|609.48|614.75|612.35|611.66|609.26|0
1649763000000|2022-04-12 11:30:00|611.66|609.26|610.34|607.94|611.88|609.48|609.68|607.28|0
1649763300000|2022-04-12 11:35:00|610.56|608.16|610.56|608.16|612.1|609.7|609.46|607.06|0
1649763600000|2022-04-12 11:40:00|610.78|608.38|610.34|607.94|612.98|610.58|609.24|606.84|0
1649763900000|2022-04-12 11:45:00|610.12|607.72|609.46|607.06|610.12|607.72|608.8|606.4|0
1649764200000|2022-04-12 11:50:00|609.35|606.95|609.24|606.84|609.68|607.28|608.36|605.96|0
1649764500000|2022-04-12 11:55:00|609.46|607.06|608.58|606.18|610.34|607.94|608.36|605.96|0
1649764800000|2022-04-12 12:00:00|608.36|605.96|608.58|606.18|610.34|607.94|608.36|605.96|0
1649765100000|2022-04-12 12:05:00|608.36|605.96|604.4|602|608.58|606.18|603.97|601.57|0
1649765400000|2022-04-12 12:10:00|604.62|602.22|604.4|602|605.5|603.1|603.96|601.56|0
1649765700000|2022-04-12 12:15:00|604.62|602.22|605.94|603.54|606.05|603.65|603.96|601.56|0
1649766000000|2022-04-12 12:20:00|605.72|603.32|605.94|603.54|606.6|604.2|604.84|602.44|0
1649766300000|2022-04-12 12:25:00|605.83|603.43|607|604.6|607.37|604.97|603.93|601.53|0
1649766600000|2022-04-12 12:30:00|599.55|597.15|582.18|579.78|599.55|597.15|582.18|579.78|0
1649766900000|2022-04-12 12:35:00|582.61|580.21|585.65|583.25|588.05|585.65|582.61|580.21|0
1649767200000|2022-04-12 12:40:00|585.87|583.47|577.86|575.46|586.52|584.12|577|574.6|0
1649767500000|2022-04-12 12:45:00|577.76|575.36|572.02|569.62|577.76|575.36|571.58|569.18|0
1649767800000|2022-04-12 12:50:00|572.23|569.83|568.56|566.16|575.04|572.64|568.56|566.16|0
1649768100000|2022-04-12 12:55:00|568.35|565.95|569.85|567.45|570.5|568.1|565.33|562.93|0
1649768400000|2022-04-12 13:00:00|570.07|567.67|571.58|569.18|571.8|569.4|569.85|567.45|0
1649768700000|2022-04-12 13:05:00|571.48|569.08|575.91|573.51|578.07|575.67|569.85|567.45|0
1649769000000|2022-04-12 13:10:00|576.56|574.16|580.68|578.28|580.9|578.5|576.34|573.94|0
1649769300000|2022-04-12 13:15:00|580.46|578.06|580.24|577.84|581.33|578.93|578.07|575.67|0
1649769600000|2022-04-12 13:20:00|579.81|577.41|583.72|581.32|584.81|582.41|579.59|577.19|0
1649769900000|2022-04-12 13:25:00|583.94|581.54|585.25|582.85|585.25|582.85|581.33|578.93|0
1649770200000|2022-04-12 13:30:00|584.16|581.76|588.3|585.9|591.14|588.74|584.16|581.76|0
1649770500000|2022-04-12 13:35:00|586.99|584.59|579.81|577.41|590.92|588.52|576.98|574.58|0
1649770800000|2022-04-12 13:40:00|578.5|576.1|576.55|574.15|585.14|582.74|576.33|573.93|0
1649771100000|2022-04-12 13:45:00|576.33|573.93|573.3|570.9|578.5|576.1|571.36|568.96|0
1649771400000|2022-04-12 13:50:00|573.52|571.12|563.69|561.29|573.73|571.33|560.77|558.37|0
1649771700000|2022-04-12 13:55:00|563.79|561.39|566.38|563.98|568.54|566.14|563.79|561.39|0
1649772000000|2022-04-12 14:00:00|566.16|563.76|569.41|567.01|572.01|569.61|564.65|562.25|0
1649772300000|2022-04-12 14:05:00|569.52|567.12|571.14|568.74|574.18|571.78|569.41|567.01|0
1649772600000|2022-04-12 14:10:00|570.49|568.09|568.97|566.57|572.66|570.26|568.32|565.92|0
1649772900000|2022-04-12 14:15:00|568.76|566.36|575.92|573.52|576.35|573.95|567.89|565.49|0
1649773200000|2022-04-12 14:20:00|575.27|572.87|574.18|571.78|576.14|573.74|570.49|568.09|0
1649773500000|2022-04-12 14:25:00|573.96|571.56|579.4|577|579.4|577|573.53|571.13|0
1649773800000|2022-04-12 14:30:00|578.96|576.56|578.64|576.24|581.8|579.4|577.87|575.47|0
1649774100000|2022-04-12 14:35:00|578.09|575.69|584.64|582.24|585.52|583.12|577|574.6|0
1649774400000|2022-04-12 14:40:00|584.86|582.46|584.64|582.24|587.05|584.65|582.89|580.49|0
1649774700000|2022-04-12 14:45:00|584.86|582.46|587.77|585.37|588.64|586.24|582.89|580.49|0
1649775000000|2022-04-12 14:50:00|587.55|585.15|588.2|585.8|591.71|589.31|587.55|585.15|0
1649775300000|2022-04-12 14:55:00|588.42|586.02|588.42|586.02|590.39|587.99|586.45|584.05|0
1649775600000|2022-04-12 15:00:00|588.64|586.24|585.36|582.96|591.93|589.53|584.49|582.09|0
1649775900000|2022-04-12 15:05:00|585.25|582.85|590.61|588.21|591.05|588.65|584.92|582.52|0
1649776200000|2022-04-12 15:10:00|590.39|587.99|586.45|584.05|591.05|588.65|586.01|583.61|0
1649776500000|2022-04-12 15:15:00|585.79|583.39|581.98|579.58|586.89|584.49|581.87|579.47|0
1649776800000|2022-04-12 15:20:00|581.65|579.25|580.12|577.72|582.2|579.8|578.6|576.2|0
1649777100000|2022-04-12 15:25:00|579.25|576.85|574.6|572.2|579.47|577.07|573.62|571.22|0
1649777400000|2022-04-12 15:30:00|574.05|571.65|572.31|569.91|574.05|571.65|570.56|568.16|0
1649777700000|2022-04-12 15:35:00|571.65|569.25|576.35|573.95|577.11|574.71|570.56|568.16|0
1649778000000|2022-04-12 15:40:00|576.23|573.83|575.58|573.18|577.32|574.92|574.27|571.87|0
1649778300000|2022-04-12 15:45:00|575.36|572.96|577.54|575.14|578.42|576.02|574.48|572.08|0
1649778600000|2022-04-12 15:50:00|577|574.6|575.57|573.17|579.95|577.55|574.7|572.3|0
1649778900000|2022-04-12 15:55:00|575.14|572.74|577.98|575.58|579.18|576.78|574.48|572.08|0
1649779200000|2022-04-12 16:00:00|577.54|575.14|580.72|578.32|581.04|578.64|577.1|574.7|0
1649779500000|2022-04-12 16:05:00|580.6|578.2|584.33|581.93|585.65|583.25|579.29|576.89|0
1649779800000|2022-04-12 16:10:00|584.11|581.71|585.65|583.25|587.62|585.22|584.11|581.71|0
1649780100000|2022-04-12 16:15:00|584.99|582.59|583.01|580.61|586.52|584.12|578.85|576.45|0
1649780400000|2022-04-12 16:20:00|583.67|581.27|589.6|587.2|589.82|587.42|583.67|581.27|0
1649780700000|2022-04-12 16:25:00|590.04|587.64|594.23|591.83|595.34|592.94|590.04|587.64|0
1649781000000|2022-04-12 16:30:00|595.12|592.72|595.12|592.72|595.12|592.72|591.58|589.18|0
1649781300000|2022-04-12 16:35:00|595.56|593.16|593.35|590.95|595.56|593.16|591.8|589.4|0
1649781600000|2022-04-12 16:40:00|593.13|590.73|596.44|594.04|597.55|595.15|592.02|589.62|0
1649781900000|2022-04-12 16:45:00|596|593.6|594.23|591.83|599.09|596.69|594.01|591.61|0
1649782200000|2022-04-12 16:50:00|594.01|591.61|592.68|590.28|594.45|592.05|589.16|586.76|0
1649782500000|2022-04-12 16:55:00|592.46|590.06|591.91|589.51|592.68|590.28|590.48|588.08|0
1649782800000|2022-04-12 17:00:00|592.24|589.84|599.08|596.68|600.85|598.45|590.26|587.86|0
1649783100000|2022-04-12 17:05:00|597.98|595.58|598.1|595.7|600.41|598.01|596|593.6|0
1649783400000|2022-04-12 17:10:00|598.42|596.02|593.14|590.74|598.42|596.02|590.73|588.33|0
1649783700000|2022-04-12 17:15:00|593.58|591.18|593.04|590.64|596.66|594.26|592.71|590.31|0
1649784000000|2022-04-12 17:20:00|592.92|590.52|593.8|591.4|595.78|593.38|588.1|585.7|0
1649784300000|2022-04-12 17:25:00|594.14|591.74|596.77|594.37|597.1|594.7|593.58|591.18|0
1649784600000|2022-04-12 17:30:00|596.66|594.26|596|593.6|599.96|597.56|595.01|592.61|0
1649784900000|2022-04-12 17:35:00|596.22|593.82|599.26|596.86|599.49|597.09|594.18|591.78|0
1649785200000|2022-04-12 17:40:00|599.04|596.64|604.36|601.96|604.8|602.4|598.38|595.98|0
1649785500000|2022-04-12 17:45:00|604.58|602.18|606.36|603.96|607.92|605.52|603.7|601.3|0
1649785800000|2022-04-12 17:50:00|606.58|604.18|611.7|609.3|612.59|610.19|606.58|604.18|0
1649786100000|2022-04-12 17:55:00|611.92|609.52|615.49|613.09|616.38|613.98|611.92|609.52|0
1649786400000|2022-04-12 18:00:00|615.27|612.87|612.39|609.99|618.82|616.42|612.16|609.76|0
1649786700000|2022-04-12 18:05:00|612.83|610.43|611.94|609.54|613.49|611.09|609.06|606.66|0
1649787000000|2022-04-12 18:10:00|612.16|609.76|619.04|616.64|619.04|616.64|612.16|609.76|0
1649787300000|2022-04-12 18:15:00|619.27|616.87|623.91|621.51|625.02|622.62|619.27|616.87|0
1649787600000|2022-04-12 18:20:00|624.36|621.96|624.8|622.4|625.24|622.84|621.03|618.63|0
1649787900000|2022-04-12 18:25:00|625.24|622.84|626.25|623.85|626.58|624.18|623.47|621.07|0
1649788200000|2022-04-12 18:30:00|626.36|623.96|625.47|623.07|630.81|628.41|624.58|622.18|0
1649788500000|2022-04-12 18:35:00|626.13|623.73|625.69|623.29|627.69|625.29|622.13|619.73|0
1649788800000|2022-04-12 18:40:00|626.13|623.73|627.02|624.62|629.24|626.84|624.35|621.95|0
1649789100000|2022-04-12 18:45:00|626.57|624.17|623.02|620.62|626.57|624.17|619.92|617.52|0
1649789400000|2022-04-12 18:50:00|622.8|620.4|621.91|619.51|626.35|623.95|621.47|619.07|0
1649789700000|2022-04-12 18:55:00|622.13|619.73|623.68|621.28|624.57|622.17|619.69|617.29|0
1649790000000|2022-04-12 19:00:00|624.35|621.95|632.81|630.41|633.25|630.85|621.91|619.51|0
1649790300000|2022-04-12 19:05:00|632.58|630.18|638.61|636.21|638.84|636.44|631.25|628.85|0
1649790600000|2022-04-12 19:10:00|638.17|635.77|639.9|637.5|641.77|639.37|636.38|633.98|0
1649790900000|2022-04-12 19:15:00|639.28|636.88|636.26|633.86|640.28|637.88|636.26|633.86|0
1649791200000|2022-04-12 19:20:00|636.04|633.64|634.25|631.85|636.04|633.64|631.35|628.95|0
1649791500000|2022-04-12 19:25:00|634.92|632.52|639.39|636.99|642.75|640.35|634.92|632.52|0
1649791800000|2022-04-12 19:30:00|640.73|638.33|639.61|637.21|642.41|640.01|637.6|635.2|0
1649792100000|2022-04-12 19:35:00|640.5|638.1|631.12|628.72|641.18|638.78|630.01|627.61|0
1649792400000|2022-04-12 19:40:00|631.57|629.17|633.58|631.18|634.47|632.07|628.9|626.5|0
1649792700000|2022-04-12 19:45:00|636.25|633.85|627.6|625.2|636.25|633.85|624.23|621.83|0
1649793000000|2022-04-12 19:50:00|628.05|625.65|627.38|624.98|631.17|628.77|624.93|622.53|0
1649793300000|2022-04-12 19:55:00|626.49|624.09|626.93|624.53|629.39|626.99|623.37|620.97|0
1649793600000|2022-04-12 20:00:00|628.05|625.65|629.83|627.43|631.17|628.77|628.05|625.65|0
1649793900000|2022-04-12 20:05:00|628.94|626.54|622.7|620.3|630.05|627.65|622.7|620.3|0
1649794200000|2022-04-12 20:10:00|623.37|620.97|624.92|622.52|624.93|622.53|622.7|620.3|0
1649794500000|2022-04-12 20:15:00|625.12|622.32|624.68|621.88|625.79|622.99|624.46|621.66|0
1649794800000|2022-04-12 20:20:00|624.79|621.99|624.68|621.88|625.57|622.77|624.68|621.88|0
1649795100000|2022-04-12 20:25:00|624.46|621.66|624.01|621.21|624.9|622.1|623.79|620.99|0
1649795400000|2022-04-12 20:30:00|623.79|620.99|624.01|621.21|624.01|621.21|623.12|620.32|0
1649795700000|2022-04-12 20:35:00|623.79|620.99|624.01|621.21|624.23|621.43|623.79|620.99|0
1649796000000|2022-04-12 20:40:00|623.9|621.1|624.45|621.65|624.45|621.65|623.78|620.98|0
1649796300000|2022-04-12 20:45:00|624.67|621.87|625.56|622.76|625.79|622.99|624.45|621.65|0
1649796600000|2022-04-12 20:50:00|625.79|622.99|624.34|621.54|625.79|622.99|624.23|621.43|0
1649796900000|2022-04-12 20:55:00|624.45|621.65|625.46|622.66|625.56|622.76|624|621.2|0
1649797200000|2022-04-12 21:00:00|625.57|622.77|625.08|622.28|625.57|622.77|624.92|622.12|0
1649797500000|2022-04-12 21:05:00|624.92|622.12|625.11|622.31|625.12|622.32|624.92|622.12|0
1649797800000|2022-04-12 21:10:00|625.14|622.34|625.11|622.31|625.14|622.34|625.11|622.31|0
1649798100000|2022-04-12 21:15:00|625.08|622.28|625.08|622.28|625.08|622.28|625.08|622.28|0
1649798400000|2022-04-12 21:20:00|625.02|622.22|624.98|622.18|625.11|622.31|624.82|622.02|0
1649798700000|2022-04-12 21:25:00|624.78|621.98|624.84|622.04|624.98|622.18|624.66|621.86|0
1649799000000|2022-04-12 21:30:00|624.88|622.08|625.33|622.53|625.59|622.79|624.88|622.08|0
1649799300000|2022-04-12 21:35:00|625.43|622.63|624.68|621.88|625.43|622.63|624.68|621.88|0
1649799600000|2022-04-12 21:40:00|624.98|622.18|624.88|622.08|625.37|622.57|624.88|622.08|0
1649799900000|2022-04-12 21:45:00|625.04|622.24|625.07|622.27|625.27|622.47|624.72|621.92|0
1649800200000|2022-04-12 21:50:00|625.4|622.6|625.04|622.24|625.4|622.6|624.94|622.14|0
1649800500000|2022-04-12 21:55:00|624.91|622.11|624.84|622.04|625.17|622.37|624.74|621.94|0
1649800800000|2022-04-12 22:00:00|623.89|621.09|623.1|620.3|624.44|621.64|622.44|619.64|0
1649801100000|2022-04-12 22:05:00|623.22|620.42|622.43|619.63|623.32|620.52|621.99|619.19|0
1649801400000|2022-04-12 22:10:00|622.33|619.53|623.22|620.42|623.32|620.52|621.54|618.74|0
1649801700000|2022-04-12 22:15:00|623.1|620.3|625.32|622.52|625.89|623.09|623.1|620.3|0
1649802000000|2022-04-12 22:20:00|625.22|622.42|625.77|622.97|626.78|623.98|624.66|621.86|0
1649802300000|2022-04-12 22:25:00|625.66|622.86|625.77|622.97|626.21|623.41|625.32|622.52|0
1649802600000|2022-04-12 22:30:00|625.55|622.75|624.43|621.63|625.55|622.75|624.33|621.53|0
1649802900000|2022-04-12 22:35:00|624.21|621.41|623.76|620.96|624.21|621.41|622.87|620.07|0
1649803200000|2022-04-12 22:40:00|623.54|620.74|623.32|620.52|623.66|620.86|623.09|620.29|0
1649803500000|2022-04-12 22:45:00|623.21|620.41|622.87|620.07|623.76|620.96|622.87|620.07|0
1649803800000|2022-04-12 22:50:00|622.65|619.85|621.09|618.29|622.65|619.85|621.09|618.29|0
1649804100000|2022-04-12 22:55:00|621.31|618.51|620.2|617.4|621.31|618.51|620.2|617.4|0
1649804400000|2022-04-12 23:00:00|620.43|617.63|619.09|616.29|620.54|617.74|619.09|616.29|0
1649804700000|2022-04-12 23:05:00|619.31|616.51|618.43|615.63|619.54|616.74|618.43|615.63|0
1649805000000|2022-04-12 23:10:00|618.65|615.85|619.09|616.29|619.09|616.29|618.43|615.63|0
1649805300000|2022-04-12 23:15:00|619.21|616.41|618.65|615.85|619.76|616.96|618.42|615.62|0
1649805600000|2022-04-12 23:20:00|618.87|616.07|619.31|616.51|619.76|616.96|618.87|616.07|0
1649805900000|2022-04-12 23:25:00|619.09|616.29|618.87|616.07|619.31|616.51|618.32|615.52|0
1649806200000|2022-04-12 23:30:00|618.76|615.96|619.75|616.95|619.75|616.95|618.64|615.84|0
1649806500000|2022-04-12 23:35:00|619.97|617.17|620.42|617.62|620.42|617.62|618.64|615.84|0
1649806800000|2022-04-12 23:40:00|620.2|617.4|618.86|616.06|620.2|617.4|618.64|615.84|0
1649807100000|2022-04-12 23:45:00|618.64|615.84|617.31|614.51|618.64|615.84|617.31|614.51|0
1649807400000|2022-04-12 23:50:00|617.09|614.29|616.2|613.4|617.09|614.29|615.54|612.74|0
1649807700000|2022-04-12 23:55:00|615.98|613.18|615.31|612.51|616.42|613.62|615.31|612.51|0
1649808000000|2022-04-13 00:00:00|615.54|612.74|615.09|612.29|615.76|612.96|614.21|611.41|0
1649808300000|2022-04-13 00:05:00|614.87|612.07|614.65|611.85|615.76|612.96|614.21|611.41|0
1649808600000|2022-04-13 00:10:00|614.43|611.63|615.31|612.51|615.53|612.73|614.43|611.63|0
1649808900000|2022-04-13 00:15:00|615.09|612.29|615.09|612.29|615.75|612.95|614.42|611.62|0
1649809200000|2022-04-13 00:20:00|615.31|612.51|615.09|612.29|615.53|612.73|615.09|612.29|0
1649809500000|2022-04-13 00:25:00|615.31|612.51|616.64|613.84|617.08|614.28|615.31|612.51|0
1649809800000|2022-04-13 00:30:00|616.42|613.62|615.53|612.73|617.08|614.28|615.09|612.29|0
1649810100000|2022-04-13 00:35:00|615.31|612.51|614.64|611.84|615.53|612.73|613.98|611.18|0
1649810400000|2022-04-13 00:40:00|614.76|611.96|613.98|611.18|615.08|612.28|613.98|611.18|0
1649810700000|2022-04-13 00:45:00|613.76|610.96|612.87|610.07|613.76|610.96|611.99|609.19|0
1649811000000|2022-04-13 00:50:00|612.65|609.85|613.09|610.29|613.31|610.51|612.43|609.63|0
1649811300000|2022-04-13 00:55:00|612.98|610.18|612.2|609.4|613.31|610.51|611.98|609.18|0
1649811600000|2022-04-13 01:00:00|612.32|609.52|612.42|609.62|612.65|609.85|611.54|608.74|0
1649811900000|2022-04-13 01:05:00|612.32|609.52|612.2|609.4|612.65|609.85|611.54|608.74|0
1649812200000|2022-04-13 01:10:00|611.98|609.18|611.98|609.18|612.2|609.4|611.1|608.3|0
1649812500000|2022-04-13 01:15:00|611.76|608.96|612.42|609.62|612.86|610.06|611.76|608.96|0
1649812800000|2022-04-13 01:20:00|612.64|609.84|611.76|608.96|613.09|610.29|611.54|608.74|0
1649813100000|2022-04-13 01:25:00|611.87|609.07|612.2|609.4|612.42|609.62|611.65|608.85|0
1649813400000|2022-04-13 01:30:00|612.42|609.62|612.2|609.4|612.86|610.06|610.65|607.85|0
1649813700000|2022-04-13 01:35:00|611.98|609.18|612.2|609.4|612.64|609.84|611.98|609.18|0
1649814000000|2022-04-13 01:40:00|612.09|609.29|611.09|608.29|612.42|609.62|610.87|608.07|0
1649814300000|2022-04-13 01:45:00|610.87|608.07|612.42|609.62|612.64|609.84|609.99|607.19|0
1649814600000|2022-04-13 01:50:00|612.2|609.4|611.42|608.62|612.42|609.62|610.65|607.85|0
1649814900000|2022-04-13 01:55:00|611.31|608.51|611.53|608.73|611.87|609.07|610.21|607.41|0
1649815200000|2022-04-13 02:00:00|611.31|608.51|611.75|608.95|612.19|609.39|610.65|607.85|0
1649815500000|2022-04-13 02:05:00|611.53|608.73|610.2|607.4|611.75|608.95|609.76|606.96|0
1649815800000|2022-04-13 02:10:00|610.42|607.62|610.2|607.4|610.87|608.07|609.76|606.96|0
1649816100000|2022-04-13 02:15:00|609.98|607.18|610.2|607.4|610.64|607.84|609.76|606.96|0
1649816400000|2022-04-13 02:20:00|610.42|607.62|609.76|606.96|610.42|607.62|609.1|606.3|0
1649816700000|2022-04-13 02:25:00|609.98|607.18|609.76|606.96|610.42|607.62|609.32|606.52|0
1649817000000|2022-04-13 02:30:00|609.98|607.18|608.65|605.85|609.98|607.18|608.43|605.63|0
1649817300000|2022-04-13 02:35:00|608.87|606.07|609.53|606.73|609.53|606.73|608.21|605.41|0
1649817600000|2022-04-13 02:40:00|609.31|606.51|610.64|607.84|610.86|608.06|609.31|606.51|0
1649817900000|2022-04-13 02:45:00|610.42|607.62|609.75|606.95|610.86|608.06|609.75|606.95|0
1649818200000|2022-04-13 02:50:00|609.53|606.73|609.09|606.29|609.97|607.17|608.87|606.07|0
1649818500000|2022-04-13 02:55:00|608.98|606.18|609.75|606.95|609.97|607.17|608.65|605.85|0
1649818800000|2022-04-13 03:00:00|609.53|606.73|607.99|605.19|609.53|606.73|607.76|604.96|0
1649819100000|2022-04-13 03:05:00|608.21|605.41|608.43|605.63|608.65|605.85|606.66|603.86|0
1649819400000|2022-04-13 03:10:00|608.2|605.4|608.15|605.35|608.65|605.85|605.63|602.83|0
1649819700000|2022-04-13 03:15:00|608.38|605.58|607.93|605.13|608.6|605.8|607.93|605.13|0
1649820000000|2022-04-13 03:20:00|607.71|604.91|607.49|604.69|607.93|605.13|606.83|604.03|0
1649820300000|2022-04-13 03:25:00|607.71|604.91|607.27|604.47|607.93|605.13|607.27|604.47|0
1649820600000|2022-04-13 03:30:00|607.49|604.69|608.15|605.35|608.59|605.79|606.83|604.03|0
1649820900000|2022-04-13 03:35:00|608.27|605.47|607.16|604.36|608.37|605.57|607.05|604.25|0
1649821200000|2022-04-13 03:40:00|607.05|604.25|607.71|604.91|607.82|605.02|606.83|604.03|0
1649821500000|2022-04-13 03:45:00|607.82|605.02|607.27|604.47|607.82|605.02|607.05|604.25|0
1649821800000|2022-04-13 03:50:00|607.49|604.69|607.27|604.47|607.6|604.8|607.04|604.24|0
1649822100000|2022-04-13 03:55:00|607.49|604.69|607.26|604.46|607.71|604.91|607.26|604.46|0
1649822400000|2022-04-13 04:00:00|607.16|604.36|608.14|605.34|608.37|605.57|607.04|604.24|0
1649822700000|2022-04-13 04:05:00|607.92|605.12|607.26|604.46|608.14|605.34|607.04|604.24|0
1649823000000|2022-04-13 04:10:00|607.48|604.68|607.48|604.68|607.7|604.9|607.26|604.46|0
1649823300000|2022-04-13 04:15:00|607.7|604.9|607.26|604.46|607.92|605.12|607.26|604.46|0
1649823600000|2022-04-13 04:20:00|607.48|604.68|607.7|604.9|607.7|604.9|607.04|604.24|0
1649823900000|2022-04-13 04:25:00|607.92|605.12|609.24|606.44|609.46|606.66|607.92|605.12|0
1649824200000|2022-04-13 04:30:00|609.46|606.66|611.45|608.65|611.45|608.65|609.24|606.44|0
1649824500000|2022-04-13 04:35:00|611.23|608.43|611.23|608.43|612.55|609.75|611.01|608.21|0
1649824800000|2022-04-13 04:40:00|611.45|608.65|611.01|608.21|611.67|608.87|610.78|607.98|0
1649825100000|2022-04-13 04:45:00|610.78|607.98|609.9|607.1|611.01|608.21|609.9|607.1|0
1649825400000|2022-04-13 04:50:00|610.02|607.22|610.34|607.54|610.34|607.54|609.68|606.88|0
1649825700000|2022-04-13 04:55:00|610.12|607.32|609.24|606.44|610.12|607.32|609.24|606.44|0
1649826000000|2022-04-13 05:00:00|609.46|606.66|607.47|604.67|609.9|607.1|607.37|604.57|0
1649826300000|2022-04-13 05:05:00|607.69|604.89|607.91|605.11|608.57|605.77|607.69|604.89|0
1649826600000|2022-04-13 05:10:00|607.69|604.89|609.45|606.65|609.9|607.1|607.69|604.89|0
1649826900000|2022-04-13 05:15:00|609.23|606.43|607.69|604.89|609.23|606.43|607.69|604.89|0
1649827200000|2022-04-13 05:20:00|607.91|605.11|607.69|604.89|607.91|605.11|606.81|604.01|0
1649827500000|2022-04-13 05:25:00|607.91|605.11|608.35|605.55|609.01|606.21|607.91|605.11|0
1649827800000|2022-04-13 05:30:00|608.13|605.33|602.4|599.6|608.13|605.33|602.4|599.6|0
1649828100000|2022-04-13 05:35:00|602.19|599.39|601.53|598.73|603.5|600.7|599.55|596.75|0
1649828400000|2022-04-13 05:40:00|601.74|598.94|601.96|599.16|601.96|599.16|600.65|597.85|0
1649828700000|2022-04-13 05:45:00|602.18|599.38|599.99|597.19|602.18|599.38|599.99|597.19|0
1649829000000|2022-04-13 05:50:00|599.77|596.97|597.79|594.99|600.64|597.84|597.57|594.77|0
1649829300000|2022-04-13 05:55:00|597.57|594.77|596.48|593.68|598.01|595.21|596.26|593.46|0
1649829600000|2022-04-13 06:00:00|596.26|593.46|598.67|595.87|598.67|595.87|596.26|593.46|0
1649829900000|2022-04-13 06:05:00|598.45|595.65|601.08|598.28|601.3|598.5|598.45|595.65|0
1649830200000|2022-04-13 06:10:00|600.86|598.06|599.76|596.96|601.3|598.5|599.1|596.3|0
1649830500000|2022-04-13 06:15:00|599.98|597.18|598.45|595.65|600.75|597.95|598.45|595.65|0
1649830800000|2022-04-13 06:20:00|598.66|595.86|600.2|597.4|600.2|597.4|598.23|595.43|0
1649831100000|2022-04-13 06:25:00|600.09|597.29|601.08|598.28|601.3|598.5|599.54|596.74|0
1649831400000|2022-04-13 06:30:00|601.3|598.5|603.27|600.47|604.15|601.35|600.86|598.06|0
1649831700000|2022-04-13 06:35:00|603.49|600.69|604.59|601.79|604.59|601.79|602.17|599.37|0
1649832000000|2022-04-13 06:40:00|604.81|602.01|604.59|601.79|605.03|602.23|603.71|600.91|0
1649832300000|2022-04-13 06:45:00|604.37|601.57|604.04|601.24|605.03|602.23|603.27|600.47|0
1649832600000|2022-04-13 06:50:00|603.93|601.13|604.37|601.57|604.37|601.57|603.27|600.47|0
1649832900000|2022-04-13 06:55:00|604.59|601.79|605.25|602.45|606.35|603.55|604.59|601.79|0
1649833200000|2022-04-13 07:00:00|605.03|602.23|607.45|604.65|607.67|604.87|602.83|600.03|0
1649833500000|2022-04-13 07:05:00|606.59|604.19|611.66|609.26|612.32|609.92|605.82|603.42|0
1649833800000|2022-04-13 07:10:00|611.88|609.48|610.56|608.16|612.32|609.92|609.13|606.73|0
1649834100000|2022-04-13 07:15:00|610.67|608.27|609.01|606.61|611.22|608.82|606.59|604.19|0
1649834400000|2022-04-13 07:20:00|609.12|606.72|607.02|604.62|609.45|607.05|603.72|601.32|0
1649834700000|2022-04-13 07:25:00|606.8|604.4|607.02|604.62|608.35|605.95|605.26|602.86|0
1649835000000|2022-04-13 07:30:00|606.92|604.52|608.79|606.39|610.11|607.71|606.92|604.52|0
1649835300000|2022-04-13 07:35:00|608.57|606.17|605.81|603.41|608.79|606.39|604.93|602.53|0
1649835600000|2022-04-13 07:40:00|605.7|603.3|602.91|600.51|606.19|603.79|602.69|600.29|0
1649835900000|2022-04-13 07:45:00|602.8|600.4|602.36|599.96|603.68|601.28|601.69|599.29|0
1649836200000|2022-04-13 07:50:00|602.25|599.85|604.12|601.72|605.22|602.82|601.91|599.51|0
1649836500000|2022-04-13 07:55:00|604.34|601.94|605.22|602.82|606.33|603.93|603.24|600.84|0
1649836800000|2022-04-13 08:00:00|605.44|603.04|601.91|599.51|606.11|603.71|600.15|597.75|0
1649837100000|2022-04-13 08:05:00|602.03|599.63|599.82|597.42|602.03|599.63|598.61|596.21|0
1649837400000|2022-04-13 08:10:00|600.15|597.75|602.25|599.85|602.57|600.17|599.93|597.53|0
1649837700000|2022-04-13 08:15:00|602.35|599.95|602.57|600.17|602.57|600.17|600.37|597.97|0
1649838000000|2022-04-13 08:20:00|602.69|600.29|602.24|599.84|603.67|601.27|601.91|599.51|0
1649838300000|2022-04-13 08:25:00|602.13|599.73|604.33|601.93|605.22|602.82|602.13|599.73|0
1649838600000|2022-04-13 08:30:00|604.56|602.16|603.23|600.83|605.66|603.26|603.01|600.61|0
1649838900000|2022-04-13 08:35:00|603.12|600.72|604.77|602.37|605|602.6|603.12|600.72|0
1649839200000|2022-04-13 08:40:00|604.55|602.15|599.7|597.3|604.55|602.15|599.48|597.08|0
1649839500000|2022-04-13 08:45:00|599.26|596.86|597.94|595.54|599.48|597.08|597.28|594.88|0
1649839800000|2022-04-13 08:50:00|598.16|595.76|597.94|595.54|599.7|597.3|597.06|594.66|0
1649840100000|2022-04-13 08:55:00|598.16|595.76|599.26|596.86|599.92|597.52|597.06|594.66|0
1649840400000|2022-04-13 09:00:00|599.48|597.08|600.36|597.96|600.58|598.18|599.26|596.86|0
1649840700000|2022-04-13 09:05:00|600.47|598.07|599.48|597.08|601.24|598.84|599.26|596.86|0
1649841000000|2022-04-13 09:10:00|599.7|597.3|600.36|597.96|600.36|597.96|598.81|596.41|0
1649841300000|2022-04-13 09:15:00|600.8|598.4|602.12|599.72|602.89|600.49|600.8|598.4|0
1649841600000|2022-04-13 09:20:00|602.23|599.83|603|600.6|603.44|601.04|601.9|599.5|0
1649841900000|2022-04-13 09:25:00|602.78|600.38|603.44|601.04|603.88|601.48|602.12|599.72|0
1649842200000|2022-04-13 09:30:00|603.88|601.48|603.88|601.48|604.54|602.14|603.66|601.26|0
1649842500000|2022-04-13 09:35:00|603.77|601.37|608.52|606.12|609.19|606.79|603.77|601.37|0
1649842800000|2022-04-13 09:40:00|608.3|605.9|609.96|607.56|610.29|607.89|608.3|605.9|0
1649843100000|2022-04-13 09:45:00|610.07|607.67|610.29|607.89|611.4|609|609.18|606.78|0
1649843400000|2022-04-13 09:50:00|610.41|608.01|610.29|607.89|611.4|609|609.85|607.45|0
1649843700000|2022-04-13 09:55:00|610.52|608.12|615.4|613|615.62|613.22|610.29|607.89|0
1649844000000|2022-04-13 10:00:00|615.18|612.78|612.96|610.56|615.96|613.56|612.07|609.67|0
1649844300000|2022-04-13 10:05:00|613.18|610.78|614.29|611.89|614.73|612.33|612.51|610.11|0
1649844600000|2022-04-13 10:10:00|613.84|611.44|612.07|609.67|613.96|611.56|611.4|609|0
1649844900000|2022-04-13 10:15:00|611.84|609.44|612.85|610.45|613.84|611.44|610.85|608.45|0
1649845200000|2022-04-13 10:20:00|612.95|610.55|613.73|611.33|613.84|611.44|611.18|608.78|0
1649845500000|2022-04-13 10:25:00|613.62|611.22|612.95|610.55|614.06|611.66|611.84|609.44|0
1649845800000|2022-04-13 10:30:00|613.07|610.67|609.52|607.12|613.17|610.77|609.4|607|0
1649846100000|2022-04-13 10:35:00|609.4|607|606.74|604.34|610.29|607.89|606.3|603.9|0
1649846400000|2022-04-13 10:40:00|606.52|604.12|607.08|604.68|607.63|605.23|605.86|603.46|0
1649846700000|2022-04-13 10:45:00|607.18|604.78|609.29|606.89|610.06|607.66|605.86|603.46|0
1649847000000|2022-04-13 10:50:00|609.18|606.78|606.3|603.9|609.18|606.78|604.97|602.57|0
1649847300000|2022-04-13 10:55:00|606.19|603.79|604.75|602.35|606.3|603.9|604.3|601.9|0
1649847600000|2022-04-13 11:00:00|604.42|602.02|603.2|600.8|605.63|603.23|602.98|600.58|0
1649847900000|2022-04-13 11:05:00|602.98|600.58|601.65|599.25|602.98|600.58|600.55|598.15|0
1649848200000|2022-04-13 11:10:00|601.43|599.03|600.33|597.93|602.31|599.91|600.33|597.93|0
1649848500000|2022-04-13 11:15:00|600.22|597.82|601.43|599.03|602.21|599.81|600.22|597.82|0
1649848800000|2022-04-13 11:20:00|601.65|599.25|604.08|601.68|604.08|601.68|601.21|598.81|0
1649849100000|2022-04-13 11:25:00|603.86|601.46|603.19|600.79|605.74|603.34|602.97|600.57|0
1649849400000|2022-04-13 11:30:00|603.31|600.91|606.95|604.55|606.95|604.55|603.19|600.79|0
1649849700000|2022-04-13 11:35:00|606.73|604.33|608.06|605.66|608.5|606.1|606.07|603.67|0
1649850000000|2022-04-13 11:40:00|608.4|606|611.61|609.21|611.83|609.43|608.06|605.66|0
1649850300000|2022-04-13 11:45:00|611.38|608.98|612.71|610.31|612.71|610.31|610.72|608.32|0
1649850600000|2022-04-13 11:50:00|612.49|610.09|616.27|613.87|616.72|614.32|612.49|610.09|0
1649850900000|2022-04-13 11:55:00|616.49|614.09|619.83|617.43|621.62|619.22|616.49|614.09|0
1649851200000|2022-04-13 12:00:00|619.61|617.21|620.72|618.32|621.17|618.77|618.5|616.1|0
1649851500000|2022-04-13 12:05:00|621.62|619.22|624.3|621.9|624.3|621.9|620.06|617.66|0
1649851800000|2022-04-13 12:10:00|624.52|622.12|622.28|619.88|624.74|622.34|621.84|619.44|0
1649852100000|2022-04-13 12:15:00|622.95|620.55|620.72|618.32|624.29|621.89|620.05|617.65|0
1649852400000|2022-04-13 12:20:00|620.94|618.54|627.2|624.8|628.66|626.26|620.05|617.65|0
1649852700000|2022-04-13 12:25:00|626.98|624.58|626.08|623.68|628.99|626.59|624.96|622.56|0
1649853000000|2022-04-13 12:30:00|625.86|623.46|626.75|624.35|631.8|629.4|624.29|621.89|0
1649853300000|2022-04-13 12:35:00|626.53|624.13|625.18|622.78|628.54|626.14|624.74|622.34|0
1649853600000|2022-04-13 12:40:00|624.96|622.56|622.73|620.33|626.08|623.68|620.94|618.54|0
1649853900000|2022-04-13 12:45:00|622.5|620.1|624.29|621.89|624.74|622.34|621.61|619.21|0
1649854200000|2022-04-13 12:50:00|624.96|622.56|625.41|623.01|625.63|623.23|623.84|621.44|0
1649854500000|2022-04-13 12:55:00|625.63|623.23|629.88|627.48|629.88|627.48|625.41|623.01|0
1649854800000|2022-04-13 13:00:00|629.77|627.37|628.99|626.59|629.88|627.48|628.54|626.14|0
1649855100000|2022-04-13 13:05:00|628.54|626.14|633.47|631.07|633.69|631.29|628.54|626.14|0
1649855400000|2022-04-13 13:10:00|633.59|631.19|630.86|628.46|634.58|632.18|630.63|628.23|0
1649855700000|2022-04-13 13:15:00|630.63|628.23|627.51|625.11|631.08|628.68|627.29|624.89|0
1649856000000|2022-04-13 13:20:00|627.29|624.89|627.29|624.89|627.51|625.11|625.07|622.67|0
1649856300000|2022-04-13 13:25:00|627.51|625.11|630.97|628.57|631.52|629.12|627.51|625.11|0
1649856600000|2022-04-13 13:30:00|630.85|628.45|621.07|618.67|632.19|629.79|621.07|618.67|0
1649856900000|2022-04-13 13:35:00|619.96|617.56|619.44|617.04|621.95|619.55|617|614.6|0
1649857200000|2022-04-13 13:40:00|618.33|615.93|614.11|611.71|619.89|617.49|611.78|609.38|0
1649857500000|2022-04-13 13:45:00|613.88|611.48|611.22|608.82|615.44|613.04|609.89|607.49|0
1649857800000|2022-04-13 13:50:00|611|608.6|612.33|609.93|613.88|611.48|610.56|608.16|0
1649858100000|2022-04-13 13:55:00|611.89|609.49|621|618.6|621|618.6|611.66|609.26|0
1649858400000|2022-04-13 14:00:00|620.78|618.38|621|618.6|624.79|622.39|620.11|617.71|0
1649858700000|2022-04-13 14:05:00|620.78|618.38|625.68|623.28|625.68|623.28|616.99|614.59|0
1649859000000|2022-04-13 14:10:00|625.46|623.06|624.12|621.72|627.25|624.85|622.33|619.93|0
1649859300000|2022-04-13 14:15:00|623.45|621.05|615.65|613.25|623.45|621.05|614.99|612.59|0
1649859600000|2022-04-13 14:20:00|615.87|613.47|612.76|610.36|616.98|614.58|612.76|610.36|0
1649859900000|2022-04-13 14:25:00|612.98|610.58|618.1|615.7|618.1|615.7|612.98|610.58|0
1649860200000|2022-04-13 14:30:00|618.54|616.14|615.2|612.8|619.88|617.48|612.65|610.25|0
1649860500000|2022-04-13 14:35:00|615.64|613.24|619.21|616.81|619.66|617.26|614.09|611.69|0
1649860800000|2022-04-13 14:40:00|619.88|617.48|615.64|613.24|622.33|619.93|615.42|613.02|0
1649861100000|2022-04-13 14:45:00|615.42|613.02|616.98|614.58|616.98|614.58|612.53|610.13|0
1649861400000|2022-04-13 14:50:00|616.76|614.36|613.42|611.02|617.65|615.25|612.31|609.91|0
1649861700000|2022-04-13 14:55:00|614.31|611.91|613.42|611.02|615.42|613.02|612.3|609.9|0
1649862000000|2022-04-13 15:00:00|612.97|610.57|604.32|601.92|613.42|611.02|603.44|601.04|0
1649862300000|2022-04-13 15:05:00|604.22|601.82|606.31|603.91|606.76|604.36|603.88|601.48|0
1649862600000|2022-04-13 15:10:00|606.09|603.69|602.55|600.15|606.53|604.13|602.33|599.93|0
1649862900000|2022-04-13 15:15:00|602.33|599.93|601|598.6|602.99|600.59|600.34|597.94|0
1649863200000|2022-04-13 15:20:00|600.78|598.38|598.49|596.09|602.77|600.37|598.49|596.09|0
1649863500000|2022-04-13 15:25:00|598.05|595.65|596.94|594.54|598.49|596.09|595.17|592.77|0
1649863800000|2022-04-13 15:30:00|596.28|593.88|595.61|593.21|597.16|594.76|592.96|590.56|0
1649864100000|2022-04-13 15:35:00|595.06|592.66|597.6|595.2|598.71|596.31|594.73|592.33|0
1649864400000|2022-04-13 15:40:00|597.16|594.76|597.16|594.76|598.93|596.53|595.39|592.99|0
1649864700000|2022-04-13 15:45:00|597.38|594.98|598.93|596.53|599.6|597.2|597.16|594.76|0
1649865000000|2022-04-13 15:50:00|599.37|596.97|600.93|598.53|601.81|599.41|599.37|596.97|0
1649865300000|2022-04-13 15:55:00|601.15|598.75|601.26|598.86|602.92|600.52|600.7|598.3|0
1649865600000|2022-04-13 16:00:00|601.15|598.75|600.04|597.64|603.59|601.19|599.59|597.19|0
1649865900000|2022-04-13 16:05:00|600.26|597.86|598.26|595.86|600.48|598.08|597.82|595.42|0
1649866200000|2022-04-13 16:10:00|598.48|596.08|598.93|596.53|602.48|600.08|597.82|595.42|0
1649866500000|2022-04-13 16:15:00|598.7|596.3|596.49|594.09|599.81|597.41|595.6|593.2|0
1649866800000|2022-04-13 16:20:00|597.05|594.65|593.84|591.44|598.26|595.86|593.84|591.44|0
1649867100000|2022-04-13 16:25:00|593.61|591.21|596.49|594.09|596.49|594.09|592.07|589.67|0
1649867400000|2022-04-13 16:30:00|596.16|593.76|593.83|591.43|596.27|593.87|592.95|590.55|0
1649867700000|2022-04-13 16:35:00|593.39|590.99|592.73|590.33|593.39|590.99|591.63|589.23|0
1649868000000|2022-04-13 16:40:00|592.51|590.11|588.32|585.92|592.73|590.33|587.88|585.48|0
1649868300000|2022-04-13 16:45:00|588.1|585.7|588.98|586.58|589.42|587.02|587.66|585.26|0
1649868600000|2022-04-13 16:50:00|589.2|586.8|590.61|588.21|590.96|588.56|588.32|585.92|0
1649868900000|2022-04-13 16:55:00|590.49|588.09|593.13|590.73|593.57|591.17|589.83|587.43|0
1649869200000|2022-04-13 17:00:00|592.69|590.29|590.93|588.53|593.57|591.17|589.61|587.21|0
1649869500000|2022-04-13 17:05:00|591.37|588.97|589.83|587.43|591.37|588.97|588.95|586.55|0
1649869800000|2022-04-13 17:10:00|590.05|587.65|589.17|586.77|590.27|587.87|586.75|584.35|0
1649870100000|2022-04-13 17:15:00|589.39|586.99|589.17|586.77|589.61|587.21|588.07|585.67|0
1649870400000|2022-04-13 17:20:00|588.73|586.33|587.85|585.45|588.73|586.33|586.31|583.91|0
1649870700000|2022-04-13 17:25:00|588.28|585.88|590.26|587.86|591.59|589.19|588.06|585.66|0
1649871000000|2022-04-13 17:30:00|590.48|588.08|594.01|591.61|594.23|591.83|589.82|587.42|0
1649871300000|2022-04-13 17:35:00|593.57|591.17|595.45|593.05|596.88|594.48|593.57|591.17|0
1649871600000|2022-04-13 17:40:00|595.55|593.15|595.67|593.27|596.44|594.04|595.11|592.71|0
1649871900000|2022-04-13 17:45:00|595.77|593.37|595.74|593.34|597.29|594.89|594.45|592.05|0
1649872200000|2022-04-13 17:50:00|595.96|593.56|597.5|595.1|598.17|595.77|595.74|593.34|0
1649872500000|2022-04-13 17:55:00|597.28|594.88|593.76|591.36|598.17|595.77|593.76|591.36|0
1649872800000|2022-04-13 18:00:00|593.65|591.25|593.75|591.35|595.52|593.12|593.31|590.91|0
1649873100000|2022-04-13 18:05:00|593.98|591.58|590.67|588.27|594.2|591.8|589.36|586.96|0
1649873400000|2022-04-13 18:10:00|590.89|588.49|593.09|590.69|595.96|593.56|590.89|588.49|0
1649873700000|2022-04-13 18:15:00|593.31|590.91|591.26|588.86|593.31|590.91|591.04|588.64|0
1649874000000|2022-04-13 18:20:00|591.04|588.64|591.7|589.3|593.24|590.84|589.5|587.1|0
1649874300000|2022-04-13 18:25:00|591.48|589.08|592.14|589.74|593.9|591.5|591.04|588.64|0
1649874600000|2022-04-13 18:30:00|592.03|589.63|590.78|588.38|592.39|589.99|590.78|588.38|0
1649874900000|2022-04-13 18:35:00|590.34|587.94|589.68|587.28|591.66|589.26|588.35|585.95|0
1649875200000|2022-04-13 18:40:00|589.9|587.5|586.81|584.41|590.34|587.94|586.81|584.41|0
1649875500000|2022-04-13 18:45:00|586.59|584.19|585.49|583.09|588.35|585.95|585.49|583.09|0
1649875800000|2022-04-13 18:50:00|585.27|582.87|585.29|582.89|586.37|583.97|584.39|581.99|0
1649876100000|2022-04-13 18:55:00|585.07|582.67|585.29|582.89|585.73|583.33|583.75|581.35|0
1649876400000|2022-04-13 19:00:00|585.07|582.67|587.71|585.31|589.48|587.08|584.63|582.23|0
1649876700000|2022-04-13 19:05:00|587.49|585.09|581.99|579.59|587.49|585.09|581.55|579.15|0
1649877000000|2022-04-13 19:10:00|582.21|579.81|582.21|579.81|583.31|580.91|581.33|578.93|0
1649877300000|2022-04-13 19:15:00|582.32|579.92|579.57|577.17|582.43|580.03|579.13|576.73|0
1649877600000|2022-04-13 19:20:00|579.79|577.39|579.29|576.89|581.1|578.7|579.13|576.73|0
1649877900000|2022-04-13 19:25:00|578.85|576.45|579.97|577.57|581.72|579.32|578.27|575.87|0
1649878200000|2022-04-13 19:30:00|579.75|577.35|577.12|574.72|580.62|578.22|576.24|573.84|0
1649878500000|2022-04-13 19:35:00|576.9|574.5|576.24|573.84|579.31|576.91|575.8|573.4|0
1649878800000|2022-04-13 19:40:00|576.68|574.28|576.9|574.5|578.43|576.03|576.02|573.62|0
1649879100000|2022-04-13 19:45:00|576.24|573.84|575.58|573.18|577.99|575.59|574.71|572.31|0
1649879400000|2022-04-13 19:50:00|575.8|573.4|581.28|578.88|582.59|580.19|575.8|573.4|0
1649879700000|2022-04-13 19:55:00|582.37|579.97|580.47|578.07|583.11|580.71|578.93|576.53|0
1649880000000|2022-04-13 20:00:00|579.81|577.41|583.11|580.71|583.99|581.59|579.81|577.41|0
1649880300000|2022-04-13 20:05:00|583.33|580.93|582.89|580.49|583.99|581.59|582.67|580.27|0
1649880600000|2022-04-13 20:10:00|583.11|580.71|583.99|581.59|583.99|581.59|582.01|579.61|0
1649880900000|2022-04-13 20:15:00|584.19|581.39|583.09|580.29|584.19|581.39|582.65|579.85|0
1649881200000|2022-04-13 20:20:00|582.87|580.07|583.09|580.29|583.31|580.51|582.87|580.07|0
1649881500000|2022-04-13 20:25:00|582.87|580.07|583.31|580.51|583.31|580.51|582.65|579.85|0
1649881800000|2022-04-13 20:30:00|583.09|580.29|583.08|580.28|583.31|580.51|583.08|580.28|0
1649882100000|2022-04-13 20:35:00|582.86|580.06|583.3|580.5|583.3|580.5|582.86|580.06|0
1649882400000|2022-04-13 20:40:00|583.08|580.28|582.86|580.06|583.3|580.5|582.64|579.84|0
1649882700000|2022-04-13 20:45:00|583.08|580.28|583.08|580.28|583.3|580.5|582.64|579.84|0
1649883000000|2022-04-13 20:50:00|583.3|580.5|583.3|580.5|583.3|580.5|582.86|580.06|0
1649883300000|2022-04-13 20:55:00|583.08|580.28|583.86|581.06|584.08|581.28|582.86|580.06|0
1649883600000|2022-04-13 21:00:00|583.98|581.18|583.6|580.8|583.98|581.18|583.56|580.76|0
1649883900000|2022-04-13 21:05:00|583.85|581.05|583.98|581.18|584|581.2|583.6|580.8|0
1649884200000|2022-04-13 21:10:00|584|581.2|583.98|581.18|584.07|581.27|583.98|581.18|0
1649884500000|2022-04-13 21:15:00|584|581.2|583.78|580.98|584.04|581.24|583.78|580.98|0
1649884800000|2022-04-13 21:20:00|583.5|580.7|583.14|580.34|583.5|580.7|583.04|580.24|0
1649885100000|2022-04-13 21:25:00|583.21|580.41|583.21|580.41|583.23|580.43|583.21|580.41|0
1649885400000|2022-04-13 21:30:00|583.17|580.37|583.17|580.37|583.17|580.37|583.17|580.37|0
1649885700000|2022-04-13 21:35:00|583.13|580.33|583.11|580.31|583.13|580.33|583.11|580.31|0
1649886300000|2022-04-13 21:45:00|583.13|580.33|583.2|580.4|583.3|580.5|583.13|580.33|0
1649886600000|2022-04-13 21:50:00|583.13|580.33|583.17|580.37|583.17|580.37|583.13|580.33|0
1649886900000|2022-04-13 21:55:00|583.13|580.33|583.32|580.52|583.32|580.52|583.13|580.33|0
1649887200000|2022-04-13 22:00:00|583.4|580.6|583.95|581.15|584.17|581.37|583.07|580.27|0
1649887500000|2022-04-13 22:05:00|584.17|581.37|583.95|581.15|584.17|581.37|583.51|580.71|0
1649887800000|2022-04-13 22:10:00|583.84|581.04|583.73|580.93|584.17|581.37|583.73|580.93|0
1649888100000|2022-04-13 22:15:00|583.95|581.15|583.29|580.49|583.95|581.15|582.63|579.83|0
1649888400000|2022-04-13 22:20:00|583.18|580.38|583.95|581.15|583.95|581.15|582.96|580.16|0
1649888700000|2022-04-13 22:25:00|583.72|580.92|583.72|580.92|584.16|581.36|583.5|580.7|0
1649889000000|2022-04-13 22:30:00|583.5|580.7|582.18|579.38|583.72|580.92|581.96|579.16|0
1649889300000|2022-04-13 22:35:00|581.96|579.16|581.63|578.83|581.96|579.16|581.08|578.28|0
1649889600000|2022-04-13 22:40:00|581.52|578.72|581.3|578.5|581.52|578.72|580.97|578.17|0
1649889900000|2022-04-13 22:45:00|581.19|578.39|580.86|578.06|581.19|578.39|580.86|578.06|0
1649890200000|2022-04-13 22:50:00|581.08|578.28|580.42|577.62|581.08|578.28|580.42|577.62|0
1649890500000|2022-04-13 22:55:00|580.2|577.4|580.42|577.62|580.86|578.06|580.2|577.4|0
1649890800000|2022-04-13 23:00:00|580.31|577.51|581.41|578.61|581.52|578.72|580.2|577.4|0
1649891100000|2022-04-13 23:05:00|581.52|578.72|581.73|578.93|582.07|579.27|581.29|578.49|0
1649891400000|2022-04-13 23:10:00|581.63|578.83|582.17|579.37|582.17|579.37|581.63|578.83|0
1649891700000|2022-04-13 23:15:00|581.95|579.15|581.29|578.49|581.95|579.15|581.07|578.27|0
1649892000000|2022-04-13 23:20:00|581.51|578.71|580.85|578.05|581.51|578.71|580.63|577.83|0
1649892300000|2022-04-13 23:25:00|581.07|578.27|583.27|580.47|583.49|580.69|580.97|578.17|0
1649892600000|2022-04-13 23:30:00|583.39|580.59|583.61|580.81|583.71|580.91|583.27|580.47|0
1649892900000|2022-04-13 23:35:00|583.49|580.69|583.93|581.13|584.15|581.35|583.27|580.47|0
1649893200000|2022-04-13 23:40:00|583.71|580.91|583.49|580.69|583.83|581.03|583.27|580.47|0
1649893500000|2022-04-13 23:45:00|583.27|580.47|583.49|580.69|583.93|581.13|582.61|579.81|0
1649893800000|2022-04-13 23:50:00|583.71|580.91|583.49|580.69|583.82|581.02|583.05|580.25|0
1649894100000|2022-04-13 23:55:00|583.27|580.47|583.93|581.13|583.93|581.13|583.05|580.25|0
1649894400000|2022-04-14 00:00:00|583.27|580.47|581.28|578.48|583.93|581.13|581.06|578.26|0
1649894700000|2022-04-14 00:05:00|581.06|578.26|579.74|576.94|582.16|579.36|579.3|576.5|0
1649895000000|2022-04-14 00:10:00|579.96|577.16|577.99|575.19|580.4|577.6|577.55|574.75|0
1649895300000|2022-04-14 00:15:00|577.77|574.97|578.64|575.84|580.62|577.82|577.77|574.97|0
1649895600000|2022-04-14 00:20:00|578.42|575.62|577.98|575.18|579.52|576.72|577.33|574.53|0
1649895900000|2022-04-14 00:25:00|577.76|574.96|578.2|575.4|578.2|575.4|577.54|574.74|0
1649896200000|2022-04-14 00:30:00|577.98|575.18|577.54|574.74|578.42|575.62|577.1|574.3|0
1649896500000|2022-04-14 00:35:00|577.44|574.64|577.98|575.18|578.42|575.62|577.44|574.64|0
1649896800000|2022-04-14 00:40:00|577.88|575.08|578.42|575.62|578.86|576.06|577.88|575.08|0
1649897100000|2022-04-14 00:45:00|578.64|575.84|578.09|575.29|578.64|575.84|577.76|574.96|0
1649897400000|2022-04-14 00:50:00|577.98|575.18|577.76|574.96|578.2|575.4|577.76|574.96|0
1649897700000|2022-04-14 00:55:00|577.98|575.18|579.51|576.71|579.73|576.93|577.98|575.18|0
1649898000000|2022-04-14 01:00:00|579.73|576.93|580.95|578.15|581.93|579.13|579.29|576.49|0
1649898300000|2022-04-14 01:05:00|580.83|578.03|581.49|578.69|582.15|579.35|580.83|578.03|0
1649898600000|2022-04-14 01:10:00|581.71|578.91|581.71|578.91|582.15|579.35|580.73|577.93|0
1649898900000|2022-04-14 01:15:00|581.61|578.81|580.83|578.03|581.71|578.91|580.39|577.59|0
1649899200000|2022-04-14 01:20:00|581.05|578.25|581.05|578.25|581.93|579.13|580.83|578.03|0
1649899500000|2022-04-14 01:25:00|580.83|578.03|581.27|578.47|581.27|578.47|580.61|577.81|0
1649899800000|2022-04-14 01:30:00|581.05|578.25|581.71|578.91|582.37|579.57|580.83|578.03|0
1649900100000|2022-04-14 01:35:00|581.49|578.69|581.49|578.69|581.93|579.13|581.16|578.36|0
1649900400000|2022-04-14 01:40:00|581.27|578.47|582.81|580.01|582.81|580.01|581.05|578.25|0
1649900700000|2022-04-14 01:45:00|582.59|579.79|580.82|578.02|582.81|580.01|580.38|577.58|0
1649901000000|2022-04-14 01:50:00|580.72|577.92|579.5|576.7|581.04|578.24|578.84|576.04|0
1649901300000|2022-04-14 01:55:00|579.4|576.6|577.97|575.17|579.72|576.92|577.53|574.73|0
1649901600000|2022-04-14 02:00:00|578.18|575.38|578.4|575.6|578.84|576.04|577.97|575.17|0
1649901900000|2022-04-14 02:05:00|578.62|575.82|576.87|574.07|578.62|575.82|576.43|573.63|0
1649902200000|2022-04-14 02:10:00|576.65|573.85|576.86|574.06|577.08|574.28|575.77|572.97|0
1649902500000|2022-04-14 02:15:00|576.65|573.85|575.77|572.97|576.86|574.06|575.33|572.53|0
1649902800000|2022-04-14 02:20:00|575.88|573.08|576.86|574.06|577.52|574.72|575.88|573.08|0
1649903100000|2022-04-14 02:25:00|576.64|573.84|576.86|574.06|577.08|574.28|575.98|573.18|0
1649903400000|2022-04-14 02:30:00|577.08|574.28|577.96|575.16|577.96|575.16|576.86|574.06|0
1649903700000|2022-04-14 02:35:00|577.74|574.94|577.96|575.16|578.29|575.49|577.74|574.94|0
1649904000000|2022-04-14 02:40:00|578.07|575.27|577.63|574.83|578.18|575.38|577.19|574.39|0
1649904300000|2022-04-14 02:45:00|577.74|574.94|577.74|574.94|577.74|574.94|576.86|574.06|0
1649904600000|2022-04-14 02:50:00|577.52|574.72|577.08|574.28|577.96|575.16|576.86|574.06|0
1649904900000|2022-04-14 02:55:00|576.86|574.06|577.51|574.71|577.51|574.71|576.64|573.84|0
1649905200000|2022-04-14 03:00:00|577.41|574.61|576.64|573.84|577.51|574.71|576.64|573.84|0
1649905500000|2022-04-14 03:05:00|576.53|573.73|577.73|574.93|578.29|575.49|576.53|573.73|0
1649905800000|2022-04-14 03:10:00|577.95|575.15|577.73|574.93|578.17|575.37|577.51|574.71|0
1649906100000|2022-04-14 03:15:00|577.95|575.15|576.41|573.61|577.95|575.15|575.76|572.96|0
1649906400000|2022-04-14 03:20:00|576.63|573.83|577.73|574.93|578.39|575.59|576.53|573.73|0
1649906700000|2022-04-14 03:25:00|577.95|575.15|577.51|574.71|577.95|575.15|577.29|574.49|0
1649907000000|2022-04-14 03:30:00|577.29|574.49|577.95|575.15|578.17|575.37|577.29|574.49|0
1649907300000|2022-04-14 03:35:00|577.73|574.93|578.82|576.02|579.04|576.24|577.73|574.93|0
1649907600000|2022-04-14 03:40:00|578.6|575.8|577.73|574.93|578.82|576.02|577.51|574.71|0
1649907900000|2022-04-14 03:45:00|577.51|574.71|576.41|573.61|577.94|575.14|574.87|572.07|0
1649908200000|2022-04-14 03:50:00|576.19|573.39|577.62|574.82|577.62|574.82|576.19|573.39|0
1649908500000|2022-04-14 03:55:00|577.72|574.92|577.28|574.48|577.72|574.92|577.06|574.26|0
1649908800000|2022-04-14 04:00:00|577.4|574.6|576.3|573.5|577.4|574.6|575.97|573.17|0
1649909100000|2022-04-14 04:05:00|576.19|573.39|575.53|572.73|576.3|573.5|575.09|572.29|0
1649909400000|2022-04-14 04:10:00|575.42|572.62|574.21|571.41|575.53|572.73|573.55|570.75|0
1649909700000|2022-04-14 04:15:00|574.43|571.63|573.77|570.97|575.09|572.29|573.11|570.31|0
1649910000000|2022-04-14 04:20:00|573.88|571.08|572.68|569.88|574.21|571.41|572.68|569.88|0
1649910300000|2022-04-14 04:25:00|572.89|570.09|572.13|569.33|573.33|570.53|571.8|569|0
1649910600000|2022-04-14 04:30:00|572.24|569.44|571.8|569|572.24|569.44|571.58|568.78|0
1649910900000|2022-04-14 04:35:00|571.69|568.89|571.58|568.78|571.91|569.11|571.14|568.34|0
1649911200000|2022-04-14 04:40:00|571.69|568.89|571.36|568.56|571.8|569|571.14|568.34|0
1649911500000|2022-04-14 04:45:00|571.14|568.34|570.26|567.46|571.14|568.34|570.26|567.46|0
1649911800000|2022-04-14 04:50:00|570.38|567.58|571.25|568.45|571.36|568.56|570.38|567.58|0
1649912100000|2022-04-14 04:55:00|571.36|568.56|571.57|568.77|571.57|568.77|571.14|568.34|0
1649912400000|2022-04-14 05:00:00|571.36|568.56|571.57|568.77|572.01|569.21|570.48|567.68|0
1649912700000|2022-04-14 05:05:00|571.69|568.89|572.01|569.21|572.01|569.21|570.59|567.79|0
1649913000000|2022-04-14 05:10:00|571.9|569.1|571.57|568.77|572.45|569.65|571.57|568.77|0
1649913300000|2022-04-14 05:15:00|571.13|568.33|570.81|568.01|571.13|568.33|570.48|567.68|0
1649913600000|2022-04-14 05:20:00|570.7|567.9|571.79|568.99|572.01|569.21|570.7|567.9|0
1649913900000|2022-04-14 05:25:00|571.57|568.77|572.01|569.21|572.01|569.21|571.13|568.33|0
1649914200000|2022-04-14 05:30:00|571.9|569.1|571.13|568.33|572.56|569.76|570.91|568.11|0
1649914500000|2022-04-14 05:35:00|571.03|568.23|569.16|566.36|571.35|568.55|568.73|565.93|0
1649914800000|2022-04-14 05:40:00|569.06|566.26|569.93|567.13|570.47|567.67|568.94|566.14|0
1649915100000|2022-04-14 05:45:00|570.03|567.23|571.56|568.76|571.56|568.76|568.84|566.04|0
1649915400000|2022-04-14 05:50:00|571.78|568.98|571.34|568.54|572|569.2|571.13|568.33|0
1649915700000|2022-04-14 05:55:00|571.13|568.33|572.44|569.64|572.44|569.64|570.25|567.45|0
1649916000000|2022-04-14 06:00:00|572.22|569.42|573.09|570.29|573.31|570.51|571.34|568.54|0
1649916300000|2022-04-14 06:05:00|573.31|570.51|573.64|570.84|574.63|571.83|572.66|569.86|0
1649916600000|2022-04-14 06:10:00|573.53|570.73|573.31|570.51|573.97|571.17|572.87|570.07|0
1649916900000|2022-04-14 06:15:00|573.42|570.62|571.73|568.93|573.42|570.62|571.08|568.28|0
1649917200000|2022-04-14 06:20:00|571.63|568.83|570.86|568.06|572.17|569.37|570.86|568.06|0
1649917500000|2022-04-14 06:25:00|571.08|568.28|572.83|570.03|573.48|570.68|570.86|568.06|0
1649917800000|2022-04-14 06:30:00|573.05|570.25|574.48|571.68|574.8|572|572.17|569.37|0
1649918100000|2022-04-14 06:35:00|574.36|571.56|574.14|571.34|574.58|571.78|573.48|570.68|0
1649918400000|2022-04-14 06:40:00|574.25|571.45|574.36|571.56|574.8|572|573.7|570.9|0
1649918700000|2022-04-14 06:45:00|574.47|571.67|575.02|572.22|575.02|572.22|573.92|571.12|0
1649919000000|2022-04-14 06:50:00|575.24|572.44|576.11|573.31|576.11|573.31|574.58|571.78|0
1649919300000|2022-04-14 06:55:00|576.33|573.53|576.77|573.97|576.77|573.97|576.33|573.53|0
1649919600000|2022-04-14 07:00:00|576.11|573.31|578.15|574.79|579.47|576.11|576.11|573.31|0
1649919900000|2022-04-14 07:05:00|578.13|575.25|579.67|576.79|579.89|577.01|577.47|574.59|0
1649920200000|2022-04-14 07:10:00|579.89|577.01|580.99|578.11|582.53|579.65|579.23|576.35|0
1649920500000|2022-04-14 07:15:00|581.21|578.33|580|577.12|583.63|580.75|579.78|576.9|0
1649920800000|2022-04-14 07:20:00|579.89|577.01|579.44|576.56|582.53|579.65|579|576.12|0
1649921100000|2022-04-14 07:25:00|579.22|576.34|578.33|575.45|579.44|576.56|577.01|574.13|0
1649921400000|2022-04-14 07:30:00|578.11|575.23|581.51|578.63|581.62|578.74|577.89|575.01|0
1649921700000|2022-04-14 07:35:00|581.4|578.52|580.96|578.08|582.5|579.62|579.64|576.76|0
1649922000000|2022-04-14 07:40:00|580.85|577.97|580.12|577.72|581.24|578.36|579.42|576.54|0
1649922300000|2022-04-14 07:45:00|579.9|577.5|578.47|576.07|580.89|578.49|578.14|575.74|0
1649922600000|2022-04-14 07:50:00|578.36|575.96|579.79|577.39|580.33|577.93|578.36|575.96|0
1649922900000|2022-04-14 07:55:00|579.57|577.17|579.89|577.49|581.65|579.25|579.45|577.05|0
1649923200000|2022-04-14 08:00:00|579.79|577.39|582.31|579.91|582.75|580.35|579.01|576.61|0
1649923500000|2022-04-14 08:05:00|582.53|580.13|580.55|578.15|582.53|580.13|578.35|575.95|0
1649923800000|2022-04-14 08:10:00|580.11|577.71|579.67|577.27|580.77|578.37|579.01|576.61|0
1649924100000|2022-04-14 08:15:00|579.45|577.05|580.77|578.37|580.99|578.59|578.79|576.39|0
1649924400000|2022-04-14 08:20:00|580.99|578.59|581.43|579.03|581.87|579.47|580.22|577.82|0
1649924700000|2022-04-14 08:25:00|581.65|579.25|583.41|581.01|584.73|582.33|581.65|579.25|0
1649925000000|2022-04-14 08:30:00|583.63|581.23|583.85|581.45|584.51|582.11|582.97|580.57|0
1649925300000|2022-04-14 08:35:00|584.07|581.67|583.85|581.45|584.63|582.23|583.52|581.12|0
1649925600000|2022-04-14 08:40:00|584.07|581.67|582.75|580.35|584.07|581.67|581.2|578.8|0
1649925900000|2022-04-14 08:45:00|582.53|580.13|582.64|580.24|583.85|581.45|582.08|579.68|0
1649926200000|2022-04-14 08:50:00|582.53|580.13|581.64|579.24|582.86|580.46|581.42|579.02|0
1649926500000|2022-04-14 08:55:00|581.86|579.46|581.2|578.8|582.96|580.56|581.2|578.8|0
1649926800000|2022-04-14 09:00:00|581.42|579.02|582.52|580.12|582.52|580.12|580.76|578.36|0
1649927100000|2022-04-14 09:05:00|583.18|580.78|582.3|579.9|583.62|581.22|580.65|578.25|0
1649927400000|2022-04-14 09:10:00|582.52|580.12|582.3|579.9|584.73|582.33|580.76|578.36|0
1649927700000|2022-04-14 09:15:00|582.19|579.79|582.96|580.56|583.18|580.78|581.64|579.24|0
1649928000000|2022-04-14 09:20:00|582.74|580.34|581.97|579.57|582.96|580.56|581.31|578.91|0
1649928300000|2022-04-14 09:25:00|581.86|579.46|582.08|579.68|582.96|580.56|581.64|579.24|0
1649928600000|2022-04-14 09:30:00|581.86|579.46|580.54|578.14|582.52|580.12|580.32|577.92|0
1649928900000|2022-04-14 09:35:00|580.65|578.25|580.31|577.91|580.75|578.35|579.87|577.47|0
1649929200000|2022-04-14 09:40:00|580.21|577.81|580.53|578.13|580.97|578.57|579.87|577.47|0
1649929500000|2022-04-14 09:45:00|580.65|578.25|580.43|578.03|580.97|578.57|580.09|577.69|0
1649929800000|2022-04-14 09:50:00|580.53|578.13|581.41|579.01|585.6|583.2|580.53|578.13|0
1649930100000|2022-04-14 09:55:00|581.19|578.79|580.09|577.69|581.41|579.01|579.65|577.25|0
1649930400000|2022-04-14 10:00:00|580.31|577.91|578.55|576.15|580.75|578.35|578.33|575.93|0
1649930700000|2022-04-14 10:05:00|578.33|575.93|578.99|576.59|579.87|577.47|578.33|575.93|0
1649931000000|2022-04-14 10:10:00|579.1|576.7|580.31|577.91|581.08|578.68|578.33|575.93|0
1649931300000|2022-04-14 10:15:00|580.09|577.69|580.97|578.57|581.63|579.23|579.21|576.81|0
1649931600000|2022-04-14 10:20:00|581.08|578.68|580.97|578.57|581.63|579.23|579.76|577.36|0
1649931900000|2022-04-14 10:25:00|580.75|578.35|581.4|579|582.07|579.67|580.31|577.91|0
1649932200000|2022-04-14 10:30:00|580.96|578.56|584.49|582.09|584.93|582.53|580.74|578.34|0
1649932500000|2022-04-14 10:35:00|584.71|582.31|584.49|582.09|584.71|582.31|583.61|581.21|0
1649932800000|2022-04-14 10:40:00|584.27|581.87|582.72|580.32|584.38|581.98|582.28|579.88|0
1649933100000|2022-04-14 10:45:00|583.16|580.76|583.16|580.76|583.61|581.21|581.62|579.22|0
1649933400000|2022-04-14 10:50:00|583.28|580.88|581.18|578.78|583.38|580.98|581.18|578.78|0
1649933700000|2022-04-14 10:55:00|581.29|578.89|581.4|579|582.06|579.66|580.96|578.56|0
1649934000000|2022-04-14 11:00:00|581.62|579.22|577.88|575.48|582.28|579.88|577.44|575.04|0
1649934300000|2022-04-14 11:05:00|577.66|575.26|578.36|575.96|579.66|577.02|577.44|575.04|0
1649934600000|2022-04-14 11:10:00|578.47|576.07|578.25|575.85|579.02|576.62|577.37|574.97|0
1649934900000|2022-04-14 11:15:00|577.81|575.41|579.24|576.84|579.57|577.17|577.15|574.75|0
1649935200000|2022-04-14 11:20:00|579.35|576.95|580.89|578.49|581.33|578.93|579.35|576.95|0
1649935500000|2022-04-14 11:25:00|580.67|578.27|582.32|579.92|582.43|580.03|580.56|578.16|0
1649935800000|2022-04-14 11:30:00|582.43|580.03|582.21|579.81|582.87|580.47|581.1|578.7|0
1649936100000|2022-04-14 11:35:00|581.99|579.59|579.78|577.38|582.87|580.47|579.78|577.38|0
1649936400000|2022-04-14 11:40:00|580|577.6|580.56|578.16|580.78|578.38|578.46|576.06|0
1649936700000|2022-04-14 11:45:00|580.22|577.82|581.36|578|582.02|578.66|578.9|576.02|0
1649937000000|2022-04-14 11:50:00|581.14|577.78|587.97|585.09|588.19|585.31|581.14|577.78|0
1649937300000|2022-04-14 11:55:00|587.52|584.64|587.83|584.95|589.27|586.39|586.73|583.85|0
1649937600000|2022-04-14 12:00:00|587.95|585.07|586.29|583.41|588.61|585.73|585.3|582.42|0
1649937900000|2022-04-14 12:05:00|586.07|583.19|585.18|582.3|586.07|583.19|584.52|581.64|0
1649938200000|2022-04-14 12:10:00|585.08|582.2|584.08|581.2|585.4|582.52|583.42|580.54|0
1649938500000|2022-04-14 12:15:00|584.3|581.42|582.32|579.44|584.96|582.08|582.32|579.44|0
1649938800000|2022-04-14 12:20:00|582.54|579.66|582.54|579.66|583.2|580.32|581.88|579|0
1649939100000|2022-04-14 12:25:00|582.76|579.88|582.44|579.56|582.86|579.98|581.44|578.56|0
1649939400000|2022-04-14 12:30:00|582|579.12|584.4|582|585.06|582.66|580.45|577.57|0
1649939700000|2022-04-14 12:35:00|584.18|581.78|586.61|584.21|586.61|584.21|583.96|581.56|0
1649940000000|2022-04-14 12:40:00|586.39|583.99|586.61|584.21|588.82|586.42|585.73|583.33|0
1649940300000|2022-04-14 12:45:00|586.39|583.99|588.16|585.76|589.26|586.86|585.06|582.66|0
1649940600000|2022-04-14 12:50:00|588.38|585.98|588.38|585.98|588.82|586.42|587.27|584.87|0
1649940900000|2022-04-14 12:55:00|588.27|585.87|589.93|587.53|590.37|587.97|587.27|584.87|0
1649941200000|2022-04-14 13:00:00|589.71|587.31|588.38|585.98|591.7|589.3|588.38|585.98|0
1649941500000|2022-04-14 13:05:00|588.6|586.2|588.38|585.98|590.15|587.75|588.15|585.75|0
1649941800000|2022-04-14 13:10:00|588.6|586.2|588.82|586.42|589.48|587.08|587.93|585.53|0
1649942100000|2022-04-14 13:15:00|588.71|586.31|585.06|582.66|589.26|586.86|585.06|582.66|0
1649942400000|2022-04-14 13:20:00|585.28|582.88|584.39|581.99|585.28|582.88|583.95|581.55|0
1649942700000|2022-04-14 13:25:00|585.5|583.1|578.22|575.82|585.5|583.1|578|575.6|0
1649943000000|2022-04-14 13:30:00|578|575.6|571.41|569.01|578|575.6|571.41|569.01|0
1649943300000|2022-04-14 13:35:00|571.63|569.23|575.67|572.79|575.67|572.79|568.3|565.9|0
1649943600000|2022-04-14 13:40:00|575.01|572.13|584.54|581.66|584.54|581.66|573.91|571.03|0
1649943900000|2022-04-14 13:45:00|584.32|581.44|588.25|585.37|589.87|586.99|581.43|578.55|0
1649944200000|2022-04-14 13:50:00|587.91|585.03|591.74|588.86|594.41|591.53|587.47|584.59|0
1649944500000|2022-04-14 13:55:00|591.52|588.64|591.3|588.42|593.3|590.42|589.52|586.64|0
1649944800000|2022-04-14 14:00:00|590.75|587.87|586.87|583.99|591.63|588.75|583.99|581.11|0
1649945100000|2022-04-14 14:05:00|587.31|584.43|601.82|598.94|604.5|601.62|587.09|584.21|0
1649945400000|2022-04-14 14:10:00|602.71|599.83|600.04|597.16|603.83|600.95|598.02|595.14|0
1649945700000|2022-04-14 14:15:00|600.26|597.38|599.14|596.26|603.17|600.29|596.46|593.58|0
1649946000000|2022-04-14 14:20:00|600.34|597.46|599.09|596.21|601.54|598.66|595.2|592.32|0
1649946300000|2022-04-14 14:25:00|599.31|596.43|598.2|595.32|601.54|598.66|596.64|593.76|0
1649946600000|2022-04-14 14:30:00|598.54|595.66|595.53|592.65|599.98|597.1|593.31|590.43|0
1649946900000|2022-04-14 14:35:00|596.2|593.32|599.09|596.21|602.21|599.33|593.75|590.87|0
1649947200000|2022-04-14 14:40:00|599.53|596.65|598.98|596.1|601.54|598.66|596.19|593.31|0
1649947500000|2022-04-14 14:45:00|599.09|596.21|597.9|595.02|599.09|596.21|592.57|589.69|0
1649947800000|2022-04-14 14:50:00|598.57|595.69|599.01|596.13|602.25|599.37|598.57|595.69|0
1649948100000|2022-04-14 14:55:00|599.24|596.36|597.68|594.8|599.9|597.02|595.23|592.35|0
1649948400000|2022-04-14 15:00:00|598.35|595.47|595.01|592.13|599.9|597.02|593.57|590.69|0
1649948700000|2022-04-14 15:05:00|595.23|592.35|595.23|592.35|597.23|594.35|593.24|590.36|0
1649949000000|2022-04-14 15:10:00|595.45|592.57|595.45|592.57|598.12|595.24|593.01|590.13|0
1649949300000|2022-04-14 15:15:00|595.01|592.13|598.12|595.24|599.9|597.02|592.57|589.69|0
1649949600000|2022-04-14 15:20:00|597.9|595.02|592.12|589.24|600.79|597.91|592.12|589.24|0
1649949900000|2022-04-14 15:25:00|591.9|589.02|591.84|588.96|593.23|590.35|590.79|587.91|0
1649950200000|2022-04-14 15:30:00|592.39|589.51|594.39|591.51|594.83|591.95|590.62|587.74|0
1649950500000|2022-04-14 15:35:00|594.61|591.73|598.62|595.74|599.06|596.18|594.17|591.29|0
1649950800000|2022-04-14 15:40:00|597.95|595.07|603.52|600.64|604.19|601.31|597.95|595.07|0
1649951100000|2022-04-14 15:45:00|603.75|600.87|603.08|600.2|604.86|601.98|601.74|598.86|0
1649951400000|2022-04-14 15:50:00|602.85|599.97|604.86|601.98|604.86|601.98|602.85|599.97|0
1649951700000|2022-04-14 15:55:00|604.64|601.76|603.75|600.87|604.86|601.98|602.85|599.97|0
1649952000000|2022-04-14 16:00:00|604.2|601.32|604.42|601.54|606.21|603.33|600.64|597.76|0
1649952300000|2022-04-14 16:05:00|604.87|601.99|601.08|598.2|605.09|602.21|600.19|597.31|0
1649952600000|2022-04-14 16:10:00|601.3|598.42|604.2|601.32|604.42|601.54|600.41|597.53|0
1649952900000|2022-04-14 16:15:00|603.97|601.09|605.53|602.65|606.65|603.77|602.53|599.65|0
1649953200000|2022-04-14 16:20:00|605.31|602.43|606.65|603.77|608.43|605.55|605.31|602.43|0
1649953500000|2022-04-14 16:25:00|606.42|603.54|610|607.12|610.89|608.01|605.75|602.87|0
1649953800000|2022-04-14 16:30:00|610.22|607.34|610|607.12|611.34|608.46|608.21|605.33|0
1649954100000|2022-04-14 16:35:00|610.44|607.56|610.89|608.01|611.11|608.23|609.1|606.22|0
1649954400000|2022-04-14 16:40:00|611.11|608.23|614.14|611.26|614.25|611.37|610.89|608.01|0
1649954700000|2022-04-14 16:45:00|614.25|611.37|614.59|611.71|615.14|612.26|613.13|610.25|0
1649955000000|2022-04-14 16:50:00|614.69|611.81|614.92|612.04|615.14|612.26|613.8|610.92|0
1649955300000|2022-04-14 16:55:00|614.69|611.81|610.22|607.34|614.92|612.04|609.77|606.89|0
1649955600000|2022-04-14 17:00:00|609.99|607.11|610.21|607.33|611.33|608.45|608.43|605.55|0
1649955900000|2022-04-14 17:05:00|610.44|607.56|612.23|609.35|613.12|610.24|609.99|607.11|0
1649956200000|2022-04-14 17:10:00|612.34|609.46|612.9|610.02|613.12|610.24|608.87|605.99|0
1649956500000|2022-04-14 17:15:00|612.23|609.35|613.12|610.24|614.02|611.14|610.66|607.78|0
1649956800000|2022-04-14 17:20:00|613.34|610.46|611.78|608.9|613.34|610.46|610.88|608|0
1649957100000|2022-04-14 17:25:00|611.11|608.23|610.88|608|612.45|609.57|610.33|607.45|0
1649957400000|2022-04-14 17:30:00|610.77|607.89|609.09|606.21|611.55|608.67|608.64|605.76|0
1649957700000|2022-04-14 17:35:00|608.87|605.99|608.42|605.54|608.87|605.99|606.63|603.75|0
1649958000000|2022-04-14 17:40:00|608.31|605.43|605.07|602.19|608.87|605.99|604.18|601.3|0
1649958300000|2022-04-14 17:45:00|604.63|601.75|601.95|599.07|604.85|601.97|601.28|598.4|0
1649958600000|2022-04-14 17:50:00|601.73|598.85|603.73|600.85|603.73|600.85|600.84|597.96|0
1649958900000|2022-04-14 17:55:00|603.51|600.63|598.84|595.96|603.73|600.85|598.84|595.96|0
1649959200000|2022-04-14 18:00:00|599.06|596.18|595.5|592.62|599.28|596.4|594.62|591.74|0
1649959500000|2022-04-14 18:05:00|595.28|592.4|598.83|595.95|599.5|596.62|595.06|592.18|0
1649959800000|2022-04-14 18:10:00|598.61|595.73|597.94|595.06|599.72|596.84|596.83|593.95|0
1649960100000|2022-04-14 18:15:00|597.06|594.18|601.72|598.84|601.95|599.07|596.39|593.51|0
1649960400000|2022-04-14 18:20:00|602.51|599.63|605.73|602.85|605.96|603.08|602.39|599.51|0
1649960700000|2022-04-14 18:25:00|605.29|602.41|602.73|599.85|606.4|603.52|601.28|598.4|0
1649961000000|2022-04-14 18:30:00|602.39|599.51|606.18|603.3|607.07|604.19|600.61|597.73|0
1649961300000|2022-04-14 18:35:00|606.29|603.41|607.29|604.41|608.19|605.31|605.29|602.41|0
1649961600000|2022-04-14 18:40:00|607.07|604.19|605.95|603.07|607.29|604.41|605.51|602.63|0
1649961900000|2022-04-14 18:45:00|606.07|603.19|606.4|603.52|607.74|604.86|604.61|601.73|0
1649962200000|2022-04-14 18:50:00|606.18|603.3|613.55|610.67|614.22|611.34|605.73|602.85|0
1649962500000|2022-04-14 18:55:00|612.88|610|616.47|613.59|616.69|613.81|612.88|610|0
1649962800000|2022-04-14 19:00:00|616.69|613.81|616.31|613.43|620.58|617.7|614.52|611.64|0
1649963100000|2022-04-14 19:05:00|616.08|613.2|621|618.12|621|618.12|614.97|612.09|0
1649963400000|2022-04-14 19:10:00|620.89|618.01|619.21|616.33|621.89|619.01|618.98|616.1|0
1649963700000|2022-04-14 19:15:00|618.76|615.88|613.18|610.3|618.76|615.88|612.51|609.63|0
1649964000000|2022-04-14 19:20:00|613.4|610.52|615.41|612.53|616.3|613.42|612.07|609.19|0
1649964300000|2022-04-14 19:25:00|615.19|612.31|618.98|616.1|619.65|616.77|615.19|612.31|0
1649964600000|2022-04-14 19:30:00|618.53|615.65|623.23|620.35|623.46|620.58|618.53|615.65|0
1649964900000|2022-04-14 19:35:00|623.01|620.13|624.35|621.47|624.35|621.47|620.99|618.11|0
1649965200000|2022-04-14 19:40:00|623.91|621.03|619.2|616.32|624.8|621.92|619.2|616.32|0
1649965500000|2022-04-14 19:45:00|619.43|616.55|622.34|619.46|623.68|620.8|618.76|615.88|0
1649965800000|2022-04-14 19:50:00|624.13|621.25|626.82|623.94|628.62|625.74|624.13|621.25|0
1649966100000|2022-04-14 19:55:00|625.92|623.04|630.41|627.53|632.21|629.33|624.8|621.92|0
1649966400000|2022-04-14 20:00:00|630.64|627.76|632.44|629.56|632.66|629.78|629.29|626.41|0
1649966700000|2022-04-14 20:05:00|632.21|629.33|632.21|629.33|632.66|629.78|631.54|628.66|0
1649967000000|2022-04-14 20:10:00|632.44|629.56|632.66|629.78|632.66|629.78|631.99|629.11|0
1650265500000|2022-04-18 07:05:00|651.43|648.55|651.88|649|651.88|649|651.2|648.32|0
1650265800000|2022-04-18 07:10:00|651.65|648.77|651.2|648.32|651.88|649|650.52|647.64|0
1650266100000|2022-04-18 07:15:00|651.42|648.54|651.42|648.54|651.88|649|650.97|648.09|0
1650266400000|2022-04-18 07:20:00|651.54|648.66|650.86|647.98|652.1|649.22|650.74|647.86|0
1650266700000|2022-04-18 07:25:00|650.74|647.86|650.97|648.09|650.97|648.09|649.5|646.62|0
1650267000000|2022-04-18 07:30:00|651.09|648.21|650.97|648.09|652.1|649.22|650.97|648.09|0
1650267300000|2022-04-18 07:35:00|650.52|647.64|653|650.12|654.93|652.05|650.29|647.41|0
1650267600000|2022-04-18 07:40:00|652.78|649.9|653.35|650.47|653.91|651.03|652.1|649.22|0
1650267900000|2022-04-18 07:45:00|653|650.12|651.64|648.76|653.23|650.35|651.31|648.43|0
1650268200000|2022-04-18 07:50:00|651.76|648.88|651.19|648.31|652.1|649.22|650.96|648.08|0
1650268500000|2022-04-18 07:55:00|651.42|648.54|651.08|648.2|651.87|648.99|650.63|647.75|0
1650268800000|2022-04-18 08:00:00|651.19|648.31|644.87|641.99|651.19|648.31|644.31|641.43|0
1650269100000|2022-04-18 08:05:00|644.76|641.88|645.64|643.24|647.11|644.71|644.41|641.53|0
1650269400000|2022-04-18 08:10:00|645.53|643.13|646.43|644.03|646.77|644.37|645.53|643.13|0
1650269700000|2022-04-18 08:15:00|646.2|643.8|644.85|642.45|646.43|644.03|644.85|642.45|0
1650270000000|2022-04-18 08:20:00|644.97|642.57|645.52|643.12|645.52|643.12|643.95|641.55|0
1650270300000|2022-04-18 08:25:00|645.3|642.9|645.52|643.12|645.52|643.12|644.62|642.22|0
1650270600000|2022-04-18 08:30:00|645.3|642.9|645.75|643.35|646.2|643.8|645.3|642.9|0
1650270900000|2022-04-18 08:35:00|645.64|643.24|645.75|643.35|646.32|643.92|645.3|642.9|0
1650271200000|2022-04-18 08:40:00|645.97|643.57|645.41|643.01|646.2|643.8|645.41|643.01|0
1650271500000|2022-04-18 08:45:00|645.3|642.9|645.41|643.01|645.75|643.35|645.29|642.89|0
1650271800000|2022-04-18 08:50:00|645.29|642.89|646.99|644.59|647.1|644.7|645.29|642.89|0
1650272100000|2022-04-18 08:55:00|647.1|644.7|647.78|645.38|648|645.6|646.87|644.47|0
1650272400000|2022-04-18 09:00:00|647.55|645.15|648|645.6|648.68|646.28|647.55|645.15|0
1650272700000|2022-04-18 09:05:00|647.89|645.49|648.12|645.72|648.34|645.94|647.67|645.27|0
1650273000000|2022-04-18 09:10:00|648.23|645.83|649.35|646.95|649.35|646.95|648.12|645.72|0
1650273300000|2022-04-18 09:15:00|649.25|646.85|649.81|647.41|649.81|647.41|648.45|646.05|0
1650273600000|2022-04-18 09:20:00|649.92|647.52|654.1|651.7|655.24|652.84|649.92|647.52|0
1650273900000|2022-04-18 09:25:00|654.22|651.82|653.42|651.02|654.22|651.82|652.52|650.12|0
1650274200000|2022-04-18 09:30:00|653.65|651.25|652.52|650.12|653.65|651.25|652.29|649.89|0
1650274500000|2022-04-18 09:35:00|652.41|650.01|652.52|650.12|652.74|650.34|651.84|649.44|0
1650274800000|2022-04-18 09:40:00|652.63|650.23|652.74|650.34|652.97|650.57|651.84|649.44|0
1650275100000|2022-04-18 09:45:00|652.63|650.23|652.18|649.78|653.19|650.79|652.06|649.66|0
1650275400000|2022-04-18 09:50:00|652.06|649.66|652.06|649.66|652.97|650.57|652.06|649.66|0
1650275700000|2022-04-18 09:55:00|652.18|649.78|651.95|649.55|652.51|650.11|651.83|649.43|0
1650276000000|2022-04-18 10:00:00|652.06|649.66|650.48|648.08|652.29|649.89|650.25|647.85|0
1650276300000|2022-04-18 10:05:00|650.59|648.19|649.91|647.51|651.15|648.75|649.57|647.17|0
1650276600000|2022-04-18 10:10:00|650.02|647.62|650.02|647.62|650.48|648.08|649.69|647.29|0
1650276900000|2022-04-18 10:15:00|650.25|647.85|650.47|648.07|650.47|648.07|649.8|647.4|0
1650277200000|2022-04-18 10:20:00|650.7|648.3|650.47|648.07|650.7|648.3|649.57|647.17|0
1650277500000|2022-04-18 10:25:00|650.25|647.85|646.75|644.35|650.25|647.85|646.18|643.78|0
1650277800000|2022-04-18 10:30:00|646.63|644.23|647.65|645.25|647.99|645.59|646.63|644.23|0
1650278100000|2022-04-18 10:35:00|647.53|645.13|648.21|645.81|648.44|646.04|647.53|645.13|0
1650278400000|2022-04-18 10:40:00|648.44|646.04|647.53|645.13|648.44|646.04|646.63|644.23|0
1650278700000|2022-04-18 10:45:00|647.76|645.36|647.42|645.02|647.76|645.36|646.85|644.45|0
1650279000000|2022-04-18 10:50:00|647.3|644.9|647.53|645.13|647.76|645.36|646.85|644.45|0
1650279300000|2022-04-18 10:55:00|647.76|645.36|647.98|645.58|648.21|645.81|646.85|644.45|0
1650279600000|2022-04-18 11:00:00|647.3|644.9|644.94|642.54|647.3|644.9|644.6|642.2|0
1650279900000|2022-04-18 11:05:00|645.05|642.65|642.11|639.71|645.05|642.65|641.21|638.81|0
1650280200000|2022-04-18 11:10:00|641.89|639.49|637.84|635.44|642.11|639.71|637.39|634.99|0
1650280500000|2022-04-18 11:15:00|637.73|635.33|636.94|634.54|638.51|636.11|636.27|633.87|0
1650280800000|2022-04-18 11:20:00|637.16|634.76|638.51|636.11|638.74|636.34|636.71|634.31|0
1650281100000|2022-04-18 11:25:00|638.4|636|638.96|636.56|639.41|637.01|638.29|635.89|0
1650281400000|2022-04-18 11:30:00|638.85|636.45|638.73|636.33|639.63|637.23|638.29|635.89|0
1650281700000|2022-04-18 11:35:00|638.96|636.56|640.76|638.36|640.98|638.58|638.96|636.56|0
1650282000000|2022-04-18 11:40:00|640.98|638.58|640.53|638.13|642.33|639.93|640.53|638.13|0
1650282300000|2022-04-18 11:45:00|640.76|638.36|642.33|639.93|642.45|640.05|640.76|638.36|0
1650282600000|2022-04-18 11:50:00|642.56|640.16|642.33|639.93|643.46|641.06|641.88|639.48|0
1650282900000|2022-04-18 11:55:00|643.23|640.83|643.23|640.83|643.91|641.51|643.01|640.61|0
1650283200000|2022-04-18 12:00:00|643.01|640.61|642|639.6|643.68|641.28|641.43|639.03|0
1650283500000|2022-04-18 12:05:00|642.11|639.71|643.46|641.06|644.13|641.73|640.98|638.58|0
1650283800000|2022-04-18 12:10:00|643.68|641.28|644.81|642.41|645.49|643.09|643.01|640.61|0
1650284100000|2022-04-18 12:15:00|644.58|642.18|644.02|641.62|646.05|643.65|643.45|641.05|0
1650284400000|2022-04-18 12:20:00|644.13|641.73|643.23|640.83|644.13|641.73|642.78|640.38|0
1650284700000|2022-04-18 12:25:00|643.45|641.05|641.99|639.59|643.45|641.05|641.65|639.25|0
1650285000000|2022-04-18 12:30:00|641.88|639.48|642.55|640.15|643.79|641.39|641.65|639.25|0
1650285300000|2022-04-18 12:35:00|642.33|639.93|639.96|637.56|642.33|639.93|638.95|636.55|0
1650285600000|2022-04-18 12:40:00|639.85|637.45|641.87|639.47|642.1|639.7|639.4|637|0
1650285900000|2022-04-18 12:45:00|641.65|639.25|641.42|639.02|642.32|639.92|641.2|638.8|0
1650286200000|2022-04-18 12:50:00|641.54|639.14|643.22|640.82|643.67|641.27|640.97|638.57|0
1650286500000|2022-04-18 12:55:00|643|640.6|643.67|641.27|643.79|641.39|641.2|638.8|0
1650286800000|2022-04-18 13:00:00|643.79|641.39|640.07|637.67|644.69|642.29|639.74|637.34|0
1650287100000|2022-04-18 13:05:00|640.29|637.89|640.29|637.89|640.74|638.34|639.62|637.22|0
1650287400000|2022-04-18 13:10:00|640.18|637.78|638.27|635.87|640.52|638.12|638.27|635.87|0
1650287700000|2022-04-18 13:15:00|638.04|635.64|639.17|636.77|639.17|636.77|637.14|634.74|0
1650288000000|2022-04-18 13:20:00|639.39|636.99|638.49|636.09|639.39|636.99|638.27|635.87|0
1650288300000|2022-04-18 13:25:00|638.72|636.32|641.19|638.79|641.87|639.47|638.72|636.32|0
1650288600000|2022-04-18 13:30:00|639.61|637.21|624.44|622.04|640.06|637.66|621.98|619.58|0
1650288900000|2022-04-18 13:35:00|625.56|623.16|621.8|619.4|625.79|623.39|617.55|615.15|0
1650289200000|2022-04-18 13:40:00|622.25|619.85|620.23|617.83|626.74|624.34|615.98|613.58|0
1650289500000|2022-04-18 13:45:00|618.89|616.49|621.13|618.73|624.94|622.54|618.89|616.49|0
1650289800000|2022-04-18 13:50:00|620.23|617.83|629.44|627.04|631.47|629.07|620.01|617.61|0
1650290100000|2022-04-18 13:55:00|629.66|627.26|630.91|628.51|633.27|630.87|629.66|627.26|0
1650290400000|2022-04-18 14:00:00|631.69|629.29|627.41|625.01|636.65|634.25|625.84|623.44|0
1650290700000|2022-04-18 14:05:00|626.96|624.56|635.98|633.58|635.98|633.58|626.51|624.11|0
1650291000000|2022-04-18 14:10:00|635.75|633.35|627.21|624.81|636.43|634.03|626.09|623.69|0
1650291300000|2022-04-18 14:15:00|626.76|624.36|625.86|623.46|629|626.6|625.19|622.79|0
1650291600000|2022-04-18 14:20:00|625.64|623.24|617.8|615.4|626.53|624.13|617.36|614.96|0
1650291900000|2022-04-18 14:25:00|617.58|615.18|623.62|621.22|623.62|621.22|616.24|613.84|0
1650292200000|2022-04-18 14:30:00|622.5|620.1|619.59|617.19|623.17|620.77|619.59|617.19|0
1650292500000|2022-04-18 14:35:00|619.36|616.96|619.14|616.74|622.72|620.32|618.92|616.52|0
1650292800000|2022-04-18 14:40:00|618.25|615.85|618.69|616.29|620.26|617.86|616.24|613.84|0
1650293100000|2022-04-18 14:45:00|618.25|615.85|619.36|616.96|621.38|618.98|616.91|614.51|0
1650293400000|2022-04-18 14:50:00|619.59|617.19|624.51|622.11|625.41|623.01|619.36|616.96|0
1650293700000|2022-04-18 14:55:00|624.28|621.88|623.06|620.66|627.6|625.2|622.94|620.54|0
1650294000000|2022-04-18 15:00:00|623.17|620.77|620.69|618.29|625.19|622.79|620.69|618.29|0
1650294300000|2022-04-18 15:05:00|620.47|618.07|623.17|620.77|623.17|620.77|619.79|617.39|0
1650294600000|2022-04-18 15:10:00|623.62|621.22|623.84|621.44|624.29|621.89|621.82|619.42|0
1650294900000|2022-04-18 15:15:00|624.06|621.66|627.89|625.49|629.25|626.85|623.39|620.99|0
1650295200000|2022-04-18 15:20:00|627.67|625.27|633.99|631.59|634.22|631.82|626.77|624.37|0
1650295500000|2022-04-18 15:25:00|634.67|632.27|635.12|632.72|637.38|634.98|633.2|630.8|0
1650295800000|2022-04-18 15:30:00|635.35|632.95|636.93|634.53|638.74|636.34|634.44|632.04|0
1650296100000|2022-04-18 15:35:00|636.7|634.3|639.87|637.47|641|638.6|636.47|634.07|0
1650296400000|2022-04-18 15:40:00|640.09|637.69|639.19|636.79|641.68|639.28|638.28|635.88|0
1650296700000|2022-04-18 15:45:00|638.96|636.56|644.4|642|644.63|642.23|638.96|636.56|0
1650297000000|2022-04-18 15:50:00|644.17|641.77|640.32|637.92|644.85|642.45|640.32|637.92|0
1650297300000|2022-04-18 15:55:00|640.66|638.26|636.03|633.63|641|638.6|635.58|633.18|0
1650297600000|2022-04-18 16:00:00|636.26|633.86|638.53|636.13|640.34|637.94|635.35|632.95|0
1650297900000|2022-04-18 16:05:00|638.64|636.24|640.23|637.83|640.34|637.94|636.48|634.08|0
1650298200000|2022-04-18 16:10:00|640.57|638.17|644.2|641.8|645.34|642.94|639.66|637.26|0
1650298500000|2022-04-18 16:15:00|644.43|642.03|646.45|644.05|647.14|644.74|643.98|641.58|0
1650298800000|2022-04-18 16:20:00|646.68|644.28|645.31|642.91|647.14|644.74|645.09|642.69|0
1650299100000|2022-04-18 16:25:00|645.09|642.69|647.36|644.96|648.5|646.1|645.09|642.69|0
1650299400000|2022-04-18 16:30:00|647.59|645.19|647.13|644.73|649.41|647.01|646|643.6|0
1650299700000|2022-04-18 16:35:00|646.91|644.51|647.69|645.29|648.27|645.87|645.09|642.69|0
1650300000000|2022-04-18 16:40:00|647.01|644.61|645.19|642.79|650.65|648.25|644.74|642.34|0
1650300300000|2022-04-18 16:45:00|644.97|642.57|645.65|643.25|646.55|644.15|643.38|640.98|0
1650300600000|2022-04-18 16:50:00|645.42|643.02|642.02|639.62|645.87|643.47|641.34|638.94|0
1650300900000|2022-04-18 16:55:00|641.79|639.39|642.24|639.84|642.92|640.52|640.43|638.03|0
1650301200000|2022-04-18 17:00:00|641.79|639.39|642.24|639.84|643.6|641.2|641.11|638.71|0
1650301500000|2022-04-18 17:05:00|642.47|640.07|636.81|634.41|642.69|640.29|636.81|634.41|0
1650301800000|2022-04-18 17:10:00|636.58|634.18|636.13|633.73|636.81|634.41|633.2|630.8|0
1650302100000|2022-04-18 17:15:00|636.36|633.96|641.52|639.12|641.76|639.36|636.36|633.96|0
1650302400000|2022-04-18 17:20:00|641.29|638.89|637.89|635.49|642.43|640.03|636.53|634.13|0
1650302700000|2022-04-18 17:25:00|637.66|635.26|634.95|632.55|638.57|636.17|634.95|632.55|0
1650303000000|2022-04-18 17:30:00|635.17|632.77|623.33|620.93|635.63|633.23|623.21|620.81|0
1650303300000|2022-04-18 17:35:00|623.21|620.81|619.19|616.79|623.66|621.26|619.19|616.79|0
1650303600000|2022-04-18 17:40:00|618.51|616.11|617.84|615.44|620.09|617.69|617.61|615.21|0
1650303900000|2022-04-18 17:45:00|618.29|615.89|616.26|613.86|619.86|617.46|615.36|612.96|0
1650304200000|2022-04-18 17:50:00|616.48|614.08|615.42|613.02|618.51|616.11|615.32|612.92|0
1650304500000|2022-04-18 17:55:00|615.2|612.8|616.77|614.37|618.13|615.73|611.6|609.2|0
1650304800000|2022-04-18 18:00:00|615.99|613.59|615.87|613.47|617.45|615.05|613.17|610.77|0
1650305100000|2022-04-18 18:05:00|616.32|613.92|618.13|615.73|619.25|616.85|615.54|613.14|0
1650305400000|2022-04-18 18:10:00|618.35|615.95|618.35|615.95|621.06|618.66|618.35|615.95|0
1650305700000|2022-04-18 18:15:00|618.24|615.84|621.51|619.11|624.68|622.28|614.52|612.12|0
1650306000000|2022-04-18 18:20:00|621.18|618.78|613.75|611.35|622.44|620.04|613.75|611.35|0
1650306300000|2022-04-18 18:25:00|613.53|611.13|618.93|616.53|620.4|618|611.73|609.33|0
1650306600000|2022-04-18 18:30:00|618.71|616.31|616.23|613.83|619.05|616.65|615.78|613.38|0
1650306900000|2022-04-18 18:35:00|616.12|613.72|617.35|614.95|618.03|615.63|614.2|611.8|0
1650307200000|2022-04-18 18:40:00|617.13|614.73|619.83|617.43|620.51|618.11|615.78|613.38|0
1650307500000|2022-04-18 18:45:00|619.61|617.21|620.96|618.56|623.22|620.82|619.16|616.76|0
1650307800000|2022-04-18 18:50:00|621.41|619.01|619.15|616.75|621.86|619.46|617.35|614.95|0
1650308100000|2022-04-18 18:55:00|619.5|617.1|623.44|621.04|624.12|621.72|619.15|616.75|0
1650308400000|2022-04-18 19:00:00|623.9|621.5|626.38|623.98|626.84|624.44|622.31|619.91|0
1650308700000|2022-04-18 19:05:00|626.16|623.76|627.06|624.66|627.97|625.57|623.9|621.5|0
1650309000000|2022-04-18 19:10:00|626.61|624.21|629.55|627.15|631.59|629.19|624.35|621.95|0
1650309300000|2022-04-18 19:15:00|629.33|626.93|631.14|628.74|631.59|629.19|627.06|624.66|0
1650309600000|2022-04-18 19:20:00|631.03|628.63|633.86|631.46|635|632.6|628.87|626.47|0
1650309900000|2022-04-18 19:25:00|634.77|632.37|635.65|633.25|636.33|633.93|633.48|631.08|0
1650310200000|2022-04-18 19:30:00|635.99|633.59|643.04|640.64|643.95|641.55|635.99|633.59|0
1650310500000|2022-04-18 19:35:00|643.26|640.86|645.01|642.61|645.77|643.37|642.35|639.95|0
1650310800000|2022-04-18 19:40:00|644.78|642.38|642.96|640.56|647.06|644.66|640.91|638.51|0
1650311100000|2022-04-18 19:45:00|643.87|641.47|647.07|644.19|647.75|644.87|643.87|641.47|0
1650311400000|2022-04-18 19:50:00|647.3|644.42|642.06|639.18|649.12|646.24|641.38|638.5|0
1650311700000|2022-04-18 19:55:00|642.29|639.41|629.19|626.31|642.74|639.86|629.19|626.31|0
1650312000000|2022-04-18 20:00:00|628.29|625.41|620.83|618.43|628.74|625.86|620.83|618.43|0
1650312300000|2022-04-18 20:05:00|621.06|618.66|617.14|614.74|622.4|620|615.36|612.96|0
1650312600000|2022-04-18 20:10:00|616.91|614.51|617.81|615.41|618.71|616.31|616.35|613.95|0
1650312900000|2022-04-18 20:15:00|616.91|614.51|614.86|612.06|617.56|614.76|613.51|610.71|0
1650313200000|2022-04-18 20:20:00|614.63|611.83|614.41|611.61|614.86|612.06|614.08|611.28|0
1650313500000|2022-04-18 20:25:00|614.86|612.06|616.43|613.63|617.33|614.53|614.86|612.06|0
1650313800000|2022-04-18 20:30:00|616.66|613.86|617.33|614.53|618.46|615.66|616.66|613.86|0
1650314100000|2022-04-18 20:35:00|617.11|614.31|617.11|614.31|617.33|614.53|616.66|613.86|0
1650314400000|2022-04-18 20:40:00|616.88|614.08|616.43|613.63|616.88|614.08|616.43|613.63|0
1650314700000|2022-04-18 20:45:00|616.65|613.85|618|615.2|618|615.2|615.98|613.18|0
1650315000000|2022-04-18 20:50:00|617.78|614.98|618|615.2|618|615.2|617.55|614.75|0
1650315300000|2022-04-18 20:55:00|618.09|615.29|618.2|615.4|618.2|615.4|617.86|615.06|0
1650315600000|2022-04-18 21:00:00|618.25|615.45|617.27|614.47|618.25|615.45|617.17|614.37|0
1650315900000|2022-04-18 21:05:00|617.23|614.43|617.49|614.69|617.49|614.69|617.23|614.43|0
1650316200000|2022-04-18 21:10:00|617.36|614.56|617.91|615.11|618.17|615.37|617.36|614.56|0
1650316500000|2022-04-18 21:15:00|617.88|615.08|618.24|615.44|618.34|615.54|617.88|615.08|0
1650316800000|2022-04-18 21:20:00|618.27|615.47|617.59|614.79|618.27|615.47|617.59|614.79|0
1650317100000|2022-04-18 21:25:00|617.56|614.76|618.04|615.24|618.07|615.27|617.52|614.72|0
1650317400000|2022-04-18 21:30:00|618.07|615.27|618.01|615.21|618.14|615.34|618.01|615.21|0
1650317700000|2022-04-18 21:35:00|617.91|615.11|617.46|614.66|617.97|615.17|617.46|614.66|0
1650318000000|2022-04-18 21:40:00|617.39|614.59|617.15|614.35|617.52|614.72|617.09|614.29|0
1650318300000|2022-04-18 21:45:00|617.09|614.29|617.38|614.58|617.38|614.58|616.95|614.15|0
1650318600000|2022-04-18 21:50:00|617.11|614.31|616.95|614.15|617.38|614.58|616.63|613.83|0
1650318900000|2022-04-18 21:55:00|617.09|614.29|617.05|614.25|617.09|614.29|616.53|613.73|0
1650319200000|2022-04-18 22:00:00|617.29|614.49|617.17|614.37|618.75|615.95|616.5|613.7|0
1650319500000|2022-04-18 22:05:00|616.95|614.15|618.97|616.17|618.97|616.17|616.95|614.15|0
1650319800000|2022-04-18 22:10:00|619.2|616.4|617.62|614.82|619.42|616.62|617.4|614.6|0
1650320100000|2022-04-18 22:15:00|617.51|614.71|618.3|615.5|618.75|615.95|617.17|614.37|0
1650320400000|2022-04-18 22:20:00|617.96|615.16|616.95|614.15|618.3|615.5|616.95|614.15|0
1650320700000|2022-04-18 22:25:00|616.72|613.92|616.04|613.24|616.95|614.15|616.04|613.24|0
1650321000000|2022-04-18 22:30:00|616.27|613.47|614.92|612.12|616.27|613.47|614.02|611.22|0
1650321300000|2022-04-18 22:35:00|615.14|612.34|615.59|612.79|615.82|613.02|614.25|611.45|0
1650321600000|2022-04-18 22:40:00|615.71|612.91|616.27|613.47|616.27|613.47|615.14|612.34|0
1650321900000|2022-04-18 22:45:00|616.04|613.24|616.04|613.24|616.49|613.69|615.82|613.02|0
1650322200000|2022-04-18 22:50:00|615.82|613.02|616.49|613.69|616.49|613.69|615.82|613.02|0
1650322500000|2022-04-18 22:55:00|616.27|613.47|617.16|614.36|617.16|614.36|616.27|613.47|0
1650322800000|2022-04-18 23:00:00|616.94|614.14|615.36|612.56|616.94|614.14|614.91|612.11|0
1650323100000|2022-04-18 23:05:00|615.59|612.79|616.49|613.69|616.49|613.69|615.36|612.56|0
1650323400000|2022-04-18 23:10:00|616.26|613.46|616.94|614.14|617.28|614.48|616.26|613.46|0
1650323700000|2022-04-18 23:15:00|616.71|613.91|616.94|614.14|617.16|614.36|615.81|613.01|0
1650324000000|2022-04-18 23:20:00|616.71|613.91|616.94|614.14|617.39|614.59|616.26|613.46|0
1650324300000|2022-04-18 23:25:00|617.05|614.25|618.06|615.26|618.06|615.26|616.94|614.14|0
1650324600000|2022-04-18 23:30:00|618.28|615.48|617.83|615.03|618.51|615.71|617.83|615.03|0
1650324900000|2022-04-18 23:35:00|617.61|614.81|618.06|615.26|618.73|615.93|617.61|614.81|0
1650325200000|2022-04-18 23:40:00|617.83|615.03|617.38|614.58|617.83|615.03|617.38|614.58|0
1650325500000|2022-04-18 23:45:00|616.93|614.13|612.66|609.86|616.93|614.13|611.21|608.41|0
1650325800000|2022-04-18 23:50:00|612.44|609.64|609.07|606.27|612.89|610.09|608.62|605.82|0
1650326100000|2022-04-18 23:55:00|608.85|606.05|607.73|604.93|608.85|606.05|607.73|604.93|0
1650326400000|2022-04-19 00:00:00|607.95|605.15|609.74|606.94|609.74|606.94|607.95|605.15|0
1650326700000|2022-04-19 00:05:00|609.63|606.83|609.74|606.94|610.41|607.61|608.62|605.82|0
1650327000000|2022-04-19 00:10:00|609.97|607.17|609.07|606.27|610.19|607.39|608.4|605.6|0
1650327300000|2022-04-19 00:15:00|609.18|606.38|610.86|608.06|611.76|608.96|609.07|606.27|0
1650327600000|2022-04-19 00:20:00|610.64|607.84|610.98|608.18|611.53|608.73|610.64|607.84|0
1650327900000|2022-04-19 00:25:00|610.86|608.06|611.08|608.28|611.31|608.51|610.41|607.61|0
1650328200000|2022-04-19 00:30:00|610.98|608.18|611.31|608.51|612.2|609.4|610.63|607.83|0
1650328500000|2022-04-19 00:35:00|611.53|608.73|611.98|609.18|611.98|609.18|611.31|608.51|0
1650328800000|2022-04-19 00:40:00|611.87|609.07|614.9|612.1|614.9|612.1|611.87|609.07|0
1650329100000|2022-04-19 00:45:00|615.12|612.32|620.75|617.95|620.98|618.18|614.9|612.1|0
1650329400000|2022-04-19 00:50:00|620.64|617.84|620.52|617.72|623.01|620.21|620.07|617.27|0
1650329700000|2022-04-19 00:55:00|620.64|617.84|620.75|617.95|622.55|619.75|620.07|617.27|0
1650330000000|2022-04-19 01:00:00|621.2|618.4|622.55|619.75|624.36|621.56|620.52|617.72|0
1650330300000|2022-04-19 01:05:00|622.33|619.53|621.65|618.85|623.45|620.65|621.65|618.85|0
1650330600000|2022-04-19 01:10:00|621.87|619.07|619.39|616.59|622.32|619.52|618.72|615.92|0
1650330900000|2022-04-19 01:15:00|619.84|617.04|621.31|618.51|621.87|619.07|619.39|616.59|0
1650331200000|2022-04-19 01:20:00|621.42|618.62|618.72|615.92|621.87|619.07|618.72|615.92|0
1650331500000|2022-04-19 01:25:00|618.49|615.69|618.04|615.24|619.06|616.26|618.04|615.24|0
1650331800000|2022-04-19 01:30:00|618.26|615.46|617.59|614.79|618.49|615.69|616.81|614.01|0
1650332100000|2022-04-19 01:35:00|617.36|614.56|616.8|614|617.81|615.01|616.69|613.89|0
1650332400000|2022-04-19 01:40:00|617.03|614.23|618.71|615.91|619.16|616.36|616.69|613.89|0
1650332700000|2022-04-19 01:45:00|618.83|616.03|616.46|613.66|619.84|617.04|616.01|613.21|0
1650333000000|2022-04-19 01:50:00|616.69|613.89|617.36|614.56|618.6|615.8|616.69|613.89|0
1650333300000|2022-04-19 01:55:00|617.58|614.78|618.6|615.8|618.94|616.14|616.8|614|0
1650333600000|2022-04-19 02:00:00|618.71|615.91|618.26|615.46|619.61|616.81|618.26|615.46|0
1650333900000|2022-04-19 02:05:00|618.38|615.58|619.61|616.81|619.83|617.03|618.38|615.58|0
1650334200000|2022-04-19 02:10:00|619.83|617.03|621.41|618.61|621.86|619.06|619.38|616.58|0
1650334500000|2022-04-19 02:15:00|621.19|618.39|619.72|616.92|621.41|618.61|619.61|616.81|0
1650334800000|2022-04-19 02:20:00|619.83|617.03|620.28|617.48|620.73|617.93|619.83|617.03|0
1650335100000|2022-04-19 02:25:00|620.4|617.6|621.75|618.95|621.86|619.06|620.06|617.26|0
1650335400000|2022-04-19 02:30:00|621.86|619.06|621.18|618.38|622.09|619.29|621.18|618.38|0
1650335700000|2022-04-19 02:35:00|621.41|618.61|619.15|616.35|621.41|618.61|618.93|616.13|0
1650336000000|2022-04-19 02:40:00|619.38|616.58|619.38|616.58|620.05|617.25|619.38|616.58|0
1650336300000|2022-04-19 02:45:00|619.6|616.8|619.15|616.35|619.6|616.8|618.48|615.68|0
1650336600000|2022-04-19 02:50:00|619.04|616.24|618.48|615.68|619.38|616.58|618.37|615.57|0
1650336900000|2022-04-19 02:55:00|618.7|615.9|619.15|616.35|619.83|617.03|618.7|615.9|0
1650337200000|2022-04-19 03:00:00|619.04|616.24|618.7|615.9|619.38|616.58|618.47|615.67|0
1650337500000|2022-04-19 03:05:00|618.82|616.02|618.7|615.9|619.27|616.47|618.47|615.67|0
1650337800000|2022-04-19 03:10:00|618.47|615.67|617.12|614.32|618.92|616.12|616.67|613.87|0
1650338100000|2022-04-19 03:15:00|617.35|614.55|616|613.2|617.35|614.55|616|613.2|0
1650338400000|2022-04-19 03:20:00|615.77|612.97|612.62|609.82|616|613.2|612.17|609.37|0
1650338700000|2022-04-19 03:25:00|612.4|609.6|612.4|609.6|613.3|610.5|612.4|609.6|0
1650339000000|2022-04-19 03:30:00|611.95|609.15|612.17|609.37|612.4|609.6|611.17|608.37|0
1650339300000|2022-04-19 03:35:00|611.95|609.15|611.95|609.15|612.4|609.6|611.5|608.7|0
1650339600000|2022-04-19 03:40:00|612.06|609.26|612.17|609.37|612.4|609.6|611.5|608.7|0
1650339900000|2022-04-19 03:45:00|612.4|609.6|613.52|610.72|614.87|612.07|612.4|609.6|0
1650340200000|2022-04-19 03:50:00|613.63|610.83|613.52|610.72|613.74|610.94|612.84|610.04|0
1650340500000|2022-04-19 03:55:00|613.74|610.94|613.74|610.94|613.97|611.17|613.29|610.49|0
1650340800000|2022-04-19 04:00:00|613.52|610.72|614.86|612.06|614.86|612.06|613.29|610.49|0
1650341100000|2022-04-19 04:05:00|614.64|611.84|614.41|611.61|614.64|611.84|613.51|610.71|0
1650341400000|2022-04-19 04:10:00|614.19|611.39|614.86|612.06|615.09|612.29|613.96|611.16|0
1650341700000|2022-04-19 04:15:00|614.98|612.18|614.19|611.39|615.31|612.51|613.96|611.16|0
1650342000000|2022-04-19 04:20:00|614.41|611.61|614.86|612.06|614.98|612.18|614.19|611.39|0
1650342300000|2022-04-19 04:25:00|615.08|612.28|615.08|612.28|615.53|612.73|614.63|611.83|0
1650342600000|2022-04-19 04:30:00|615.2|612.4|614.63|611.83|615.76|612.96|614.63|611.83|0
1650342900000|2022-04-19 04:35:00|614.18|611.38|615.08|612.28|615.08|612.28|614.18|611.38|0
1650343200000|2022-04-19 04:40:00|615.31|612.51|614.41|611.61|615.53|612.73|614.41|611.61|0
1650343500000|2022-04-19 04:45:00|614.52|611.72|614.18|611.38|614.63|611.83|614.07|611.27|0
1650343800000|2022-04-19 04:50:00|614.41|611.61|613.51|610.71|614.63|611.83|613.28|610.48|0
1650344100000|2022-04-19 04:55:00|613.4|610.6|613.06|610.26|613.51|610.71|612.61|609.81|0
1650344400000|2022-04-19 05:00:00|613.28|610.48|614.85|612.05|614.85|612.05|612.38|609.58|0
1650344700000|2022-04-19 05:05:00|614.63|611.83|616.43|613.63|616.65|613.85|614.63|611.83|0
1650345000000|2022-04-19 05:10:00|616.2|613.4|616.65|613.85|616.88|614.08|615.75|612.95|0
1650345300000|2022-04-19 05:15:00|616.43|613.63|617.1|614.3|617.78|614.98|616.43|613.63|0
1650345600000|2022-04-19 05:20:00|617.32|614.52|617.1|614.3|617.55|614.75|617.1|614.3|0
1650345900000|2022-04-19 05:25:00|617.32|614.52|616.42|613.62|617.32|614.52|616.2|613.4|0
1650346200000|2022-04-19 05:30:00|616.65|613.85|617.32|614.52|617.32|614.52|616.42|613.62|0
1650346500000|2022-04-19 05:35:00|617.55|614.75|616.65|613.85|617.77|614.97|616.42|613.62|0
1650346800000|2022-04-19 05:40:00|616.87|614.07|616.2|613.4|617.21|614.41|615.52|612.72|0
1650347100000|2022-04-19 05:45:00|615.97|613.17|616.64|613.84|617.1|614.3|615.75|612.95|0
1650347400000|2022-04-19 05:50:00|616.42|613.62|615.29|612.49|616.64|613.84|614.96|612.16|0
1650347700000|2022-04-19 05:55:00|615.07|612.27|617.77|614.97|617.77|614.97|615.07|612.27|0
1650348000000|2022-04-19 06:00:00|617.99|615.19|617.77|614.97|620.02|617.22|616.53|613.73|0
1650348300000|2022-04-19 06:05:00|617.32|614.52|614.17|611.37|619.57|616.77|613.27|610.47|0
1650348600000|2022-04-19 06:10:00|614.39|611.59|613.04|610.24|615.29|612.49|613.04|610.24|0
1650348900000|2022-04-19 06:15:00|612.82|610.02|612.49|609.69|614.39|611.59|610.57|607.77|0
1650349200000|2022-04-19 06:20:00|612.59|609.79|610.69|607.89|612.59|609.79|609.45|606.65|0
1650349500000|2022-04-19 06:25:00|610.57|607.77|611.16|608.36|611.39|608.59|610.04|607.24|0
1650349800000|2022-04-19 06:30:00|611.39|608.59|612.29|609.49|613.41|610.61|611.16|608.36|0
1650350100000|2022-04-19 06:35:00|612.06|609.26|613.18|610.38|613.53|610.73|611.95|609.15|0
1650350400000|2022-04-19 06:40:00|612.96|610.16|612.06|609.26|613.41|610.61|611.83|609.03|0
1650350700000|2022-04-19 06:45:00|612.28|609.48|612.73|609.93|613.3|610.5|611.83|609.03|0
1650351000000|2022-04-19 06:50:00|612.85|610.05|613.86|611.06|614.08|611.28|612.28|609.48|0
1650351300000|2022-04-19 06:55:00|613.41|610.61|613.86|611.06|615.21|612.41|613.41|610.61|0
1650351600000|2022-04-19 07:00:00|614.08|611.28|617.06|613.7|620.84|618.04|614.08|611.28|0
1650351900000|2022-04-19 07:05:00|616.82|613.94|618.63|615.75|619.98|617.1|615.02|612.14|0
1650352200000|2022-04-19 07:10:00|619.08|616.2|624.95|622.07|624.95|622.07|619.08|616.2|0
1650352500000|2022-04-19 07:15:00|625.18|622.3|623.71|620.83|625.85|622.97|622.91|620.03|0
1650352800000|2022-04-19 07:20:00|623.82|620.94|623.48|620.6|625.85|622.97|622.8|619.92|0
1650353100000|2022-04-19 07:25:00|623.14|620.26|624.04|621.16|624.49|621.61|622.69|619.81|0
1650353400000|2022-04-19 07:30:00|624.04|621.16|625.74|622.86|625.85|622.97|622.69|619.81|0
1650353700000|2022-04-19 07:35:00|625.85|622.97|627.44|624.56|629.25|626.37|625.4|622.52|0
1650354000000|2022-04-19 07:40:00|627.55|624.67|627.21|624.33|629.02|626.14|626.65|623.77|0
1650354300000|2022-04-19 07:45:00|627.43|624.55|623.7|620.82|627.66|624.78|623.36|620.48|0
1650354600000|2022-04-19 07:50:00|623.59|620.71|622.91|620.03|623.81|620.93|622.68|619.8|0
1650354900000|2022-04-19 07:55:00|622.23|619.35|618.84|615.96|622.23|619.35|617.26|614.38|0
1650355200000|2022-04-19 08:00:00|619.29|616.41|617.94|615.06|619.29|616.41|616.59|613.71|0
1650355500000|2022-04-19 08:05:00|617.71|614.83|616.48|613.6|618.16|615.28|613.66|610.78|0
1650355800000|2022-04-19 08:10:00|616.36|613.48|617.97|615.09|618.2|615.32|615.35|612.47|0
1650356100000|2022-04-19 08:15:00|617.75|614.87|618.46|615.58|618.91|616.03|617.3|614.42|0
1650356400000|2022-04-19 08:20:00|618.69|615.81|615.97|613.57|618.91|616.03|615.07|612.67|0
1650356700000|2022-04-19 08:25:00|616.09|613.69|616.08|613.68|616.99|614.59|614.62|612.22|0
1650357000000|2022-04-19 08:30:00|615.41|613.01|615.63|613.23|616.87|614.47|613.94|611.54|0
1650357300000|2022-04-19 08:35:00|615.52|613.12|615.29|612.89|616.64|614.24|613.27|610.87|0
1650357600000|2022-04-19 08:40:00|615.52|613.12|619.12|616.72|619.46|617.06|614.84|612.44|0
1650357900000|2022-04-19 08:45:00|619.57|617.17|629.06|626.66|630.19|627.79|618.89|616.49|0
1650358200000|2022-04-19 08:50:00|629.51|627.11|631.79|628.91|632.47|629.59|628.15|625.51|0
1650358500000|2022-04-19 08:55:00|632.24|629.36|633.24|630.36|634.37|631.49|630.94|628.06|0
1650358800000|2022-04-19 09:00:00|633.58|630.7|634.6|631.72|635.96|633.08|633.13|630.25|0
1650359100000|2022-04-19 09:05:00|634.83|631.95|634.6|631.72|635.62|632.74|633.92|631.04|0
1650359400000|2022-04-19 09:10:00|634.37|631.49|636.53|633.65|637.54|634.66|634.14|631.26|0
1650359700000|2022-04-19 09:15:00|636.64|633.76|636.41|633.53|637.77|634.89|635.73|632.85|0
1650360000000|2022-04-19 09:20:00|636.64|633.76|639.36|636.48|639.59|636.71|635.28|632.4|0
1650360300000|2022-04-19 09:25:00|639.59|636.71|641.07|638.19|641.86|638.98|638.9|636.02|0
1650360600000|2022-04-19 09:30:00|641.63|638.75|640.24|637.36|642.99|640.11|639.79|636.91|0
1650360900000|2022-04-19 09:35:00|640.13|637.25|640.92|638.04|641.6|638.72|637.97|635.09|0
1650361200000|2022-04-19 09:40:00|640.69|637.81|640.24|637.36|642.28|639.4|639.56|636.68|0
1650361500000|2022-04-19 09:45:00|640.36|637.48|640.24|637.36|640.47|637.59|639.56|636.68|0
1650361800000|2022-04-19 09:50:00|640.01|637.13|643.31|640.43|643.65|640.77|639.79|636.91|0
1650362100000|2022-04-19 09:55:00|642.96|640.08|638.99|636.11|642.96|640.08|638.88|636|0
1650362400000|2022-04-19 10:00:00|639.1|636.22|640.45|638.05|641.14|638.26|637.97|635.09|0
1650362700000|2022-04-19 10:05:00|640.22|637.82|641.36|638.96|641.36|638.96|640.22|637.82|0
1650363000000|2022-04-19 10:10:00|641.13|638.73|639.77|637.37|642.72|640.32|639.77|637.37|0
1650363300000|2022-04-19 10:15:00|639.99|637.59|637.05|634.65|639.99|637.59|636.59|634.19|0
1650363600000|2022-04-19 10:20:00|637.27|634.87|635.01|632.61|637.27|634.87|635.01|632.61|0
1650363900000|2022-04-19 10:25:00|634.33|631.93|635.68|633.28|635.69|633.29|634.33|631.93|0
1650364200000|2022-04-19 10:30:00|635.91|633.51|637.27|634.87|637.27|634.87|635.68|633.28|0
1650364500000|2022-04-19 10:35:00|636.82|634.42|636.14|633.74|637.04|634.64|635.91|633.51|0
1650364800000|2022-04-19 10:40:00|636.36|633.96|633.87|631.47|637.5|635.1|633.64|631.24|0
1650365100000|2022-04-19 10:45:00|634.32|631.92|636.81|634.41|637.49|635.09|634.32|631.92|0
1650365400000|2022-04-19 10:50:00|636.59|634.19|634.32|631.92|637.27|634.87|634.32|631.92|0
1650365700000|2022-04-19 10:55:00|634.55|632.15|632.51|630.11|635.91|633.51|632.28|629.88|0
1650366000000|2022-04-19 11:00:00|632.06|629.66|630.02|627.62|632.74|630.34|629.35|626.95|0
1650366300000|2022-04-19 11:05:00|629.8|627.4|630.47|628.07|631.61|629.21|629.35|626.95|0
1650366600000|2022-04-19 11:10:00|630.59|628.19|631.15|628.75|631.83|629.43|630.47|628.07|0
1650366900000|2022-04-19 11:15:00|630.7|628.3|630.47|628.07|631.6|629.2|628.44|626.04|0
1650367200000|2022-04-19 11:20:00|630.93|628.53|629.37|626.97|631.6|629.2|628.69|626.29|0
1650367500000|2022-04-19 11:25:00|629.15|626.75|630.95|628.55|631.18|628.78|627.91|625.51|0
1650367800000|2022-04-19 11:30:00|630.73|628.33|630.5|628.1|631.18|628.78|629.82|627.42|0
1650368100000|2022-04-19 11:35:00|630.62|628.22|632.99|630.59|634.02|631.62|630.5|628.1|0
1650368400000|2022-04-19 11:40:00|632.76|630.36|632.08|629.68|633.22|630.82|630.73|628.33|0
1650368700000|2022-04-19 11:45:00|631.86|629.46|630.39|627.99|631.86|629.46|630.05|627.65|0
1650369000000|2022-04-19 11:50:00|630.27|627.87|626.88|624.48|630.27|627.87|626.2|623.8|0
1650369300000|2022-04-19 11:55:00|626.65|624.25|627.1|624.7|628.01|625.61|625.75|623.35|0
1650369600000|2022-04-19 12:00:00|626.88|624.48|627.1|624.7|628.91|626.51|626.88|624.48|0
1650369900000|2022-04-19 12:05:00|627.33|624.93|624.17|621.77|627.45|625.05|624.17|621.77|0
1650370200000|2022-04-19 12:10:00|624.39|621.99|624.62|622.22|624.84|622.44|623.04|620.64|0
1650370500000|2022-04-19 12:15:00|624.39|621.99|625.89|623.49|626.34|623.94|624.09|621.69|0
1650370800000|2022-04-19 12:20:00|625.56|623.16|627.7|625.3|628.38|625.98|624.99|622.59|0
1650371100000|2022-04-19 12:25:00|627.93|625.53|626.79|624.39|628.83|626.43|626.79|624.39|0
1650371400000|2022-04-19 12:30:00|627.02|624.62|624.99|622.59|627.25|624.85|624.31|621.91|0
1650371700000|2022-04-19 12:35:00|624.76|622.36|627.7|625.3|629.06|626.66|624.31|621.91|0
1650372000000|2022-04-19 12:40:00|627.92|625.52|628.38|625.98|629.05|626.65|626.79|624.39|0
1650372300000|2022-04-19 12:45:00|629.05|626.65|631.77|629.37|631.77|629.37|628.38|625.98|0
1650372600000|2022-04-19 12:50:00|631.54|629.14|631.09|628.69|631.77|629.37|630.64|628.24|0
1650372900000|2022-04-19 12:55:00|631.32|628.92|630.41|628.01|631.77|629.37|630.41|628.01|0
1650373200000|2022-04-19 13:00:00|630.64|628.24|631.09|628.69|631.54|629.14|628.6|626.2|0
1650373500000|2022-04-19 13:05:00|631.31|628.91|633.81|631.41|637.89|635.49|631.31|628.91|0
1650373800000|2022-04-19 13:10:00|634.03|631.63|633.13|630.73|634.94|632.54|632.45|630.05|0
1650374100000|2022-04-19 13:15:00|632.9|630.5|633.35|630.95|633.35|630.95|631.77|629.37|0
1650374400000|2022-04-19 13:20:00|633.58|631.18|629.73|627.33|634.49|632.09|629.73|627.33|0
1650374700000|2022-04-19 13:25:00|629.5|627.1|629.39|626.99|633.7|631.3|629.05|626.65|0
1650375000000|2022-04-19 13:30:00|629.27|626.87|622.04|619.64|630.63|628.23|620.47|618.07|0
1650375300000|2022-04-19 13:35:00|621.82|619.42|627.46|625.06|627.69|625.29|620.24|617.84|0
1650375600000|2022-04-19 13:40:00|628.59|626.19|614.84|612.44|629.27|626.87|612.15|609.75|0
1650375900000|2022-04-19 13:45:00|613.49|611.09|612.32|609.92|617.31|614.91|609.9|607.5|0
1650376200000|2022-04-19 13:50:00|611.2|608.8|602|599.6|613.67|611.27|601.33|598.93|0
1650376500000|2022-04-19 13:55:00|602.89|600.49|596.41|594.01|602.89|600.49|596.41|594.01|0
1650376800000|2022-04-19 14:00:00|595.96|593.56|595.29|592.89|598.64|596.24|593.96|591.56|0
1650377100000|2022-04-19 14:05:00|595.52|593.12|591.33|588.93|596.19|593.79|591.11|588.71|0
1650377400000|2022-04-19 14:10:00|590.88|588.48|588.8|586.4|591.33|588.93|585.09|582.69|0
1650377700000|2022-04-19 14:15:00|589.02|586.62|590.14|587.74|593.26|590.86|587.46|585.06|0
1650378000000|2022-04-19 14:20:00|589.91|587.51|586.79|584.39|591.25|588.85|586.35|583.95|0
1650378300000|2022-04-19 14:25:00|586.57|584.17|584.03|581.63|587.02|584.62|582.69|580.29|0
1650378600000|2022-04-19 14:30:00|582.92|580.52|582.47|580.07|583.81|581.41|580.7|578.3|0
1650378900000|2022-04-19 14:35:00|582.37|579.97|580.92|578.52|585.59|583.19|580.69|578.29|0
1650379200000|2022-04-19 14:40:00|581.03|578.63|579.52|577.12|581.81|579.41|578.08|575.68|0
1650379500000|2022-04-19 14:45:00|579.18|576.78|576.53|574.13|579.4|577|574.77|572.37|0
1650379800000|2022-04-19 14:50:00|576.75|574.35|581.61|579.21|581.61|579.21|576.09|573.69|0
1650380100000|2022-04-19 14:55:00|581.39|578.99|580.51|578.11|582.28|579.88|577.85|575.45|0
1650380400000|2022-04-19 15:00:00|580.95|578.55|580.22|577.82|584.2|581.8|579.78|577.38|0
1650380700000|2022-04-19 15:05:00|579.78|577.38|578.67|576.27|580.66|578.26|576.68|574.28|0
1650381000000|2022-04-19 15:10:00|578.45|576.05|579.33|576.93|580|577.6|577.79|575.39|0
1650381300000|2022-04-19 15:15:00|579.11|576.71|579.55|577.15|580.22|577.82|574.26|571.86|0
1650381600000|2022-04-19 15:20:00|579.33|576.93|574.48|572.08|580.88|578.48|574.26|571.86|0
1650381900000|2022-04-19 15:25:00|574.7|572.3|575.05|572.65|577.78|575.38|574.7|572.3|0
1650382200000|2022-04-19 15:30:00|575.49|573.09|578.14|575.74|579.24|576.84|573.94|571.54|0
1650382500000|2022-04-19 15:35:00|577.92|575.52|574.6|572.2|578.58|576.18|574.6|572.2|0
1650382800000|2022-04-19 15:40:00|574.82|572.42|574.38|571.98|575.93|573.53|573.5|571.1|0
1650383100000|2022-04-19 15:45:00|574.16|571.76|574.6|572.2|575.71|573.31|573.94|571.54|0
1650383400000|2022-04-19 15:50:00|574.38|571.98|571.74|569.34|574.38|571.98|570.42|568.02|0
1650383700000|2022-04-19 15:55:00|571.96|569.56|575.26|572.86|575.7|573.3|571.74|569.34|0
1650384000000|2022-04-19 16:00:00|575.04|572.64|575.48|573.08|577.91|575.51|574.82|572.42|0
1650384300000|2022-04-19 16:05:00|575.26|572.86|574.16|571.76|576.59|574.19|574.16|571.76|0
1650384600000|2022-04-19 16:10:00|574.6|572.2|575.92|573.52|576.36|573.96|574.16|571.76|0
1650384900000|2022-04-19 16:15:00|575.7|573.3|575.26|572.86|577.03|574.63|575.04|572.64|0
1650385200000|2022-04-19 16:20:00|575.48|573.08|573.49|571.09|575.48|573.08|573.05|570.65|0
1650385500000|2022-04-19 16:25:00|573.71|571.31|576.58|574.18|577.24|574.84|572.61|570.21|0
1650385800000|2022-04-19 16:30:00|576.36|573.96|575.92|573.52|577.69|575.29|575.48|573.08|0
1650386100000|2022-04-19 16:35:00|575.7|573.3|580.56|578.16|580.78|578.38|575.03|572.63|0
1650386400000|2022-04-19 16:40:00|580.34|577.94|578.79|576.39|580.78|578.38|577.9|575.5|0
1650386700000|2022-04-19 16:45:00|579.23|576.83|578.34|575.94|580.12|577.72|577.9|575.5|0
1650387000000|2022-04-19 16:50:00|578.57|576.17|576.58|574.18|578.79|576.39|575.47|573.07|0
1650387300000|2022-04-19 16:55:00|576.8|574.4|578.34|575.94|578.56|576.16|575.91|573.51|0
1650387600000|2022-04-19 17:00:00|577.68|575.28|577.24|574.84|578.78|576.38|575.91|573.51|0
1650387900000|2022-04-19 17:05:00|577.46|575.06|579.23|576.83|579.23|576.83|576.13|573.73|0
1650388200000|2022-04-19 17:10:00|579|576.6|578.34|575.94|580.11|577.71|578.34|575.94|0
1650388500000|2022-04-19 17:15:00|578.56|576.16|577.68|575.28|579|576.6|576.79|574.39|0
1650388800000|2022-04-19 17:20:00|577.9|575.5|578.78|576.38|578.78|576.38|575.91|573.51|0
1650389100000|2022-04-19 17:25:00|578.56|576.16|584.32|581.92|584.76|582.36|578.56|576.16|0
1650389400000|2022-04-19 17:30:00|584.54|582.14|580.55|578.15|584.54|582.14|579.44|577.04|0
1650389700000|2022-04-19 17:35:00|580.11|577.71|580.1|577.7|580.99|578.59|579.88|577.48|0
1650390000000|2022-04-19 17:40:00|580|577.6|582.32|579.92|582.32|579.92|579.88|577.48|0
1650390300000|2022-04-19 17:45:00|582.1|579.7|578.11|575.71|583.65|581.25|578.11|575.71|0
1650390600000|2022-04-19 17:50:00|578.55|576.15|575.46|573.06|578.55|576.15|574.14|571.74|0
1650390900000|2022-04-19 17:55:00|575.24|572.84|576.56|574.16|576.79|574.39|574.14|571.74|0
1650391200000|2022-04-19 18:00:00|576.78|574.38|577.67|575.27|578.55|576.15|576.12|573.72|0
1650391500000|2022-04-19 18:05:00|577.89|575.49|579.44|577.04|580.1|577.7|576.12|573.72|0
1650391800000|2022-04-19 18:10:00|578.99|576.59|582.53|580.13|586.09|583.69|578.99|576.59|0
1650392100000|2022-04-19 18:15:00|582.76|580.36|585.42|583.02|585.42|583.02|582.76|580.36|0
1650392400000|2022-04-19 18:20:00|585.2|582.8|581.87|579.47|586.08|583.68|581.42|579.02|0
1650392700000|2022-04-19 18:25:00|582.09|579.69|581.87|579.47|585.64|583.24|581.54|579.14|0
1650393000000|2022-04-19 18:30:00|582.09|579.69|582.97|580.57|583.64|581.24|579.65|577.25|0
1650393300000|2022-04-19 18:35:00|582.75|580.35|578.1|575.7|583.42|581.02|577.66|575.26|0
1650393600000|2022-04-19 18:40:00|578.32|575.92|577.22|574.82|579.21|576.81|576.33|573.93|0
1650393900000|2022-04-19 18:45:00|577|574.6|577.22|574.82|578.54|576.14|576.67|574.27|0
1650394200000|2022-04-19 18:50:00|577|574.6|577.22|574.82|578.1|575.7|574.13|571.73|0
1650394500000|2022-04-19 18:55:00|577.33|574.93|574.34|571.94|577.44|575.04|574.34|571.94|0
1650394800000|2022-04-19 19:00:00|574.79|572.39|575.45|573.05|575.89|573.49|573.24|570.84|0
1650395100000|2022-04-19 19:05:00|575.23|572.83|571.48|569.08|576.77|574.37|571.26|568.86|0
1650395400000|2022-04-19 19:10:00|571.7|569.3|564.45|562.05|572.8|570.4|564.45|562.05|0
1650395700000|2022-04-19 19:15:00|564.66|562.26|563.13|560.73|564.66|562.26|561.82|559.42|0
1650396000000|2022-04-19 19:20:00|562.91|560.51|561.6|559.2|564.44|562.04|561.16|558.76|0
1650396300000|2022-04-19 19:25:00|561.38|558.98|563.13|560.73|563.57|561.17|560.94|558.54|0
1650396600000|2022-04-19 19:30:00|563.35|560.95|561.37|558.97|563.35|560.95|559.19|556.79|0
1650396900000|2022-04-19 19:35:00|561.59|559.19|558.65|556.25|562.47|560.07|556.89|554.49|0
1650397200000|2022-04-19 19:40:00|559.08|556.68|563.48|561.08|564.58|562.18|559.08|556.68|0
1650397500000|2022-04-19 19:45:00|563.7|561.3|564.58|562.18|567.45|565.05|563.04|560.64|0
1650397800000|2022-04-19 19:50:00|561.06|558.66|563.04|560.64|563.04|560.64|555.79|553.39|0
1650398100000|2022-04-19 19:55:00|564.58|562.18|563.26|560.86|569.65|567.25|560.84|558.44|0
1650398400000|2022-04-19 20:00:00|563.04|560.64|579.85|577.45|580.07|577.67|563.04|560.64|0
1650398700000|2022-04-19 20:05:00|579.41|577.01|580.21|577.81|580.43|578.03|576.74|574.34|0
1650399000000|2022-04-19 20:10:00|580.1|577.7|585.31|582.91|586.19|583.79|579.76|577.36|0
1650399300000|2022-04-19 20:15:00|585.53|583.13|579.96|577.16|585.53|583.13|579.52|576.72|0
1650399600000|2022-04-19 20:20:00|580.18|577.38|578.19|575.39|580.18|577.38|577.75|574.95|0
1650399900000|2022-04-19 20:25:00|578.41|575.61|580.18|577.38|580.18|577.38|578.41|575.61|0
1650400200000|2022-04-19 20:30:00|579.96|577.16|579.96|577.16|580.4|577.6|579.07|576.27|0
1650400500000|2022-04-19 20:35:00|579.74|576.94|579.51|576.71|580.18|577.38|579.07|576.27|0
1650400800000|2022-04-19 20:40:00|579.29|576.49|580.18|577.38|580.18|577.38|578.41|575.61|0
1650401100000|2022-04-19 20:45:00|579.73|576.93|580.18|577.38|580.4|577.6|579.51|576.71|0
1650401400000|2022-04-19 20:50:00|579.96|577.16|579.73|576.93|580.4|577.6|579.73|576.93|0
1650401700000|2022-04-19 20:55:00|579.51|576.71|579.86|577.06|580.4|577.6|579.29|576.49|0
1650402000000|2022-04-19 21:00:00|579.85|577.05|580.26|577.46|580.33|577.53|579.68|576.88|0
1650402300000|2022-04-19 21:05:00|580.3|577.5|580.16|577.36|580.49|577.69|580.16|577.36|0
1650402600000|2022-04-19 21:10:00|580.13|577.33|580.39|577.59|580.49|577.69|580.1|577.3|0
1650402900000|2022-04-19 21:15:00|580.36|577.56|581.07|578.27|581.07|578.27|580.06|577.26|0
1650403200000|2022-04-19 21:20:00|581.1|578.3|580.84|578.04|581.14|578.34|580.71|577.91|0
1650403500000|2022-04-19 21:25:00|580.78|577.98|581.13|578.33|581.48|578.68|580.78|577.98|0
1650403800000|2022-04-19 21:30:00|581.06|578.26|581.45|578.65|581.93|579.13|581.04|578.24|0
1650404100000|2022-04-19 21:35:00|581.29|578.49|580.96|578.16|581.48|578.68|580.96|578.16|0
1650404400000|2022-04-19 21:40:00|581.13|578.33|581.42|578.62|581.73|578.93|581.06|578.26|0
1650404700000|2022-04-19 21:45:00|581.19|578.39|581.1|578.3|581.19|578.39|581.06|578.26|0
1650405000000|2022-04-19 21:50:00|581.06|578.26|581.29|578.49|581.41|578.61|581.06|578.26|0
1650405300000|2022-04-19 21:55:00|581.48|578.68|581.45|578.65|581.48|578.68|580.8|578|0
1650405600000|2022-04-19 22:00:00|581.16|578.36|581.49|578.69|582.27|579.47|580.16|577.36|0
1650405900000|2022-04-19 22:05:00|581.27|578.47|578.61|575.81|581.71|578.91|578.61|575.81|0
1650406200000|2022-04-19 22:10:00|578.83|576.03|578.17|575.37|579.28|576.48|577.95|575.15|0
1650406500000|2022-04-19 22:15:00|578.06|575.26|576.84|574.04|578.17|575.37|576.51|573.71|0
1650406800000|2022-04-19 22:20:00|576.62|573.82|577.28|574.48|578.17|575.37|576.62|573.82|0
1650407100000|2022-04-19 22:25:00|577.06|574.26|577.06|574.26|578.17|575.37|576.62|573.82|0
1650407400000|2022-04-19 22:30:00|576.84|574.04|575.29|572.49|577.06|574.26|575.29|572.49|0
1650407700000|2022-04-19 22:35:00|575.51|572.71|574.19|571.39|575.51|572.71|573.53|570.73|0
1650408000000|2022-04-19 22:40:00|574.3|571.5|575.07|572.27|575.51|572.71|574.3|571.5|0
1650408300000|2022-04-19 22:45:00|575.29|572.49|575.73|572.93|575.73|572.93|574.85|572.05|0
1650408600000|2022-04-19 22:50:00|575.95|573.15|576.17|573.37|576.61|573.81|575.62|572.82|0
1650408900000|2022-04-19 22:55:00|576.07|573.27|576.61|573.81|577.05|574.25|575.62|572.82|0
1650409200000|2022-04-19 23:00:00|576.39|573.59|578.38|575.58|579.27|576.47|576.17|573.37|0
1650409500000|2022-04-19 23:05:00|578.16|575.36|578.82|576.02|579.27|576.47|578.16|575.36|0
1650409800000|2022-04-19 23:10:00|578.72|575.92|578.82|576.02|579.49|576.69|578.38|575.58|0
1650410100000|2022-04-19 23:15:00|579.04|576.24|578.6|575.8|579.26|576.46|578.49|575.69|0
1650410400000|2022-04-19 23:20:00|578.49|575.69|578.38|575.58|578.6|575.8|577.49|574.69|0
1650410700000|2022-04-19 23:25:00|578.27|575.47|580.37|577.57|580.59|577.79|578.16|575.36|0
1650411000000|2022-04-19 23:30:00|580.15|577.35|581.03|578.23|581.03|578.23|579.7|576.9|0
1650411300000|2022-04-19 23:35:00|580.93|578.13|579.48|576.68|581.7|578.9|579.37|576.57|0
1650411600000|2022-04-19 23:40:00|579.26|576.46|577.49|574.69|579.26|576.46|577.49|574.69|0
1650411900000|2022-04-19 23:45:00|577.27|574.47|578.59|575.79|578.81|576.01|576.83|574.03|0
1650412200000|2022-04-19 23:50:00|578.81|576.01|577.71|574.91|578.81|576.01|577.04|574.24|0
1650412500000|2022-04-19 23:55:00|577.6|574.8|577.71|574.91|578.59|575.79|577.04|574.24|0
1650412800000|2022-04-20 00:00:00|577.93|575.13|580.14|577.34|581.03|578.23|577.04|574.24|0
1650413100000|2022-04-20 00:05:00|580.36|577.56|580.8|578|581.47|578.67|579.7|576.9|0
1650413400000|2022-04-20 00:10:00|580.7|577.9|579.7|576.9|581.02|578.22|579.25|576.45|0
1650413700000|2022-04-20 00:15:00|579.92|577.12|580.8|578|580.8|578|578.15|575.35|0
1650414000000|2022-04-20 00:20:00|580.58|577.78|579.25|576.45|581.02|578.22|579.25|576.45|0
1650414300000|2022-04-20 00:25:00|579.47|576.67|578.92|576.12|579.59|576.79|577.92|575.12|0
1650414600000|2022-04-20 00:30:00|578.81|576.01|578.92|576.12|579.25|576.45|577.7|574.9|0
1650414900000|2022-04-20 00:35:00|578.81|576.01|577.15|574.35|578.92|576.12|577.15|574.35|0
1650415200000|2022-04-20 00:40:00|577.26|574.46|577.92|575.12|577.92|575.12|577.15|574.35|0
1650415500000|2022-04-20 00:45:00|577.81|575.01|578.58|575.78|578.8|576|577.48|574.68|0
1650415800000|2022-04-20 00:50:00|578.7|575.9|578.14|575.34|579.25|576.45|577.7|574.9|0
1650416100000|2022-04-20 00:55:00|577.92|575.12|577.47|574.67|578.14|575.34|577.25|574.45|0
1650416400000|2022-04-20 01:00:00|577.25|574.45|577.47|574.67|577.81|575.01|575.26|572.46|0
1650416700000|2022-04-20 01:05:00|577.25|574.45|577.91|575.11|578.58|575.78|577.15|574.35|0
1650417000000|2022-04-20 01:10:00|577.59|574.79|578.69|575.89|578.8|576|577.47|574.67|0
1650417300000|2022-04-20 01:15:00|578.8|576|585.45|582.65|585.67|582.87|578.8|576|0
1650417600000|2022-04-20 01:20:00|585.67|582.87|584.12|581.32|586.23|583.43|583.67|580.87|0
1650417900000|2022-04-20 01:25:00|584.34|581.54|584.56|581.76|586.56|583.76|583.89|581.09|0
1650418200000|2022-04-20 01:30:00|584.78|581.98|586.56|583.76|586.56|583.76|583.01|580.21|0
1650418500000|2022-04-20 01:35:00|586.34|583.54|584.23|581.43|586.34|583.54|583|580.2|0
1650418800000|2022-04-20 01:40:00|584.34|581.54|584.56|581.76|584.56|581.76|583.45|580.65|0
1650419100000|2022-04-20 01:45:00|584.45|581.65|584.33|581.53|585.22|582.42|583.67|580.87|0
1650419400000|2022-04-20 01:50:00|584.45|581.65|584.11|581.31|584.55|581.75|583.67|580.87|0
1650419700000|2022-04-20 01:55:00|583.89|581.09|584.11|581.31|584.33|581.53|583|580.2|0
1650420000000|2022-04-20 02:00:00|583.89|581.09|583.66|580.86|585.44|582.64|582.78|579.98|0
1650420300000|2022-04-20 02:05:00|583.22|580.42|580.56|577.76|583.89|581.09|579.23|576.43|0
1650420600000|2022-04-20 02:10:00|580.78|577.98|581|578.2|581.89|579.09|579.45|576.65|0
1650420900000|2022-04-20 02:15:00|581.22|578.42|581.56|578.76|582.11|579.31|580.34|577.54|0
1650421200000|2022-04-20 02:20:00|581.44|578.64|582.11|579.31|583|580.2|581.44|578.64|0
1650421500000|2022-04-20 02:25:00|582.33|579.53|580.33|577.53|582.55|579.75|579.45|576.65|0
1650421800000|2022-04-20 02:30:00|580.11|577.31|581|578.2|582.11|579.31|579.89|577.09|0
1650422100000|2022-04-20 02:35:00|581.22|578.42|581.22|578.42|582|579.2|581|578.2|0
1650422400000|2022-04-20 02:40:00|581|578.2|581.88|579.08|582.1|579.3|581|578.2|0
1650422700000|2022-04-20 02:45:00|582.1|579.3|581.33|578.53|582.55|579.75|580.55|577.75|0
1650423000000|2022-04-20 02:50:00|581.22|578.42|581.44|578.64|582.1|579.3|581.22|578.42|0
1650423300000|2022-04-20 02:55:00|581.22|578.42|579.66|576.86|581.22|578.42|579.44|576.64|0
1650423600000|2022-04-20 03:00:00|579.44|576.64|579|576.2|579.44|576.64|577.67|574.87|0
1650423900000|2022-04-20 03:05:00|578.89|576.09|578.78|575.98|579.22|576.42|578.33|575.53|0
1650424200000|2022-04-20 03:10:00|578.56|575.76|579.88|577.08|581.21|578.41|578.33|575.53|0
1650424500000|2022-04-20 03:15:00|579.78|576.98|580.32|577.52|582.1|579.3|579.44|576.64|0
1650424800000|2022-04-20 03:20:00|580.1|577.3|579.88|577.08|580.55|577.75|579|576.2|0
1650425100000|2022-04-20 03:25:00|579.66|576.86|578.99|576.19|579.88|577.08|578.33|575.53|0
1650425400000|2022-04-20 03:30:00|578.77|575.97|580.99|578.19|581.21|578.41|578.77|575.97|0
1650425700000|2022-04-20 03:35:00|580.77|577.97|579.44|576.64|580.77|577.97|579.44|576.64|0
1650426000000|2022-04-20 03:40:00|579.66|576.86|580.1|577.3|580.32|577.52|579.44|576.64|0
1650426300000|2022-04-20 03:45:00|580.54|577.74|579.21|576.41|580.66|577.86|579.21|576.41|0
1650426600000|2022-04-20 03:50:00|578.99|576.19|576.34|573.54|579.21|576.41|575.89|573.09|0
1650426900000|2022-04-20 03:55:00|576.56|573.76|575.89|573.09|577|574.2|575.89|573.09|0
1650427200000|2022-04-20 04:00:00|575.67|572.87|577.33|574.53|577.44|574.64|575.45|572.65|0
1650427500000|2022-04-20 04:05:00|577.44|574.64|577.22|574.42|577.44|574.64|576.78|573.98|0
1650427800000|2022-04-20 04:10:00|577|574.2|577.88|575.08|578.99|576.19|577|574.2|0
1650428100000|2022-04-20 04:15:00|577.66|574.86|578.1|575.3|578.1|575.3|577.44|574.64|0
1650428400000|2022-04-20 04:20:00|577.88|575.08|577.66|574.86|578.76|575.96|577.66|574.86|0
1650428700000|2022-04-20 04:25:00|577.88|575.08|577.21|574.41|578.1|575.3|576.77|573.97|0
1650429000000|2022-04-20 04:30:00|577.43|574.63|576.89|574.09|577.66|574.86|576.77|573.97|0
1650429300000|2022-04-20 04:35:00|576.77|573.97|576.99|574.19|577.21|574.41|576.33|573.53|0
1650429600000|2022-04-20 04:40:00|576.77|573.97|576.55|573.75|576.99|574.19|576.55|573.75|0
1650429900000|2022-04-20 04:45:00|576.33|573.53|576.99|574.19|577.43|574.63|576.33|573.53|0
1650430200000|2022-04-20 04:50:00|577.21|574.41|577.87|575.07|578.54|575.74|576.99|574.19|0
1650430500000|2022-04-20 04:55:00|578.09|575.29|577.87|575.07|578.43|575.63|577.65|574.85|0
1650430800000|2022-04-20 05:00:00|578.09|575.29|580.97|578.17|581.41|578.61|576.54|573.74|0
1650431100000|2022-04-20 05:05:00|580.53|577.73|580.08|577.28|580.97|578.17|579.31|576.51|0
1650431400000|2022-04-20 05:10:00|580.3|577.5|580.08|577.28|581.19|578.39|579.64|576.84|0
1650431700000|2022-04-20 05:15:00|579.98|577.18|581.41|578.61|581.41|578.61|579.42|576.62|0
1650432000000|2022-04-20 05:20:00|581.3|578.5|582.07|579.27|582.96|580.16|580.97|578.17|0
1650432300000|2022-04-20 05:25:00|581.85|579.05|581.85|579.05|582.96|580.16|581.41|578.61|0
1650432600000|2022-04-20 05:30:00|581.75|578.95|581.41|578.61|581.75|578.95|579.86|577.06|0
1650432900000|2022-04-20 05:35:00|581.63|578.83|580.74|577.94|582.29|579.49|580.52|577.72|0
1650433200000|2022-04-20 05:40:00|580.64|577.84|578.08|575.28|580.64|577.84|577.86|575.06|0
1650433500000|2022-04-20 05:45:00|577.86|575.06|579.19|576.39|579.85|577.05|577.86|575.06|0
1650433800000|2022-04-20 05:50:00|578.97|576.17|579.85|577.05|579.85|577.05|578.53|575.73|0
1650434100000|2022-04-20 05:55:00|579.19|576.39|577.86|575.06|579.63|576.83|577.64|574.84|0
1650434400000|2022-04-20 06:00:00|578.08|575.28|579.19|576.39|579.19|576.39|576.97|574.17|0
1650434700000|2022-04-20 06:05:00|578.97|576.17|581.4|578.6|581.62|578.82|578.52|575.72|0
1650435000000|2022-04-20 06:10:00|581.62|578.82|581.78|578.98|582.67|579.87|581.12|578.32|0
1650435300000|2022-04-20 06:15:00|582|579.2|583.11|580.31|583.77|580.97|581.68|578.88|0
1650435600000|2022-04-20 06:20:00|582.89|580.09|582.44|579.64|583.77|580.97|581.56|578.76|0
1650435900000|2022-04-20 06:25:00|582.67|579.87|585.98|583.18|585.98|583.18|582|579.2|0
1650436200000|2022-04-20 06:30:00|585.76|582.96|583.99|581.19|585.98|583.18|583.77|580.97|0
1650436500000|2022-04-20 06:35:00|584.11|581.31|582.34|579.54|584.43|581.63|582.22|579.42|0
1650436800000|2022-04-20 06:40:00|582.22|579.42|582.22|579.42|583.55|580.75|582.22|579.42|0
1650437100000|2022-04-20 06:45:00|581.78|578.98|581.78|578.98|582.33|579.53|580.67|577.87|0
1650437400000|2022-04-20 06:50:00|581.56|578.76|581.78|578.98|583.32|580.52|580.79|577.99|0
1650437700000|2022-04-20 06:55:00|581.55|578.75|582.22|579.42|583.1|580.3|581.55|578.75|0
1650438000000|2022-04-20 07:00:00|581.89|579.09|584.04|580.68|586.86|584.06|581.33|578.53|0
1650438300000|2022-04-20 07:05:00|583.48|580.6|577.62|574.74|583.58|580.7|576.74|573.86|0
1650438600000|2022-04-20 07:10:00|577.18|574.3|577.18|574.3|578.28|575.4|575.09|572.21|0
1650438900000|2022-04-20 07:15:00|576.74|573.86|575.35|572.47|577.55|574.67|574.91|572.03|0
1650439200000|2022-04-20 07:20:00|575.57|572.69|577.33|574.45|579.32|576.44|575.25|572.37|0
1650439500000|2022-04-20 07:25:00|577.55|574.67|577.89|575.01|578.65|575.77|576.45|573.57|0
1650439800000|2022-04-20 07:30:00|577.77|574.89|576.01|573.13|577.77|574.89|575.13|572.25|0
1650440100000|2022-04-20 07:35:00|575.79|572.91|576.78|573.9|577.77|574.89|574.91|572.03|0
1650440400000|2022-04-20 07:40:00|576.89|574.01|578.55|575.67|578.65|575.77|576.01|573.13|0
1650440700000|2022-04-20 07:45:00|578.43|575.55|579.31|576.43|579.31|576.43|577.66|574.78|0
1650441000000|2022-04-20 07:50:00|579.21|576.33|580.53|577.65|580.63|577.75|577.55|574.67|0
1650441300000|2022-04-20 07:55:00|580.41|577.53|580.41|577.53|581.74|578.86|579.75|576.87|0
1650441600000|2022-04-20 08:00:00|580.53|577.65|584.37|581.97|584.59|582.19|580.19|577.31|0
1650441900000|2022-04-20 08:05:00|584.15|581.75|584.81|582.41|585.25|582.85|583.04|580.64|0
1650442200000|2022-04-20 08:10:00|584.59|582.19|582.71|580.31|585.48|583.08|582.71|580.31|0
1650442500000|2022-04-20 08:15:00|582.82|580.42|582.16|579.76|583.48|581.08|580.83|578.43|0
1650442800000|2022-04-20 08:20:00|582.38|579.98|580.17|577.77|582.82|580.42|580.17|577.77|0
1650443100000|2022-04-20 08:25:00|580.28|577.88|580.17|577.77|581.05|578.65|579.28|576.88|0
1650443400000|2022-04-20 08:30:00|580.39|577.99|579.4|577|581.39|578.99|579.4|577|0
1650443700000|2022-04-20 08:35:00|579.28|576.88|578.24|575.84|579.28|576.88|576.48|574.08|0
1650444000000|2022-04-20 08:40:00|577.58|575.18|577.14|574.74|578.68|576.28|576.7|574.3|0
1650444300000|2022-04-20 08:45:00|577.36|574.96|578.9|576.5|579.12|576.72|577.36|574.96|0
1650444600000|2022-04-20 08:50:00|579.12|576.72|578.24|575.84|579.12|576.72|577.58|575.18|0
1650444900000|2022-04-20 08:55:00|578.46|576.06|575.49|573.09|578.9|576.5|574.71|572.31|0
1650445200000|2022-04-20 09:00:00|575.59|573.19|574.71|572.31|575.59|573.19|573.39|570.99|0
1650445500000|2022-04-20 09:05:00|574.49|572.09|573.39|570.99|575.37|572.97|573.39|570.99|0
1650445800000|2022-04-20 09:10:00|573.61|571.21|575.75|573.35|575.75|573.35|573.17|570.77|0
1650446100000|2022-04-20 09:15:00|575.53|573.13|570.69|568.29|576.19|573.79|570.47|568.07|0
1650446400000|2022-04-20 09:20:00|570.47|568.07|567.64|565.24|570.47|568.07|567.62|565.22|0
1650446700000|2022-04-20 09:25:00|567.86|565.46|568.08|565.68|568.08|565.68|566.11|563.71|0
1650447000000|2022-04-20 09:30:00|568.2|565.8|567.2|564.8|568.74|566.34|567.2|564.8|0
1650447300000|2022-04-20 09:35:00|567.1|564.7|567.1|564.7|567.42|565.02|565.45|563.05|0
1650447600000|2022-04-20 09:40:00|566.98|564.58|564.79|562.39|567.2|564.8|564.57|562.17|0
1650447900000|2022-04-20 09:45:00|565.01|562.61|565.89|563.49|565.89|563.49|563.7|561.3|0
1650448200000|2022-04-20 09:50:00|565.67|563.27|564.08|561.68|565.89|563.49|563.42|561.02|0
1650448500000|2022-04-20 09:55:00|564.3|561.9|564.3|561.9|565.39|562.99|563.64|561.24|0
1650448800000|2022-04-20 10:00:00|564.51|562.11|566.26|563.86|567.14|564.74|563.86|561.46|0
1650449100000|2022-04-20 10:05:00|566.48|564.08|564.95|562.55|567.36|564.96|564.95|562.55|0
1650449400000|2022-04-20 10:10:00|565.06|562.66|563.42|561.02|565.17|562.77|563.42|561.02|0
1650449700000|2022-04-20 10:15:00|563.53|561.13|562.98|560.58|563.53|561.13|561.89|559.49|0
1650450000000|2022-04-20 10:20:00|562.76|560.36|563.42|561.02|564.07|561.67|562.76|560.36|0
1650450300000|2022-04-20 10:25:00|563.2|560.8|562|559.6|563.2|560.8|561.88|559.48|0
1650450600000|2022-04-20 10:30:00|562.1|559.7|559.48|557.08|562.32|559.92|559.48|557.08|0
1650450900000|2022-04-20 10:35:00|559.7|557.3|560.35|557.95|561.23|558.83|559.7|557.3|0
1650451200000|2022-04-20 10:40:00|561.01|558.61|560.57|558.17|561.66|559.26|560.57|558.17|0
1650451500000|2022-04-20 10:45:00|560.47|558.07|561.56|559.16|561.66|559.26|559.48|557.08|0
1650451800000|2022-04-20 10:50:00|561.66|559.26|560.13|557.73|563.19|560.79|560.13|557.73|0
1650452100000|2022-04-20 10:55:00|560.79|558.39|561.34|558.94|561.56|559.16|560.35|557.95|0
1650452400000|2022-04-20 11:00:00|561|558.6|562.1|559.7|563.63|561.23|561|558.6|0
1650452700000|2022-04-20 11:05:00|562.31|559.91|562.09|559.69|563.19|560.79|561.88|559.48|0
1650453000000|2022-04-20 11:10:00|562.21|559.81|563.84|561.44|563.84|561.44|562.09|559.69|0
1650453300000|2022-04-20 11:15:00|563.62|561.22|564.06|561.66|564.5|562.1|563.19|560.79|0
1650453600000|2022-04-20 11:20:00|564.28|561.88|563.62|561.22|564.72|562.32|563.62|561.22|0
1650453900000|2022-04-20 11:25:00|563.4|561|562.75|560.35|563.4|561|562.31|559.91|0
1650454200000|2022-04-20 11:30:00|562.96|560.56|563.62|561.22|563.62|561.22|562.31|559.91|0
1650454500000|2022-04-20 11:35:00|563.4|561|561.87|559.47|563.84|561.44|561.87|559.47|0
1650454800000|2022-04-20 11:40:00|562.09|559.69|562.31|559.91|562.74|560.34|561.65|559.25|0
1650455100000|2022-04-20 11:45:00|562.09|559.69|559.03|556.63|562.2|559.8|558.81|556.41|0
1650455400000|2022-04-20 11:50:00|559.25|556.85|554.89|552.49|559.25|556.85|552.29|549.89|0
1650455700000|2022-04-20 11:55:00|554.02|551.62|546.71|544.31|554.89|552.49|546.71|544.31|0
1650456000000|2022-04-20 12:00:00|546.93|544.53|547.58|545.18|548.45|546.05|546.27|543.87|0
1650456300000|2022-04-20 12:05:00|547.36|544.96|547.36|544.96|548.88|546.48|547.14|544.74|0
1650456600000|2022-04-20 12:10:00|547.47|545.07|548.88|546.48|549.1|546.7|547.14|544.74|0
1650456900000|2022-04-20 12:15:00|549.1|546.7|550.41|548.01|550.63|548.23|548.88|546.48|0
1650457200000|2022-04-20 12:20:00|550.62|548.22|549.97|547.57|550.62|548.22|549.1|546.7|0
1650457500000|2022-04-20 12:25:00|550.08|547.68|545.66|543.26|550.62|548.22|545.01|542.61|0
1650457800000|2022-04-20 12:30:00|545.88|543.48|546.21|543.81|547.63|545.23|545.44|543.04|0
1650458100000|2022-04-20 12:35:00|546.32|543.92|546.53|544.13|546.97|544.57|545.44|543.04|0
1650458400000|2022-04-20 12:40:00|546.32|543.92|546.97|544.57|547.41|545.01|545.01|542.61|0
1650458700000|2022-04-20 12:45:00|546.65|544.25|547.62|545.22|548.71|546.31|546.53|544.13|0
1650459000000|2022-04-20 12:50:00|548.28|545.88|545.22|542.82|548.28|545.88|545.22|542.82|0
1650459300000|2022-04-20 12:55:00|545.44|543.04|544.13|541.73|546.09|543.69|543.92|541.52|0
1650459600000|2022-04-20 13:00:00|543.92|541.52|547.18|544.78|547.3|544.9|543.92|541.52|0
1650459900000|2022-04-20 13:05:00|546.96|544.56|548.49|546.09|548.71|546.31|546.53|544.13|0
1650460200000|2022-04-20 13:10:00|548.71|546.31|549.15|546.75|549.58|547.18|548.05|545.65|0
1650460500000|2022-04-20 13:15:00|549.36|546.96|548.49|546.09|549.58|547.18|548.49|546.09|0
1650460800000|2022-04-20 13:20:00|548.71|546.31|548.82|546.42|549.36|546.96|548.05|545.65|0
1650461100000|2022-04-20 13:25:00|548.93|546.53|546.09|543.69|548.93|546.53|546.09|543.69|0
1650461400000|2022-04-20 13:30:00|546.31|543.91|548.27|545.87|548.7|546.3|540.65|538.25|0
1650461700000|2022-04-20 13:35:00|547.39|544.99|546.3|543.9|549.36|546.96|543.91|541.51|0
1650462000000|2022-04-20 13:40:00|545.65|543.25|556.8|554.4|556.8|554.4|545.65|543.25|0
1650462300000|2022-04-20 13:45:00|558.78|556.38|562.3|559.9|563.62|561.22|558.34|555.94|0
1650462600000|2022-04-20 13:50:00|562.08|559.68|561.92|559.52|563.9|561.5|559.73|557.33|0
1650462900000|2022-04-20 13:55:00|562.36|559.96|564.56|562.16|567.65|565.25|561.7|559.3|0
1650463200000|2022-04-20 14:00:00|563.02|560.62|563.9|561.5|566.76|564.36|559.28|556.88|0
1650463500000|2022-04-20 14:05:00|563.68|561.28|565.22|562.82|568.08|565.68|563.46|561.06|0
1650463800000|2022-04-20 14:10:00|564.78|562.38|561.26|558.86|565.66|563.26|560.16|557.76|0
1650464100000|2022-04-20 14:15:00|560.82|558.42|559.5|557.1|561.48|559.08|557.75|555.35|0
1650464400000|2022-04-20 14:20:00|559.61|557.21|561.04|558.64|561.7|559.3|554.02|551.62|0
1650464700000|2022-04-20 14:25:00|560.6|558.2|556.21|553.81|561.26|558.86|554.68|552.28|0
1650465000000|2022-04-20 14:30:00|554.68|552.28|551.32|548.92|559.5|557.1|550.99|548.59|0
1650465300000|2022-04-20 14:35:00|551.54|549.14|548.81|546.41|551.88|549.48|547.5|545.1|0
1650465600000|2022-04-20 14:40:00|548.16|545.76|547.72|545.32|548.37|545.97|544.87|542.47|0
1650465900000|2022-04-20 14:45:00|547.5|545.1|547.61|545.21|549.69|547.29|546.18|543.78|0
1650466200000|2022-04-20 14:50:00|547.28|544.88|543.56|541.16|548.59|546.19|543.34|540.94|0
1650466500000|2022-04-20 14:55:00|544.22|541.82|544.98|542.58|546.18|543.78|542.47|540.07|0
1650466800000|2022-04-20 15:00:00|544.65|542.25|552.98|550.58|552.98|550.58|544.65|542.25|0
1650467100000|2022-04-20 15:05:00|553.42|551.02|552.98|550.58|553.85|551.45|549.9|547.5|0
1650467400000|2022-04-20 15:10:00|553.41|551.01|555.39|552.99|557.59|555.19|553.19|550.79|0
1650467700000|2022-04-20 15:15:00|555.83|553.43|560.02|557.62|560.24|557.84|555.39|552.99|0
1650468000000|2022-04-20 15:20:00|560.24|557.84|560.46|558.06|560.9|558.5|558.91|556.51|0
1650468300000|2022-04-20 15:25:00|560.68|558.28|556.71|554.31|561.12|558.72|556.27|553.87|0
1650468600000|2022-04-20 15:30:00|556.93|554.53|554.95|552.55|558.03|555.63|552.53|550.13|0
1650468900000|2022-04-20 15:35:00|555.17|552.77|552.09|549.69|555.17|552.77|549.9|547.5|0
1650469200000|2022-04-20 15:40:00|552.31|549.91|549.24|546.84|552.75|550.35|548.58|546.18|0
1650469500000|2022-04-20 15:45:00|548.58|546.18|552.75|550.35|552.97|550.57|547.27|544.87|0
1650469800000|2022-04-20 15:50:00|552.53|550.13|555.16|552.76|557.15|554.75|552.09|549.69|0
1650470100000|2022-04-20 15:55:00|555.6|553.2|551.87|549.47|555.6|553.2|550.77|548.37|0
1650470400000|2022-04-20 16:00:00|551.21|548.81|550.99|548.59|552.31|549.91|550.55|548.15|0
1650470700000|2022-04-20 16:05:00|550.77|548.37|555.28|552.88|557.58|555.18|549.45|547.05|0
1650471000000|2022-04-20 16:10:00|555.6|553.2|560.23|557.83|561.33|558.93|555.16|552.76|0
1650471300000|2022-04-20 16:15:00|559.57|557.17|558.9|556.5|561.11|558.71|557.8|555.4|0
1650471600000|2022-04-20 16:20:00|559.12|556.72|560.23|557.83|561.33|558.93|558.46|556.06|0
1650471900000|2022-04-20 16:25:00|559.9|557.5|560.45|558.05|562.66|560.26|559.79|557.39|0
1650472200000|2022-04-20 16:30:00|561.11|558.71|554.72|552.32|561.33|558.93|554.28|551.88|0
1650472500000|2022-04-20 16:35:00|555.16|552.76|552.96|550.56|555.38|552.98|550.54|548.14|0
1650472800000|2022-04-20 16:40:00|553.4|551|553.18|550.78|554.5|552.1|552.08|549.68|0
1650473100000|2022-04-20 16:45:00|552.96|550.56|550.1|547.7|553.18|550.78|549.01|546.61|0
1650473400000|2022-04-20 16:50:00|549.88|547.48|548.79|546.39|549.88|547.48|546.16|543.76|0
1650473700000|2022-04-20 16:55:00|548.57|546.17|549.66|547.26|550.54|548.14|547.03|544.63|0
1650474000000|2022-04-20 17:00:00|549.56|547.16|546.81|544.41|549.88|547.48|545.72|543.32|0
1650474300000|2022-04-20 17:05:00|546.16|543.76|550.43|548.03|553.17|550.77|545.72|543.32|0
1650474600000|2022-04-20 17:10:00|551.2|548.8|546.59|544.19|551.41|549.01|545.28|542.88|0
1650474900000|2022-04-20 17:15:00|546.81|544.41|549.88|547.48|550.97|548.57|544.19|541.79|0
1650475200000|2022-04-20 17:20:00|550.21|547.81|549.22|546.82|550.97|548.57|548.56|546.16|0
1650475500000|2022-04-20 17:25:00|549|546.6|550.75|548.35|551.63|549.23|548.78|546.38|0
1650475800000|2022-04-20 17:30:00|550.31|547.91|550.31|547.91|552.29|549.89|549|546.6|0
1650476100000|2022-04-20 17:35:00|550.09|547.69|549|546.6|550.09|547.69|547.68|545.28|0
1650476400000|2022-04-20 17:40:00|549.22|546.82|544.4|542|549.22|546.82|544.18|541.78|0
1650476700000|2022-04-20 17:45:00|544.18|541.78|547.02|544.62|547.02|544.62|541.56|539.16|0
1650477000000|2022-04-20 17:50:00|547.24|544.84|549.43|547.03|549.65|547.25|547.02|544.62|0
1650477300000|2022-04-20 17:55:00|549.65|547.25|546.58|544.18|550.31|547.91|546.37|543.97|0
1650477600000|2022-04-20 18:00:00|546.8|544.4|546.15|543.75|548.77|546.37|544.4|542|0
1650477900000|2022-04-20 18:05:00|546.36|543.96|547.35|544.95|548.33|545.93|545.71|543.31|0
1650478200000|2022-04-20 18:10:00|547.24|544.84|550.96|548.56|550.96|548.56|546.58|544.18|0
1650478500000|2022-04-20 18:15:00|550.74|548.34|554.92|552.52|555.36|552.96|549.43|547.03|0
1650478800000|2022-04-20 18:20:00|555.14|552.74|555.58|553.18|556.46|554.06|554.26|551.86|0
1650479100000|2022-04-20 18:25:00|555.36|552.96|557.12|554.72|557.56|555.16|555.14|552.74|0
1650479400000|2022-04-20 18:30:00|557.34|554.94|558.88|556.48|559.1|556.7|556.46|554.06|0
1650479700000|2022-04-20 18:35:00|559.1|556.7|563.29|560.89|563.96|561.56|558.88|556.48|0
1650480000000|2022-04-20 18:40:00|563.74|561.34|564.18|561.78|564.84|562.44|562.19|559.79|0
1650480300000|2022-04-20 18:45:00|564.4|562|562.41|560.01|565.51|563.11|560.86|558.46|0
1650480600000|2022-04-20 18:50:00|562.85|560.45|571.94|569.54|572.38|569.98|562.63|560.23|0
1650480900000|2022-04-20 18:55:00|572.16|569.76|569.94|567.54|574.16|571.76|569.05|566.65|0
1650481200000|2022-04-20 19:00:00|569.49|567.09|564.17|561.77|570.6|568.2|562.85|560.45|0
1650481500000|2022-04-20 19:05:00|565.06|562.66|563.73|561.33|566.83|564.43|563.51|561.11|0
1650481800000|2022-04-20 19:10:00|563.51|561.11|558.65|556.25|565.28|562.88|557.55|555.15|0
1650482100000|2022-04-20 19:15:00|557.55|555.15|559.31|556.91|560.86|558.46|557.11|554.71|0
1650482400000|2022-04-20 19:20:00|559.09|556.69|558.43|556.03|560.19|557.79|557.55|555.15|0
1650482700000|2022-04-20 19:25:00|557.99|555.59|556.66|554.26|558.43|556.03|553.15|550.75|0
1650483000000|2022-04-20 19:30:00|556|553.6|561.74|559.34|561.96|559.56|555.78|553.38|0
1650483300000|2022-04-20 19:35:00|560.85|558.45|557.89|555.49|562.4|560|556.35|553.95|0
1650483600000|2022-04-20 19:40:00|558.11|555.71|555.9|553.5|558.23|555.83|555.24|552.84|0
1650483900000|2022-04-20 19:45:00|555.68|553.28|551.69|549.29|555.9|553.5|548.65|546.25|0
1650484200000|2022-04-20 19:50:00|551.91|549.51|561.84|559.44|562.73|560.33|551.91|549.51|0
1650484500000|2022-04-20 19:55:00|561.18|558.78|563.48|561.08|565.17|562.77|560.29|557.89|0
1650484800000|2022-04-20 20:00:00|563.7|561.3|556.02|553.62|563.92|561.52|554.48|552.08|0
1650485100000|2022-04-20 20:05:00|553.38|550.98|552.5|550.1|563.09|560.69|550.53|548.13|0
1650485400000|2022-04-20 20:10:00|552.84|550.44|554.48|552.08|555.14|552.74|552.72|550.32|0
1650485700000|2022-04-20 20:15:00|553.36|550.56|556.44|553.64|556.88|554.08|553.36|550.56|0
1650486000000|2022-04-20 20:20:00|556.66|553.86|556.78|553.98|557.54|554.74|555.78|552.98|0
1650486300000|2022-04-20 20:25:00|556.66|553.86|556.22|553.42|557.32|554.52|555.56|552.76|0
1650486600000|2022-04-20 20:30:00|556.33|553.53|553.36|550.56|556.44|553.64|552.7|549.9|0
1650486900000|2022-04-20 20:35:00|553.58|550.78|552.92|550.12|553.8|551|552.7|549.9|0
1650487200000|2022-04-20 20:40:00|552.7|549.9|553.14|550.34|553.58|550.78|552.7|549.9|0
1650487500000|2022-04-20 20:45:00|553.36|550.56|551.82|549.02|553.58|550.78|551.82|549.02|0
1650487800000|2022-04-20 20:50:00|551.93|549.13|551.59|548.79|551.93|549.13|551.38|548.58|0
1650488100000|2022-04-20 20:55:00|551.38|548.58|552.01|549.21|552.03|549.23|551.16|548.36|0
1650488400000|2022-04-20 21:00:00|552.17|549.37|552.14|549.34|552.39|549.59|552.04|549.24|0
1650488700000|2022-04-20 21:05:00|552.1|549.3|551.65|548.85|552.23|549.43|551.5|548.7|0
1650489000000|2022-04-20 21:10:00|551.69|548.89|551.27|548.47|551.71|548.91|551.13|548.33|0
1650489300000|2022-04-20 21:15:00|551.3|548.5|551.59|548.79|552.45|549.65|551.27|548.47|0
1650489600000|2022-04-20 21:20:00|551.65|548.85|551.52|548.72|551.75|548.95|551.49|548.69|0
1650489900000|2022-04-20 21:25:00|551.62|548.82|551.28|548.48|552.19|549.39|551.28|548.48|0
1650490200000|2022-04-20 21:30:00|551.22|548.42|550.87|548.07|551.25|548.45|550.87|548.07|0
1650490500000|2022-04-20 21:35:00|550.67|547.87|551.02|548.22|551.12|548.32|550.67|547.87|0
1650490800000|2022-04-20 21:40:00|550.99|548.19|551.12|548.32|551.31|548.51|550.99|548.19|0
1650491100000|2022-04-20 21:45:00|551.25|548.45|551.25|548.45|551.25|548.45|551.25|548.45|0
1650491400000|2022-04-20 21:50:00|551.28|548.48|551.59|548.79|551.72|548.92|551.25|548.45|0
1650491700000|2022-04-20 21:55:00|551.56|548.76|551.82|549.02|551.82|549.02|551.56|548.76|0
1650492000000|2022-04-20 22:00:00|552.8|550|551.14|548.34|552.9|550.1|550.16|547.36|0
1650492300000|2022-04-20 22:05:00|551.36|548.56|550.26|547.46|551.58|548.78|549.39|546.59|0
1650492600000|2022-04-20 22:10:00|550.04|547.24|551.47|548.67|552.02|549.22|549.82|547.02|0
1650492900000|2022-04-20 22:15:00|551.36|548.56|551.36|548.56|551.36|548.56|550.16|547.36|0
1650493200000|2022-04-20 22:20:00|551.25|548.45|550.26|547.46|551.25|548.45|549.82|547.02|0
1650493500000|2022-04-20 22:25:00|550.48|547.68|551.14|548.34|551.14|548.34|550.26|547.46|0
1650493800000|2022-04-20 22:30:00|550.92|548.12|548.72|545.92|551.14|548.34|548.5|545.7|0
1650494100000|2022-04-20 22:35:00|548.62|545.82|548.06|545.26|548.94|546.14|547.84|545.04|0
1650494400000|2022-04-20 22:40:00|548.28|545.48|549.82|547.02|550.04|547.24|548.06|545.26|0
1650494700000|2022-04-20 22:45:00|550.04|547.24|551.79|548.99|553.11|550.31|549.82|547.02|0
1650495000000|2022-04-20 22:50:00|551.57|548.77|551.35|548.55|551.57|548.77|550.04|547.24|0
1650495300000|2022-04-20 22:55:00|551.57|548.77|552.01|549.21|552.12|549.32|550.69|547.89|0
1650495600000|2022-04-20 23:00:00|552.23|549.43|551.57|548.77|552.23|549.43|551.35|548.55|0
1650495900000|2022-04-20 23:05:00|551.79|548.99|551.79|548.99|551.79|548.99|551.24|548.44|0
1650496200000|2022-04-20 23:10:00|551.57|548.77|552.45|549.65|552.67|549.87|551.35|548.55|0
1650496500000|2022-04-20 23:15:00|552.56|549.76|551.57|548.77|552.67|549.87|551.57|548.77|0
1650496800000|2022-04-20 23:20:00|551.68|548.88|552.01|549.21|552.45|549.65|551.68|548.88|0
1650497100000|2022-04-20 23:25:00|551.9|549.1|551.13|548.33|551.9|549.1|551.13|548.33|0
1650497400000|2022-04-20 23:30:00|550.91|548.11|550.9|548.1|551.56|548.76|550.69|547.89|0
1650497700000|2022-04-20 23:35:00|550.69|547.89|550.46|547.66|551.12|548.32|550.25|547.45|0
1650498000000|2022-04-20 23:40:00|550.25|547.45|549.15|546.35|550.46|547.66|549.15|546.35|0
1650498300000|2022-04-20 23:45:00|548.93|546.13|548.93|546.13|550.02|547.22|548.71|545.91|0
1650498600000|2022-04-20 23:50:00|548.71|545.91|548.93|546.13|549.15|546.35|548.05|545.25|0
1650498900000|2022-04-20 23:55:00|549.14|546.34|550.02|547.22|550.02|547.22|548.71|545.91|0
1650499200000|2022-04-21 00:00:00|550.24|547.44|549.04|546.24|550.24|547.44|547.17|544.37|0
1650499500000|2022-04-21 00:05:00|549.14|546.34|548.05|545.25|549.14|546.34|547.39|544.59|0
1650499800000|2022-04-21 00:10:00|548.26|545.46|548.92|546.12|548.92|546.12|547.83|545.03|0
1650500100000|2022-04-21 00:15:00|549.14|546.34|547.17|544.37|549.14|546.34|546.73|543.93|0
1650500400000|2022-04-21 00:20:00|547.28|544.48|548.04|545.24|548.7|545.9|547.17|544.37|0
1650500700000|2022-04-21 00:25:00|547.82|545.02|548.04|545.24|548.04|545.24|547.38|544.58|0
1650501000000|2022-04-21 00:30:00|547.94|545.14|547.16|544.36|548.04|545.24|546.95|544.15|0
1650501300000|2022-04-21 00:35:00|547.38|544.58|548.92|546.12|549.14|546.34|546.94|544.14|0
1650501600000|2022-04-21 00:40:00|549.14|546.34|548.26|545.46|549.14|546.34|548.26|545.46|0
1650501900000|2022-04-21 00:45:00|548.04|545.24|549.57|546.77|550.01|547.21|548.04|545.24|0
1650502200000|2022-04-21 00:50:00|549.79|546.99|549.91|547.11|550.23|547.43|549.35|546.55|0
1650502500000|2022-04-21 00:55:00|549.79|546.99|549.13|546.33|550.01|547.21|548.47|545.67|0
1650502800000|2022-04-21 01:00:00|548.91|546.11|549.13|546.33|549.25|546.45|548.25|545.45|0
1650503100000|2022-04-21 01:05:00|549.35|546.55|550.23|547.43|550.67|547.87|549.35|546.55|0
1650503400000|2022-04-21 01:10:00|550.01|547.21|550.01|547.21|550.89|548.09|549.79|546.99|0
1650503700000|2022-04-21 01:15:00|549.79|546.99|548.91|546.11|550.01|547.21|548.69|545.89|0
1650504000000|2022-04-21 01:20:00|549.02|546.22|550.01|547.21|550.66|547.86|548.91|546.11|0
1650504300000|2022-04-21 01:25:00|550.22|547.42|550.22|547.42|550.88|548.08|549.79|546.99|0
1650504600000|2022-04-21 01:30:00|550.12|547.32|548.03|545.23|550.66|547.86|547.81|545.01|0
1650504900000|2022-04-21 01:35:00|548.14|545.34|547.37|544.57|548.25|545.45|546.49|543.69|0
1650505200000|2022-04-21 01:40:00|547.59|544.79|544.86|542.06|547.81|545.01|544.3|541.5|0
1650505500000|2022-04-21 01:45:00|544.52|541.72|544.74|541.94|545.07|542.27|544.09|541.29|0
1650505800000|2022-04-21 01:50:00|544.96|542.16|544.74|541.94|545.18|542.38|544.3|541.5|0
1650506100000|2022-04-21 01:55:00|544.52|541.72|544.96|542.16|545.18|542.38|544.08|541.28|0
1650506400000|2022-04-21 02:00:00|544.74|541.94|545.83|543.03|546.27|543.47|544.74|541.94|0
1650506700000|2022-04-21 02:05:00|546.05|543.25|544.08|541.28|546.05|543.25|543.43|540.63|0
1650507000000|2022-04-21 02:10:00|543.86|541.06|543.86|541.06|544.08|541.28|543.21|540.41|0
1650507300000|2022-04-21 02:15:00|543.64|540.84|543.2|540.4|543.86|541.06|543.2|540.4|0
1650507600000|2022-04-21 02:20:00|543.42|540.62|544.3|541.5|544.52|541.72|543.42|540.62|0
1650507900000|2022-04-21 02:25:00|544.41|541.61|544.95|542.15|544.95|542.15|544.3|541.5|0
1650508200000|2022-04-21 02:30:00|545.17|542.37|544.73|541.93|545.17|542.37|544.51|541.71|0
1650508500000|2022-04-21 02:35:00|544.85|542.05|546.04|543.24|546.26|543.46|544.73|541.93|0
1650508800000|2022-04-21 02:40:00|545.94|543.14|545.39|542.59|546.04|543.24|545.17|542.37|0
1650509100000|2022-04-21 02:45:00|545.17|542.37|545.6|542.8|546.04|543.24|545.17|542.37|0
1650509400000|2022-04-21 02:50:00|545.5|542.7|546.04|543.24|546.48|543.68|545.5|542.7|0
1650509700000|2022-04-21 02:55:00|545.94|543.14|545.38|542.58|546.04|543.24|544.95|542.15|0
1650510000000|2022-04-21 03:00:00|545.16|542.36|545.16|542.36|545.38|542.58|544.29|541.49|0
1650510300000|2022-04-21 03:05:00|545.38|542.58|544.94|542.14|545.38|542.58|544.94|542.14|0
1650510600000|2022-04-21 03:10:00|544.73|541.93|546.69|543.89|546.69|543.89|544.73|541.93|0
1650510900000|2022-04-21 03:15:00|546.81|544.01|547.13|544.33|547.35|544.55|546.26|543.46|0
1650511200000|2022-04-21 03:20:00|547.35|544.55|548.01|545.21|548.89|546.09|547.35|544.55|0
1650511500000|2022-04-21 03:25:00|548.23|545.43|548.01|545.21|548.66|545.86|547.57|544.77|0
1650511800000|2022-04-21 03:30:00|548.23|545.43|548.01|545.21|548.23|545.43|546.91|544.11|0
1650512100000|2022-04-21 03:35:00|547.79|544.99|549.1|546.3|549.32|546.52|547.79|544.99|0
1650512400000|2022-04-21 03:40:00|548.88|546.08|548.66|545.86|549.1|546.3|548.44|545.64|0
1650512700000|2022-04-21 03:45:00|548.56|545.76|548.44|545.64|548.66|545.86|547.78|544.98|0
1650513000000|2022-04-21 03:50:00|548.34|545.54|549.54|546.74|549.54|546.74|548.34|545.54|0
1650513300000|2022-04-21 03:55:00|549.76|546.96|549.98|547.18|550.41|547.61|549.54|546.74|0
1650513600000|2022-04-21 04:00:00|549.76|546.96|549.54|546.74|549.97|547.17|549.1|546.3|0
1650513900000|2022-04-21 04:05:00|549.43|546.63|548.44|545.64|549.43|546.63|548.44|545.64|0
1650514200000|2022-04-21 04:10:00|548.22|545.42|548.22|545.42|549.1|546.3|548|545.2|0
1650514500000|2022-04-21 04:15:00|548|545.2|548.22|545.42|548.44|545.64|547.56|544.76|0
1650514800000|2022-04-21 04:20:00|548.44|545.64|548.43|545.63|548.65|545.85|548.11|545.31|0
1650515100000|2022-04-21 04:25:00|548.21|545.41|548.43|545.63|548.87|546.07|547.99|545.19|0
1650515400000|2022-04-21 04:30:00|548.55|545.75|548.11|545.31|548.55|545.75|547.34|544.54|0
1650515700000|2022-04-21 04:35:00|548.21|545.41|547.77|544.97|548.21|545.41|547.55|544.75|0
1650516000000|2022-04-21 04:40:00|547.67|544.87|547.55|544.75|547.99|545.19|547.55|544.75|0
1650516300000|2022-04-21 04:45:00|547.77|544.97|547.33|544.53|547.77|544.97|546.9|544.1|0
1650516600000|2022-04-21 04:50:00|547.45|544.65|546.89|544.09|547.55|544.75|546.89|544.09|0
1650516900000|2022-04-21 04:55:00|546.67|543.87|546.89|544.09|547.11|544.31|546.67|543.87|0
1650517200000|2022-04-21 05:00:00|546.79|543.99|547.99|545.19|548.87|546.07|546.45|543.65|0
1650517500000|2022-04-21 05:05:00|547.77|544.97|546.67|543.87|547.88|545.08|544.26|541.46|0
1650517800000|2022-04-21 05:10:00|546.45|543.65|542.3|539.5|546.89|544.09|542.08|539.28|0
1650518100000|2022-04-21 05:15:00|542.08|539.28|540.98|538.18|542.3|539.5|540.33|537.53|0
1650518400000|2022-04-21 05:20:00|541.2|538.4|541.2|538.4|541.86|539.06|540.77|537.97|0
1650518700000|2022-04-21 05:25:00|541.32|538.52|542.73|539.93|543.17|540.37|541.2|538.4|0
1650519000000|2022-04-21 05:30:00|542.51|539.71|544.48|541.68|544.81|542.01|542.51|539.71|0
1650519300000|2022-04-21 05:35:00|544.04|541.24|544.04|541.24|544.7|541.9|543.82|541.02|0
1650519600000|2022-04-21 05:40:00|543.82|541.02|542.73|539.93|543.82|541.02|542.73|539.93|0
1650519900000|2022-04-21 05:45:00|542.95|540.15|543.82|541.02|544.26|541.46|542.73|539.93|0
1650520200000|2022-04-21 05:50:00|543.6|540.8|544.26|541.46|544.47|541.67|542.07|539.27|0
1650520500000|2022-04-21 05:55:00|544.37|541.57|545.57|542.77|546.12|543.32|544.04|541.24|0
1650520800000|2022-04-21 06:00:00|545.35|542.55|547.43|544.63|548.42|545.62|545.35|542.55|0
1650521100000|2022-04-21 06:05:00|547.54|544.74|548.19|545.39|548.2|545.4|546.88|544.08|0
1650521400000|2022-04-21 06:10:00|547.98|545.18|549.73|546.93|550.72|547.92|547.32|544.52|0
1650521700000|2022-04-21 06:15:00|550.17|547.37|550.39|547.59|552.37|549.57|549.84|547.04|0
1650522000000|2022-04-21 06:20:00|550.83|548.03|549.29|546.49|550.83|548.03|548.63|545.83|0
1650522300000|2022-04-21 06:25:00|549.51|546.71|548.85|546.05|550.39|547.59|547.97|545.17|0
1650522600000|2022-04-21 06:30:00|548.74|545.94|550.38|547.58|550.6|547.8|547.97|545.17|0
1650522900000|2022-04-21 06:35:00|550.5|547.7|550.16|547.36|551.04|548.24|549.07|546.27|0
1650523200000|2022-04-21 06:40:00|549.94|547.14|549.28|546.48|550.06|547.26|548.41|545.61|0
1650523500000|2022-04-21 06:45:00|549.5|546.7|548.52|545.72|549.72|546.92|547.53|544.73|0
1650523800000|2022-04-21 06:50:00|548.63|545.83|547.53|544.73|549.72|546.92|547.53|544.73|0
1650524100000|2022-04-21 06:55:00|547.2|544.4|546.65|543.85|547.75|544.95|545.34|542.54|0
1650524400000|2022-04-21 07:00:00|545.77|542.97|548.62|545.82|550.16|547.36|545.77|542.97|0
1650524700000|2022-04-21 07:05:00|548.42|546.02|546.01|543.61|549.74|547.34|546.01|543.61|0
1650525000000|2022-04-21 07:10:00|546.56|544.16|545.35|542.95|548.42|546.02|544.91|542.51|0
1650525300000|2022-04-21 07:15:00|545.57|543.17|544.91|542.51|545.57|543.17|542.95|540.55|0
1650525600000|2022-04-21 07:20:00|544.69|542.29|543.38|540.98|548.2|545.8|543.38|540.98|0
1650525900000|2022-04-21 07:25:00|543.49|541.09|542.29|539.89|546.12|543.72|542.29|539.89|0
1650526200000|2022-04-21 07:30:00|542.07|539.67|542.4|540|544.69|542.29|542.07|539.67|0
1650526500000|2022-04-21 07:35:00|542.29|539.89|540.22|537.82|542.5|540.1|539.01|536.61|0
1650526800000|2022-04-21 07:40:00|540|537.6|541.85|539.45|541.85|539.45|538.79|536.39|0
1650527100000|2022-04-21 07:45:00|541.31|538.91|540.18|537.78|542.46|540.06|539.96|537.56|0
1650527400000|2022-04-21 07:50:00|540.07|537.67|537.98|535.58|540.4|538|537.77|535.37|0
1650527700000|2022-04-21 07:55:00|538.1|535.7|532.52|530.12|538.32|535.92|531.43|529.03|0
1650528000000|2022-04-21 08:00:00|532.74|530.34|531.86|529.46|533.83|531.43|530.99|528.59|0
1650528300000|2022-04-21 08:05:00|531.98|529.58|531.32|528.92|532.41|530.01|530.55|528.15|0
1650528600000|2022-04-21 08:10:00|530.99|528.59|530.55|528.15|532.08|529.68|530.33|527.93|0
1650528900000|2022-04-21 08:15:00|530.33|527.93|530.77|528.37|531.21|528.81|529.03|526.63|0
1650529200000|2022-04-21 08:20:00|530.99|528.59|532.73|530.33|532.73|530.33|530.33|527.93|0
1650529500000|2022-04-21 08:25:00|533.17|530.77|532.51|530.11|533.17|530.77|532.08|529.68|0
1650529800000|2022-04-21 08:30:00|532.73|530.33|531.42|529.02|533.17|530.77|531.2|528.8|0
1650530100000|2022-04-21 08:35:00|531.64|529.24|532.73|530.33|533.17|530.77|531.42|529.02|0
1650530400000|2022-04-21 08:40:00|532.51|530.11|532.51|530.11|532.84|530.44|532.07|529.67|0
1650530700000|2022-04-21 08:45:00|532.07|529.67|532.19|529.79|532.51|530.11|531.64|529.24|0
1650531000000|2022-04-21 08:50:00|532.29|529.89|530.33|527.93|532.29|529.89|529.46|527.06|0
1650531300000|2022-04-21 08:55:00|530.54|528.14|529.89|527.49|531.2|528.8|529.67|527.27|0
1650531600000|2022-04-21 09:00:00|530.11|527.71|534.69|532.29|534.91|532.51|529.45|527.05|0
1650531900000|2022-04-21 09:05:00|535.13|532.73|533.49|531.09|535.56|533.16|533.49|531.09|0
1650532200000|2022-04-21 09:10:00|533.6|531.2|532.94|530.54|533.81|531.41|532.72|530.32|0
1650532500000|2022-04-21 09:15:00|533.16|530.76|532.72|530.32|533.93|531.53|532.18|529.78|0
1650532800000|2022-04-21 09:20:00|532.94|530.54|532.06|529.66|533.16|530.76|531.52|529.12|0
1650533100000|2022-04-21 09:25:00|532.28|529.88|532.06|529.66|532.5|530.1|531.41|529.01|0
1650533400000|2022-04-21 09:30:00|532.28|529.88|534.03|531.63|534.36|531.96|531.85|529.45|0
1650533700000|2022-04-21 09:35:00|533.81|531.41|535.56|533.16|536.87|534.47|533.59|531.19|0
1650534000000|2022-04-21 09:40:00|535.34|532.94|535.34|532.94|535.77|533.37|534.68|532.28|0
1650534300000|2022-04-21 09:45:00|535.56|533.16|534.46|532.06|535.99|533.59|534.24|531.84|0
1650534600000|2022-04-21 09:50:00|534.68|532.28|535.33|532.93|536.21|533.81|534.68|532.28|0
1650534900000|2022-04-21 09:55:00|535.23|532.83|535.55|533.15|535.77|533.37|534.9|532.5|0
1650535200000|2022-04-21 10:00:00|535.77|533.37|535.99|533.59|536.86|534.46|535.45|533.05|0
1650535500000|2022-04-21 10:05:00|535.77|533.37|533.8|531.4|536.21|533.81|533.8|531.4|0
1650535800000|2022-04-21 10:10:00|534.02|531.62|533.36|530.96|534.89|532.49|533.36|530.96|0
1650536100000|2022-04-21 10:15:00|533.58|531.18|533.15|530.75|534.24|531.84|532.93|530.53|0
1650536400000|2022-04-21 10:20:00|533.04|530.64|532.93|530.53|533.69|531.29|532.71|530.31|0
1650536700000|2022-04-21 10:25:00|532.71|530.31|532.27|529.87|533.14|530.74|532.05|529.65|0
1650537000000|2022-04-21 10:30:00|532.05|529.65|530.74|528.34|532.49|530.09|530.74|528.34|0
1650537300000|2022-04-21 10:35:00|530.96|528.56|531.4|529|532.05|529.65|530.74|528.34|0
1650537600000|2022-04-21 10:40:00|531.18|528.78|530.85|528.45|532.05|529.65|530.74|528.34|0
1650537900000|2022-04-21 10:45:00|530.74|528.34|530.3|527.9|531.18|528.78|529.21|526.81|0
1650538200000|2022-04-21 10:50:00|530.52|528.12|530.3|527.9|530.96|528.56|530.08|527.68|0
1650538500000|2022-04-21 10:55:00|530.52|528.12|530.63|528.23|531.61|529.21|530.3|527.9|0
1650538800000|2022-04-21 11:00:00|530.08|527.68|531.61|529.21|532.05|529.65|530.08|527.68|0
1650539100000|2022-04-21 11:05:00|531.83|529.43|532.26|529.86|533.35|530.95|531.61|529.21|0
1650539400000|2022-04-21 11:10:00|532.48|530.08|531.39|528.99|533.13|530.73|530.95|528.55|0
1650539700000|2022-04-21 11:15:00|531.82|529.42|529.86|527.46|531.82|529.42|528.77|526.37|0
1650540000000|2022-04-21 11:20:00|530.08|527.68|528.99|526.59|530.08|527.68|528.77|526.37|0
1650540300000|2022-04-21 11:25:00|528.77|526.37|526.81|524.41|529.1|526.7|526.81|524.41|0
1650540600000|2022-04-21 11:30:00|527.03|524.63|527.58|525.18|528.99|526.59|526.38|523.98|0
1650540900000|2022-04-21 11:35:00|527.68|525.28|528.77|526.37|528.99|526.59|527.68|525.28|0
1650541200000|2022-04-21 11:40:00|528.55|526.15|529.42|527.02|529.42|527.02|527.9|525.5|0
1650541500000|2022-04-21 11:45:00|529.64|527.24|528.77|526.37|529.97|527.57|528.55|526.15|0
1650541800000|2022-04-21 11:50:00|528.98|526.58|527.24|524.84|529.64|527.24|527.24|524.84|0
1650542100000|2022-04-21 11:55:00|527.46|525.06|526.92|524.52|527.46|525.06|525.72|523.32|0
1650542400000|2022-04-21 12:00:00|527.24|524.84|526.05|523.65|527.46|525.06|525.5|523.1|0
1650542700000|2022-04-21 12:05:00|525.94|523.54|526.8|524.4|528.11|525.71|525.94|523.54|0
1650543000000|2022-04-21 12:10:00|527.02|524.62|527.24|524.84|528.11|525.71|526.59|524.19|0
1650543300000|2022-04-21 12:15:00|527.46|525.06|529.41|527.01|529.53|527.13|527.02|524.62|0
1650543600000|2022-04-21 12:20:00|529.63|527.23|528.76|526.36|529.63|527.23|528.54|526.14|0
1650543900000|2022-04-21 12:25:00|528.66|526.26|529.41|527.01|529.41|527.01|528.54|526.14|0
1650544200000|2022-04-21 12:30:00|529.53|527.13|531.22|528.82|531.98|529.58|527.45|525.05|0
1650544500000|2022-04-21 12:35:00|531.01|528.61|528.49|526.09|531.33|528.93|528.27|525.87|0
1650544800000|2022-04-21 12:40:00|528.27|525.87|527.4|525|528.93|526.53|527.18|524.78|0
1650545100000|2022-04-21 12:45:00|527.18|524.78|527.62|525.22|528.06|525.66|527.18|524.78|0
1650545400000|2022-04-21 12:50:00|527.84|525.44|525.66|523.26|527.84|525.44|525.66|523.26|0
1650545700000|2022-04-21 12:55:00|525.88|523.48|525.44|523.04|526.86|524.46|525.22|522.82|0
1650546000000|2022-04-21 13:00:00|525.88|523.48|527.18|524.78|527.4|525|524.57|522.17|0
1650546300000|2022-04-21 13:05:00|527.4|525|527.4|525|528.27|525.87|527.18|524.78|0
1650546600000|2022-04-21 13:10:00|527.61|525.21|528.89|526.49|529.11|526.71|526.09|523.69|0
1650546900000|2022-04-21 13:15:00|529.33|526.93|528.14|525.74|529.54|527.14|527.37|524.97|0
1650547200000|2022-04-21 13:20:00|528.24|525.84|528.46|526.06|529.11|526.71|528.02|525.62|0
1650547500000|2022-04-21 13:25:00|528.24|525.84|529.32|526.92|530.19|527.79|528.02|525.62|0
1650547800000|2022-04-21 13:30:00|528.45|526.05|518.73|516.33|528.45|526.05|518.3|515.9|0
1650548100000|2022-04-21 13:35:00|518.3|515.9|524.77|522.37|527.15|524.75|517.44|515.04|0
1650548400000|2022-04-21 13:40:00|524.34|521.94|522.8|520.4|526.07|523.67|521.62|519.22|0
1650548700000|2022-04-21 13:45:00|522.59|520.19|519.78|517.38|525.18|522.78|519.56|517.16|0
1650549000000|2022-04-21 13:50:00|518.27|515.87|521.29|518.89|523.88|521.48|516.33|513.93|0
1650549300000|2022-04-21 13:55:00|521.72|519.32|521.94|519.54|521.94|519.54|519.13|516.73|0
1650549600000|2022-04-21 14:00:00|521.29|518.89|521.72|519.32|524.96|522.56|521.29|518.89|0
1650549900000|2022-04-21 14:05:00|521.83|519.43|527.99|525.59|529.73|527.33|521.83|519.43|0
1650550200000|2022-04-21 14:10:00|527.78|525.38|528.86|526.46|530.82|528.42|525.18|522.78|0
1650550500000|2022-04-21 14:15:00|529.29|526.89|532.12|529.72|532.12|529.72|525.82|523.42|0
1650550800000|2022-04-21 14:20:00|532.55|530.15|532.96|530.56|534.51|532.11|530.79|528.39|0
1650551100000|2022-04-21 14:25:00|533.83|531.43|528.63|526.23|535.35|532.95|527.33|524.93|0
1650551400000|2022-04-21 14:30:00|528.41|526.01|527.66|525.26|529.71|527.31|527.11|524.71|0
1650551700000|2022-04-21 14:35:00|527.23|524.83|531.22|528.82|532.96|530.56|526.25|523.85|0
1650552000000|2022-04-21 14:40:00|531.01|528.61|534.26|531.86|536.21|533.81|530.79|528.39|0
1650552300000|2022-04-21 14:45:00|534.04|531.64|541|538.6|541.88|539.48|534.04|531.64|0
1650552600000|2022-04-21 14:50:00|541.44|539.04|541.7|539.3|543.23|540.83|538.65|536.25|0
1650552900000|2022-04-21 14:55:00|542.36|539.96|539.96|537.56|543.45|541.05|539.3|536.9|0
1650553200000|2022-04-21 15:00:00|541.05|538.65|538.65|536.25|542.14|539.74|537.56|535.16|0
1650553500000|2022-04-21 15:05:00|538.22|535.82|541.7|539.3|543.66|541.26|538|535.6|0
1650553800000|2022-04-21 15:10:00|542.57|540.17|539.95|537.55|542.57|540.17|537.56|535.16|0
1650554100000|2022-04-21 15:15:00|539.3|536.9|541.04|538.64|544.75|542.35|539.3|536.9|0
1650554400000|2022-04-21 15:20:00|541.26|538.86|543.88|541.48|548.25|545.85|540.61|538.21|0
1650554700000|2022-04-21 15:25:00|543.99|541.59|545.4|543|546.72|544.32|539.95|537.55|0
1650555000000|2022-04-21 15:30:00|546.28|543.88|550.11|547.71|552.41|550.01|545.19|542.79|0
1650555300000|2022-04-21 15:35:00|549.12|546.72|551.75|549.35|552.63|550.23|548.03|545.63|0
1650555600000|2022-04-21 15:40:00|551.97|549.57|557.41|555.01|557.85|555.45|551.75|549.35|0
1650555900000|2022-04-21 15:45:00|557.19|554.79|557.19|554.79|559.17|556.77|556.31|553.91|0
1650556200000|2022-04-21 15:50:00|557.41|555.01|557.85|555.45|559.38|556.98|555.21|552.81|0
1650556500000|2022-04-21 15:55:00|557.63|555.23|564|561.6|564.22|561.82|557.63|555.23|0
1650556800000|2022-04-21 16:00:00|563.78|561.38|568.66|566.26|569.21|566.81|561.2|558.8|0
1650557100000|2022-04-21 16:05:00|569.32|566.92|569.54|567.14|570.42|568.02|564.91|562.51|0
1650557400000|2022-04-21 16:10:00|569.76|567.36|569.98|567.58|572.63|570.23|567.33|564.93|0
1650557700000|2022-04-21 16:15:00|570.64|568.24|567.77|565.37|571.52|569.12|567.33|564.93|0
1650558000000|2022-04-21 16:20:00|568.33|565.93|573.73|571.33|573.73|571.33|566.89|564.49|0
1650558300000|2022-04-21 16:25:00|573.96|571.56|573.73|571.33|574.84|572.44|569.98|567.58|0
1650558600000|2022-04-21 16:30:00|573.95|571.55|570.36|567.96|574.84|572.44|568.92|566.52|0
1650558900000|2022-04-21 16:35:00|570.68|568.28|573|570.6|574.21|571.81|567.82|565.42|0
1650559200000|2022-04-21 16:40:00|572.67|570.27|571.9|569.5|573.99|571.59|569.7|567.3|0
1650559500000|2022-04-21 16:45:00|572|569.6|576.2|573.8|577.53|575.13|570.46|568.06|0
1650559800000|2022-04-21 16:50:00|576.54|574.14|582.4|580|583.29|580.89|576.54|574.14|0
1650560100000|2022-04-21 16:55:00|582.85|580.45|583.29|580.89|583.29|580.89|579.08|576.68|0
1650560400000|2022-04-21 17:00:00|583.96|581.56|588.33|585.93|589.88|587.48|581.96|579.56|0
1650560700000|2022-04-21 17:05:00|588.11|585.71|588.99|586.59|589.66|587.26|587.89|585.49|0
1650561000000|2022-04-21 17:10:00|588.77|586.37|586.11|583.71|589.66|587.26|585.45|583.05|0
1650561300000|2022-04-21 17:15:00|587.22|584.82|594.1|591.7|595.44|593.04|586.11|583.71|0
1650561600000|2022-04-21 17:20:00|595.21|592.81|583.96|581.56|595.21|592.81|580.65|578.25|0
1650561900000|2022-04-21 17:25:00|583.74|581.34|579.1|576.7|587.95|585.55|577.78|575.38|0
1650562200000|2022-04-21 17:30:00|578.66|576.26|581.29|578.89|581.73|579.33|575.57|573.17|0
1650562500000|2022-04-21 17:35:00|581.73|579.33|587.49|585.09|589.49|587.09|581.73|579.33|0
1650562800000|2022-04-21 17:40:00|588.38|585.98|588.16|585.76|591.05|588.65|583.94|581.54|0
1650563100000|2022-04-21 17:45:00|588.38|585.98|584.45|582.05|590.16|587.76|580.24|577.84|0
1650563400000|2022-04-21 17:50:00|584.9|582.5|589.12|586.72|589.12|586.72|584.45|582.05|0
1650563700000|2022-04-21 17:55:00|588.56|586.16|591.79|589.39|593.34|590.94|587.34|584.94|0
1650564000000|2022-04-21 18:00:00|592.79|590.39|603.26|600.38|603.49|600.61|592.79|590.39|0
1650564300000|2022-04-21 18:05:00|603.49|600.61|600.36|597.48|603.93|601.05|600.36|597.48|0
1650564600000|2022-04-21 18:10:00|601.03|598.15|603.71|600.83|604.15|601.27|599.25|596.37|0
1650564900000|2022-04-21 18:15:00|603.48|600.6|602.81|599.93|605.49|602.61|600.36|597.48|0
1650565200000|2022-04-21 18:20:00|602.59|599.71|604.6|601.72|604.6|601.72|597.02|594.14|0
1650565500000|2022-04-21 18:25:00|604.38|601.5|602.13|599.73|604.6|601.72|599.47|596.59|0
1650565800000|2022-04-21 18:30:00|602.91|600.51|597|594.6|604.81|602.41|595.67|593.27|0
1650566100000|2022-04-21 18:35:00|597.45|595.05|600.56|598.16|601.23|598.83|591.23|588.83|0
1650566400000|2022-04-21 18:40:00|600.34|597.94|607|604.6|607.22|604.82|599.45|597.05|0
1650566700000|2022-04-21 18:45:00|606.78|604.38|611.72|609.32|612.39|609.99|606.78|604.38|0
1650567000000|2022-04-21 18:50:00|611.27|608.87|612.97|610.09|613.57|610.69|611.17|608.29|0
1650567300000|2022-04-21 18:55:00|613.87|610.99|615|612.12|617.93|615.05|613.2|610.32|0
1650567600000|2022-04-21 19:00:00|615.45|612.57|623.13|620.25|623.35|620.47|615.22|612.34|0
1650567900000|2022-04-21 19:05:00|622.45|619.57|624.94|622.06|624.94|622.06|618.61|615.73|0
1650568200000|2022-04-21 19:10:00|625.39|622.51|624.1|621.22|626.75|623.87|623.13|620.25|0
1650568500000|2022-04-21 19:15:00|623.87|620.99|622.52|619.64|627.49|624.61|619.81|616.93|0
1650568800000|2022-04-21 19:20:00|622.29|619.41|617.33|614.45|625.68|622.8|617.33|614.45|0
1650569100000|2022-04-21 19:25:00|617.56|614.68|612.61|609.73|623.42|620.54|611.49|608.61|0
1650569400000|2022-04-21 19:30:00|614.41|611.53|622.53|619.65|622.75|619.87|611.86|608.98|0
1650569700000|2022-04-21 19:35:00|622.98|620.1|626.73|623.61|629.9|627.02|622.98|620.1|0
1650570000000|2022-04-21 19:40:00|626.27|623.15|620.38|617.26|627.15|624.03|620.15|617.03|0
1650570300000|2022-04-21 19:45:00|620.6|617.48|633.95|630.83|634.18|631.06|620.6|617.48|0
1650570600000|2022-04-21 19:50:00|631|627.88|620.35|617.23|631|627.88|616.96|613.84|0
1650570900000|2022-04-21 19:55:00|619.67|616.55|623.29|620.17|627.59|624.47|619.67|616.55|0
1650571200000|2022-04-21 20:00:00|623.74|620.62|629.4|626.28|631.22|628.1|623.74|620.62|0
1650571500000|2022-04-21 20:05:00|629.29|626.17|628.69|626.29|629.86|626.87|626.42|624.02|0
1650571800000|2022-04-21 20:10:00|629.14|626.74|626.87|624.47|632.77|630.37|624.5|622.1|0
1650572100000|2022-04-21 20:15:00|626.39|623.59|628.21|625.41|629.11|626.31|625.26|622.46|0
1650572400000|2022-04-21 20:20:00|628.43|625.63|628.43|625.63|629.46|626.66|627.3|624.5|0
1650572700000|2022-04-21 20:25:00|627.52|624.72|629.56|626.76|629.91|627.11|625.71|622.91|0
1650573000000|2022-04-21 20:30:00|629.34|626.54|629|626.2|630.92|628.12|627.98|625.18|0
1650573300000|2022-04-21 20:35:00|628.88|626.08|629.68|626.88|630.24|627.44|628.2|625.4|0
1650573600000|2022-04-21 20:40:00|630.01|627.21|628.65|625.85|630.01|627.21|627.97|625.17|0
1650573900000|2022-04-21 20:45:00|628.43|625.63|628.88|626.08|629.33|626.53|627.07|624.27|0
1650574200000|2022-04-21 20:50:00|628.65|625.85|630.01|627.21|630.24|627.44|628.43|625.63|0
1650574500000|2022-04-21 20:55:00|629.79|626.99|629.29|626.49|630.46|627.66|628.43|625.63|0
1650574800000|2022-04-21 21:00:00|629.1|626.3|628.68|625.88|629.14|626.34|628.42|625.62|0
1650575100000|2022-04-21 21:05:00|628.71|625.91|628.9|626.1|628.9|626.1|628.41|625.61|0
1650575400000|2022-04-21 21:10:00|628.94|626.14|629.23|626.43|629.23|626.43|628.9|626.1|0
1650575700000|2022-04-21 21:15:00|629.39|626.59|629.69|626.89|629.79|626.99|629.39|626.59|0
1650576000000|2022-04-21 21:20:00|629.66|626.86|629.19|626.39|629.86|627.06|629.19|626.39|0
1650576300000|2022-04-21 21:25:00|629.17|626.37|629.19|626.39|629.19|626.39|629.1|626.3|0
1650576600000|2022-04-21 21:30:00|629.17|626.37|629.17|626.37|629.33|626.53|629.14|626.34|0
1650576900000|2022-04-21 21:35:00|629.19|626.39|629.19|626.39|629.19|626.39|629.19|626.39|0
1650577200000|2022-04-21 21:40:00|629.22|626.42|629.29|626.49|629.29|626.49|629.22|626.42|0
1650577500000|2022-04-21 21:45:00|629.13|626.33|629.13|626.33|629.19|626.39|629.13|626.33|0
1650577800000|2022-04-21 21:50:00|629.19|626.39|629.62|626.82|629.66|626.86|629.1|626.3|0
1650578100000|2022-04-21 21:55:00|629.72|626.92|629|626.2|629.76|626.96|628.87|626.07|0
1650578400000|2022-04-21 22:00:00|627.85|625.05|631.36|628.56|631.82|629.02|627.74|624.94|0
1650578700000|2022-04-21 22:05:00|631.13|628.33|629.32|626.52|631.36|628.56|628.64|625.84|0
1650579000000|2022-04-21 22:10:00|629.09|626.29|629.55|626.75|631.13|628.33|629.09|626.29|0
1650579300000|2022-04-21 22:15:00|629.66|626.86|628.87|626.07|630.23|627.43|628.64|625.84|0
1650579600000|2022-04-21 22:20:00|628.86|626.06|627.28|624.48|628.86|626.06|626.37|623.57|0
1650579900000|2022-04-21 22:25:00|627.51|624.71|627.73|624.93|628.64|625.84|627.28|624.48|0
1650580200000|2022-04-21 22:30:00|627.28|624.48|625.24|622.44|627.28|624.48|625.01|622.21|0
1650580500000|2022-04-21 22:35:00|625.01|622.21|625.92|623.12|626.37|623.57|625.01|622.21|0
1650580800000|2022-04-21 22:40:00|626.14|623.34|626.37|623.57|626.71|623.91|625.69|622.89|0
1650581100000|2022-04-21 22:45:00|626.14|623.34|627.27|624.47|627.5|624.7|625.81|623.01|0
1650581400000|2022-04-21 22:50:00|627.5|624.7|628.63|625.83|628.86|626.06|627.27|624.47|0
1650581700000|2022-04-21 22:55:00|628.41|625.61|628.18|625.38|628.86|626.06|628.18|625.38|0
1650582000000|2022-04-21 23:00:00|628.41|625.61|629.31|626.51|629.31|626.51|626.37|623.57|0
1650582300000|2022-04-21 23:05:00|629.76|626.96|630.67|627.87|631.58|628.78|629.54|626.74|0
1650582600000|2022-04-21 23:10:00|630.22|627.42|630.33|627.53|630.67|627.87|629.31|626.51|0
1650582900000|2022-04-21 23:15:00|630.44|627.64|629.54|626.74|630.44|627.64|628.97|626.17|0
1650583200000|2022-04-21 23:20:00|629.65|626.85|629.08|626.28|630.22|627.42|629.08|626.28|0
1650583500000|2022-04-21 23:25:00|628.97|626.17|629.53|626.73|630.44|627.64|628.85|626.05|0
1650583800000|2022-04-21 23:30:00|629.76|626.96|629.53|626.73|629.99|627.19|628.85|626.05|0
1650584100000|2022-04-21 23:35:00|629.42|626.62|632.48|629.68|632.48|629.68|628.85|626.05|0
1650584400000|2022-04-21 23:40:00|632.14|629.34|628.62|625.82|632.14|629.34|628.62|625.82|0
1650584700000|2022-04-21 23:45:00|628.52|625.72|632.93|630.13|633.61|630.81|627.49|624.69|0
1650585000000|2022-04-21 23:50:00|633.16|630.36|632.71|629.91|633.16|630.36|629.53|626.73|0
1650585300000|2022-04-21 23:55:00|632.48|629.68|635.89|633.09|637.25|634.45|632.48|629.68|0
1650585600000|2022-04-22 00:00:00|635.66|632.86|633.84|631.04|637.25|634.45|633.5|630.7|0
1650585900000|2022-04-22 00:05:00|633.61|630.81|630.89|628.09|634.18|631.38|630.43|627.63|0
1650586200000|2022-04-22 00:10:00|631.11|628.31|631.57|628.77|634.97|632.17|630.43|627.63|0
1650586500000|2022-04-22 00:15:00|631.34|628.54|635.2|632.4|635.65|632.85|631.34|628.54|0
1650586800000|2022-04-22 00:20:00|635.43|632.63|634.06|631.26|635.43|632.63|633.15|630.35|0
1650587100000|2022-04-22 00:25:00|634.29|631.49|635.88|633.08|636.91|634.11|634.06|631.26|0
1650587400000|2022-04-22 00:30:00|636.11|633.31|632.93|630.13|636.79|633.99|632.93|630.13|0
1650587700000|2022-04-22 00:35:00|632.7|629.9|634.74|631.94|636.11|633.31|632.47|629.67|0
1650588000000|2022-04-22 00:40:00|634.52|631.72|640.43|637.63|640.43|637.63|634.29|631.49|0
1650588300000|2022-04-22 00:45:00|640.78|637.98|649.33|646.53|649.33|646.53|640.2|637.4|0
1650588600000|2022-04-22 00:50:00|648.65|645.85|646.82|644.02|650.02|647.22|646.25|643.45|0
1650588900000|2022-04-22 00:55:00|646.59|643.79|643.62|640.82|647.05|644.25|643.62|640.82|0
1650589200000|2022-04-22 01:00:00|643.85|641.05|644.3|641.5|644.99|642.19|642.71|639.91|0
1650589500000|2022-04-22 01:05:00|644.08|641.28|642.6|639.8|644.53|641.73|642.48|639.68|0
1650589800000|2022-04-22 01:10:00|642.48|639.68|642.48|639.68|643.62|640.82|642.25|639.45|0
1650590100000|2022-04-22 01:15:00|642.6|639.8|641.34|638.54|642.6|639.8|640.2|637.4|0
1650590400000|2022-04-22 01:20:00|641.11|638.31|640.88|638.08|641.79|638.99|640.42|637.62|0
1650590700000|2022-04-22 01:25:00|640.65|637.85|643.84|641.04|644.3|641.5|638.83|636.03|0
1650591000000|2022-04-22 01:30:00|643.39|640.59|643.39|640.59|645.9|643.1|642.7|639.9|0
1650591300000|2022-04-22 01:35:00|643.16|640.36|644.3|641.5|644.3|641.5|640.65|637.85|0
1650591600000|2022-04-22 01:40:00|644.53|641.73|644.3|641.5|645.44|642.64|643.84|641.04|0
1650591900000|2022-04-22 01:45:00|643.84|641.04|643.73|640.93|646.35|643.55|643.61|640.81|0
1650592200000|2022-04-22 01:50:00|643.84|641.04|639.96|637.16|644.3|641.5|639.96|637.16|0
1650592500000|2022-04-22 01:55:00|639.74|636.94|639.74|636.94|641.56|638.76|639.05|636.25|0
1650592800000|2022-04-22 02:00:00|639.51|636.71|639.05|636.25|641.33|638.53|637.91|635.11|0
1650593100000|2022-04-22 02:05:00|638.82|636.02|637|634.2|639.05|636.25|635.86|633.06|0
1650593400000|2022-04-22 02:10:00|637.23|634.43|638.14|635.34|639.05|636.25|636.55|633.75|0
1650593700000|2022-04-22 02:15:00|637.91|635.11|637.91|635.11|638.82|636.02|637.46|634.66|0
1650594000000|2022-04-22 02:20:00|637.8|635|639.28|636.48|639.28|636.48|637.23|634.43|0
1650594300000|2022-04-22 02:25:00|639.05|636.25|638.82|636.02|639.73|636.93|638.14|635.34|0
1650594600000|2022-04-22 02:30:00|638.59|635.79|638.36|635.56|640.41|637.61|638.14|635.34|0
1650594900000|2022-04-22 02:35:00|638.59|635.79|637.68|634.88|638.82|636.02|636.54|633.74|0
1650595200000|2022-04-22 02:40:00|637.57|634.77|638.59|635.79|639.5|636.7|637.45|634.65|0
1650595500000|2022-04-22 02:45:00|638.82|636.02|639.27|636.47|640.41|637.61|638.13|635.33|0
1650595800000|2022-04-22 02:50:00|639.5|636.7|639.27|636.47|640.64|637.84|639.04|636.24|0
1650596100000|2022-04-22 02:55:00|639.5|636.7|640.41|637.61|640.87|638.07|639.5|636.7|0
1650596400000|2022-04-22 03:00:00|640.18|637.38|641.78|638.98|642.69|639.89|639.5|636.7|0
1650596700000|2022-04-22 03:05:00|641.09|638.29|642.23|639.43|642.92|640.12|640.53|637.73|0
1650597000000|2022-04-22 03:10:00|642|639.2|638.58|635.78|642|639.2|638.13|635.33|0
1650597300000|2022-04-22 03:15:00|638.36|635.56|638.58|635.78|638.81|636.01|637.67|634.87|0
1650597600000|2022-04-22 03:20:00|638.36|635.56|638.36|635.56|638.81|636.01|637.9|635.1|0
1650597900000|2022-04-22 03:25:00|638.13|635.33|638.35|635.55|638.36|635.56|638.13|635.33|0
1650598200000|2022-04-22 03:30:00|638.58|635.78|638.81|636.01|638.81|636.01|637.9|635.1|0
1650598500000|2022-04-22 03:35:00|638.58|635.78|638.58|635.78|638.81|636.01|638.47|635.67|0
1650598800000|2022-04-22 03:40:00|638.81|636.01|638.58|635.78|639.61|636.81|638.58|635.78|0
1650599100000|2022-04-22 03:45:00|638.35|635.55|638.81|636.01|639.15|636.35|638.12|635.32|0
1650599400000|2022-04-22 03:50:00|639.03|636.23|639.03|636.23|639.95|637.15|638.81|636.01|0
1650599700000|2022-04-22 03:55:00|639.15|636.35|638.58|635.78|639.49|636.69|638.58|635.78|0
1650600000000|2022-04-22 04:00:00|638.81|636.01|638.58|635.78|639.03|636.23|638.58|635.78|0
1650600300000|2022-04-22 04:05:00|638.7|635.9|638.58|635.78|639.03|636.23|638.58|635.78|0
1650600600000|2022-04-22 04:10:00|638.47|635.67|638.58|635.78|639.03|636.23|638.47|635.67|0
1650600900000|2022-04-22 04:15:00|638.8|636|640.17|637.37|641.31|638.51|638.8|636|0
1650601200000|2022-04-22 04:20:00|640.4|637.6|635.73|632.93|640.4|637.6|634.71|631.91|0
1650601500000|2022-04-22 04:25:00|635.39|632.59|635.51|632.71|635.84|633.04|634.71|631.91|0
1650601800000|2022-04-22 04:30:00|635.39|632.59|638.12|635.32|638.8|636|635.39|632.59|0
1650602100000|2022-04-22 04:35:00|638.01|635.21|638.23|635.43|638.57|635.77|637.66|634.86|0
1650602400000|2022-04-22 04:40:00|638.12|635.32|637.89|635.09|638.8|636|637.66|634.86|0
1650602700000|2022-04-22 04:45:00|637.66|634.86|636.98|634.18|638.57|635.77|636.98|634.18|0
1650603000000|2022-04-22 04:50:00|636.75|633.95|636.52|633.72|637.2|634.4|636.07|633.27|0
1650603300000|2022-04-22 04:55:00|636.64|633.84|634.7|631.9|636.64|633.84|634.25|631.45|0
1650603600000|2022-04-22 05:00:00|634.25|631.45|632.88|630.08|635.84|633.04|632.43|629.63|0
1650603900000|2022-04-22 05:05:00|632.66|629.86|631.29|628.49|632.88|630.08|631.07|628.27|0
1650604200000|2022-04-22 05:10:00|631.07|628.27|629.02|626.22|631.75|628.95|629.02|626.22|0
1650604500000|2022-04-22 05:15:00|628.8|626|630.84|628.04|630.84|628.04|627.89|625.09|0
1650604800000|2022-04-22 05:20:00|630.61|627.81|631.74|628.94|631.74|628.94|629.93|627.13|0
1650605100000|2022-04-22 05:25:00|631.97|629.17|631.52|628.72|632.65|629.85|630.84|628.04|0
1650605400000|2022-04-22 05:30:00|631.29|628.49|629.02|626.22|632.88|630.08|629.02|626.22|0
1650605700000|2022-04-22 05:35:00|628.57|625.77|627.43|624.63|629.47|626.67|627.43|624.63|0
1650606000000|2022-04-22 05:40:00|627.55|624.75|627.43|624.63|628.11|625.31|627.1|624.3|0
1650606300000|2022-04-22 05:45:00|627.21|624.41|629.47|626.67|629.47|626.67|626.98|624.18|0
1650606600000|2022-04-22 05:50:00|629.36|626.56|630.72|627.92|630.83|628.03|628.68|625.88|0
1650606900000|2022-04-22 05:55:00|630.83|628.03|633.33|630.53|633.55|630.75|629.47|626.67|0
1650607200000|2022-04-22 06:00:00|633.1|630.3|633.55|630.75|635.15|632.35|631.06|628.26|0
1650607500000|2022-04-22 06:05:00|633.22|630.42|632.42|629.62|633.33|630.53|631.06|628.26|0
1650607800000|2022-04-22 06:10:00|632.64|629.84|631.96|629.16|633.1|630.3|630.83|628.03|0
1650608100000|2022-04-22 06:15:00|631.74|628.94|632.87|630.07|633.78|630.98|631.17|628.37|0
1650608400000|2022-04-22 06:20:00|632.76|629.96|630.83|628.03|632.76|629.96|630.83|628.03|0
1650608700000|2022-04-22 06:25:00|631.17|628.37|628.78|625.98|632.64|629.84|628.33|625.53|0
1650609000000|2022-04-22 06:30:00|628.45|625.65|629.46|626.66|629.92|627.12|627.65|624.85|0
1650609300000|2022-04-22 06:35:00|629.69|626.89|627.88|625.08|630.94|628.14|627.65|624.85|0
1650609600000|2022-04-22 06:40:00|628.1|625.3|629.69|626.89|630.03|627.23|627.09|624.29|0
1650609900000|2022-04-22 06:45:00|629.81|627.01|628.55|625.75|629.92|627.12|627.88|625.08|0
1650610200000|2022-04-22 06:50:00|628.67|625.87|628.78|625.98|630.6|627.8|628.67|625.87|0
1650610500000|2022-04-22 06:55:00|628.55|625.75|626.97|624.17|628.67|625.87|625.38|622.58|0
1650610800000|2022-04-22 07:00:00|626.74|623.94|622.44|619.64|629.01|626.21|622.22|619.42|0
1650611100000|2022-04-22 07:05:00|622.24|619.84|627.22|624.82|627.22|624.82|622.24|619.84|0
1650611400000|2022-04-22 07:10:00|626.54|624.14|623.82|621.42|627.9|625.5|622.47|620.07|0
1650611700000|2022-04-22 07:15:00|623.6|621.2|626.31|623.91|626.54|624.14|621.79|619.39|0
1650612000000|2022-04-22 07:20:00|626.76|624.36|634.02|631.62|634.25|631.85|626.76|624.36|0
1650612300000|2022-04-22 07:25:00|633.91|631.51|637.21|634.81|637.21|634.81|631.3|628.9|0
1650612600000|2022-04-22 07:30:00|636.98|634.58|635.84|633.44|638.34|635.94|633.11|630.71|0
1650612900000|2022-04-22 07:35:00|635.73|633.33|632.78|630.38|638.34|635.94|632.32|629.92|0
1650613200000|2022-04-22 07:40:00|632.43|630.03|630.61|628.21|632.88|630.48|630.28|627.88|0
1650613500000|2022-04-22 07:45:00|630.73|628.33|631.75|629.35|632.43|630.03|629.48|627.08|0
1650613800000|2022-04-22 07:50:00|631.87|629.47|628.8|626.4|632.32|629.92|628.34|625.94|0
1650614100000|2022-04-22 07:55:00|628.34|625.94|626.2|623.8|630.16|627.76|625.85|623.45|0
1650614400000|2022-04-22 08:00:00|626.08|623.68|623.14|620.74|627.66|625.26|623.14|620.74|0
1650614700000|2022-04-22 08:05:00|623.36|620.96|625.17|622.77|625.74|623.34|623.03|620.63|0
1650615000000|2022-04-22 08:10:00|625.4|623|626.53|624.13|627.78|625.38|624.27|621.87|0
1650615300000|2022-04-22 08:15:00|626.75|624.35|628.57|626.17|629.47|627.07|624.94|622.54|0
1650615600000|2022-04-22 08:20:00|628.46|626.06|623.7|621.3|629.47|627.07|623.36|620.96|0
1650615900000|2022-04-22 08:25:00|624.26|621.86|626.07|623.67|626.19|623.79|622.68|620.28|0
1650616200000|2022-04-22 08:30:00|626.3|623.9|628.56|626.16|629.24|626.84|625.17|622.77|0
1650616500000|2022-04-22 08:35:00|628.46|626.06|627.88|625.48|629.7|627.3|626.98|624.58|0
1650616800000|2022-04-22 08:40:00|628.11|625.71|631.28|628.88|631.51|629.11|627.88|625.48|0
1650617100000|2022-04-22 08:45:00|631.51|629.11|629.7|627.3|632.19|629.79|629.01|626.61|0
1650617400000|2022-04-22 08:50:00|629.81|627.41|632.42|630.02|632.42|630.02|629.7|627.3|0
1650617700000|2022-04-22 08:55:00|632.54|630.14|631.74|629.34|632.64|630.24|629.92|627.52|0
1650618000000|2022-04-22 09:00:00|631.63|629.23|631.51|629.11|633.1|630.7|630.6|628.2|0
1650618300000|2022-04-22 09:05:00|631.05|628.65|630.6|628.2|631.73|629.33|628.56|626.16|0
1650618600000|2022-04-22 09:10:00|630.49|628.09|628.78|626.38|630.49|628.09|628.1|625.7|0
1650618900000|2022-04-22 09:15:00|628.56|626.16|628.33|625.93|629.46|627.06|627.65|625.25|0
1650619200000|2022-04-22 09:20:00|628.56|626.16|630.37|627.97|632.19|629.79|628.1|625.7|0
1650619500000|2022-04-22 09:25:00|630.14|627.74|629.92|627.52|630.82|628.42|629.01|626.61|0
1650619800000|2022-04-22 09:30:00|629.01|626.61|631.28|628.88|631.28|628.88|628.1|625.7|0
1650620100000|2022-04-22 09:35:00|631.73|629.33|630.71|628.31|632.87|630.47|630.59|628.19|0
1650620400000|2022-04-22 09:40:00|631.05|628.65|631.5|629.1|631.5|629.1|630.14|627.74|0
1650620700000|2022-04-22 09:45:00|631.73|629.33|633.66|631.26|634.91|632.51|631.73|629.33|0
1650621000000|2022-04-22 09:50:00|633.54|631.14|637.64|635.24|637.64|635.24|633.44|631.04|0
1650621300000|2022-04-22 09:55:00|637.18|634.78|639.46|637.06|641.51|639.11|636.73|634.33|0
1650621600000|2022-04-22 10:00:00|639.23|636.83|636.5|634.1|640.03|637.63|636.27|633.87|0
1650621900000|2022-04-22 10:05:00|636.27|633.87|639.69|637.29|639.69|637.29|635.82|633.42|0
1650622200000|2022-04-22 10:10:00|640.14|637.74|636.95|634.55|640.14|637.74|636.27|633.87|0
1650622500000|2022-04-22 10:15:00|637.18|634.78|637.86|635.46|638.55|636.15|636.72|634.32|0
1650622800000|2022-04-22 10:20:00|637.63|635.23|637.3|634.9|638.77|636.37|636.5|634.1|0
1650623100000|2022-04-22 10:25:00|637.18|634.78|641.05|638.65|642.19|639.79|637.18|634.78|0
1650623400000|2022-04-22 10:30:00|640.82|638.42|640.82|638.42|643.1|640.7|639.45|637.05|0
1650623700000|2022-04-22 10:35:00|641.05|638.65|640.82|638.42|641.96|639.56|639.45|637.05|0
1650624000000|2022-04-22 10:40:00|640.71|638.31|636.61|634.21|640.82|638.42|636.61|634.21|0
1650624300000|2022-04-22 10:45:00|636.95|634.55|635.35|632.95|636.95|634.55|634.67|632.27|0
1650624600000|2022-04-22 10:50:00|635.13|632.73|638.54|636.14|638.77|636.37|635.13|632.73|0
1650624900000|2022-04-22 10:55:00|638.66|636.26|636.94|634.54|639.22|636.82|636.38|633.98|0
1650625200000|2022-04-22 11:00:00|637.06|634.66|635.35|632.95|637.06|634.66|634.67|632.27|0
1650625500000|2022-04-22 11:05:00|634.67|632.27|632.4|630|636.72|634.32|631.94|629.54|0
1650625800000|2022-04-22 11:10:00|632.17|629.77|629.67|627.27|632.17|629.77|629.22|626.82|0
1650626100000|2022-04-22 11:15:00|629.9|627.5|629.44|627.04|631.26|628.86|629.22|626.82|0
1650626400000|2022-04-22 11:20:00|629.67|627.27|630.47|628.07|631.26|628.86|629.22|626.82|0
1650626700000|2022-04-22 11:25:00|630.35|627.95|629.67|627.27|631.49|629.09|629.22|626.82|0
1650627000000|2022-04-22 11:30:00|629.44|627.04|632.62|630.22|632.85|630.45|628.31|625.91|0
1650627300000|2022-04-22 11:35:00|632.51|630.11|629.79|627.39|632.85|630.45|628.99|626.59|0
1650627600000|2022-04-22 11:40:00|629.44|627.04|631.48|629.08|631.71|629.31|629.44|627.04|0
1650627900000|2022-04-22 11:45:00|631.71|629.31|630.35|627.95|632.62|630.22|629.89|627.49|0
1650628200000|2022-04-22 11:50:00|631.03|628.63|630.8|628.4|632.16|629.76|628.76|626.36|0
1650628500000|2022-04-22 11:55:00|630.35|627.95|628.08|625.68|632.62|630.22|627.62|625.22|0
1650628800000|2022-04-22 12:00:00|627.62|625.22|627.17|624.77|628.53|626.13|626.49|624.09|0
1650629100000|2022-04-22 12:05:00|626.72|624.32|627.85|625.45|628.3|625.9|626.61|624.21|0
1650629400000|2022-04-22 12:10:00|628.3|625.9|628.87|626.47|629.89|627.49|627.62|625.22|0
1650629700000|2022-04-22 12:15:00|628.98|626.58|626.49|624.09|628.98|626.58|624.68|622.28|0
1650630000000|2022-04-22 12:20:00|626.71|624.31|626.49|624.09|627.85|625.45|625.58|623.18|0
1650630300000|2022-04-22 12:25:00|626.26|623.86|624.22|621.82|626.71|624.31|623.54|621.14|0
1650630600000|2022-04-22 12:30:00|624.67|622.27|628.52|626.12|629.2|626.8|623.54|621.14|0
1650630900000|2022-04-22 12:35:00|628.3|625.9|629.2|626.8|629.88|627.48|627.39|624.99|0
1650631200000|2022-04-22 12:40:00|628.98|626.58|631.47|629.07|632.61|630.21|628.98|626.58|0
1650631500000|2022-04-22 12:45:00|631.25|628.85|634.42|632.02|635.11|632.71|630.11|627.71|0
1650631800000|2022-04-22 12:50:00|635.11|632.71|633.97|631.57|636.7|634.3|633.74|631.34|0
1650632100000|2022-04-22 12:55:00|633.74|631.34|634.2|631.8|634.65|632.25|632.83|630.43|0
1650632400000|2022-04-22 13:00:00|634.42|632.02|633.06|630.66|634.88|632.48|632.83|630.43|0
1650632700000|2022-04-22 13:05:00|632.83|630.43|636.92|634.52|637.83|635.43|632.38|629.98|0
1650633000000|2022-04-22 13:10:00|636.7|634.3|638.06|635.66|638.75|636.35|636.01|633.61|0
1650633300000|2022-04-22 13:15:00|637.61|635.21|639.88|637.48|640.57|638.17|636.24|633.84|0
1650633600000|2022-04-22 13:20:00|639.77|637.37|636.01|633.61|639.88|637.48|635.33|632.93|0
1650633900000|2022-04-22 13:25:00|635.78|633.38|636.01|633.61|637.15|634.75|634.42|632.02|0
1650634200000|2022-04-22 13:30:00|636.24|633.84|637.83|635.43|640.79|638.39|633.51|631.11|0
1650634500000|2022-04-22 13:35:00|641.48|639.08|651.2|648.8|651.31|648.91|638.51|636.11|0
1650634800000|2022-04-22 13:40:00|651.77|649.37|661.59|659.19|663.71|661.31|650.39|647.99|0
1650635100000|2022-04-22 13:45:00|663.43|661.03|653.28|650.88|663.43|661.03|653.28|650.88|0
1650635400000|2022-04-22 13:50:00|652.13|649.73|650.22|647.82|655.34|652.94|647.38|644.98|0
1650635700000|2022-04-22 13:55:00|651.14|648.74|660.62|658.22|661.77|659.37|650.1|647.7|0
1650636000000|2022-04-22 14:00:00|659.47|657.07|659.36|656.96|660.62|658.22|649.38|646.98|0
1650636300000|2022-04-22 14:05:00|658.21|655.81|648.39|645.99|659.47|657.07|644.58|642.18|0
1650636600000|2022-04-22 14:10:00|648.17|645.77|656.89|654.49|658.27|655.87|648.17|645.77|0
1650636900000|2022-04-22 14:15:00|657.12|654.72|664.81|662.41|664.81|662.41|656.66|654.26|0
1650637200000|2022-04-22 14:20:00|664.93|662.53|669.64|667.24|671.95|669.55|664.93|662.53|0
1650637500000|2022-04-22 14:25:00|669.87|667.47|672.95|670.55|673.56|671.16|668.26|665.86|0
1650637800000|2022-04-22 14:30:00|673.18|670.78|668.58|666.18|674.8|672.4|668.12|665.72|0
1650638100000|2022-04-22 14:35:00|668.35|665.95|672.03|669.63|672.49|670.09|663.07|660.67|0
1650638400000|2022-04-22 14:40:00|672.49|670.09|674.1|671.7|677.79|675.39|671.57|669.17|0
1650638700000|2022-04-22 14:45:00|674.56|672.16|674.33|671.93|675.72|673.32|669.73|667.33|0
1650639000000|2022-04-22 14:50:00|674.1|671.7|679.18|676.78|679.18|676.78|674.1|671.7|0
1650639300000|2022-04-22 14:55:00|678.94|676.54|678.94|676.54|680.1|677.7|674.22|671.82|0
1650639600000|2022-04-22 15:00:00|678.71|676.31|680.79|678.39|682.64|680.24|674.79|672.39|0
1650639900000|2022-04-22 15:05:00|680.56|678.16|668.04|665.64|682.18|679.78|668.04|665.64|0
1650640200000|2022-04-22 15:10:00|669.19|666.79|671.73|669.33|674.5|672.1|669.19|666.79|0
1650640500000|2022-04-22 15:15:00|671.49|669.09|673|670.6|675.65|673.25|669.19|666.79|0
1650640800000|2022-04-22 15:20:00|672.88|670.48|674.03|671.63|674.26|671.86|668.5|666.1|0
1650641100000|2022-04-22 15:25:00|673.8|671.4|674.96|672.56|676.11|673.71|672.88|670.48|0
1650641400000|2022-04-22 15:30:00|674.72|672.32|679.58|677.18|680.97|678.57|672.65|670.25|0
1650641700000|2022-04-22 15:35:00|680.04|677.64|683.52|681.12|684.21|681.81|679.58|677.18|0
1650642000000|2022-04-22 15:40:00|683.05|680.65|691.64|689.24|691.64|689.24|682.82|680.42|0
1650642300000|2022-04-22 15:45:00|691.41|689.01|692.03|689.63|692.03|689.63|689.02|686.62|0
1650642600000|2022-04-22 15:50:00|692.5|690.1|695.75|693.35|696.44|694.04|690.87|688.47|0
1650642900000|2022-04-22 15:55:00|696.21|693.81|697.37|694.97|697.37|694.97|694.59|692.19|0
1650643200000|2022-04-22 16:00:00|697.6|695.2|698.3|695.9|699.93|697.53|696.91|694.51|0
1650643500000|2022-04-22 16:05:00|697.6|695.2|700.53|698.13|700.53|698.13|695.19|692.79|0
1650643800000|2022-04-22 16:10:00|699.6|697.2|697.05|694.65|702.39|699.99|696.81|694.41|0
1650644100000|2022-04-22 16:15:00|697.28|694.88|696.58|694.18|699.13|696.73|695.42|693.02|0
1650644400000|2022-04-22 16:20:00|696.81|694.41|693.58|690.7|697.29|694.65|693.34|690.46|0
1650644700000|2022-04-22 16:25:00|693.11|690.23|693.11|690.23|694.27|691.39|689.18|686.3|0
1650645000000|2022-04-22 16:30:00|692.88|690|688.71|685.83|693.81|690.93|687.1|684.22|0
1650645300000|2022-04-22 16:35:00|688.48|685.6|689.87|686.99|690.33|687.45|683.86|680.98|0
1650645600000|2022-04-22 16:40:00|689.64|686.76|690.1|687.22|692.88|690|688.95|686.07|0
1650645900000|2022-04-22 16:45:00|690.33|687.45|689.64|686.76|691.72|688.84|688.02|685.14|0
1650646200000|2022-04-22 16:50:00|689.53|686.65|697.74|694.86|697.74|694.86|689.53|686.65|0
1650646500000|2022-04-22 16:55:00|697.51|694.63|697.51|694.63|698.21|695.33|695.43|692.55|0
1650646800000|2022-04-22 17:00:00|696.82|693.94|702.16|699.28|702.85|699.97|696.82|693.94|0
1650647100000|2022-04-22 17:05:00|701.92|699.04|699.26|696.38|702.16|699.28|697.74|694.86|0
1650647400000|2022-04-22 17:10:00|699.37|696.49|696.81|694.41|700.06|697.18|696.12|693.24|0
1650647700000|2022-04-22 17:15:00|697.5|695.1|697.73|695.33|698.66|696.26|695.18|692.78|0
1650648000000|2022-04-22 17:20:00|697.97|695.57|704.24|701.84|705.63|703.23|697.97|695.57|0
1650648300000|2022-04-22 17:25:00|704.01|701.61|700.76|697.88|704.94|702.06|699.6|696.72|0
1650648600000|2022-04-22 17:30:00|701.45|698.57|703.35|700.47|703.58|700.7|700.1|697.22|0
1650648900000|2022-04-22 17:35:00|703.47|700.59|706.36|703.48|706.36|703.48|703.35|700.47|0
1650649200000|2022-04-22 17:40:00|706.6|703.72|705.11|702.23|709.99|707.11|704.42|701.54|0
1650649500000|2022-04-22 17:45:00|705.34|702.46|706.97|704.09|707.2|704.32|703.49|700.61|0
1650649800000|2022-04-22 17:50:00|707.2|704.32|712.58|709.7|712.58|709.7|706.97|704.09|0
1650650100000|2022-04-22 17:55:00|712.81|709.93|713.22|710.34|713.22|710.34|710.89|708.01|0
1650650400000|2022-04-22 18:00:00|713.92|711.04|717.18|714.3|717.18|714.3|712.75|709.87|0
1650650700000|2022-04-22 18:05:00|716.72|713.84|715.78|712.9|716.95|714.07|713.22|710.34|0
1650651000000|2022-04-22 18:10:00|716.25|713.37|715.78|712.9|716.95|714.07|713.92|711.04|0
1650651300000|2022-04-22 18:15:00|715.67|712.79|706.13|703.25|717.28|714.4|705.43|702.55|0
1650651600000|2022-04-22 18:20:00|706.36|703.48|708.9|706.02|709.84|706.96|702.65|699.77|0
1650651900000|2022-04-22 18:25:00|709.13|706.25|712.39|709.51|713.09|710.21|709.13|706.25|0
1650652200000|2022-04-22 18:30:00|712.85|709.97|720.42|717.54|720.42|717.54|709.83|706.95|0
1650652500000|2022-04-22 18:35:00|720.65|717.77|720.97|718.09|722.26|719.38|719.49|716.61|0
1650652800000|2022-04-22 18:40:00|720.51|717.63|718.88|716|720.74|717.86|717.72|714.84|0
1650653100000|2022-04-22 18:45:00|718.19|715.31|721.24|718.36|722.05|719.17|718.19|715.31|0
1650653400000|2022-04-22 18:50:00|721.36|718.48|727.88|725|728.35|725.47|721.36|718.48|0
1650653700000|2022-04-22 18:55:00|728.35|725.47|727.07|724.19|732.9|730.02|727.07|724.19|0
1650654000000|2022-04-22 19:00:00|726.6|723.72|730.69|727.81|732.55|729.67|726.37|723.49|0
1650654300000|2022-04-22 19:05:00|730.46|727.58|731.39|728.51|731.39|728.51|726.27|723.39|0
1650654600000|2022-04-22 19:10:00|730.92|728.04|715.6|712.72|734.18|731.3|713.28|710.4|0
1650654900000|2022-04-22 19:15:00|716.29|713.41|710.29|707.41|718.93|716.05|708.9|706.02|0
1650655200000|2022-04-22 19:20:00|710.53|707.65|718.66|715.78|719.36|716.48|708.2|705.32|0
1650655500000|2022-04-22 19:25:00|718.43|715.55|715.74|712.86|718.43|715.55|713.31|710.43|0
1650655800000|2022-04-22 19:30:00|715.28|712.4|700.96|698.08|715.28|712.4|700.26|697.38|0
1650656100000|2022-04-22 19:35:00|700.49|697.61|703.51|700.63|706.2|703.32|697.94|695.06|0
1650656400000|2022-04-22 19:40:00|703.74|700.86|711.55|708.67|713.18|710.3|699.56|696.68|0
1650656700000|2022-04-22 19:45:00|711.32|708.44|725.54|722.66|725.54|722.66|711.32|708.44|0
1650657000000|2022-04-22 19:50:00|725.77|722.89|735.58|732.46|739.21|736.09|725.77|722.89|0
1650657300000|2022-04-22 19:55:00|735.34|732.22|738.24|735.12|744.1|740.98|733.94|730.82|0
1650657600000|2022-04-22 20:00:00|738.71|735.59|744.69|741.57|745.27|742.15|737.3|734.18|0
1650657900000|2022-04-22 20:05:00|745.16|742.04|753.02|749.9|753.49|750.37|743.39|740.27|0
1650658200000|2022-04-22 20:10:00|752.79|749.67|752.32|749.2|754.67|751.55|750.2|747.08|0
1650870300000|2022-04-25 07:05:00|787.25|784.13|773.83|770.71|787.25|784.13|769.37|766.25|0
1650870600000|2022-04-25 07:10:00|773.72|770.6|773.72|770.6|778.18|775.06|770.9|767.78|0
1650870900000|2022-04-25 07:15:00|774.53|771.41|766.32|763.2|775.47|772.35|763.04|759.92|0
1650871200000|2022-04-25 07:20:00|765.97|762.85|759.65|756.53|768.9|765.78|759.65|756.53|0
1650871500000|2022-04-25 07:25:00|759.29|756.17|761.16|758.04|762.45|759.33|757.66|754.54|0
1650871800000|2022-04-25 07:30:00|761.64|758.52|767.57|764.45|767.81|764.69|761.04|757.92|0
1650872100000|2022-04-25 07:35:00|767.46|764.34|767.46|764.34|769.22|766.1|765.21|762.09|0
1650872400000|2022-04-25 07:40:00|767.57|764.45|765.57|762.45|771.11|767.99|763.92|760.8|0
1650872700000|2022-04-25 07:45:00|765.45|762.33|768.87|765.75|768.87|765.75|762.85|759.73|0
1650873000000|2022-04-25 07:50:00|768.75|765.63|773.13|770.01|775.13|772.01|767.81|764.69|0
1650873300000|2022-04-25 07:55:00|773.24|770.12|775.32|772.2|775.32|772.2|771.11|767.99|0
1650873600000|2022-04-25 08:00:00|775.79|772.67|769.08|765.96|778.38|775.26|768.72|765.6|0
1650873900000|2022-04-25 08:05:00|769.19|766.07|769.66|766.54|769.66|766.54|763.32|760.2|0
1650874200000|2022-04-25 08:10:00|769.79|766.67|772.49|769.37|774.97|771.85|768.02|764.9|0
1650874500000|2022-04-25 08:15:00|772.02|768.9|770.21|767.09|773.19|770.07|768.37|765.25|0
1650874800000|2022-04-25 08:20:00|770.34|767.22|773.75|770.63|775.4|772.28|769.74|766.62|0
1650875100000|2022-04-25 08:25:00|773.51|770.39|773.51|770.39|773.87|770.75|769.51|766.39|0
1650875400000|2022-04-25 08:30:00|773.98|770.86|770.92|767.8|774.22|771.1|768.33|765.21|0
1650875700000|2022-04-25 08:35:00|771.15|768.03|773.75|770.63|773.75|770.63|770.45|767.33|0
1650876000000|2022-04-25 08:40:00|773.63|770.51|776.81|773.69|777.17|774.05|773.51|770.39|0
1650876300000|2022-04-25 08:45:00|777.75|774.63|783.55|780.43|784.37|781.25|776.81|773.69|0
1650876600000|2022-04-25 08:50:00|783.66|780.54|785.79|782.67|786.73|783.61|783.42|780.3|0
1650876900000|2022-04-25 08:55:00|786.02|782.9|781.06|777.94|786.15|783.03|781.06|777.94|0
1650877200000|2022-04-25 09:00:00|781.53|778.41|779.17|776.05|782.48|779.36|778.22|775.1|0
1650877500000|2022-04-25 09:05:00|779.29|776.17|781.65|778.53|785.79|782.67|779.17|776.05|0
1650877800000|2022-04-25 09:10:00|781.77|778.65|784.1|780.98|784.81|781.69|781.53|778.41|0
1650878100000|2022-04-25 09:15:00|784.34|781.22|785.52|782.4|786.93|783.81|781.98|778.86|0
1650878400000|2022-04-25 09:20:00|785.64|782.52|786.11|782.99|787.17|784.05|780.09|776.97|0
1650878700000|2022-04-25 09:25:00|786.22|783.1|783.63|780.51|786.7|783.58|780.8|777.68|0
1650879000000|2022-04-25 09:30:00|783.86|780.74|776.32|773.2|784.57|781.45|776.08|772.96|0
1650879300000|2022-04-25 09:35:00|776.08|772.96|778.44|775.32|779.15|776.03|776.08|772.96|0
1650879600000|2022-04-25 09:40:00|778.2|775.08|771.38|768.26|778.2|775.08|771.38|768.26|0
1650879900000|2022-04-25 09:45:00|771.14|768.02|773.85|770.73|773.85|770.73|770.44|767.32|0
1650880200000|2022-04-25 09:50:00|773.49|770.37|773.11|769.99|776.08|772.96|770.91|767.79|0
1650880500000|2022-04-25 09:55:00|773.24|770.12|776.77|773.65|776.89|773.77|772.76|769.64|0
1650880800000|2022-04-25 10:00:00|777.36|774.24|777.63|774.51|777.87|774.75|773.5|770.38|0
1650881100000|2022-04-25 10:05:00|777.51|774.39|775.15|772.03|779.63|776.51|774.68|771.56|0
1650881400000|2022-04-25 10:10:00|775.62|772.5|777.74|774.62|778.34|775.22|773.97|770.85|0
1650881700000|2022-04-25 10:15:00|777.51|774.39|774.44|771.32|777.51|774.39|773.86|770.74|0
1650882000000|2022-04-25 10:20:00|774.68|771.56|773.03|769.91|774.8|771.68|771.73|768.61|0
1650882300000|2022-04-25 10:25:00|772.91|769.79|774.56|771.44|774.56|771.44|771.61|768.49|0
1650882600000|2022-04-25 10:30:00|774.68|771.56|779.16|776.04|779.16|776.04|773.5|770.38|0
1650882900000|2022-04-25 10:35:00|779.28|776.16|780.32|777.2|781.05|777.93|775.38|772.26|0
1650883200000|2022-04-25 10:40:00|780.44|777.32|780.55|777.43|781.02|777.9|778.9|775.78|0
1650883500000|2022-04-25 10:45:00|780.79|777.67|777.49|774.37|780.79|777.67|777.25|774.13|0
1650883800000|2022-04-25 10:50:00|777.72|774.6|777.85|774.73|778.9|775.78|774.9|771.78|0
1650884100000|2022-04-25 10:55:00|777.96|774.84|774.08|770.96|778.79|775.67|773.96|770.84|0
1650884400000|2022-04-25 11:00:00|773.96|770.84|773.01|769.89|774.43|771.31|771.6|768.48|0
1650884700000|2022-04-25 11:05:00|773.25|770.13|777.49|774.37|778.43|775.31|773.01|769.89|0
1650885000000|2022-04-25 11:10:00|777.25|774.13|780.55|777.43|780.55|777.43|776.07|772.95|0
1650885300000|2022-04-25 11:15:00|780.78|777.66|783.85|780.73|784.32|781.2|779.13|776.01|0
1650885600000|2022-04-25 11:20:00|783.61|780.49|768.39|765.27|784.32|781.2|765.64|762.52|0
1650885900000|2022-04-25 11:25:00|768.51|765.39|779.24|776.12|779.71|776.59|766.97|763.85|0
1650886200000|2022-04-25 11:30:00|779.48|776.36|770.27|767.15|779.48|776.36|767.44|764.32|0
1650886500000|2022-04-25 11:35:00|770.16|767.04|768.62|765.5|770.16|767.04|765.09|761.97|0
1650886800000|2022-04-25 11:40:00|768.39|765.27|772.63|769.51|774.99|771.87|767.68|764.56|0
1650887100000|2022-04-25 11:45:00|772.16|769.04|773.81|770.69|774.52|771.4|770.03|766.91|0
1650887400000|2022-04-25 11:50:00|774.04|770.92|771.68|768.56|774.04|770.92|769.56|766.44|0
1650887700000|2022-04-25 11:55:00|771.92|768.8|772.15|769.03|775.46|772.34|771.1|767.98|0
1650888000000|2022-04-25 12:00:00|771.68|768.56|775.22|772.1|777.11|773.99|771.45|768.33|0
1650888300000|2022-04-25 12:05:00|775.46|772.34|773.8|770.68|776.4|773.28|770.27|767.15|0
1650888600000|2022-04-25 12:10:00|772.86|769.74|775.69|772.57|776.16|773.04|770.03|766.91|0
1650888900000|2022-04-25 12:15:00|775.93|772.81|770.97|767.85|777.34|774.22|770.27|767.15|0
1650889200000|2022-04-25 12:20:00|770.74|767.62|767.67|764.55|771.92|768.8|767.44|764.32|0
1650889500000|2022-04-25 12:25:00|767.44|764.32|768.03|764.91|770.86|767.74|766.26|763.14|0
1650889800000|2022-04-25 12:30:00|767.2|764.08|771.91|768.79|772.15|769.03|764.61|761.49|0
1650890100000|2022-04-25 12:35:00|772.15|769.03|770.15|767.03|772.39|769.27|769.56|766.44|0
1650890400000|2022-04-25 12:40:00|770.03|766.91|764.38|761.26|770.03|766.91|763.44|760.32|0
1650890700000|2022-04-25 12:45:00|763.56|760.44|760.14|757.02|765.32|762.2|759.67|756.55|0
1650891000000|2022-04-25 12:50:00|759.44|756.32|761.79|758.67|762.02|758.9|759.44|756.32|0
1650891300000|2022-04-25 12:55:00|761.55|758.43|753.79|750.67|761.55|758.43|753.32|750.2|0
1650891600000|2022-04-25 13:00:00|754.26|751.14|759.44|756.32|759.44|756.32|753.83|750.71|0
1650891900000|2022-04-25 13:05:00|759.21|756.09|758.26|755.14|761.33|758.21|758.26|755.14|0
1650892200000|2022-04-25 13:10:00|758.03|754.91|754.73|751.61|759.44|756.32|754.73|751.61|0
1650892500000|2022-04-25 13:15:00|754.49|751.37|755.67|752.55|757.08|753.96|752.61|749.49|0
1650892800000|2022-04-25 13:20:00|755.43|752.31|759.44|756.32|759.44|756.32|753.31|750.19|0
1650893100000|2022-04-25 13:25:00|759.68|756.56|762.75|759.63|762.75|759.63|757.56|754.44|0
1650893400000|2022-04-25 13:30:00|761.92|758.8|776.81|773.69|779.64|776.52|761.92|758.8|0
1650893700000|2022-04-25 13:35:00|775.39|772.27|771.91|768.79|775.39|772.27|761.31|758.19|0
1650894000000|2022-04-25 13:40:00|773.32|770.2|781.03|777.91|781.03|777.91|767.11|763.99|0
1650894300000|2022-04-25 13:45:00|780.79|777.67|780.29|777.17|784.78|781.66|778.19|775.07|0
1650894600000|2022-04-25 13:50:00|773.82|770.7|784.54|781.42|784.54|781.42|767.59|764.47|0
1650894900000|2022-04-25 13:55:00|784.07|780.95|795.04|791.92|795.04|791.92|777.31|774.19|0
1650895200000|2022-04-25 14:00:00|795.27|792.15|794.8|791.68|796.46|793.34|789.83|786.71|0
1650895500000|2022-04-25 14:05:00|795.04|791.92|788.08|784.96|797.88|794.76|783.8|780.68|0
1650895800000|2022-04-25 14:10:00|787.37|784.25|790.33|787.21|793.28|790.16|782.18|779.06|0
1650896100000|2022-04-25 14:15:00|789.26|786.14|784.54|781.42|792.81|789.69|784.54|781.42|0
1650896400000|2022-04-25 14:20:00|785.01|781.89|776.52|773.4|795.41|792.29|776.52|773.4|0
1650896700000|2022-04-25 14:25:00|776.99|773.87|771.93|768.81|776.99|773.87|769.93|766.81|0
1650897000000|2022-04-25 14:30:00|773.22|770.1|758.8|755.68|773.22|770.1|758.56|755.44|0
1650897300000|2022-04-25 14:35:00|759.27|756.15|768.68|765.56|769.15|766.03|756.21|753.09|0
1650897600000|2022-04-25 14:40:00|768.81|765.69|775.05|771.93|779.07|775.95|768.81|765.69|0
1650897900000|2022-04-25 14:45:00|776.23|773.11|768.21|765.09|776.94|773.82|767.27|764.15|0
1650898200000|2022-04-25 14:50:00|765.62|762.5|783.22|780.1|784.75|781.63|765.62|762.5|0
1650898500000|2022-04-25 14:55:00|782.62|779.5|791.91|788.79|792.86|789.74|781.67|778.55|0
1650898800000|2022-04-25 15:00:00|792.62|789.5|788.14|785.02|794.04|790.92|786.72|783.6|0
1650899100000|2022-04-25 15:05:00|789.32|786.2|792.62|789.5|793.8|790.68|787.9|784.78|0
1650899400000|2022-04-25 15:10:00|793.09|789.97|790.16|787.04|796.41|793.29|781.92|778.8|0
1650899700000|2022-04-25 15:15:00|791.1|787.98|792.04|788.92|799.59|796.47|790.63|787.51|0
1650900000000|2022-04-25 15:20:00|792.51|789.39|786.78|783.66|793.22|790.1|784.43|781.31|0
1650900300000|2022-04-25 15:25:00|785.84|782.72|792.21|789.09|793.62|790.5|778.55|775.43|0
1650900600000|2022-04-25 15:30:00|791.5|788.38|793.62|790.5|800.24|797.12|790.56|787.44|0
1650900900000|2022-04-25 15:35:00|792.92|789.8|794.8|791.68|797.87|794.75|783.49|780.37|0
1650901200000|2022-04-25 15:40:00|795.04|791.92|799.77|796.65|800.48|797.36|793.62|790.5|0
1650901500000|2022-04-25 15:45:00|801.54|798.42|809.47|806.35|809.47|806.35|801.54|798.42|0
1650901800000|2022-04-25 15:50:00|808.65|805.53|807.44|804.32|810.19|807.07|805.45|802.33|0
1650902100000|2022-04-25 15:55:00|808.38|805.26|801.53|798.41|808.86|805.74|800.83|797.71|0
1650902400000|2022-04-25 16:00:00|802.24|799.12|802.71|799.59|807.2|804.08|801.77|798.65|0
1650902700000|2022-04-25 16:05:00|802|798.88|789.05|785.93|802|798.88|784.94|781.82|0
1650903000000|2022-04-25 16:10:00|789.17|786.05|786.95|783.83|790.93|787.81|783.17|780.05|0
1650903300000|2022-04-25 16:15:00|787.18|784.06|790.72|787.6|792.38|789.26|781.52|778.4|0
1650903600000|2022-04-25 16:20:00|789.54|786.42|777.99|774.87|789.54|786.42|777.99|774.87|0
1650903900000|2022-04-25 16:25:00|776.35|773.23|782.47|779.35|783.41|780.29|773.52|770.4|0
1650904200000|2022-04-25 16:30:00|782.23|779.11|777.29|774.17|785.06|781.94|773.76|770.64|0
1650904500000|2022-04-25 16:35:00|777.52|774.4|775.73|772.61|778.23|775.11|770.31|767.19|0
1650904800000|2022-04-25 16:40:00|776.32|773.2|781.51|778.39|781.63|778.51|775.73|772.61|0
1650905100000|2022-04-25 16:45:00|781.39|778.27|769.37|766.25|782.33|779.21|768.19|765.07|0
1650905400000|2022-04-25 16:50:00|769.13|766.01|778.79|775.67|778.79|775.67|767.25|764.13|0
1650905700000|2022-04-25 16:55:00|779.03|775.91|778.79|775.67|782.33|779.21|777.38|774.26|0
1650906000000|2022-04-25 17:00:00|778.32|775.2|787.3|784.18|788.48|785.36|775.25|772.13|0
1650906300000|2022-04-25 17:05:00|787.06|783.94|775.25|772.13|788.01|784.89|775.25|772.13|0
1650906600000|2022-04-25 17:10:00|773.84|770.72|769.36|766.24|775.02|771.9|767.01|763.89|0
1650906900000|2022-04-25 17:15:00|767.95|764.83|768.66|765.54|770.9|767.78|762.54|759.42|0
1650907200000|2022-04-25 17:20:00|768.42|765.3|767.95|764.83|771.72|768.6|767.01|763.89|0
1650907500000|2022-04-25 17:25:00|766.54|763.42|769.36|766.24|775.72|772.6|764.89|761.77|0
1650907800000|2022-04-25 17:30:00|769.12|766|773.83|770.71|776.19|773.07|763.25|760.13|0
1650908100000|2022-04-25 17:35:00|774.54|771.42|776.66|773.54|779.26|776.14|773.6|770.48|0
1650908400000|2022-04-25 17:40:00|776.9|773.78|771.48|768.36|776.9|773.78|767.48|764.36|0
1650908700000|2022-04-25 17:45:00|770.77|767.65|770.3|767.18|775.25|772.13|769.59|766.47|0
1650909000000|2022-04-25 17:50:00|770.77|767.65|771.48|768.36|779.49|776.37|768.42|765.3|0
1650909300000|2022-04-25 17:55:00|771.95|768.83|774.77|771.65|778.08|774.96|771.48|768.36|0
1650909600000|2022-04-25 18:00:00|773.83|770.71|780.2|777.08|781.38|778.26|772.65|769.53|0
1650909900000|2022-04-25 18:05:00|780.91|777.79|766.77|763.65|780.91|777.79|765.36|762.24|0
1650910200000|2022-04-25 18:10:00|766.3|763.18|765.83|762.71|772.65|769.53|763.48|760.36|0
1650910500000|2022-04-25 18:15:00|766.3|763.18|759.72|756.6|766.3|763.18|757.37|754.25|0
1650910800000|2022-04-25 18:20:00|759.25|756.13|750.69|747.57|762.07|758.95|749.75|746.63|0
1650911100000|2022-04-25 18:25:00|751.4|748.28|744.58|741.46|753.04|749.92|744.34|741.22|0
1650911400000|2022-04-25 18:30:00|744.11|740.99|743.87|740.75|746.46|743.34|741.99|738.87|0
1650911700000|2022-04-25 18:35:00|742.7|739.58|749.04|745.92|749.04|745.92|742.46|739.34|0
1650912000000|2022-04-25 18:40:00|749.28|746.16|749.75|746.63|751.16|748.04|745.98|742.86|0
1650912300000|2022-04-25 18:45:00|750.22|747.1|738.01|734.89|751.63|748.51|737.77|734.65|0
1650912600000|2022-04-25 18:50:00|738.71|735.59|733.79|730.67|739.65|736.53|733.32|730.2|0
1650912900000|2022-04-25 18:55:00|733.32|730.2|744.1|740.98|744.1|740.98|733.09|729.97|0
1650913200000|2022-04-25 19:00:00|743.87|740.75|754.73|751.61|756.98|753.86|741.98|738.86|0
1650913500000|2022-04-25 19:05:00|753.91|750.79|754.62|751.5|759.47|756.35|752.84|749.72|0
1650913800000|2022-04-25 19:10:00|755.2|752.08|749.29|746.17|755.44|752.32|749.29|746.17|0
1650914100000|2022-04-25 19:15:00|748.11|744.99|739.62|736.5|749.06|745.94|739.15|736.03|0
1650914400000|2022-04-25 19:20:00|738.92|735.8|729.82|726.7|738.92|735.8|728.81|725.69|0
1650914700000|2022-04-25 19:25:00|728.64|725.52|726.05|722.93|738.07|734.95|726.05|722.93|0
1650915000000|2022-04-25 19:30:00|726.99|723.87|725.58|722.46|730.29|727.17|724.17|721.05|0
1650915300000|2022-04-25 19:35:00|726.99|723.87|718.83|715.71|726.99|723.87|717.34|714.22|0
1650915600000|2022-04-25 19:40:00|718.59|715.47|716.48|713.36|727.55|724.43|715.07|711.95|0
1650915900000|2022-04-25 19:45:00|716.71|713.59|720.24|717.12|724.25|721.13|714.13|711.01|0
1650916200000|2022-04-25 19:50:00|720.01|716.89|713.42|710.3|726.37|723.25|712.72|709.6|0
1650916500000|2022-04-25 19:55:00|713.89|710.77|713.19|710.07|719.3|716.18|712.72|709.6|0
1650916800000|2022-04-25 20:00:00|712.95|709.83|712.25|709.13|716.71|713.59|710.6|707.48|0
1650917100000|2022-04-25 20:05:00|712.72|709.6|714.12|711|714.95|711.83|712.25|709.13|0
1650917400000|2022-04-25 20:10:00|714.36|711.24|716.24|713.12|716.47|713.35|713.42|710.3|0
1650917700000|2022-04-25 20:15:00|716.97|713.33|714.98|711.34|716.97|713.33|714.15|710.51|0
1650918000000|2022-04-25 20:20:00|714.85|711.21|714.62|710.98|715.56|711.92|713.91|710.27|0
1650918300000|2022-04-25 20:25:00|714.15|710.51|713.68|710.04|714.62|710.98|713.21|709.57|0
1650918600000|2022-04-25 20:30:00|713.44|709.8|714.85|711.21|715.56|711.92|713.44|709.8|0
1650918900000|2022-04-25 20:35:00|715.09|711.45|713.21|709.57|715.32|711.68|713.21|709.57|0
1650919200000|2022-04-25 20:40:00|713.33|709.69|713.68|710.04|714.15|710.51|712.5|708.86|0
1650919500000|2022-04-25 20:45:00|713.56|709.92|712.97|709.33|713.68|710.04|712.5|708.86|0
1650919800000|2022-04-25 20:50:00|713.09|709.45|712.27|708.63|713.44|709.8|712.27|708.63|0
1650920100000|2022-04-25 20:55:00|712.5|708.86|712.75|709.11|713.2|709.56|712.26|708.62|0
1650920400000|2022-04-25 21:00:00|712.78|709.14|713.23|709.59|713.23|709.59|712.78|709.14|0
1650920700000|2022-04-25 21:05:00|713.47|709.83|714.09|710.45|714.09|710.45|713.23|709.59|0
1650921000000|2022-04-25 21:10:00|714.05|710.41|714.36|710.72|714.43|710.79|714.02|710.38|0
1650921300000|2022-04-25 21:15:00|714.33|710.69|714.39|710.75|714.43|710.79|714.23|710.59|0
1650921600000|2022-04-25 21:20:00|714.36|710.72|713.81|710.17|714.54|710.9|713.81|710.17|0
1650921900000|2022-04-25 21:25:00|713.71|710.07|713.6|709.96|713.71|710.07|713.6|709.96|0
1650922200000|2022-04-25 21:30:00|713.64|710|714.15|710.51|714.29|710.65|713.64|710|0
1650922500000|2022-04-25 21:35:00|713.88|710.24|713.94|710.3|713.94|710.3|713.77|710.13|0
1650922800000|2022-04-25 21:40:00|714.12|710.48|713.91|710.27|714.15|710.51|713.81|710.17|0
1650923100000|2022-04-25 21:45:00|713.87|710.23|713.94|710.3|713.94|710.3|713.74|710.1|0
1650923400000|2022-04-25 21:50:00|713.87|710.23|713.91|710.27|713.91|710.27|713.87|710.23|0
1650923700000|2022-04-25 21:55:00|713.87|710.23|714.04|710.4|714.18|710.54|713.81|710.17|0
1650924000000|2022-04-25 22:00:00|713.08|709.44|717.9|714.26|717.9|714.26|713.08|709.44|0
1650924300000|2022-04-25 22:05:00|718.13|714.49|717.66|714.02|718.25|714.61|716.96|713.32|0
1650924600000|2022-04-25 22:10:00|717.55|713.91|717.66|714.02|717.9|714.26|716.25|712.61|0
1650924900000|2022-04-25 22:15:00|717.19|713.55|718.13|714.49|718.37|714.73|717.19|713.55|0
1650925200000|2022-04-25 22:20:00|717.9|714.26|717.78|714.14|718.37|714.73|717.42|713.78|0
1650925500000|2022-04-25 22:25:00|717.89|714.25|716.84|713.2|718.02|714.38|716.48|712.84|0
1650925800000|2022-04-25 22:30:00|716.95|713.31|716.25|712.61|718.13|714.49|716.25|712.61|0
1650926100000|2022-04-25 22:35:00|716.37|712.73|716.6|712.96|717.66|714.02|716.37|712.73|0
1650926400000|2022-04-25 22:40:00|716.48|712.84|717.66|714.02|718.13|714.49|716.48|712.84|0
1650926700000|2022-04-25 22:45:00|717.78|714.14|717.19|713.55|718.13|714.49|717.07|713.43|0
1650927000000|2022-04-25 22:50:00|716.95|713.31|714.83|711.19|716.95|713.31|714.36|710.72|0
1650927300000|2022-04-25 22:55:00|715.07|711.43|714.83|711.19|715.77|712.13|714.49|710.85|0
1650927600000|2022-04-25 23:00:00|714.72|711.08|714.6|710.96|715.07|711.43|713.89|710.25|0
1650927900000|2022-04-25 23:05:00|714.83|711.19|714.36|710.72|715.07|711.43|713.89|710.25|0
1650928200000|2022-04-25 23:10:00|714.49|710.85|713.42|709.78|714.6|710.96|713.19|709.55|0
1650928500000|2022-04-25 23:15:00|713.31|709.67|713.42|709.78|713.42|709.78|712.72|709.08|0
1650928800000|2022-04-25 23:20:00|713.19|709.55|713.42|709.78|714.01|710.37|713.19|709.55|0
1650929100000|2022-04-25 23:25:00|713.66|710.02|714.13|710.49|714.13|710.49|712.95|709.31|0
1650929400000|2022-04-25 23:30:00|713.89|710.25|715.07|711.43|715.3|711.66|713.89|710.25|0
1650929700000|2022-04-25 23:35:00|715.19|711.55|715.3|711.66|715.3|711.66|715.06|711.42|0
1650930000000|2022-04-25 23:40:00|715.42|711.78|715.3|711.66|715.53|711.89|715.06|711.42|0
1650930300000|2022-04-25 23:45:00|715.53|711.89|715.3|711.66|716.47|712.83|715.3|711.66|0
1650930600000|2022-04-25 23:50:00|715.53|711.89|716.47|712.83|716.71|713.07|715.06|711.42|0
1650930900000|2022-04-25 23:55:00|716.71|713.07|716.24|712.6|717.18|713.54|715.77|712.13|0
1650931200000|2022-04-26 00:00:00|716.47|712.83|717.65|714.01|717.88|714.24|715.77|712.13|0
1650931500000|2022-04-26 00:05:00|717.41|713.77|717.65|714.01|718.12|714.48|715.77|712.13|0
1650931800000|2022-04-26 00:10:00|717.77|714.13|718.24|714.6|718.71|715.07|716.47|712.83|0
1650932100000|2022-04-26 00:15:00|718.35|714.71|717.88|714.24|718.82|715.18|716.94|713.3|0
1650932400000|2022-04-26 00:20:00|718.12|714.48|717.65|714.01|718.12|714.48|716.47|712.83|0
1650932700000|2022-04-26 00:25:00|717.53|713.89|716.47|712.83|717.53|713.89|715.76|712.12|0
1650933000000|2022-04-26 00:30:00|716.23|712.59|717.17|713.53|717.88|714.24|716.23|712.59|0
1650933300000|2022-04-26 00:35:00|717.06|713.42|716.7|713.06|717.06|713.42|716|712.36|0
1650933600000|2022-04-26 00:40:00|716.47|712.83|715.53|711.89|717.41|713.77|715.53|711.89|0
1650933900000|2022-04-26 00:45:00|715.76|712.12|715.41|711.77|716|712.36|715.06|711.42|0
1650934200000|2022-04-26 00:50:00|715.53|711.89|715.06|711.42|716.23|712.59|715.06|711.42|0
1650934500000|2022-04-26 00:55:00|714.82|711.18|713.41|709.77|715.29|711.65|712.94|709.3|0
1650934800000|2022-04-26 01:00:00|713.3|709.66|712.24|708.6|713.41|709.77|712.24|708.6|0
1650935100000|2022-04-26 01:05:00|712.47|708.83|712.24|708.6|712.94|709.3|712.24|708.6|0
1650935400000|2022-04-26 01:10:00|712.23|708.59|712.23|708.59|712.7|709.06|712.23|708.59|0
1650935700000|2022-04-26 01:15:00|712.47|708.83|713.41|709.77|713.41|709.77|712.23|708.59|0
1650936000000|2022-04-26 01:20:00|713.64|710|714.35|710.71|714.82|711.18|713.41|709.77|0
1650936300000|2022-04-26 01:25:00|714.58|710.94|713.64|710|714.58|710.94|712.7|709.06|0
1650936600000|2022-04-26 01:30:00|713.17|709.53|712.94|709.3|714.11|710.47|712.94|709.3|0
1650936900000|2022-04-26 01:35:00|713.17|709.53|712.47|708.83|713.41|709.77|712.23|708.59|0
1650937200000|2022-04-26 01:40:00|712.35|708.71|712.23|708.59|712.47|708.83|710.35|706.71|0
1650937500000|2022-04-26 01:45:00|712.47|708.83|714.7|711.06|716.22|712.58|712.47|708.83|0
1650937800000|2022-04-26 01:50:00|714.81|711.17|714.47|710.83|715.75|712.11|714.34|710.7|0
1650938100000|2022-04-26 01:55:00|714.58|710.94|714.58|710.94|715.99|712.35|714.34|710.7|0
1650938400000|2022-04-26 02:00:00|714.34|710.7|713.69|710.89|715.28|711.64|713.64|710|0
1650938700000|2022-04-26 02:05:00|713.45|710.65|712.87|710.07|713.57|710.77|711.1|708.3|0
1650939000000|2022-04-26 02:10:00|712.98|710.18|713.92|711.12|714.28|711.48|712.98|710.18|0
1650939300000|2022-04-26 02:15:00|713.69|710.89|712.98|710.18|715.1|712.3|712.98|710.18|0
1650939600000|2022-04-26 02:20:00|713.22|710.42|710.63|707.83|713.69|710.89|710.4|707.6|0
1650939900000|2022-04-26 02:25:00|710.4|707.6|710.16|707.36|710.87|708.07|709.69|706.89|0
1650940200000|2022-04-26 02:30:00|709.93|707.13|710.63|707.83|710.63|707.83|709.69|706.89|0
1650940500000|2022-04-26 02:35:00|710.4|707.6|710.4|707.6|710.63|707.83|709.69|706.89|0
1650940800000|2022-04-26 02:40:00|710.16|707.36|707.58|704.78|710.16|707.36|707.35|704.55|0
1650941100000|2022-04-26 02:45:00|707.81|705.01|707.35|704.55|708.28|705.48|707.35|704.55|0
1650941400000|2022-04-26 02:50:00|707.81|705.01|707.34|704.54|707.81|705.01|707.34|704.54|0
1650941700000|2022-04-26 02:55:00|707.58|704.78|707.58|704.78|707.81|705.01|707.34|704.54|0
1650942000000|2022-04-26 03:00:00|707.81|705.01|706.41|703.61|707.81|705.01|706.41|703.61|0
1650942300000|2022-04-26 03:05:00|706.64|703.84|706.41|703.61|707.11|704.31|706.41|703.61|0
1650942600000|2022-04-26 03:10:00|706.64|703.84|706.4|703.6|706.87|704.07|706.4|703.6|0
1650942900000|2022-04-26 03:15:00|704.76|701.96|706.64|703.84|707.46|704.66|704.76|701.96|0
1650943200000|2022-04-26 03:20:00|706.87|704.07|705.7|702.9|707.34|704.54|705|702.2|0
1650943500000|2022-04-26 03:25:00|705.93|703.13|704.76|701.96|705.93|703.13|704.53|701.73|0
1650943800000|2022-04-26 03:30:00|705|702.2|705.23|702.43|705.7|702.9|704.06|701.26|0
1650944100000|2022-04-26 03:35:00|705|702.2|705.46|702.66|705.7|702.9|703.82|701.02|0
1650944400000|2022-04-26 03:40:00|705.7|702.9|706.4|703.6|706.4|703.6|705.7|702.9|0
1650944700000|2022-04-26 03:45:00|706.17|703.37|705.93|703.13|706.52|703.72|705.7|702.9|0
1650945000000|2022-04-26 03:50:00|705.7|702.9|705.93|703.13|706.29|703.49|705.46|702.66|0
1650945300000|2022-04-26 03:55:00|706.17|703.37|704.99|702.19|706.17|703.37|704.99|702.19|0
1650945600000|2022-04-26 04:00:00|704.76|701.96|704.52|701.72|705.23|702.43|704.29|701.49|0
1650945900000|2022-04-26 04:05:00|704.65|701.85|706.4|703.6|706.4|703.6|704.52|701.72|0
1650946200000|2022-04-26 04:10:00|706.87|704.07|705.93|703.13|707.1|704.3|705.93|703.13|0
1650946500000|2022-04-26 04:15:00|706.16|703.36|706.4|703.6|706.4|703.6|705.69|702.89|0
1650946800000|2022-04-26 04:20:00|706.16|703.36|706.63|703.83|707.1|704.3|706.16|703.36|0
1650947100000|2022-04-26 04:25:00|706.86|704.06|706.86|704.06|706.86|704.06|706.63|703.83|0
1650947400000|2022-04-26 04:30:00|706.63|703.83|706.16|703.36|706.63|703.83|706.16|703.36|0
1650947700000|2022-04-26 04:35:00|706.39|703.59|706.39|703.59|706.63|703.83|706.39|703.59|0
1650948000000|2022-04-26 04:40:00|706.16|703.36|705.69|702.89|706.16|703.36|705.69|702.89|0
1650948300000|2022-04-26 04:45:00|705.92|703.12|705.69|702.89|706.05|703.25|705.69|702.89|0
1650948600000|2022-04-26 04:50:00|705.92|703.12|705.45|702.65|705.92|703.12|705.45|702.65|0
1650948900000|2022-04-26 04:55:00|705.69|702.89|705.45|702.65|705.69|702.89|705.45|702.65|0
1650949200000|2022-04-26 05:00:00|705.69|702.89|705.45|702.65|706.39|703.59|704.75|701.95|0
1650949500000|2022-04-26 05:05:00|705.69|702.89|710.14|707.34|710.14|707.34|705.58|702.78|0
1650949800000|2022-04-26 05:10:00|709.91|707.11|709.56|706.76|709.91|707.11|707.56|704.76|0
1650950100000|2022-04-26 05:15:00|709.91|707.11|711.32|708.52|711.79|708.99|709.44|706.64|0
1650950400000|2022-04-26 05:20:00|711.08|708.28|710.61|707.81|711.55|708.75|709.67|706.87|0
1650950700000|2022-04-26 05:25:00|710.38|707.58|710.38|707.58|710.85|708.05|709.44|706.64|0
1650951000000|2022-04-26 05:30:00|710.14|707.34|709.44|706.64|710.5|707.7|708.26|705.46|0
1650951300000|2022-04-26 05:35:00|709.2|706.4|709.44|706.64|709.91|707.11|708.97|706.17|0
1650951600000|2022-04-26 05:40:00|708.97|706.17|708.03|705.23|709.2|706.4|707.79|704.99|0
1650951900000|2022-04-26 05:45:00|707.79|704.99|707.09|704.29|708.03|705.23|706.98|704.18|0
1650952200000|2022-04-26 05:50:00|707.32|704.52|704.74|701.94|707.32|704.52|704.74|701.94|0
1650952500000|2022-04-26 05:55:00|704.98|702.18|707.91|705.11|707.91|705.11|704.98|702.18|0
1650952800000|2022-04-26 06:00:00|708.49|705.69|710.61|707.81|712.25|709.45|706.38|703.58|0
1650953100000|2022-04-26 06:05:00|710.84|708.04|713.42|710.62|714.83|712.03|710.84|708.04|0
1650953400000|2022-04-26 06:10:00|713.19|710.39|714.6|711.8|715.54|712.74|711.54|708.74|0
1650953700000|2022-04-26 06:15:00|714.83|712.03|716.24|713.44|718.72|715.92|714.83|712.03|0
1650954000000|2022-04-26 06:20:00|716.48|713.68|717.42|714.62|717.89|715.09|716.48|713.68|0
1650954300000|2022-04-26 06:25:00|717.18|714.38|717.02|714.22|718.78|715.98|716.71|713.91|0
1650954600000|2022-04-26 06:30:00|717.25|714.45|718.9|716.1|718.9|716.1|714.68|711.88|0
1650954900000|2022-04-26 06:35:00|718.66|715.86|717.96|715.16|719.6|716.8|717.02|714.22|0
1650955200000|2022-04-26 06:40:00|717.49|714.69|719.13|716.33|719.36|716.56|715.85|713.05|0
1650955500000|2022-04-26 06:45:00|719.36|716.56|717.49|714.69|722.18|719.38|717.02|714.22|0
1650955800000|2022-04-26 06:50:00|716.9|714.1|716.08|713.28|718.42|715.62|715.85|713.05|0
1650956100000|2022-04-26 06:55:00|716.2|713.4|715.61|712.81|718.19|715.39|715.61|712.81|0
1650956400000|2022-04-26 07:00:00|715.84|713.04|718.66|715.86|721.94|719.14|715.84|713.04|0
1650956700000|2022-04-26 07:05:00|718.46|716.06|725.74|723.34|725.86|723.46|717.88|715.48|0
1650957000000|2022-04-26 07:10:00|725.97|723.57|728.79|726.39|729.26|726.86|724.09|721.69|0
1650957300000|2022-04-26 07:15:00|729.97|727.57|732.45|730.05|732.8|730.4|728.79|726.39|0
1650957600000|2022-04-26 07:20:00|732.56|730.16|731.74|729.34|734.21|731.81|731.27|728.87|0
1650957900000|2022-04-26 07:25:00|731.98|729.58|736.22|733.82|737.51|735.11|729.26|726.86|0
1650958200000|2022-04-26 07:30:00|736.57|734.17|731.46|729.06|737.75|735.35|729.38|726.98|0
1650958500000|2022-04-26 07:35:00|731.22|728.82|733.58|731.18|735.7|733.3|730.84|728.44|0
1650958800000|2022-04-26 07:40:00|733.35|730.95|735.46|733.06|735.7|733.3|731.23|728.83|0
1650959100000|2022-04-26 07:45:00|735.23|732.83|732.64|730.24|736.87|734.47|731.47|729.07|0
1650959400000|2022-04-26 07:50:00|732.41|730.01|731.23|728.83|732.41|730.01|729.36|726.96|0
1650959700000|2022-04-26 07:55:00|730.76|728.36|733.7|731.3|734.75|732.35|729.48|727.08|0
1650960000000|2022-04-26 08:00:00|734.28|731.88|733.81|731.41|735.22|732.82|730.06|727.66|0
1650960300000|2022-04-26 08:05:00|733.94|731.54|732.17|729.77|734.52|732.12|730.76|728.36|0
1650960600000|2022-04-26 08:10:00|731.7|729.3|728.18|725.78|732.4|730|727.71|725.31|0
1650960900000|2022-04-26 08:15:00|728.07|725.67|726.07|723.67|728.07|725.67|724.67|722.27|0
1650961200000|2022-04-26 08:20:00|726.3|723.9|722.32|719.92|726.3|723.9|722.09|719.69|0
1650961500000|2022-04-26 08:25:00|722.21|719.81|723.15|720.75|724.43|722.03|721.62|719.22|0
1650961800000|2022-04-26 08:30:00|722.79|720.39|725.32|722.92|727.43|725.03|722.56|720.16|0
1650962100000|2022-04-26 08:35:00|725.43|723.03|727.78|725.38|728.48|726.08|725.43|723.03|0
1650962400000|2022-04-26 08:40:00|727.54|725.14|726.61|724.21|727.78|725.38|725.2|722.8|0
1650962700000|2022-04-26 08:45:00|726.73|724.33|727.2|724.8|727.31|724.91|725.2|722.8|0
1650963000000|2022-04-26 08:50:00|727.07|724.67|726.49|724.09|727.9|725.5|724.26|721.86|0
1650963300000|2022-04-26 08:55:00|726.14|723.74|720.87|718.47|726.84|724.44|720.87|718.47|0
1650963600000|2022-04-26 09:00:00|720.28|717.88|722.85|720.45|722.85|720.45|720.28|717.88|0
1650963900000|2022-04-26 09:05:00|723.09|720.69|720.98|718.58|724.38|721.98|719.34|716.94|0
1650964200000|2022-04-26 09:10:00|720.75|718.35|721.8|719.4|722.62|720.22|719.58|717.18|0
1650964500000|2022-04-26 09:15:00|721.68|719.28|721.45|719.05|723.55|721.15|721.21|718.81|0
1650964800000|2022-04-26 09:20:00|721.57|719.17|725.43|723.03|725.66|723.26|721.57|719.17|0
1650965100000|2022-04-26 09:25:00|725.19|722.79|725.08|722.68|726.6|724.2|724.02|721.62|0
1650965400000|2022-04-26 09:30:00|724.96|722.56|723.08|720.68|725.66|723.26|721.68|719.28|0
1650965700000|2022-04-26 09:35:00|723.32|720.92|722.85|720.45|723.55|721.15|720.98|718.58|0
1650966000000|2022-04-26 09:40:00|722.97|720.57|723.55|721.15|725.43|723.03|722.85|720.45|0
1650966300000|2022-04-26 09:45:00|723.32|720.92|727.77|725.37|727.77|725.37|723.08|720.68|0
1650966600000|2022-04-26 09:50:00|727.66|725.26|725.96|723.56|728.24|725.84|725.26|722.86|0
1650966900000|2022-04-26 09:55:00|726.09|723.69|723.85|721.45|726.9|724.5|723.15|720.75|0
1650967200000|2022-04-26 10:00:00|724.09|721.69|721.4|719|724.44|722.04|720.81|718.41|0
1650967500000|2022-04-26 10:05:00|721.16|718.76|723.85|721.45|723.85|721.45|721.16|718.76|0
1650967800000|2022-04-26 10:10:00|723.74|721.34|725.38|722.98|726.43|724.03|723.38|720.98|0
1650968100000|2022-04-26 10:15:00|725.49|723.09|727.49|725.09|728.78|726.38|725.49|723.09|0
1650968400000|2022-04-26 10:20:00|727.13|724.73|727.6|725.2|728.54|726.14|726.2|723.8|0
1650968700000|2022-04-26 10:25:00|727.49|725.09|728.31|725.91|729.95|727.55|727.13|724.73|0
1650969000000|2022-04-26 10:30:00|728.54|726.14|727.6|725.2|728.78|726.38|725.02|722.62|0
1650969300000|2022-04-26 10:35:00|727.49|725.09|726.08|723.68|728.31|725.91|725.14|722.74|0
1650969600000|2022-04-26 10:40:00|725.96|723.56|728.07|725.67|728.54|726.14|724.32|721.92|0
1650969900000|2022-04-26 10:45:00|727.84|725.44|726.9|724.5|727.84|725.44|725.96|723.56|0
1650970200000|2022-04-26 10:50:00|727.02|724.62|727.96|725.56|727.96|725.56|726.43|724.03|0
1650970500000|2022-04-26 10:55:00|728.07|725.67|730.18|727.78|730.3|727.9|726.43|724.03|0
1650970800000|2022-04-26 11:00:00|729.95|727.55|732.77|730.37|733.71|731.31|729.95|727.55|0
1650971100000|2022-04-26 11:05:00|733|730.6|732.77|730.37|734.65|732.25|732.77|730.37|0
1650971400000|2022-04-26 11:10:00|732.89|730.49|731.83|729.43|734.07|731.67|730.42|728.02|0
1650971700000|2022-04-26 11:15:00|732.06|729.66|731.59|729.19|732.77|730.37|730.77|728.37|0
1650972000000|2022-04-26 11:20:00|731.48|729.08|728.54|726.14|731.83|729.43|728.3|725.9|0
1650972300000|2022-04-26 11:25:00|728.3|725.9|728.3|725.9|729.71|727.31|727.83|725.43|0
1650972600000|2022-04-26 11:30:00|728.53|726.13|731.35|728.95|731.35|728.95|728.3|725.9|0
1650972900000|2022-04-26 11:35:00|731.48|729.08|733.23|730.83|735.12|732.72|730.77|728.37|0
1650973200000|2022-04-26 11:40:00|733.36|730.96|733.47|731.07|734.17|731.77|732.53|730.13|0
1650973500000|2022-04-26 11:45:00|733.23|730.83|729.94|727.54|733.7|731.3|729.94|727.54|0
1650973800000|2022-04-26 11:50:00|729.47|727.07|729.83|727.43|729.83|727.43|728.06|725.66|0
1650974100000|2022-04-26 11:55:00|729.94|727.54|728.06|725.66|730.41|728.01|727.83|725.43|0
1650974400000|2022-04-26 12:00:00|727.83|725.43|729.94|727.54|729.94|727.54|727.12|724.72|0
1650974700000|2022-04-26 12:05:00|730.17|727.77|729.23|726.83|730.41|728.01|728.53|726.13|0
1650975000000|2022-04-26 12:10:00|729|726.6|728.53|726.13|729.7|727.3|727.12|724.72|0
1650975300000|2022-04-26 12:15:00|728.29|725.89|730.41|728.01|731.71|729.31|727.59|725.19|0
1650975600000|2022-04-26 12:20:00|730.3|727.9|729.23|726.83|731.58|729.18|728.76|726.36|0
1650975900000|2022-04-26 12:25:00|729.94|727.54|729|726.6|730.88|728.48|727.35|724.95|0
1650976200000|2022-04-26 12:30:00|728.88|726.48|729.47|727.07|730.64|728.24|727.82|725.42|0
1650976500000|2022-04-26 12:35:00|729.35|726.95|735.11|732.71|737.93|735.53|729.35|726.95|0
1650976800000|2022-04-26 12:40:00|735.47|733.07|737.46|735.06|738.41|736.01|735.47|733.07|0
1650977100000|2022-04-26 12:45:00|737.7|735.3|736.99|734.59|739.11|736.71|736.52|734.12|0
1650977400000|2022-04-26 12:50:00|736.76|734.36|733.93|731.53|737.7|735.3|733.7|731.3|0
1650977700000|2022-04-26 12:55:00|734.17|731.77|733.43|731.03|734.87|732.47|732.75|730.35|0
1650978000000|2022-04-26 13:00:00|733.66|731.26|736.72|734.32|738.84|736.44|733.66|731.26|0
1650978300000|2022-04-26 13:05:00|736.96|734.56|736.96|734.56|737.79|735.39|736.25|733.85|0
1650978600000|2022-04-26 13:10:00|737.19|734.79|740.02|737.62|741.2|738.8|736.72|734.32|0
1650978900000|2022-04-26 13:15:00|740.26|737.86|739.44|737.04|740.73|738.33|738.84|736.44|0
1650979200000|2022-04-26 13:20:00|739.31|736.91|741.67|739.27|742.85|740.45|739.08|736.68|0
1650979500000|2022-04-26 13:25:00|741.91|739.51|740.02|737.62|742.85|740.45|738.84|736.44|0
1650979800000|2022-04-26 13:30:00|740.49|738.09|748.17|745.77|748.41|746.01|738.84|736.44|0
1650980100000|2022-04-26 13:35:00|748.88|746.48|746.99|744.59|749.12|746.72|742.76|740.36|0
1650980400000|2022-04-26 13:40:00|748.64|746.24|755.72|753.32|756.2|753.8|746.05|743.65|0
1650980700000|2022-04-26 13:45:00|756.2|753.8|756.8|754.4|758.32|755.92|748.79|746.39|0
1650981000000|2022-04-26 13:50:00|757.74|755.34|763.17|760.77|763.17|760.77|755.15|752.75|0
1650981300000|2022-04-26 13:55:00|762.46|760.06|760.93|758.53|764.35|761.95|760.1|757.7|0
1650981600000|2022-04-26 14:00:00|761.51|759.11|761.51|759.11|764.58|762.18|759.62|757.22|0
1650981900000|2022-04-26 14:05:00|761.28|758.88|754.44|752.04|761.75|759.35|753.5|751.1|0
1650982200000|2022-04-26 14:10:00|755.38|752.98|764.58|762.18|765.05|762.65|753.5|751.1|0
1650982500000|2022-04-26 14:15:00|765.29|762.89|777.58|775.18|779.94|777.54|765.29|762.89|0
1650982800000|2022-04-26 14:20:00|778.28|775.88|780.77|778.37|784.42|782.02|775.45|773.05|0
1650983100000|2022-04-26 14:25:00|781.12|778.72|776.4|774|784.19|781.79|776.4|774|0
1650983400000|2022-04-26 14:30:00|774.75|772.35|782.89|780.49|783.48|781.08|774.04|771.64|0
1650983700000|2022-04-26 14:35:00|783.48|781.08|784.66|782.26|788.44|786.04|777.57|775.17|0
1650984000000|2022-04-26 14:40:00|784.18|781.78|790.98|788.58|793.41|791.01|783.71|781.31|0
1650984300000|2022-04-26 14:45:00|791.45|789.05|783.67|781.27|791.45|789.05|783.67|781.27|0
1650984600000|2022-04-26 14:50:00|783.44|781.04|787.91|785.51|788.98|786.58|780.85|778.45|0
1650984900000|2022-04-26 14:55:00|787.68|785.28|788.38|785.98|789.8|787.4|785.32|782.92|0
1650985200000|2022-04-26 15:00:00|788.62|786.22|794.28|791.88|794.75|792.35|788.62|786.22|0
1650985500000|2022-04-26 15:05:00|794.75|792.35|792.39|789.99|796.64|794.24|792.39|789.99|0
1650985800000|2022-04-26 15:10:00|793.1|790.7|787.91|785.51|794.51|792.11|787.67|785.27|0
1650986100000|2022-04-26 15:15:00|788.14|785.74|795.93|793.53|796.4|794|787.91|785.51|0
1650986400000|2022-04-26 15:20:00|796.16|793.76|789.32|786.92|796.87|794.47|784.61|782.21|0
1650986700000|2022-04-26 15:25:00|790.03|787.63|790.74|788.34|791.68|789.28|786.96|784.56|0
1650987000000|2022-04-26 15:30:00|791.21|788.81|792.45|790.05|795.75|793.35|787.74|785.34|0
1650987300000|2022-04-26 15:35:00|792.92|790.52|796.29|793.89|801.48|799.08|792.22|789.82|0
1650987600000|2022-04-26 15:40:00|796.76|794.36|794.88|792.48|803.13|800.73|794.88|792.48|0
1650987900000|2022-04-26 15:45:00|795.11|792.71|795.97|793.57|798.17|795.77|793.62|791.22|0
1650988200000|2022-04-26 15:50:00|796.44|794.04|798.08|795.68|798.08|795.68|793.62|791.22|0
1650988500000|2022-04-26 15:55:00|798.2|795.8|804.91|802.51|805.38|802.98|798.2|795.8|0
1650988800000|2022-04-26 16:00:00|805.38|802.98|801.84|799.44|805.38|802.98|800.9|798.5|0
1650989100000|2022-04-26 16:05:00|801.61|799.21|795.26|792.86|802.78|800.38|795.26|792.86|0
1650989400000|2022-04-26 16:10:00|795.73|793.33|795.15|792.75|798.78|796.38|794.44|792.04|0
1650989700000|2022-04-26 16:15:00|794.79|792.39|791.1|788.7|795.02|792.62|790.33|787.93|0
1650990000000|2022-04-26 16:20:00|790.87|788.47|787.11|784.71|790.87|788.47|784.52|782.12|0
1650990300000|2022-04-26 16:25:00|787.58|785.18|780.3|777.9|787.58|785.18|778.19|775.79|0
1650990600000|2022-04-26 16:30:00|780.77|778.37|784.52|782.12|785.93|783.53|778.89|776.49|0
1650990900000|2022-04-26 16:35:00|784.41|782.01|790.16|787.76|790.87|788.47|782.77|780.37|0
1650991200000|2022-04-26 16:40:00|789.93|787.53|789.22|786.82|791.34|788.94|786.64|784.24|0
1650991500000|2022-04-26 16:45:00|789.46|787.06|793.22|790.82|794.16|791.76|789.22|786.82|0
1650991800000|2022-04-26 16:50:00|792.98|790.58|789.69|787.29|793.45|791.05|786.63|784.23|0
1650992100000|2022-04-26 16:55:00|790.39|787.99|778.42|776.02|791.1|788.7|778.42|776.02|0
1650992400000|2022-04-26 17:00:00|778.19|775.79|793.67|791.27|794.85|792.45|778.19|775.79|0
1650992700000|2022-04-26 17:05:00|793.2|790.8|792.73|790.33|793.91|791.51|790.37|787.97|0
1650993000000|2022-04-26 17:10:00|792.96|790.56|797.93|795.53|797.93|795.53|791.31|788.91|0
1650993300000|2022-04-26 17:15:00|798.16|795.76|801.95|799.55|802.18|799.78|795.8|793.4|0
1650993600000|2022-04-26 17:20:00|802.42|800.02|805.03|802.63|805.26|802.86|800.76|798.36|0
1650993900000|2022-04-26 17:25:00|804.79|802.39|807.31|804.91|808.25|805.85|803.13|800.73|0
1650994200000|2022-04-26 17:30:00|807.54|805.14|806.89|804.49|811.56|809.16|804.77|802.37|0
1650994500000|2022-04-26 17:35:00|807.84|805.44|804.77|802.37|810.43|808.03|803.83|801.43|0
1650994800000|2022-04-26 17:40:00|805.95|803.55|797.71|795.31|805.95|803.55|794.89|792.49|0
1650995100000|2022-04-26 17:45:00|796.77|794.37|800.29|797.89|803.59|801.19|796.06|793.66|0
1650995400000|2022-04-26 17:50:00|799.82|797.42|807.13|804.73|807.13|804.73|799.82|797.42|0
1650995700000|2022-04-26 17:55:00|806.66|804.26|805.71|803.31|807.6|805.2|802.65|800.25|0
1650996000000|2022-04-26 18:00:00|805.48|803.08|805.71|803.31|809.25|806.85|803.83|801.43|0
1650996300000|2022-04-26 18:05:00|805.95|803.55|806.42|804.02|807.6|805.2|802.65|800.25|0
1650996600000|2022-04-26 18:10:00|806.89|804.49|800.53|798.13|806.89|804.49|800.06|797.66|0
1650996900000|2022-04-26 18:15:00|800.29|797.89|801|798.6|805|802.6|795.35|792.95|0
1650997200000|2022-04-26 18:20:00|800.29|797.89|794.18|791.78|801.94|799.54|791.36|788.96|0
1650997500000|2022-04-26 18:25:00|793.71|791.31|794.17|791.77|798.88|796.48|792.53|790.13|0
1650997800000|2022-04-26 18:30:00|795.11|792.71|796.65|794.25|800.76|798.36|793.94|791.54|0
1650998100000|2022-04-26 18:35:00|796.05|793.65|794.17|791.77|796.76|794.36|791.12|788.72|0
1650998400000|2022-04-26 18:40:00|794.64|792.24|805.36|802.96|805.47|803.07|794.64|792.24|0
1650998700000|2022-04-26 18:45:00|805.47|803.07|804.29|801.89|807.12|804.72|801.7|799.3|0
1650999000000|2022-04-26 18:50:00|804.41|802.01|797.7|795.3|804.76|802.36|796.52|794.12|0
1650999300000|2022-04-26 18:55:00|796.52|794.12|792.53|790.13|798.29|795.89|791.35|788.95|0
1650999600000|2022-04-26 19:00:00|793|790.6|796.02|793.62|796.49|794.09|787.29|784.89|0
1650999900000|2022-04-26 19:05:00|796.73|794.33|802.64|800.24|804.07|801.67|795.78|793.38|0
1651000200000|2022-04-26 19:10:00|802.88|800.48|810.7|808.3|811.65|809.25|799.57|797.17|0
1651000500000|2022-04-26 19:15:00|810.47|808.07|821.35|818.95|822.53|820.13|810.47|808.07|0
1651000800000|2022-04-26 19:20:00|820.87|818.47|815.2|812.8|821.58|819.18|813.78|811.38|0
1651001100000|2022-04-26 19:25:00|814.02|811.62|819.45|817.05|820.87|818.47|814.02|811.62|0
1651001400000|2022-04-26 19:30:00|819.69|817.29|823.71|821.31|825.6|823.2|817.09|814.69|0
1651001700000|2022-04-26 19:35:00|823.47|821.07|817.56|815.16|827.02|824.62|817.56|815.16|0
1651002000000|2022-04-26 19:40:00|817.32|814.92|818.27|815.87|824.42|822.02|815.2|812.8|0
1651002300000|2022-04-26 19:45:00|817.8|815.4|823.47|821.07|826.31|823.91|814.96|812.56|0
1651002600000|2022-04-26 19:50:00|826.08|823.68|827.02|824.62|827.26|824.86|816.38|813.98|0
1651002900000|2022-04-26 19:55:00|827.26|824.86|835.64|833.24|835.87|833.47|822.05|819.65|0
1651003200000|2022-04-26 20:00:00|836.11|833.71|836.89|834.49|843.46|841.06|830.73|828.33|0
1651003500000|2022-04-26 20:05:00|837.6|835.2|855.67|853.27|858.17|855.77|836.42|834.02|0
1651003800000|2022-04-26 20:10:00|856.38|853.98|849.8|847.4|856.38|853.98|845.04|842.64|0
1651004100000|2022-04-26 20:15:00|851.43|848.63|845.95|843.15|851.43|848.63|845|842.2|0
1651004400000|2022-04-26 20:20:00|846.19|843.39|855.75|852.95|856.7|853.9|846.19|843.39|0
1651004700000|2022-04-26 20:25:00|855.51|852.71|855.27|852.47|858.84|856.04|855.27|852.47|0
1651005000000|2022-04-26 20:30:00|855.51|852.71|856.46|853.66|858.37|855.57|855.27|852.47|0
1651005300000|2022-04-26 20:35:00|856.23|853.43|858.13|855.33|859.56|856.76|855.51|852.71|0
1651005600000|2022-04-26 20:40:00|858.37|855.57|865.27|862.47|866.47|863.67|858.37|855.57|0
1651005900000|2022-04-26 20:45:00|865.16|862.36|864.8|862|865.99|863.19|861.22|858.42|0
1651006200000|2022-04-26 20:50:00|865.04|862.24|865.27|862.47|867.66|864.86|864.8|862|0
1651006500000|2022-04-26 20:55:00|865.03|862.23|863.97|861.17|865.4|862.6|863.37|860.57|0
1651006800000|2022-04-26 21:00:00|864.52|861.72|863.55|860.75|864.52|861.72|863.44|860.64|0
1651007100000|2022-04-26 21:05:00|863.48|860.68|862.22|859.42|863.48|860.68|862.22|859.42|0
1651007400000|2022-04-26 21:10:00|862.15|859.35|861.15|858.35|862.85|860.05|861.09|858.29|0
1651007700000|2022-04-26 21:15:00|861.11|858.31|860.9|858.1|862.05|859.25|860.63|857.83|0
1651008000000|2022-04-26 21:20:00|860.94|858.14|861.01|858.21|861.25|858.45|860|857.2|0
1651008300000|2022-04-26 21:25:00|861.19|858.39|858.5|855.7|861.19|858.39|858.26|855.46|0
1651008600000|2022-04-26 21:30:00|858.53|855.73|856.86|854.06|858.53|855.73|855.33|852.53|0
1651008900000|2022-04-26 21:35:00|856.69|853.89|857.45|854.65|858.07|855.27|856.51|853.71|0
1651009200000|2022-04-26 21:40:00|857.38|854.58|857.38|854.58|857.72|854.92|856.68|853.88|0
1651009500000|2022-04-26 21:45:00|857.42|854.62|857.48|854.68|857.48|854.68|856.33|853.53|0
1651009800000|2022-04-26 21:50:00|857.51|854.71|856.12|853.32|858.31|855.51|856.06|853.26|0
1651010100000|2022-04-26 21:55:00|856.16|853.36|855.64|852.84|856.58|853.78|855.57|852.77|0
1651010400000|2022-04-26 22:00:00|855.43|852.63|850.4|847.6|855.98|853.18|849.68|846.88|0
1651010700000|2022-04-26 22:05:00|850.27|847.47|842.09|839.29|850.51|847.71|839.6|836.8|0
1651011000000|2022-04-26 22:10:00|841.97|839.17|841.02|838.22|842.44|839.64|838.54|835.74|0
1651011300000|2022-04-26 22:15:00|840.9|838.1|843.51|840.71|846.24|843.44|839.36|836.56|0
1651011600000|2022-04-26 22:20:00|843.39|840.59|837.23|834.43|843.39|840.59|837.23|834.43|0
1651011900000|2022-04-26 22:25:00|836.88|834.08|831.31|828.51|838.17|835.37|830.6|827.8|0
1651012200000|2022-04-26 22:30:00|831.2|828.4|833.91|831.11|834.15|831.35|829.42|826.62|0
1651012500000|2022-04-26 22:35:00|833.68|830.88|837.46|834.66|837.7|834.9|832.73|829.93|0
1651012800000|2022-04-26 22:40:00|837.35|834.55|841.49|838.69|841.73|838.93|836.52|833.72|0
1651013100000|2022-04-26 22:45:00|841.25|838.45|840.78|837.98|842.44|839.64|839.59|836.79|0
1651013400000|2022-04-26 22:50:00|841.01|838.21|837.46|834.66|841.25|838.45|836.51|833.71|0
1651013700000|2022-04-26 22:55:00|837.22|834.42|840.19|837.39|840.78|837.98|836.87|834.07|0
1651014000000|2022-04-26 23:00:00|840.07|837.27|838.41|835.61|840.19|837.39|837.93|835.13|0
1651014300000|2022-04-26 23:05:00|838.88|836.08|836.4|833.6|838.88|836.08|835.8|833|0
1651014600000|2022-04-26 23:10:00|836.28|833.48|836.51|833.71|838.17|835.37|835.09|832.29|0
1651014900000|2022-04-26 23:15:00|836.75|833.95|836.51|833.71|837.34|834.54|835.8|833|0
1651015200000|2022-04-26 23:20:00|836.4|833.6|836.04|833.24|836.51|833.71|835.56|832.76|0
1651015500000|2022-04-26 23:25:00|835.92|833.12|837.34|834.54|837.69|834.89|834.74|831.94|0
1651015800000|2022-04-26 23:30:00|837.46|834.66|834.5|831.7|837.58|834.78|833.43|830.63|0
1651016100000|2022-04-26 23:35:00|834.38|831.58|833.67|830.87|836.27|833.47|833.43|830.63|0
1651016400000|2022-04-26 23:40:00|834.27|831.47|833.67|830.87|834.38|831.58|832.01|829.21|0
1651016700000|2022-04-26 23:45:00|833.56|830.76|832.25|829.45|833.91|831.11|831.9|829.1|0
1651017000000|2022-04-26 23:50:00|832.01|829.21|832.49|829.69|832.61|829.81|830.12|827.32|0
1651017300000|2022-04-26 23:55:00|832.25|829.45|832.96|830.16|833.67|830.87|830.36|827.56|0
1651017600000|2022-04-27 00:00:00|832.72|829.92|831.54|828.74|833.19|830.39|829.88|827.08|0
1651017900000|2022-04-27 00:05:00|831.42|828.62|831.73|828.93|833.19|830.39|830.48|827.68|0
1651018200000|2022-04-27 00:10:00|831.96|829.16|832.2|829.4|833.62|830.82|831.49|828.69|0
1651018500000|2022-04-27 00:15:00|831.85|829.05|831.88|829.08|833.86|831.06|831.01|828.21|0
1651018800000|2022-04-27 00:20:00|831.64|828.84|830.45|827.65|832.35|829.55|828.08|825.28|0
1651019100000|2022-04-27 00:25:00|830.22|827.42|830.33|827.53|832.78|829.98|829.51|826.71|0
1651019400000|2022-04-27 00:30:00|830.71|827.91|832.73|829.93|832.97|830.17|830.58|827.78|0
1651019700000|2022-04-27 00:35:00|832.61|829.81|834.4|831.6|834.4|831.6|831.54|828.74|0
1651020000000|2022-04-27 00:40:00|834.16|831.36|835.35|832.55|838.45|835.65|833.92|831.12|0
1651020300000|2022-04-27 00:45:00|835.11|832.31|835.59|832.79|837.02|834.22|834.87|832.07|0
1651020600000|2022-04-27 00:50:00|835.47|832.67|833.68|830.88|835.59|832.79|833.68|830.88|0
1651020900000|2022-04-27 00:55:00|833.57|830.77|838.21|835.41|839.88|837.08|832.49|829.69|0
1651021200000|2022-04-27 01:00:00|838.58|835.78|837.74|834.94|838.58|835.78|836.3|833.5|0
1651021500000|2022-04-27 01:05:00|837.97|835.17|833.44|830.64|838.34|835.54|832.85|830.05|0
1651021800000|2022-04-27 01:10:00|833.56|830.76|834.04|831.24|834.87|832.07|833.44|830.64|0
1651022100000|2022-04-27 01:15:00|834.39|831.59|831.42|828.62|834.39|831.59|830.34|827.54|0
1651022400000|2022-04-27 01:20:00|830.82|828.02|827|824.2|831.05|828.25|826.77|823.97|0
1651022700000|2022-04-27 01:25:00|827.13|824.33|825.34|822.54|827.48|824.68|824.86|822.06|0
1651023000000|2022-04-27 01:30:00|825.57|822.77|822.01|819.21|827.24|824.44|822.01|819.21|0
1651023300000|2022-04-27 01:35:00|822.48|819.68|817.49|814.69|824.62|821.82|817.49|814.69|0
1651023600000|2022-04-27 01:40:00|817.01|814.21|820.58|817.78|820.58|817.78|816.78|813.98|0
1651023900000|2022-04-27 01:45:00|820.34|817.54|821.53|818.73|821.53|818.73|818.68|815.88|0
1651024200000|2022-04-27 01:50:00|821.77|818.97|823.43|820.63|823.67|820.87|821.53|818.73|0
1651024500000|2022-04-27 01:55:00|823.67|820.87|822.72|819.92|823.67|820.87|822.24|819.44|0
1651024800000|2022-04-27 02:00:00|822.48|819.68|823.43|820.63|824.62|821.82|822.48|819.68|0
1651025100000|2022-04-27 02:05:00|823.19|820.39|829.74|826.94|831.53|828.73|822.48|819.68|0
1651025400000|2022-04-27 02:10:00|829.86|827.06|824.38|821.58|829.86|827.06|824.14|821.34|0
1651025700000|2022-04-27 02:15:00|824.86|822.06|824.62|821.82|826.52|823.72|824.03|821.23|0
1651026000000|2022-04-27 02:20:00|824.5|821.7|825.33|822.53|826.76|823.96|823.19|820.39|0
1651026300000|2022-04-27 02:25:00|825.57|822.77|823.19|820.39|826.52|823.72|823.19|820.39|0
1651026600000|2022-04-27 02:30:00|822.95|820.15|823.66|820.86|824.85|822.05|822.24|819.44|0
1651026900000|2022-04-27 02:35:00|823.9|821.1|823.31|820.51|825.81|823.01|823.19|820.39|0
1651027200000|2022-04-27 02:40:00|822.95|820.15|818.19|815.39|822.95|820.15|817.96|815.16|0
1651027500000|2022-04-27 02:45:00|818.43|815.63|819.14|816.34|821.52|818.72|818.43|815.63|0
1651027800000|2022-04-27 02:50:00|818.91|816.11|815.23|812.43|820.57|817.77|813.68|810.88|0
1651028100000|2022-04-27 02:55:00|815.11|812.31|814.87|812.07|817.01|814.21|814.16|811.36|0
1651028400000|2022-04-27 03:00:00|814.63|811.83|815.23|812.43|816.77|813.97|814.16|811.36|0
1651028700000|2022-04-27 03:05:00|815.11|812.31|816.53|813.73|817|814.2|814.87|812.07|0
1651029000000|2022-04-27 03:10:00|816.77|813.97|815.1|812.3|817|814.2|814.16|811.36|0
1651029300000|2022-04-27 03:15:00|815.34|812.54|818.19|815.39|818.67|815.87|815.1|812.3|0
1651029600000|2022-04-27 03:20:00|818.08|815.28|817.48|814.68|818.19|815.39|817.13|814.33|0
1651029900000|2022-04-27 03:25:00|817.24|814.44|815.81|813.01|817.6|814.8|814.63|811.83|0
1651030200000|2022-04-27 03:30:00|815.7|812.9|815.46|812.66|817.84|815.04|815.34|812.54|0
1651030500000|2022-04-27 03:35:00|815.58|812.78|815.1|812.3|816.18|813.38|815.1|812.3|0
1651030800000|2022-04-27 03:40:00|815.22|812.42|815.58|812.78|816.53|813.73|813.91|811.11|0
1651031100000|2022-04-27 03:45:00|815.7|812.9|812.02|809.22|815.81|813.01|810.83|808.03|0
1651031400000|2022-04-27 03:50:00|812.25|809.45|814.39|811.59|814.39|811.59|812.25|809.45|0
1651031700000|2022-04-27 03:55:00|814.27|811.47|813.68|810.88|814.27|811.47|812.49|809.69|0
1651032000000|2022-04-27 04:00:00|813.91|811.11|812.66|809.86|814.99|812.19|812.66|809.86|0
1651032300000|2022-04-27 04:05:00|812.78|809.98|812.42|809.62|813.02|810.22|811.6|808.8|0
1651032600000|2022-04-27 04:10:00|812.18|809.38|812.66|809.86|813.37|810.57|812.18|809.38|0
1651032900000|2022-04-27 04:15:00|812.78|809.98|813.14|810.34|813.37|810.57|812.42|809.62|0
1651033200000|2022-04-27 04:20:00|813.37|810.57|815.28|812.48|815.28|812.48|812.9|810.1|0
1651033500000|2022-04-27 04:25:00|815.04|812.24|814.8|812|815.28|812.48|811.95|809.15|0
1651033800000|2022-04-27 04:30:00|814.56|811.76|814.56|811.76|815.04|812.24|813.85|811.05|0
1651034100000|2022-04-27 04:35:00|814.68|811.88|815.51|812.71|815.99|813.19|814.32|811.52|0
1651034400000|2022-04-27 04:40:00|815.27|812.47|815.27|812.47|816.7|813.9|815.27|812.47|0
1651034700000|2022-04-27 04:45:00|815.4|812.6|812.89|810.09|815.75|812.95|812.89|810.09|0
1651035000000|2022-04-27 04:50:00|812.66|809.86|814.08|811.28|814.32|811.52|812.66|809.86|0
1651035300000|2022-04-27 04:55:00|813.85|811.05|813.13|810.33|813.97|811.17|812.66|809.86|0
1651035600000|2022-04-27 05:00:00|813.02|810.22|815.51|812.71|815.99|813.19|812.18|809.38|0
1651035900000|2022-04-27 05:05:00|815.4|812.6|813.37|810.57|815.4|812.6|812.65|809.85|0
1651036200000|2022-04-27 05:10:00|813.25|810.45|810.75|807.95|813.84|811.04|810.28|807.48|0
1651036500000|2022-04-27 05:15:00|810.99|808.19|813.13|810.33|813.37|810.57|810.75|807.95|0
1651036800000|2022-04-27 05:20:00|813.37|810.57|815.75|812.95|816.46|813.66|813.37|810.57|0
1651037100000|2022-04-27 05:25:00|816.22|813.42|812.65|809.85|816.22|813.42|812.65|809.85|0
1651037400000|2022-04-27 05:30:00|812.41|809.61|814.79|811.99|815.27|812.47|809.21|806.41|0
1651037700000|2022-04-27 05:35:00|815.03|812.23|811.94|809.14|815.03|812.23|810.75|807.95|0
1651038000000|2022-04-27 05:40:00|811.7|808.9|812.89|810.09|813.36|810.56|811.46|808.66|0
1651038300000|2022-04-27 05:45:00|813.36|810.56|814.55|811.75|815.98|813.18|813.01|810.21|0
1651038600000|2022-04-27 05:50:00|814.79|811.99|813.94|811.14|815.96|813.16|813.82|811.02|0
1651038900000|2022-04-27 05:55:00|814.29|811.49|814.65|811.85|816.44|813.64|812.86|810.06|0
1651039200000|2022-04-27 06:00:00|814.29|811.49|818.58|815.78|818.58|815.78|812.86|810.06|0
1651039500000|2022-04-27 06:05:00|818.23|815.43|813.7|810.9|819.06|816.26|812.62|809.82|0
1651039800000|2022-04-27 06:10:00|813.81|811.01|809.77|806.97|814.29|811.49|809.53|806.73|0
1651040100000|2022-04-27 06:15:00|809.65|806.85|808.34|805.54|810|807.2|807.63|804.83|0
1651040400000|2022-04-27 06:20:00|808.22|805.42|808.94|806.14|809.18|806.38|807.86|805.06|0
1651040700000|2022-04-27 06:25:00|809.05|806.25|809.53|806.73|809.53|806.73|808.34|805.54|0
1651041000000|2022-04-27 06:30:00|809.29|806.49|809.89|807.09|810.48|807.68|807.86|805.06|0
1651041300000|2022-04-27 06:35:00|810|807.2|812.14|809.34|812.14|809.34|807.86|805.06|0
1651041600000|2022-04-27 06:40:00|812.38|809.58|811.09|808.29|813.25|810.45|810.38|807.58|0
1651041900000|2022-04-27 06:45:00|811.33|808.53|809.9|807.1|812.05|809.25|809.18|806.38|0
1651042200000|2022-04-27 06:50:00|809.78|806.98|809.07|806.27|811.57|808.77|808.7|805.9|0
1651042500000|2022-04-27 06:55:00|809.3|806.5|807.27|804.47|810.14|807.34|806.79|803.99|0
1651042800000|2022-04-27 07:00:00|807.98|805.18|809.42|806.62|810.85|808.05|803.92|801.12|0
1651043100000|2022-04-27 07:05:00|808.94|806.14|806|803.6|812.33|809.93|804.44|802.04|0
1651043400000|2022-04-27 07:10:00|806.59|804.19|812.09|809.69|812.33|809.93|805.63|803.23|0
1651043700000|2022-04-27 07:15:00|812.57|810.17|814.24|811.84|815.92|813.52|810.41|808.01|0
1651044000000|2022-04-27 07:20:00|814.72|812.32|824.77|822.37|825.25|822.85|814.6|812.2|0
1651044300000|2022-04-27 07:25:00|825.49|823.09|835.8|833.4|836.76|834.36|824.65|822.25|0
1651044600000|2022-04-27 07:30:00|837|834.6|831.46|829.06|838.2|835.8|831.46|829.06|0
1651044900000|2022-04-27 07:35:00|831.22|828.82|822.14|819.74|831.7|829.3|821.9|819.5|0
1651045200000|2022-04-27 07:40:00|822.03|819.63|817.59|815.19|822.03|819.63|816.05|813.65|0
1651045500000|2022-04-27 07:45:00|817.12|814.72|811.85|809.45|819.26|816.86|808.75|806.35|0
1651045800000|2022-04-27 07:50:00|811.74|809.34|802.41|800.01|811.74|809.34|802.41|800.01|0
1651046100000|2022-04-27 07:55:00|801.81|799.41|797.16|794.76|803.24|800.84|794.89|792.49|0
1651046400000|2022-04-27 08:00:00|796.8|794.4|800.14|797.74|801.93|799.53|795.37|792.97|0
1651046700000|2022-04-27 08:05:00|800.5|798.1|800.61|798.21|802.28|799.88|798.7|796.3|0
1651047000000|2022-04-27 08:10:00|800.37|797.97|791.29|788.89|800.37|797.97|790.93|788.53|0
1651047300000|2022-04-27 08:15:00|791.41|789.01|789.02|786.62|792.36|789.96|787.35|784.95|0
1651047600000|2022-04-27 08:20:00|788.78|786.38|790.69|788.29|792.12|789.72|786.88|784.48|0
1651047900000|2022-04-27 08:25:00|790.81|788.41|794.03|791.63|794.03|791.63|789.74|787.34|0
1651048200000|2022-04-27 08:30:00|793.55|791.15|797.73|795.33|797.85|795.45|792.01|789.61|0
1651048500000|2022-04-27 08:35:00|798.33|795.93|796.3|793.9|799.04|796.64|795.22|792.82|0
1651048800000|2022-04-27 08:40:00|795.94|793.54|796.89|794.49|796.89|794.49|794.15|791.75|0
1651049100000|2022-04-27 08:45:00|796.78|794.38|802.27|799.87|803.35|800.95|796.65|794.25|0
1651049400000|2022-04-27 08:50:00|802.51|800.11|801.08|798.68|804.18|801.78|799.77|797.37|0
1651049700000|2022-04-27 08:55:00|801.31|798.91|798.81|796.41|801.31|798.91|795.35|792.95|0
1651050000000|2022-04-27 09:00:00|799.16|796.76|797.02|794.62|800.12|797.72|795.11|792.71|0
1651050300000|2022-04-27 09:05:00|797.25|794.85|800|797.6|800|797.6|794.39|791.99|0
1651050600000|2022-04-27 09:10:00|800.84|798.44|796.3|793.9|800.84|798.44|794.63|792.23|0
1651050900000|2022-04-27 09:15:00|796.78|794.38|797.49|795.09|801.07|798.67|796.42|794.02|0
1651051200000|2022-04-27 09:20:00|797.38|794.98|796.77|794.37|798.45|796.05|795.1|792.7|0
1651051500000|2022-04-27 09:25:00|795.82|793.42|795.34|792.94|796.77|794.37|793.2|790.8|0
1651051800000|2022-04-27 09:30:00|795.23|792.83|800.35|797.95|800.59|798.19|794.61|792.21|0
1651052100000|2022-04-27 09:35:00|800.11|797.71|795.57|793.17|800.35|797.95|795.33|792.93|0
1651052400000|2022-04-27 09:40:00|795.33|792.93|796.52|794.12|797|794.6|794.61|792.21|0
1651052700000|2022-04-27 09:45:00|796.41|794.01|798.68|796.28|800.11|797.71|795.81|793.41|0
1651053000000|2022-04-27 09:50:00|798.56|796.16|795.33|792.93|798.56|796.16|793.9|791.5|0
1651053300000|2022-04-27 09:55:00|795.09|792.69|792.22|789.82|795.09|792.69|791.51|789.11|0
1651053600000|2022-04-27 10:00:00|791.99|789.59|790.31|787.91|792.7|790.3|789.36|786.96|0
1651053900000|2022-04-27 10:05:00|790.79|788.39|790.79|788.39|791.99|789.59|789.6|787.2|0
1651054200000|2022-04-27 10:10:00|790.92|788.52|790.06|787.66|791.03|788.63|789.36|786.96|0
1651054500000|2022-04-27 10:15:00|789.95|787.55|792.93|790.53|792.93|790.53|789.59|787.19|0
1651054800000|2022-04-27 10:20:00|792.69|790.29|791.97|789.57|792.93|790.53|791.62|789.22|0
1651055100000|2022-04-27 10:25:00|792.1|789.7|792.69|790.29|792.93|790.53|792.1|789.7|0
1651055400000|2022-04-27 10:30:00|792.93|790.53|793.17|790.77|793.89|791.49|792.45|790.05|0
1651055700000|2022-04-27 10:35:00|793.41|791.01|793.05|790.65|794.84|792.44|790.42|788.02|0
1651056000000|2022-04-27 10:40:00|793.29|790.89|794.48|792.08|795.44|793.04|791.38|788.98|0
1651056300000|2022-04-27 10:45:00|796.76|794.36|795.09|792.69|801.66|799.26|791.62|789.22|0
1651056600000|2022-04-27 10:50:00|794.85|792.45|789.83|787.43|795.69|793.29|789.48|787.08|0
1651056900000|2022-04-27 10:55:00|789.59|787.19|791.98|789.58|792.7|790.3|789|786.6|0
1651057200000|2022-04-27 11:00:00|791.87|789.47|799.86|797.46|800.58|798.18|791.87|789.47|0
1651057500000|2022-04-27 11:05:00|799.62|797.22|805.85|803.45|806.09|803.69|799.62|797.22|0
1651057800000|2022-04-27 11:10:00|805.97|803.57|803.45|801.05|806.45|804.05|803.45|801.05|0
1651058100000|2022-04-27 11:15:00|803.69|801.29|807.52|805.12|807.52|805.12|803.21|800.81|0
1651058400000|2022-04-27 11:20:00|807.28|804.88|813.52|811.12|814.24|811.84|806.09|803.69|0
1651058700000|2022-04-27 11:25:00|813.04|810.64|818.8|816.4|818.8|816.4|812.68|810.28|0
1651059000000|2022-04-27 11:30:00|819.52|817.12|818.77|816.37|820.72|818.32|817.09|814.69|0
1651059300000|2022-04-27 11:35:00|818.05|815.65|817.81|815.41|819.48|817.08|816.38|813.98|0
1651059600000|2022-04-27 11:40:00|817.46|815.06|815.18|812.78|818.29|815.89|814.11|811.71|0
1651059900000|2022-04-27 11:45:00|815.42|813.02|812.32|809.92|815.42|813.02|810.89|808.49|0
1651060200000|2022-04-27 11:50:00|812.56|810.16|816.14|813.74|816.38|813.98|812.08|809.68|0
1651060500000|2022-04-27 11:55:00|816.02|813.62|816.85|814.45|820.08|817.68|813.51|811.11|0
1651060800000|2022-04-27 12:00:00|817.09|814.69|810.89|808.49|818.52|816.12|810.41|808.01|0
1651061100000|2022-04-27 12:05:00|811.36|808.96|807.52|805.12|814.45|812.05|807.28|804.88|0
1651061400000|2022-04-27 12:10:00|807.04|804.64|807.52|805.12|809.56|807.16|806.57|804.17|0
1651061700000|2022-04-27 12:15:00|807.28|804.88|812.78|810.38|813.02|810.62|807.28|804.88|0
1651062000000|2022-04-27 12:20:00|813.02|810.62|816.37|813.97|817.69|815.29|811.58|809.18|0
1651062300000|2022-04-27 12:25:00|817.56|815.16|815.65|813.25|819.24|816.84|815.53|813.13|0
1651062600000|2022-04-27 12:30:00|816.01|813.61|820.91|818.51|821.63|819.23|813.02|810.62|0
1651062900000|2022-04-27 12:35:00|819.95|817.55|815.41|813.01|821.63|819.23|814.93|812.53|0
1651063200000|2022-04-27 12:40:00|815.17|812.77|816.36|813.96|818.76|816.36|814.69|812.29|0
1651063500000|2022-04-27 12:45:00|816.6|814.2|819.23|816.83|819.95|817.55|815.29|812.89|0
1651063800000|2022-04-27 12:50:00|819.36|816.96|818.52|816.12|820.43|818.03|817.32|814.92|0
1651064100000|2022-04-27 12:55:00|818.28|815.88|817.32|814.92|818.75|816.35|815.41|813.01|0
1651064400000|2022-04-27 13:00:00|817.56|815.16|818.75|816.35|818.75|816.35|814.21|811.81|0
1651064700000|2022-04-27 13:05:00|818.4|816|826.41|824.01|827.37|824.97|818.4|816|0
1651065000000|2022-04-27 13:10:00|826.65|824.25|827.6|825.2|827.84|825.44|825.69|823.29|0
1651065300000|2022-04-27 13:15:00|828.08|825.68|825.21|822.81|828.08|825.68|823.54|821.14|0
1651065600000|2022-04-27 13:20:00|824.73|822.33|826.41|824.01|826.41|824.01|822.82|820.42|0
1651065900000|2022-04-27 13:25:00|826.17|823.77|823.3|820.9|826.17|823.77|819.96|817.56|0
1651066200000|2022-04-27 13:30:00|824.14|821.74|817.09|814.69|824.49|822.09|812.8|810.4|0
1651066500000|2022-04-27 13:35:00|815.19|812.79|813.49|811.09|818.29|815.89|810.42|808.02|0
1651066800000|2022-04-27 13:40:00|811.57|809.17|794.24|791.84|813.73|811.33|794.24|791.84|0
1651067100000|2022-04-27 13:45:00|792.57|790.17|784.79|782.39|792.68|790.28|780.74|778.34|0
1651067400000|2022-04-27 13:50:00|783.84|781.44|790.52|788.12|791.72|789.32|778.48|776.08|0
1651067700000|2022-04-27 13:55:00|790.04|787.64|789.58|787.18|793.16|790.76|788.61|786.21|0
1651068000000|2022-04-27 14:00:00|790.05|787.65|802.24|799.84|804.39|801.99|781.47|779.07|0
1651068300000|2022-04-27 14:05:00|801.52|799.12|805.83|803.43|808.71|806.31|799.85|797.45|0
1651068600000|2022-04-27 14:10:00|806.79|804.39|826.89|824.49|827.61|825.21|805.59|803.19|0
1651068900000|2022-04-27 14:15:00|828.56|826.16|832.88|830.48|838.16|835.76|827.37|824.97|0
1651069200000|2022-04-27 14:20:00|833.36|830.96|827.12|824.72|834.32|831.92|821.38|818.98|0
1651069500000|2022-04-27 14:25:00|825.92|823.52|835.97|833.57|835.97|833.57|820.43|818.03|0
1651069800000|2022-04-27 14:30:00|838.13|835.73|838.6|836.2|846.73|844.33|837.17|834.77|0
1651070100000|2022-04-27 14:35:00|838.12|835.72|822.09|819.69|839.32|836.92|820.66|818.26|0
1651070400000|2022-04-27 14:40:00|822.33|819.93|817.55|815.15|823.77|821.37|815.64|813.24|0
1651070700000|2022-04-27 14:45:00|817.31|814.91|806.58|804.18|819.7|817.3|806.58|804.18|0
1651071000000|2022-04-27 14:50:00|806.11|803.71|816.36|813.96|816.36|813.96|805.39|802.99|0
1651071300000|2022-04-27 14:55:00|815.88|813.48|817.31|814.91|817.79|815.39|810.16|807.76|0
1651071600000|2022-04-27 15:00:00|816.12|813.72|811.35|808.95|817.55|815.15|799.92|797.52|0
1651071900000|2022-04-27 15:05:00|810.87|808.47|815.4|813|817.2|814.8|809.44|807.04|0
1651072200000|2022-04-27 15:10:00|815.16|812.76|814.92|812.52|820.42|818.02|807.18|804.78|0
1651072500000|2022-04-27 15:15:00|814.21|811.81|804.67|802.27|814.21|811.81|803.01|800.61|0
1651072800000|2022-04-27 15:20:00|804.91|802.51|803.7|801.3|813.97|811.57|800.37|797.97|0
1651073100000|2022-04-27 15:25:00|805.13|802.73|799.89|797.49|807.28|804.88|798.46|796.06|0
1651073400000|2022-04-27 15:30:00|797.51|795.11|790.78|788.38|799.37|796.97|790.66|788.26|0
1651073700000|2022-04-27 15:35:00|790.54|788.14|794|791.6|794.48|792.08|790.06|787.66|0
1651074000000|2022-04-27 15:40:00|794.48|792.08|793.64|791.24|796.98|794.58|788.63|786.23|0
1651074300000|2022-04-27 15:45:00|793.87|791.47|796.26|793.86|798.89|796.49|793.87|791.47|0
1651074600000|2022-04-27 15:50:00|796.02|793.62|806.06|803.66|807.25|804.85|794.95|792.55|0
1651074900000|2022-04-27 15:55:00|805.82|803.42|800.92|798.52|807.49|805.09|800.8|798.4|0
1651075200000|2022-04-27 16:00:00|800.8|798.4|802.23|799.83|809.41|807.01|798.89|796.49|0
1651075500000|2022-04-27 16:05:00|802.35|799.95|793.87|791.47|802.35|799.95|792.44|790.04|0
1651075800000|2022-04-27 16:10:00|793.39|790.99|796.74|794.34|797.93|795.53|793.39|790.99|0
1651076100000|2022-04-27 16:15:00|797.21|794.81|797.93|795.53|800.56|798.16|792.92|790.52|0
1651076400000|2022-04-27 16:20:00|796.5|794.1|782.2|779.8|799.6|797.2|779.82|777.42|0
1651076700000|2022-04-27 16:25:00|782.44|780.04|776.91|774.51|783.86|781.46|775.96|773.56|0
1651077000000|2022-04-27 16:30:00|775.96|773.56|778.34|775.94|780.25|777.85|773.82|771.42|0
1651077300000|2022-04-27 16:35:00|777.99|775.59|778.82|776.42|783.95|781.55|777.63|775.23|0
1651077600000|2022-04-27 16:40:00|778.34|775.94|773.58|771.18|781.44|779.04|769.54|767.14|0
1651077900000|2022-04-27 16:45:00|774.05|771.65|778.54|776.14|780.24|777.84|771.91|769.51|0
1651078200000|2022-04-27 16:50:00|778.07|775.67|778.3|775.9|781.17|778.77|776.76|774.36|0
1651078500000|2022-04-27 16:55:00|778.07|775.67|777.11|774.71|779.98|777.58|776.28|773.88|0
1651078800000|2022-04-27 17:00:00|776.39|773.99|776.04|773.64|795.53|793.13|775.68|773.28|0
1651079100000|2022-04-27 17:05:00|776.76|774.36|789.54|787.14|789.54|787.14|774.49|772.09|0
1651079400000|2022-04-27 17:10:00|788.58|786.18|789.3|786.9|794.33|791.93|786.19|783.79|0
1651079700000|2022-04-27 17:15:00|789.54|787.14|792.65|790.25|795.05|792.65|789.3|786.9|0
1651080000000|2022-04-27 17:20:00|792.89|790.49|791.46|789.06|793.13|790.73|785.95|783.55|0
1651080300000|2022-04-27 17:25:00|791.22|788.82|782.12|779.72|799.37|796.97|781.65|779.25|0
1651080600000|2022-04-27 17:30:00|781.65|779.25|783.32|780.92|785.95|783.55|778.3|775.9|0
1651080900000|2022-04-27 17:35:00|782.36|779.96|788.82|786.42|790.5|788.1|778.3|775.9|0
1651081200000|2022-04-27 17:40:00|788.1|785.7|788.82|786.42|792.3|789.9|786.67|784.27|0
1651081500000|2022-04-27 17:45:00|788.58|786.18|781.88|779.48|790.38|787.98|780.69|778.29|0
1651081800000|2022-04-27 17:50:00|781.64|779.24|778.18|775.78|782.36|779.96|776.39|773.99|0
1651082100000|2022-04-27 17:55:00|777.82|775.42|778.3|775.9|782.36|779.96|777.82|775.42|0
1651082400000|2022-04-27 18:00:00|779.49|777.09|784.03|781.63|785.71|783.31|778.06|775.66|0
1651082700000|2022-04-27 18:05:00|785.23|782.83|783.79|781.39|785.83|783.43|780.93|778.53|0
1651083000000|2022-04-27 18:10:00|784.03|781.63|782.84|780.44|788.1|785.7|780.92|778.52|0
1651083300000|2022-04-27 18:15:00|782.36|779.96|790.38|787.98|792.89|790.49|782.36|779.96|0
1651083600000|2022-04-27 18:20:00|790.49|788.09|790.97|788.57|790.97|788.57|785.23|782.83|0
1651083900000|2022-04-27 18:25:00|792.17|789.77|793.13|790.73|794.57|792.17|790.01|787.61|0
1651084200000|2022-04-27 18:30:00|793.61|791.21|788.34|785.94|794.8|792.4|787.14|784.74|0
1651084500000|2022-04-27 18:35:00|788.58|786.18|791.45|789.05|802.48|800.08|787.38|784.98|0
1651084800000|2022-04-27 18:40:00|790.97|788.57|785.46|783.06|791.21|788.81|783.07|780.67|0
1651085100000|2022-04-27 18:45:00|785.22|782.82|790.49|788.09|792.41|790.01|781.88|779.48|0
1651085400000|2022-04-27 18:50:00|789.05|786.65|800.78|798.38|801.38|798.98|789.05|786.65|0
1651085700000|2022-04-27 18:55:00|801.74|799.34|809.89|807.49|813.25|810.85|801.74|799.34|0
1651086000000|2022-04-27 19:00:00|809.65|807.25|815.66|813.26|818.06|815.66|807.25|804.85|0
1651086300000|2022-04-27 19:05:00|816.14|813.74|815.18|812.78|819.02|816.62|810.37|807.97|0
1651086600000|2022-04-27 19:10:00|815.42|813.02|812.29|809.89|819.5|817.1|810.13|807.73|0
1651086900000|2022-04-27 19:15:00|813.25|810.85|816.38|813.98|819.98|817.58|807.73|805.33|0
1651087200000|2022-04-27 19:20:00|815.9|813.5|819.02|816.62|822.39|819.99|814.21|811.81|0
1651087500000|2022-04-27 19:25:00|818.91|816.51|814.34|811.94|818.91|816.51|811.81|809.41|0
1651087800000|2022-04-27 19:30:00|813.97|811.57|817.1|814.7|818.3|815.9|810.85|808.45|0
1651088100000|2022-04-27 19:35:00|816.62|814.22|822.63|820.23|824.8|822.4|813.49|811.09|0
1651088400000|2022-04-27 19:40:00|821.91|819.51|814.21|811.81|824.56|822.16|810.37|807.97|0
1651088700000|2022-04-27 19:45:00|813.25|810.85|821.18|818.78|822.27|819.87|809.17|806.77|0
1651089000000|2022-04-27 19:50:00|821.42|819.02|823.26|820.86|831.64|829.24|821.23|818.83|0
1651089300000|2022-04-27 19:55:00|822.54|820.14|826.37|823.97|827.81|825.41|818|815.6|0
1651089600000|2022-04-27 20:00:00|825.41|823.01|825.17|822.77|828.29|825.89|823.26|820.86|0
1651089900000|2022-04-27 20:05:00|824.93|822.53|814.78|812.38|826.13|823.73|806.79|804.39|0
1651090200000|2022-04-27 20:10:00|814.66|812.26|815.37|812.97|816.69|814.29|807.98|805.58|0
1651090500000|2022-04-27 20:15:00|813.66|810.86|808.89|806.09|813.66|810.86|806.51|803.71|0
1651090800000|2022-04-27 20:20:00|809.26|806.46|807.7|804.9|810.8|808|806.27|803.47|0
1651091100000|2022-04-27 20:25:00|807.59|804.79|807.46|804.66|808.89|806.09|805.44|802.64|0
1651091400000|2022-04-27 20:30:00|807.22|804.42|804.25|801.45|807.7|804.9|803.78|800.98|0
1651091700000|2022-04-27 20:35:00|804.37|801.57|801.51|798.71|804.97|802.17|801.51|798.71|0
1651092000000|2022-04-27 20:40:00|801.75|798.95|800.68|797.88|802.82|800.02|800.56|797.76|0
1651092300000|2022-04-27 20:45:00|800.32|797.52|792.95|790.15|801.51|798.71|791.42|788.62|0
1651092600000|2022-04-27 20:50:00|793.08|790.28|796.88|794.08|797.47|794.67|789.87|787.07|0
1651092900000|2022-04-27 20:55:00|796.75|793.95|793.55|790.75|796.75|793.95|792.36|789.56|0
1651093200000|2022-04-27 21:00:00|794.06|791.26|796.11|793.31|796.18|793.38|794.06|791.26|0
1651093500000|2022-04-27 21:05:00|796.18|793.38|796.04|793.24|796.49|793.69|795.87|793.07|0
1651093800000|2022-04-27 21:10:00|796.11|793.31|795.93|793.13|796.14|793.34|795.76|792.96|0
1651094100000|2022-04-27 21:15:00|795.9|793.1|795.93|793.13|796.34|793.54|795.9|793.1|0
1651094400000|2022-04-27 21:20:00|795.87|793.07|795.45|792.65|796.14|793.34|795.38|792.58|0
1651094700000|2022-04-27 21:25:00|795.55|792.75|795.72|792.92|795.87|793.07|795.38|792.58|0
1651095000000|2022-04-27 21:30:00|795.93|793.13|795.45|792.65|796.1|793.3|795.41|792.61|0
1651095300000|2022-04-27 21:35:00|795.41|792.61|794.92|792.12|795.48|792.68|794.4|791.6|0
1651095600000|2022-04-27 21:40:00|794.86|792.06|794.89|792.09|795.85|793.05|794.78|791.98|0
1651095900000|2022-04-27 21:45:00|795.24|792.44|795.38|792.58|795.38|792.58|794.27|791.47|0
1651096200000|2022-04-27 21:50:00|794.92|792.12|794.06|791.26|795.13|792.33|794.06|791.26|0
1651096500000|2022-04-27 21:55:00|793.98|791.18|793.61|790.81|794.09|791.29|793.57|790.77|0
1651096800000|2022-04-27 22:00:00|791.88|789.08|791.88|789.08|792.47|789.67|789.63|786.83|0
1651097100000|2022-04-27 22:05:00|792|789.2|791.88|789.08|792.23|789.43|790.34|787.54|0
1651097400000|2022-04-27 22:10:00|792|789.2|794.84|792.04|796.03|793.23|791.88|789.08|0
1651097700000|2022-04-27 22:15:00|794.37|791.57|795.44|792.64|795.79|792.99|792|789.2|0
1651098000000|2022-04-27 22:20:00|795.32|792.52|794.61|791.81|795.56|792.76|794.13|791.33|0
1651098300000|2022-04-27 22:25:00|794.37|791.57|795.79|792.99|796.15|793.35|794.25|791.45|0
1651098600000|2022-04-27 22:30:00|795.56|792.76|794.84|792.04|796.74|793.94|793.89|791.09|0
1651098900000|2022-04-27 22:35:00|794.73|791.93|793.89|791.09|795.32|792.52|793.65|790.85|0
1651099200000|2022-04-27 22:40:00|794.13|791.33|795.32|792.52|795.32|792.52|794.13|791.33|0
1651099500000|2022-04-27 22:45:00|795.08|792.28|794.37|791.57|795.08|792.28|792.7|789.9|0
1651099800000|2022-04-27 22:50:00|794.49|791.69|793.54|790.74|794.84|792.04|793.06|790.26|0
1651100100000|2022-04-27 22:55:00|793.42|790.62|794.73|791.93|795.79|792.99|793.18|790.38|0
1651100400000|2022-04-27 23:00:00|794.6|791.8|797.21|794.41|797.45|794.65|794.13|791.33|0
1651100700000|2022-04-27 23:05:00|797.1|794.3|796.26|793.46|797.69|794.89|796.03|793.23|0
1651101000000|2022-04-27 23:10:00|796.5|793.7|795.55|792.75|796.5|793.7|795.08|792.28|0
1651101300000|2022-04-27 23:15:00|795.67|792.87|795.31|792.51|796.5|793.7|795.07|792.27|0
1651101600000|2022-04-27 23:20:00|795.55|792.75|794.36|791.56|795.55|792.75|793.89|791.09|0
1651101900000|2022-04-27 23:25:00|794.12|791.32|792.82|790.02|794.49|791.69|791.99|789.19|0
1651102200000|2022-04-27 23:30:00|792.7|789.9|790.33|787.53|793.89|791.09|790.33|787.53|0
1651102500000|2022-04-27 23:35:00|790.56|787.76|791.99|789.19|792.22|789.42|789.98|787.18|0
1651102800000|2022-04-27 23:40:00|792.11|789.31|795.55|792.75|795.55|792.75|792.11|789.31|0
1651103100000|2022-04-27 23:45:00|795.31|792.51|794.48|791.68|795.31|792.51|793.65|790.85|0
1651103400000|2022-04-27 23:50:00|794.36|791.56|794.6|791.8|795.07|792.27|793.77|790.97|0
1651103700000|2022-04-27 23:55:00|794.36|791.56|793.17|790.37|794.36|791.56|792.93|790.13|0
1651104000000|2022-04-28 00:00:00|793.65|790.85|796.73|793.93|796.73|793.93|793.65|790.85|0
1651104300000|2022-04-28 00:05:00|797.21|794.41|795.78|792.98|797.21|794.41|794.83|792.03|0
1651104600000|2022-04-28 00:10:00|795.91|793.11|795.78|792.98|796.26|793.46|795.31|792.51|0
1651104900000|2022-04-28 00:15:00|796.49|793.69|799.11|796.31|799.82|797.02|796.26|793.46|0
1651105200000|2022-04-28 00:20:00|799.47|796.67|801.49|798.69|801.96|799.16|799.47|796.67|0
1651105500000|2022-04-28 00:25:00|801.72|798.92|801.01|798.21|801.96|799.16|799.58|796.78|0
1651105800000|2022-04-28 00:30:00|801.25|798.45|800.18|797.38|802.67|799.87|799.34|796.54|0
1651106100000|2022-04-28 00:35:00|800.3|797.5|798.16|795.36|800.3|797.5|798.04|795.24|0
1651106400000|2022-04-28 00:40:00|798.28|795.48|796.46|793.66|798.39|795.59|795.27|792.47|0
1651106700000|2022-04-28 00:45:00|796.7|793.9|796.22|793.42|796.94|794.14|795.03|792.23|0
1651107000000|2022-04-28 00:50:00|795.99|793.19|794.08|791.28|796.22|793.42|793.85|791.05|0
1651107300000|2022-04-28 00:55:00|793.85|791.05|794.56|791.76|795.51|792.71|793.49|790.69|0
1651107600000|2022-04-28 01:00:00|794.32|791.52|793.13|790.33|796.22|793.42|792.89|790.09|0
1651107900000|2022-04-28 01:05:00|793.02|790.22|794.79|791.99|795.27|792.47|793.02|790.22|0
1651108200000|2022-04-28 01:10:00|795.03|792.23|795.75|792.95|795.98|793.18|794.56|791.76|0
1651108500000|2022-04-28 01:15:00|795.63|792.83|795.03|792.23|795.98|793.18|794.32|791.52|0
1651108800000|2022-04-28 01:20:00|795.27|792.47|800.15|797.35|800.98|798.18|794.79|791.99|0
1651109100000|2022-04-28 01:25:00|799.79|796.99|799.31|796.51|800.5|797.7|797.89|795.09|0
1651109400000|2022-04-28 01:30:00|799.2|796.4|803.12|800.32|803.84|801.04|799.2|796.4|0
1651109700000|2022-04-28 01:35:00|802.65|799.85|801.34|798.54|804.55|801.75|801.22|798.42|0
1651110000000|2022-04-28 01:40:00|801.46|798.66|801.93|799.13|801.93|799.13|800.26|797.46|0
1651110300000|2022-04-28 01:45:00|801.69|798.89|801.93|799.13|802.88|800.08|801.22|798.42|0
1651110600000|2022-04-28 01:50:00|801.58|798.78|800.86|798.06|801.58|798.78|799.07|796.27|0
1651110900000|2022-04-28 01:55:00|800.5|797.7|798.96|796.16|801.22|798.42|798.83|796.03|0
1651111200000|2022-04-28 02:00:00|799.07|796.27|798.6|795.8|799.79|796.99|797.88|795.08|0
1651111500000|2022-04-28 02:05:00|798.83|796.03|798.6|795.8|799.55|796.75|797.64|794.84|0
1651111800000|2022-04-28 02:10:00|798.48|795.68|797.64|794.84|798.6|795.8|797.64|794.84|0
1651112100000|2022-04-28 02:15:00|797.4|794.6|798.12|795.32|798.83|796.03|797.4|794.6|0
1651112400000|2022-04-28 02:20:00|798|795.2|798.59|795.79|799.07|796.27|798|795.2|0
1651112700000|2022-04-28 02:25:00|798.36|795.56|799.07|796.27|800.02|797.22|796.93|794.13|0
1651113000000|2022-04-28 02:30:00|799.19|796.39|797.16|794.36|799.19|796.39|796.45|793.65|0
1651113300000|2022-04-28 02:35:00|797.29|794.49|796.21|793.41|797.4|794.6|795.74|792.94|0
1651113600000|2022-04-28 02:40:00|795.74|792.94|792.17|789.37|795.74|792.94|792.17|789.37|0
1651113900000|2022-04-28 02:45:00|792.06|789.26|792.64|789.84|793.01|790.21|791.46|788.66|0
1651114200000|2022-04-28 02:50:00|792.41|789.61|793.6|790.8|793.6|790.8|792.17|789.37|0
1651114500000|2022-04-28 02:55:00|793.36|790.56|794.78|791.98|795.02|792.22|793.12|790.32|0
1651114800000|2022-04-28 03:00:00|794.55|791.75|794.67|791.87|795.02|792.22|794.07|791.27|0
1651115100000|2022-04-28 03:05:00|794.55|791.75|792.88|790.08|794.78|791.98|792.77|789.97|0
1651115400000|2022-04-28 03:10:00|793.12|790.32|792.4|789.6|793.72|790.92|791.45|788.65|0
1651115700000|2022-04-28 03:15:00|792.53|789.73|796.92|794.12|797.87|795.07|791.69|788.89|0
1651116000000|2022-04-28 03:20:00|797.4|794.6|796.21|793.41|797.87|795.07|795.97|793.17|0
1651116300000|2022-04-28 03:25:00|795.73|792.93|795.97|793.17|796.68|793.88|794.78|791.98|0
1651116600000|2022-04-28 03:30:00|795.86|793.06|795.73|792.93|797.04|794.24|794.54|791.74|0
1651116900000|2022-04-28 03:35:00|795.85|793.05|797.28|794.48|797.4|794.6|795.73|792.93|0
1651117200000|2022-04-28 03:40:00|797.16|794.36|797.63|794.83|798.59|795.79|797.16|794.36|0
1651117500000|2022-04-28 03:45:00|797.4|794.6|797.63|794.83|797.87|795.07|796.68|793.88|0
1651117800000|2022-04-28 03:50:00|797.52|794.72|797.87|795.07|797.99|795.19|797.16|794.36|0
1651118100000|2022-04-28 03:55:00|797.76|794.96|795.97|793.17|797.76|794.96|795.97|793.17|0
1651118400000|2022-04-28 04:00:00|795.85|793.05|796.92|794.12|797.39|794.59|795.49|792.69|0
1651118700000|2022-04-28 04:05:00|796.8|794|796.44|793.64|797.16|794.36|796.2|793.4|0
1651119000000|2022-04-28 04:10:00|795.73|792.93|796.09|793.29|796.68|793.88|795.01|792.21|0
1651119300000|2022-04-28 04:15:00|795.96|793.16|796.92|794.12|797.63|794.83|795.96|793.16|0
1651119600000|2022-04-28 04:20:00|797.04|794.24|796.2|793.4|797.15|794.35|795.96|793.16|0
1651119900000|2022-04-28 04:25:00|796.33|793.53|795.96|793.16|796.68|793.88|795.49|792.69|0
1651120200000|2022-04-28 04:30:00|795.73|792.93|795.25|792.45|796.56|793.76|795.25|792.45|0
1651120500000|2022-04-28 04:35:00|795.49|792.69|795.13|792.33|795.72|792.92|795.01|792.21|0
1651120800000|2022-04-28 04:40:00|795.25|792.45|792.25|789.45|795.37|792.57|792.13|789.33|0
1651121100000|2022-04-28 04:45:00|792.37|789.57|790.7|787.9|792.37|789.57|790.7|787.9|0
1651121400000|2022-04-28 04:50:00|790.46|787.66|791.18|788.38|791.41|788.61|790.46|787.66|0
1651121700000|2022-04-28 04:55:00|791.06|788.26|790.46|787.66|791.18|788.38|790.22|787.42|0
1651122000000|2022-04-28 05:00:00|790.59|787.79|791.65|788.85|792.6|789.8|790.59|787.79|0
1651122300000|2022-04-28 05:05:00|791.41|788.61|790.94|788.14|792.13|789.33|790.94|788.14|0
1651122600000|2022-04-28 05:10:00|791.06|788.26|791.17|788.37|791.89|789.09|790.82|788.02|0
1651122900000|2022-04-28 05:15:00|791.06|788.26|791.89|789.09|792.6|789.8|790.94|788.14|0
1651123200000|2022-04-28 05:20:00|791.65|788.85|792.84|790.04|793.08|790.28|791.41|788.61|0
1651123500000|2022-04-28 05:25:00|793.08|790.28|790.94|788.14|793.32|790.52|790.22|787.42|0
1651123800000|2022-04-28 05:30:00|790.82|788.02|791.89|789.09|792.36|789.56|789.98|787.18|0
1651124100000|2022-04-28 05:35:00|791.17|788.37|792.12|789.32|792.6|789.8|789.16|786.36|0
1651124400000|2022-04-28 05:40:00|792.01|789.21|793.08|790.28|794.27|791.47|791.65|788.85|0
1651124700000|2022-04-28 05:45:00|793.31|790.51|786.65|783.85|793.31|790.51|786.65|783.85|0
1651125000000|2022-04-28 05:50:00|786.89|784.09|785.7|782.9|787.6|784.8|784.99|782.19|0
1651125300000|2022-04-28 05:55:00|785.94|783.14|788.08|785.28|788.08|785.28|785.94|783.14|0
1651125600000|2022-04-28 06:00:00|787.96|785.16|785.23|782.43|789.74|786.94|784.51|781.71|0
1651125900000|2022-04-28 06:05:00|785.46|782.66|786.41|783.61|788.32|785.52|784.51|781.71|0
1651126200000|2022-04-28 06:10:00|786.18|783.38|784.51|781.71|788.2|785.4|783.8|781|0
1651126500000|2022-04-28 06:15:00|784.28|781.48|782.61|779.81|784.75|781.95|781.9|779.1|0
1651126800000|2022-04-28 06:20:00|782.38|779.58|781.19|778.39|783.09|780.29|780|777.2|0
1651127100000|2022-04-28 06:25:00|780.95|778.15|780.24|777.44|780.95|778.15|778.23|775.43|0
1651127400000|2022-04-28 06:30:00|780.48|777.68|780.24|777.44|780.71|777.91|778.58|775.78|0
1651127700000|2022-04-28 06:35:00|780.48|777.68|780.24|777.44|781.55|778.75|779.89|777.09|0
1651128000000|2022-04-28 06:40:00|780|777.2|778.1|775.3|780.71|777.91|777.87|775.07|0
1651128300000|2022-04-28 06:45:00|778.23|775.43|776.79|773.99|778.58|775.78|776.45|773.65|0
1651128600000|2022-04-28 06:50:00|776.67|773.87|776.3|773.5|776.79|773.99|775.23|772.43|0
1651128900000|2022-04-28 06:55:00|776.07|773.27|776.42|773.62|777.85|775.05|775.83|773.03|0
1651129200000|2022-04-28 07:00:00|775.7|772.9|775.11|772.31|779.28|776.48|774.51|771.71|0
1651129500000|2022-04-28 07:05:00|775.03|772.63|776.93|774.53|779.08|776.68|775.03|772.63|0
1651129800000|2022-04-28 07:10:00|776.46|774.06|773.36|770.96|778.6|776.2|769.55|767.15|0
1651130100000|2022-04-28 07:15:00|773.12|770.72|769.55|767.15|774.07|771.67|769.31|766.91|0
1651130400000|2022-04-28 07:20:00|769.31|766.91|767.85|765.45|770.26|767.86|766.78|764.38|0
1651130700000|2022-04-28 07:25:00|767.97|765.57|762.97|760.57|769.63|767.23|762.97|760.57|0
1651131000000|2022-04-28 07:30:00|763.2|760.8|763.68|761.28|764.16|761.76|761.54|759.14|0
1651131300000|2022-04-28 07:35:00|763.57|761.17|757.2|754.8|763.57|761.17|756.91|754.51|0
1651131600000|2022-04-28 07:40:00|757.09|754.69|757.68|755.28|758.63|756.23|756.96|754.56|0
1651131900000|2022-04-28 07:45:00|757.56|755.16|759.58|757.18|760.3|757.9|757.44|755.04|0
1651132200000|2022-04-28 07:50:00|759.82|757.42|762.62|760.22|762.62|760.22|759.11|756.71|0
1651132500000|2022-04-28 07:55:00|762.74|760.34|765.24|762.84|766.19|763.79|762.14|759.74|0
1651132800000|2022-04-28 08:00:00|765.48|763.08|763.81|761.41|765.71|763.31|760.6|758.2|0
1651133100000|2022-04-28 08:05:00|763.57|761.17|760.72|758.32|763.57|761.17|759.29|756.89|0
1651133400000|2022-04-28 08:10:00|761.08|758.68|757.86|755.46|764.05|761.65|757.86|755.46|0
1651133700000|2022-04-28 08:15:00|758.1|755.7|759.05|756.65|759.29|756.89|756.44|754.04|0
1651134000000|2022-04-28 08:20:00|759.29|756.89|756.8|754.4|760.12|757.72|756.43|754.03|0
1651134300000|2022-04-28 08:25:00|756.91|754.51|755.01|752.61|756.91|754.51|754.77|752.37|0
1651134600000|2022-04-28 08:30:00|754.77|752.37|755.01|752.61|756.91|754.51|754.77|752.37|0
1651134900000|2022-04-28 08:35:00|755.25|752.85|755.25|752.85|755.72|753.32|754.77|752.37|0
1651135200000|2022-04-28 08:40:00|755.48|753.08|755.01|752.61|755.96|753.56|751.45|749.05|0
1651135500000|2022-04-28 08:45:00|755.24|752.84|753.47|751.07|755.24|752.84|751.92|749.52|0
1651135800000|2022-04-28 08:50:00|753.34|750.94|752.39|749.99|754.77|752.37|752.39|749.99|0
1651136100000|2022-04-28 08:55:00|752.52|750.12|748.36|745.96|753.34|750.94|748.36|745.96|0
1651136400000|2022-04-28 09:00:00|747.89|745.49|747.77|745.37|750.5|748.1|746.12|743.72|0
1651136700000|2022-04-28 09:05:00|748.12|745.72|751.21|748.81|751.68|749.28|747.41|745.01|0
1651137000000|2022-04-28 09:10:00|750.97|748.57|752.87|750.47|753.82|751.42|750.97|748.57|0
1651137300000|2022-04-28 09:15:00|753.1|750.7|754.05|751.65|755|752.6|753.1|750.7|0
1651137600000|2022-04-28 09:20:00|754.18|751.78|752.75|750.35|754.53|752.13|752.39|749.99|0
1651137900000|2022-04-28 09:25:00|752.63|750.23|755.72|753.32|757.14|754.74|752.39|749.99|0
1651138200000|2022-04-28 09:30:00|755.36|752.96|753.94|751.54|755.48|753.08|752.99|750.59|0
1651138500000|2022-04-28 09:35:00|754.05|751.65|757.38|754.98|757.61|755.21|752.86|750.46|0
1651138800000|2022-04-28 09:40:00|757.14|754.74|760.12|757.72|760.12|757.72|754.76|752.36|0
1651139100000|2022-04-28 09:45:00|759.52|757.12|756.19|753.79|759.75|757.35|755.6|753.2|0
1651139400000|2022-04-28 09:50:00|756.66|754.26|757.61|755.21|759.99|757.59|756.43|754.03|0
1651139700000|2022-04-28 09:55:00|757.38|754.98|758.8|756.4|760.94|758.54|757.38|754.98|0
1651140000000|2022-04-28 10:00:00|758.56|756.16|759.51|757.11|760.7|758.3|757.85|755.45|0
1651140300000|2022-04-28 10:05:00|759.28|756.88|758.8|756.4|760.7|758.3|757.14|754.74|0
1651140600000|2022-04-28 10:10:00|758.92|756.52|761.18|758.78|761.3|758.9|758.69|756.29|0
1651140900000|2022-04-28 10:15:00|761.3|758.9|765.22|762.82|765.22|762.82|761.3|758.9|0
1651141200000|2022-04-28 10:20:00|764.99|762.59|763.56|761.16|766.06|763.66|762.61|760.21|0
1651141500000|2022-04-28 10:25:00|763.8|761.4|765.94|763.54|766.89|764.49|763.8|761.4|0
1651141800000|2022-04-28 10:30:00|765.59|763.19|764.16|761.76|766.65|764.25|763.32|760.92|0
1651142100000|2022-04-28 10:35:00|764.03|761.63|764.27|761.87|766.18|763.78|762.84|760.44|0
1651142400000|2022-04-28 10:40:00|764.51|762.11|764.16|761.76|765.7|763.3|762.6|760.2|0
1651142700000|2022-04-28 10:45:00|764.39|761.99|768.44|766.04|769.03|766.63|764.27|761.87|0
1651143000000|2022-04-28 10:50:00|768.56|766.16|768.56|766.16|769.03|766.63|767.37|764.97|0
1651143300000|2022-04-28 10:55:00|768.8|766.4|765.46|763.06|769.27|766.87|765.22|762.82|0
1651143600000|2022-04-28 11:00:00|765.7|763.3|759.98|757.58|765.7|763.3|759.27|756.87|0
1651143900000|2022-04-28 11:05:00|759.87|757.47|755.94|753.54|759.98|757.58|755.23|752.83|0
1651144200000|2022-04-28 11:10:00|755.47|753.07|757.37|754.97|757.97|755.57|755.23|752.83|0
1651144500000|2022-04-28 11:15:00|757.61|755.21|757.84|755.44|758.79|756.39|757.13|754.73|0
1651144800000|2022-04-28 11:20:00|757.6|755.2|758.08|755.68|758.79|756.39|757.13|754.73|0
1651145100000|2022-04-28 11:25:00|758.2|755.8|760.7|758.3|761.17|758.77|757.37|754.97|0
1651145400000|2022-04-28 11:30:00|761.17|758.77|762.84|760.44|763.07|760.67|759.74|757.34|0
1651145700000|2022-04-28 11:35:00|763.07|760.67|762.6|760.2|763.55|761.15|761.65|759.25|0
1651146000000|2022-04-28 11:40:00|762.72|760.32|761.88|759.48|763.31|760.91|761.88|759.48|0
1651146300000|2022-04-28 11:45:00|762.01|759.61|762.6|760.2|763.31|760.91|760.1|757.7|0
1651146600000|2022-04-28 11:50:00|762.83|760.43|764.26|761.86|764.74|762.34|760.93|758.53|0
1651146900000|2022-04-28 11:55:00|764.5|762.1|765.45|763.05|767.84|765.44|764.39|761.99|0
1651147200000|2022-04-28 12:00:00|765.69|763.29|767.24|764.84|767.36|764.96|764.5|762.1|0
1651147500000|2022-04-28 12:05:00|766.88|764.48|767.72|765.32|769.03|766.63|766.77|764.37|0
1651147800000|2022-04-28 12:10:00|767.83|765.43|770.7|768.3|771.3|768.9|767.83|765.43|0
1651148100000|2022-04-28 12:15:00|770.93|768.53|768.91|766.51|771.41|769.01|768.07|765.67|0
1651148400000|2022-04-28 12:20:00|768.79|766.39|765.93|763.53|769.26|766.86|765.69|763.29|0
1651148700000|2022-04-28 12:25:00|765.57|763.17|771.77|769.37|771.77|769.37|765.45|763.05|0
1651149000000|2022-04-28 12:30:00|772.49|770.09|775.47|773.07|776.9|774.5|772.36|769.96|0
1651149300000|2022-04-28 12:35:00|775.71|773.31|769.98|767.58|779.29|776.89|769.02|766.62|0
1651149600000|2022-04-28 12:40:00|769.5|767.1|766.88|764.48|770.45|768.05|763.31|760.91|0
1651149900000|2022-04-28 12:45:00|767.12|764.72|773.79|771.39|773.79|771.39|767|764.6|0
1651150200000|2022-04-28 12:50:00|774.03|771.63|779.53|777.13|781.2|778.8|774.03|771.63|0
1651150500000|2022-04-28 12:55:00|780.01|777.61|777.62|775.22|782.16|779.76|777.62|775.22|0
1651150800000|2022-04-28 13:00:00|778.57|776.17|777.38|774.98|779.77|777.37|774.51|772.11|0
1651151100000|2022-04-28 13:05:00|777.14|774.74|773.55|771.15|777.14|774.74|772.84|770.44|0
1651151400000|2022-04-28 13:10:00|773.79|771.39|776.66|774.26|776.66|774.26|773.2|770.8|0
1651151700000|2022-04-28 13:15:00|776.42|774.02|772.12|769.72|777.61|775.21|771.17|768.77|0
1651152000000|2022-04-28 13:20:00|771.88|769.48|771.17|768.77|772.6|770.2|770.21|767.81|0
1651152300000|2022-04-28 13:25:00|771.77|769.37|774.03|771.63|775.94|773.54|771.05|768.65|0
1651152600000|2022-04-28 13:30:00|773.55|771.15|786.01|783.61|786.01|783.61|766.4|764|0
1651152900000|2022-04-28 13:35:00|785.54|783.14|787.68|785.28|788.87|786.47|780.54|778.14|0
1651153200000|2022-04-28 13:40:00|789.11|786.71|798.19|795.79|799.75|797.35|783.15|780.75|0
1651153500000|2022-04-28 13:45:00|797.71|795.31|796.27|793.87|797.71|795.31|788.87|786.47|0
1651153800000|2022-04-28 13:50:00|796.75|794.35|790.21|787.81|800.58|798.18|789.26|786.86|0
1651154100000|2022-04-28 13:55:00|790.92|788.52|793.07|790.67|796.17|793.77|789.5|787.1|0
1651154400000|2022-04-28 14:00:00|793.54|791.14|808.59|806.19|808.83|806.43|792.59|790.19|0
1651154700000|2022-04-28 14:05:00|808.35|805.95|802.13|799.73|810.03|807.63|798.08|795.68|0
1651155000000|2022-04-28 14:10:00|800.94|798.54|801.42|799.02|807.63|805.23|798.55|796.15|0
1651155300000|2022-04-28 14:15:00|802.13|799.73|791.64|789.24|807.39|804.99|791.4|789|0
1651155600000|2022-04-28 14:20:00|791.16|788.76|798.38|795.98|798.55|796.15|791.16|788.76|0
1651155900000|2022-04-28 14:25:00|798.85|796.45|811.51|809.11|812.11|809.71|798.62|796.22|0
1651156200000|2022-04-28 14:30:00|812.46|810.06|817.01|814.61|817.49|815.09|810.31|807.91|0
1651156500000|2022-04-28 14:35:00|816.77|814.37|814.38|811.98|816.77|814.37|810.33|807.93|0
1651156800000|2022-04-28 14:40:00|814.62|812.22|813.67|811.27|820.59|818.19|813.19|810.79|0
1651157100000|2022-04-28 14:45:00|813.43|811.03|813.55|811.15|815.1|812.7|808.66|806.26|0
1651157400000|2022-04-28 14:50:00|813.67|811.27|812.36|809.96|818.68|816.28|810.09|807.69|0
1651157700000|2022-04-28 14:55:00|811.52|809.12|805.21|802.81|811.99|809.59|802.46|800.06|0
1651158000000|2022-04-28 15:00:00|804.49|802.09|800.8|798.4|806.03|803.63|798.78|796.38|0
1651158300000|2022-04-28 15:05:00|799.85|797.45|791.77|789.37|802.46|800.06|790.11|787.71|0
1651158600000|2022-04-28 15:10:00|791.53|789.13|790.11|787.71|793.9|791.5|790.11|787.71|0
1651158900000|2022-04-28 15:15:00|787.73|785.33|786.55|784.15|792.24|789.84|785.84|783.44|0
1651159200000|2022-04-28 15:20:00|786.31|783.91|790.58|788.18|792.48|790.08|785.84|783.44|0
1651159500000|2022-04-28 15:25:00|789.87|787.47|790.34|787.94|791.12|788.72|785.42|783.02|0
1651159800000|2022-04-28 15:30:00|789.03|786.63|785.45|783.05|793.08|790.68|784.73|782.33|0
1651160100000|2022-04-28 15:35:00|785.21|782.81|794.28|791.88|794.4|792|784.97|782.57|0
1651160400000|2022-04-28 15:40:00|794.52|792.12|797.15|794.75|797.15|794.75|791.65|789.25|0
1651160700000|2022-04-28 15:45:00|796.91|794.51|797.38|794.98|801.45|799.05|796.19|793.79|0
1651161000000|2022-04-28 15:50:00|797.62|795.22|792.25|789.85|799.54|797.14|789.02|786.62|0
1651161300000|2022-04-28 15:55:00|792.37|789.97|791.53|789.13|797.03|794.63|791.17|788.77|0
1651161600000|2022-04-28 16:00:00|792.13|789.73|788.88|786.48|795.79|793.39|787.92|785.52|0
1651161900000|2022-04-28 16:05:00|789.11|786.71|792.93|790.53|796.98|794.58|789.11|786.71|0
1651162200000|2022-04-28 16:10:00|792.45|790.05|784.83|782.43|793.41|791.01|784.83|782.43|0
1651162500000|2022-04-28 16:15:00|783.88|781.48|778.17|775.77|785.19|782.79|777.93|775.53|0
1651162800000|2022-04-28 16:20:00|777.93|775.53|773.12|770.72|779.36|776.96|771.93|769.53|0
1651163100000|2022-04-28 16:25:00|772.88|770.48|765.99|763.59|772.88|770.48|765.99|763.59|0
1651163400000|2022-04-28 16:30:00|764.8|762.4|761.96|759.08|766.94|764.54|761.72|758.72|0
1651163700000|2022-04-28 16:35:00|761.48|758.6|757.71|754.83|761.72|758.84|756.52|753.64|0
1651164000000|2022-04-28 16:40:00|757.95|755.07|750.92|748.04|757.95|755.07|750.92|748.04|0
1651164300000|2022-04-28 16:45:00|750.45|747.57|745.94|743.06|750.45|747.57|740.97|738.09|0
1651164600000|2022-04-28 16:50:00|746.18|743.3|745.23|742.35|751.4|748.52|745|742.12|0
1651164900000|2022-04-28 16:55:00|745.94|743.06|742.16|739.28|748.08|745.2|741.81|738.93|0
1651165200000|2022-04-28 17:00:00|741.21|738.33|739.55|736.67|745.25|742.37|739.08|736.2|0
1651165500000|2022-04-28 17:05:00|739.79|736.91|735.52|732.64|742.4|739.52|734.34|731.46|0
1651165800000|2022-04-28 17:10:00|735.76|732.88|727.71|724.83|735.76|732.88|727|724.12|0
1651166100000|2022-04-28 17:15:00|728.18|725.3|729.13|726.25|733.62|730.74|726.29|723.41|0
1651166400000|2022-04-28 17:20:00|729.36|726.48|733.37|730.49|735.98|733.1|729.13|726.25|0
1651166700000|2022-04-28 17:25:00|732.89|730.01|729.58|726.7|733.37|730.49|728.16|725.28|0
1651167000000|2022-04-28 17:30:00|729.34|726.46|730.05|727.17|734.44|731.56|727.44|724.56|0
1651167300000|2022-04-28 17:35:00|729.34|726.46|724.13|721.25|731.23|728.35|723.66|720.78|0
1651167600000|2022-04-28 17:40:00|723.66|720.78|728.63|725.75|733.13|730.25|722.71|719.83|0
1651167900000|2022-04-28 17:45:00|729.1|726.22|724.6|721.72|730.52|727.64|723.18|720.3|0
1651168200000|2022-04-28 17:50:00|724.37|721.49|730.05|727.17|731.94|729.06|724.37|721.49|0
1651168500000|2022-04-28 17:55:00|730.28|727.4|726.49|724.09|732.18|729.3|726.02|723.62|0
1651168800000|2022-04-28 18:00:00|726.25|723.85|724.83|722.43|727.91|725.51|723.89|721.49|0
1651169100000|2022-04-28 18:05:00|725.07|722.67|726.96|724.56|729.57|727.17|724.6|722.2|0
1651169400000|2022-04-28 18:10:00|726.73|724.33|727.91|725.51|728.15|725.75|723.18|720.78|0
1651169700000|2022-04-28 18:15:00|727.44|725.04|724.83|722.43|730.52|728.12|724.83|722.43|0
1651170000000|2022-04-28 18:20:00|725.07|722.67|722.23|719.83|728.15|725.75|722.23|719.83|0
1651170300000|2022-04-28 18:25:00|721.99|719.59|723.18|720.78|725.78|723.38|721.99|719.59|0
1651170600000|2022-04-28 18:30:00|722.94|720.54|723.65|721.25|726.72|724.32|720.81|718.41|0
1651170900000|2022-04-28 18:35:00|723.18|720.78|720.58|718.18|724.12|721.72|719.39|716.99|0
1651171200000|2022-04-28 18:40:00|720.34|717.94|715.38|712.98|720.34|717.94|715.15|712.75|0
1651171500000|2022-04-28 18:45:00|715.15|712.75|710.83|708.43|715.62|713.22|710.83|708.43|0
1651171800000|2022-04-28 18:50:00|710.6|708.2|715.08|712.68|715.08|712.68|707.3|704.9|0
1651172100000|2022-04-28 18:55:00|715.55|713.15|711.77|709.37|716.26|713.86|711.54|709.14|0
1651172400000|2022-04-28 19:00:00|712.95|710.55|711.66|709.26|715.55|713.15|708.71|706.31|0
1651172700000|2022-04-28 19:05:00|712.01|709.61|709.07|706.19|712.01|709.61|707.77|704.89|0
1651173000000|2022-04-28 19:10:00|709.18|706.3|712.61|709.73|714.14|711.26|709.18|706.3|0
1651173300000|2022-04-28 19:15:00|712.96|710.08|708.24|705.36|714.37|711.49|708.24|705.36|0
1651173600000|2022-04-28 19:20:00|708|705.12|704.08|701.2|709.42|706.54|703.61|700.73|0
1651173900000|2022-04-28 19:25:00|704.79|701.91|711.84|708.96|712.08|709.2|704.32|701.44|0
1651174200000|2022-04-28 19:30:00|712.08|709.2|718.04|715.16|718.75|715.87|710.9|708.02|0
1651174500000|2022-04-28 19:35:00|717.81|714.93|719.69|716.81|723.23|720.35|715.45|712.57|0
1651174800000|2022-04-28 19:40:00|719.46|716.58|723|720.12|724.18|721.3|714.04|711.16|0
1651175100000|2022-04-28 19:45:00|723.7|720.82|724.24|721.36|728.25|725.37|718.04|715.16|0
1651175400000|2022-04-28 19:50:00|725.65|722.77|726.6|723.72|732.03|729.15|724.95|722.07|0
1651175700000|2022-04-28 19:55:00|727.78|724.9|723.21|720.33|735.34|732.46|723.21|720.33|0
1651176000000|2022-04-28 20:00:00|721.8|718.92|739.94|737.06|750.83|747.95|721.33|718.45|0
1651176300000|2022-04-28 20:05:00|740.42|737.54|745.5|742.62|747.15|744.27|734.4|731.52|0
1651176600000|2022-04-28 20:10:00|746.91|744.03|749.27|746.39|749.98|747.1|741.72|738.84|0
1651176900000|2022-04-28 20:15:00|748.57|745.21|748.22|744.86|751.88|748.52|746.21|742.85|0
1651177200000|2022-04-28 20:20:00|748.1|744.74|745.15|741.79|750.35|746.99|742.08|738.72|0
1651177500000|2022-04-28 20:25:00|744.91|741.55|743.73|740.37|747.39|744.03|742.79|739.43|0
1651177800000|2022-04-28 20:30:00|743.37|740.01|730.47|726.55|743.37|740.01|719.87|716.51|0
1651178100000|2022-04-28 20:35:00|730.12|726.2|734.35|730.43|735.29|731.37|726.36|722.44|0
1651178400000|2022-04-28 20:40:00|734.23|730.31|733.92|730|737.18|733.26|732.74|728.82|0
1651178700000|2022-04-28 20:45:00|734.28|730.36|747.73|743.81|748.2|744.28|734.04|730.12|0
1651179000000|2022-04-28 20:50:00|747.61|743.69|744.1|741.3|748.55|744.63|743.62|740.82|0
1651179300000|2022-04-28 20:55:00|744.57|741.77|745.04|742.24|746.57|743.77|740.43|737.63|0
1651179600000|2022-04-28 21:00:00|745.46|742.66|747.83|745.03|748.9|746.1|742.88|740.08|0
1651179900000|2022-04-28 21:05:00|747.87|745.07|750.7|747.9|751.41|748.61|747.56|744.76|0
1651180200000|2022-04-28 21:10:00|750.73|747.93|755.73|752.93|755.73|752.93|748.45|745.65|0
1651180500000|2022-04-28 21:15:00|755.63|752.83|756.39|753.59|757.04|754.24|754.38|751.58|0
1651180800000|2022-04-28 21:20:00|756.08|753.28|765.77|762.97|768.92|766.12|755.87|753.07|0
1651181100000|2022-04-28 21:25:00|765.73|762.93|763.1|760.3|766.98|764.18|761.29|758.49|0
1651181400000|2022-04-28 21:30:00|763.07|760.27|763.25|760.45|764.71|761.91|762.55|759.75|0
1651181700000|2022-04-28 21:35:00|763.12|760.32|762.91|760.11|764.82|762.02|762.91|760.11|0
1651182000000|2022-04-28 21:40:00|762.84|760.04|763.14|760.34|763.14|760.34|759.75|756.95|0
1651182300000|2022-04-28 21:45:00|763.5|760.7|757.65|754.85|763.5|760.7|757.11|754.31|0
1651182600000|2022-04-28 21:50:00|757.69|754.89|756.95|754.15|758.26|755.46|755.95|753.15|0
1651182900000|2022-04-28 21:55:00|757.05|754.25|756.63|753.83|757.28|754.48|754.56|751.76|0
1651183200000|2022-04-28 22:00:00|762.81|760.01|757.82|755.02|768.52|765.72|757.59|754.79|0
1651183500000|2022-04-28 22:05:00|757.94|755.14|757.22|754.42|758.89|756.09|755.8|753|0
1651183800000|2022-04-28 22:10:00|757.46|754.66|756.28|753.48|759.72|756.92|754.74|751.94|0
1651184100000|2022-04-28 22:15:00|755.33|752.53|754.74|751.94|755.56|752.76|752.96|750.16|0
1651184400000|2022-04-28 22:20:00|754.85|752.05|755.09|752.29|755.56|752.76|751.53|748.73|0
1651184700000|2022-04-28 22:25:00|754.85|752.05|756.27|753.47|758.41|755.61|754.38|751.58|0
1651185000000|2022-04-28 22:30:00|756.4|753.6|754.85|752.05|756.4|753.6|752.72|749.92|0
1651185300000|2022-04-28 22:35:00|754.61|751.81|756.27|753.47|756.75|753.95|754.61|751.81|0
1651185600000|2022-04-28 22:40:00|756.51|753.71|759.59|756.79|761.02|758.22|756.04|753.24|0
1651185900000|2022-04-28 22:45:00|760.31|757.51|760.31|757.51|761.02|758.22|758.64|755.84|0
1651186200000|2022-04-28 22:50:00|760.43|757.63|761.25|758.45|761.97|759.17|760.07|757.27|0
1651186500000|2022-04-28 22:55:00|761.02|758.22|759.35|756.55|761.25|758.45|759.12|756.32|0
1651186800000|2022-04-28 23:00:00|759.12|756.32|760.78|757.98|761.62|758.82|759.12|756.32|0
1651187100000|2022-04-28 23:05:00|761.02|758.22|760.07|757.27|761.61|758.81|760.07|757.27|0
1651187400000|2022-04-28 23:10:00|760.19|757.39|759.83|757.03|760.78|757.98|759.35|756.55|0
1651187700000|2022-04-28 23:15:00|760.19|757.39|756.74|753.94|761.02|758.22|756.39|753.59|0
1651188000000|2022-04-28 23:20:00|756.98|754.18|757.22|754.42|757.34|754.54|755.56|752.76|0
1651188300000|2022-04-28 23:25:00|756.98|754.18|756.86|754.06|757.93|755.13|756.74|753.94|0
1651188600000|2022-04-28 23:30:00|756.98|754.18|758.88|756.08|759.11|756.31|756.03|753.23|0
1651188900000|2022-04-28 23:35:00|758.76|755.96|759.83|757.03|760.42|757.62|758.16|755.36|0
1651189200000|2022-04-28 23:40:00|759.59|756.79|760.3|757.5|761.01|758.21|759.59|756.79|0
1651189500000|2022-04-28 23:45:00|760.06|757.26|759.59|756.79|760.77|757.97|759.59|756.79|0
1651189800000|2022-04-28 23:50:00|759.82|757.02|759.24|756.44|760.3|757.5|759.11|756.31|0
1651190100000|2022-04-28 23:55:00|759.11|756.31|759.59|756.79|760.06|757.26|759.11|756.31|0
1651190400000|2022-04-29 00:00:00|759.35|756.55|758.52|755.72|759.82|757.02|758.16|755.36|0
1651190700000|2022-04-29 00:05:00|758.64|755.84|757.45|754.65|758.64|755.84|757.34|754.54|0
1651191000000|2022-04-29 00:10:00|757.57|754.77|754.13|751.33|757.69|754.89|753.89|751.09|0
1651191300000|2022-04-29 00:15:00|753.89|751.09|751.28|748.48|753.89|751.09|750.22|747.42|0
1651191600000|2022-04-29 00:20:00|751.05|748.25|747.73|744.93|751.05|748.25|747.5|744.7|0
1651191900000|2022-04-29 00:25:00|747.97|745.17|747.5|744.7|748.21|745.41|746.44|743.64|0
1651192200000|2022-04-29 00:30:00|747.26|744.46|748.16|745.36|748.21|745.41|747.02|744.22|0
1651192500000|2022-04-29 00:35:00|748.04|745.24|748.63|745.83|748.87|746.07|746.74|743.94|0
1651192800000|2022-04-29 00:40:00|748.39|745.59|749.81|747.01|750.53|747.73|748.39|745.59|0
1651193100000|2022-04-29 00:45:00|750.05|747.25|749.81|747.01|750.53|747.73|749.34|746.54|0
1651193400000|2022-04-29 00:50:00|749.7|746.9|750.53|747.73|750.76|747.96|748.16|745.36|0
1651193700000|2022-04-29 00:55:00|750.76|747.96|748.15|745.35|751|748.2|747.92|745.12|0
1651194000000|2022-04-29 01:00:00|748.04|745.24|749.34|746.54|749.34|746.54|747.21|744.41|0
1651194300000|2022-04-29 01:05:00|749.1|746.3|747.57|744.77|749.1|746.3|747.21|744.41|0
1651194600000|2022-04-29 01:10:00|747.44|744.64|747.92|745.12|748.63|745.83|746.49|743.69|0
1651194900000|2022-04-29 01:15:00|747.68|744.88|743.65|740.85|748.15|745.35|742.94|740.14|0
1651195200000|2022-04-29 01:20:00|743.54|740.74|744.36|741.56|746.26|743.46|743.18|740.38|0
1651195500000|2022-04-29 01:25:00|744.25|741.45|742|739.2|744.36|741.56|740.1|737.3|0
1651195800000|2022-04-29 01:30:00|741.65|738.85|738.92|736.12|741.76|738.96|737.98|735.18|0
1651196100000|2022-04-29 01:35:00|738.69|735.89|737.5|734.7|738.81|736.01|736.8|734|0
1651196400000|2022-04-29 01:40:00|737.27|734.47|735.85|733.05|737.74|734.94|734.43|731.63|0
1651196700000|2022-04-29 01:45:00|735.61|732.81|736.09|733.29|736.79|733.99|734.91|732.11|0
1651197000000|2022-04-29 01:50:00|736.21|733.41|737.03|734.23|737.74|734.94|735.61|732.81|0
1651197300000|2022-04-29 01:55:00|736.92|734.12|737.74|734.94|737.74|734.94|736.09|733.29|0
1651197600000|2022-04-29 02:00:00|737.86|735.06|736.92|734.12|737.97|735.17|736.56|733.76|0
1651197900000|2022-04-29 02:05:00|737.03|734.23|736.56|733.76|737.86|735.06|736.32|733.52|0
1651198200000|2022-04-29 02:10:00|736.32|733.52|739.15|736.35|739.39|736.59|735.38|732.58|0
1651198500000|2022-04-29 02:15:00|738.92|736.12|738.92|736.12|739.28|736.48|737.97|735.17|0
1651198800000|2022-04-29 02:20:00|738.57|735.77|738.33|735.53|739.39|736.59|738.21|735.41|0
1651199100000|2022-04-29 02:25:00|738.44|735.64|738.92|736.12|741.04|738.24|738.44|735.64|0
1651199400000|2022-04-29 02:30:00|739.15|736.35|741.64|738.84|741.99|739.19|739.15|736.35|0
1651199700000|2022-04-29 02:35:00|741.52|738.72|743.17|740.37|743.41|740.61|740.57|737.77|0
1651200000000|2022-04-29 02:40:00|743.41|740.61|742.93|740.13|744.83|742.03|742.7|739.9|0
1651200300000|2022-04-29 02:45:00|742.7|739.9|741.51|738.71|742.7|739.9|740.57|737.77|0
1651200600000|2022-04-29 02:50:00|741.28|738.48|740.45|737.65|741.28|738.48|739.75|736.95|0
1651200900000|2022-04-29 02:55:00|740.09|737.29|741.28|738.48|741.99|739.19|739.51|736.71|0
1651201200000|2022-04-29 03:00:00|741.04|738.24|740.57|737.77|741.04|738.24|739.98|737.18|0
1651201500000|2022-04-29 03:05:00|740.8|738|741.51|738.71|742.22|739.42|740.57|737.77|0
1651201800000|2022-04-29 03:10:00|741.63|738.83|743.17|740.37|744.35|741.55|741.51|738.71|0
1651202100000|2022-04-29 03:15:00|742.69|739.89|740.09|737.29|743.64|740.84|739.62|736.82|0
1651202400000|2022-04-29 03:20:00|739.86|737.06|742.46|739.66|742.46|739.66|739.62|736.82|0
1651202700000|2022-04-29 03:25:00|742.34|739.54|738.91|736.11|742.69|739.89|737.73|734.93|0
1651203000000|2022-04-29 03:30:00|738.8|736|738.56|735.76|739.27|736.47|737.85|735.05|0
1651203300000|2022-04-29 03:35:00|738.2|735.4|740.8|738|741.4|738.6|738.2|735.4|0
1651203600000|2022-04-29 03:40:00|740.56|737.76|740.33|737.53|742.22|739.42|739.85|737.05|0
1651203900000|2022-04-29 03:45:00|740.56|737.76|740.8|738|740.92|738.12|738.91|736.11|0
1651204200000|2022-04-29 03:50:00|740.68|737.88|742.69|739.89|742.93|740.13|738.43|735.63|0
1651204500000|2022-04-29 03:55:00|742.45|739.65|739.97|737.17|744.11|741.31|739.61|736.81|0
1651204800000|2022-04-29 04:00:00|739.85|737.05|741.27|738.47|741.63|738.83|738.2|735.4|0
1651205100000|2022-04-29 04:05:00|741.39|738.59|740.68|737.88|742.22|739.42|740.45|737.65|0
1651205400000|2022-04-29 04:10:00|740.8|738|741.27|738.47|741.63|738.83|740.45|737.65|0
1651205700000|2022-04-29 04:15:00|741.39|738.59|740.92|738.12|741.74|738.94|740.56|737.76|0
1651206000000|2022-04-29 04:20:00|741.03|738.23|741.27|738.47|741.5|738.7|740.09|737.29|0
1651206300000|2022-04-29 04:25:00|741.15|738.35|740.68|737.88|741.39|738.59|740.21|737.41|0
1651206600000|2022-04-29 04:30:00|740.79|737.99|739.85|737.05|741.15|738.35|739.37|736.57|0
1651206900000|2022-04-29 04:35:00|740.08|737.28|740.79|737.99|741.03|738.23|739.5|736.7|0
1651207200000|2022-04-29 04:40:00|740.68|737.88|740.08|737.28|741.03|738.23|739.85|737.05|0
1651207500000|2022-04-29 04:45:00|740.32|737.52|739.37|736.57|741.26|738.46|739.37|736.57|0
1651207800000|2022-04-29 04:50:00|739.14|736.34|739.37|736.57|741.03|738.23|738.66|735.86|0
1651208100000|2022-04-29 04:55:00|739.26|736.46|738.43|735.63|739.61|736.81|737.72|734.92|0
1651208400000|2022-04-29 05:00:00|738.66|735.86|733.94|731.14|738.66|735.86|733.23|730.43|0
1651208700000|2022-04-29 05:05:00|733.7|730.9|732.29|729.49|734.18|731.38|732.05|729.25|0
1651209000000|2022-04-29 05:10:00|732.52|729.72|733.23|730.43|733.94|731.14|732.29|729.49|0
1651209300000|2022-04-29 05:15:00|732.99|730.19|735.12|732.32|735.35|732.55|732.99|730.19|0
1651209600000|2022-04-29 05:20:00|734.88|732.08|736.77|733.97|739.13|736.33|734.65|731.85|0
1651209900000|2022-04-29 05:25:00|737.01|734.21|735.82|733.02|737.24|734.44|735.59|732.79|0
1651210200000|2022-04-29 05:30:00|735.59|732.79|735.47|732.67|737.01|734.21|734.41|731.61|0
1651210500000|2022-04-29 05:35:00|735.59|732.79|733.94|731.14|735.82|733.02|733.23|730.43|0
1651210800000|2022-04-29 05:40:00|733.7|730.9|734.64|731.84|735.12|732.32|733.46|730.66|0
1651211100000|2022-04-29 05:45:00|734.17|731.37|734.88|732.08|735|732.2|733.7|730.9|0
1651211400000|2022-04-29 05:50:00|735.11|732.31|737.95|735.15|738.31|735.51|734.88|732.08|0
1651211700000|2022-04-29 05:55:00|738.42|735.62|736.06|733.26|739.6|736.8|735.82|733.02|0
1651212000000|2022-04-29 06:00:00|736.29|733.49|733.82|731.02|739.72|736.92|733.82|731.02|0
1651212300000|2022-04-29 06:05:00|733.46|730.66|731.1|728.3|733.7|730.9|729.22|726.42|0
1651212600000|2022-04-29 06:10:00|731.34|728.54|734.88|732.08|736.53|733.73|731.34|728.54|0
1651212900000|2022-04-29 06:15:00|734.64|731.84|734.17|731.37|736.65|733.85|731.81|729.01|0
1651213200000|2022-04-29 06:20:00|734.64|731.84|731.57|728.77|735.58|732.78|730.75|727.95|0
1651213500000|2022-04-29 06:25:00|732.04|729.24|731.34|728.54|733.46|730.66|730.39|727.59|0
1651213800000|2022-04-29 06:30:00|731.46|728.66|729.92|727.12|732.75|729.95|728.98|726.18|0
1651214100000|2022-04-29 06:35:00|729.81|727.01|728.74|725.94|729.81|727.01|727.33|724.53|0
1651214400000|2022-04-29 06:40:00|729.21|726.41|728.86|726.06|730.39|727.59|728.39|725.59|0
1651214700000|2022-04-29 06:45:00|728.98|726.18|731.33|728.53|731.57|728.77|727.8|725|0
1651215000000|2022-04-29 06:50:00|731.1|728.3|734.16|731.36|734.63|731.83|730.63|727.83|0
1651215300000|2022-04-29 06:55:00|734.63|731.83|736.29|733.49|737|734.2|733.45|730.65|0
1651215600000|2022-04-29 07:00:00|735.58|732.78|742.67|739.87|743.62|740.82|735.11|732.31|0
1651215900000|2022-04-29 07:05:00|742.23|739.83|741.58|739.18|746.78|744.38|741.34|738.94|0
1651216200000|2022-04-29 07:10:00|741.34|738.94|745.6|743.2|746.3|743.9|740.76|738.36|0
1651216500000|2022-04-29 07:15:00|745.72|743.32|744.18|741.78|746.07|743.67|742.29|739.89|0
1651216800000|2022-04-29 07:20:00|744.06|741.66|741.46|739.06|744.06|741.66|739.34|736.94|0
1651217100000|2022-04-29 07:25:00|741.81|739.41|741.34|738.94|745.01|742.61|739.21|736.81|0
1651217400000|2022-04-29 07:30:00|741.23|738.83|738.74|736.34|741.23|738.83|737.45|735.05|0
1651217700000|2022-04-29 07:35:00|738.86|736.46|736.27|733.87|738.86|736.46|734.5|732.1|0
1651218000000|2022-04-29 07:40:00|736.15|733.75|736.68|734.28|739.15|736.75|735.2|732.8|0
1651218300000|2022-04-29 07:45:00|736.91|734.51|735.02|732.62|738.92|736.52|734.19|731.79|0
1651218600000|2022-04-29 07:50:00|734.9|732.5|735.61|733.21|738.8|736.4|732.07|729.67|0
1651218900000|2022-04-29 07:55:00|735.73|733.33|737.97|735.57|739.27|736.87|735.02|732.62|0
1651219200000|2022-04-29 08:00:00|737.5|735.1|735.37|732.97|739.39|736.99|734.66|732.26|0
1651219500000|2022-04-29 08:05:00|735.14|732.74|736.32|733.92|738.68|736.28|733.48|731.08|0
1651219800000|2022-04-29 08:10:00|736.08|733.68|735.73|733.33|736.79|734.39|734.66|732.26|0
1651220100000|2022-04-29 08:15:00|735.61|733.21|736.4|734|736.4|734|733.72|731.32|0
1651220400000|2022-04-29 08:20:00|736.64|734.24|739.71|737.31|739.95|737.55|736.4|734|0
1651220700000|2022-04-29 08:25:00|739.6|737.2|734.51|732.11|742.79|740.39|734.51|732.11|0
1651221000000|2022-04-29 08:30:00|734.75|732.35|739.71|737.31|739.71|737.31|734.51|732.11|0
1651221300000|2022-04-29 08:35:00|740.07|737.67|743.97|741.57|743.97|741.57|738.53|736.13|0
1651221600000|2022-04-29 08:40:00|743.74|741.34|744.45|742.05|745.16|742.76|740.89|738.49|0
1651221900000|2022-04-29 08:45:00|745.16|742.76|740.89|738.49|745.16|742.76|739.71|737.31|0
1651222200000|2022-04-29 08:50:00|741.37|738.97|742.55|740.15|743.5|741.1|740.54|738.14|0
1651222500000|2022-04-29 08:55:00|742.67|740.27|743.02|740.62|744.68|742.28|742.08|739.68|0
1651222800000|2022-04-29 09:00:00|742.91|740.51|744.64|742.24|745.63|743.23|742.91|740.51|0
1651223100000|2022-04-29 09:05:00|744.4|742|749.13|746.73|750.08|747.68|744.4|742|0
1651223400000|2022-04-29 09:10:00|748.9|746.5|749.84|747.44|750.08|747.68|747.95|745.55|0
1651223700000|2022-04-29 09:15:00|750.08|747.68|749.37|746.97|751.74|749.34|748.89|746.49|0
1651224000000|2022-04-29 09:20:00|749.6|747.2|748.07|745.67|750.79|748.39|746.29|743.89|0
1651224300000|2022-04-29 09:25:00|748.54|746.14|752.21|749.81|753.16|750.76|748.42|746.02|0
1651224600000|2022-04-29 09:30:00|752.68|750.28|752.21|749.81|754.11|751.71|749.37|746.97|0
1651224900000|2022-04-29 09:35:00|752.1|749.7|750.44|748.04|753.39|750.99|750.08|747.68|0
1651225200000|2022-04-29 09:40:00|750.55|748.15|752.73|750.33|754.51|752.11|750.55|748.15|0
1651225500000|2022-04-29 09:45:00|752.96|750.56|752.73|750.33|754.39|751.99|752.02|749.62|0
1651225800000|2022-04-29 09:50:00|752.02|749.62|755.09|752.69|755.33|752.93|751.31|748.91|0
1651226100000|2022-04-29 09:55:00|754.86|752.46|752.73|750.33|755.57|753.17|752.25|749.85|0
1651226400000|2022-04-29 10:00:00|752.61|750.21|748.83|746.43|753.09|750.69|747.29|744.89|0
1651226700000|2022-04-29 10:05:00|748.94|746.54|749.41|747.01|751.07|748.67|748.94|746.54|0
1651227000000|2022-04-29 10:10:00|749.65|747.25|752.25|749.85|754.03|751.63|749.65|747.25|0
1651227300000|2022-04-29 10:15:00|752.49|750.09|752.49|750.09|753.43|751.03|749.88|747.48|0
1651227600000|2022-04-29 10:20:00|752.61|750.21|755.09|752.69|755.33|752.93|752.49|750.09|0
1651227900000|2022-04-29 10:25:00|754.38|751.98|757.7|755.3|759.12|756.72|754.14|751.74|0
1651228200000|2022-04-29 10:30:00|757.82|755.42|756.75|754.35|759.12|756.72|755.8|753.4|0
1651228500000|2022-04-29 10:35:00|757.22|754.82|758.77|756.37|759.36|756.96|756.75|754.35|0
1651228800000|2022-04-29 10:40:00|758.64|756.24|761.67|759.27|761.91|759.51|757.46|755.06|0
1651229100000|2022-04-29 10:45:00|761.91|759.51|761.91|759.51|762.86|760.46|760.49|758.09|0
1651229400000|2022-04-29 10:50:00|762.14|759.74|759.78|757.38|762.14|759.74|759.07|756.67|0
1651229700000|2022-04-29 10:55:00|760.01|757.61|761.67|759.27|763.57|761.17|759.54|757.14|0
1651230000000|2022-04-29 11:00:00|761.43|759.03|761.91|759.51|764.16|761.76|758.83|756.43|0
1651230300000|2022-04-29 11:05:00|761.43|759.03|760.37|757.97|762.14|759.74|759.54|757.14|0
1651230600000|2022-04-29 11:10:00|760.25|757.85|763.69|761.29|765.22|762.82|760.25|757.85|0
1651230900000|2022-04-29 11:15:00|763.8|761.4|760.25|757.85|764.04|761.64|760.01|757.61|0
1651231200000|2022-04-29 11:20:00|760.37|757.97|758.83|756.43|760.72|758.32|758.35|755.95|0
1651231500000|2022-04-29 11:25:00|758.71|756.31|760.01|757.61|761.67|759.27|757.41|755.01|0
1651231800000|2022-04-29 11:30:00|760.13|757.73|763.45|761.05|763.56|761.16|758.12|755.72|0
1651232100000|2022-04-29 11:35:00|763.56|761.16|763.21|760.81|765.11|762.71|763.09|760.69|0
1651232400000|2022-04-29 11:40:00|763.8|761.4|765.22|762.82|766.64|764.24|763.32|760.92|0
1651232700000|2022-04-29 11:45:00|765.34|762.94|765.93|763.53|766.64|764.24|762.97|760.57|0
1651233000000|2022-04-29 11:50:00|766.05|763.65|766.29|763.89|768.78|766.38|765.93|763.53|0
1651233300000|2022-04-29 11:55:00|766.4|764|765.22|762.82|766.4|764|762.85|760.45|0
1651233600000|2022-04-29 12:00:00|765.34|762.94|763.08|760.68|766.17|763.77|762.37|759.97|0
1651233900000|2022-04-29 12:05:00|762.85|760.45|760.36|757.96|764.27|761.87|760|757.6|0
1651234200000|2022-04-29 12:10:00|760.24|757.84|760.71|758.31|763.08|760.68|760|757.6|0
1651234500000|2022-04-29 12:15:00|760.48|758.08|757.87|755.47|760.95|758.55|757.64|755.24|0
1651234800000|2022-04-29 12:20:00|757.64|755.24|751.49|749.09|758.11|755.71|751.25|748.85|0
1651235100000|2022-04-29 12:25:00|751.25|748.85|751.53|749.13|753.62|751.22|751.25|748.85|0
1651235400000|2022-04-29 12:30:00|751.76|749.36|757.92|755.52|761.84|759.44|751.76|749.36|0
1651235700000|2022-04-29 12:35:00|758.16|755.76|763.85|761.45|766.47|764.07|758.16|755.76|0
1651236000000|2022-04-29 12:40:00|763.62|761.22|759.11|756.71|764.57|762.17|757.68|755.28|0
1651236300000|2022-04-29 12:45:00|758.87|756.47|755.79|753.39|760.53|758.13|754.13|751.73|0
1651236600000|2022-04-29 12:50:00|756.97|754.57|757.68|755.28|758.28|755.88|754.6|752.2|0
1651236900000|2022-04-29 12:55:00|757.92|755.52|763.14|760.74|763.14|760.74|756.73|754.33|0
1651237200000|2022-04-29 13:00:00|763.85|761.45|764.09|761.69|765.04|762.64|761|758.6|0
1651237500000|2022-04-29 13:05:00|764.33|761.93|770.98|768.58|771.22|768.82|763.85|761.45|0
1651237800000|2022-04-29 13:10:00|771.22|768.82|773.36|770.96|774.08|771.68|770.03|767.63|0
1651238100000|2022-04-29 13:15:00|773.12|770.72|770.03|767.63|774.08|771.68|769.08|766.68|0
1651238400000|2022-04-29 13:20:00|770.74|768.34|762.9|760.5|771.22|768.82|761.95|759.55|0
1651238700000|2022-04-29 13:25:00|763.02|760.62|762.9|760.5|765.27|762.87|761.47|759.07|0
1651239000000|2022-04-29 13:30:00|762.55|760.15|755.65|753.25|770.74|768.34|753.28|750.88|0
1651239300000|2022-04-29 13:35:00|755.41|753.01|761.99|759.59|765.07|762.67|751.16|748.76|0
1651239600000|2022-04-29 13:40:00|761.28|758.88|771.01|768.61|771.13|768.73|756.77|754.37|0
1651239900000|2022-04-29 13:45:00|769.82|767.42|764.59|762.19|772.19|769.79|762.22|759.82|0
1651240200000|2022-04-29 13:50:00|765.07|762.67|763.45|761.05|768.87|766.47|760.09|757.69|0
1651240500000|2022-04-29 13:55:00|761.79|759.39|741.79|739.39|761.79|759.39|740.24|737.84|0
1651240800000|2022-04-29 14:00:00|741.55|739.15|748.54|746.14|749.25|746.85|740.48|738.08|0
1651241100000|2022-04-29 14:05:00|748.78|746.38|753.29|750.89|757.34|754.94|747.59|745.19|0
1651241400000|2022-04-29 14:10:00|752.82|750.42|754.96|752.56|757.57|755.17|749.02|746.62|0
1651241700000|2022-04-29 14:15:00|755.43|753.03|773.31|770.91|774.99|772.59|748.54|746.14|0
1651242000000|2022-04-29 14:20:00|774.27|771.87|777.14|774.74|779.77|777.37|771.4|769|0
1651242300000|2022-04-29 14:25:00|777.5|775.1|785.04|782.64|786.48|784.08|775.47|773.07|0
1651242600000|2022-04-29 14:30:00|785.28|782.88|788.16|785.76|788.16|785.76|783.84|781.44|0
1651242900000|2022-04-29 14:35:00|787.45|785.05|787.57|785.17|793.41|791.01|785.78|783.38|0
1651243200000|2022-04-29 14:40:00|787.45|785.05|789.59|787.19|793.89|791.49|786.73|784.33|0
1651243500000|2022-04-29 14:45:00|789.83|787.43|794.84|792.44|795.56|793.16|789.59|787.19|0
1651243800000|2022-04-29 14:50:00|795.32|792.92|792.69|790.29|797.71|795.31|791.74|789.34|0
1651244100000|2022-04-29 14:55:00|792.46|790.06|790.07|787.67|794.37|791.97|788.88|786.48|0
1651244400000|2022-04-29 15:00:00|791.26|788.86|792.45|790.05|797.71|795.31|791.02|788.62|0
1651244700000|2022-04-29 15:05:00|792.93|790.53|793.89|791.49|794.84|792.44|786.01|783.61|0
1651245000000|2022-04-29 15:10:00|793.77|791.37|794.13|791.73|800.82|798.42|791.74|789.34|0
1651245300000|2022-04-29 15:15:00|795.56|793.16|791.98|789.58|796.75|794.35|791.74|789.34|0
1651245600000|2022-04-29 15:20:00|791.26|788.86|789.95|787.55|795.8|793.4|786.97|784.57|0
1651245900000|2022-04-29 15:25:00|789.83|787.43|788.76|786.36|793.65|791.25|787.68|785.28|0
1651246200000|2022-04-29 15:30:00|789.35|786.95|784.82|782.42|790.78|788.38|778.39|775.99|0
1651246500000|2022-04-29 15:35:00|784.34|781.94|787.92|785.52|787.92|785.52|781.01|778.61|0
1651246800000|2022-04-29 15:40:00|788.63|786.23|781.96|779.56|789.59|787.19|781.49|779.09|0
1651247100000|2022-04-29 15:45:00|782.2|779.8|783.87|781.47|784.82|782.42|776.96|774.56|0
1651247400000|2022-04-29 15:50:00|783.39|780.99|783.85|781.45|787.43|785.03|780.96|778.56|0
1651247700000|2022-04-29 15:55:00|783.61|781.21|792.33|789.93|792.92|790.52|781.94|779.54|0
1651248000000|2022-04-29 16:00:00|792.2|789.8|804.65|802.25|805.13|802.73|791.73|789.33|0
1651248300000|2022-04-29 16:05:00|804.89|802.49|806.57|804.17|807.77|805.37|803.34|800.94|0
1651248600000|2022-04-29 16:10:00|806.81|804.41|804.17|801.77|807.29|804.89|802.25|799.85|0
1651248900000|2022-04-29 16:15:00|804.89|802.49|808.59|806.19|809.19|806.79|804.17|801.77|0
1651249200000|2022-04-29 16:20:00|808.23|805.83|804.76|802.36|809.78|807.38|804.76|802.36|0
1651249500000|2022-04-29 16:25:00|804.29|801.89|809.06|806.66|810.26|807.86|802.38|799.98|0
1651249800000|2022-04-29 16:30:00|809.54|807.14|810.5|808.1|812.41|810.01|807.87|805.47|0
1651250100000|2022-04-29 16:35:00|810.26|807.86|810.02|807.62|812.41|810.01|808.11|805.71|0
1651250400000|2022-04-29 16:40:00|810.26|807.86|816|813.6|816.24|813.84|809.54|807.14|0
1651250700000|2022-04-29 16:45:00|815.28|812.88|816.24|813.84|816.72|814.32|812.89|810.49|0
1651251000000|2022-04-29 16:50:00|816.48|814.08|824.39|821.99|824.39|821.99|816.24|813.84|0
1651251300000|2022-04-29 16:55:00|823.91|821.51|819.83|817.43|823.91|821.51|817.67|815.27|0
1651251600000|2022-04-29 17:00:00|820.55|818.15|812.65|810.25|820.55|818.15|810.97|808.57|0
1651251900000|2022-04-29 17:05:00|813.25|810.85|819.95|817.55|821.63|819.23|813.25|810.85|0
1651252200000|2022-04-29 17:10:00|820.19|817.79|816.36|813.96|821.39|818.99|816.36|813.96|0
1651252500000|2022-04-29 17:15:00|816.24|813.84|813.48|811.08|817.32|814.92|812.17|809.77|0
1651252800000|2022-04-29 17:20:00|813.72|811.32|807.74|805.34|815.88|813.48|807.74|805.34|0
1651253100000|2022-04-29 17:25:00|808.22|805.82|810.13|807.73|810.61|808.21|803.09|800.69|0
1651253400000|2022-04-29 17:30:00|810.85|808.45|807.02|804.62|810.85|808.45|804.63|802.23|0
1651253700000|2022-04-29 17:35:00|807.5|805.1|806.54|804.14|808.7|806.3|799.86|797.46|0
1651254000000|2022-04-29 17:40:00|806.31|803.91|813.48|811.08|815.64|813.24|806.31|803.91|0
1651254300000|2022-04-29 17:45:00|814.2|811.8|818.51|816.11|818.75|816.35|813.72|811.32|0
1651254600000|2022-04-29 17:50:00|817.31|814.91|818.99|816.59|819.47|817.07|816.12|813.72|0
1651254900000|2022-04-29 17:55:00|819.95|817.55|819.95|817.55|820.91|818.51|817.79|815.39|0
1651255200000|2022-04-29 18:00:00|820.19|817.79|824.03|821.63|825.47|823.07|818.99|816.59|0
1651255500000|2022-04-29 18:05:00|823.79|821.39|826.4|824|826.67|824.27|823.31|820.91|0
1651255800000|2022-04-29 18:10:00|826.64|824.24|825.2|822.8|829.27|826.87|823.04|820.64|0
1651256100000|2022-04-29 18:15:00|824.96|822.56|824|821.6|825.2|822.8|817.06|814.66|0
1651256400000|2022-04-29 18:20:00|823.76|821.36|830.47|828.07|831.43|829.03|823.76|821.36|0
1651256700000|2022-04-29 18:25:00|830.23|827.83|829.27|826.87|830.71|828.31|827.35|824.95|0
1651257000000|2022-04-29 18:30:00|829.51|827.11|830.95|828.55|832.63|830.23|826.64|824.24|0
1651257300000|2022-04-29 18:35:00|830.84|828.44|837.67|835.27|837.67|835.27|828.55|826.15|0
1651257600000|2022-04-29 18:40:00|837.19|834.79|834.79|832.39|837.19|834.79|834.79|832.39|0
1651257900000|2022-04-29 18:45:00|834.07|831.67|844.32|841.92|844.32|841.92|834.07|831.67|0
1651258200000|2022-04-29 18:50:00|844.08|841.68|846.95|844.55|846.95|844.55|842.88|840.48|0
1651258500000|2022-04-29 18:55:00|847.19|844.79|840.97|838.57|848.63|846.23|839.06|836.66|0
1651258800000|2022-04-29 19:00:00|841.45|839.05|843.01|840.61|846.71|844.31|840.49|838.09|0
1651259100000|2022-04-29 19:05:00|842.4|840|851.26|848.86|851.5|849.1|842.4|840|0
1651259400000|2022-04-29 19:10:00|851.02|848.62|855.82|853.42|857.5|855.1|849.34|846.94|0
1651259700000|2022-04-29 19:15:00|856.3|853.9|847.67|845.27|856.87|854.47|846.96|844.56|0
1651260000000|2022-04-29 19:20:00|847.2|844.8|849.22|846.82|853.87|851.47|846.95|844.55|0
1651260300000|2022-04-29 19:25:00|849.1|846.7|856.52|854.12|856.52|854.12|845.99|843.59|0
1651260600000|2022-04-29 19:30:00|856.28|853.88|851.25|848.85|858.44|856.04|848.14|845.74|0
1651260900000|2022-04-29 19:35:00|852.69|850.29|851.01|848.61|855.32|852.92|846.7|844.3|0
1651261200000|2022-04-29 19:40:00|850.77|848.37|854.73|852.33|856.76|854.36|846.11|843.71|0
1651261500000|2022-04-29 19:45:00|856.04|853.64|868.5|866.1|868.5|866.1|854.84|852.44|0
1651261800000|2022-04-29 19:50:00|868.26|865.86|877.87|875.47|880.03|877.63|868.26|865.86|0
1651262100000|2022-04-29 19:55:00|878.59|876.19|873.47|871.07|884.24|881.84|873.47|871.07|0
1651262400000|2022-04-29 20:00:00|874.9|872.5|873.71|871.31|877.06|874.66|869.88|867.48|0
1651262700000|2022-04-29 20:05:00|872.99|870.59|866.78|864.38|872.99|870.59|865.58|863.18|0
1651263000000|2022-04-29 20:10:00|866.54|864.14|862.72|860.32|867.25|864.85|861.29|858.89|0
1651475100000|2022-05-02 07:05:00|848.57|846.17|848.33|845.93|850.73|848.33|845.21|842.81|0
1651475400000|2022-05-02 07:10:00|848.57|846.17|846.65|844.25|852.29|849.89|845.82|843.42|0
1651475700000|2022-05-02 07:15:00|846.3|843.9|851.93|849.53|852.53|850.13|845.21|842.81|0
1651476000000|2022-05-02 07:20:00|851.81|849.41|854.21|851.81|856.25|853.85|851.81|849.41|0
1651476300000|2022-05-02 07:25:00|853.73|851.33|847.85|845.45|854.93|852.53|847.73|845.33|0
1651476600000|2022-05-02 07:30:00|848.45|846.05|855.29|852.89|858.54|856.14|848.45|846.05|0
1651476900000|2022-05-02 07:35:00|855.89|853.49|849.77|847.37|856.61|854.21|849.77|847.37|0
1651477200000|2022-05-02 07:40:00|849.89|847.49|848.69|846.29|852.65|850.25|848.69|846.29|0
1651477500000|2022-05-02 07:45:00|848.81|846.41|850.37|847.97|850.72|848.32|848.09|845.69|0
1651477800000|2022-05-02 07:50:00|850|847.6|850.48|848.08|851.2|848.8|847.85|845.45|0
1651478100000|2022-05-02 07:55:00|849.76|847.36|868.64|866.24|877.08|874.68|847.85|845.45|0
1651478400000|2022-05-02 08:00:00|868.52|866.12|855.28|852.88|868.52|866.12|854.45|852.05|0
1651478700000|2022-05-02 08:05:00|856.37|853.97|853.12|850.72|859.5|857.1|852.77|850.37|0
1651479000000|2022-05-02 08:10:00|853.36|850.96|855.65|853.25|855.76|853.36|850.61|848.21|0
1651479300000|2022-05-02 08:15:00|855.76|853.36|855.89|853.49|861.18|858.78|853.73|851.33|0
1651479600000|2022-05-02 08:20:00|856.13|853.73|860.33|857.93|860.46|858.06|854.56|852.16|0
1651479900000|2022-05-02 08:25:00|860.46|858.06|858.29|855.89|861.53|859.13|855.89|853.49|0
1651480200000|2022-05-02 08:30:00|858.53|856.13|863.46|861.06|864.18|861.78|858.53|856.13|0
1651480500000|2022-05-02 08:35:00|863.58|861.18|862.97|860.57|864.66|862.26|861.9|859.5|0
1651480800000|2022-05-02 08:40:00|862.86|860.46|861.15|858.75|864.63|862.23|857.18|854.78|0
1651481100000|2022-05-02 08:45:00|861.26|858.86|861.5|859.1|863.67|861.27|860.67|858.27|0
1651481400000|2022-05-02 08:50:00|861.98|859.58|868.47|866.07|868.96|866.56|861.98|859.58|0
1651481700000|2022-05-02 08:55:00|868.23|865.83|866.07|863.67|870.28|867.88|865.47|863.07|0
1651482000000|2022-05-02 09:00:00|865.95|863.55|861.74|859.34|865.95|863.55|860.66|858.26|0
1651482300000|2022-05-02 09:05:00|861.87|859.47|864.2|861.8|864.92|862.52|861.44|859.04|0
1651482600000|2022-05-02 09:10:00|864.32|861.92|861.92|859.52|864.32|861.92|859.29|856.89|0
1651482900000|2022-05-02 09:15:00|862.04|859.64|862.4|860|862.4|860|858.81|856.41|0
1651483200000|2022-05-02 09:20:00|862.64|860.24|857.85|855.45|863.12|860.72|857.61|855.21|0
1651483500000|2022-05-02 09:25:00|857.61|855.21|857.61|855.21|858.45|856.05|855.22|852.82|0
1651483800000|2022-05-02 09:30:00|857.37|854.97|855.69|853.29|858.33|855.93|855.1|852.7|0
1651484100000|2022-05-02 09:35:00|855.45|853.05|854.98|852.58|856.17|853.77|853.67|851.27|0
1651484400000|2022-05-02 09:40:00|855.1|852.7|856.12|853.72|856.77|854.37|854.62|852.22|0
1651484700000|2022-05-02 09:45:00|856.24|853.84|856.93|854.53|858.37|855.97|855.14|852.74|0
1651485000000|2022-05-02 09:50:00|857.06|854.66|855.25|852.85|857.17|854.77|854.29|851.89|0
1651485300000|2022-05-02 09:55:00|855.38|852.98|858.85|856.45|859.09|856.69|855.38|852.98|0
1651485600000|2022-05-02 10:00:00|858.74|856.34|861.25|858.85|862.34|859.94|857.78|855.38|0
1651485900000|2022-05-02 10:05:00|860.9|858.5|860.77|858.37|862.7|860.3|860.05|857.65|0
1651486200000|2022-05-02 10:10:00|860.29|857.89|856.1|853.7|860.29|857.89|855.97|853.57|0
1651486500000|2022-05-02 10:15:00|856.34|853.94|856.57|854.17|856.57|854.17|854.53|852.13|0
1651486800000|2022-05-02 10:20:00|856.45|854.05|857.05|854.65|857.41|855.01|855.49|853.09|0
1651487100000|2022-05-02 10:25:00|857.17|854.77|857.53|855.13|859.09|856.69|855.97|853.57|0
1651487400000|2022-05-02 10:30:00|857.41|855.01|855.25|852.85|858.61|856.21|854.53|852.13|0
1651487700000|2022-05-02 10:35:00|855.13|852.73|855.61|853.21|855.85|853.45|853.45|851.05|0
1651488000000|2022-05-02 10:40:00|855.73|853.33|857.65|855.25|859.33|856.93|855.73|853.33|0
1651488300000|2022-05-02 10:45:00|857.77|855.37|859.09|856.69|860.29|857.89|857.65|855.25|0
1651488600000|2022-05-02 10:50:00|858.85|856.45|859.81|857.41|860.29|857.89|858.13|855.73|0
1651488900000|2022-05-02 10:55:00|859.69|857.29|861.73|859.33|863.78|861.38|858.13|855.73|0
1651489200000|2022-05-02 11:00:00|861.49|859.09|861.25|858.85|861.97|859.57|859.09|856.69|0
1651489500000|2022-05-02 11:05:00|861.13|858.73|863.65|861.25|863.89|861.49|859.93|857.53|0
1651489800000|2022-05-02 11:10:00|864.02|861.62|865.58|863.18|865.82|863.42|862.45|860.05|0
1651490100000|2022-05-02 11:15:00|865.7|863.3|868.46|866.06|869.18|866.78|865.34|862.94|0
1651490400000|2022-05-02 11:20:00|868.7|866.3|867.74|865.34|870.63|868.23|866.06|863.66|0
1651490700000|2022-05-02 11:25:00|867.26|864.86|869.07|866.67|869.07|866.67|865.57|863.17|0
1651491000000|2022-05-02 11:30:00|869.55|867.15|874.48|872.08|874.48|872.08|869.55|867.15|0
1651491300000|2022-05-02 11:35:00|874.24|871.84|876.53|874.13|877.61|875.21|873.04|870.64|0
1651491600000|2022-05-02 11:40:00|876.41|874.01|877.02|874.62|877.85|875.45|875.33|872.93|0
1651491900000|2022-05-02 11:45:00|876.89|874.49|880.51|878.11|881.47|879.07|876.17|873.77|0
1651492200000|2022-05-02 11:50:00|880.27|877.87|883.64|881.24|883.89|881.49|878.34|875.94|0
1651492500000|2022-05-02 11:55:00|883.89|881.49|887.99|885.59|890.17|887.77|883.64|881.24|0
1651492800000|2022-05-02 12:00:00|886.54|884.14|885.72|883.32|890.06|887.66|885.37|882.97|0
1651493100000|2022-05-02 12:05:00|886.45|884.05|884.76|882.36|889.1|886.7|882.59|880.19|0
1651493400000|2022-05-02 12:10:00|885.24|882.84|888.02|885.62|889.34|886.94|884.52|882.12|0
1651493700000|2022-05-02 12:15:00|887.54|885.14|886.45|884.05|887.65|885.25|884.28|881.88|0
1651494000000|2022-05-02 12:20:00|886.2|883.8|883.44|881.04|886.2|883.8|882.35|879.95|0
1651494300000|2022-05-02 12:25:00|883.55|881.15|881.63|879.23|885.36|882.96|881.38|878.98|0
1651494600000|2022-05-02 12:30:00|881.27|878.87|883.93|881.53|884.17|881.77|878.25|875.85|0
1651494900000|2022-05-02 12:35:00|883.69|881.29|884.41|882.01|885.37|882.97|883.21|880.81|0
1651495200000|2022-05-02 12:40:00|884.3|881.9|884.78|882.38|886.58|884.18|881.53|879.13|0
1651495500000|2022-05-02 12:45:00|884.65|882.25|889.94|887.54|890.42|888.02|883.45|881.05|0
1651495800000|2022-05-02 12:50:00|890.66|888.26|884.41|882.01|891.63|889.23|883.93|881.53|0
1651496100000|2022-05-02 12:55:00|884.17|881.77|886.09|883.69|887.78|885.38|883.93|881.53|0
1651496400000|2022-05-02 13:00:00|885.85|883.45|881.29|878.89|885.85|883.45|881.05|878.65|0
1651496700000|2022-05-02 13:05:00|881.05|878.65|877.33|874.93|881.05|878.65|876.97|874.57|0
1651497000000|2022-05-02 13:10:00|876.97|874.57|869.54|867.14|877.21|874.81|869.3|866.9|0
1651497300000|2022-05-02 13:15:00|869.3|866.9|870.49|868.09|873.13|870.73|868.82|866.42|0
1651497600000|2022-05-02 13:20:00|870.01|867.61|870.97|868.57|873.85|871.45|868.7|866.3|0
1651497900000|2022-05-02 13:25:00|871.21|868.81|876.49|874.09|878.17|875.77|870.73|868.33|0
1651498200000|2022-05-02 13:30:00|876.25|873.85|885.37|882.97|886.57|884.17|867.14|864.74|0
1651498500000|2022-05-02 13:35:00|887.18|884.78|892.34|889.94|902.22|899.82|885.61|883.21|0
1651498800000|2022-05-02 13:40:00|891.62|889.22|876|873.6|902.46|900.06|867.14|864.74|0
1651499100000|2022-05-02 13:45:00|876.24|873.84|881.76|879.36|886.81|884.41|868.81|866.41|0
1651499400000|2022-05-02 13:50:00|882.72|880.32|871.93|869.53|887.53|885.13|871.93|869.53|0
1651499700000|2022-05-02 13:55:00|872.17|869.77|870.14|867.74|879.01|876.61|864.03|861.63|0
1651500000000|2022-05-02 14:00:00|870.85|868.45|867.98|865.58|879.84|877.44|866.42|864.02|0
1651500300000|2022-05-02 14:05:00|868.09|865.69|888.25|885.85|890.9|888.5|867.02|864.62|0
1651500600000|2022-05-02 14:10:00|888.97|886.57|887.53|885.13|892.1|889.7|880.8|878.4|0
1651500900000|2022-05-02 14:15:00|887.77|885.37|874.06|871.66|892.58|890.18|873.82|871.42|0
1651501200000|2022-05-02 14:20:00|875.49|873.09|863.31|860.91|882.44|880.04|861.88|859.48|0
1651501500000|2022-05-02 14:25:00|862.84|860.44|853.29|850.89|865.47|863.07|848.5|846.1|0
1651501800000|2022-05-02 14:30:00|850.89|848.49|845.39|842.99|850.89|848.49|838.94|836.54|0
1651502100000|2022-05-02 14:35:00|845.87|843.47|850.41|848.01|855.93|853.53|844.19|841.79|0
1651502400000|2022-05-02 14:40:00|849.7|847.3|855.95|853.55|857.15|854.75|842.28|839.88|0
1651502700000|2022-05-02 14:45:00|856.43|854.03|858.11|855.71|860.75|858.35|853.31|850.91|0
1651503000000|2022-05-02 14:50:00|857.75|855.35|863.39|860.99|865.07|862.67|857.15|854.75|0
1651503300000|2022-05-02 14:55:00|864.11|861.71|871.81|869.41|873.02|870.62|858.83|856.43|0
1651503600000|2022-05-02 15:00:00|871.33|868.45|887.01|884.13|887.01|884.13|870.61|867.73|0
1651503900000|2022-05-02 15:05:00|886.77|883.89|879.04|876.16|887.25|884.37|875.91|873.03|0
1651504200000|2022-05-02 15:10:00|878.8|875.92|874.32|871.44|883.63|880.75|874.32|871.44|0
1651504500000|2022-05-02 15:15:00|874.56|871.68|892.09|889.21|895.22|892.34|874.56|871.68|0
1651504800000|2022-05-02 15:20:00|892.57|889.69|889.21|886.33|894.74|891.86|886.56|883.68|0
1651505100000|2022-05-02 15:25:00|888.24|885.36|892.51|889.63|896.18|893.3|882.96|880.08|0
1651505400000|2022-05-02 15:30:00|891.55|888.67|888.19|885.31|897.8|894.92|883.63|880.75|0
1651505700000|2022-05-02 15:35:00|886.99|884.11|894.43|891.55|894.91|892.03|879.56|876.68|0
1651506000000|2022-05-02 15:40:00|895.15|892.27|892.51|889.63|898.28|895.4|885.55|882.67|0
1651506300000|2022-05-02 15:45:00|892.03|889.15|891.55|888.67|894.19|891.31|884.11|881.23|0
1651506600000|2022-05-02 15:50:00|893.23|890.35|886.75|883.87|893.23|890.35|885.31|882.43|0
1651506900000|2022-05-02 15:55:00|887.47|884.59|880.51|877.63|890.11|887.23|879.08|876.2|0
1651507200000|2022-05-02 16:00:00|880.03|877.15|895.63|892.75|898.52|895.64|875.72|872.84|0
1651507500000|2022-05-02 16:05:00|895.39|892.51|892.99|890.11|898.28|895.4|891.55|888.67|0
1651507800000|2022-05-02 16:10:00|893.47|890.59|890.11|887.23|895.15|892.27|889.87|886.99|0
1651508100000|2022-05-02 16:15:00|891.55|888.67|879.55|876.67|893.95|891.07|879.55|876.67|0
1651508400000|2022-05-02 16:20:00|879.79|876.91|880.99|878.11|882.07|879.19|872.61|869.73|0
1651508700000|2022-05-02 16:25:00|881.23|878.35|884.11|881.23|888.42|885.54|880.03|877.15|0
1651509000000|2022-05-02 16:30:00|882.43|879.55|879.07|876.67|886.26|883.38|878.35|875.47|0
1651509300000|2022-05-02 16:35:00|878.24|875.84|888.07|885.19|889.03|886.15|875.25|872.85|0
1651509600000|2022-05-02 16:40:00|888.67|885.79|890.96|888.08|892.16|889.28|884.21|881.33|0
1651509900000|2022-05-02 16:45:00|891.68|888.8|893.13|890.25|895.3|892.42|889.75|886.87|0
1651510200000|2022-05-02 16:50:00|894.09|891.21|900.13|897.25|901.82|898.94|892.4|889.52|0
1651510500000|2022-05-02 16:55:00|900.37|897.49|905.68|902.8|908.59|905.71|895.54|892.66|0
1651510800000|2022-05-02 17:00:00|906.17|903.29|911.91|909.03|915.3|912.42|903.7|900.82|0
1651511100000|2022-05-02 17:05:00|911.67|908.79|903.74|900.86|912.88|910|900.13|897.25|0
1651511400000|2022-05-02 17:10:00|904.46|901.58|899.27|896.39|905.66|902.78|897.01|894.13|0
1651511700000|2022-05-02 17:15:00|899.75|896.87|903.6|900.72|906.25|903.37|899.27|896.39|0
1651512000000|2022-05-02 17:20:00|902.88|900|910.35|907.47|910.35|907.47|902.88|900|0
1651512300000|2022-05-02 17:25:00|909.63|906.75|909.47|906.59|914.17|911.29|904.57|901.69|0
1651512600000|2022-05-02 17:30:00|910.55|907.67|914.65|911.77|914.89|912.01|904.28|901.4|0
1651512900000|2022-05-02 17:35:00|915.37|912.49|916.58|913.7|917.54|914.66|911.27|908.39|0
1651513200000|2022-05-02 17:40:00|916.34|913.46|920.3|917.42|920.3|917.42|911.59|908.71|0
1651513500000|2022-05-02 17:45:00|919.34|916.46|925.37|922.49|926.09|923.21|918.38|915.5|0
1651513800000|2022-05-02 17:50:00|925.61|922.73|926.09|923.21|927.06|924.18|921.75|918.87|0
1651514100000|2022-05-02 17:55:00|925.13|922.25|919.82|916.94|926.09|923.21|919.82|916.94|0
1651514400000|2022-05-02 18:00:00|920.06|917.18|913.55|910.67|926.09|923.21|913.55|910.67|0
1651514700000|2022-05-02 18:05:00|912.83|909.95|920.78|917.9|921.03|918.15|908.98|906.1|0
1651515000000|2022-05-02 18:10:00|921.03|918.15|934.06|931.18|934.31|931.43|920.3|917.42|0
1651515300000|2022-05-02 18:15:00|933.58|930.7|937.33|934.45|937.82|934.94|933.1|930.22|0
1651515600000|2022-05-02 18:20:00|937.09|934.21|932.38|929.5|938.88|936|930.46|927.58|0
1651515900000|2022-05-02 18:25:00|933.23|930.35|934.06|931.18|936.95|934.07|931.42|928.54|0
1651516200000|2022-05-02 18:30:00|933.82|930.94|930.7|927.82|936.71|933.83|928.53|925.65|0
1651516500000|2022-05-02 18:35:00|931.18|928.3|934.3|931.42|936.95|934.07|929.49|926.61|0
1651516800000|2022-05-02 18:40:00|933.82|930.94|942.01|939.13|946.35|943.47|931.42|928.54|0
1651517100000|2022-05-02 18:45:00|941.77|938.89|930.29|926.93|941.77|938.89|928.53|925.65|0
1651517400000|2022-05-02 18:50:00|930.53|927.17|925.23|921.87|936.8|933.44|920.9|917.54|0
1651517700000|2022-05-02 18:55:00|925.47|922.11|933.18|929.82|936.56|933.2|924.51|921.15|0
1651518000000|2022-05-02 19:00:00|930.77|927.41|921.51|918.15|932.21|928.85|918.25|914.89|0
1651518300000|2022-05-02 19:05:00|921.38|918.02|909.61|906.25|922.1|918.74|906.38|903.02|0
1651518600000|2022-05-02 19:10:00|909.97|906.61|895.23|891.87|909.97|906.61|894.52|891.16|0
1651518900000|2022-05-02 19:15:00|894.53|891.17|892.73|889.37|900.04|896.68|890.7|887.34|0
1651519200000|2022-05-02 19:20:00|892.85|889.49|876.43|873.07|892.85|889.49|875.95|872.59|0
1651519500000|2022-05-02 19:25:00|877.39|874.03|877.63|874.27|881.48|878.12|872.47|869.11|0
1651519800000|2022-05-02 19:30:00|878.11|874.75|861.59|858.23|878.11|874.75|860.63|857.27|0
1651520100000|2022-05-02 19:35:00|860.87|857.51|870.27|866.91|873.88|870.52|859.19|855.83|0
1651520400000|2022-05-02 19:40:00|868.82|865.46|878.9|875.54|878.9|875.54|862.57|859.21|0
1651520700000|2022-05-02 19:45:00|878.78|875.42|862.42|859.06|880.82|877.46|860.85|857.49|0
1651521000000|2022-05-02 19:50:00|861.57|858.21|854.87|851.51|864.93|861.57|853.65|850.29|0
1651521300000|2022-05-02 19:55:00|854.99|851.63|851.99|849.11|859.19|855.83|850.79|847.91|0
1651521600000|2022-05-02 20:00:00|850.79|847.91|850.91|848.03|853.91|851.03|847.43|844.55|0
1651521900000|2022-05-02 20:05:00|850.55|847.67|847.91|845.03|851.99|849.11|847.19|844.31|0
1651522200000|2022-05-02 20:10:00|848.15|845.27|858.71|855.83|859.67|856.79|847.43|844.55|0
1651522500000|2022-05-02 20:15:00|858.11|854.75|858.71|855.35|858.95|855.59|855.71|852.35|0
1651522800000|2022-05-02 20:20:00|858.83|855.47|857.99|854.63|858.83|855.47|856.31|852.95|0
1651523100000|2022-05-02 20:25:00|858.35|854.99|857.75|854.39|859.67|856.31|856.55|853.19|0
1651523400000|2022-05-02 20:30:00|857.51|854.15|858.23|854.87|858.47|855.11|855.83|852.47|0
1651523700000|2022-05-02 20:35:00|857.75|854.39|855.59|852.23|858.23|854.87|855.1|851.74|0
1651524000000|2022-05-02 20:40:00|856.07|852.71|855.71|852.35|856.31|852.95|855.1|851.74|0
1651524300000|2022-05-02 20:45:00|855.34|851.98|853.9|850.54|856.06|852.7|853.9|850.54|0
1651524600000|2022-05-02 20:50:00|853.66|850.3|856.06|852.7|856.06|852.7|853.42|850.06|0
1651524900000|2022-05-02 20:55:00|856.3|852.94|856.43|853.07|857.02|853.66|855.58|852.22|0
1651525200000|2022-05-02 21:00:00|856.91|853.55|856.7|853.34|857.01|853.65|856.1|852.74|0
1651525500000|2022-05-02 21:05:00|856.73|853.37|856.49|853.13|856.98|853.62|856.46|853.1|0
1651525800000|2022-05-02 21:10:00|856.46|853.1|856.35|852.99|856.49|853.13|856.21|852.85|0
1651526100000|2022-05-02 21:15:00|856.39|853.03|856.39|853.03|856.39|853.03|856.39|853.03|0
1651526400000|2022-05-02 21:20:00|856.42|853.06|856.31|852.95|856.59|853.23|856.31|852.95|0
1651526700000|2022-05-02 21:25:00|856.35|852.99|856.8|853.44|856.94|853.58|856.35|852.99|0
1651527000000|2022-05-02 21:30:00|856.76|853.4|856.69|853.33|856.8|853.44|856.69|853.33|0
1651527300000|2022-05-02 21:35:00|856.72|853.36|855.12|851.76|857.36|854|855.12|851.76|0
1651527600000|2022-05-02 21:40:00|855.01|851.65|855.75|852.39|855.78|852.42|854.95|851.59|0
1651527900000|2022-05-02 21:45:00|855.68|852.32|856.03|852.67|856.03|852.67|855.29|851.93|0
1651528200000|2022-05-02 21:50:00|856.31|852.95|856.31|852.95|856.93|853.57|856.2|852.84|0
1651528500000|2022-05-02 21:55:00|856.41|853.05|856.69|853.33|856.93|853.57|856.1|852.74|0
1651528800000|2022-05-02 22:00:00|856.42|853.06|858.7|855.34|858.94|855.58|856.42|853.06|0
1651529100000|2022-05-02 22:05:00|858.58|855.22|858.46|855.1|858.94|855.58|857.98|854.62|0
1651529400000|2022-05-02 22:10:00|858.22|854.86|857.02|853.66|858.46|855.1|857.02|853.66|0
1651529700000|2022-05-02 22:15:00|857.26|853.9|857.26|853.9|858.22|854.86|856.3|852.94|0
1651530000000|2022-05-02 22:20:00|857.02|853.66|858.22|854.86|858.22|854.86|856.9|853.54|0
1651530300000|2022-05-02 22:25:00|857.98|854.62|856.78|853.42|858.46|855.1|856.54|853.18|0
1651530600000|2022-05-02 22:30:00|856.3|852.94|860.26|856.9|860.62|857.26|856.3|852.94|0
1651530900000|2022-05-02 22:35:00|860.38|857.02|859.66|856.3|860.38|857.02|859.18|855.82|0
1651531200000|2022-05-02 22:40:00|859.78|856.42|860.86|857.5|861.1|857.74|859.78|856.42|0
1651531500000|2022-05-02 22:45:00|860.74|857.38|860.38|857.02|860.74|857.38|860.14|856.78|0
1651531800000|2022-05-02 22:50:00|860.26|856.9|858.82|855.46|860.26|856.9|858.46|855.1|0
1651532100000|2022-05-02 22:55:00|858.94|855.58|859.9|856.54|860.38|857.02|858.94|855.58|0
1651532400000|2022-05-02 23:00:00|859.66|856.3|856.53|853.17|859.66|856.3|855.57|852.21|0
1651532700000|2022-05-02 23:05:00|856.29|852.93|855.33|851.97|857.14|853.78|855.33|851.97|0
1651533000000|2022-05-02 23:10:00|855.46|852.1|856.53|853.17|856.77|853.41|855.46|852.1|0
1651533300000|2022-05-02 23:15:00|856.66|853.3|856.77|853.41|856.9|853.54|856.29|852.93|0
1651533600000|2022-05-02 23:20:00|856.53|853.17|856.05|852.69|856.77|853.41|854.37|851.01|0
1651533900000|2022-05-02 23:25:00|855.81|852.45|855.45|852.09|856.05|852.69|854.85|851.49|0
1651534200000|2022-05-02 23:30:00|855.57|852.21|855.81|852.45|856.17|852.81|855.09|851.73|0
1651534500000|2022-05-02 23:35:00|855.93|852.57|857.01|853.65|857.01|853.65|855.81|852.45|0
1651534800000|2022-05-02 23:40:00|857.25|853.89|858.21|854.85|858.21|854.85|856.77|853.41|0
1651535100000|2022-05-02 23:45:00|858.45|855.09|857.25|853.89|858.45|855.09|857.25|853.89|0
1651535400000|2022-05-02 23:50:00|857.49|854.13|857.97|854.61|858.45|855.09|857.49|854.13|0
1651535700000|2022-05-02 23:55:00|857.85|854.49|854.97|851.61|857.97|854.61|854.97|851.61|0
1651536000000|2022-05-03 00:00:00|854.85|851.49|856.65|853.29|856.77|853.41|851.25|847.89|0
1651536300000|2022-05-03 00:05:00|857.01|853.65|850.53|847.17|857.01|853.65|850.53|847.17|0
1651536600000|2022-05-03 00:10:00|850.65|847.29|853.16|849.8|853.4|850.04|850.53|847.17|0
1651536900000|2022-05-03 00:15:00|853.4|850.04|852.83|849.47|853.64|850.28|852.09|848.73|0
1651537200000|2022-05-03 00:20:00|852.95|849.59|854.15|850.79|855.59|852.23|852.95|849.59|0
1651537500000|2022-05-03 00:25:00|854.39|851.03|852.71|849.35|855.35|851.99|852.47|849.11|0
1651537800000|2022-05-03 00:30:00|852.59|849.23|849.58|846.22|853.19|849.83|848.75|845.39|0
1651538100000|2022-05-03 00:35:00|849.23|845.87|849.1|845.74|849.23|845.87|846.7|843.34|0
1651538400000|2022-05-03 00:40:00|848.62|845.26|846.35|842.99|849.1|845.74|845.87|842.51|0
1651538700000|2022-05-03 00:45:00|845.74|842.38|844.06|840.7|845.87|842.51|842.63|839.27|0
1651539000000|2022-05-03 00:50:00|843.82|840.46|845.02|841.66|845.26|841.9|843.71|840.35|0
1651539300000|2022-05-03 00:55:00|844.91|841.55|845.15|841.79|845.87|842.51|844.54|841.18|0
1651539600000|2022-05-03 01:00:00|845.98|842.62|843.82|840.46|845.98|842.62|843.58|840.22|0
1651539900000|2022-05-03 01:05:00|843.95|840.59|845.5|842.14|846.46|843.1|843.95|840.59|0
1651540200000|2022-05-03 01:10:00|845.26|841.9|847.66|844.3|848.38|845.02|845.02|841.66|0
1651540500000|2022-05-03 01:15:00|847.9|844.54|851.39|848.03|851.39|848.03|847.3|843.94|0
1651540800000|2022-05-03 01:20:00|851.5|848.14|849.1|845.74|851.5|848.14|848.86|845.5|0
1651541100000|2022-05-03 01:25:00|848.86|845.5|849.94|846.58|850.54|847.18|848.86|845.5|0
1651541400000|2022-05-03 01:30:00|849.7|846.34|849.82|846.46|850.42|847.06|847.9|844.54|0
1651541700000|2022-05-03 01:35:00|849.94|846.58|849.82|846.46|850.9|847.54|849.34|845.98|0
1651542000000|2022-05-03 01:40:00|850.06|846.7|851.5|848.14|852.22|848.86|848.38|845.02|0
1651542300000|2022-05-03 01:45:00|851.26|847.9|846.7|843.34|851.26|847.9|845.74|842.38|0
1651542600000|2022-05-03 01:50:00|846.46|843.1|843.46|840.1|846.46|843.1|840.7|837.34|0
1651542900000|2022-05-03 01:55:00|843.58|840.22|842.62|839.26|845.14|841.78|842.5|839.14|0
1651543200000|2022-05-03 02:00:00|842.86|839.5|835.67|832.31|842.86|839.5|834.6|831.24|0
1651543500000|2022-05-03 02:05:00|835.91|832.55|836.39|833.03|837.35|833.99|835.32|831.96|0
1651543800000|2022-05-03 02:10:00|836.27|832.91|836.99|833.63|837.59|834.23|836.27|832.91|0
1651544100000|2022-05-03 02:15:00|837.11|833.75|834.71|831.35|837.11|833.75|833.99|830.63|0
1651544400000|2022-05-03 02:20:00|834.47|831.11|834.6|831.24|835.79|832.43|833.99|830.63|0
1651544700000|2022-05-03 02:25:00|834.47|831.11|833.51|830.15|834.47|831.11|833.51|830.15|0
1651545000000|2022-05-03 02:30:00|833.75|830.39|834.47|831.11|836.15|832.79|832.56|829.2|0
1651545300000|2022-05-03 02:35:00|834.36|831|835.67|832.31|836.39|833.03|833.99|830.63|0
1651545600000|2022-05-03 02:40:00|835.79|832.43|833.16|829.8|836.39|833.03|832.56|829.2|0
1651545900000|2022-05-03 02:45:00|833.27|829.91|830.77|827.41|833.64|830.28|830.77|827.41|0
1651546200000|2022-05-03 02:50:00|830.64|827.28|829.45|826.09|831.84|828.48|828.49|825.13|0
1651546500000|2022-05-03 02:55:00|829.21|825.85|832.08|828.72|832.32|828.96|828.97|825.61|0
1651546800000|2022-05-03 03:00:00|832.32|828.96|832.08|828.72|832.79|829.43|831.48|828.12|0
1651547100000|2022-05-03 03:05:00|831.96|828.6|832.79|829.43|833.75|830.39|831.36|828|0
1651547400000|2022-05-03 03:10:00|832.55|829.19|832.31|828.95|832.92|829.56|830.53|827.17|0
1651547700000|2022-05-03 03:15:00|832.2|828.84|832.68|829.32|832.79|829.43|831.12|827.76|0
1651548000000|2022-05-03 03:20:00|832.79|829.43|833.51|830.15|833.99|830.63|832.07|828.71|0
1651548300000|2022-05-03 03:25:00|833.39|830.03|835.18|831.82|835.18|831.82|833.03|829.67|0
1651548600000|2022-05-03 03:30:00|834.94|831.58|836.62|833.26|836.62|833.26|834.71|831.35|0
1651548900000|2022-05-03 03:35:00|836.38|833.02|836.38|833.02|836.62|833.26|834.94|831.58|0
1651549200000|2022-05-03 03:40:00|836.14|832.78|837.58|834.22|838.06|834.7|836.14|832.78|0
1651549500000|2022-05-03 03:45:00|837.34|833.98|837.34|833.98|837.58|834.22|836.38|833.02|0
1651549800000|2022-05-03 03:50:00|837.22|833.86|837.58|834.22|838.53|835.17|836.86|833.5|0
1651550100000|2022-05-03 03:55:00|837.7|834.34|838.53|835.17|839.49|836.13|837.1|833.74|0
1651550400000|2022-05-03 04:00:00|838.66|835.3|840.21|836.85|840.69|837.33|837.34|833.98|0
1651550700000|2022-05-03 04:05:00|839.97|836.61|837.46|834.1|839.97|836.61|837.1|833.74|0
1651551000000|2022-05-03 04:10:00|837.33|833.97|837.09|833.73|837.57|834.21|836.74|833.38|0
1651551300000|2022-05-03 04:15:00|836.86|833.5|838.29|834.93|838.29|834.93|836.62|833.26|0
1651551600000|2022-05-03 04:20:00|838.05|834.69|838.05|834.69|838.66|835.3|837.33|833.97|0
1651551900000|2022-05-03 04:25:00|838.29|834.93|838.77|835.41|838.77|835.41|837.81|834.45|0
1651552200000|2022-05-03 04:30:00|838.65|835.29|835.54|832.18|839.85|836.49|835.42|832.06|0
1651552500000|2022-05-03 04:35:00|835.66|832.3|836.37|833.01|836.5|833.14|835.18|831.82|0
1651552800000|2022-05-03 04:40:00|836.5|833.14|836.37|833.01|837.81|834.45|835.42|832.06|0
1651553100000|2022-05-03 04:45:00|836.61|833.25|838.77|835.41|838.77|835.41|836.02|832.66|0
1651553400000|2022-05-03 04:50:00|838.89|835.53|838.29|834.93|839.97|836.61|836.37|833.01|0
1651553700000|2022-05-03 04:55:00|837.81|834.45|840.44|837.08|840.68|837.32|837.81|834.45|0
1651554000000|2022-05-03 05:00:00|840.57|837.21|840.44|837.08|841.88|838.52|839.96|836.6|0
1651554300000|2022-05-03 05:05:00|840.68|837.32|838.29|834.93|841.16|837.8|838.29|834.93|0
1651554600000|2022-05-03 05:10:00|838.41|835.05|836.37|833.01|838.65|835.29|835.65|832.29|0
1651554900000|2022-05-03 05:15:00|836.13|832.77|834.93|831.57|837.21|833.85|834.22|830.86|0
1651555200000|2022-05-03 05:20:00|835.06|831.7|835.41|832.05|836.37|833.01|834.93|831.57|0
1651555500000|2022-05-03 05:25:00|835.17|831.81|835.06|831.7|836.61|833.25|835.06|831.7|0
1651555800000|2022-05-03 05:30:00|835.17|831.81|835.65|832.29|837.57|834.21|835.17|831.81|0
1651556100000|2022-05-03 05:35:00|835.89|832.53|835.65|832.29|836.61|833.25|834.45|831.09|0
1651556400000|2022-05-03 05:40:00|835.41|832.05|836.85|833.49|836.85|833.49|835.17|831.81|0
1651556700000|2022-05-03 05:45:00|837.09|833.73|839|835.64|840.68|837.32|837.09|833.73|0
1651557000000|2022-05-03 05:50:00|839.48|836.12|837.21|833.85|839.48|836.12|836.49|833.13|0
1651557300000|2022-05-03 05:55:00|837.32|833.96|837.56|834.2|838.28|834.92|836.85|833.49|0
1651557600000|2022-05-03 06:00:00|838.04|834.68|844.03|840.67|844.16|840.8|837.08|833.72|0
1651557900000|2022-05-03 06:05:00|844.51|841.15|846.56|843.2|846.56|843.2|842.83|839.47|0
1651558200000|2022-05-03 06:10:00|846.43|843.07|845.71|842.35|847.15|843.79|844.75|841.39|0
1651558500000|2022-05-03 06:15:00|845.6|842.24|843.79|840.43|847.39|844.03|842.59|839.23|0
1651558800000|2022-05-03 06:20:00|843.68|840.32|843.68|840.32|845.6|842.24|842.35|838.99|0
1651559100000|2022-05-03 06:25:00|843.55|840.19|843.79|840.43|845.47|842.11|842.59|839.23|0
1651559400000|2022-05-03 06:30:00|843.44|840.08|843.31|839.95|846.19|842.83|843.07|839.71|0
1651559700000|2022-05-03 06:35:00|843.44|840.08|842.83|839.47|844.27|840.91|842.59|839.23|0
1651560000000|2022-05-03 06:40:00|842.96|839.6|842.35|838.99|843.31|839.95|841.04|837.68|0
1651560300000|2022-05-03 06:45:00|842.59|839.23|845.11|841.75|845.95|842.59|842.35|838.99|0
1651560600000|2022-05-03 06:50:00|844.75|841.39|845.76|842.4|845.88|842.52|843.31|839.95|0
1651560900000|2022-05-03 06:55:00|845.64|842.28|846.84|843.48|848.16|844.8|845.28|841.92|0
1651561200000|2022-05-03 07:00:00|846.96|843.6|855.27|851.91|855.27|851.91|846.72|843.36|0
1651561500000|2022-05-03 07:05:00|855.38|852.5|844.39|841.51|856.59|853.71|844.39|841.51|0
1651561800000|2022-05-03 07:10:00|844.63|841.75|845.35|842.47|849.31|846.43|842.95|840.07|0
1651562100000|2022-05-03 07:15:00|845.23|842.35|846.55|843.67|848.83|845.95|844.03|841.15|0
1651562400000|2022-05-03 07:20:00|846.67|843.79|845.11|842.23|848.71|845.83|842.59|839.71|0
1651562700000|2022-05-03 07:25:00|844.51|841.63|842.83|839.95|847.27|844.39|842.59|839.71|0
1651563000000|2022-05-03 07:30:00|843.79|840.91|842.85|839.97|846.66|843.78|842.36|839.48|0
1651563300000|2022-05-03 07:35:00|842.84|839.96|844.53|841.65|845.25|842.37|841.16|838.28|0
1651563600000|2022-05-03 07:40:00|845.01|842.13|845.01|842.13|846.09|843.21|842.12|839.24|0
1651563900000|2022-05-03 07:45:00|845.49|842.61|848.37|845.49|849.57|846.69|843.8|840.92|0
1651564200000|2022-05-03 07:50:00|848.13|845.25|837.93|835.53|848.25|845.37|837.8|835.4|0
1651564500000|2022-05-03 07:55:00|837.8|835.4|840.44|838.04|841.4|839|837.56|835.16|0
1651564800000|2022-05-03 08:00:00|840.2|837.8|834.69|832.29|841.29|838.89|833.97|831.57|0
1651565100000|2022-05-03 08:05:00|834.45|832.05|833.97|831.57|835.05|832.65|831.09|828.69|0
1651565400000|2022-05-03 08:10:00|834.45|832.05|837.32|834.92|838.17|835.77|833.73|831.33|0
1651565700000|2022-05-03 08:15:00|836.97|834.57|842.12|839.72|842.12|839.72|836.01|833.61|0
1651566000000|2022-05-03 08:20:00|841.88|839.48|841.05|838.65|842.01|839.61|838.28|835.88|0
1651566300000|2022-05-03 08:25:00|841.16|838.76|845.24|842.84|845.24|842.84|839.96|837.56|0
1651566600000|2022-05-03 08:30:00|845|842.6|846.44|844.04|847.16|844.76|843.93|841.53|0
1651566900000|2022-05-03 08:35:00|846.2|843.8|845.24|842.84|847.05|844.65|844.76|842.36|0
1651567200000|2022-05-03 08:40:00|845|842.6|848.73|846.33|849.81|847.41|845|842.6|0
1651567500000|2022-05-03 08:45:00|848.6|846.2|849.21|846.81|851.37|848.97|846.44|844.04|0
1651567800000|2022-05-03 08:50:00|848.97|846.57|849.08|846.68|850.53|848.13|846.68|844.28|0
1651568100000|2022-05-03 08:55:00|849.21|846.81|848.36|845.96|850.77|848.37|846.92|844.52|0
1651568400000|2022-05-03 09:00:00|848.84|846.44|850.28|847.88|851.49|849.09|846.8|844.4|0
1651568700000|2022-05-03 09:05:00|850.77|848.37|851.73|849.33|854.13|851.73|850.28|847.88|0
1651569000000|2022-05-03 09:10:00|851.25|848.85|851.97|849.57|853.3|850.9|850.04|847.64|0
1651569300000|2022-05-03 09:15:00|850.76|848.36|849.8|847.4|850.76|848.36|847.4|845|0
1651569600000|2022-05-03 09:20:00|849.69|847.29|850.04|847.64|851.97|849.57|849.21|846.81|0
1651569900000|2022-05-03 09:25:00|850.52|848.12|851.97|849.57|854.37|851.97|849.56|847.16|0
1651570200000|2022-05-03 09:30:00|852.09|849.69|852.21|849.81|854.5|852.1|851.73|849.33|0
1651570500000|2022-05-03 09:35:00|851.73|849.33|852.45|850.05|853.41|851.01|851.24|848.84|0
1651570800000|2022-05-03 09:40:00|852.57|850.17|849.32|846.92|852.57|850.17|848.84|846.44|0
1651571100000|2022-05-03 09:45:00|849.56|847.16|848.6|846.2|849.56|847.16|847.16|844.76|0
1651571400000|2022-05-03 09:50:00|848.36|845.96|848.36|845.96|850.04|847.64|847.76|845.36|0
1651571700000|2022-05-03 09:55:00|848|845.6|849.44|847.04|850.76|848.36|847.16|844.76|0
1651572000000|2022-05-03 10:00:00|849.32|846.92|847.76|845.36|850.4|848|847.28|844.88|0
1651572300000|2022-05-03 10:05:00|847.88|845.48|849.8|847.4|851.37|848.97|847.64|845.24|0
1651572600000|2022-05-03 10:10:00|849.92|847.52|849.32|846.92|852.68|850.28|848.48|846.08|0
1651572900000|2022-05-03 10:15:00|849.44|847.04|852.68|850.28|852.81|850.41|848.84|846.44|0
1651573200000|2022-05-03 10:20:00|852.92|850.52|856.05|853.65|857.26|854.86|852.92|850.52|0
1651573500000|2022-05-03 10:25:00|856.66|854.26|861.48|859.08|863.04|860.64|856.05|853.65|0
1651573800000|2022-05-03 10:30:00|861.83|859.43|863.28|860.88|866.66|864.26|861.35|858.95|0
1651574100000|2022-05-03 10:35:00|863.04|860.64|863.76|861.36|864.97|862.57|861.59|859.19|0
1651574400000|2022-05-03 10:40:00|863.52|861.12|870.03|867.63|870.03|867.63|862.92|860.52|0
1651574700000|2022-05-03 10:45:00|869.79|867.39|869.55|867.15|871.97|869.57|869.55|867.15|0
1651575000000|2022-05-03 10:50:00|870.03|867.63|867.86|865.46|872.57|870.17|867.86|865.46|0
1651575300000|2022-05-03 10:55:00|867.75|865.35|867.62|865.22|868.47|866.07|866.9|864.5|0
1651575600000|2022-05-03 11:00:00|867.5|865.1|867.74|865.34|869.31|866.91|866.9|864.5|0
1651575900000|2022-05-03 11:05:00|867.86|865.46|869.63|867.23|870.59|868.19|867.14|864.74|0
1651576200000|2022-05-03 11:10:00|869.51|867.11|868.67|866.27|871.31|868.91|867.71|865.31|0
1651576500000|2022-05-03 11:15:00|868.19|865.79|870.11|867.71|870.11|867.71|867.71|865.31|0
1651576800000|2022-05-03 11:20:00|869.87|867.47|867.7|865.3|871.55|869.15|867.7|865.3|0
1651577100000|2022-05-03 11:25:00|867.46|865.06|863.38|860.98|869.15|866.75|863.14|860.74|0
1651577400000|2022-05-03 11:30:00|863.5|861.1|865.06|862.66|865.19|862.79|860.98|858.58|0
1651577700000|2022-05-03 11:35:00|864.82|862.42|864.58|862.18|865.54|863.14|863.62|861.22|0
1651578000000|2022-05-03 11:40:00|864.7|862.3|863.62|861.22|865.06|862.66|861.7|859.3|0
1651578300000|2022-05-03 11:45:00|863.86|861.46|860.5|858.1|864.34|861.94|860.5|858.1|0
1651578600000|2022-05-03 11:50:00|860.26|857.86|858.82|856.42|861.7|859.3|858.7|856.3|0
1651578900000|2022-05-03 11:55:00|859.06|856.66|857.62|855.22|859.06|856.66|856.66|854.26|0
1651579200000|2022-05-03 12:00:00|858.34|855.94|854.5|852.1|858.34|855.94|853.54|851.14|0
1651579500000|2022-05-03 12:05:00|854.26|851.86|854.26|851.86|855.94|853.54|852.34|849.94|0
1651579800000|2022-05-03 12:10:00|854.02|851.62|852.34|849.94|854.74|852.34|851.38|848.98|0
1651580100000|2022-05-03 12:15:00|851.86|849.46|850.42|848.02|851.86|849.46|849.47|847.07|0
1651580400000|2022-05-03 12:20:00|849.94|847.54|853.06|850.66|853.54|851.14|849.23|846.83|0
1651580700000|2022-05-03 12:25:00|852.82|850.42|850.48|848.08|853.3|850.9|850|847.6|0
1651581000000|2022-05-03 12:30:00|850.72|848.32|849.04|846.64|853.36|850.96|847.36|844.96|0
1651581300000|2022-05-03 12:35:00|848.8|846.4|845.2|842.8|849.52|847.12|845.2|842.8|0
1651581600000|2022-05-03 12:40:00|845.44|843.04|841.84|839.44|846.16|843.76|841.84|839.44|0
1651581900000|2022-05-03 12:45:00|841.6|839.2|843.28|840.88|843.52|841.12|841.12|838.72|0
1651582200000|2022-05-03 12:50:00|843.04|840.64|843.99|841.59|846.52|844.12|842.56|840.16|0
1651582500000|2022-05-03 12:55:00|843.88|841.48|842.88|840.48|845.04|842.64|841.6|839.2|0
1651582800000|2022-05-03 13:00:00|842.64|840.24|844.8|842.4|846|843.6|842.16|839.76|0
1651583100000|2022-05-03 13:05:00|844.32|841.92|844.32|841.92|846|843.6|843.36|840.96|0
1651583400000|2022-05-03 13:10:00|844.2|841.8|845.76|843.36|846|843.6|844.08|841.68|0
1651583700000|2022-05-03 13:15:00|845.89|843.49|846.24|843.84|847.2|844.8|844.08|841.68|0
1651584000000|2022-05-03 13:20:00|846.37|843.97|846.72|844.32|848.88|846.48|845.28|842.88|0
1651584300000|2022-05-03 13:25:00|847.2|844.8|846.96|844.56|852.01|849.61|846.96|844.56|0
1651584600000|2022-05-03 13:30:00|846.24|843.84|842.4|840|856.82|854.42|840|837.6|0
1651584900000|2022-05-03 13:35:00|843.36|840.96|857.54|855.14|858.5|856.1|843.36|840.96|0
1651585200000|2022-05-03 13:40:00|855.38|852.98|852.49|850.09|857.06|854.66|844.32|841.92|0
1651585500000|2022-05-03 13:45:00|853.21|850.81|855.37|852.97|861.88|859.48|851.77|849.37|0
1651585800000|2022-05-03 13:50:00|856.34|853.94|848.4|846|858.74|856.34|846.24|843.84|0
1651586100000|2022-05-03 13:55:00|848.64|846.24|844.08|841.68|853.21|850.81|842.28|839.88|0
1651586400000|2022-05-03 14:00:00|841.44|839.04|836.6|834.2|841.44|839.04|835.16|832.76|0
1651586700000|2022-05-03 14:05:00|836.36|833.96|852.5|850.1|854.43|852.03|834.19|831.79|0
1651587000000|2022-05-03 14:10:00|853.71|851.31|843.34|840.94|857.33|854.93|843.1|840.7|0
1651587300000|2022-05-03 14:15:00|844.54|842.14|845.27|842.87|854.43|852.03|844.54|842.14|0
1651587600000|2022-05-03 14:20:00|845.75|843.35|847.44|845.04|852.5|850.1|841.65|839.25|0
1651587900000|2022-05-03 14:25:00|846.71|844.31|838.65|836.25|849.01|846.61|836.6|834.2|0
1651588200000|2022-05-03 14:30:00|837.8|835.4|832.75|830.35|844.06|841.66|830.11|827.71|0
1651588500000|2022-05-03 14:35:00|832.03|829.63|841.65|839.25|841.65|839.25|831.31|828.91|0
1651588800000|2022-05-03 14:40:00|841.41|839.01|850.33|847.93|850.33|847.93|840.93|838.53|0
1651589100000|2022-05-03 14:45:00|850.57|848.17|852.9|850.5|856.12|853.72|849.12|846.72|0
1651589400000|2022-05-03 14:50:00|853.62|851.22|847.25|844.85|855.06|852.66|844.25|841.85|0
1651589700000|2022-05-03 14:55:00|847.74|845.34|843.34|840.94|847.98|845.58|840.69|838.29|0
1651590000000|2022-05-03 15:00:00|843.09|840.69|835.39|832.99|848.16|845.76|834.91|832.51|0
1651590300000|2022-05-03 15:05:00|832.51|830.11|820.3|817.9|833.95|831.55|818.14|815.74|0
1651590600000|2022-05-03 15:10:00|820.06|817.66|820.3|817.9|827.51|825.11|819.34|816.94|0
1651590900000|2022-05-03 15:15:00|818.62|816.22|820.3|817.9|827.03|824.63|815.98|813.58|0
1651591200000|2022-05-03 15:20:00|820.06|817.66|812.62|810.22|820.06|817.66|812.38|809.98|0
1651591500000|2022-05-03 15:25:00|813.46|811.06|816.94|814.54|818.62|816.22|811.66|809.26|0
1651591800000|2022-05-03 15:30:00|815.26|812.86|809.74|807.34|815.98|813.58|807.83|805.43|0
1651592100000|2022-05-03 15:35:00|809.98|807.58|819.82|817.42|821.02|818.62|809.63|807.23|0
1651592400000|2022-05-03 15:40:00|819.34|816.94|818.62|816.22|819.34|816.94|812.62|810.22|0
1651592700000|2022-05-03 15:45:00|818.86|816.46|819.34|816.94|823.18|820.78|817.9|815.5|0
1651593000000|2022-05-03 15:50:00|819.1|816.7|819.58|817.18|822.7|820.3|817.42|815.02|0
1651593300000|2022-05-03 15:55:00|819.7|817.3|817.42|815.02|821.74|819.34|816.7|814.3|0
1651593600000|2022-05-03 16:00:00|817.78|815.38|812.62|810.22|819.58|817.18|809.26|806.86|0
1651593900000|2022-05-03 16:05:00|812.86|810.46|832.32|829.92|835.7|833.3|812.86|810.46|0
1651594200000|2022-05-03 16:10:00|832.81|830.41|828.33|825.93|834.46|832.06|827.24|824.84|0
1651594500000|2022-05-03 16:15:00|827.72|825.32|827.24|824.84|831.81|829.41|826.52|824.12|0
1651594800000|2022-05-03 16:20:00|827.48|825.08|823.63|821.23|827.48|825.08|821.95|819.55|0
1651595100000|2022-05-03 16:25:00|822.91|820.51|829.4|827|829.4|827|819.68|817.28|0
1651595400000|2022-05-03 16:30:00|829.64|827.24|829.64|827.24|834.94|832.54|827.24|824.84|0
1651595700000|2022-05-03 16:35:00|828.92|826.52|827.48|825.08|831.32|828.92|824.11|821.71|0
1651596000000|2022-05-03 16:40:00|827.72|825.32|826.52|824.12|829.4|827|823.15|820.75|0
1651596300000|2022-05-03 16:45:00|827|824.6|827.72|825.32|831.32|828.92|822.32|819.92|0
1651596600000|2022-05-03 16:50:00|828.8|826.4|830.84|828.44|830.84|828.44|825.07|822.67|0
1651596900000|2022-05-03 16:55:00|830.36|827.96|826.75|824.35|835.41|833.01|825.31|822.91|0
1651597200000|2022-05-03 17:00:00|825.31|822.91|824.35|821.95|826.75|824.35|817.63|815.23|0
1651597500000|2022-05-03 17:05:00|824.83|822.43|819.91|817.51|826.51|824.11|818.83|816.43|0
1651597800000|2022-05-03 17:10:00|819.79|817.39|815.23|812.83|821.47|819.07|814.16|811.76|0
1651598100000|2022-05-03 17:15:00|814.27|811.87|814.75|812.35|815.23|812.83|811.64|809.24|0
1651598400000|2022-05-03 17:20:00|814.03|811.63|817.15|814.75|820.51|818.11|810.44|808.04|0
1651598700000|2022-05-03 17:25:00|817.63|815.23|819.91|817.51|822.55|820.15|816.19|813.79|0
1651599000000|2022-05-03 17:30:00|819.79|817.39|815.12|812.72|820.51|818.11|814.75|812.35|0
1651599300000|2022-05-03 17:35:00|814.99|812.59|812.61|810.21|817.87|815.47|812.37|809.97|0
1651599600000|2022-05-03 17:40:00|812.37|809.97|811.41|809.01|816.93|814.53|811.17|808.77|0
1651599900000|2022-05-03 17:45:00|810.69|808.29|815.49|813.09|816.69|814.29|810.69|808.29|0
1651600200000|2022-05-03 17:50:00|815.61|813.21|819.81|817.41|822.45|820.05|814.77|812.37|0
1651600500000|2022-05-03 17:55:00|819.33|816.93|820.53|818.13|822.93|820.53|819.09|816.69|0
1651600800000|2022-05-03 18:00:00|820.77|818.37|828.7|826.3|829.42|827.02|820.77|818.37|0
1651601100000|2022-05-03 18:05:00|828.94|826.54|830.39|827.99|832.8|830.4|828.94|826.54|0
1651601400000|2022-05-03 18:10:00|831.35|828.95|837.74|835.34|838.58|836.18|830.03|827.63|0
1651601700000|2022-05-03 18:15:00|838.58|836.18|843.32|840.92|844.76|842.36|838.58|836.18|0
1651602000000|2022-05-03 18:20:00|843.56|841.16|843.56|841.16|846.93|844.53|842.11|839.71|0
1651602300000|2022-05-03 18:25:00|843.32|840.92|846.34|843.94|846.93|844.53|842.6|840.2|0
1651602600000|2022-05-03 18:30:00|845.97|843.57|838.26|835.86|846.21|843.81|838.26|835.86|0
1651602900000|2022-05-03 18:35:00|838.98|836.58|844.04|841.64|844.52|842.12|831.53|829.13|0
1651603200000|2022-05-03 18:40:00|843.08|840.68|841.15|838.75|854.17|851.77|838.02|835.62|0
1651603500000|2022-05-03 18:45:00|840.43|838.03|837.78|835.38|850.31|847.91|836.09|833.69|0
1651603800000|2022-05-03 18:50:00|837.54|835.14|832.73|830.33|839.7|837.3|828.4|826|0
1651604100000|2022-05-03 18:55:00|832.97|830.57|823.6|821.2|835.13|832.73|821.92|819.52|0
1651604400000|2022-05-03 19:00:00|822.16|819.76|826.24|823.84|827.2|824.8|821.92|819.52|0
1651604700000|2022-05-03 19:05:00|826.48|824.08|820.17|817.77|827.44|825.04|816.81|814.41|0
1651605000000|2022-05-03 19:10:00|818.97|816.57|818.38|815.98|821.62|819.22|816.46|814.06|0
1651605300000|2022-05-03 19:15:00|818.62|816.22|827.29|824.89|828.01|825.61|817.42|815.02|0
1651605600000|2022-05-03 19:20:00|827.53|825.13|828.73|826.33|835.72|833.32|819.59|817.19|0
1651605900000|2022-05-03 19:25:00|829.7|827.3|828.97|826.57|833.31|830.91|826.08|823.68|0
1651606200000|2022-05-03 19:30:00|829.1|826.7|825.12|822.72|833.55|831.15|822.95|820.55|0
1651606500000|2022-05-03 19:35:00|824.64|822.24|834.86|832.46|837.64|835.24|823.91|821.51|0
1651606800000|2022-05-03 19:40:00|835.82|833.42|842|839.6|846.23|843.83|835.82|833.42|0
1651607100000|2022-05-03 19:45:00|843.45|841.05|839.83|837.43|846.59|844.19|834.27|831.87|0
1651607400000|2022-05-03 19:50:00|839.58|837.18|828.73|826.33|845.38|842.98|827.04|824.64|0
1651607700000|2022-05-03 19:55:00|827.52|825.12|832.29|829.89|833.5|831.1|827.52|825.12|0
1651608000000|2022-05-03 20:00:00|831.09|828.69|824.03|821.63|832.29|829.89|823.79|821.39|0
1651608300000|2022-05-03 20:05:00|823.55|821.15|825.48|823.08|825.48|823.08|819.33|816.93|0
1651608600000|2022-05-03 20:10:00|825.72|823.32|827.9|825.5|829.11|826.71|820.54|818.14|0
1651608900000|2022-05-03 20:15:00|826.65|823.85|827.74|824.94|829.31|826.51|825.44|822.64|0
1651609200000|2022-05-03 20:20:00|827.86|825.06|830.51|827.71|832.21|829.41|827.61|824.81|0
1651609500000|2022-05-03 20:25:00|830.64|827.84|829.79|826.99|831|828.2|828.58|825.78|0
1651609800000|2022-05-03 20:30:00|830.03|827.23|830.76|827.96|832.45|829.65|828.58|825.78|0
1651610100000|2022-05-03 20:35:00|830.64|827.84|830.51|827.71|831.24|828.44|829.79|826.99|0
1651610400000|2022-05-03 20:40:00|830.64|827.84|830.16|827.36|831.12|828.32|829.3|826.5|0
1651610700000|2022-05-03 20:45:00|829.79|826.99|830.75|827.95|831.12|828.32|828.46|825.66|0
1651611000000|2022-05-03 20:50:00|830.51|827.71|830.64|827.84|831.24|828.44|829.67|826.87|0
1651611300000|2022-05-03 20:55:00|830.27|827.47|827.25|824.45|830.27|827.47|827.13|824.33|0
1651611600000|2022-05-03 21:00:00|827.29|824.49|826.8|824|827.85|825.05|826.8|824|0
1651611900000|2022-05-03 21:05:00|826.59|823.79|825.91|823.11|826.9|824.1|825.91|823.11|0
1651612200000|2022-05-03 21:10:00|826.06|823.26|826.33|823.53|826.55|823.75|826.06|823.26|0
1651612500000|2022-05-03 21:15:00|826.44|823.64|826.33|823.53|826.44|823.64|826.19|823.39|0
1651612800000|2022-05-03 21:20:00|826.4|823.6|826.19|823.39|826.44|823.64|826.05|823.25|0
1651613100000|2022-05-03 21:25:00|826.27|823.47|826.23|823.43|826.33|823.53|826.23|823.43|0
1651613400000|2022-05-03 21:30:00|826.27|823.47|826.55|823.75|826.55|823.75|826.27|823.47|0
1651613700000|2022-05-03 21:35:00|826.58|823.78|826.05|823.25|826.58|823.78|826.05|823.25|0
1651614000000|2022-05-03 21:40:00|825.99|823.19|826.55|823.75|827.36|824.56|825.56|822.76|0
1651614300000|2022-05-03 21:45:00|826.26|823.46|826.97|824.17|827|824.2|826.26|823.46|0
1651614600000|2022-05-03 21:50:00|826.93|824.13|826.37|823.57|826.93|824.13|826.08|823.28|0
1651614900000|2022-05-03 21:55:00|826.54|823.74|826.29|823.49|826.54|823.74|826.08|823.28|0
1651615200000|2022-05-03 22:00:00|826.26|823.46|830.15|827.35|830.51|827.71|826.26|823.46|0
1651615500000|2022-05-03 22:05:00|830.02|827.22|827.97|825.17|830.02|827.22|827.25|824.45|0
1651615800000|2022-05-03 22:10:00|827.61|824.81|826.04|823.24|827.85|825.05|825.67|822.87|0
1651616100000|2022-05-03 22:15:00|826.16|823.36|827.12|824.32|827.36|824.56|825.07|822.27|0
1651616400000|2022-05-03 22:20:00|827.01|824.21|825.32|822.52|827.01|824.21|824.83|822.03|0
1651616700000|2022-05-03 22:25:00|825.19|822.39|825.07|822.27|825.67|822.87|823.87|821.07|0
1651617000000|2022-05-03 22:30:00|824.95|822.15|825.67|822.87|826.15|823.35|824.71|821.91|0
1651617300000|2022-05-03 22:35:00|825.43|822.63|826.15|823.35|826.15|823.35|824.71|821.91|0
1651617600000|2022-05-03 22:40:00|826.4|823.6|826.4|823.6|826.4|823.6|824.95|822.15|0
1651617900000|2022-05-03 22:45:00|826.64|823.84|826.4|823.6|827.36|824.56|825.67|822.87|0
1651618200000|2022-05-03 22:50:00|826.52|823.72|826.64|823.84|826.88|824.08|826.15|823.35|0
1651618500000|2022-05-03 22:55:00|826.15|823.35|828.09|825.29|828.09|825.29|826.15|823.35|0
1651618800000|2022-05-03 23:00:00|827.84|825.04|826.88|824.08|828.81|826.01|826.88|824.08|0
1651619100000|2022-05-03 23:05:00|827|824.2|828.08|825.28|828.57|825.77|827|824.2|0
1651619400000|2022-05-03 23:10:00|827.97|825.17|827.36|824.56|828.08|825.28|826.88|824.08|0
1651619700000|2022-05-03 23:15:00|827.12|824.32|827|824.2|827.36|824.56|826.15|823.35|0
1651620000000|2022-05-03 23:20:00|826.63|823.83|827.36|824.56|827.36|824.56|826.15|823.35|0
1651620300000|2022-05-03 23:25:00|826.88|824.08|827.36|824.56|827.36|824.56|826.88|824.08|0
1651620600000|2022-05-03 23:30:00|827.12|824.32|826.39|823.59|827.6|824.8|825.91|823.11|0
1651620900000|2022-05-03 23:35:00|826.28|823.48|826.39|823.59|827.36|824.56|826.15|823.35|0
1651621200000|2022-05-03 23:40:00|826.52|823.72|826.63|823.83|826.76|823.96|826.15|823.35|0
1651621500000|2022-05-03 23:45:00|826.87|824.07|824.46|821.66|827.12|824.32|824.22|821.42|0
1651621800000|2022-05-03 23:50:00|824.34|821.54|825.42|822.62|825.42|822.62|823.01|820.21|0
1651622100000|2022-05-03 23:55:00|825.31|822.51|825.18|822.38|826.39|823.59|825.07|822.27|0
1651622400000|2022-05-04 00:00:00|825.42|822.62|825.91|823.11|826.15|823.35|825.18|822.38|0
1651622700000|2022-05-04 00:05:00|825.66|822.86|824.22|821.42|825.91|823.11|824.22|821.42|0
1651623000000|2022-05-04 00:10:00|824.34|821.54|824.46|821.66|824.7|821.9|822.77|819.97|0
1651623300000|2022-05-04 00:15:00|824.34|821.54|824.94|822.14|825.79|822.99|823.86|821.06|0
1651623600000|2022-05-04 00:20:00|825.42|822.62|826.87|824.07|826.87|824.07|824.94|822.14|0
1651623900000|2022-05-04 00:25:00|827.11|824.31|826.75|823.95|827.35|824.55|825.66|822.86|0
1651624200000|2022-05-04 00:30:00|826.87|824.07|826.39|823.59|827.35|824.55|826.39|823.59|0
1651624500000|2022-05-04 00:35:00|826.63|823.83|826.15|823.35|826.87|824.07|825.42|822.62|0
1651624800000|2022-05-04 00:40:00|825.9|823.1|826.39|823.59|827|824.2|824.7|821.9|0
1651625100000|2022-05-04 00:45:00|826.14|823.34|825.9|823.1|826.27|823.47|824.45|821.65|0
1651625400000|2022-05-04 00:50:00|826.03|823.23|826.63|823.83|827.35|824.55|825.66|822.86|0
1651625700000|2022-05-04 00:55:00|826.87|824.07|825.9|823.1|826.87|824.07|825.66|822.86|0
1651626000000|2022-05-04 01:00:00|825.66|822.86|824.69|821.89|826.14|823.34|824.21|821.41|0
1651626300000|2022-05-04 01:05:00|824.58|821.78|824.94|822.14|825.18|822.38|823.97|821.17|0
1651626600000|2022-05-04 01:10:00|825.18|822.38|823.73|820.93|825.18|822.38|823.61|820.81|0
1651626900000|2022-05-04 01:15:00|823.85|821.05|822.76|819.96|823.97|821.17|821.55|818.75|0
1651627200000|2022-05-04 01:20:00|822.28|819.48|822.16|819.36|823|820.2|822.04|819.24|0
1651627500000|2022-05-04 01:25:00|822.52|819.72|821.07|818.27|822.76|819.96|820.83|818.03|0
1651627800000|2022-05-04 01:30:00|820.83|818.03|820.11|817.31|821.8|819|819.62|816.82|0
1651628100000|2022-05-04 01:35:00|819.86|817.06|819.91|817.11|820.83|818.03|818.46|815.66|0
1651628400000|2022-05-04 01:40:00|819.67|816.87|818.7|815.9|819.79|816.99|818.22|815.42|0
1651628700000|2022-05-04 01:45:00|818.22|815.42|819.43|816.63|819.91|817.11|818.22|815.42|0
1651629000000|2022-05-04 01:50:00|819.67|816.87|819.91|817.11|819.91|817.11|819.31|816.51|0
1651629300000|2022-05-04 01:55:00|819.79|816.99|820.15|817.35|820.63|817.83|819.43|816.63|0
1651629600000|2022-05-04 02:00:00|819.91|817.11|819.18|816.38|820.39|817.59|817.74|814.94|0
1651629900000|2022-05-04 02:05:00|818.94|816.14|818.94|816.14|819.18|816.38|817.98|815.18|0
1651630200000|2022-05-04 02:10:00|819.18|816.38|819.67|816.87|819.67|816.87|818.7|815.9|0
1651630500000|2022-05-04 02:15:00|819.91|817.11|818.94|816.14|820.39|817.59|818.94|816.14|0
1651630800000|2022-05-04 02:20:00|819.42|816.62|819.91|817.11|820.39|817.59|819.42|816.62|0
1651631100000|2022-05-04 02:25:00|819.67|816.87|819.91|817.11|820.39|817.59|819.18|816.38|0
1651631400000|2022-05-04 02:30:00|819.67|816.87|822.21|819.41|822.32|819.52|819.67|816.87|0
1651631700000|2022-05-04 02:35:00|822.32|819.52|822.08|819.28|823.05|820.25|820.87|818.07|0
1651632000000|2022-05-04 02:40:00|821.96|819.16|825.22|822.42|825.46|822.66|821.48|818.68|0
1651632300000|2022-05-04 02:45:00|824.98|822.18|826.67|823.87|826.8|824|824.5|821.7|0
1651632600000|2022-05-04 02:50:00|826.56|823.76|827.16|824.36|827.64|824.84|826.19|823.39|0
1651632900000|2022-05-04 02:55:00|827.4|824.6|828.61|825.81|828.85|826.05|826.67|823.87|0
1651633200000|2022-05-04 03:00:00|828.25|825.45|826.43|823.63|828.36|825.56|826.19|823.39|0
1651633500000|2022-05-04 03:05:00|826.67|823.87|826.8|824|826.91|824.11|825.46|822.66|0
1651633800000|2022-05-04 03:10:00|826.91|824.11|827.64|824.84|828.85|826.05|826.91|824.11|0
1651634100000|2022-05-04 03:15:00|827.52|824.72|826.91|824.11|827.64|824.84|826.67|823.87|0
1651634400000|2022-05-04 03:20:00|826.67|823.87|826.43|823.63|826.91|824.11|825.94|823.14|0
1651634700000|2022-05-04 03:25:00|826.19|823.39|826.31|823.51|826.31|823.51|825.1|822.3|0
1651635000000|2022-05-04 03:30:00|826.19|823.39|829.81|827.01|830.06|827.26|826.19|823.39|0
1651635300000|2022-05-04 03:35:00|830.06|827.26|829.57|826.77|830.06|827.26|829.09|826.29|0
1651635600000|2022-05-04 03:40:00|829.7|826.9|830.06|827.26|831.27|828.47|829.57|826.77|0
1651635900000|2022-05-04 03:45:00|830.3|827.5|830.3|827.5|830.54|827.74|829.33|826.53|0
1651636200000|2022-05-04 03:50:00|830.18|827.38|829.57|826.77|830.3|827.5|829.33|826.53|0
1651636500000|2022-05-04 03:55:00|829.45|826.65|829.21|826.41|830.05|827.25|829.21|826.41|0
1651636800000|2022-05-04 04:00:00|829.09|826.29|827.88|825.08|829.33|826.53|826.67|823.87|0
1651637100000|2022-05-04 04:05:00|827.63|824.83|828.12|825.32|828.36|825.56|827.63|824.83|0
1651637400000|2022-05-04 04:10:00|828.24|825.44|827.39|824.59|828.73|825.93|826.42|823.62|0
1651637700000|2022-05-04 04:15:00|827.28|824.48|825.94|823.14|827.39|824.59|825.7|822.9|0
1651638000000|2022-05-04 04:20:00|825.7|822.9|826.42|823.62|826.67|823.87|825.7|822.9|0
1651638300000|2022-05-04 04:25:00|826.67|823.87|826.66|823.86|826.91|824.11|826.18|823.38|0
1651638600000|2022-05-04 04:30:00|826.42|823.62|824.25|821.45|826.66|823.86|823.52|820.72|0
1651638900000|2022-05-04 04:35:00|824.13|821.33|823.65|820.85|824.73|821.93|823.52|820.72|0
1651639200000|2022-05-04 04:40:00|823.76|820.96|824.73|821.93|824.73|821.93|823.76|820.96|0
1651639500000|2022-05-04 04:45:00|824.97|822.17|825.21|822.41|825.45|822.65|824.85|822.05|0
1651639800000|2022-05-04 04:50:00|825.45|822.65|826.9|824.1|827.15|824.35|825.45|822.65|0
1651640100000|2022-05-04 04:55:00|826.66|823.86|827.87|825.07|828.36|825.56|826.66|823.86|0
1651640400000|2022-05-04 05:00:00|828.11|825.31|827.51|824.71|828.6|825.8|826.9|824.1|0
1651640700000|2022-05-04 05:05:00|827.39|824.59|824.97|822.17|827.87|825.07|824.73|821.93|0
1651641000000|2022-05-04 05:10:00|825.21|822.41|825.69|822.89|826.18|823.38|823.76|820.96|0
1651641300000|2022-05-04 05:15:00|825.58|822.78|827.33|824.53|827.87|825.07|825.21|822.41|0
1651641600000|2022-05-04 05:20:00|827.22|824.42|827.46|824.66|828.3|825.5|826.85|824.05|0
1651641900000|2022-05-04 05:25:00|827.33|824.53|826.36|823.56|827.81|825.01|826.36|823.56|0
1651642200000|2022-05-04 05:30:00|826.25|823.45|827.09|824.29|827.57|824.77|825.4|822.6|0
1651642500000|2022-05-04 05:35:00|827.33|824.53|827.81|825.01|828.06|825.26|827.09|824.29|0
1651642800000|2022-05-04 05:40:00|827.57|824.77|827.09|824.29|828.3|825.5|826.85|824.05|0
1651643100000|2022-05-04 05:45:00|827.33|824.53|826.36|823.56|828.05|825.25|826.36|823.56|0
1651643400000|2022-05-04 05:50:00|826.25|823.45|825.15|822.35|827.09|824.29|825.15|822.35|0
1651643700000|2022-05-04 05:55:00|825.04|822.24|823.71|820.91|825.4|822.6|823.22|820.42|0
1651644000000|2022-05-04 06:00:00|824.19|821.39|828.05|825.25|828.3|825.5|824.19|821.39|0
1651644300000|2022-05-04 06:05:00|828.3|825.5|825.64|822.84|829.02|826.22|824.19|821.39|0
1651644600000|2022-05-04 06:10:00|825.4|822.6|825.28|822.48|825.88|823.08|823.95|821.15|0
1651644900000|2022-05-04 06:15:00|825.15|822.35|822.38|819.58|825.64|822.84|822.01|819.21|0
1651645200000|2022-05-04 06:20:00|822.26|819.46|823.46|820.66|823.7|820.9|821.77|818.97|0
1651645500000|2022-05-04 06:25:00|823.35|820.55|825.15|822.35|825.88|823.08|823.22|820.42|0
1651645800000|2022-05-04 06:30:00|824.91|822.11|824.67|821.87|825.52|822.72|823.22|820.42|0
1651646100000|2022-05-04 06:35:00|824.79|821.99|823.22|820.42|825.15|822.35|823.22|820.42|0
1651646400000|2022-05-04 06:40:00|823.46|820.66|822.98|820.18|824.19|821.39|822.49|819.69|0
1651646700000|2022-05-04 06:45:00|822.74|819.94|823.22|820.42|824.18|821.38|822.25|819.45|0
1651647000000|2022-05-04 06:50:00|823.34|820.54|824.18|821.38|825.15|822.35|822.74|819.94|0
1651647300000|2022-05-04 06:55:00|824.07|821.27|823.22|820.42|824.18|821.38|822.49|819.69|0
1651647600000|2022-05-04 07:00:00|824.18|821.38|821.65|818.85|825.63|822.83|820.8|818|0
1651647900000|2022-05-04 07:05:00|821.94|819.54|820|817.6|822.53|820.13|818.91|816.51|0
1651648200000|2022-05-04 07:10:00|819.88|817.48|823.98|821.58|825.32|822.92|819.28|816.88|0
1651648500000|2022-05-04 07:15:00|824.22|821.82|826.16|823.76|828.81|826.41|823.14|820.74|0
1651648800000|2022-05-04 07:20:00|826.04|823.64|829.3|826.9|830.26|827.86|825.07|822.67|0
1651649100000|2022-05-04 07:25:00|829.06|826.66|828.57|826.17|833.17|830.77|828.46|826.06|0
1651649400000|2022-05-04 07:30:00|828.94|826.54|829.91|827.51|830.51|828.11|828.09|825.69|0
1651649700000|2022-05-04 07:35:00|830.15|827.75|829.05|826.65|831.47|829.07|828.33|825.93|0
1651650000000|2022-05-04 07:40:00|829.42|827.02|828.09|825.69|830.39|827.99|827.85|825.45|0
1651650300000|2022-05-04 07:45:00|827.97|825.57|825.91|823.51|827.97|825.57|825.19|822.79|0
1651650600000|2022-05-04 07:50:00|825.19|822.79|822.77|820.37|825.43|823.03|822.77|820.37|0
1651650900000|2022-05-04 07:55:00|822.29|819.89|823.14|820.74|823.5|821.1|822.05|819.65|0
1651651200000|2022-05-04 08:00:00|822.77|820.37|822.77|820.37|823.01|820.61|820.6|818.2|0
1651651500000|2022-05-04 08:05:00|822.9|820.5|819.63|817.23|823.74|821.34|819.39|816.99|0
1651651800000|2022-05-04 08:10:00|819.87|817.47|820.12|817.72|821.08|818.68|818.67|816.27|0
1651652100000|2022-05-04 08:15:00|820.24|817.84|822.29|819.89|822.53|820.13|819.87|817.47|0
1651652400000|2022-05-04 08:20:00|822.53|820.13|822.41|820.01|823.74|821.34|822.29|819.89|0
1651652700000|2022-05-04 08:25:00|822.53|820.13|819.39|816.99|822.53|820.13|819.15|816.75|0
1651653000000|2022-05-04 08:30:00|819.15|816.75|821.2|818.8|822.77|820.37|819.15|816.75|0
1651653300000|2022-05-04 08:35:00|821.32|818.92|821.56|819.16|822.65|820.25|820.84|818.44|0
1651653600000|2022-05-04 08:40:00|821.32|818.92|821.08|818.68|822.53|820.13|820.84|818.44|0
1651653900000|2022-05-04 08:45:00|821.32|818.92|820.11|817.71|822.04|819.64|819.15|816.75|0
1651654200000|2022-05-04 08:50:00|820|817.6|820.35|817.95|821.08|818.68|819.27|816.87|0
1651654500000|2022-05-04 08:55:00|820.24|817.84|820.59|818.19|821.08|818.68|819.03|816.63|0
1651654800000|2022-05-04 09:00:00|820.84|818.44|824.7|822.3|825.42|823.02|820.59|818.19|0
1651655100000|2022-05-04 09:05:00|825.42|823.02|824.82|822.42|825.66|823.26|823.73|821.33|0
1651655400000|2022-05-04 09:10:00|824.7|822.3|822.52|820.12|825.66|823.26|822.52|820.12|0
1651655700000|2022-05-04 09:15:00|822.77|820.37|823.73|821.33|823.73|821.33|822.28|819.88|0
1651656000000|2022-05-04 09:20:00|823.49|821.09|822.52|820.12|825.42|823.02|822.28|819.88|0
1651656300000|2022-05-04 09:25:00|822.77|820.37|821.32|818.92|823.25|820.85|821.07|818.67|0
1651656600000|2022-05-04 09:30:00|821.2|818.8|820.11|817.71|822.28|819.88|820.11|817.71|0
1651656900000|2022-05-04 09:35:00|820.35|817.95|821.2|818.8|821.68|819.28|820.35|817.95|0
1651657200000|2022-05-04 09:40:00|821.32|818.92|819.51|817.11|821.56|819.16|818.42|816.02|0
1651657500000|2022-05-04 09:45:00|819.38|816.98|819.38|816.98|820.35|817.95|818.66|816.26|0
1651657800000|2022-05-04 09:50:00|819.27|816.87|817.45|815.05|820.35|817.95|817.45|815.05|0
1651658100000|2022-05-04 09:55:00|817.21|814.81|815.04|812.64|817.58|815.18|814.8|812.4|0
1651658400000|2022-05-04 10:00:00|814.8|812.4|814.2|811.8|815.04|812.64|812.87|810.47|0
1651658700000|2022-05-04 10:05:00|814.32|811.92|814.08|811.68|815.28|812.88|813.11|810.71|0
1651659000000|2022-05-04 10:10:00|814.32|811.92|814.8|812.4|815.28|812.88|813.96|811.56|0
1651659300000|2022-05-04 10:15:00|814.56|812.16|813.83|811.43|815.04|812.64|813.59|811.19|0
1651659600000|2022-05-04 10:20:00|813.59|811.19|815.41|813.01|816.25|813.85|813.48|811.08|0
1651659900000|2022-05-04 10:25:00|815.52|813.12|818.17|815.77|818.17|815.77|815.04|812.64|0
1651660200000|2022-05-04 10:30:00|818.06|815.66|816.97|814.57|818.06|815.66|814.92|812.52|0
1651660500000|2022-05-04 10:35:00|816.85|814.45|815.9|813.5|817.58|815.18|815.55|813.15|0
1651660800000|2022-05-04 10:40:00|816.15|813.75|815.66|813.26|817.59|815.19|815.42|813.02|0
1651661100000|2022-05-04 10:45:00|815.42|813.02|817.11|814.71|817.83|815.43|815.18|812.78|0
1651661400000|2022-05-04 10:50:00|817.24|814.84|816.39|813.99|817.59|815.19|816.39|813.99|0
1651661700000|2022-05-04 10:55:00|816.15|813.75|816.63|814.23|818.07|815.67|814.22|811.82|0
1651662000000|2022-05-04 11:00:00|816.87|814.47|818.31|815.91|818.31|815.91|815.67|813.27|0
1651662300000|2022-05-04 11:05:00|818.44|816.04|818.2|815.8|818.79|816.39|817.72|815.32|0
1651662600000|2022-05-04 11:10:00|818.31|815.91|817.11|814.71|818.79|816.39|816.39|813.99|0
1651662900000|2022-05-04 11:15:00|816.87|814.47|815.79|813.39|816.87|814.47|815.18|812.78|0
1651663200000|2022-05-04 11:20:00|815.66|813.26|812.54|810.14|815.9|813.5|812.18|809.78|0
1651663500000|2022-05-04 11:25:00|812.42|810.02|812.05|809.65|813.14|810.74|811.33|808.93|0
1651663800000|2022-05-04 11:30:00|811.81|809.41|811.81|809.41|812.66|810.26|811.33|808.93|0
1651664100000|2022-05-04 11:35:00|812.05|809.65|813.26|810.86|813.74|811.34|811.81|809.41|0
1651664400000|2022-05-04 11:40:00|813.5|811.1|814.46|812.06|814.7|812.3|813.02|810.62|0
1651664700000|2022-05-04 11:45:00|814.22|811.82|814.7|812.3|814.94|812.54|813.74|811.34|0
1651665000000|2022-05-04 11:50:00|814.46|812.06|816.86|814.46|817.35|814.95|814.22|811.82|0
1651665300000|2022-05-04 11:55:00|816.62|814.22|816.86|814.46|817.35|814.95|816.51|814.11|0
1651665600000|2022-05-04 12:00:00|816.62|814.22|815.66|813.26|816.62|814.22|814.94|812.54|0
1651665900000|2022-05-04 12:05:00|815.42|813.02|814.7|812.3|815.66|813.26|813.86|811.46|0
1651666200000|2022-05-04 12:10:00|814.46|812.06|814.7|812.3|816.86|814.46|813.98|811.58|0
1651666500000|2022-05-04 12:15:00|814.46|812.06|816.14|813.74|816.86|814.46|814.46|812.06|0
1651666800000|2022-05-04 12:20:00|816.02|813.62|818.79|816.39|819.03|816.63|816.02|813.62|0
1651667100000|2022-05-04 12:25:00|819.03|816.63|817.34|814.94|819.75|817.35|817.1|814.7|0
1651667400000|2022-05-04 12:30:00|817.47|815.07|820.71|818.31|820.95|818.55|817.1|814.7|0
1651667700000|2022-05-04 12:35:00|820.95|818.55|820.71|818.31|821.68|819.28|820.23|817.83|0
1651668000000|2022-05-04 12:40:00|820.95|818.55|820.95|818.55|822.88|820.48|820.95|818.55|0
1651668300000|2022-05-04 12:45:00|821.2|818.8|823.12|820.72|823.36|820.96|820.47|818.07|0
1651668600000|2022-05-04 12:50:00|823.6|821.2|823.12|820.72|824.09|821.69|822.16|819.76|0
1651668900000|2022-05-04 12:55:00|823.36|820.96|824.09|821.69|824.09|821.69|822.16|819.76|0
1651669200000|2022-05-04 13:00:00|824.33|821.93|822.4|820|824.81|822.41|821.92|819.52|0
1651669500000|2022-05-04 13:05:00|822.64|820.24|821.92|819.52|823.36|820.96|821.19|818.79|0
1651669800000|2022-05-04 13:10:00|822.16|819.76|824.81|822.41|826.01|823.61|822.16|819.76|0
1651670100000|2022-05-04 13:15:00|825.05|822.65|823.6|821.2|825.05|822.65|822.88|820.48|0
1651670400000|2022-05-04 13:20:00|823.84|821.44|822.28|819.88|823.84|821.44|821.43|819.03|0
1651670700000|2022-05-04 13:25:00|822.16|819.76|825.53|823.13|825.53|823.13|820.95|818.55|0
1651671000000|2022-05-04 13:30:00|825.05|822.65|832.29|829.89|833.25|830.85|824.81|822.41|0
1651671300000|2022-05-04 13:35:00|833.01|830.61|831.08|828.68|833.01|830.61|828.18|825.78|0
1651671600000|2022-05-04 13:40:00|831.56|829.16|826.98|824.58|832.29|829.89|825.53|823.13|0
1651671900000|2022-05-04 13:45:00|825.29|822.89|823.12|820.72|827.94|825.54|821.67|819.27|0
1651672200000|2022-05-04 13:50:00|823.36|820.96|830.98|828.58|831.22|828.82|823.36|820.96|0
1651672500000|2022-05-04 13:55:00|832.43|830.03|834.73|832.33|834.85|832.45|828.33|825.93|0
1651672800000|2022-05-04 14:00:00|834.85|832.45|839.39|836.99|841.08|838.68|833.64|831.24|0
1651673100000|2022-05-04 14:05:00|838.9|836.5|843.25|840.85|844.46|842.06|838.42|836.02|0
1651673400000|2022-05-04 14:10:00|842.53|840.13|845.92|843.52|845.92|843.52|838.42|836.02|0
1651673700000|2022-05-04 14:15:00|847.37|844.97|846.4|844|850.27|847.87|844.22|841.82|0
1651674000000|2022-05-04 14:20:00|845.92|843.52|844.59|842.19|847.61|845.21|842.41|840.01|0
1651674300000|2022-05-04 14:25:00|844.95|842.55|842.65|840.25|846.16|843.76|838.9|836.5|0
1651674600000|2022-05-04 14:30:00|842.29|839.89|850.51|848.11|852.21|849.81|840.83|838.43|0
1651674900000|2022-05-04 14:35:00|850.03|847.63|843.44|841.04|850.51|848.11|843.08|840.68|0
1651675200000|2022-05-04 14:40:00|843.68|841.28|842.95|840.55|844.65|842.25|840.3|837.9|0
1651675500000|2022-05-04 14:45:00|842.47|840.07|842.95|840.55|843.92|841.52|839.09|836.69|0
1651675800000|2022-05-04 14:50:00|842.47|840.07|845.85|843.45|848.03|845.63|842.47|840.07|0
1651676100000|2022-05-04 14:55:00|845.61|843.21|845.25|842.85|847.3|844.9|842.71|840.31|0
1651676400000|2022-05-04 15:00:00|844.76|842.36|847.91|845.51|849.85|847.45|842.83|840.43|0
1651676700000|2022-05-04 15:05:00|847.67|845.27|844.28|841.88|848.88|846.48|843.8|841.4|0
1651677000000|2022-05-04 15:10:00|844.04|841.64|851.79|849.39|853|850.6|843.55|841.15|0
1651677300000|2022-05-04 15:15:00|852.03|849.63|849.12|846.72|853.49|851.09|849.12|846.72|0
1651677600000|2022-05-04 15:20:00|849.61|847.21|850.93|848.53|852.63|850.23|849.12|846.72|0
1651677900000|2022-05-04 15:25:00|850.69|848.29|851.66|849.26|854.81|852.41|848.88|846.48|0
1651678200000|2022-05-04 15:30:00|852.38|849.98|855.53|853.13|857.47|855.07|851.3|848.9|0
1651678500000|2022-05-04 15:35:00|856.02|853.62|851.9|849.5|857.95|855.55|851.9|849.5|0
1651678800000|2022-05-04 15:40:00|852.38|849.98|850.69|848.29|853.11|850.71|849.48|847.08|0
1651679100000|2022-05-04 15:45:00|851.06|848.66|842.95|840.55|851.9|849.5|842.95|840.55|0
1651679400000|2022-05-04 15:50:00|843.43|841.03|839.62|837.22|845.37|842.97|839.62|837.22|0
1651679700000|2022-05-04 15:55:00|838.89|836.49|842.76|840.36|844.7|842.3|838.65|836.25|0
1651680000000|2022-05-04 16:00:00|843.25|840.85|844.52|842.12|845.67|843.27|842.04|839.64|0
1651680300000|2022-05-04 16:05:00|844.76|842.36|840.4|838|845|842.6|839.68|837.28|0
1651680600000|2022-05-04 16:10:00|840.89|838.49|841.61|839.21|844.28|841.88|840.64|838.24|0
1651680900000|2022-05-04 16:15:00|841.25|838.85|836.29|833.89|843.79|841.39|835.32|832.92|0
1651681200000|2022-05-04 16:20:00|835.56|833.16|829.52|827.12|835.56|833.16|826.87|824.47|0
1651681500000|2022-05-04 16:25:00|829.28|826.88|824.98|822.58|830|827.6|824.26|821.86|0
1651681800000|2022-05-04 16:30:00|825.11|822.71|824.98|822.58|826.43|824.03|823.53|821.13|0
1651682100000|2022-05-04 16:35:00|825.47|823.07|819.31|816.91|825.47|823.07|819.31|816.91|0
1651682400000|2022-05-04 16:40:00|819.67|817.27|821.84|819.44|824.26|821.86|818.95|816.55|0
1651682700000|2022-05-04 16:45:00|821.36|818.96|823.77|821.37|826.43|824.03|821.36|818.96|0
1651683000000|2022-05-04 16:50:00|824.01|821.61|818.71|816.31|826.43|824.03|818.71|816.31|0
1651683300000|2022-05-04 16:55:00|818.22|815.82|815.57|813.17|822.08|819.68|815.33|812.93|0
1651683600000|2022-05-04 17:00:00|815.33|812.93|814.51|812.11|816.53|814.13|810.98|808.58|0
1651683900000|2022-05-04 17:05:00|814.27|811.87|819.76|817.36|821.27|818.87|814.03|811.63|0
1651684200000|2022-05-04 17:10:00|820.35|817.95|822.77|820.37|826.63|824.23|820.35|817.95|0
1651684500000|2022-05-04 17:15:00|822.53|820.13|820.84|818.44|822.53|820.13|819.15|816.75|0
1651684800000|2022-05-04 17:20:00|820.35|817.95|820.24|817.84|822.77|820.37|817.7|815.3|0
1651685100000|2022-05-04 17:25:00|820.11|817.71|822.77|820.37|823.25|820.85|818.9|816.5|0
1651685400000|2022-05-04 17:30:00|822.52|820.12|819.63|817.23|825.66|823.26|819.15|816.75|0
1651685700000|2022-05-04 17:35:00|819.15|816.75|822.04|819.64|826.03|823.63|817.1|814.7|0
1651686000000|2022-05-04 17:40:00|822.28|819.88|819.63|817.23|823.73|821.33|819.14|816.74|0
1651686300000|2022-05-04 17:45:00|819.39|816.99|822.17|819.77|822.17|819.77|819.14|816.74|0
1651686600000|2022-05-04 17:50:00|822.28|819.88|821.56|819.16|823.97|821.57|821.07|818.67|0
1651686900000|2022-05-04 17:55:00|822.04|819.64|815.17|812.77|822.89|820.49|807.58|805.18|0
1651687200000|2022-05-04 18:00:00|814.45|812.05|806.74|804.34|824.58|822.18|796.64|794.24|0
1651687500000|2022-05-04 18:05:00|804.93|802.53|819.62|817.22|831.22|828.82|798.32|795.92|0
1651687800000|2022-05-04 18:10:00|817.69|815.29|819.03|816.63|824.58|822.18|810.95|808.55|0
1651688100000|2022-05-04 18:15:00|818.66|816.26|827.69|825.29|831.32|828.92|817.69|815.29|0
1651688400000|2022-05-04 18:20:00|827.93|825.53|824.2|821.8|836.16|833.76|821.79|819.39|0
1651688700000|2022-05-04 18:25:00|824.68|822.28|807.83|805.43|826.98|824.58|803.5|801.1|0
1651689000000|2022-05-04 18:30:00|807.35|804.95|847.76|845.36|851.15|848.75|803.49|801.09|0
1651689300000|2022-05-04 18:35:00|848|845.6|825.89|823.49|853.09|850.69|824.2|821.8|0
1651689600000|2022-05-04 18:40:00|829.63|827.23|800.68|798.28|833.49|831.09|793.95|791.55|0
1651689900000|2022-05-04 18:45:00|801.64|799.24|778.6|776.2|801.64|799.24|769.66|767.26|0
1651690200000|2022-05-04 18:50:00|775.47|773.07|759.86|757.46|781.86|779.46|759.62|757.22|0
1651690500000|2022-05-04 18:55:00|759.38|756.98|760.84|758.44|765.14|762.74|754.83|752.43|0
1651690800000|2022-05-04 19:00:00|759.88|757.48|757.16|754.76|765.28|762.88|751.73|749.33|0
1651691100000|2022-05-04 19:05:00|757.28|754.88|750.31|747.91|759.57|757.17|747.67|745.27|0
1651691400000|2022-05-04 19:10:00|749.59|747.19|739.54|737.14|749.59|747.19|737.87|735.47|0
1651691700000|2022-05-04 19:15:00|740.26|737.86|744.59|742.19|746.99|744.59|731.64|729.24|0
1651692000000|2022-05-04 19:20:00|744.11|741.71|735.47|733.07|745.07|742.67|735.23|732.83|0
1651692300000|2022-05-04 19:25:00|735.95|733.55|726.86|724.46|735.95|733.55|726.14|723.74|0
1651692600000|2022-05-04 19:30:00|725.18|722.78|714.18|711.78|726.38|723.98|713.23|710.83|0
1651692900000|2022-05-04 19:35:00|713.94|711.54|713.46|711.06|719.7|717.3|712.03|709.63|0
1651693200000|2022-05-04 19:40:00|713.7|711.3|711.88|709.48|718.98|716.58|710.71|708.31|0
1651693500000|2022-05-04 19:45:00|712.83|710.43|706.85|704.45|717.62|715.22|706.85|704.45|0
1651693800000|2022-05-04 19:50:00|705.42|703.02|709.37|706.97|709.49|707.09|701.11|698.71|0
1651694100000|2022-05-04 19:55:00|711.16|708.76|709.49|707.09|714.51|712.11|706.86|704.46|0
1651694400000|2022-05-04 20:00:00|711.16|708.76|711.64|709.24|711.88|709.48|709.25|706.85|0
1651694700000|2022-05-04 20:05:00|712.11|709.71|711.4|709|712.11|709.71|709.25|706.85|0
1651695000000|2022-05-04 20:10:00|711.16|708.76|714.75|712.35|715.46|713.06|710.44|708.04|0
1651695300000|2022-05-04 20:15:00|715.9|713.1|716.14|713.34|716.62|713.82|714.71|711.91|0
1651695600000|2022-05-04 20:20:00|715.9|713.1|716.14|713.34|716.14|713.34|713.99|711.19|0
1651695900000|2022-05-04 20:25:00|715.9|713.1|716.62|713.82|716.62|713.82|714.47|711.67|0
1651696200000|2022-05-04 20:30:00|717.33|714.53|718.05|715.25|718.05|715.25|716.62|713.82|0
1651696500000|2022-05-04 20:35:00|717.81|715.01|717.33|714.53|718.77|715.97|717.1|714.3|0
1651696800000|2022-05-04 20:40:00|717.46|714.66|717.33|714.53|718.05|715.25|716.98|714.18|0
1651697100000|2022-05-04 20:45:00|717.57|714.77|718.53|715.73|718.77|715.97|717.09|714.29|0
1651697400000|2022-05-04 20:50:00|718.29|715.49|718.05|715.25|718.65|715.85|717.33|714.53|0
1651697700000|2022-05-04 20:55:00|718.29|715.49|718.41|715.61|718.77|715.97|717.81|715.01|0
1651698000000|2022-05-04 21:00:00|717.98|715.18|716.63|713.83|718.19|715.39|716.28|713.48|0
1651698300000|2022-05-04 21:05:00|716.32|713.52|716.28|713.48|716.6|713.8|715.55|712.75|0
1651698600000|2022-05-04 21:10:00|716.15|713.35|715.79|712.99|716.17|713.37|715.73|712.93|0
1651698900000|2022-05-04 21:15:00|715.75|712.95|715.2|712.4|715.79|712.99|715.13|712.33|0
1651699200000|2022-05-04 21:20:00|715.06|712.26|715.51|712.71|715.65|712.85|715.06|712.26|0
1651699500000|2022-05-04 21:25:00|715.55|712.75|715.06|712.26|715.83|713.03|715.06|712.26|0
1651699800000|2022-05-04 21:30:00|714.92|712.12|714.75|711.95|714.92|712.12|714.58|711.78|0
1651700100000|2022-05-04 21:35:00|714.83|712.03|714.82|712.02|714.88|712.08|714.82|712.02|0
1651700400000|2022-05-04 21:40:00|714.88|712.08|715.62|712.82|715.62|712.82|714.88|712.08|0
1651700700000|2022-05-04 21:45:00|715.58|712.78|715.26|712.46|715.58|712.78|715.05|712.25|0
1651701000000|2022-05-04 21:50:00|715.2|712.4|715.41|712.61|715.41|712.61|715.09|712.29|0
1651701300000|2022-05-04 21:55:00|715.44|712.64|715.51|712.71|715.79|712.99|715.34|712.54|0
1651701600000|2022-05-04 22:00:00|714.58|711.78|713.87|711.07|716.26|713.46|713.5|710.7|0
1651701900000|2022-05-04 22:05:00|713.98|711.18|713.98|711.18|714.82|712.02|713.5|710.7|0
1651702200000|2022-05-04 22:10:00|714.22|711.42|711.83|709.03|714.58|711.78|711.59|708.79|0
1651702500000|2022-05-04 22:15:00|712.07|709.27|710.16|707.36|712.07|709.27|710.16|707.36|0
1651702800000|2022-05-04 22:20:00|709.92|707.12|709.81|707.01|710.29|707.49|708.49|705.69|0
1651703100000|2022-05-04 22:25:00|709.92|707.12|710.64|707.84|711|708.2|709.68|706.88|0
1651703400000|2022-05-04 22:30:00|710.4|707.6|713.26|710.46|713.74|710.94|710.4|707.6|0
1651703700000|2022-05-04 22:35:00|713.5|710.7|715.65|712.85|716.37|713.57|713.5|710.7|0
1651704000000|2022-05-04 22:40:00|715.89|713.09|717.8|715|718.28|715.48|715.89|713.09|0
1651704300000|2022-05-04 22:45:00|717.56|714.76|717.56|714.76|717.8|715|716.84|714.04|0
1651704600000|2022-05-04 22:50:00|717.32|714.52|716.6|713.8|717.32|714.52|716.37|713.57|0
1651704900000|2022-05-04 22:55:00|716.49|713.69|717.08|714.28|717.32|714.52|715.89|713.09|0
1651705200000|2022-05-04 23:00:00|716.84|714.04|715.89|713.09|717.08|714.28|715.53|712.73|0
1651705500000|2022-05-04 23:05:00|715.65|712.85|715.41|712.61|716.13|713.33|714.93|712.13|0
1651705800000|2022-05-04 23:10:00|715.17|712.37|715.17|712.37|715.41|712.61|714.21|711.41|0
1651706100000|2022-05-04 23:15:00|715.41|712.61|715.65|712.85|715.89|713.09|714.93|712.13|0
1651706400000|2022-05-04 23:20:00|715.41|712.61|716.36|713.56|716.84|714.04|715.41|712.61|0
1651706700000|2022-05-04 23:25:00|716.6|713.8|716.6|713.8|716.84|714.04|716.12|713.32|0
1651707000000|2022-05-04 23:30:00|716.36|713.56|717.32|714.52|717.56|714.76|716.36|713.56|0
1651707300000|2022-05-04 23:35:00|717.08|714.28|718.27|715.47|718.51|715.71|716.12|713.32|0
1651707600000|2022-05-04 23:40:00|718.51|715.71|717.32|714.52|718.51|715.71|717.08|714.28|0
1651707900000|2022-05-04 23:45:00|717.44|714.64|717.68|714.88|717.8|715|717.08|714.28|0
1651708200000|2022-05-04 23:50:00|717.56|714.76|715.88|713.08|717.56|714.76|715.88|713.08|0
1651708500000|2022-05-04 23:55:00|716.12|713.32|716.36|713.56|716.6|713.8|715.64|712.84|0
1651708800000|2022-05-05 00:00:00|716.12|713.32|716.12|713.32|716.6|713.8|715.17|712.37|0
1651709100000|2022-05-05 00:05:00|715.88|713.08|716.6|713.8|717.55|714.75|715.77|712.97|0
1651709400000|2022-05-05 00:10:00|716.72|713.92|716.96|714.16|717.55|714.75|715.88|713.08|0
1651709700000|2022-05-05 00:15:00|717.08|714.28|716.12|713.32|717.31|714.51|716.12|713.32|0
1651710000000|2022-05-05 00:20:00|716.36|713.56|713.01|710.21|716.72|713.92|711.1|708.3|0
1651710300000|2022-05-05 00:25:00|712.78|709.98|714.69|711.89|714.69|711.89|712.06|709.26|0
1651710600000|2022-05-05 00:30:00|714.45|711.65|712.06|709.26|714.69|711.89|711.34|708.54|0
1651710900000|2022-05-05 00:35:00|711.94|709.14|712.06|709.26|712.77|709.97|711.34|708.54|0
1651711200000|2022-05-05 00:40:00|712.18|709.38|713.25|710.45|713.49|710.69|712.06|709.26|0
1651711500000|2022-05-05 00:45:00|713.01|710.21|711.82|709.02|713.25|710.45|711.1|708.3|0
1651711800000|2022-05-05 00:50:00|712.06|709.26|712.66|709.86|713.01|710.21|711.82|709.02|0
1651712100000|2022-05-05 00:55:00|712.53|709.73|711.7|708.9|713.25|710.45|711.34|708.54|0
1651712400000|2022-05-05 01:00:00|711.58|708.78|711.82|709.02|711.94|709.14|710.86|708.06|0
1651712700000|2022-05-05 01:05:00|711.58|708.78|712.06|709.26|712.06|709.26|710.86|708.06|0
1651713000000|2022-05-05 01:10:00|712.18|709.38|712.29|709.49|712.29|709.49|711.58|708.78|0
1651713300000|2022-05-05 01:15:00|712.05|709.25|712.53|709.73|713.96|711.16|712.05|709.25|0
1651713600000|2022-05-05 01:20:00|712.29|709.49|710.38|707.58|712.77|709.97|710.38|707.58|0
1651713900000|2022-05-05 01:25:00|710.14|707.34|709.47|706.67|710.38|707.58|708.71|705.91|0
1651714200000|2022-05-05 01:30:00|709.94|707.14|710.89|708.09|711.13|708.33|707.8|705|0
1651714500000|2022-05-05 01:35:00|711.02|708.22|710.89|708.09|711.73|708.93|710.54|707.74|0
1651714800000|2022-05-05 01:40:00|711.02|708.22|713.75|710.95|714.46|711.66|710.66|707.86|0
1651715100000|2022-05-05 01:45:00|713.51|710.71|715.42|712.62|715.89|713.09|713.04|710.24|0
1651715400000|2022-05-05 01:50:00|715.54|712.74|716.37|713.57|716.61|713.81|715.42|712.62|0
1651715700000|2022-05-05 01:55:00|716.13|713.33|714.94|712.14|716.13|713.33|714.46|711.66|0
1651716000000|2022-05-05 02:00:00|714.83|712.03|716.13|713.33|716.25|713.45|714.7|711.9|0
1651716300000|2022-05-05 02:05:00|716.25|713.45|715.18|712.38|716.49|713.69|714.94|712.14|0
1651716600000|2022-05-05 02:10:00|715.06|712.26|715.41|712.61|715.89|713.09|714.46|711.66|0
1651716900000|2022-05-05 02:15:00|715.54|712.74|715.18|712.38|715.65|712.85|714.94|712.14|0
1651717200000|2022-05-05 02:20:00|715.41|712.61|717.56|714.76|718.04|715.24|715.41|712.61|0
1651717500000|2022-05-05 02:25:00|717.68|714.88|716.37|713.57|718.04|715.24|716.37|713.57|0
1651717800000|2022-05-05 02:30:00|716.25|713.45|716.97|714.17|717.08|714.28|715.89|713.09|0
1651718100000|2022-05-05 02:35:00|717.08|714.28|716.6|713.8|717.8|715|716.6|713.8|0
1651718400000|2022-05-05 02:40:00|716.84|714.04|716.01|713.21|716.84|714.04|716.01|713.21|0
1651718700000|2022-05-05 02:45:00|716.13|713.33|715.89|713.09|716.84|714.04|715.89|713.09|0
1651719000000|2022-05-05 02:50:00|716.01|713.21|716.25|713.45|716.36|713.56|715.17|712.37|0
1651719300000|2022-05-05 02:55:00|716.36|713.56|717.08|714.28|717.08|714.28|715.65|712.85|0
1651719600000|2022-05-05 03:00:00|716.6|713.8|715.41|712.61|716.6|713.8|714.46|711.66|0
1651719900000|2022-05-05 03:05:00|715.17|712.37|713.5|710.7|716.12|713.32|713.5|710.7|0
1651720200000|2022-05-05 03:10:00|713.27|710.47|713.98|711.18|714.69|711.89|713.27|710.47|0
1651720500000|2022-05-05 03:15:00|713.74|710.94|712.31|709.51|713.98|711.18|712.31|709.51|0
1651720800000|2022-05-05 03:20:00|712.55|709.75|713.03|710.23|713.5|710.7|712.31|709.51|0
1651721100000|2022-05-05 03:25:00|712.79|709.99|711.6|708.8|713.03|710.23|711.6|708.8|0
1651721400000|2022-05-05 03:30:00|711.84|709.04|713.26|710.46|713.5|710.7|711.84|709.04|0
1651721700000|2022-05-05 03:35:00|713.39|710.59|713.5|710.7|713.5|710.7|712.31|709.51|0
1651722000000|2022-05-05 03:40:00|713.62|710.82|712.79|709.99|713.62|710.82|712.31|709.51|0
1651722300000|2022-05-05 03:45:00|712.91|710.11|712.67|709.87|713.26|710.46|712.55|709.75|0
1651722600000|2022-05-05 03:50:00|712.79|709.99|713.26|710.46|713.5|710.7|712.31|709.51|0
1651722900000|2022-05-05 03:55:00|713.15|710.35|712.78|709.98|713.5|710.7|712.67|709.87|0
1651723200000|2022-05-05 04:00:00|713.02|710.22|712.31|709.51|713.02|710.22|712.31|709.51|0
1651723500000|2022-05-05 04:05:00|712.78|709.98|712.78|709.98|713.02|710.22|712.55|709.75|0
1651723800000|2022-05-05 04:10:00|713.02|710.22|712.67|709.87|713.15|710.35|712.54|709.74|0
1651724100000|2022-05-05 04:15:00|712.54|709.74|712.91|710.11|713.26|710.46|712.54|709.74|0
1651724400000|2022-05-05 04:20:00|712.78|709.98|712.78|709.98|713.02|710.22|712.78|709.98|0
1651724700000|2022-05-05 04:25:00|712.31|709.51|712.78|709.98|712.91|710.11|712.07|709.27|0
1651725000000|2022-05-05 04:30:00|712.54|709.74|712.3|709.5|713.02|710.22|712.07|709.27|0
1651725300000|2022-05-05 04:35:00|712.43|709.63|710.64|707.84|712.43|709.63|710.4|707.6|0
1651725600000|2022-05-05 04:40:00|710.88|708.08|709.33|706.53|711.11|708.31|709.1|706.3|0
1651725900000|2022-05-05 04:45:00|709.45|706.65|708.97|706.17|709.57|706.77|708.97|706.17|0
1651726200000|2022-05-05 04:50:00|709.21|706.41|708.73|705.93|709.45|706.65|708.38|705.58|0
1651726500000|2022-05-05 04:55:00|708.97|706.17|707.78|704.98|708.97|706.17|707.78|704.98|0
1651726800000|2022-05-05 05:00:00|707.67|704.87|708.26|705.46|708.26|705.46|706.83|704.03|0
1651727100000|2022-05-05 05:05:00|708.73|705.93|710.16|707.36|710.64|707.84|708.49|705.69|0
1651727400000|2022-05-05 05:10:00|710.4|707.6|707.78|704.98|710.4|707.6|707.78|704.98|0
1651727700000|2022-05-05 05:15:00|707.54|704.74|707.3|704.5|707.78|704.98|707.07|704.27|0
1651728000000|2022-05-05 05:20:00|707.54|704.74|707.3|704.5|707.78|704.98|704.69|701.89|0
1651728300000|2022-05-05 05:25:00|707.19|704.39|708.25|705.45|708.73|705.93|707.07|704.27|0
1651728600000|2022-05-05 05:30:00|708.14|705.34|706.59|703.79|708.25|705.45|706.59|703.79|0
1651728900000|2022-05-05 05:35:00|706.35|703.55|706.71|703.91|707.06|704.26|704.45|701.65|0
1651729200000|2022-05-05 05:40:00|706.83|704.03|706.11|703.31|707.06|704.26|705.64|702.84|0
1651729500000|2022-05-05 05:45:00|706.83|704.03|709.09|706.29|710.63|707.83|706.59|703.79|0
1651729800000|2022-05-05 05:50:00|708.97|706.17|708.25|705.45|709.92|707.12|707.54|704.74|0
1651730100000|2022-05-05 05:55:00|708.01|705.21|706.35|703.55|708.49|705.69|706.35|703.55|0
1651730400000|2022-05-05 06:00:00|706.11|703.31|707.78|704.98|708.73|705.93|705.4|702.6|0
1651730700000|2022-05-05 06:05:00|708.14|705.34|709.92|707.12|710.15|707.35|708.14|705.34|0
1651731000000|2022-05-05 06:10:00|709.68|706.88|708.25|705.45|709.92|707.12|706.11|703.31|0
1651731300000|2022-05-05 06:15:00|708.73|705.93|707.06|704.26|708.96|706.16|706.11|703.31|0
1651731600000|2022-05-05 06:20:00|706.95|704.15|710.15|707.35|710.63|707.83|706.59|703.79|0
1651731900000|2022-05-05 06:25:00|710.39|707.59|716.34|713.54|717.54|714.74|709.68|706.88|0
1651732200000|2022-05-05 06:30:00|716.58|713.78|716.34|713.54|718.73|715.93|716.1|713.3|0
1651732500000|2022-05-05 06:35:00|716.1|713.3|718.25|715.45|718.49|715.69|716.1|713.3|0
1651732800000|2022-05-05 06:40:00|718.01|715.21|718.73|715.93|718.97|716.17|716.7|713.9|0
1651733100000|2022-05-05 06:45:00|718.49|715.69|718.49|715.69|719.2|716.4|717.53|714.73|0
1651733400000|2022-05-05 06:50:00|718.37|715.57|719.2|716.4|719.2|716.4|717.3|714.5|0
1651733700000|2022-05-05 06:55:00|718.73|715.93|721.71|718.91|722.07|719.27|717.53|714.73|0
1651734000000|2022-05-05 07:00:00|720.63|717.83|719.92|717.12|724.22|721.42|719.2|716.4|0
1651734300000|2022-05-05 07:05:00|719.48|717.08|721.03|718.63|723.9|721.5|719.24|716.84|0
1651734600000|2022-05-05 07:10:00|720.91|718.51|727.12|724.72|727.12|724.72|720.8|718.4|0
1651734900000|2022-05-05 07:15:00|727.36|724.96|729.51|727.11|729.75|727.35|726.4|724|0
1651735200000|2022-05-05 07:20:00|729.64|727.24|732.48|730.08|732.72|730.32|729.02|726.62|0
1651735500000|2022-05-05 07:25:00|732.72|730.32|733.19|730.79|733.67|731.27|729.85|727.45|0
1651735800000|2022-05-05 07:30:00|732.72|730.32|732|729.6|732.72|730.32|729.37|726.97|0
1651736100000|2022-05-05 07:35:00|731.57|729.17|734.68|732.28|734.92|732.52|728.94|726.54|0
1651736400000|2022-05-05 07:40:00|734.44|732.04|730.61|728.21|734.68|732.28|730.37|727.97|0
1651736700000|2022-05-05 07:45:00|730.73|728.33|729.17|726.77|731.81|729.41|728.22|725.82|0
1651737000000|2022-05-05 07:50:00|729.78|727.38|727.74|725.34|730.13|727.73|726.31|723.91|0
1651737300000|2022-05-05 07:55:00|727.5|725.1|727.26|724.86|730.37|727.97|726.78|724.38|0
1651737600000|2022-05-05 08:00:00|727.39|724.99|729.89|727.49|731.09|728.69|725.59|723.19|0
1651737900000|2022-05-05 08:05:00|729.65|727.25|731.93|729.53|732.28|729.88|728.46|726.06|0
1651738200000|2022-05-05 08:10:00|732.04|729.64|733|730.6|733.6|731.2|729.17|726.77|0
1651738500000|2022-05-05 08:15:00|732.76|730.36|731.08|728.68|733|730.6|728.58|726.18|0
1651738800000|2022-05-05 08:20:00|731.21|728.81|728.69|726.29|731.21|728.81|728.34|725.94|0
1651739100000|2022-05-05 08:25:00|729.17|726.77|733.72|731.32|734.19|731.79|729.17|726.77|0
1651739400000|2022-05-05 08:30:00|733.6|731.2|736.71|734.31|736.83|734.43|733.48|731.08|0
1651739700000|2022-05-05 08:35:00|736.83|734.43|736.83|734.43|737.07|734.67|735.63|733.23|0
1651740000000|2022-05-05 08:40:00|737.07|734.67|741.38|738.98|742.58|740.18|736.83|734.43|0
1651740300000|2022-05-05 08:45:00|741.27|738.87|739.94|737.54|742.82|740.42|739.46|737.06|0
1651740600000|2022-05-05 08:50:00|739.7|737.3|739.46|737.06|740.18|737.78|738.02|735.62|0
1651740900000|2022-05-05 08:55:00|739.83|737.43|738.5|736.1|742.34|739.94|738.5|736.1|0
1651741200000|2022-05-05 09:00:00|738.74|736.34|738.02|735.62|739.35|736.95|737.54|735.14|0
1651741500000|2022-05-05 09:05:00|737.91|735.51|737.78|735.38|739.22|736.82|737.54|735.14|0
1651741800000|2022-05-05 09:10:00|737.91|735.51|734.91|732.51|737.91|735.51|734.43|732.03|0
1651742100000|2022-05-05 09:15:00|735.03|732.63|734.19|731.79|735.39|732.99|733.71|731.31|0
1651742400000|2022-05-05 09:20:00|734.31|731.91|738.5|736.1|739.22|736.82|733.95|731.55|0
1651742700000|2022-05-05 09:25:00|738.74|736.34|738.74|736.34|738.74|736.34|735.63|733.23|0
1651743000000|2022-05-05 09:30:00|737.78|735.38|739.34|736.94|740.78|738.38|737.06|734.66|0
1651743300000|2022-05-05 09:35:00|739.46|737.06|740.18|737.78|740.66|738.26|737.78|735.38|0
1651743600000|2022-05-05 09:40:00|739.7|737.3|735.86|733.46|740.41|738.01|735.86|733.46|0
1651743900000|2022-05-05 09:45:00|736.1|733.7|737.53|735.13|738.38|735.98|736.1|733.7|0
1651744200000|2022-05-05 09:50:00|737.66|735.26|736.22|733.82|737.9|735.5|734.9|732.5|0
1651744500000|2022-05-05 09:55:00|736.34|733.94|735.62|733.22|736.34|733.94|733.23|730.83|0
1651744800000|2022-05-05 10:00:00|735.38|732.98|732.03|729.63|736.34|733.94|732.03|729.63|0
1651745100000|2022-05-05 10:05:00|731.79|729.39|731.2|728.8|734.42|732.02|730.84|728.44|0
1651745400000|2022-05-05 10:10:00|731.07|728.67|729.64|727.24|731.44|729.04|729.29|726.89|0
1651745700000|2022-05-05 10:15:00|729.88|727.48|733.11|730.71|733.23|730.83|729.88|727.48|0
1651746000000|2022-05-05 10:20:00|733.71|731.31|731.55|729.15|735.38|732.98|729.76|727.36|0
1651746300000|2022-05-05 10:25:00|731.31|728.91|730.36|727.96|732.51|730.11|729.64|727.24|0
1651746600000|2022-05-05 10:30:00|730.59|728.19|732.99|730.59|734.18|731.78|730|727.6|0
1651746900000|2022-05-05 10:35:00|733.23|730.83|732.03|729.63|733.7|731.3|731.91|729.51|0
1651747200000|2022-05-05 10:40:00|731.79|729.39|734.18|731.78|734.66|732.26|731.55|729.15|0
1651747500000|2022-05-05 10:45:00|733.94|731.54|732.03|729.63|734.42|732.02|731.79|729.39|0
1651747800000|2022-05-05 10:50:00|732.27|729.87|732.51|730.11|732.75|730.35|730.11|727.71|0
1651748100000|2022-05-05 10:55:00|732.75|730.35|739.21|736.81|739.21|736.81|732.75|730.35|0
1651748400000|2022-05-05 11:00:00|739.34|736.94|735.38|732.98|739.58|737.18|734.9|732.5|0
1651748700000|2022-05-05 11:05:00|735.62|733.22|731.31|728.91|735.86|733.46|730.83|728.43|0
1651749000000|2022-05-05 11:10:00|731.43|729.03|730.83|728.43|732.98|730.58|728.68|726.28|0
1651749300000|2022-05-05 11:15:00|731.31|728.91|733.83|731.43|734.19|731.79|729.63|727.23|0
1651749600000|2022-05-05 11:20:00|733.71|731.31|735.63|733.23|736.34|733.94|732.99|730.59|0
1651749900000|2022-05-05 11:25:00|735.86|733.46|738.5|736.1|738.74|736.34|734.67|732.27|0
1651750200000|2022-05-05 11:30:00|738.63|736.23|737.3|734.9|739.7|737.3|736.82|734.42|0
1651750500000|2022-05-05 11:35:00|737.19|734.79|736.58|734.18|738.26|735.86|733.71|731.31|0
1651750800000|2022-05-05 11:40:00|736.71|734.31|734.54|732.14|736.81|734.41|734.18|731.78|0
1651751100000|2022-05-05 11:45:00|734.42|732.02|734.06|731.66|735.37|732.97|732.74|730.34|0
1651751400000|2022-05-05 11:50:00|733.94|731.54|734.42|732.02|734.65|732.25|731.3|728.9|0
1651751700000|2022-05-05 11:55:00|734.18|731.78|735.62|733.22|736.34|733.94|732.26|729.86|0
1651752000000|2022-05-05 12:00:00|735.38|732.98|734.66|732.26|736.82|734.42|733.94|731.54|0
1651752300000|2022-05-05 12:05:00|734.9|732.5|732.03|729.63|735.38|732.98|731.55|729.15|0
1651752600000|2022-05-05 12:10:00|731.79|729.39|730.35|727.95|732.15|729.75|729.87|727.47|0
1651752900000|2022-05-05 12:15:00|730.11|727.71|732.03|729.63|732.98|730.58|730.11|727.71|0
1651753200000|2022-05-05 12:20:00|731.79|729.39|737.06|734.66|737.3|734.9|729.87|727.47|0
1651753500000|2022-05-05 12:25:00|737.18|734.78|734.79|732.39|738.26|735.86|733.46|731.06|0
1651753800000|2022-05-05 12:30:00|734.55|732.15|734.66|732.26|736.82|734.42|732.98|730.58|0
1651754100000|2022-05-05 12:35:00|734.42|732.02|733.59|731.19|734.9|732.5|732.87|730.47|0
1651754400000|2022-05-05 12:40:00|733.83|731.43|735.86|733.46|736.34|733.94|732.87|730.47|0
1651754700000|2022-05-05 12:45:00|736.22|733.82|736.82|734.42|736.82|734.42|734.54|732.14|0
1651755000000|2022-05-05 12:50:00|736.58|734.18|737.78|735.38|739.22|736.82|736.1|733.7|0
1651755300000|2022-05-05 12:55:00|738.02|735.62|739.22|736.82|739.46|737.06|735.98|733.58|0
1651755600000|2022-05-05 13:00:00|738.98|736.58|746.55|744.15|748.1|745.7|738.98|736.58|0
1651755900000|2022-05-05 13:05:00|746.9|744.5|746.27|743.87|747.62|745.22|744.98|742.58|0
1651756200000|2022-05-05 13:10:00|746.14|743.74|745.42|743.02|748.54|746.14|745.42|743.02|0
1651756500000|2022-05-05 13:15:00|745.18|742.78|748.9|746.5|749.62|747.22|743.26|740.86|0
1651756800000|2022-05-05 13:20:00|748.54|746.14|748.54|746.14|749.26|746.86|745.18|742.78|0
1651757100000|2022-05-05 13:25:00|748.78|746.38|752.38|749.98|752.38|749.98|748.78|746.38|0
1651757400000|2022-05-05 13:30:00|752.62|750.22|758.87|756.47|762.96|760.56|751.42|749.02|0
1651757700000|2022-05-05 13:35:00|757.67|755.27|758.12|755.72|761.28|758.88|754.54|752.14|0
1651758000000|2022-05-05 13:40:00|759.32|756.92|769.19|766.79|769.67|767.27|751.88|749.48|0
1651758300000|2022-05-05 13:45:00|768.71|766.31|776.34|773.94|776.82|774.42|767.74|765.34|0
1651758600000|2022-05-05 13:50:00|776.58|774.18|777.79|775.39|779.47|777.07|772.25|769.85|0
1651758900000|2022-05-05 13:55:00|778.03|775.63|781.4|779|785.5|783.1|775.14|772.74|0
1651759200000|2022-05-05 14:00:00|781.64|779.24|794.78|792.38|795.26|792.86|781.4|779|0
1651759500000|2022-05-05 14:05:00|795.02|792.62|802.21|799.81|806.92|804.52|794.74|792.34|0
1651759800000|2022-05-05 14:10:00|802.45|800.05|799.8|797.4|813.31|810.91|798.6|796.2|0
1651760100000|2022-05-05 14:15:00|798.11|795.71|801.45|799.05|808.2|805.8|797.63|795.23|0
1651760400000|2022-05-05 14:20:00|801.69|799.29|816.48|814.08|818.82|816.42|801.21|798.81|0
1651760700000|2022-05-05 14:25:00|815.75|813.35|816.72|814.32|817.2|814.8|809.98|807.58|0
1651761000000|2022-05-05 14:30:00|817.92|815.52|820.09|817.69|822.73|820.33|813.59|811.19|0
1651761300000|2022-05-05 14:35:00|819.36|816.96|828.28|825.88|828.76|826.36|815.27|812.87|0
1651761600000|2022-05-05 14:40:00|828.76|826.36|825|822.6|837.24|834.84|825|822.6|0
1651761900000|2022-05-05 14:45:00|826.44|824.04|839.89|837.49|841.09|838.69|823.08|820.68|0
1651762200000|2022-05-05 14:50:00|840.85|838.45|839.93|837.53|845.42|843.02|835.27|832.87|0
1651762500000|2022-05-05 14:55:00|838.73|836.33|830.8|828.4|839.69|837.29|830.8|828.4|0
1651762800000|2022-05-05 15:00:00|832|829.6|842.22|839.82|844.02|841.62|827.92|825.52|0
1651763100000|2022-05-05 15:05:00|842.09|839.69|852.69|850.29|857.52|855.12|838.48|836.08|0
1651763400000|2022-05-05 15:10:00|852.57|850.17|850.15|847.75|858.07|855.67|850.15|847.75|0
1651763700000|2022-05-05 15:15:00|852.07|849.67|853.03|850.63|859.04|856.64|846.07|843.67|0
1651764000000|2022-05-05 15:20:00|853.51|851.11|860.96|858.56|860.96|858.56|852.55|850.15|0
1651764300000|2022-05-05 15:25:00|860.48|858.08|851.59|849.19|861.68|859.28|851.59|849.19|0
1651764600000|2022-05-05 15:30:00|853.03|850.63|850.04|847.64|856.15|853.75|843.32|840.92|0
1651764900000|2022-05-05 15:35:00|849.32|846.92|838.67|836.27|849.56|847.16|834.93|832.53|0
1651765200000|2022-05-05 15:40:00|839.15|836.75|843.95|841.55|844.67|842.27|835.79|833.39|0
1651765500000|2022-05-05 15:45:00|844.67|842.27|852.13|849.73|855.01|852.61|844.67|842.27|0
1651765800000|2022-05-05 15:50:00|851.4|849|873.59|871.19|874.56|872.16|851.4|849|0
1651766100000|2022-05-05 15:55:00|872.86|870.46|873.88|871.48|874.12|871.72|869.24|866.84|0
1651766400000|2022-05-05 16:00:00|874.84|872.44|877.25|874.85|887.87|885.47|874.84|872.44|0
1651766700000|2022-05-05 16:05:00|877.01|874.61|864.26|861.86|877.01|874.61|863.3|860.9|0
1651767000000|2022-05-05 16:10:00|865.22|862.82|861.86|859.46|870.27|867.87|856.57|854.17|0
1651767300000|2022-05-05 16:15:00|862.1|859.7|858.73|856.33|867.86|865.46|857.77|855.37|0
1651767600000|2022-05-05 16:20:00|858.14|855.74|864.98|862.58|866.42|864.02|854.18|851.78|0
1651767900000|2022-05-05 16:25:00|862.82|860.42|858.62|856.22|863.78|861.38|850.1|847.7|0
1651768200000|2022-05-05 16:30:00|860.17|857.77|859.59|857.19|860.17|857.77|850.2|847.8|0
1651768500000|2022-05-05 16:35:00|858.86|856.46|864.89|862.49|870.69|868.29|858.86|856.46|0
1651768800000|2022-05-05 16:40:00|865.62|863.22|869.48|867.08|872.86|870.46|864.89|862.49|0
1651769100000|2022-05-05 16:45:00|869.24|866.84|873.1|870.7|876.24|873.84|866.82|864.42|0
1651769400000|2022-05-05 16:50:00|872.13|869.73|860.31|857.91|872.86|870.46|859.1|856.7|0
1651769700000|2022-05-05 16:55:00|858.14|855.74|853.56|851.16|860.07|857.67|853.32|850.92|0
1651770000000|2022-05-05 17:00:00|853.08|850.68|844.42|842.02|853.08|850.68|839.38|836.98|0
1651770300000|2022-05-05 17:05:00|844.18|841.78|839.03|836.63|844.9|842.5|835.3|832.9|0
1651770600000|2022-05-05 17:10:00|839.14|836.74|852.4|850|853.12|850.72|838.9|836.5|0
1651770900000|2022-05-05 17:15:00|851.67|849.27|850.95|848.55|859.15|856.75|847.82|845.42|0
1651771200000|2022-05-05 17:20:00|850.71|848.31|848.78|846.38|855.29|852.89|846.62|844.22|0
1651771500000|2022-05-05 17:25:00|849.51|847.11|849.26|846.86|856.49|854.09|848.06|845.66|0
1651771800000|2022-05-05 17:30:00|849.02|846.62|855.29|852.89|859.39|856.99|849.02|846.62|0
1651772100000|2022-05-05 17:35:00|854.93|852.53|850.47|848.07|854.93|852.53|838.92|836.52|0
1651772400000|2022-05-05 17:40:00|850.23|847.83|850.23|847.83|853.12|850.72|841.69|839.29|0
1651772700000|2022-05-05 17:45:00|850.71|848.31|857.21|854.81|857.21|854.81|846.62|844.22|0
1651773000000|2022-05-05 17:50:00|856.49|854.09|863|860.6|866.14|863.74|856.49|854.09|0
1651773300000|2022-05-05 17:55:00|862.52|860.12|863.25|860.85|869.04|866.64|861.56|859.16|0
1651773600000|2022-05-05 18:00:00|863.49|861.09|868.13|865.73|870.58|868.18|861.92|859.52|0
1651773900000|2022-05-05 18:05:00|867.65|865.25|862.84|860.44|869.57|867.17|860.19|857.79|0
1651774200000|2022-05-05 18:10:00|862.6|860.2|864.76|862.36|869.81|867.41|860.19|857.79|0
1651774500000|2022-05-05 18:15:00|865.48|863.08|849.06|846.66|865.48|863.08|848.34|845.94|0
1651774800000|2022-05-05 18:20:00|848.09|845.69|867.06|864.66|868.87|866.47|846.53|844.13|0
1651775100000|2022-05-05 18:25:00|867.78|865.38|877.33|874.93|877.33|874.93|865.61|863.21|0
1651775400000|2022-05-05 18:30:00|877.93|875.53|879.37|876.97|881.53|879.13|873.22|870.82|0
1651775700000|2022-05-05 18:35:00|879.85|877.45|874.07|871.67|882.02|879.62|874.07|871.67|0
1651776000000|2022-05-05 18:40:00|875.51|873.11|876.24|873.84|879.85|877.45|871.18|868.78|0
1651776300000|2022-05-05 18:45:00|874.79|872.39|871.18|868.78|875.99|873.59|867.34|864.94|0
1651776600000|2022-05-05 18:50:00|871.42|869.02|869.74|867.34|871.9|869.5|857.5|855.1|0
1651776900000|2022-05-05 18:55:00|870.7|868.3|870.94|868.54|874.55|872.15|869.74|867.34|0
1651777200000|2022-05-05 19:00:00|870.7|868.3|882.98|880.58|882.98|880.58|868.3|865.9|0
1651777500000|2022-05-05 19:05:00|882.5|880.1|883.94|881.54|889.01|886.61|879.85|877.45|0
1651777800000|2022-05-05 19:10:00|883.7|881.3|895.52|893.12|895.65|893.25|882.49|880.09|0
1651778100000|2022-05-05 19:15:00|895.28|892.88|890.69|888.29|896.01|893.61|889.97|887.57|0
1651778400000|2022-05-05 19:20:00|890.45|888.05|894.32|891.92|897.46|895.06|889.97|887.57|0
1651778700000|2022-05-05 19:25:00|894.07|891.67|897.46|895.06|901.07|898.67|884.42|882.02|0
1651779000000|2022-05-05 19:30:00|898.19|895.79|889.53|887.13|903.96|901.56|887.13|884.73|0
1651779300000|2022-05-05 19:35:00|888.94|886.54|883.05|880.65|890.73|888.33|877.78|875.38|0
1651779600000|2022-05-05 19:40:00|880.89|878.49|882.86|880.46|884.54|882.14|874.9|872.5|0
1651779900000|2022-05-05 19:45:00|881.66|879.26|896.74|894.34|898.63|896.23|876.14|873.74|0
1651780200000|2022-05-05 19:50:00|895.3|892.9|876.51|874.11|895.3|892.9|857.22|854.82|0
1651780500000|2022-05-05 19:55:00|873.38|870.98|856.79|854.39|874.1|871.7|856.79|854.39|0
1651780800000|2022-05-05 20:00:00|857.75|855.35|857.51|855.11|862.79|860.39|854.15|851.75|0
1651781100000|2022-05-05 20:05:00|856.79|854.39|857.27|854.87|862.55|860.15|855.35|852.95|0
1651781400000|2022-05-05 20:10:00|857.51|855.11|852.4|850|857.51|855.11|850.36|847.96|0
1651781700000|2022-05-05 20:15:00|853.2|850.4|855.36|852.56|855.49|852.69|852|849.2|0
1651782000000|2022-05-05 20:20:00|855.49|852.69|856.8|854|856.8|854|852.84|850.04|0
1651782300000|2022-05-05 20:25:00|857.04|854.24|856.08|853.28|858.01|855.21|855.49|852.69|0
1651782600000|2022-05-05 20:30:00|855.97|853.17|857.04|854.24|858.01|855.21|855.36|852.56|0
1651782900000|2022-05-05 20:35:00|857.76|854.96|854.64|851.84|858.01|855.21|854.64|851.84|0
1651783200000|2022-05-05 20:40:00|854.88|852.08|849.83|847.03|855.36|852.56|849.83|847.03|0
1651783500000|2022-05-05 20:45:00|849.59|846.79|851.03|848.23|851.03|848.23|847.19|844.39|0
1651783800000|2022-05-05 20:50:00|851.28|848.48|851.51|848.71|852|849.2|849.59|846.79|0
1651784100000|2022-05-05 20:55:00|851.27|848.47|853.01|850.21|855.84|853.04|850.31|847.51|0
1651784400000|2022-05-05 21:00:00|852.52|849.72|854.05|851.25|854.19|851.39|852.03|849.23|0
1651784700000|2022-05-05 21:05:00|854.09|851.29|854.4|851.6|854.65|851.85|854.01|851.21|0
1651785000000|2022-05-05 21:10:00|854.33|851.53|855.41|852.61|855.41|852.61|854.12|851.32|0
1651785300000|2022-05-05 21:15:00|854.96|852.16|855.1|852.3|855.2|852.4|854.82|852.02|0
1651785600000|2022-05-05 21:20:00|855.56|852.76|856.43|853.63|856.54|853.74|855.31|852.51|0
1651785900000|2022-05-05 21:25:00|856.39|853.59|856.82|854.02|856.86|854.06|856.37|853.57|0
1651786200000|2022-05-05 21:30:00|856.79|853.99|856.39|853.59|856.79|853.99|856.26|853.46|0
1651786500000|2022-05-05 21:35:00|856.59|853.79|855.59|852.79|856.79|853.99|855.57|852.77|0
1651786800000|2022-05-05 21:40:00|855.66|852.86|856.16|853.36|856.37|853.57|855.63|852.83|0
1651787100000|2022-05-05 21:45:00|856.12|853.32|855.63|852.83|856.16|853.36|855.59|852.79|0
1651787400000|2022-05-05 21:50:00|855.66|852.86|855.49|852.69|855.74|852.94|855.49|852.69|0
1651787700000|2022-05-05 21:55:00|855.56|852.76|855.74|852.94|856.05|853.25|855.53|852.73|0
1651788000000|2022-05-05 22:00:00|857.16|854.36|860.16|857.36|860.77|857.97|857.16|854.36|0
1651788300000|2022-05-05 22:05:00|860.29|857.49|860.64|857.84|860.88|858.08|859.08|856.28|0
1651788600000|2022-05-05 22:10:00|860.16|857.36|857.76|854.96|860.4|857.6|857.76|854.96|0
1651788900000|2022-05-05 22:15:00|858|855.2|863.9|861.1|863.9|861.1|858|855.2|0
1651789200000|2022-05-05 22:20:00|864.14|861.34|864.73|861.93|866.06|863.26|862.45|859.65|0
1651789500000|2022-05-05 22:25:00|864.97|862.17|864.38|861.58|866.18|863.38|863.77|860.97|0
1651789800000|2022-05-05 22:30:00|863.77|860.97|859.8|857|863.77|860.97|858.6|855.8|0
1651790100000|2022-05-05 22:35:00|859.92|857.12|858.96|856.16|859.92|857.12|857.99|855.19|0
1651790400000|2022-05-05 22:40:00|858.84|856.04|858.47|855.67|859.44|856.64|857.99|855.19|0
1651790700000|2022-05-05 22:45:00|858.23|855.43|858.23|855.43|858.84|856.04|856.79|853.99|0
1651791000000|2022-05-05 22:50:00|858.36|855.56|861.84|859.04|861.84|859.04|858.23|855.43|0
1651791300000|2022-05-05 22:55:00|861.73|858.93|859.08|856.28|861.73|858.93|858.47|855.67|0
1651791600000|2022-05-05 23:00:00|859.92|857.12|858.84|856.04|861.12|858.32|858.71|855.91|0
1651791900000|2022-05-05 23:05:00|858.71|855.91|859.08|856.28|859.56|856.76|858.23|855.43|0
1651792200000|2022-05-05 23:10:00|858.95|856.15|860.16|857.36|860.88|858.08|858.47|855.67|0
1651792500000|2022-05-05 23:15:00|859.92|857.12|861.84|859.04|861.84|859.04|859.67|856.87|0
1651792800000|2022-05-05 23:20:00|861.72|858.92|861.12|858.32|862.08|859.28|860.4|857.6|0
1651793100000|2022-05-05 23:25:00|860.88|858.08|858.95|856.15|861.84|859.04|858.95|856.15|0
1651793400000|2022-05-05 23:30:00|858.84|856.04|856.55|853.75|858.84|856.04|856.31|853.51|0
1651793700000|2022-05-05 23:35:00|856.31|853.51|857.27|854.47|858.47|855.67|856.31|853.51|0
1651794000000|2022-05-05 23:40:00|857.51|854.71|857.51|854.71|857.99|855.19|856.43|853.63|0
1651794300000|2022-05-05 23:45:00|857.75|854.95|858.71|855.91|860.15|857.35|857.03|854.23|0
1651794600000|2022-05-05 23:50:00|858.83|856.03|856.3|853.5|859.07|856.27|856.3|853.5|0
1651794900000|2022-05-05 23:55:00|856.43|853.63|856.06|853.26|857.02|854.22|855.1|852.3|0
1651795200000|2022-05-06 00:00:00|855.34|852.54|859.8|857|860.87|858.07|854.38|851.58|0
1651795500000|2022-05-06 00:05:00|860.15|857.35|865.09|862.29|867.26|864.46|860.15|857.35|0
1651795800000|2022-05-06 00:10:00|865.21|862.41|869.78|866.98|870.51|867.71|864.72|861.92|0
1651796100000|2022-05-06 00:15:00|870.03|867.23|862.56|859.76|870.03|867.23|861.83|859.03|0
1651796400000|2022-05-06 00:20:00|862.32|859.52|862.56|859.76|862.92|860.12|860.63|857.83|0
1651796700000|2022-05-06 00:25:00|862.8|860|862.56|859.76|863.04|860.24|861.83|859.03|0
1651797000000|2022-05-06 00:30:00|862.8|860|865.44|862.64|866.89|864.09|862.8|860|0
1651797300000|2022-05-06 00:35:00|865.69|862.89|867.85|865.05|868.58|865.78|865.2|862.4|0
1651797600000|2022-05-06 00:40:00|867.74|864.94|867.13|864.33|867.98|865.18|866.65|863.85|0
1651797900000|2022-05-06 00:45:00|867.61|864.81|867.5|864.7|870.02|867.22|865.93|863.13|0
1651798200000|2022-05-06 00:50:00|867.85|865.05|869.06|866.26|870.5|867.7|865.68|862.88|0
1651798500000|2022-05-06 00:55:00|868.82|866.02|871.95|869.15|873.88|871.08|868.7|865.9|0
1651798800000|2022-05-06 01:00:00|872.19|869.39|872.56|869.76|872.92|870.12|869.78|866.98|0
1651799100000|2022-05-06 01:05:00|872.8|870|870.5|867.7|872.92|870.12|869.54|866.74|0
1651799400000|2022-05-06 01:10:00|870.39|867.59|873.88|871.08|873.88|871.08|870.26|867.46|0
1651799700000|2022-05-06 01:15:00|873.52|870.72|875.76|872.96|875.81|873.01|872.87|870.07|0
1651800000000|2022-05-06 01:20:00|876|873.2|874.8|872|878.41|875.61|874.8|872|0
1651800300000|2022-05-06 01:25:00|875.04|872.24|871.18|868.38|875.28|872.48|870.46|867.66|0
1651800600000|2022-05-06 01:30:00|870.94|868.14|873.59|870.79|873.59|870.79|870.94|868.14|0
1651800900000|2022-05-06 01:35:00|873.35|870.55|871.9|869.1|873.59|870.79|870.22|867.42|0
1651801200000|2022-05-06 01:40:00|871.66|868.86|872.99|870.19|873.59|870.79|869.25|866.45|0
1651801500000|2022-05-06 01:45:00|873.43|870.63|873.79|870.99|873.79|870.99|871.51|868.71|0
1651801800000|2022-05-06 01:50:00|873.55|870.75|874.51|871.71|875.47|872.67|872.58|869.78|0
1651802100000|2022-05-06 01:55:00|874.27|871.47|873.06|870.26|874.51|871.71|872.58|869.78|0
1651802400000|2022-05-06 02:00:00|872.82|870.02|873.06|870.26|873.67|870.87|870.66|867.86|0
1651802700000|2022-05-06 02:05:00|873.3|870.5|874.99|872.19|875.47|872.67|872.95|870.15|0
1651803000000|2022-05-06 02:10:00|875.47|872.67|875.47|872.67|876.19|873.39|874.51|871.71|0
1651803300000|2022-05-06 02:15:00|875.23|872.43|873.06|870.26|875.71|872.91|871.86|869.06|0
1651803600000|2022-05-06 02:20:00|873.3|870.5|873.54|870.74|874.27|871.47|872.82|870.02|0
1651803900000|2022-05-06 02:25:00|873.43|870.63|869.45|866.65|874.03|871.23|868.73|865.93|0
1651804200000|2022-05-06 02:30:00|869.21|866.41|868.97|866.17|869.21|866.41|866.8|864|0
1651804500000|2022-05-06 02:35:00|868.73|865.93|870.54|867.74|870.65|867.85|868.73|865.93|0
1651804800000|2022-05-06 02:40:00|870.89|868.09|870.89|868.09|871.62|868.82|870.41|867.61|0
1651805100000|2022-05-06 02:45:00|871.13|868.33|868.73|865.93|871.86|869.06|868.73|865.93|0
1651805400000|2022-05-06 02:50:00|869.21|866.41|868.01|865.21|869.45|866.65|867.76|864.96|0
1651805700000|2022-05-06 02:55:00|868|865.2|867.89|865.09|868.49|865.69|866.56|863.76|0
1651806000000|2022-05-06 03:00:00|867.76|864.96|867.17|864.37|867.76|864.96|864.88|862.08|0
1651806300000|2022-05-06 03:05:00|867.28|864.48|868.48|865.68|869.45|866.65|867.28|864.48|0
1651806600000|2022-05-06 03:10:00|868.61|865.81|869.45|866.65|869.45|866.65|868.24|865.44|0
1651806900000|2022-05-06 03:15:00|869.21|866.41|869.21|866.41|869.69|866.89|868.72|865.92|0
1651807200000|2022-05-06 03:20:00|868.97|866.17|867.52|864.72|869.45|866.65|867.28|864.48|0
1651807500000|2022-05-06 03:25:00|867.76|864.96|867.65|864.85|868.48|865.68|867.04|864.24|0
1651807800000|2022-05-06 03:30:00|867.41|864.61|863.67|860.87|868|865.2|863.19|860.39|0
1651808100000|2022-05-06 03:35:00|863.43|860.63|862.47|859.67|864.15|861.35|861.27|858.47|0
1651808400000|2022-05-06 03:40:00|862.6|859.8|861.51|858.71|864.15|861.35|861.51|858.71|0
1651808700000|2022-05-06 03:45:00|861.27|858.47|861.99|859.19|862.23|859.43|861.03|858.23|0
1651809000000|2022-05-06 03:50:00|862.23|859.43|858.39|855.59|862.23|859.43|857.91|855.11|0
1651809300000|2022-05-06 03:55:00|858.51|855.71|858.39|855.59|859.11|856.31|857.19|854.39|0
1651809600000|2022-05-06 04:00:00|858.51|855.71|858.63|855.83|859.11|856.31|858.15|855.35|0
1651809900000|2022-05-06 04:05:00|858.39|855.59|858.39|855.59|858.63|855.83|857.43|854.63|0
1651810200000|2022-05-06 04:10:00|858.15|855.35|859.35|856.55|859.59|856.79|857.91|855.11|0
1651810500000|2022-05-06 04:15:00|859.23|856.43|862.71|859.91|862.95|860.15|859.11|856.31|0
1651810800000|2022-05-06 04:20:00|862.83|860.03|861.99|859.19|864.52|861.72|861.51|858.71|0
1651811100000|2022-05-06 04:25:00|861.87|859.07|863.67|860.87|864.51|861.71|861.51|858.71|0
1651811400000|2022-05-06 04:30:00|863.19|860.39|863.67|860.87|865.11|862.31|862.95|860.15|0
1651811700000|2022-05-06 04:35:00|863.43|860.63|863.67|860.87|864.15|861.35|862.95|860.15|0
1651812000000|2022-05-06 04:40:00|863.79|860.99|864.39|861.59|864.87|862.07|863.79|860.99|0
1651812300000|2022-05-06 04:45:00|864.63|861.83|866.07|863.27|866.79|863.99|864.63|861.83|0
1651812600000|2022-05-06 04:50:00|865.95|863.15|864.63|861.83|865.95|863.15|864.39|861.59|0
1651812900000|2022-05-06 04:55:00|864.51|861.71|863.43|860.63|864.87|862.07|863.18|860.38|0
1651813200000|2022-05-06 05:00:00|864.15|861.35|866.07|863.27|868.96|866.16|864.15|861.35|0
1651813500000|2022-05-06 05:05:00|865.35|862.55|867.99|865.19|868.36|865.56|863.91|861.11|0
1651813800000|2022-05-06 05:10:00|867.75|864.95|867.99|865.19|868.95|866.15|866.79|863.99|0
1651814100000|2022-05-06 05:15:00|867.75|864.95|864.38|861.58|868.95|866.15|864.27|861.47|0
1651814400000|2022-05-06 05:20:00|864.14|861.34|865.11|862.31|865.59|862.79|863.9|861.1|0
1651814700000|2022-05-06 05:25:00|864.99|862.19|863.66|860.86|866.55|863.75|862.94|860.14|0
1651815000000|2022-05-06 05:30:00|863.55|860.75|864.14|861.34|865.47|862.67|862.94|860.14|0
1651815300000|2022-05-06 05:35:00|864.38|861.58|862.7|859.9|865.71|862.91|862.7|859.9|0
1651815600000|2022-05-06 05:40:00|862.94|860.14|865.34|862.54|866.31|863.51|862.83|860.03|0
1651815900000|2022-05-06 05:45:00|865.1|862.3|866.31|863.51|866.79|863.99|864.27|861.47|0
1651816200000|2022-05-06 05:50:00|865.82|863.02|863.42|860.62|866.06|863.26|863.18|860.38|0
1651816500000|2022-05-06 05:55:00|863.9|861.1|864.03|861.23|866.79|863.99|863.66|860.86|0
1651816800000|2022-05-06 06:00:00|863.9|861.1|859.09|856.29|865.34|862.54|859.09|856.29|0
1651817100000|2022-05-06 06:05:00|859.58|856.78|858.26|855.46|860.54|857.74|857.65|854.85|0
1651817400000|2022-05-06 06:10:00|858.13|855.33|857.41|854.61|858.61|855.81|857.17|854.37|0
1651817700000|2022-05-06 06:15:00|857.17|854.37|859.94|857.14|861.74|858.94|857.17|854.37|0
1651818000000|2022-05-06 06:20:00|859.81|857.01|858.61|855.81|860.18|857.38|857.54|854.74|0
1651818300000|2022-05-06 06:25:00|859.09|856.29|866.3|863.5|866.54|863.74|859.09|856.29|0
1651818600000|2022-05-06 06:30:00|866.54|863.74|860.53|857.73|866.54|863.74|860.53|857.73|0
1651818900000|2022-05-06 06:35:00|860.29|857.49|857.65|854.85|862.45|859.65|857.17|854.37|0
1651819200000|2022-05-06 06:40:00|857.41|854.61|857.65|854.85|859.81|857.01|857.17|854.37|0
1651819500000|2022-05-06 06:45:00|857.3|854.5|861.01|858.21|861.01|858.21|857.17|854.37|0
1651819800000|2022-05-06 06:50:00|861.25|858.45|863.65|860.85|863.65|860.85|860.18|857.38|0
1651820100000|2022-05-06 06:55:00|864.14|861.34|867.87|865.07|867.98|865.18|861.97|859.17|0
1651820400000|2022-05-06 07:00:00|867.63|864.83|870.39|867.59|874.72|871.92|867.63|864.83|0
1651820700000|2022-05-06 07:05:00|869.83|867.43|874.04|871.64|874.41|872.01|869.71|867.31|0
1651821000000|2022-05-06 07:10:00|874.52|872.12|871.52|869.12|877.17|874.77|871.52|869.12|0
1651821300000|2022-05-06 07:15:00|871.15|868.75|870.19|867.79|873.8|871.4|869.95|867.55|0
1651821600000|2022-05-06 07:20:00|869.71|867.31|875.97|873.57|877.3|874.9|869.71|867.31|0
1651821900000|2022-05-06 07:25:00|876.93|874.53|877.41|875.01|878.86|876.46|873.2|870.8|0
1651822200000|2022-05-06 07:30:00|877.3|874.9|885.92|883.52|885.92|883.52|877.3|874.9|0
1651822500000|2022-05-06 07:35:00|885.68|883.28|887.49|885.09|888.09|885.69|884|881.6|0
1651822800000|2022-05-06 07:40:00|887.12|884.72|885.89|883.49|890.45|888.05|885.05|882.65|0
1651823100000|2022-05-06 07:45:00|886.13|883.73|883.96|881.56|887.33|884.93|882.52|880.12|0
1651823400000|2022-05-06 07:50:00|883.85|881.45|876.76|874.36|885.77|883.37|875.56|873.16|0
1651823700000|2022-05-06 07:55:00|876.28|873.88|873.93|871.53|877.72|875.32|873.69|871.29|0
1651824000000|2022-05-06 08:00:00|873.69|871.29|874.89|872.49|879.7|877.3|873.69|871.29|0
1651824300000|2022-05-06 08:05:00|874.65|872.25|872.13|869.73|875.85|873.45|868.41|866.01|0
1651824600000|2022-05-06 08:10:00|871.77|869.37|873.93|871.53|875.02|872.62|870.33|867.93|0
1651824900000|2022-05-06 08:15:00|874.17|871.77|867.45|865.05|877.05|874.65|866.01|863.61|0
1651825200000|2022-05-06 08:20:00|866.97|864.57|869.25|866.85|870.45|868.05|866.73|864.33|0
1651825500000|2022-05-06 08:25:00|869.37|866.97|866.49|864.09|871.05|868.65|866.25|863.85|0
1651825800000|2022-05-06 08:30:00|866.73|864.33|861.76|859.36|866.85|864.45|859.12|856.72|0
1651826100000|2022-05-06 08:35:00|861.65|859.25|862.96|860.56|865.13|862.73|861.65|859.25|0
1651826400000|2022-05-06 08:40:00|863.69|861.29|867.53|865.13|867.77|865.37|863.09|860.69|0
1651826700000|2022-05-06 08:45:00|867.42|865.02|866.81|864.41|868.25|865.85|864.17|861.77|0
1651827000000|2022-05-06 08:50:00|866.57|864.17|876.57|874.17|877.41|875.01|866.33|863.93|0
1651827300000|2022-05-06 08:55:00|877.16|874.76|875.36|872.96|877.16|874.76|871.62|869.22|0
1651827600000|2022-05-06 09:00:00|875.96|873.56|872.79|870.39|876.88|874.48|872.55|870.15|0
1651827900000|2022-05-06 09:05:00|872.55|870.15|876.4|874|877.36|874.96|872.07|869.67|0
1651828200000|2022-05-06 09:10:00|876.64|874.24|875.19|872.79|876.64|874.24|872.43|870.03|0
1651828500000|2022-05-06 09:15:00|875.32|872.92|879.05|876.65|880.97|878.57|873.75|871.35|0
1651828800000|2022-05-06 09:20:00|879.29|876.89|883.03|880.63|884.35|881.95|875.92|873.52|0
1651829100000|2022-05-06 09:25:00|882.9|880.5|883.14|880.74|884.23|881.83|881.34|878.94|0
1651829400000|2022-05-06 09:30:00|883.27|880.87|876.64|874.24|883.62|881.22|876.15|873.75|0
1651829700000|2022-05-06 09:35:00|876.52|874.12|874.23|871.83|879.04|876.64|873.99|871.59|0
1651830000000|2022-05-06 09:40:00|873.75|871.35|873.39|870.99|875.8|873.4|873.27|870.87|0
1651830300000|2022-05-06 09:45:00|873.27|870.87|872.3|869.9|873.51|871.11|869.18|866.78|0
1651830600000|2022-05-06 09:50:00|872.43|870.03|868.94|866.54|873.15|870.75|868.69|866.29|0
1651830900000|2022-05-06 09:55:00|869.42|867.02|868.34|865.94|871.22|868.82|867.25|864.85|0
1651831200000|2022-05-06 10:00:00|868.45|866.05|871.1|868.7|872.3|869.9|868.21|865.81|0
1651831500000|2022-05-06 10:05:00|871.34|868.94|873.39|870.99|873.63|871.23|867.49|865.09|0
1651831800000|2022-05-06 10:10:00|873.26|870.86|874.59|872.19|877.11|874.71|870.38|867.98|0
1651832100000|2022-05-06 10:15:00|874.71|872.31|874.71|872.31|877.6|875.2|873.98|871.58|0
1651832400000|2022-05-06 10:20:00|874.59|872.19|872.18|869.78|875.43|873.03|870.62|868.22|0
1651832700000|2022-05-06 10:25:00|871.94|869.54|869.41|867.01|872.06|869.66|869.17|866.77|0
1651833000000|2022-05-06 10:30:00|869.54|867.14|871.1|868.7|871.1|868.7|865.81|863.41|0
1651833300000|2022-05-06 10:35:00|871.22|868.82|869.78|867.38|872.78|870.38|869.41|867.01|0
1651833600000|2022-05-06 10:40:00|869.54|867.14|871.58|869.18|873.26|870.86|869.54|867.14|0
1651833900000|2022-05-06 10:45:00|871.7|869.3|870.85|868.45|873.39|870.99|870.37|867.97|0
1651834200000|2022-05-06 10:50:00|870.98|868.58|874.7|872.3|875.67|873.27|870.13|867.73|0
1651834500000|2022-05-06 10:55:00|875.18|872.78|874.46|872.06|878.07|875.67|873.87|871.47|0
1651834800000|2022-05-06 11:00:00|874.22|871.82|879.64|877.24|879.76|877.36|874.11|871.71|0
1651835100000|2022-05-06 11:05:00|879.52|877.12|881.09|878.69|882.29|879.89|878.07|875.67|0
1651835400000|2022-05-06 11:10:00|880.96|878.56|885.55|883.15|886.27|883.87|880.96|878.56|0
1651835700000|2022-05-06 11:15:00|885.3|882.9|887.78|885.38|887.78|885.38|885.06|882.66|0
1651836000000|2022-05-06 11:20:00|887.54|885.14|884.41|882.01|887.54|885.14|883.45|881.05|0
1651836300000|2022-05-06 11:25:00|884.3|881.9|886.7|884.3|887.78|885.38|884.3|881.9|0
1651836600000|2022-05-06 11:30:00|887.06|884.66|885.96|883.56|890.67|888.27|885.96|883.56|0
1651836900000|2022-05-06 11:35:00|885.72|883.32|882.83|880.43|888.25|885.85|882.83|880.43|0
1651837200000|2022-05-06 11:40:00|883.07|880.67|881.28|878.88|884.28|881.88|881.28|878.88|0
1651837500000|2022-05-06 11:45:00|881.15|878.75|883.07|880.67|883.07|880.67|881.15|878.75|0
1651837800000|2022-05-06 11:50:00|882.72|880.32|882.96|880.56|883.92|881.52|881.76|879.36|0
1651838100000|2022-05-06 11:55:00|882.83|880.43|880.67|878.27|883.92|881.52|878.99|876.59|0
1651838400000|2022-05-06 12:00:00|881.39|878.99|877.55|875.15|881.63|879.23|876.95|874.55|0
1651838700000|2022-05-06 12:05:00|877.67|875.27|875.15|872.75|879.47|877.07|874.19|871.79|0
1651839000000|2022-05-06 12:10:00|874.43|872.03|875.55|873.15|876.27|873.87|873.39|870.99|0
1651839300000|2022-05-06 12:15:00|876.03|873.63|874.59|872.19|876.75|874.35|874.11|871.71|0
1651839600000|2022-05-06 12:20:00|874.35|871.95|877.47|875.07|878.43|876.03|874.35|871.95|0
1651839900000|2022-05-06 12:25:00|877.23|874.83|874.58|872.18|880.6|878.2|871.59|869.19|0
1651840200000|2022-05-06 12:30:00|874.23|871.83|863.83|861.43|874.23|871.83|853.73|851.33|0
1651840500000|2022-05-06 12:35:00|862.39|859.99|855|852.6|864.55|862.15|852.36|849.96|0
1651840800000|2022-05-06 12:40:00|855.72|853.32|866.55|864.15|866.79|864.39|855|852.6|0
1651841100000|2022-05-06 12:45:00|866.06|863.66|880.53|878.13|880.53|878.13|865.58|863.18|0
1651841400000|2022-05-06 12:50:00|879.81|877.41|883.43|881.03|884.16|881.76|876.43|874.03|0
1651841700000|2022-05-06 12:55:00|883.31|880.91|889.5|887.1|890.47|888.07|882.95|880.55|0
1651842000000|2022-05-06 13:00:00|889.98|887.58|893.49|891.09|893.49|891.09|885.89|883.49|0
1651842300000|2022-05-06 13:05:00|893.36|890.96|892.39|889.99|893.36|890.96|887.94|885.54|0
1651842600000|2022-05-06 13:10:00|892.88|890.48|883.96|881.56|892.88|890.48|883|880.6|0
1651842900000|2022-05-06 13:15:00|884.2|881.8|883.24|880.84|889.26|886.86|883|880.6|0
1651843200000|2022-05-06 13:20:00|883|880.6|883.48|881.08|886.61|884.21|880.35|877.95|0
1651843500000|2022-05-06 13:25:00|883|880.6|887.09|884.69|887.09|884.69|881.31|878.91|0
1651843800000|2022-05-06 13:30:00|885.89|883.49|897.22|894.82|897.22|894.82|881.31|878.91|0
1651844100000|2022-05-06 13:35:00|897.46|895.06|918.38|915.98|919.11|916.71|897.46|895.06|0
1651844400000|2022-05-06 13:40:00|918.14|915.74|921.27|918.87|921.4|919|907.56|905.16|0
1651844700000|2022-05-06 13:45:00|921.03|918.63|925.28|922.88|936.23|933.83|918.63|916.23|0
1651845000000|2022-05-06 13:50:00|926.25|923.85|933.95|931.55|936.12|933.72|922.4|920|0
1651845300000|2022-05-06 13:55:00|933.71|931.31|933.23|930.83|940.23|937.83|929.62|927.22|0
1651845600000|2022-05-06 14:00:00|936.01|933.61|931.78|929.38|940.22|937.82|927.09|924.69|0
1651845900000|2022-05-06 14:05:00|929.37|926.97|925.53|923.13|929.37|926.97|912.3|909.9|0
1651846200000|2022-05-06 14:10:00|927.71|925.31|918.97|916.57|932.79|930.39|912.22|909.82|0
1651846500000|2022-05-06 14:15:00|917.53|915.13|891.86|889.46|917.53|915.13|883.77|881.37|0
1651846800000|2022-05-06 14:20:00|893.91|891.51|893.06|890.66|900.05|897.65|887.05|884.65|0
1651847100000|2022-05-06 14:25:00|889.21|886.81|901.74|899.34|901.74|899.34|884.89|882.49|0
1651847400000|2022-05-06 14:30:00|903.67|901.27|907.72|905.32|908.92|906.52|892.79|890.39|0
1651847700000|2022-05-06 14:35:00|908.68|906.28|913.65|911.25|920.88|918.48|906.75|904.35|0
1651848000000|2022-05-06 14:40:00|911.72|909.32|906.18|903.78|916.54|914.14|901.37|898.97|0
1651848300000|2022-05-06 14:45:00|909.07|906.67|881.62|879.22|909.07|906.67|878.86|876.46|0
1651848600000|2022-05-06 14:50:00|879.34|876.94|874.89|872.49|889.1|886.7|874.89|872.49|0
1651848900000|2022-05-06 14:55:00|873.92|871.52|870.67|868.27|878.49|876.09|864.41|862.01|0
1651849200000|2022-05-06 15:00:00|871.63|869.23|878.63|876.23|881.04|878.64|868.26|865.86|0
1651849500000|2022-05-06 15:05:00|877.9|875.5|876.94|874.54|882.97|880.57|874.28|871.88|0
1651849800000|2022-05-06 15:10:00|877.18|874.78|870.19|867.79|886.24|883.84|870.19|867.79|0
1651850100000|2022-05-06 15:15:00|868.98|866.58|865.51|863.11|871.39|868.99|860.21|857.81|0
1651850400000|2022-05-06 15:20:00|865.99|863.59|854.13|851.73|868.4|866|850.8|848.4|0
1651850700000|2022-05-06 15:25:00|853.89|851.49|861.28|858.88|863.09|860.69|853.65|851.25|0
1651851000000|2022-05-06 15:30:00|860.19|857.79|878.65|876.25|879.5|877.1|859.71|857.31|0
1651851300000|2022-05-06 15:35:00|878.89|876.49|894.99|892.59|895.59|893.19|878.89|876.49|0
1651851600000|2022-05-06 15:40:00|894.5|892.1|890.65|888.25|895.23|892.83|886.8|884.4|0
1651851900000|2022-05-06 15:45:00|891.37|888.97|889.44|887.04|895.71|893.31|888.96|886.56|0
1651852200000|2022-05-06 15:50:00|890.65|888.25|896.8|894.4|897.16|894.76|881.26|878.86|0
1651852500000|2022-05-06 15:55:00|896.32|893.92|899.33|896.93|902.59|900.19|892.33|889.93|0
1651852800000|2022-05-06 16:00:00|899.57|897.17|883.91|881.51|902.59|900.19|883.43|881.03|0
1651853100000|2022-05-06 16:05:00|883.67|881.27|881.02|878.62|884.15|881.75|868.78|866.38|0
1651853400000|2022-05-06 16:10:00|881.5|879.1|896.19|893.79|898.73|896.33|880.78|878.38|0
1651853700000|2022-05-06 16:15:00|897.15|894.75|900.66|898.26|900.66|898.26|888.48|886.08|0
1651854000000|2022-05-06 16:20:00|900.05|897.65|883.91|881.51|900.42|898.02|877.3|874.9|0
1651854300000|2022-05-06 16:25:00|882.94|880.54|880.06|877.66|886.55|884.15|877.18|874.78|0
1651854600000|2022-05-06 16:30:00|880.78|878.38|875.01|872.61|886.55|884.15|874.05|871.65|0
1651854900000|2022-05-06 16:35:00|874.29|871.89|880.3|877.9|889.68|887.28|871.41|869.01|0
1651855200000|2022-05-06 16:40:00|880.06|877.66|876.21|873.81|883.9|881.5|875.97|873.57|0
1651855500000|2022-05-06 16:45:00|876.69|874.29|878.37|875.97|878.37|875.97|872.61|870.21|0
1651855800000|2022-05-06 16:50:00|877.17|874.77|872.02|869.62|886.55|884.15|868.53|866.13|0
1651856100000|2022-05-06 16:55:00|873.57|871.17|862.54|860.14|873.81|871.41|860.15|857.75|0
1651856400000|2022-05-06 17:00:00|861.82|859.42|857.99|855.59|867.33|864.93|857.28|854.88|0
1651856700000|2022-05-06 17:05:00|858.23|855.83|866.13|863.73|871.89|869.49|858.23|855.83|0
1651857000000|2022-05-06 17:10:00|867.09|864.69|872.85|870.45|873.09|870.69|864.58|862.18|0
1651857300000|2022-05-06 17:15:00|872.37|869.97|884.99|882.59|886.2|883.8|869.97|867.57|0
1651857600000|2022-05-06 17:20:00|885.48|883.08|878.48|876.08|887.65|885.25|873.07|870.67|0
1651857900000|2022-05-06 17:25:00|879.93|877.53|877.84|875.44|885.43|883.03|873.03|870.63|0
1651858200000|2022-05-06 17:30:00|877.96|875.56|874.03|871.63|879.2|876.8|871.26|868.86|0
1651858500000|2022-05-06 17:35:00|873.42|871.02|884.99|882.59|889.34|886.94|869.09|866.69|0
1651858800000|2022-05-06 17:40:00|884.39|881.99|881.61|879.21|889.82|887.42|876.79|874.39|0
1651859100000|2022-05-06 17:45:00|880.89|878.49|885.23|882.83|889.7|887.3|877.03|874.63|0
1651859400000|2022-05-06 17:50:00|884.75|882.35|896.1|893.7|898.52|896.12|883.06|880.66|0
1651859700000|2022-05-06 17:55:00|896.58|894.18|896.58|894.18|899.49|897.09|895.13|892.73|0
1651860000000|2022-05-06 18:00:00|897.31|894.91|899.24|896.84|900.34|897.94|891.15|888.75|0
1651860300000|2022-05-06 18:05:00|900.21|897.81|911.11|908.71|911.11|908.71|900.21|897.81|0
1651860600000|2022-05-06 18:10:00|910.99|908.59|902.63|900.23|911.35|908.95|899.73|897.33|0
1651860900000|2022-05-06 18:15:00|902.87|900.47|903.84|901.44|904.33|901.93|895.86|893.46|0
1651861200000|2022-05-06 18:20:00|906.02|903.62|905.18|902.78|907.96|905.56|900.82|898.42|0
1651861500000|2022-05-06 18:25:00|906.75|904.35|909.66|907.26|913.78|911.38|905.05|902.65|0
1651861800000|2022-05-06 18:30:00|909.17|906.77|914.6|912.2|917.06|914.66|905.54|903.14|0
1651862100000|2022-05-06 18:35:00|913.4|911|915.81|913.41|918.47|916.07|911.47|909.07|0
1651862400000|2022-05-06 18:40:00|915.57|913.17|917.38|914.98|917.74|915.34|909.78|907.38|0
1651862700000|2022-05-06 18:45:00|917.98|915.58|904.23|901.83|918.83|916.43|904.23|901.83|0
1651863000000|2022-05-06 18:50:00|905.68|903.28|897.38|894.98|906.16|903.76|896.29|893.89|0
1651863300000|2022-05-06 18:55:00|896.05|893.65|909.78|907.38|909.78|907.38|893.65|891.25|0
1651863600000|2022-05-06 19:00:00|909.54|907.14|906.64|904.24|914.12|911.72|906.16|903.76|0
1651863900000|2022-05-06 19:05:00|908.33|905.93|916.77|914.37|919.43|917.03|905.2|902.8|0
1651864200000|2022-05-06 19:10:00|915.81|913.41|916.77|914.37|917.5|915.1|910.02|907.62|0
1651864500000|2022-05-06 19:15:00|916.53|914.13|913.04|910.64|921.12|918.72|912.19|909.79|0
1651864800000|2022-05-06 19:20:00|914.36|911.96|921.84|919.44|922.57|920.17|913.88|911.48|0
1651865100000|2022-05-06 19:25:00|921.12|918.72|912.43|910.03|924.02|921.62|909.29|906.89|0
1651865400000|2022-05-06 19:30:00|912.07|909.67|903.03|900.63|912.67|910.27|900.86|898.46|0
1651865700000|2022-05-06 19:35:00|902.06|899.66|880.92|878.52|902.3|899.9|880.2|877.8|0
1651866000000|2022-05-06 19:40:00|880.33|877.93|888.6|886.2|890.4|888|878.76|876.36|0
1651866300000|2022-05-06 19:45:00|887.4|885|879.24|876.84|891.96|889.56|873.97|871.57|0
1651866600000|2022-05-06 19:50:00|879.72|877.32|884.52|882.12|884.52|882.12|870.03|867.63|0
1651866900000|2022-05-06 19:55:00|885.12|882.72|884.76|882.36|889.8|887.4|881.88|879.48|0
1651867200000|2022-05-06 20:00:00|887.28|884.88|895.69|893.29|895.69|893.29|886.92|884.52|0
1651867500000|2022-05-06 20:05:00|895.93|893.53|892.71|890.31|897.25|894.85|890.96|888.56|0
1651867800000|2022-05-06 20:10:00|892.46|890.06|897.3|894.9|897.78|895.38|892.46|890.06|0
1652079900000|2022-05-09 07:05:00|915.29|912.89|914.45|912.05|918.57|916.17|913.59|911.19|0
1652080200000|2022-05-09 07:10:00|914.2|911.8|909.96|907.56|914.32|911.92|909.35|906.95|0
1652080500000|2022-05-09 07:15:00|910.08|907.68|917.36|914.96|917.47|915.07|908.99|906.59|0
1652080800000|2022-05-09 07:20:00|916.63|914.23|924.4|922|925.24|922.84|916.63|914.23|0
1652081100000|2022-05-09 07:25:00|924.88|922.48|922.57|920.17|926.46|924.06|921.35|918.95|0
1652081400000|2022-05-09 07:30:00|922.08|919.68|915.53|913.13|924.03|921.63|915.29|912.89|0
1652081700000|2022-05-09 07:35:00|915.04|912.64|916.01|913.61|917.84|915.44|913.72|911.32|0
1652082000000|2022-05-09 07:40:00|915.77|913.37|921.48|919.08|921.48|919.08|915.77|913.37|0
1652082300000|2022-05-09 07:45:00|921.35|918.95|920.27|917.87|922.57|920.17|919.41|917.01|0
1652082600000|2022-05-09 07:50:00|920.38|917.98|926.21|923.81|928.4|926|919.65|917.25|0
1652082900000|2022-05-09 07:55:00|925.97|923.57|931.31|928.91|933.01|930.61|925.97|923.57|0
1652083200000|2022-05-09 08:00:00|931.55|929.15|935.43|933.03|937.86|935.46|931.31|928.91|0
1652083500000|2022-05-09 08:05:00|935.56|933.16|931.31|928.91|937.13|934.73|931.07|928.67|0
1652083800000|2022-05-09 08:10:00|931.44|929.04|932.28|929.88|933.25|930.85|929.86|927.46|0
1652084100000|2022-05-09 08:15:00|932.65|930.25|935.31|932.91|936.04|933.64|929.86|927.46|0
1652084400000|2022-05-09 08:20:00|935.43|933.03|937.86|935.46|938.1|935.7|933.01|930.61|0
1652084700000|2022-05-09 08:25:00|937.61|935.21|938.1|935.7|939.8|937.4|935.31|932.91|0
1652085000000|2022-05-09 08:30:00|937.98|935.58|948.29|945.89|948.53|946.13|936.88|934.48|0
1652085300000|2022-05-09 08:35:00|948.42|946.02|944.78|942.38|950.11|947.71|944.78|942.38|0
1652085600000|2022-05-09 08:40:00|944.29|941.89|944.16|941.76|945.38|942.98|941.74|939.34|0
1652085900000|2022-05-09 08:45:00|944.05|941.65|938.35|935.95|944.05|941.65|937.86|935.46|0
1652086200000|2022-05-09 08:50:00|938.23|935.83|937.38|934.98|938.83|936.43|935.68|933.28|0
1652086500000|2022-05-09 08:55:00|937.13|934.73|938.59|936.19|940.89|938.49|935.81|933.41|0
1652086800000|2022-05-09 09:00:00|938.95|936.55|939.31|936.91|939.8|937.4|937.86|935.46|0
1652087100000|2022-05-09 09:05:00|938.83|936.43|940.28|937.88|941.25|938.85|938.23|935.83|0
1652087400000|2022-05-09 09:10:00|940.41|938.01|935.19|932.79|940.52|938.12|934.95|932.55|0
1652087700000|2022-05-09 09:15:00|934.95|932.55|937.98|935.58|939.8|937.4|934.47|932.07|0
1652088000000|2022-05-09 09:20:00|938.1|935.7|938.1|935.7|939.31|936.91|933.5|931.1|0
1652088300000|2022-05-09 09:25:00|938.34|935.94|944.4|942|945.13|942.73|936.89|934.49|0
1652088600000|2022-05-09 09:30:00|944.16|941.76|946.34|943.94|946.34|943.94|942.46|940.06|0
1652088900000|2022-05-09 09:35:00|946.47|944.07|949.26|946.86|950.47|948.07|945.86|943.46|0
1652089200000|2022-05-09 09:40:00|949.01|946.61|945.61|943.21|950.71|948.31|944.53|942.13|0
1652089500000|2022-05-09 09:45:00|945.86|943.46|948.87|946.47|950.69|948.29|944.89|942.49|0
1652089800000|2022-05-09 09:50:00|948.63|946.23|947.78|945.38|949.23|946.83|945|942.6|0
1652090100000|2022-05-09 09:55:00|947.9|945.5|946.33|943.93|952.14|949.74|945.97|943.57|0
1652090400000|2022-05-09 10:00:00|946.57|944.17|947.78|945.38|948.39|945.99|944.87|942.47|0
1652090700000|2022-05-09 10:05:00|947.54|945.14|948.75|946.35|950.33|947.93|945.36|942.96|0
1652091000000|2022-05-09 10:10:00|948.99|946.59|951.17|948.77|951.65|949.25|948.75|946.35|0
1652091300000|2022-05-09 10:15:00|951.65|949.25|949.96|947.56|951.78|949.38|948.26|945.86|0
1652091600000|2022-05-09 10:20:00|949.71|947.31|951.54|949.14|951.65|949.25|948.39|945.99|0
1652091900000|2022-05-09 10:25:00|951.17|948.77|951.89|949.49|954.8|952.4|950.08|947.68|0
1652092200000|2022-05-09 10:30:00|951.65|949.25|956.74|954.34|957.71|955.31|951.41|949.01|0
1652092500000|2022-05-09 10:35:00|957.23|954.83|961.11|958.71|961.11|958.71|956.5|954.1|0
1652092800000|2022-05-09 10:40:00|960.87|958.47|963.53|961.13|963.78|961.38|960.14|957.74|0
1652093100000|2022-05-09 10:45:00|963.42|961.02|961.59|959.19|967.91|965.51|961.59|959.19|0
1652093400000|2022-05-09 10:50:00|961.84|959.44|965|962.6|968.15|965.75|961.11|958.71|0
1652093700000|2022-05-09 10:55:00|965.12|962.72|963.78|961.38|966.45|964.05|962.09|959.69|0
1652094000000|2022-05-09 11:00:00|962.81|960.41|959.91|957.51|964.03|961.63|958.34|955.94|0
1652094300000|2022-05-09 11:05:00|959.67|957.27|961.12|958.72|961.85|959.45|956.76|954.36|0
1652094600000|2022-05-09 11:10:00|961.36|958.96|962.33|959.93|964.88|962.48|959.67|957.27|0
1652094900000|2022-05-09 11:15:00|963.06|960.66|964.63|962.23|965.96|963.56|961.36|958.96|0
1652095200000|2022-05-09 11:20:00|964.75|962.35|967.58|965.18|970.73|968.33|964.75|962.35|0
1652095500000|2022-05-09 11:25:00|967.83|965.43|968.79|966.39|969.28|966.88|967.1|964.7|0
1652095800000|2022-05-09 11:30:00|968.55|966.15|963.84|961.44|970.73|968.33|963.84|961.44|0
1652096100000|2022-05-09 11:35:00|963.95|961.55|965.77|963.37|965.89|963.49|960.32|957.92|0
1652096400000|2022-05-09 11:40:00|965.4|963|965.29|962.89|968.31|965.91|962.38|959.98|0
1652096700000|2022-05-09 11:45:00|965.16|962.76|958.63|956.23|966.61|964.21|958.39|955.99|0
1652097000000|2022-05-09 11:50:00|959.11|956.71|953.61|951.21|960.45|958.05|953.13|950.73|0
1652097300000|2022-05-09 11:55:00|953.37|950.97|952.65|950.25|955.79|953.39|949.99|947.59|0
1652097600000|2022-05-09 12:00:00|952.4|950|949.75|947.35|957.24|954.84|949.75|947.35|0
1652097900000|2022-05-09 12:05:00|949.5|947.1|947.77|945.37|951.4|949|942.68|940.28|0
1652098200000|2022-05-09 12:10:00|948.01|945.61|950.43|948.03|952.13|949.73|947.28|944.88|0
1652098500000|2022-05-09 12:15:00|950.56|948.16|955.28|952.88|956.13|953.73|949.95|947.55|0
1652098800000|2022-05-09 12:20:00|955.76|953.36|951.88|949.48|956.25|953.85|951.16|948.76|0
1652099100000|2022-05-09 12:25:00|952.13|949.73|956.49|954.09|956.49|954.09|951.88|949.48|0
1652099400000|2022-05-09 12:30:00|956.37|953.97|953.58|951.18|959.16|956.76|952.37|949.97|0
1652099700000|2022-05-09 12:35:00|953.82|951.42|946.55|944.15|954.79|952.39|946.55|944.15|0
1652100000000|2022-05-09 12:40:00|946.31|943.91|944.37|941.97|947.04|944.64|941.23|938.83|0
1652100300000|2022-05-09 12:45:00|943.65|941.25|944.37|941.97|948.01|945.61|941.95|939.55|0
1652100600000|2022-05-09 12:50:00|944.13|941.73|940.91|938.51|945.1|942.7|940.54|938.14|0
1652100900000|2022-05-09 12:55:00|941.02|938.62|946.6|944.2|946.84|944.44|940.78|938.38|0
1652101200000|2022-05-09 13:00:00|946.36|943.96|945.39|942.99|949.27|946.87|945.15|942.75|0
1652101500000|2022-05-09 13:05:00|945.15|942.75|945.15|942.75|948.06|945.66|944.18|941.78|0
1652101800000|2022-05-09 13:10:00|945.63|943.23|936.9|934.5|947.09|944.69|936.9|934.5|0
1652102100000|2022-05-09 13:15:00|935.93|933.53|942.72|940.32|942.96|940.56|935.58|933.18|0
1652102400000|2022-05-09 13:20:00|942.6|940.2|941.26|938.86|945.39|942.99|941.26|938.86|0
1652102700000|2022-05-09 13:25:00|941.51|939.11|946.11|943.71|946.11|943.71|940.05|937.65|0
1652103000000|2022-05-09 13:30:00|945.27|942.87|947.33|944.93|955.58|953.18|940.54|938.14|0
1652103300000|2022-05-09 13:35:00|944.17|941.77|941.26|938.86|951.7|949.3|933.51|931.11|0
1652103600000|2022-05-09 13:40:00|939.81|937.41|943.2|940.8|952.18|949.78|938.84|936.44|0
1652103900000|2022-05-09 13:45:00|942.36|939.96|957.53|955.13|963.98|961.58|942.36|939.96|0
1652104200000|2022-05-09 13:50:00|956.8|954.4|939.08|936.68|960.69|958.29|937.51|935.11|0
1652104500000|2022-05-09 13:55:00|939.57|937.17|947.51|945.11|951.87|949.47|939.32|936.92|0
1652104800000|2022-05-09 14:00:00|948.72|946.32|952.84|950.44|958.18|955.78|943.87|941.47|0
1652105100000|2022-05-09 14:05:00|953.08|950.68|967.18|964.78|967.18|964.78|949.69|947.29|0
1652105400000|2022-05-09 14:10:00|966.45|964.05|953.74|951.34|966.45|964.05|949.38|946.98|0
1652105700000|2022-05-09 14:15:00|954.71|952.31|960.89|958.49|963.08|960.68|949.38|946.98|0
1652106000000|2022-05-09 14:20:00|961.5|959.1|970.23|967.83|970.23|967.83|958.34|955.94|0
1652106300000|2022-05-09 14:25:00|971.45|969.05|972.33|969.93|974.27|971.87|965.3|962.9|0
1652106600000|2022-05-09 14:30:00|974.16|971.76|970.88|968.48|978.16|975.76|969.9|967.5|0
1652106900000|2022-05-09 14:35:00|971.49|969.09|984.24|981.84|984.97|982.57|970.63|968.23|0
1652107200000|2022-05-09 14:40:00|984.48|982.08|973.55|971.15|984.48|982.08|971.85|969.45|0
1652107500000|2022-05-09 14:45:00|972.09|969.69|971.24|968.84|975.24|972.84|966.75|964.35|0
1652107800000|2022-05-09 14:50:00|971.85|969.45|983.99|981.59|983.99|981.59|967.72|965.32|0
1652108100000|2022-05-09 14:55:00|983.75|981.35|987.61|985.21|987.61|985.21|978.16|975.76|0
1652108400000|2022-05-09 15:00:00|987.86|985.46|984.86|982.46|989.8|987.4|981.55|979.15|0
1652108700000|2022-05-09 15:05:00|985.11|982.71|985.83|983.43|991.54|989.14|985.11|982.71|0
1652109000000|2022-05-09 15:10:00|986.8|984.4|988.02|985.62|991.3|988.9|981.11|978.71|0
1652109300000|2022-05-09 15:15:00|988.5|986.1|986.07|983.67|988.99|986.59|980.5|978.1|0
1652109600000|2022-05-09 15:20:00|986.32|983.92|991.66|989.26|993.6|991.2|986.32|983.92|0
1652109900000|2022-05-09 15:25:00|992.14|989.74|995.78|993.38|997|994.6|991.41|989.01|0
1652110200000|2022-05-09 15:30:00|996.03|993.63|994.57|992.17|1004.02|1001.62|993.6|991.2|0
1652110500000|2022-05-09 15:35:00|994.32|991.92|983.91|981.51|996.26|993.86|983.19|980.79|0
1652110800000|2022-05-09 15:40:00|983.19|980.79|982.7|980.3|987.54|985.14|977.14|974.74|0
1652111100000|2022-05-09 15:45:00|983.43|981.03|984.22|981.82|985.68|983.28|978.66|976.26|0
1652111400000|2022-05-09 15:50:00|983.98|981.58|976.96|974.56|983.98|981.58|975.51|973.11|0
1652111700000|2022-05-09 15:55:00|976.24|973.84|979.38|976.98|982.04|979.64|973.58|971.18|0
1652112000000|2022-05-09 16:00:00|979.14|976.74|988.46|986.06|990.04|987.64|979.14|976.74|0
1652112300000|2022-05-09 16:05:00|988.34|985.94|973.43|971.03|989.31|986.91|966.76|964.36|0
1652112600000|2022-05-09 16:10:00|972.57|970.17|964.34|961.94|972.57|970.17|962.89|960.49|0
1652112900000|2022-05-09 16:15:00|964.83|962.43|961.16|958.28|964.83|962.43|957.04|954.4|0
1652113200000|2022-05-09 16:20:00|962.13|959.25|960.56|957.68|967.72|964.84|957.76|954.88|0
1652113500000|2022-05-09 16:25:00|960.43|957.55|965.45|962.57|970.64|967.76|958.25|955.37|0
1652113800000|2022-05-09 16:30:00|966.79|963.91|963.99|961.59|971.65|968.77|958.41|956.01|0
1652114100000|2022-05-09 16:35:00|963.51|961.11|979.31|976.43|979.31|976.43|963.51|961.11|0
1652114400000|2022-05-09 16:40:00|979.06|976.18|981.14|978.26|981.98|979.1|976.14|973.26|0
1652114700000|2022-05-09 16:45:00|981.74|978.86|983.2|980.32|985.39|982.51|981.01|978.13|0
1652115000000|2022-05-09 16:50:00|983.69|980.81|988.18|985.3|989.39|986.51|983.2|980.32|0
1652115300000|2022-05-09 16:55:00|988.66|985.78|989.88|987|990.36|987.48|985.02|982.14|0
1652115600000|2022-05-09 17:00:00|990.12|987.24|992.06|989.18|993.04|990.16|986.72|983.84|0
1652115900000|2022-05-09 17:05:00|992.55|989.67|990.61|988.21|992.55|989.67|988.42|985.78|0
1652116200000|2022-05-09 17:10:00|990.49|988.09|994.99|992.59|995.96|993.56|990.49|988.09|0
1652116500000|2022-05-09 17:15:00|995.23|992.83|987.45|985.05|995.47|993.07|985.99|983.59|0
1652116800000|2022-05-09 17:20:00|988.3|985.9|991.34|988.94|994.01|991.61|988.3|985.9|0
1652117100000|2022-05-09 17:25:00|991.09|988.69|981.38|978.98|991.22|988.82|980.29|977.89|0
1652117400000|2022-05-09 17:30:00|981.7|979.3|993.86|991.46|993.86|991.46|977.94|975.54|0
1652117700000|2022-05-09 17:35:00|993.26|990.86|994.35|991.95|998|995.6|993.26|990.86|0
1652118000000|2022-05-09 17:40:00|995.08|992.68|982.67|980.27|995.69|993.29|980.86|978.46|0
1652118300000|2022-05-09 17:45:00|982.43|980.03|988.02|985.62|988.88|986.48|980|977.6|0
1652118600000|2022-05-09 17:50:00|987.29|984.89|998.97|996.57|1002.51|1000.11|986.56|984.16|0
1652118900000|2022-05-09 17:55:00|999.46|997.06|991.82|989.42|999.95|997.55|988.17|985.77|0
1652119200000|2022-05-09 18:00:00|991.58|989.18|989.51|986.63|992.06|989.66|984.29|981.89|0
1652119500000|2022-05-09 18:05:00|989.39|986.51|993.03|990.15|996.68|993.8|986.47|983.59|0
1652119800000|2022-05-09 18:10:00|994.98|992.1|992.79|989.91|995.95|993.07|986.47|983.59|0
1652120100000|2022-05-09 18:15:00|993.03|990.15|984.77|981.89|993.03|990.15|982.58|979.7|0
1652120400000|2022-05-09 18:20:00|984.17|981.29|995.35|992.47|996.68|993.8|983.55|980.67|0
1652120700000|2022-05-09 18:25:00|995.22|992.34|996.68|993.8|1000.82|997.94|994.73|991.85|0
1652121000000|2022-05-09 18:30:00|996.44|993.56|999.84|996.96|1005.69|1002.81|995.46|992.58|0
1652121300000|2022-05-09 18:35:00|998.38|995.5|997.41|994.53|1000.57|997.69|990.84|987.96|0
1652121600000|2022-05-09 18:40:00|998.38|995.5|996.8|993.92|999.97|997.09|994|991.12|0
1652121900000|2022-05-09 18:45:00|997.65|994.77|996.68|993.8|998.14|995.26|986.71|983.83|0
1652122200000|2022-05-09 18:50:00|996.92|994.04|990.6|987.72|1002.76|999.88|988.29|985.41|0
1652122500000|2022-05-09 18:55:00|991.33|988.45|985.49|982.61|991.33|988.45|981.37|978.49|0
1652122800000|2022-05-09 19:00:00|982.09|979.21|986.47|983.59|988.41|985.53|975.54|972.66|0
1652123100000|2022-05-09 19:05:00|986.95|984.07|985.98|983.1|987.92|985.04|974.09|971.21|0
1652123400000|2022-05-09 19:10:00|987.19|984.31|975.06|972.18|987.19|984.31|973|970.12|0
1652123700000|2022-05-09 19:15:00|974.33|971.45|982.98|980.1|985.53|982.65|972.39|969.51|0
1652124000000|2022-05-09 19:20:00|983.09|980.21|996|993.12|997.71|994.83|983.09|980.21|0
1652124300000|2022-05-09 19:25:00|996.98|994.1|1000.43|997.55|1003.81|1000.93|995.27|992.39|0
1652124600000|2022-05-09 19:30:00|999.94|997.06|1005|1002.12|1010.11|1007.23|999.94|997.06|0
1652124900000|2022-05-09 19:35:00|1004.27|1001.39|1002.81|999.93|1009.14|1006.26|1001.35|998.47|0
1652125200000|2022-05-09 19:40:00|1003.3|1000.42|1011.57|1009.17|1013.28|1010.88|1003.3|1000.42|0
1652125500000|2022-05-09 19:45:00|1011.09|1008.69|1022.78|1019.9|1022.78|1019.9|1009.14|1006.74|0
1652125800000|2022-05-09 19:50:00|1020.1|1017.22|1023.76|1020.88|1030.34|1027.46|1020.1|1017.22|0
1652126100000|2022-05-09 19:55:00|1022.29|1019.41|1012.59|1009.71|1022.29|1019.41|1007.43|1004.55|0
1652126400000|2022-05-09 20:00:00|1012.11|1009.23|1007.73|1004.85|1015.51|1012.63|1006.27|1003.39|0
1652126700000|2022-05-09 20:05:00|1007.97|1005.09|1007.49|1004.61|1010.29|1007.41|1002.14|999.26|0
1652127000000|2022-05-09 20:10:00|1007.24|1004.36|1002.87|999.99|1008.22|1005.34|1001.66|998.78|0
1652127300000|2022-05-09 20:15:00|1003.6|1000.72|1008.45|1005.09|1008.7|1005.34|1003.48|1000.12|0
1652127600000|2022-05-09 20:20:00|1008.34|1004.98|1008.45|1005.09|1008.7|1005.34|1007.97|1004.61|0
1652127900000|2022-05-09 20:25:00|1008.21|1004.85|1010.64|1007.28|1011.86|1008.5|1007.48|1004.12|0
1652128200000|2022-05-09 20:30:00|1010.4|1007.04|1012.59|1009.23|1013.32|1009.96|1008.45|1005.09|0
1652128500000|2022-05-09 20:35:00|1012.34|1008.98|1012.96|1009.6|1014.05|1010.69|1011.61|1008.25|0
1652128800000|2022-05-09 20:40:00|1013.07|1009.71|1013.2|1009.84|1014.53|1011.17|1012.83|1009.47|0
1652129100000|2022-05-09 20:45:00|1013.07|1009.71|1012.34|1008.98|1013.8|1010.44|1011.61|1008.25|0
1652129400000|2022-05-09 20:50:00|1012.47|1009.11|1012.47|1009.11|1013.8|1010.44|1011.98|1008.62|0
1652129700000|2022-05-09 20:55:00|1012.34|1008.98|1012.67|1009.87|1013.8|1010.44|1012.1|1008.74|0
1652130000000|2022-05-09 21:00:00|1012.69|1009.89|1012.42|1009.62|1013.35|1010.55|1012.29|1009.49|0
1652130300000|2022-05-09 21:05:00|1012.5|1009.7|1012.39|1009.59|1012.57|1009.77|1012.25|1009.45|0
1652130600000|2022-05-09 21:10:00|1012.32|1009.52|1012.32|1009.52|1012.42|1009.62|1012.29|1009.49|0
1652130900000|2022-05-09 21:15:00|1012.42|1009.62|1012.46|1009.66|1012.71|1009.91|1012.14|1009.34|0
1652131200000|2022-05-09 21:20:00|1012.5|1009.7|1012.71|1009.91|1013.06|1010.26|1012.21|1009.41|0
1652131500000|2022-05-09 21:25:00|1012.42|1009.62|1013.35|1010.55|1013.37|1010.57|1012.42|1009.62|0
1652131800000|2022-05-09 21:30:00|1013.37|1010.57|1013.64|1010.84|1013.92|1011.12|1013.13|1010.33|0
1652132100000|2022-05-09 21:35:00|1013.77|1010.97|1013.77|1010.97|1013.99|1011.19|1013.77|1010.97|0
1652132400000|2022-05-09 21:40:00|1013.81|1011.01|1013.77|1010.97|1014.13|1011.33|1013.42|1010.62|0
1652132700000|2022-05-09 21:45:00|1013.81|1011.01|1013.7|1010.9|1013.81|1011.01|1013.5|1010.7|0
1652133000000|2022-05-09 21:50:00|1013.64|1010.84|1012.86|1010.06|1013.64|1010.84|1012.86|1010.06|0
1652133300000|2022-05-09 21:55:00|1012.82|1010.02|1011.09|1008.29|1012.82|1010.02|1010.62|1007.82|0
1652133600000|2022-05-09 22:00:00|1009.57|1006.77|1007.87|1005.07|1009.57|1006.77|1003.38|1000.58|0
1652133900000|2022-05-09 22:05:00|1007.99|1005.19|1008.23|1005.43|1008.23|1005.43|1005.93|1003.13|0
1652134200000|2022-05-09 22:10:00|1007.99|1005.19|1005.81|1003.01|1009.69|1006.89|1005.69|1002.89|0
1652134500000|2022-05-09 22:15:00|1005.32|1002.52|1004.59|1001.79|1006.05|1003.25|1003.87|1001.07|0
1652134800000|2022-05-09 22:20:00|1004.48|1001.68|1004.23|1001.43|1005.08|1002.28|1003.38|1000.58|0
1652135100000|2022-05-09 22:25:00|1003.99|1001.19|1004.11|1001.31|1004.35|1001.55|1003.62|1000.82|0
1652135400000|2022-05-09 22:30:00|1003.86|1001.06|1001.44|998.64|1004.23|1001.43|1000.95|998.15|0
1652135700000|2022-05-09 22:35:00|1001.2|998.4|1001.2|998.4|1001.44|998.64|1000.71|997.91|0
1652136000000|2022-05-09 22:40:00|1001.44|998.64|1002.41|999.61|1002.89|1000.09|1001.2|998.4|0
1652136300000|2022-05-09 22:45:00|1002.29|999.49|1000.95|998.15|1003.38|1000.58|1000.95|998.15|0
1652136600000|2022-05-09 22:50:00|1001.44|998.64|1001.92|999.12|1002.41|999.61|1001.44|998.64|0
1652136900000|2022-05-09 22:55:00|1002.05|999.25|1002.16|999.36|1003.38|1000.58|1001.68|998.88|0
1652137200000|2022-05-09 23:00:00|1001.92|999.12|1002.41|999.61|1002.89|1000.09|1001.68|998.88|0
1652137500000|2022-05-09 23:05:00|1002.29|999.49|1003.13|1000.33|1003.13|1000.33|1001.81|999.01|0
1652137800000|2022-05-09 23:10:00|1003.02|1000.22|1006.66|1003.86|1006.66|1003.86|1002.89|1000.09|0
1652138100000|2022-05-09 23:15:00|1006.53|1003.73|1006.66|1003.86|1008.71|1005.91|1006.04|1003.24|0
1652138400000|2022-05-09 23:20:00|1006.53|1003.73|1008.23|1005.43|1008.96|1006.16|1005.07|1002.27|0
1652138700000|2022-05-09 23:25:00|1007.98|1005.18|1008.47|1005.67|1010.65|1007.85|1007.98|1005.18|0
1652139000000|2022-05-09 23:30:00|1008.71|1005.91|1007.01|1004.21|1009.2|1006.4|1007.01|1004.21|0
1652139300000|2022-05-09 23:35:00|1006.9|1004.1|1006.9|1004.1|1008.71|1005.91|1006.41|1003.61|0
1652139600000|2022-05-09 23:40:00|1006.65|1003.85|1005.31|1002.51|1007.26|1004.46|1003.86|1001.06|0
1652139900000|2022-05-09 23:45:00|1005.07|1002.27|1007.01|1004.21|1007.01|1004.21|1003.62|1000.82|0
1652140200000|2022-05-09 23:50:00|1007.25|1004.45|1005.07|1002.27|1007.25|1004.45|1004.23|1001.43|0
1652140500000|2022-05-09 23:55:00|1005.31|1002.51|1003.13|1000.33|1005.31|1002.51|1001.92|999.12|0
1652140800000|2022-05-10 00:00:00|1003.01|1000.21|1009.2|1006.4|1009.44|1006.64|1002.4|999.6|0
1652141100000|2022-05-10 00:05:00|1009.08|1006.28|1011.62|1008.82|1011.62|1008.82|1008.71|1005.91|0
1652141400000|2022-05-10 00:10:00|1011.14|1008.34|1022.48|1019.12|1022.48|1019.12|1011.14|1008.34|0
1652141700000|2022-05-10 00:15:00|1022.6|1019.24|1036.03|1032.67|1039.89|1036.53|1022.6|1019.24|0
1652142000000|2022-05-10 00:20:00|1035.42|1032.06|1034.46|1030.82|1038.95|1035.59|1033.11|1029.75|0
1652142300000|2022-05-10 00:25:00|1034.71|1031.07|1033.98|1030.34|1035.92|1032.28|1031.54|1027.9|0
1652142600000|2022-05-10 00:30:00|1033.13|1029.49|1029.48|1025.84|1033.98|1030.34|1029|1025.36|0
1652142900000|2022-05-10 00:35:00|1029.11|1025.47|1032.03|1028.39|1032.27|1028.63|1027.17|1023.53|0
1652143200000|2022-05-10 00:40:00|1031.79|1028.15|1028.02|1024.38|1035.19|1031.55|1027.78|1024.14|0
1652143500000|2022-05-10 00:45:00|1028.14|1024.5|1033|1029.36|1033|1029.36|1027.65|1024.01|0
1652143800000|2022-05-10 00:50:00|1032.76|1029.12|1031.06|1027.42|1034.46|1030.82|1030.33|1026.69|0
1652144100000|2022-05-10 00:55:00|1031.3|1027.66|1029.84|1026.2|1031.79|1028.15|1028.62|1024.98|0
1652144400000|2022-05-10 01:00:00|1028.99|1025.35|1031.18|1027.54|1033.49|1029.85|1028.51|1024.87|0
1652144700000|2022-05-10 01:05:00|1031.3|1027.66|1020.12|1016.48|1031.3|1027.66|1019.76|1016.12|0
1652145000000|2022-05-10 01:10:00|1019.39|1015.75|1021.09|1017.45|1024.98|1021.34|1017.94|1014.3|0
1652145300000|2022-05-10 01:15:00|1020.97|1017.33|1020.36|1016.72|1021.46|1017.82|1016.6|1012.96|0
1652145600000|2022-05-10 01:20:00|1020.12|1016.48|1023.28|1019.64|1023.89|1020.25|1018.91|1015.27|0
1652145900000|2022-05-10 01:25:00|1023.03|1019.39|1022.3|1018.66|1024.98|1021.34|1020.12|1016.48|0
1652146200000|2022-05-10 01:30:00|1022.55|1018.91|1021.94|1018.3|1025.22|1021.58|1020.97|1017.33|0
1652146500000|2022-05-10 01:35:00|1021.7|1018.06|1022.79|1019.15|1026.68|1023.04|1021.57|1017.93|0
1652146800000|2022-05-10 01:40:00|1022.92|1019.28|1024.49|1020.85|1024.49|1020.85|1018.79|1015.15|0
1652147100000|2022-05-10 01:45:00|1024.25|1020.61|1022.67|1019.03|1025.95|1022.31|1021.94|1018.3|0
1652147400000|2022-05-10 01:50:00|1022.19|1018.55|1011.14|1007.5|1022.43|1018.79|1011.14|1007.5|0
1652147700000|2022-05-10 01:55:00|1010.9|1007.26|1008.6|1004.96|1011.14|1007.5|1005.56|1001.92|0
1652148000000|2022-05-10 02:00:00|1007.99|1004.35|1007.3|1003.66|1009.57|1005.93|1005.81|1002.17|0
1652148300000|2022-05-10 02:05:00|1007.42|1003.78|1004.99|1001.35|1011.06|1007.42|1004.99|1001.35|0
1652148600000|2022-05-10 02:10:00|1004.27|1000.63|1002.08|998.44|1004.75|1001.11|1001.48|997.84|0
1652148900000|2022-05-10 02:15:00|1001.84|998.2|1002.57|998.93|1005.48|1001.84|1001.72|998.08|0
1652149200000|2022-05-10 02:20:00|1002.21|998.57|1003.05|999.41|1003.54|999.9|1001.11|997.47|0
1652149500000|2022-05-10 02:25:00|1002.81|999.17|994.81|991.17|1003.05|999.41|994.57|990.93|0
1652149800000|2022-05-10 02:30:00|995.3|991.66|998.28|994.64|998.77|995.13|994.33|990.69|0
1652150100000|2022-05-10 02:35:00|998.17|994.53|994.16|990.52|999.01|995.37|994.16|990.52|0
1652150400000|2022-05-10 02:40:00|994.04|990.4|997.55|993.91|998.52|994.88|994.04|990.4|0
1652150700000|2022-05-10 02:45:00|997.8|994.16|997.68|994.04|998.52|994.88|995.98|992.34|0
1652151000000|2022-05-10 02:50:00|997.55|993.91|997.8|994.16|998.52|994.88|995.86|992.22|0
1652151300000|2022-05-10 02:55:00|997.55|993.91|998.28|994.64|999.74|996.1|996.58|992.94|0
1652151600000|2022-05-10 03:00:00|998.04|994.4|995.37|991.73|998.28|994.64|995.37|991.73|0
1652151900000|2022-05-10 03:05:00|995.74|992.1|995.37|991.73|998.04|994.4|993.43|989.79|0
1652152200000|2022-05-10 03:10:00|995.85|992.21|997.68|994.04|998.28|994.64|995.01|991.37|0
1652152500000|2022-05-10 03:15:00|997.79|994.15|998.16|994.52|999.37|995.73|996.46|992.82|0
1652152800000|2022-05-10 03:20:00|998.28|994.64|1001.92|998.28|1003.37|999.73|997.79|994.15|0
1652153100000|2022-05-10 03:25:00|1001.8|998.16|1000.22|996.58|1002.89|999.25|999.73|996.09|0
1652153400000|2022-05-10 03:30:00|1000.1|996.46|1000.83|997.19|1002.16|998.52|1000.1|996.46|0
1652153700000|2022-05-10 03:35:00|1000.7|997.06|998.76|995.12|1001.31|997.67|998.28|994.64|0
1652154000000|2022-05-10 03:40:00|998.65|995.01|997.79|994.15|999|995.36|995.98|992.34|0
1652154300000|2022-05-10 03:45:00|998.03|994.39|994.15|990.51|998.03|994.39|994.15|990.51|0
1652154600000|2022-05-10 03:50:00|993.91|990.27|993.67|990.03|994.76|991.12|993.18|989.54|0
1652154900000|2022-05-10 03:55:00|993.43|989.79|993.18|989.54|994.4|990.76|993.18|989.54|0
1652155200000|2022-05-10 04:00:00|993.43|989.79|993.43|989.79|994.4|990.76|993.18|989.54|0
1652155500000|2022-05-10 04:05:00|993.31|989.67|993.67|990.03|994.64|991|993.18|989.54|0
1652155800000|2022-05-10 04:10:00|993.91|990.27|994.15|990.51|994.64|991|993.18|989.54|0
1652156100000|2022-05-10 04:15:00|994.39|990.75|994.39|990.75|995.36|991.72|993.67|990.03|0
1652156400000|2022-05-10 04:20:00|994.15|990.51|994.88|991.24|995.12|991.48|993.67|990.03|0
1652156700000|2022-05-10 04:25:00|994.64|991|994.15|990.51|994.88|991.24|993.42|989.78|0
1652157000000|2022-05-10 04:30:00|993.91|990.27|994.64|991|994.64|991|993.18|989.54|0
1652157300000|2022-05-10 04:35:00|994.39|990.75|993.91|990.27|995.6|991.96|993.18|989.54|0
1652157600000|2022-05-10 04:40:00|994.03|990.39|993.66|990.02|994.15|990.51|993.42|989.78|0
1652157900000|2022-05-10 04:45:00|994.03|990.39|993.66|990.02|994.15|990.51|993.18|989.54|0
1652158200000|2022-05-10 04:50:00|993.91|990.27|994.63|990.99|994.63|990.99|993.42|989.78|0
1652158500000|2022-05-10 04:55:00|995.12|991.48|994.39|990.75|995.6|991.96|993.18|989.54|0
1652158800000|2022-05-10 05:00:00|994.52|990.88|995.6|991.96|996.33|992.69|993.18|989.54|0
1652159100000|2022-05-10 05:05:00|995.36|991.72|989.54|985.9|995.49|991.85|988.82|985.18|0
1652159400000|2022-05-10 05:10:00|989.79|986.15|988.82|985.18|989.79|986.15|988.82|985.18|0
1652159700000|2022-05-10 05:15:00|989.06|985.42|989.06|985.42|990.88|987.24|988.82|985.18|0
1652160000000|2022-05-10 05:20:00|989.18|985.54|991.48|987.84|992.69|989.05|989.18|985.54|0
1652160300000|2022-05-10 05:25:00|991.36|987.72|988.22|984.58|991.72|988.08|987.36|983.72|0
1652160600000|2022-05-10 05:30:00|988.09|984.45|986.15|982.51|988.57|984.93|985.67|982.03|0
1652160900000|2022-05-10 05:35:00|985.91|982.27|985.67|982.03|986.52|982.88|985.67|982.03|0
1652161200000|2022-05-10 05:40:00|985.91|982.27|986.88|983.24|987.6|983.96|985.79|982.15|0
1652161500000|2022-05-10 05:45:00|986.76|983.12|985.5|981.86|986.88|983.24|985.5|981.86|0
1652161800000|2022-05-10 05:50:00|985.74|982.1|989.26|985.62|989.62|985.98|982.47|978.83|0
1652162100000|2022-05-10 05:55:00|989.13|985.49|990.47|986.83|990.47|986.83|987.68|984.04|0
1652162400000|2022-05-10 06:00:00|990.34|986.7|984.28|980.64|992.41|988.77|983.8|980.16|0
1652162700000|2022-05-10 06:05:00|984.04|980.4|985.01|981.37|985.74|982.1|981.14|977.5|0
1652163000000|2022-05-10 06:10:00|985.25|981.61|980.29|976.65|985.5|981.86|980.17|976.53|0
1652163300000|2022-05-10 06:15:00|980.41|976.77|982.59|978.95|982.83|979.19|980.41|976.77|0
1652163600000|2022-05-10 06:20:00|982.23|978.59|980.17|976.53|982.23|978.59|980.17|976.53|0
1652163900000|2022-05-10 06:25:00|980.41|976.77|983.07|979.43|983.44|979.8|980.17|976.53|0
1652164200000|2022-05-10 06:30:00|982.83|979.19|981.02|977.38|982.83|979.19|980.17|976.53|0
1652164500000|2022-05-10 06:35:00|981.13|977.49|978.23|974.59|981.26|977.62|977.5|973.86|0
1652164800000|2022-05-10 06:40:00|977.75|974.11|973.64|970|978.6|974.96|973.15|969.51|0
1652165100000|2022-05-10 06:45:00|973.39|969.75|975.14|971.5|976.48|972.84|972.67|969.03|0
1652165400000|2022-05-10 06:50:00|975.02|971.38|972.84|969.2|976.83|973.19|971.14|967.5|0
1652165700000|2022-05-10 06:55:00|972.95|969.31|972.84|969.2|973.2|969.56|971.01|967.37|0
1652166000000|2022-05-10 07:00:00|972.23|968.59|977.56|973.92|977.56|973.92|972.23|968.59|0
1652166300000|2022-05-10 07:05:00|977.06|973.94|977.67|974.55|977.67|974.55|971.85|968.73|0
1652166600000|2022-05-10 07:10:00|977.79|974.67|978.16|975.04|982.4|979.28|977.43|974.31|0
1652166900000|2022-05-10 07:15:00|979.61|976.49|977.54|974.42|981.07|977.95|973.66|970.54|0
1652167200000|2022-05-10 07:20:00|977.79|974.67|971.72|968.6|977.79|974.67|971.72|968.6|0
1652167500000|2022-05-10 07:25:00|972.21|969.09|974.51|971.39|974.87|971.75|970.99|967.87|0
1652167800000|2022-05-10 07:30:00|974.39|971.27|983.25|980.13|984.83|981.71|974.39|971.27|0
1652168100000|2022-05-10 07:35:00|981.18|978.06|976.81|973.69|983.5|980.38|975.84|972.72|0
1652168400000|2022-05-10 07:40:00|976.94|973.82|983.49|980.37|983.49|980.37|974.63|971.51|0
1652168700000|2022-05-10 07:45:00|982.88|979.76|985.8|982.68|987.62|984.5|981.67|978.55|0
1652169000000|2022-05-10 07:50:00|985.07|981.95|988.11|984.99|988.47|985.35|981.67|978.55|0
1652169300000|2022-05-10 07:55:00|987.98|984.86|987.01|983.89|989.33|986.21|983.49|980.37|0
1652169600000|2022-05-10 08:00:00|986.77|983.65|986.04|982.92|988.96|985.84|984.58|981.46|0
1652169900000|2022-05-10 08:05:00|986.41|983.29|979.85|976.73|987.87|984.75|979.85|976.73|0
1652170200000|2022-05-10 08:10:00|980.34|977.22|983.61|980.49|983.61|980.49|978.88|975.76|0
1652170500000|2022-05-10 08:15:00|983.25|980.13|977.54|974.42|983.25|980.13|977.54|974.42|0
1652170800000|2022-05-10 08:20:00|977.66|974.54|974.14|971.02|978.27|975.15|973.78|970.66|0
1652171100000|2022-05-10 08:25:00|974.38|971.26|972.81|969.69|976.81|973.69|971.6|968.48|0
1652171400000|2022-05-10 08:30:00|972.93|969.81|970.06|967.66|972.93|969.81|970.06|967.3|0
1652171700000|2022-05-10 08:35:00|970.31|967.91|970.55|968.15|972.13|969.73|970.06|967.66|0
1652172000000|2022-05-10 08:40:00|970.79|968.39|972.73|970.33|974.68|972.28|970.79|968.39|0
1652172300000|2022-05-10 08:45:00|972|969.6|971.28|968.88|973.46|971.06|970.06|967.66|0
1652172600000|2022-05-10 08:50:00|971.4|969|974.32|971.92|974.32|971.92|970.19|967.79|0
1652172900000|2022-05-10 08:55:00|974.07|971.67|971.52|969.12|974.19|971.79|970.79|968.39|0
1652173200000|2022-05-10 09:00:00|971.4|969|971.64|969.24|973.22|970.82|970.19|967.79|0
1652173500000|2022-05-10 09:05:00|971.89|969.49|970.06|967.66|971.89|969.49|970.06|967.66|0
1652173800000|2022-05-10 09:10:00|967.63|965.23|967.52|965.12|969.57|967.17|967.39|964.99|0
1652174100000|2022-05-10 09:15:00|967.63|965.23|971.03|968.63|971.76|969.36|967.15|964.75|0
1652174400000|2022-05-10 09:20:00|971.27|968.87|972.13|969.73|973.22|970.82|969.57|967.17|0
1652174700000|2022-05-10 09:25:00|972.24|969.84|973.22|970.82|973.94|971.54|971.52|969.12|0
1652175000000|2022-05-10 09:30:00|972.97|970.57|970.91|968.51|972.97|970.57|970.43|968.03|0
1652175300000|2022-05-10 09:35:00|970.79|968.39|967.87|965.47|972.49|970.09|967.87|965.47|0
1652175600000|2022-05-10 09:40:00|967.76|965.36|971.76|969.36|972|969.6|967.63|965.23|0
1652175900000|2022-05-10 09:45:00|972|969.6|974.31|971.91|974.91|972.51|971.27|968.87|0
1652176200000|2022-05-10 09:50:00|974.07|971.67|979.53|977.13|979.53|977.13|972.48|970.08|0
1652176500000|2022-05-10 09:55:00|979.66|977.26|982.81|979.69|983.42|981.02|978.56|976.16|0
1652176800000|2022-05-10 10:00:00|982.57|979.45|982.81|979.69|984.76|981.64|980.62|977.5|0
1652177100000|2022-05-10 10:05:00|982.57|979.45|982.08|978.96|983.05|979.93|978.19|975.07|0
1652177400000|2022-05-10 10:10:00|981.84|978.72|982.08|978.96|982.81|979.69|979.65|976.53|0
1652177700000|2022-05-10 10:15:00|981.84|978.72|979.89|976.77|985.12|982|979.89|976.77|0
1652178000000|2022-05-10 10:20:00|979.77|976.65|976.86|973.74|980.62|977.5|976.49|973.37|0
1652178300000|2022-05-10 10:25:00|976.5|974.1|977.83|975.43|978.8|976.4|976.13|973.73|0
1652178600000|2022-05-10 10:30:00|978.31|975.91|973.45|971.05|978.31|975.91|973.45|971.05|0
1652178900000|2022-05-10 10:35:00|973.7|971.3|974.67|972.27|975.15|972.75|973.21|970.81|0
1652179200000|2022-05-10 10:40:00|974.42|972.02|974.91|972.51|975.64|973.24|973.21|970.81|0
1652179500000|2022-05-10 10:45:00|975.04|972.64|979.28|976.88|980.5|978.1|973.21|970.81|0
1652179800000|2022-05-10 10:50:00|979.53|977.13|982.93|980.53|983.3|980.9|978.07|975.67|0
1652180100000|2022-05-10 10:55:00|983.06|980.66|984.33|981.93|984.58|982.18|980.99|978.59|0
1652180400000|2022-05-10 11:00:00|984.45|982.05|988.58|986.18|988.58|986.18|982.02|979.62|0
1652180700000|2022-05-10 11:05:00|987.85|985.45|986.22|983.82|989.8|987.4|985.73|983.33|0
1652181000000|2022-05-10 11:10:00|985.98|983.58|987.43|985.03|988.65|986.25|985.98|983.58|0
1652181300000|2022-05-10 11:15:00|987.19|984.79|992.05|989.65|992.53|990.13|987.19|984.79|0
1652181600000|2022-05-10 11:20:00|992.53|990.13|992.29|989.89|995.33|992.93|991.07|988.67|0
1652181900000|2022-05-10 11:25:00|993.02|990.62|989.86|987.46|994.72|992.32|989.37|986.97|0
1652182200000|2022-05-10 11:30:00|990.35|987.95|985.94|983.54|992.53|990.13|985.57|983.17|0
1652182500000|2022-05-10 11:35:00|986.06|983.66|985.82|983.42|987.27|984.87|985.33|982.93|0
1652182800000|2022-05-10 11:40:00|985.7|983.3|990.92|988.52|990.92|988.52|985.57|983.17|0
1652183100000|2022-05-10 11:45:00|991.16|988.76|985.57|983.17|991.4|989|984.85|982.45|0
1652183400000|2022-05-10 11:50:00|985.09|982.69|991.4|989|991.4|989|984.97|982.57|0
1652183700000|2022-05-10 11:55:00|991.65|989.25|985.57|983.17|991.65|989.25|985.09|982.69|0
1652184000000|2022-05-10 12:00:00|985.7|983.3|982.26|979.86|986.06|983.66|982.02|979.62|0
1652184300000|2022-05-10 12:05:00|982.02|979.62|980.07|977.67|982.74|980.34|977.65|975.25|0
1652184600000|2022-05-10 12:10:00|979.83|977.43|977.16|974.76|979.83|977.43|976.43|974.03|0
1652184900000|2022-05-10 12:15:00|977.29|974.89|975.46|973.06|979.47|977.07|974.98|972.58|0
1652185200000|2022-05-10 12:20:00|975.1|972.7|977.58|975.18|977.64|975.24|974.98|972.58|0
1652185500000|2022-05-10 12:25:00|977.33|974.93|975.14|972.74|978.3|975.9|974.66|972.26|0
1652185800000|2022-05-10 12:30:00|975.39|972.99|974.66|972.26|977.09|974.69|971.99|969.59|0
1652186100000|2022-05-10 12:35:00|974.42|972.02|966.4|964|974.78|972.38|966.4|964|0
1652186400000|2022-05-10 12:40:00|966.16|963.76|969.07|966.67|969.56|967.16|965.19|962.79|0
1652186700000|2022-05-10 12:45:00|969.2|966.8|970.04|967.64|971.01|968.61|967.37|964.97|0
1652187000000|2022-05-10 12:50:00|969.8|967.4|961.92|959.52|970.29|967.89|961.55|959.15|0
1652187300000|2022-05-10 12:55:00|962.03|959.63|959.01|956.61|963.49|961.09|957.19|954.79|0
1652187600000|2022-05-10 13:00:00|958.64|956.24|952.33|949.93|958.88|956.48|952.09|949.69|0
1652187900000|2022-05-10 13:05:00|952.57|950.17|955.12|952.72|955.73|953.33|952.09|949.69|0
1652188200000|2022-05-10 13:10:00|955.24|952.84|955|952.6|955.97|953.57|952.09|949.69|0
1652188500000|2022-05-10 13:15:00|955.48|953.08|956.94|954.54|957.18|954.78|952.81|950.41|0
1652188800000|2022-05-10 13:20:00|957.18|954.78|954.03|951.63|957.18|954.78|953.06|950.66|0
1652189100000|2022-05-10 13:25:00|954.27|951.87|952.08|949.68|955.73|953.33|952.08|949.68|0
1652189400000|2022-05-10 13:30:00|949.17|946.77|949.66|947.26|950.39|947.99|937.91|935.51|0
1652189700000|2022-05-10 13:35:00|949.78|947.38|953.42|951.02|962.17|959.77|949.78|947.38|0
1652190000000|2022-05-10 13:40:00|953.54|951.14|962.6|960.2|963.81|961.41|953.54|951.14|0
1652190300000|2022-05-10 13:45:00|963.81|961.41|975.32|972.92|977.27|974.87|963.57|961.17|0
1652190600000|2022-05-10 13:50:00|976.54|974.14|968.58|966.18|977.76|975.36|965.43|963.03|0
1652190900000|2022-05-10 13:55:00|969.07|966.67|957.18|954.78|969.79|967.39|957.18|954.78|0
1652191200000|2022-05-10 14:00:00|956.21|953.81|953.55|951.15|965.43|963.03|952.58|950.18|0
1652191500000|2022-05-10 14:05:00|953.31|950.91|956.45|954.05|957.79|955.39|947.74|945.34|0
1652191800000|2022-05-10 14:10:00|954.76|952.36|962.51|960.11|966.88|964.48|951.13|948.73|0
1652192100000|2022-05-10 14:15:00|963.48|961.08|961.54|959.14|964.7|962.3|955|952.6|0
1652192400000|2022-05-10 14:20:00|961.18|958.78|966.9|964.5|971.77|969.37|956.29|953.89|0
1652192700000|2022-05-10 14:25:00|968.12|965.72|971.77|969.37|977.61|975.21|965.44|963.04|0
1652193000000|2022-05-10 14:30:00|972.01|969.61|977.85|975.45|980.54|978.14|969.09|966.69|0
1652193300000|2022-05-10 14:35:00|976.39|973.99|988.09|985.69|988.09|985.69|976.39|973.99|0
1652193600000|2022-05-10 14:40:00|987.36|984.96|989.78|987.38|997.08|994.68|987.36|984.96|0
1652193900000|2022-05-10 14:45:00|990.27|987.87|1004.39|1001.99|1007.56|1005.16|989.54|987.14|0
1652194200000|2022-05-10 14:50:00|1006.09|1003.69|998.78|996.38|1012.68|1010.28|997.08|994.68|0
1652194500000|2022-05-10 14:55:00|999.27|996.87|1006.22|1003.82|1007.8|1005.4|998.42|996.02|0
1652194800000|2022-05-10 15:00:00|1007.31|1004.91|1013.17|1010.77|1016.34|1013.94|1000|997.6|0
1652195100000|2022-05-10 15:05:00|1012.19|1009.79|1025.8|1023.4|1026.41|1024.01|1012.19|1009.79|0
1652195400000|2022-05-10 15:10:00|1026.77|1024.37|1031.4|1029|1031.4|1029|1020.2|1017.8|0
1652195700000|2022-05-10 15:15:00|1032.38|1029.98|1015.57|1013.17|1034.82|1032.42|1015.46|1013.06|0
1652196000000|2022-05-10 15:20:00|1015.33|1012.93|1028.72|1026.32|1029.58|1027.18|1015.33|1012.93|0
1652196300000|2022-05-10 15:25:00|1028.48|1026.08|1025.17|1022.77|1036.84|1034.44|1024.08|1021.68|0
1652196600000|2022-05-10 15:30:00|1024.44|1022.04|1029|1026.6|1037.04|1034.64|1020.49|1018.09|0
1652196900000|2022-05-10 15:35:00|1028.52|1026.12|1011.11|1008.71|1029.25|1026.85|1009.65|1007.25|0
1652197200000|2022-05-10 15:40:00|1011.83|1009.43|1017.67|1015.27|1021.56|1019.16|1007.95|1005.55|0
1652197500000|2022-05-10 15:45:00|1016.94|1014.54|1026.67|1024.27|1028.5|1026.1|1016.69|1014.29|0
1652197800000|2022-05-10 15:50:00|1027.16|1024.76|1026.18|1023.78|1035.93|1033.53|1025.21|1022.81|0
1652198100000|2022-05-10 15:55:00|1026.31|1023.91|1023.26|1020.86|1038.12|1035.72|1018.64|1016.24|0
1652198400000|2022-05-10 16:00:00|1022.29|1019.89|1013.29|1010.89|1026.31|1023.91|1012.8|1010.4|0
1652198700000|2022-05-10 16:05:00|1012.8|1010.4|1031.29|1028.89|1031.91|1029.51|1012.8|1010.4|0
1652199000000|2022-05-10 16:10:00|1032.03|1029.63|1027.15|1024.75|1034.95|1032.55|1021.56|1019.16|0
1652199300000|2022-05-10 16:15:00|1028.61|1026.21|1032.02|1029.62|1032.64|1030.24|1020.34|1017.94|0
1652199600000|2022-05-10 16:20:00|1032.27|1029.87|1034.46|1032.06|1035.92|1033.52|1028.13|1025.73|0
1652199900000|2022-05-10 16:25:00|1032.51|1030.11|1033.75|1031.35|1035.92|1033.52|1028.61|1026.21|0
1652200200000|2022-05-10 16:30:00|1033.14|1030.74|1042.64|1040.24|1047.52|1045.12|1028.64|1026.24|0
1652200500000|2022-05-10 16:35:00|1043.13|1040.73|1041.18|1038.78|1044.11|1041.71|1035.82|1033.42|0
1652200800000|2022-05-10 16:40:00|1042.64|1040.24|1032.89|1030.49|1043.86|1041.46|1032.65|1030.25|0
1652201100000|2022-05-10 16:45:00|1033.38|1030.98|1026.57|1024.17|1035.09|1032.69|1020.97|1018.57|0
1652201400000|2022-05-10 16:50:00|1027.05|1024.65|1038.25|1035.85|1039.96|1037.56|1027.05|1024.65|0
1652201700000|2022-05-10 16:55:00|1039.11|1036.71|1036.83|1034.43|1040.24|1037.84|1033.54|1031.14|0
1652202000000|2022-05-10 17:00:00|1038.54|1036.14|1024.89|1022.49|1039.64|1037.24|1021.85|1019.45|0
1652202300000|2022-05-10 17:05:00|1025.13|1022.73|1017.37|1014.97|1025.13|1022.73|1016.86|1014.46|0
1652202600000|2022-05-10 17:10:00|1020.29|1017.89|1025.16|1022.76|1029.8|1027.4|1020.05|1017.65|0
1652202900000|2022-05-10 17:15:00|1024.43|1022.03|1030.04|1027.64|1033.21|1030.81|1021.75|1019.35|0
1652203200000|2022-05-10 17:20:00|1026.14|1023.74|1029.06|1026.66|1035.05|1032.65|1025.41|1023.01|0
1652203500000|2022-05-10 17:25:00|1028.33|1025.93|1011.77|1009.37|1028.33|1025.93|1011.77|1009.37|0
1652203800000|2022-05-10 17:30:00|1012.01|1009.61|1001.84|999.44|1012.01|1009.61|1001.84|999.44|0
1652204100000|2022-05-10 17:35:00|1002.08|999.68|991.38|988.98|1002.08|999.68|989.92|987.52|0
1652204400000|2022-05-10 17:40:00|991.02|988.62|984.33|981.93|991.02|988.62|979.6|977.2|0
1652204700000|2022-05-10 17:45:00|983.15|980.75|972.69|970.29|983.88|981.48|972.33|969.93|0
1652205000000|2022-05-10 17:50:00|972.93|970.53|973.79|971.39|979.5|977.1|971.23|968.83|0
1652205300000|2022-05-10 17:55:00|972.45|970.05|967.35|964.95|976.09|973.69|966.38|963.98|0
1652205600000|2022-05-10 18:00:00|966.62|964.22|967.59|965.19|973.66|971.26|964.92|962.52|0
1652205900000|2022-05-10 18:05:00|966.62|964.22|977.95|975.55|978.43|976.03|965.65|963.25|0
1652206200000|2022-05-10 18:10:00|977.7|975.3|968.48|966.08|979.89|977.49|966.54|964.14|0
1652206500000|2022-05-10 18:15:00|969.21|966.81|978.19|975.79|990.59|988.19|968.23|965.83|0
1652206800000|2022-05-10 18:20:00|977.7|975.3|986.45|984.05|987.91|985.51|974.79|972.39|0
1652207100000|2022-05-10 18:25:00|986.21|983.81|990.1|987.7|997.65|995.25|985.48|983.08|0
1652207400000|2022-05-10 18:30:00|989.62|987.22|990.83|988.43|993.75|991.35|986.7|984.3|0
1652207700000|2022-05-10 18:35:00|991.56|989.16|989.86|987.46|991.56|989.16|982.44|980.04|0
1652208000000|2022-05-10 18:40:00|992.05|989.65|975.03|972.63|996.92|994.52|974.3|971.9|0
1652208300000|2022-05-10 18:45:00|976|973.6|984.75|982.35|993.75|991.35|975.51|973.11|0
1652208600000|2022-05-10 18:50:00|986.21|983.81|980.9|978.5|988.88|986.48|978.71|976.31|0
1652208900000|2022-05-10 18:55:00|980.42|978.02|984.2|981.8|993.34|990.94|979.44|977.04|0
1652209200000|2022-05-10 19:00:00|983.83|981.43|980.66|978.26|986.26|983.86|976.76|974.36|0
1652209500000|2022-05-10 19:05:00|980.9|978.5|981.88|979.48|982.36|979.96|969.46|967.06|0
1652209800000|2022-05-10 19:10:00|982.85|980.45|980.17|977.77|983.83|981.43|974.81|972.41|0
1652210100000|2022-05-10 19:15:00|979.68|977.28|979.68|977.28|986.51|984.11|974.08|971.68|0
1652210400000|2022-05-10 19:20:00|979.2|976.8|993.58|991.18|995.29|992.89|978.71|976.31|0
1652210700000|2022-05-10 19:25:00|993.33|990.93|993.09|990.69|993.58|991.18|991.87|989.47|0
1652211000000|2022-05-10 19:30:00|999.93|997.53|1002.61|1000.21|1007.5|1005.1|999.93|997.53|0
1652211300000|2022-05-10 19:35:00|1003.59|1001.19|1009.46|1007.06|1013.37|1010.97|999.93|997.53|0
1652211600000|2022-05-10 19:40:00|1010.19|1007.79|1012.64|1010.24|1013.86|1011.46|1007.74|1005.34|0
1652211900000|2022-05-10 19:45:00|1011.3|1008.9|1004.42|1002.02|1014.35|1011.95|1000.26|997.86|0
1652212200000|2022-05-10 19:50:00|1009.18|1006.78|1001.86|999.46|1012.59|1010.19|1000.64|998.24|0
1652212500000|2022-05-10 19:55:00|1002.1|999.7|1005.27|1002.87|1009.66|1007.26|1001.37|998.97|0
1652212800000|2022-05-10 20:00:00|1006.25|1003.85|1011.61|1009.21|1013.94|1011.54|1005.52|1003.12|0
1652213100000|2022-05-10 20:05:00|1010.88|1008.48|1006.73|1004.33|1011.13|1008.73|1002.1|999.7|0
1652213400000|2022-05-10 20:10:00|1006.25|1003.85|1007.4|1005|1008.37|1005.97|1004.47|1002.07|0
1652213700000|2022-05-10 20:15:00|1009.06|1006.26|1006.62|1003.82|1009.06|1006.26|1005.89|1003.09|0
1652214000000|2022-05-10 20:20:00|1006.87|1004.07|1005.89|1003.09|1008.09|1005.29|1004.43|1001.63|0
1652214300000|2022-05-10 20:25:00|1005.77|1002.97|1004.91|1002.11|1007.24|1004.44|1004.43|1001.63|0
1652214600000|2022-05-10 20:30:00|1005.16|1002.36|1007.35|1004.55|1007.84|1005.04|1004.43|1001.63|0
1652214900000|2022-05-10 20:35:00|1007.11|1004.31|1007.11|1004.31|1008.57|1005.77|1006.13|1003.33|0
1652215200000|2022-05-10 20:40:00|1007.35|1004.55|1008.82|1006.02|1009.06|1006.26|1006.62|1003.82|0
1652215500000|2022-05-10 20:45:00|1008.7|1005.9|1010.41|1007.61|1012.23|1009.43|1008.7|1005.9|0
1652215800000|2022-05-10 20:50:00|1010.28|1007.48|1009.55|1006.75|1011.01|1008.21|1007.97|1005.17|0
1652216100000|2022-05-10 20:55:00|1009.67|1006.87|1009.56|1006.76|1010.28|1007.48|1007.35|1004.55|0
1652216400000|2022-05-10 21:00:00|1009.85|1007.05|1009.53|1006.73|1010.32|1007.52|1009.36|1006.56|0
1652216700000|2022-05-10 21:05:00|1009.81|1007.01|1009.78|1006.98|1010.28|1007.48|1009.07|1006.27|0
1652217000000|2022-05-10 21:10:00|1009.67|1006.87|1010.02|1007.22|1010.02|1007.22|1009.67|1006.87|0
1652217300000|2022-05-10 21:15:00|1010.17|1007.37|1009.5|1006.7|1010.17|1007.37|1009.36|1006.56|0
1652217600000|2022-05-10 21:20:00|1009.56|1006.76|1009.7|1006.9|1009.7|1006.9|1009.39|1006.59|0
1652217900000|2022-05-10 21:25:00|1009.74|1006.94|1009.91|1007.11|1010.77|1007.97|1009.46|1006.66|0
1652218200000|2022-05-10 21:30:00|1009.99|1007.19|1010.17|1007.37|1010.27|1007.47|1009.7|1006.9|0
1652218500000|2022-05-10 21:35:00|1010.13|1007.33|1010.31|1007.51|1010.63|1007.83|1010.02|1007.22|0
1652218800000|2022-05-10 21:40:00|1010.27|1007.47|1009.88|1007.08|1010.31|1007.51|1009.88|1007.08|0
1652219100000|2022-05-10 21:45:00|1009.95|1007.15|1010.1|1007.3|1010.63|1007.83|1009.95|1007.15|0
1652219400000|2022-05-10 21:50:00|1010.23|1007.43|1009.88|1007.08|1010.23|1007.43|1009.88|1007.08|0
1652219700000|2022-05-10 21:55:00|1009.84|1007.04|1009.99|1007.19|1010.17|1007.37|1009.56|1006.76|0
1652220000000|2022-05-10 22:00:00|1010.54|1007.74|1011.14|1008.34|1011.76|1008.96|1009.07|1006.27|0
1652220300000|2022-05-10 22:05:00|1010.78|1007.98|1011.27|1008.47|1012.6|1009.8|1009.92|1007.12|0
1652220600000|2022-05-10 22:10:00|1010.9|1008.1|1011.38|1008.58|1012.12|1009.32|1009.92|1007.12|0
1652220900000|2022-05-10 22:15:00|1011.27|1008.47|1011.38|1008.58|1012.12|1009.32|1010.41|1007.61|0
1652221200000|2022-05-10 22:20:00|1011.27|1008.47|1009.68|1006.88|1011.27|1008.47|1008.7|1005.9|0
1652221500000|2022-05-10 22:25:00|1009.56|1006.76|1009.68|1006.88|1011.75|1008.95|1009.19|1006.39|0
1652221800000|2022-05-10 22:30:00|1009.43|1006.63|1007.97|1005.17|1009.43|1006.63|1007.97|1005.17|0
1652222100000|2022-05-10 22:35:00|1008.21|1005.41|1008.21|1005.41|1008.58|1005.78|1007.72|1004.92|0
1652222400000|2022-05-10 22:40:00|1007.72|1004.92|1006.99|1004.19|1008.21|1005.41|1006.75|1003.95|0
1652222700000|2022-05-10 22:45:00|1006.75|1003.95|1005.41|1002.61|1006.75|1003.95|1004.55|1001.75|0
1652223000000|2022-05-10 22:50:00|1005.29|1002.49|1004.8|1002|1005.41|1002.61|1004.31|1001.51|0
1652223300000|2022-05-10 22:55:00|1004.68|1001.88|1005.28|1002.48|1005.53|1002.73|1004.07|1001.27|0
1652223600000|2022-05-10 23:00:00|1005.17|1002.37|1005.65|1002.85|1006.26|1003.46|1004.92|1002.12|0
1652223900000|2022-05-10 23:05:00|1005.9|1003.1|1004.07|1001.27|1006.26|1003.46|1003.7|1000.9|0
1652224200000|2022-05-10 23:10:00|1004.19|1001.39|1004.31|1001.51|1004.8|1002|1003.09|1000.29|0
1652224500000|2022-05-10 23:15:00|1004.55|1001.75|1005.9|1003.1|1006.14|1003.34|1004.55|1001.75|0
1652224800000|2022-05-10 23:20:00|1006.01|1003.21|1006.01|1003.21|1006.26|1003.46|1006.01|1003.21|0
1652225100000|2022-05-10 23:25:00|1005.9|1003.1|1005.53|1002.73|1005.9|1003.1|1005.17|1002.37|0
1652225400000|2022-05-10 23:30:00|1005.28|1002.48|1009.18|1006.38|1010.16|1007.36|1004.79|1001.99|0
1652225700000|2022-05-10 23:35:00|1009.43|1006.63|1010.4|1007.6|1011.38|1008.58|1007.36|1004.56|0
1652226000000|2022-05-10 23:40:00|1010.16|1007.36|1009.18|1006.38|1011.87|1009.07|1008.94|1006.14|0
1652226300000|2022-05-10 23:45:00|1010.04|1007.24|1011.75|1008.95|1011.87|1009.07|1009.67|1006.87|0
1652226600000|2022-05-10 23:50:00|1011.62|1008.82|1012.11|1009.31|1012.11|1009.31|1011.02|1008.22|0
1652226900000|2022-05-10 23:55:00|1011.87|1009.07|1009.43|1006.63|1014.68|1011.88|1009.43|1006.63|0
1652227200000|2022-05-11 00:00:00|1009.67|1006.87|1010.28|1007.48|1013.33|1010.53|1009.67|1006.87|0
1652227500000|2022-05-11 00:05:00|1009.91|1007.11|1002.6|999.8|1010.4|1007.6|1002.6|999.8|0
1652227800000|2022-05-11 00:10:00|1002.84|1000.04|1001.87|999.07|1003.33|1000.53|1001.62|998.82|0
1652228100000|2022-05-11 00:15:00|1001.62|998.82|998.94|996.14|1002.6|999.8|998.46|995.66|0
1652228400000|2022-05-11 00:20:00|998.7|995.9|997.48|994.68|1000.04|997.24|997|994.2|0
1652228700000|2022-05-11 00:25:00|997.73|994.93|999.19|996.39|999.43|996.63|996.75|993.95|0
1652229000000|2022-05-11 00:30:00|999.43|996.63|998.46|995.66|1000.4|997.6|997.97|995.17|0
1652229300000|2022-05-11 00:35:00|998.58|995.78|1000.65|997.85|1000.89|998.09|998.58|995.78|0
1652229600000|2022-05-11 00:40:00|1000.89|998.09|1002.84|1000.04|1003.08|1000.28|1000.65|997.85|0
1652229900000|2022-05-11 00:45:00|1003.08|1000.28|1006.5|1003.7|1007.47|1004.67|1002.97|1000.17|0
1652230200000|2022-05-11 00:50:00|1006.74|1003.94|1006.25|1003.45|1008.2|1005.4|1006.01|1003.21|0
1652230500000|2022-05-11 00:55:00|1006.38|1003.58|1005.03|1002.23|1006.38|1003.58|1001.86|999.06|0
1652230800000|2022-05-11 01:00:00|1005.16|1002.36|1005.65|1002.85|1008.69|1005.89|1004.79|1001.99|0
1652231100000|2022-05-11 01:05:00|1005.52|1002.72|1007.47|1004.67|1007.47|1004.67|1004.92|1002.12|0
1652231400000|2022-05-11 01:10:00|1007.11|1004.31|1008.33|1005.53|1009.18|1006.38|1007.11|1004.31|0
1652231700000|2022-05-11 01:15:00|1008.45|1005.65|1004.3|1001.5|1008.45|1005.65|1003.57|1000.77|0
1652232000000|2022-05-11 01:20:00|1003.81|1001.01|999.43|996.63|1004.3|1001.5|998.7|995.9|0
1652232300000|2022-05-11 01:25:00|999.31|996.51|998.33|995.53|1000.4|997.6|997.96|995.16|0
1652232600000|2022-05-11 01:30:00|997.72|994.92|999.43|996.63|1000.4|997.6|996.75|993.95|0
1652232900000|2022-05-11 01:35:00|999.18|996.38|999.18|996.38|1002.23|999.43|998.45|995.65|0
1652233200000|2022-05-11 01:40:00|998.69|995.89|996.99|994.19|998.69|995.89|996.75|993.95|0
1652233500000|2022-05-11 01:45:00|996.75|993.95|999.18|996.38|999.18|996.38|996.75|993.95|0
1652233800000|2022-05-11 01:50:00|999.06|996.26|995.28|992.48|1000.77|997.97|994.55|991.75|0
1652234100000|2022-05-11 01:55:00|995.53|992.73|994.55|991.75|995.53|992.73|993.95|991.15|0
1652234400000|2022-05-11 02:00:00|994.8|992|994.31|991.51|996.26|993.46|994.07|991.27|0
1652234700000|2022-05-11 02:05:00|994.19|991.39|990.66|987.86|994.31|991.51|990.66|987.86|0
1652235000000|2022-05-11 02:10:00|991.15|988.35|991.39|988.59|991.63|988.83|990.66|987.86|0
1652235300000|2022-05-11 02:15:00|991.15|988.35|990.66|987.86|992.73|989.93|990.66|987.86|0
1652235600000|2022-05-11 02:20:00|990.9|988.1|988.47|985.67|990.9|988.1|987.25|984.45|0
1652235900000|2022-05-11 02:25:00|988.35|985.55|987.98|985.18|988.84|986.04|987.62|984.82|0
1652236200000|2022-05-11 02:30:00|988.23|985.43|987.5|984.7|988.23|985.43|987.25|984.45|0
1652236500000|2022-05-11 02:35:00|987.74|984.94|988.47|985.67|989.93|987.13|987.74|984.94|0
1652236800000|2022-05-11 02:40:00|988.35|985.55|990.17|987.37|990.54|987.74|987.74|984.94|0
1652237100000|2022-05-11 02:45:00|989.93|987.13|989.68|986.88|990.54|987.74|989.2|986.4|0
1652237400000|2022-05-11 02:50:00|989.93|987.13|989.81|987.01|990.41|987.61|989.2|986.4|0
1652237700000|2022-05-11 02:55:00|989.68|986.88|990.66|987.86|991.63|988.83|989.57|986.77|0
1652238000000|2022-05-11 03:00:00|990.78|987.98|990.3|987.5|991.87|989.07|990.17|987.37|0
1652238300000|2022-05-11 03:05:00|990.41|987.61|990.29|987.49|990.66|987.86|989.44|986.64|0
1652238600000|2022-05-11 03:10:00|990.17|987.37|991.14|988.34|991.87|989.07|990.17|987.37|0
1652238900000|2022-05-11 03:15:00|991.27|988.47|990.29|987.49|992.11|989.31|989.44|986.64|0
1652239200000|2022-05-11 03:20:00|990.17|987.37|988.95|986.15|990.41|987.61|988.59|985.79|0
1652239500000|2022-05-11 03:25:00|989.08|986.28|989.44|986.64|989.92|987.12|988.59|985.79|0
1652239800000|2022-05-11 03:30:00|989.08|986.28|990.29|987.49|990.41|987.61|989.08|986.28|0
1652240100000|2022-05-11 03:35:00|990.17|987.37|990.41|987.61|990.41|987.61|989.44|986.64|0
1652240400000|2022-05-11 03:40:00|990.29|987.49|991.38|988.58|992.84|990.04|990.17|987.37|0
1652240700000|2022-05-11 03:45:00|991.14|988.34|988.71|985.91|991.14|988.34|988.22|985.42|0
1652241000000|2022-05-11 03:50:00|988.46|985.66|991.38|988.58|991.87|989.07|988.35|985.55|0
1652241300000|2022-05-11 03:55:00|991.02|988.22|990.16|987.36|991.38|988.58|989.68|986.88|0
1652241600000|2022-05-11 04:00:00|990.41|987.61|989.19|986.39|990.89|988.09|989.07|986.27|0
1652241900000|2022-05-11 04:05:00|989.32|986.52|989.43|986.63|989.92|987.12|988.95|986.15|0
1652242200000|2022-05-11 04:10:00|989.19|986.39|990.05|987.25|990.16|987.36|989.07|986.27|0
1652242500000|2022-05-11 04:15:00|989.92|987.12|990.16|987.36|990.89|988.09|989.56|986.76|0
1652242800000|2022-05-11 04:20:00|990.41|987.61|991.38|988.58|991.87|989.07|990.16|987.36|0
1652243100000|2022-05-11 04:25:00|991.14|988.34|991.87|989.07|992.35|989.55|991.14|988.34|0
1652243400000|2022-05-11 04:30:00|991.38|988.58|991.02|988.22|991.87|989.07|990.65|987.85|0
1652243700000|2022-05-11 04:35:00|990.89|988.09|991.13|988.33|991.62|988.82|990.16|987.36|0
1652244000000|2022-05-11 04:40:00|990.89|988.09|991.26|988.46|991.38|988.58|990.41|987.61|0
1652244300000|2022-05-11 04:45:00|991.13|988.33|991.13|988.33|991.38|988.58|990.65|987.85|0
1652244600000|2022-05-11 04:50:00|991.02|988.22|989.8|987|991.13|988.33|989.43|986.63|0
1652244900000|2022-05-11 04:55:00|989.67|986.87|988.58|985.78|990.4|987.6|988.46|985.66|0
1652245200000|2022-05-11 05:00:00|988.46|985.66|988.94|986.14|989.19|986.39|987.97|985.17|0
1652245500000|2022-05-11 05:05:00|989.07|986.27|989.43|986.63|989.67|986.87|987.73|984.93|0
1652245800000|2022-05-11 05:10:00|989.19|986.39|989.19|986.39|990.89|988.09|988.83|986.03|0
1652246100000|2022-05-11 05:15:00|989.07|986.27|991.5|988.7|991.62|988.82|987.24|984.44|0
1652246400000|2022-05-11 05:20:00|991.26|988.46|991.37|988.57|992.11|989.31|990.16|987.36|0
1652246700000|2022-05-11 05:25:00|991.13|988.33|987.24|984.44|991.13|988.33|987.24|984.44|0
1652247000000|2022-05-11 05:30:00|987.48|984.68|988.1|985.3|988.82|986.02|987.24|984.44|0
1652247300000|2022-05-11 05:35:00|987.97|985.17|989.18|986.38|989.91|987.11|987.73|984.93|0
1652247600000|2022-05-11 05:40:00|989.07|986.27|990.4|987.6|990.89|988.09|988.58|985.78|0
1652247900000|2022-05-11 05:45:00|990.53|987.73|988.45|985.65|990.89|988.09|987.72|984.92|0
1652248200000|2022-05-11 05:50:00|988.34|985.54|990.89|988.09|991.13|988.33|987.72|984.92|0
1652248500000|2022-05-11 05:55:00|990.77|987.97|990.53|987.73|992.59|989.79|990.53|987.73|0
1652248800000|2022-05-11 06:00:00|990.64|987.84|993.56|990.76|995.51|992.71|990.64|987.84|0
1652249100000|2022-05-11 06:05:00|993.32|990.52|991.25|988.45|995.51|992.71|990.88|988.08|0
1652249400000|2022-05-11 06:10:00|991.37|988.57|990.88|988.08|992.34|989.54|990.77|987.97|0
1652249700000|2022-05-11 06:15:00|990.4|987.6|986.02|983.22|990.4|987.6|986.02|983.22|0
1652250000000|2022-05-11 06:20:00|985.9|983.1|985.29|982.49|987.72|984.92|985.05|982.25|0
1652250300000|2022-05-11 06:25:00|985.42|982.62|986.26|983.46|987.85|985.05|985.17|982.37|0
1652250600000|2022-05-11 06:30:00|986.02|983.22|987.12|984.32|987.12|984.32|985.05|982.25|0
1652250900000|2022-05-11 06:35:00|987.36|984.56|990.55|987.75|991.15|988.35|987.36|984.56|0
1652251200000|2022-05-11 06:40:00|990.67|987.87|987.87|985.07|990.67|987.87|987.5|984.7|0
1652251500000|2022-05-11 06:45:00|988|985.2|991.53|988.73|992.26|989.46|987.75|984.95|0
1652251800000|2022-05-11 06:50:00|991.77|988.97|991.65|988.85|993.23|990.43|990.92|988.12|0
1652252100000|2022-05-11 06:55:00|991.77|988.97|992.14|989.34|993.23|990.43|991.04|988.24|0
1652252400000|2022-05-11 07:00:00|992.01|989.21|992.63|989.83|994.58|991.78|990.06|987.26|0
1652252700000|2022-05-11 07:05:00|993.03|990.63|988.77|986.37|994.25|991.85|988.04|985.64|0
1652253000000|2022-05-11 07:10:00|989.75|987.35|994.01|991.61|994.25|991.85|988.53|986.13|0
1652253300000|2022-05-11 07:15:00|994.25|991.85|995.35|992.95|998.64|996.24|994.25|991.85|0
1652253600000|2022-05-11 07:20:00|994.74|992.34|995.94|993.54|995.96|993.56|989.99|987.59|0
1652253900000|2022-05-11 07:25:00|995.82|993.42|997.76|995.36|1000.06|997.66|995.82|993.42|0
1652254200000|2022-05-11 07:30:00|997.28|994.88|999.7|997.3|1001.28|998.88|996.18|993.78|0
1652254500000|2022-05-11 07:35:00|999.82|997.42|997.88|995.48|999.82|997.42|996.06|993.66|0
1652254800000|2022-05-11 07:40:00|997.63|995.23|995.93|993.53|998.61|996.21|993.75|991.35|0
1652255100000|2022-05-11 07:45:00|995.09|992.69|994.24|991.84|996.3|993.9|993.51|991.11|0
1652255400000|2022-05-11 07:50:00|993.99|991.59|994.36|991.96|995.45|993.05|992.29|989.89|0
1652255700000|2022-05-11 07:55:00|994.48|992.08|993.15|990.75|996.18|993.78|991.57|989.17|0
1652256000000|2022-05-11 08:00:00|992.78|990.38|991.08|988.68|993.75|991.35|988.9|986.5|0
1652256300000|2022-05-11 08:05:00|990.84|988.44|988.65|986.25|992.66|990.26|987.93|985.53|0
1652256600000|2022-05-11 08:10:00|988.29|985.89|984.29|981.89|988.41|986.01|984.05|981.65|0
1652256900000|2022-05-11 08:15:00|984.05|981.65|983.32|980.92|985.26|982.86|981.99|979.59|0
1652257200000|2022-05-11 08:20:00|983.69|981.29|978.96|976.56|983.81|981.41|978.72|976.32|0
1652257500000|2022-05-11 08:25:00|979.2|976.8|976.54|974.14|980.41|978.01|976.54|974.14|0
1652257800000|2022-05-11 08:30:00|976.06|973.66|974.36|971.96|976.78|974.38|974.12|971.72|0
1652258100000|2022-05-11 08:35:00|974.73|972.33|972.91|970.51|974.85|972.45|972.18|969.78|0
1652258400000|2022-05-11 08:40:00|973.15|970.75|968.56|966.16|973.15|970.75|967.59|965.19|0
1652258700000|2022-05-11 08:45:00|968.44|966.04|966.91|964.51|968.8|966.4|966.91|964.51|0
1652259000000|2022-05-11 08:50:00|966.67|964.27|963.28|960.88|967.64|965.24|963.28|960.88|0
1652259300000|2022-05-11 08:55:00|962.56|960.16|963.52|961.12|963.77|961.37|961.59|959.19|0
1652259600000|2022-05-11 09:00:00|963.41|961.01|959.9|957.5|963.41|961.01|959.41|957.01|0
1652259900000|2022-05-11 09:05:00|959.41|957.01|959.78|957.38|962.2|959.8|959.17|956.77|0
1652260200000|2022-05-11 09:10:00|959.89|957.49|960.62|958.22|960.86|958.46|959.17|956.77|0
1652260500000|2022-05-11 09:15:00|960.26|957.86|961.9|959.5|963.48|961.08|960.26|957.86|0
1652260800000|2022-05-11 09:20:00|961.66|959.26|964.93|962.53|964.93|962.53|961.17|958.77|0
1652261100000|2022-05-11 09:25:00|965.05|962.65|962.87|960.47|965.53|963.13|962.87|960.47|0
1652261400000|2022-05-11 09:30:00|962.62|960.22|964.08|961.68|964.08|961.68|962.38|959.98|0
1652261700000|2022-05-11 09:35:00|963.59|961.19|963.48|961.08|964.56|962.16|962.38|959.98|0
1652262000000|2022-05-11 09:40:00|963.35|960.95|962.86|960.46|964.08|961.68|961.41|959.01|0
1652262300000|2022-05-11 09:45:00|962.75|960.35|962.75|960.35|963.59|961.19|961.65|959.25|0
1652262600000|2022-05-11 09:50:00|963.11|960.71|962.38|959.98|963.59|961.19|961.65|959.25|0
1652262900000|2022-05-11 09:55:00|962.62|960.22|962.62|960.22|963.23|960.83|961.9|959.5|0
1652263200000|2022-05-11 10:00:00|962.51|960.11|965.28|962.88|965.28|962.88|961.05|958.65|0
1652263500000|2022-05-11 10:05:00|965.04|962.64|968.92|966.52|969.4|967|964.56|962.16|0
1652263800000|2022-05-11 10:10:00|968.43|966.03|967.52|965.12|971.36|968.96|966.86|964.46|0
1652264100000|2022-05-11 10:15:00|967.76|965.36|968|965.6|968.25|965.85|965.93|963.53|0
1652264400000|2022-05-11 10:20:00|968.12|965.72|966.54|964.14|968.49|966.09|965.68|963.28|0
1652264700000|2022-05-11 10:25:00|966.66|964.26|963.24|960.84|966.78|964.38|962.88|960.48|0
1652265000000|2022-05-11 10:30:00|963.61|961.21|959.59|957.19|963.61|961.21|958.61|956.21|0
1652265300000|2022-05-11 10:35:00|959.47|957.07|958.37|955.97|960.32|957.92|957.64|955.24|0
1652265600000|2022-05-11 10:40:00|958.25|955.85|957.64|955.24|959.1|956.7|957.64|955.24|0
1652265900000|2022-05-11 10:45:00|957.77|955.37|958.86|956.46|958.98|956.58|957.64|955.24|0
1652266200000|2022-05-11 10:50:00|958.61|956.21|959.98|957.58|960.95|958.55|958.37|955.97|0
1652266500000|2022-05-11 10:55:00|959.73|957.33|960.95|958.55|960.95|958.55|958.76|956.36|0
1652266800000|2022-05-11 11:00:00|961.32|958.92|960.35|957.95|961.92|959.52|959.49|957.09|0
1652267100000|2022-05-11 11:05:00|960.46|958.06|960.1|957.7|962.17|959.77|959.73|957.33|0
1652267400000|2022-05-11 11:10:00|959.97|957.57|959.73|957.33|960.59|958.19|958.76|956.36|0
1652267700000|2022-05-11 11:15:00|959.49|957.09|959.24|956.84|959.97|957.57|958.64|956.24|0
1652268000000|2022-05-11 11:20:00|959|956.6|958.03|955.63|959.24|956.84|957.78|955.38|0
1652268300000|2022-05-11 11:25:00|958.27|955.87|957.91|955.51|958.88|956.48|956.81|954.41|0
1652268600000|2022-05-11 11:30:00|957.54|955.14|959|956.6|959.97|957.57|957.18|954.78|0
1652268900000|2022-05-11 11:35:00|958.88|956.48|954.75|952.35|959|956.6|951.22|948.82|0
1652269200000|2022-05-11 11:40:00|954.86|952.46|954.86|952.46|955.35|952.95|952.19|949.79|0
1652269500000|2022-05-11 11:45:00|954.75|952.35|957.08|954.68|957.69|955.29|954.62|952.22|0
1652269800000|2022-05-11 11:50:00|957.32|954.92|957.69|955.29|957.81|955.41|954.65|952.25|0
1652270100000|2022-05-11 11:55:00|957.57|955.17|957.81|955.41|959.76|957.36|957.57|955.17|0
1652270400000|2022-05-11 12:00:00|957.57|955.17|958.18|955.78|959.03|956.63|956.59|954.19|0
1652270700000|2022-05-11 12:05:00|958.3|955.9|959.27|956.87|959.76|957.36|957.32|954.92|0
1652271000000|2022-05-11 12:10:00|959.4|957|961.46|959.06|961.7|959.3|958.78|956.38|0
1652271300000|2022-05-11 12:15:00|961.95|959.55|962.43|960.03|963.77|961.37|961.46|959.06|0
1652271600000|2022-05-11 12:20:00|963.28|960.88|960.72|958.32|964.62|962.22|960.72|958.32|0
1652271900000|2022-05-11 12:25:00|960.97|958.57|966.07|963.67|966.07|963.67|957.56|955.16|0
1652272200000|2022-05-11 12:30:00|974.72|972.32|1006.45|1003.33|1019.31|1016.19|974.72|972.32|0
1652272500000|2022-05-11 12:35:00|1007.43|1004.31|1036.6|1033.48|1036.6|1033.48|1005.72|1002.6|0
1652272800000|2022-05-11 12:40:00|1036.36|1033.24|1028.88|1025.76|1037.34|1034.22|1023.75|1020.63|0
1652273100000|2022-05-11 12:45:00|1026.19|1023.07|1032.55|1029.43|1034.02|1030.9|1024.48|1021.36|0
1652273400000|2022-05-11 12:50:00|1032.43|1029.31|1047.67|1044.55|1048.65|1045.53|1032.06|1028.94|0
1652273700000|2022-05-11 12:55:00|1047.31|1044.19|1046.15|1043.03|1052.4|1049.28|1042.85|1039.73|0
1652274000000|2022-05-11 13:00:00|1046.52|1043.4|1040.16|1037.04|1047.62|1044.5|1039.54|1036.42|0
1652274300000|2022-05-11 13:05:00|1040.77|1037.65|1030.86|1027.74|1041.5|1038.38|1028.05|1024.93|0
1652274600000|2022-05-11 13:10:00|1030.13|1027.01|1029.12|1026|1033.43|1030.31|1027.19|1024.07|0
1652274900000|2022-05-11 13:15:00|1028.38|1025.26|1016.75|1013.63|1032.17|1029.05|1016.75|1013.63|0
1652275200000|2022-05-11 13:20:00|1016.26|1013.14|1015.04|1011.92|1020.91|1017.79|1013.57|1010.45|0
1652275500000|2022-05-11 13:25:00|1014.79|1011.67|1015.77|1012.65|1021.15|1018.03|1013.69|1010.57|0
1652275800000|2022-05-11 13:30:00|1013.32|1010.2|1025.07|1021.95|1027.89|1024.77|1000.13|997.01|0
1652276100000|2022-05-11 13:35:00|1029.23|1026.11|1024.09|1020.97|1033.4|1030.28|1019.19|1016.07|0
1652276400000|2022-05-11 13:40:00|1027.52|1024.4|992.56|989.44|1029.72|1026.6|991.59|988.47|0
1652276700000|2022-05-11 13:45:00|991.47|988.35|972.67|969.55|997.26|994.14|969.14|966.02|0
1652277000000|2022-05-11 13:50:00|972.92|969.8|973.16|970.04|979.27|976.15|966.08|962.96|0
1652277300000|2022-05-11 13:55:00|973.65|970.53|974.88|972.48|989.06|985.94|973.41|970.29|0
1652277600000|2022-05-11 14:00:00|975.98|973.58|973.78|971.38|986.74|984.34|972.07|969.67|0
1652277900000|2022-05-11 14:05:00|974.02|971.62|995.44|993.04|995.81|993.41|974.02|971.62|0
1652278200000|2022-05-11 14:10:00|995.2|992.8|986.37|983.97|999.12|996.72|981.48|979.08|0
1652278500000|2022-05-11 14:15:00|985.52|983.12|979.4|977|992.25|989.85|978.18|975.78|0
1652278800000|2022-05-11 14:20:00|976.71|974.31|966.92|964.52|984.79|982.39|963.14|960.74|0
1652279100000|2022-05-11 14:25:00|966.32|963.92|969.61|967.21|975.48|973.08|963.87|961.47|0
1652279400000|2022-05-11 14:30:00|971.08|968.68|976.22|973.82|981.36|978.96|965.7|963.3|0
1652279700000|2022-05-11 14:35:00|975.97|973.57|964.94|962.54|983.56|981.16|961.28|958.88|0
1652280000000|2022-05-11 14:40:00|964.7|962.3|958.35|955.95|966.9|964.5|957.37|954.97|0
1652280300000|2022-05-11 14:45:00|959.08|956.68|968.12|965.72|970.69|968.29|956.88|954.48|0
1652280600000|2022-05-11 14:50:00|970.94|968.54|981.33|978.93|985.74|983.34|968.61|966.21|0
1652280900000|2022-05-11 14:55:00|981.95|979.55|980.12|977.72|986.72|984.32|977.42|975.02|0
1652281200000|2022-05-11 15:00:00|980.24|977.84|984.4|982|991.64|989.24|979.26|976.86|0
1652281500000|2022-05-11 15:05:00|984.65|982.25|987.47|985.07|991.27|988.87|982.69|980.29|0
1652281800000|2022-05-11 15:10:00|988.7|986.3|979.63|977.23|990.53|988.13|978.77|976.37|0
1652282100000|2022-05-11 15:15:00|980.48|978.08|994.95|992.55|999.5|997.1|978.65|976.25|0
1652282400000|2022-05-11 15:20:00|995.57|993.17|984.83|982.43|996.18|993.78|983.96|981.56|0
1652282700000|2022-05-11 15:25:00|986.3|983.9|977.49|975.09|988.51|986.11|976.26|973.86|0
1652283000000|2022-05-11 15:30:00|977.37|974.97|976.75|974.35|981.4|979|972.48|970.08|0
1652283300000|2022-05-11 15:35:00|975.28|972.88|964.28|961.88|980.67|978.27|958.91|956.51|0
1652283600000|2022-05-11 15:40:00|964.77|962.37|967.07|964.67|967.8|965.4|960.46|958.06|0
1652283900000|2022-05-11 15:45:00|966.09|963.69|973.68|971.28|974.91|972.51|965.35|962.95|0
1652284200000|2022-05-11 15:50:00|972.34|969.94|980.55|978.15|982.51|980.11|972.34|969.94|0
1652284500000|2022-05-11 15:55:00|979.81|977.41|982.02|979.62|986.93|984.53|979.81|977.41|0
1652284800000|2022-05-11 16:00:00|983.49|981.09|987.05|984.65|989.87|987.47|982.26|979.86|0
1652285100000|2022-05-11 16:05:00|987.42|985.02|989.13|986.73|989.51|987.11|982.02|979.62|0
1652285400000|2022-05-11 16:10:00|988.64|986.24|990.36|987.96|995.52|993.12|986.92|984.52|0
1652285700000|2022-05-11 16:15:00|991.59|989.19|996.01|993.61|996.75|994.35|987.66|985.26|0
1652286000000|2022-05-11 16:20:00|996.75|994.35|981.16|978.76|997.61|995.21|979.32|976.92|0
1652286300000|2022-05-11 16:25:00|981.53|979.13|1005.85|1003.45|1007.45|1005.05|980.18|977.78|0
1652286600000|2022-05-11 16:30:00|1008.42|1006.02|1008.01|1005.61|1011.94|1009.54|1005.06|1002.66|0
1652286900000|2022-05-11 16:35:00|1008.25|1005.85|1005.55|1003.15|1008.5|1006.1|1001.14|998.74|0
1652287200000|2022-05-11 16:40:00|1006.78|1004.38|1010.95|1008.55|1013.16|1010.76|999.42|997.02|0
1652287500000|2022-05-11 16:45:00|1012.43|1010.03|1007.76|1005.36|1015.13|1012.73|1006.91|1004.51|0
1652287800000|2022-05-11 16:50:00|1007.52|1005.12|1019.55|1017.15|1020.04|1017.64|1007.52|1005.12|0
1652288100000|2022-05-11 16:55:00|1019.79|1017.39|1024.96|1022.56|1026.68|1024.28|1018.32|1015.92|0
1652288400000|2022-05-11 17:00:00|1025.69|1023.29|1031.18|1028.78|1032.03|1029.63|1025.4|1023|0
1652288700000|2022-05-11 17:05:00|1031.3|1028.9|1035.58|1033.18|1038.67|1036.27|1031.3|1028.9|0
1652289000000|2022-05-11 17:10:00|1035.34|1032.94|1033.01|1030.61|1035.83|1033.43|1028.71|1026.31|0
1652289300000|2022-05-11 17:15:00|1032.88|1030.48|1033.25|1030.85|1033.5|1031.1|1027.85|1025.45|0
1652289600000|2022-05-11 17:20:00|1033.62|1031.22|1028.46|1026.06|1040.25|1037.85|1026.25|1023.85|0
1652289900000|2022-05-11 17:25:00|1028.71|1026.31|1039.4|1037|1040.5|1038.1|1026.74|1024.34|0
1652290200000|2022-05-11 17:30:00|1040.01|1037.61|1035.09|1032.69|1042.47|1040.07|1032.88|1030.48|0
1652290500000|2022-05-11 17:35:00|1035.34|1032.94|1045.96|1043.56|1046.08|1043.68|1032.52|1030.12|0
1652290800000|2022-05-11 17:40:00|1046.2|1043.8|1048.51|1046.11|1049.49|1047.09|1045.56|1043.16|0
1652291100000|2022-05-11 17:45:00|1049.25|1046.85|1050.33|1047.93|1057.36|1054.96|1049|1046.6|0
1652291400000|2022-05-11 17:50:00|1050.94|1048.54|1052.9|1050.5|1055.85|1053.45|1047.01|1044.61|0
1652291700000|2022-05-11 17:55:00|1050.33|1047.93|1060.87|1058.47|1062.98|1060.58|1049.71|1047.31|0
1652292000000|2022-05-11 18:00:00|1060.62|1058.22|1043.92|1041.52|1060.62|1058.22|1043.92|1041.52|0
1652292300000|2022-05-11 18:05:00|1043.43|1041.03|1052.54|1050.14|1052.54|1050.14|1042.7|1040.3|0
1652292600000|2022-05-11 18:10:00|1053.39|1050.99|1045.54|1043.14|1055.36|1052.96|1045.54|1043.14|0
1652292900000|2022-05-11 18:15:00|1045.42|1043.02|1040.24|1037.84|1049.71|1047.31|1037.3|1034.9|0
1652293200000|2022-05-11 18:20:00|1040.98|1038.58|1034.12|1031.72|1049.69|1047.29|1031.91|1029.51|0
1652293500000|2022-05-11 18:25:00|1032.89|1030.49|1036.37|1033.97|1038.21|1035.81|1024.32|1021.92|0
1652293800000|2022-05-11 18:30:00|1035.14|1032.74|1025.83|1023.43|1041.03|1038.63|1025.83|1023.43|0
1652294100000|2022-05-11 18:35:00|1026.56|1024.16|1025.58|1023.18|1031.22|1028.82|1022.64|1020.24|0
1652294400000|2022-05-11 18:40:00|1026.07|1023.67|1017.38|1014.98|1034.16|1031.76|1017.25|1014.85|0
1652294700000|2022-05-11 18:45:00|1017.01|1014.61|1030.37|1027.97|1031.22|1028.82|1015.05|1012.65|0
1652295000000|2022-05-11 18:50:00|1030.13|1027.73|1039.45|1037.05|1041.79|1039.39|1028.29|1025.89|0
1652295300000|2022-05-11 18:55:00|1039.21|1036.81|1042.16|1039.76|1043.88|1041.48|1035.53|1033.13|0
1652295600000|2022-05-11 19:00:00|1042.89|1040.49|1049.65|1047.25|1049.65|1047.25|1041.17|1038.77|0
1652295900000|2022-05-11 19:05:00|1048.91|1046.51|1044|1041.6|1053.33|1050.93|1043.26|1040.86|0
1652296200000|2022-05-11 19:10:00|1044.24|1041.84|1048.17|1045.77|1049.65|1047.25|1039.09|1036.69|0
1652296500000|2022-05-11 19:15:00|1047.81|1045.41|1046.11|1043.71|1056.04|1053.64|1041.3|1038.9|0
1652296800000|2022-05-11 19:20:00|1046.6|1044.2|1051.4|1049|1052.25|1049.85|1043.65|1041.25|0
1652297100000|2022-05-11 19:25:00|1050.78|1048.38|1049.59|1047.19|1052.29|1049.89|1041.48|1039.08|0
1652297400000|2022-05-11 19:30:00|1049.09|1046.69|1051.21|1048.81|1052.29|1049.89|1043.93|1041.53|0
1652297700000|2022-05-11 19:35:00|1051.46|1049.06|1061.79|1059.39|1062.77|1060.37|1050.96|1048.56|0
1652298000000|2022-05-11 19:40:00|1062.41|1060.01|1061.86|1059.46|1063.83|1061.43|1057.81|1055.41|0
1652298300000|2022-05-11 19:45:00|1061.62|1059.22|1070.72|1068.32|1070.85|1068.45|1061.62|1059.22|0
1652298600000|2022-05-11 19:50:00|1070.61|1068.21|1070.85|1068.45|1075.52|1073.12|1066.48|1064.08|0
1652298900000|2022-05-11 19:55:00|1070.36|1067.96|1068.64|1066.24|1074.29|1071.89|1067.41|1065.01|0
1652299200000|2022-05-11 20:00:00|1067.9|1065.5|1062.98|1060.58|1070.36|1067.96|1062.98|1060.58|0
1652299500000|2022-05-11 20:05:00|1063.23|1060.83|1062.98|1060.58|1063.48|1061.08|1060.04|1057.64|0
1652299800000|2022-05-11 20:10:00|1062|1059.6|1058.81|1056.41|1062|1059.6|1057.09|1054.69|0
1652300100000|2022-05-11 20:15:00|1059.5|1056.7|1059.01|1056.21|1059.99|1057.19|1055.46|1052.66|0
1652300400000|2022-05-11 20:20:00|1059.14|1056.34|1060.48|1057.68|1060.73|1057.93|1057.78|1054.98|0
1652300700000|2022-05-11 20:25:00|1059.5|1056.7|1058.76|1055.96|1062.2|1059.4|1058.76|1055.96|0
1652301000000|2022-05-11 20:30:00|1058.52|1055.72|1059.25|1056.45|1059.99|1057.19|1058.27|1055.47|0
1652301300000|2022-05-11 20:35:00|1059.5|1056.7|1058.03|1055.23|1059.75|1056.95|1057.78|1054.98|0
1652301600000|2022-05-11 20:40:00|1058.27|1055.47|1056.8|1054|1058.27|1055.47|1054.34|1051.54|0
1652301900000|2022-05-11 20:45:00|1056.68|1053.88|1055.33|1052.53|1057.29|1054.49|1053.36|1050.56|0
1652302200000|2022-05-11 20:50:00|1055.08|1052.28|1055.33|1052.53|1055.82|1053.02|1054.23|1051.43|0
1652302500000|2022-05-11 20:55:00|1055.45|1052.65|1057.36|1054.56|1058.76|1055.96|1055.08|1052.28|0
1652302800000|2022-05-11 21:00:00|1057.21|1054.41|1057.18|1054.38|1057.53|1054.73|1057.03|1054.23|0
1652303100000|2022-05-11 21:05:00|1056.9|1054.1|1059.36|1056.56|1059.39|1056.59|1056.79|1053.99|0
1652303400000|2022-05-11 21:10:00|1059.39|1056.59|1060.18|1057.38|1060.25|1057.45|1059.39|1056.59|0
1652303700000|2022-05-11 21:15:00|1060.21|1057.41|1060.74|1057.94|1061.04|1058.24|1060.21|1057.41|0
1652304000000|2022-05-11 21:20:00|1060.57|1057.77|1061.68|1058.88|1062.22|1059.42|1060.57|1057.77|0
1652304300000|2022-05-11 21:25:00|1062.07|1059.27|1061.89|1059.09|1062.15|1059.35|1061.35|1058.55|0
1652304600000|2022-05-11 21:30:00|1061.93|1059.13|1061.39|1058.59|1062.29|1059.49|1060.86|1058.06|0
1652304900000|2022-05-11 21:35:00|1061.35|1058.55|1061.72|1058.92|1062.11|1059.31|1061.32|1058.52|0
1652305200000|2022-05-11 21:40:00|1061.68|1058.88|1061.85|1059.05|1062.07|1059.27|1061.35|1058.55|0
1652305500000|2022-05-11 21:45:00|1061.72|1058.92|1060.82|1058.02|1061.82|1059.02|1060.82|1058.02|0
1652305800000|2022-05-11 21:50:00|1060.75|1057.95|1060.54|1057.74|1060.79|1057.99|1060.5|1057.7|0
1652306100000|2022-05-11 21:55:00|1060.61|1057.81|1059.75|1056.95|1061.03|1058.23|1059.25|1056.45|0
1652306400000|2022-05-11 22:00:00|1060.36|1057.56|1060.6|1057.8|1062.81|1060.01|1058.76|1055.96|0
1652306700000|2022-05-11 22:05:00|1060.85|1058.05|1062.69|1059.89|1064.78|1061.98|1060.85|1058.05|0
1652307000000|2022-05-11 22:10:00|1062.81|1060.01|1069.32|1066.52|1069.32|1066.52|1062.44|1059.64|0
1652307300000|2022-05-11 22:15:00|1068.83|1066.03|1070.55|1067.75|1071.41|1068.61|1067.35|1064.55|0
1652307600000|2022-05-11 22:20:00|1070.79|1067.99|1071.04|1068.24|1071.04|1068.24|1068.46|1065.66|0
1652307900000|2022-05-11 22:25:00|1071.17|1068.37|1069.56|1066.76|1071.78|1068.98|1067.84|1065.04|0
1652308200000|2022-05-11 22:30:00|1069.2|1066.4|1066.37|1063.57|1069.2|1066.4|1066.12|1063.32|0
1652308500000|2022-05-11 22:35:00|1066.12|1063.32|1064.65|1061.85|1066.12|1063.32|1063.55|1060.75|0
1652308800000|2022-05-11 22:40:00|1064.16|1061.36|1063.8|1061|1065.14|1062.34|1063.42|1060.62|0
1652309100000|2022-05-11 22:45:00|1063.91|1061.11|1063.06|1060.26|1064.78|1061.98|1062.44|1059.64|0
1652309400000|2022-05-11 22:50:00|1062.93|1060.13|1061.21|1058.41|1065.88|1063.08|1060.72|1057.92|0
1652309700000|2022-05-11 22:55:00|1061.34|1058.54|1059.98|1057.18|1062.32|1059.52|1059.98|1057.18|0
1652310000000|2022-05-11 23:00:00|1059.25|1056.45|1059.25|1056.45|1060.23|1057.43|1058.26|1055.46|0
1652310300000|2022-05-11 23:05:00|1059|1056.2|1059.25|1056.45|1060.72|1057.92|1059|1056.2|0
1652310600000|2022-05-11 23:10:00|1059.37|1056.57|1061.21|1058.41|1061.21|1058.41|1058.75|1055.95|0
1652310900000|2022-05-11 23:15:00|1061.46|1058.66|1060.6|1057.8|1061.58|1058.78|1059.98|1057.18|0
1652311200000|2022-05-11 23:20:00|1060.72|1057.92|1063.17|1060.37|1063.67|1060.87|1060.72|1057.92|0
1652311500000|2022-05-11 23:25:00|1063.3|1060.5|1063.91|1061.11|1064.16|1061.36|1062.44|1059.64|0
1652311800000|2022-05-11 23:30:00|1064.04|1061.24|1061.34|1058.54|1065.14|1062.34|1060.96|1058.16|0
1652312100000|2022-05-11 23:35:00|1061.09|1058.29|1059|1056.2|1061.83|1059.03|1058.64|1055.84|0
1652312400000|2022-05-11 23:40:00|1059.24|1056.44|1057.53|1054.73|1059.49|1056.69|1057.28|1054.48|0
1652312700000|2022-05-11 23:45:00|1057.41|1054.61|1057.28|1054.48|1058.02|1055.22|1054.22|1051.42|0
1652313000000|2022-05-11 23:50:00|1057.16|1054.36|1060.6|1057.8|1060.72|1057.92|1056.92|1054.12|0
1652313300000|2022-05-11 23:55:00|1060.96|1058.16|1057.28|1054.48|1060.96|1058.16|1057.28|1054.48|0
1652313600000|2022-05-12 00:00:00|1057.52|1054.72|1064.15|1061.35|1066.74|1063.94|1057.52|1054.72|0
1652313900000|2022-05-12 00:05:00|1064.65|1061.85|1059.24|1056.44|1065.63|1062.83|1057.52|1054.72|0
1652314200000|2022-05-12 00:10:00|1059.49|1056.69|1064.15|1061.35|1065.02|1062.22|1059.49|1056.69|0
1652314500000|2022-05-12 00:15:00|1064.4|1061.6|1075.71|1072.91|1076.44|1073.64|1064.4|1061.6|0
1652314800000|2022-05-12 00:20:00|1076.08|1073.28|1075.71|1072.91|1078.79|1075.99|1073.98|1071.18|0
1652315100000|2022-05-12 00:25:00|1076.44|1073.64|1073|1070.2|1078.17|1075.37|1072.75|1069.95|0
1652315400000|2022-05-12 00:30:00|1073.25|1070.45|1074.72|1071.92|1076.93|1074.13|1073.25|1070.45|0
1652315700000|2022-05-12 00:35:00|1074.48|1071.68|1066.36|1063.56|1074.97|1072.17|1065.87|1063.07|0
1652316000000|2022-05-12 00:40:00|1064.64|1061.84|1054.58|1051.78|1064.89|1062.09|1053.35|1050.55|0
1652316300000|2022-05-12 00:45:00|1054.82|1052.02|1053.6|1050.8|1058.14|1055.34|1053.1|1050.3|0
1652316600000|2022-05-12 00:50:00|1053.48|1050.68|1050.87|1048.07|1053.48|1050.68|1049.4|1046.6|0
1652316900000|2022-05-12 00:55:00|1051|1048.2|1051.74|1048.94|1053.57|1050.77|1050.87|1048.07|0
1652317200000|2022-05-12 01:00:00|1051.61|1048.81|1054.31|1051.51|1055.05|1052.25|1051.61|1048.81|0
1652317500000|2022-05-12 01:05:00|1054.07|1051.27|1058.49|1055.69|1060.95|1058.15|1053.57|1050.77|0
1652317800000|2022-05-12 01:10:00|1058.37|1055.57|1057.14|1054.34|1058.37|1055.57|1053.82|1051.02|0
1652318100000|2022-05-12 01:15:00|1057.01|1054.21|1054.68|1051.88|1057.01|1054.21|1049.77|1046.97|0
1652318400000|2022-05-12 01:20:00|1054.56|1051.76|1057.26|1054.46|1058.49|1055.69|1053.82|1051.02|0
1652318700000|2022-05-12 01:25:00|1057.14|1054.34|1055.42|1052.62|1057.14|1054.34|1052.59|1049.79|0
1652319000000|2022-05-12 01:30:00|1055.29|1052.49|1052.59|1049.79|1055.67|1052.87|1050.62|1047.82|0
1652319300000|2022-05-12 01:35:00|1053.08|1050.28|1054.31|1051.51|1055.42|1052.62|1052.23|1049.43|0
1652319600000|2022-05-12 01:40:00|1054.8|1052|1050.62|1047.82|1056.03|1053.23|1049.64|1046.84|0
1652319900000|2022-05-12 01:45:00|1050.38|1047.58|1047.8|1045|1050.51|1047.71|1047.19|1044.39|0
1652320200000|2022-05-12 01:50:00|1047.92|1045.12|1049.15|1046.35|1049.15|1046.35|1046.58|1043.78|0
1652320500000|2022-05-12 01:55:00|1049.4|1046.6|1049.89|1047.09|1051|1048.2|1046.2|1043.4|0
1652320800000|2022-05-12 02:00:00|1050.38|1047.58|1051.11|1048.31|1052.59|1049.79|1050.38|1047.58|0
1652321100000|2022-05-12 02:05:00|1051|1048.2|1052.72|1049.92|1053.08|1050.28|1050.26|1047.46|0
1652321400000|2022-05-12 02:10:00|1052.59|1049.79|1051.36|1048.56|1052.83|1050.03|1049.89|1047.09|0
1652321700000|2022-05-12 02:15:00|1051.49|1048.69|1048.66|1045.86|1051.85|1049.05|1048.66|1045.86|0
1652322000000|2022-05-12 02:20:00|1048.9|1046.1|1049.39|1046.59|1050.26|1047.46|1048.17|1045.37|0
1652322300000|2022-05-12 02:25:00|1049.28|1046.48|1051.85|1049.05|1052.83|1050.03|1049.28|1046.48|0
1652322600000|2022-05-12 02:30:00|1051.98|1049.18|1055.54|1052.74|1057.26|1054.46|1050.62|1047.82|0
1652322900000|2022-05-12 02:35:00|1055.66|1052.86|1057.5|1054.7|1057.75|1054.95|1055.66|1052.86|0
1652323200000|2022-05-12 02:40:00|1057.63|1054.83|1058.24|1055.44|1058.61|1055.81|1056.52|1053.72|0
1652323500000|2022-05-12 02:45:00|1057.75|1054.95|1059.1|1056.3|1059.47|1056.67|1055.53|1052.73|0
1652323800000|2022-05-12 02:50:00|1059.22|1056.42|1059.96|1057.16|1062.17|1059.37|1058.73|1055.93|0
1652324100000|2022-05-12 02:55:00|1060.21|1057.41|1056.03|1053.23|1060.7|1057.9|1055.78|1052.98|0
1652324400000|2022-05-12 03:00:00|1055.78|1052.98|1056.76|1053.96|1057.25|1054.45|1054.31|1051.51|0
1652324700000|2022-05-12 03:05:00|1057.01|1054.21|1057.14|1054.34|1058.98|1056.18|1055.78|1052.98|0
1652325000000|2022-05-12 03:10:00|1057.01|1054.21|1059.1|1056.3|1059.71|1056.91|1057.01|1054.21|0
1652325300000|2022-05-12 03:15:00|1059.35|1056.55|1057.99|1055.19|1059.35|1056.55|1055.78|1052.98|0
1652325600000|2022-05-12 03:20:00|1058.12|1055.32|1057.75|1054.95|1058.73|1055.93|1056.4|1053.6|0
1652325900000|2022-05-12 03:25:00|1057.38|1054.58|1057.01|1054.21|1057.63|1054.83|1056.27|1053.47|0
1652326200000|2022-05-12 03:30:00|1057.14|1054.34|1054.8|1052|1057.14|1054.34|1054.19|1051.39|0
1652326500000|2022-05-12 03:35:00|1054.68|1051.88|1055.04|1052.24|1055.91|1053.11|1053.81|1051.01|0
1652326800000|2022-05-12 03:40:00|1055.17|1052.37|1059.47|1056.67|1061.68|1058.88|1054.92|1052.12|0
1652327100000|2022-05-12 03:45:00|1059.1|1056.3|1057.25|1054.45|1059.47|1056.67|1057.25|1054.45|0
1652327400000|2022-05-12 03:50:00|1057.13|1054.33|1059.96|1057.16|1060.94|1058.14|1056.89|1054.09|0
1652327700000|2022-05-12 03:55:00|1059.71|1056.91|1058.24|1055.44|1060.69|1057.89|1058.24|1055.44|0
1652328000000|2022-05-12 04:00:00|1057.74|1054.94|1058.12|1055.32|1058.73|1055.93|1056.89|1054.09|0
1652328300000|2022-05-12 04:05:00|1058.48|1055.68|1061.19|1058.39|1062.17|1059.37|1058.48|1055.68|0
1652328600000|2022-05-12 04:10:00|1061.31|1058.51|1061.43|1058.63|1063.03|1060.23|1060.58|1057.78|0
1652328900000|2022-05-12 04:15:00|1061.07|1058.27|1062.79|1059.99|1063.28|1060.48|1060.69|1057.89|0
1652329200000|2022-05-12 04:20:00|1062.91|1060.11|1066.6|1063.8|1066.84|1064.04|1062.66|1059.86|0
1652329500000|2022-05-12 04:25:00|1066.35|1063.55|1066.23|1063.43|1067.58|1064.78|1065.86|1063.06|0
1652329800000|2022-05-12 04:30:00|1066.1|1063.3|1065.86|1063.06|1067.09|1064.29|1064.51|1061.71|0
1652330100000|2022-05-12 04:35:00|1065.74|1062.94|1068.2|1065.4|1068.56|1065.76|1065.61|1062.81|0
1652330400000|2022-05-12 04:40:00|1068.07|1065.27|1069.79|1066.99|1070.29|1067.49|1067.58|1064.78|0
1652330700000|2022-05-12 04:45:00|1069.68|1066.88|1067.83|1065.03|1070.53|1067.73|1066.84|1064.04|0
1652331000000|2022-05-12 04:50:00|1067.95|1065.15|1066.97|1064.17|1068.45|1065.65|1064.38|1061.58|0
1652331300000|2022-05-12 04:55:00|1067.09|1064.29|1069.3|1066.5|1069.3|1066.5|1066.48|1063.68|0
1652331600000|2022-05-12 05:00:00|1069.06|1066.26|1066.84|1064.04|1069.06|1066.26|1064.38|1061.58|0
1652331900000|2022-05-12 05:05:00|1066.35|1063.55|1068.81|1066.01|1070.53|1067.73|1066.35|1063.55|0
1652332200000|2022-05-12 05:10:00|1069.3|1066.5|1074.22|1071.42|1074.72|1071.92|1069.3|1066.5|0
1652332500000|2022-05-12 05:15:00|1074.72|1071.92|1075.34|1072.54|1077.06|1074.26|1073.98|1071.18|0
1652332800000|2022-05-12 05:20:00|1075.21|1072.41|1083.58|1080.78|1083.83|1081.03|1074.84|1072.04|0
1652333100000|2022-05-12 05:25:00|1083.34|1080.54|1078.29|1075.49|1083.34|1080.54|1078.16|1075.36|0
1652333400000|2022-05-12 05:30:00|1077.92|1075.12|1076.44|1073.64|1078.16|1075.36|1075.45|1072.65|0
1652333700000|2022-05-12 05:35:00|1076.32|1073.52|1079.03|1076.23|1080.13|1077.33|1074.11|1071.31|0
1652334000000|2022-05-12 05:40:00|1078.9|1076.1|1081.86|1079.06|1082.35|1079.55|1077.8|1075|0
1652334300000|2022-05-12 05:45:00|1082.35|1079.55|1084.7|1081.9|1085.31|1082.51|1080.26|1077.46|0
1652334600000|2022-05-12 05:50:00|1084.57|1081.77|1085.8|1083|1086.79|1083.99|1084.32|1081.52|0
1652334900000|2022-05-12 05:55:00|1085.55|1082.75|1086.92|1084.12|1087.41|1084.61|1083.58|1080.78|0
1652335200000|2022-05-12 06:00:00|1086.79|1083.99|1082.6|1079.8|1088.27|1085.47|1081.61|1078.81|0
1652335500000|2022-05-12 06:05:00|1082.48|1079.68|1076.9|1074.1|1082.73|1079.93|1075.3|1072.5|0
1652335800000|2022-05-12 06:10:00|1077.02|1074.22|1075.18|1072.38|1077.02|1074.22|1073.21|1070.41|0
1652336100000|2022-05-12 06:15:00|1075.3|1072.5|1080.59|1077.79|1082.44|1079.64|1074.44|1071.64|0
1652336400000|2022-05-12 06:20:00|1080.71|1077.91|1075.18|1072.38|1081.7|1078.9|1073.08|1070.28|0
1652336700000|2022-05-12 06:25:00|1075.05|1072.25|1079.73|1076.93|1079.85|1077.05|1074.56|1071.76|0
1652337000000|2022-05-12 06:30:00|1079.97|1077.17|1078|1075.2|1079.97|1077.17|1076.53|1073.73|0
1652337300000|2022-05-12 06:35:00|1077.88|1075.08|1077.02|1074.22|1077.88|1075.08|1073.95|1071.15|0
1652337600000|2022-05-12 06:40:00|1076.77|1073.97|1076.77|1073.97|1078.25|1075.45|1073.33|1070.53|0
1652337900000|2022-05-12 06:45:00|1076.65|1073.85|1084.9|1082.1|1088.35|1085.55|1076.65|1073.85|0
1652338200000|2022-05-12 06:50:00|1085.03|1082.23|1083.42|1080.62|1085.52|1082.72|1082.56|1079.76|0
1652338500000|2022-05-12 06:55:00|1083.05|1080.25|1085.39|1082.59|1085.88|1083.08|1079.85|1077.05|0
1652338800000|2022-05-12 07:00:00|1084.4|1081.6|1087.74|1084.94|1092.54|1089.74|1084.4|1081.6|0
1652339100000|2022-05-12 07:05:00|1088.77|1086.37|1088.92|1086.52|1093.08|1090.68|1087.57|1085.17|0
1652339400000|2022-05-12 07:10:00|1089.41|1087.01|1089.9|1087.5|1094.33|1091.93|1087.69|1085.29|0
1652339700000|2022-05-12 07:15:00|1090.15|1087.75|1090.15|1087.75|1091.38|1088.98|1080.8|1078.4|0
1652340000000|2022-05-12 07:20:00|1089.54|1087.14|1092.98|1090.58|1098.15|1095.75|1089.54|1087.14|0
1652340300000|2022-05-12 07:25:00|1092.86|1090.46|1086.09|1083.69|1094.09|1091.69|1083.51|1081.11|0
1652340600000|2022-05-12 07:30:00|1084.74|1082.34|1088.18|1085.78|1093.72|1091.32|1083.88|1081.48|0
1652340900000|2022-05-12 07:35:00|1087.93|1085.53|1092.36|1089.96|1092.36|1089.96|1085.72|1083.32|0
1652341200000|2022-05-12 07:40:00|1092.61|1090.21|1082.89|1080.49|1094.33|1091.93|1082.89|1080.49|0
1652341500000|2022-05-12 07:45:00|1083.01|1080.61|1065.69|1063.29|1084|1081.6|1065.08|1062.68|0
1652341800000|2022-05-12 07:50:00|1065.32|1062.92|1074.65|1072.25|1076.37|1073.97|1063.6|1061.2|0
1652342100000|2022-05-12 07:55:00|1074.24|1071.84|1073.99|1071.59|1079.23|1076.83|1073.21|1070.81|0
1652342400000|2022-05-12 08:00:00|1071.78|1069.38|1085.93|1083.53|1088.51|1086.11|1071.41|1069.01|0
1652342700000|2022-05-12 08:05:00|1085.55|1083.15|1083.96|1081.56|1089.49|1087.09|1081.12|1078.72|0
1652343000000|2022-05-12 08:10:00|1083.59|1081.19|1083.96|1081.56|1086.29|1083.89|1080.88|1078.48|0
1652343300000|2022-05-12 08:15:00|1082.6|1080.2|1086.29|1083.89|1087.41|1085.01|1079.89|1077.49|0
1652343600000|2022-05-12 08:20:00|1086.91|1084.51|1087.16|1084.76|1090.61|1088.21|1084.82|1082.42|0
1652343900000|2022-05-12 08:25:00|1088.02|1085.62|1086.17|1083.77|1089.99|1087.59|1084.32|1081.92|0
1652344200000|2022-05-12 08:30:00|1086.29|1083.89|1087.9|1085.5|1089.99|1087.59|1080.51|1078.11|0
1652344500000|2022-05-12 08:35:00|1088.51|1086.11|1090.85|1088.45|1093.93|1091.53|1088.14|1085.74|0
1652344800000|2022-05-12 08:40:00|1091.84|1089.44|1094.3|1091.9|1096.39|1093.99|1090.97|1088.57|0
1652345100000|2022-05-12 08:45:00|1093.93|1091.53|1098.61|1096.21|1101.32|1098.92|1093.68|1091.28|0
1652345400000|2022-05-12 08:50:00|1098.36|1095.96|1094.35|1091.95|1098.36|1095.96|1093.74|1091.34|0
1652345700000|2022-05-12 08:55:00|1094.59|1092.19|1094.59|1092.19|1097.3|1094.9|1092.38|1089.98|0
1652346000000|2022-05-12 09:00:00|1095.08|1092.68|1100.26|1097.86|1100.5|1098.1|1092.62|1090.22|0
1652346300000|2022-05-12 09:05:00|1100.01|1097.61|1095.82|1093.42|1100.01|1097.61|1094.97|1092.57|0
1652346600000|2022-05-12 09:10:00|1096.32|1093.92|1096.56|1094.16|1100.01|1097.61|1094.35|1091.95|0
1652346900000|2022-05-12 09:15:00|1097.05|1094.65|1092.13|1089.73|1099.76|1097.36|1091.88|1089.48|0
1652347200000|2022-05-12 09:20:00|1092.38|1089.98|1097.3|1094.9|1097.92|1095.52|1091.77|1089.37|0
1652347500000|2022-05-12 09:25:00|1097.18|1094.78|1098.28|1095.88|1100.88|1098.48|1095.08|1092.68|0
1652347800000|2022-05-12 09:30:00|1098.04|1095.64|1103.7|1101.3|1107.28|1104.88|1097.79|1095.39|0
1652348100000|2022-05-12 09:35:00|1102.96|1100.56|1096.56|1094.16|1102.96|1100.56|1096.07|1093.67|0
1652348400000|2022-05-12 09:40:00|1096.44|1094.04|1096.56|1094.16|1099.52|1097.12|1095.33|1092.93|0
1652348700000|2022-05-12 09:45:00|1096.44|1094.04|1091.64|1089.24|1097.3|1094.9|1091.03|1088.63|0
1652349000000|2022-05-12 09:50:00|1091.88|1089.48|1094.59|1092.19|1096.07|1093.67|1091.88|1089.48|0
1652349300000|2022-05-12 09:55:00|1095.33|1092.93|1098.04|1095.64|1098.16|1095.76|1094.34|1091.94|0
1652349600000|2022-05-12 10:00:00|1097.92|1095.52|1096.93|1094.53|1099.76|1097.36|1095.33|1092.93|0
1652349900000|2022-05-12 10:05:00|1096.31|1093.91|1094.47|1092.07|1098.78|1096.38|1092.5|1090.1|0
1652350200000|2022-05-12 10:10:00|1094.22|1091.82|1098.78|1096.38|1098.78|1096.38|1093.11|1090.71|0
1652350500000|2022-05-12 10:15:00|1098.9|1096.5|1098.28|1095.88|1099.64|1097.24|1097.3|1094.9|0
1652350800000|2022-05-12 10:20:00|1098.41|1096.01|1097.79|1095.39|1099.76|1097.36|1096.8|1094.4|0
1652351100000|2022-05-12 10:25:00|1097.54|1095.14|1086.96|1084.56|1098.04|1095.64|1086.71|1084.31|0
1652351400000|2022-05-12 10:30:00|1087.21|1084.81|1090.29|1087.89|1091.63|1089.23|1086.71|1084.31|0
1652351700000|2022-05-12 10:35:00|1090.16|1087.76|1093.98|1091.58|1095.33|1092.93|1087.7|1085.3|0
1652352000000|2022-05-12 10:40:00|1093.85|1091.45|1095.82|1093.42|1096.56|1094.16|1092.99|1090.59|0
1652352300000|2022-05-12 10:45:00|1096.06|1093.66|1097.54|1095.14|1098.53|1096.13|1095.82|1093.42|0
1652352600000|2022-05-12 10:50:00|1097.42|1095.02|1091.39|1088.99|1097.67|1095.27|1089.79|1087.39|0
1652352900000|2022-05-12 10:55:00|1090.78|1088.38|1087.09|1084.69|1090.9|1088.5|1084.25|1081.85|0
1652353200000|2022-05-12 11:00:00|1086.22|1083.82|1088.47|1086.07|1089.09|1086.69|1083.51|1081.11|0
1652353500000|2022-05-12 11:05:00|1088.22|1085.82|1090.68|1088.28|1091.67|1089.27|1087.86|1085.46|0
1652353800000|2022-05-12 11:10:00|1091.18|1088.78|1083.79|1081.39|1091.42|1089.02|1083.79|1081.39|0
1652354100000|2022-05-12 11:15:00|1083.54|1081.14|1084.28|1081.88|1084.28|1081.88|1082.31|1079.91|0
1652354400000|2022-05-12 11:20:00|1084.03|1081.63|1077.76|1075.36|1084.28|1081.88|1074.68|1072.28|0
1652354700000|2022-05-12 11:25:00|1078.62|1076.22|1082.56|1080.16|1083.05|1080.65|1076.16|1073.76|0
1652355000000|2022-05-12 11:30:00|1082.8|1080.4|1089.45|1087.05|1089.45|1087.05|1082.56|1080.16|0
1652355300000|2022-05-12 11:35:00|1088.96|1086.56|1091.67|1089.27|1092.78|1090.38|1086.25|1083.85|0
1652355600000|2022-05-12 11:40:00|1091.55|1089.15|1093.39|1090.99|1096.1|1093.7|1089.2|1086.8|0
1652355900000|2022-05-12 11:45:00|1093.77|1091.37|1102.27|1099.87|1102.27|1099.87|1093.64|1091.24|0
1652356200000|2022-05-12 11:50:00|1102.02|1099.62|1105.57|1103.17|1107.3|1104.9|1100.42|1098.02|0
1652356500000|2022-05-12 11:55:00|1105.08|1102.68|1109.89|1107.49|1113.59|1111.19|1100.89|1098.49|0
1652356800000|2022-05-12 12:00:00|1109.64|1107.24|1107.67|1105.27|1111.86|1109.46|1106.56|1104.16|0
1652357100000|2022-05-12 12:05:00|1107.54|1105.14|1103.84|1101.44|1108.28|1105.88|1101.01|1098.61|0
1652357400000|2022-05-12 12:10:00|1104.09|1101.69|1100.39|1097.99|1104.09|1101.69|1099.78|1097.38|0
1652357700000|2022-05-12 12:15:00|1100.64|1098.24|1100.15|1097.75|1102.86|1100.46|1097.81|1095.41|0
1652358000000|2022-05-12 12:20:00|1099.9|1097.5|1104.58|1102.18|1106.31|1103.91|1099.41|1097.01|0
1652358300000|2022-05-12 12:25:00|1104.83|1102.43|1104.34|1101.94|1106.31|1103.91|1101.13|1098.73|0
1652358600000|2022-05-12 12:30:00|1106.8|1104.4|1102.86|1100.46|1106.93|1104.53|1095.46|1093.06|0
1652358900000|2022-05-12 12:35:00|1103.84|1101.44|1098.79|1096.39|1105.08|1102.68|1098.42|1096.02|0
1652359200000|2022-05-12 12:40:00|1097.93|1095.53|1100.14|1097.74|1101.13|1098.73|1091.03|1088.63|0
1652359500000|2022-05-12 12:45:00|1101.01|1098.61|1100.43|1098.03|1101.13|1098.73|1096.45|1094.05|0
1652359800000|2022-05-12 12:50:00|1099.58|1097.18|1097.59|1095.19|1100.3|1097.9|1095.37|1092.97|0
1652360100000|2022-05-12 12:55:00|1096.85|1094.45|1100.05|1097.65|1102.52|1100.12|1095.01|1092.61|0
1652360400000|2022-05-12 13:00:00|1099.56|1097.16|1101.53|1099.13|1104.49|1102.09|1096.85|1094.45|0
1652360700000|2022-05-12 13:05:00|1102.03|1099.63|1096.6|1094.2|1102.77|1100.37|1095.37|1092.97|0
1652361000000|2022-05-12 13:10:00|1096.36|1093.96|1096.94|1094.54|1099.81|1097.41|1096.36|1093.96|0
1652361300000|2022-05-12 13:15:00|1097.05|1094.65|1096.07|1093.67|1099.77|1097.37|1093.6|1091.2|0
1652361600000|2022-05-12 13:20:00|1096.31|1093.91|1091.38|1088.98|1096.31|1093.91|1089.41|1087.01|0
1652361900000|2022-05-12 13:25:00|1092.86|1090.46|1103.22|1100.82|1103.22|1100.82|1092.62|1090.22|0
1652362200000|2022-05-12 13:30:00|1102.97|1100.57|1114.7|1112.3|1115.94|1113.54|1090.15|1087.75|0
1652362500000|2022-05-12 13:35:00|1116.3|1113.9|1123.55|1121.15|1124.78|1122.38|1107.66|1105.26|0
1652362800000|2022-05-12 13:40:00|1122.81|1120.41|1104.3|1101.9|1126.64|1124.24|1103.44|1101.04|0
1652363100000|2022-05-12 13:45:00|1106.4|1104|1098.89|1096.49|1111.83|1109.43|1084.33|1081.93|0
1652363400000|2022-05-12 13:50:00|1099.75|1097.35|1095.8|1093.4|1108.63|1106.23|1091.74|1089.34|0
1652363700000|2022-05-12 13:55:00|1096.3|1093.9|1111.1|1108.7|1116.04|1113.64|1096.3|1093.9|0
1652364000000|2022-05-12 14:00:00|1112.09|1109.69|1112.19|1109.79|1121.82|1119.42|1110.22|1107.82|0
1652364300000|2022-05-12 14:05:00|1111.95|1109.55|1086.3|1083.9|1111.95|1109.55|1083.1|1080.7|0
1652364600000|2022-05-12 14:10:00|1087.29|1084.89|1078.6|1076.2|1089.02|1086.62|1069.85|1067.45|0
1652364900000|2022-05-12 14:15:00|1079.09|1076.69|1080.02|1077.62|1088.71|1086.31|1073.91|1071.51|0
1652365200000|2022-05-12 14:20:00|1079.9|1077.5|1064.51|1062.11|1083.84|1081.44|1059.95|1057.55|0
1652365500000|2022-05-12 14:25:00|1064.38|1061.98|1078.16|1075.76|1080.87|1078.47|1063.4|1061|0
1652365800000|2022-05-12 14:30:00|1075.94|1073.54|1083.09|1080.69|1088.76|1086.36|1071.51|1069.11|0
1652366100000|2022-05-12 14:35:00|1080.63|1078.23|1072.87|1070.47|1087.16|1084.76|1072|1069.6|0
1652366400000|2022-05-12 14:40:00|1072.25|1069.85|1084.69|1082.29|1087.73|1085.33|1072.25|1069.85|0
1652366700000|2022-05-12 14:45:00|1083.67|1081.27|1076.66|1074.26|1087.62|1085.22|1072.35|1069.95|0
1652367000000|2022-05-12 14:50:00|1076.91|1074.51|1064.72|1062.32|1076.91|1074.51|1064.23|1061.83|0
1652367300000|2022-05-12 14:55:00|1065.95|1063.55|1056.77|1054.37|1065.95|1063.55|1054.8|1052.4|0
1652367600000|2022-05-12 15:00:00|1055.05|1052.65|1051.24|1048.84|1065.88|1063.48|1051.24|1048.84|0
1652367900000|2022-05-12 15:05:00|1050.25|1047.85|1041.17|1038.77|1057.51|1055.11|1040.92|1038.52|0
1652368200000|2022-05-12 15:10:00|1040.92|1038.52|1054.21|1051.81|1054.21|1051.81|1039.94|1037.54|0
1652368500000|2022-05-12 15:15:00|1055.82|1053.42|1057.9|1055.5|1062.09|1059.69|1054.09|1051.69|0
1652368800000|2022-05-12 15:20:00|1058.15|1055.75|1069|1066.6|1069.24|1066.84|1055.44|1053.04|0
1652369100000|2022-05-12 15:25:00|1067.27|1064.87|1067.15|1064.75|1070.97|1068.57|1061.6|1059.2|0
1652369400000|2022-05-12 15:30:00|1066.66|1064.26|1076.93|1074.53|1082.47|1080.07|1064.06|1061.66|0
1652369700000|2022-05-12 15:35:00|1077.05|1074.65|1071.13|1068.73|1080.25|1077.85|1068.91|1066.51|0
1652370000000|2022-05-12 15:40:00|1069.65|1067.25|1082.72|1080.32|1083.09|1080.69|1069.54|1067.14|0
1652370300000|2022-05-12 15:45:00|1083.71|1081.31|1092.84|1090.44|1093.71|1091.31|1082.47|1080.07|0
1652370600000|2022-05-12 15:50:00|1093.33|1090.93|1099.75|1097.35|1104.57|1102.17|1093.33|1090.93|0
1652370900000|2022-05-12 15:55:00|1101.23|1098.83|1109.53|1107.13|1109.53|1107.13|1099.82|1097.42|0
1652371200000|2022-05-12 16:00:00|1109.64|1107.24|1107.78|1104.66|1114.7|1111.58|1107.29|1104.17|0
1652371500000|2022-05-12 16:05:00|1107.54|1104.42|1104.58|1101.46|1112.23|1109.11|1102.6|1099.48|0
1652371800000|2022-05-12 16:10:00|1106.43|1103.31|1105.56|1102.44|1113.46|1110.34|1100.63|1097.51|0
1652372100000|2022-05-12 16:15:00|1106.3|1103.18|1105.32|1102.2|1113.95|1110.83|1101.74|1098.62|0
1652372400000|2022-05-12 16:20:00|1106.3|1103.18|1097.8|1094.68|1109.76|1106.64|1096.44|1093.32|0
1652372700000|2022-05-12 16:25:00|1098.9|1095.78|1091.75|1088.63|1099.64|1096.52|1089.29|1086.17|0
1652373000000|2022-05-12 16:30:00|1092.49|1089.37|1081.9|1078.78|1092.49|1089.37|1079.44|1076.32|0
1652373300000|2022-05-12 16:35:00|1080.42|1077.3|1087.07|1083.95|1087.07|1083.95|1078.21|1075.09|0
1652373600000|2022-05-12 16:40:00|1087.32|1084.2|1077.9|1074.78|1098.65|1095.53|1077.9|1074.78|0
1652373900000|2022-05-12 16:45:00|1076.78|1073.66|1084.91|1081.79|1086.88|1083.76|1073.59|1070.47|0
1652374200000|2022-05-12 16:50:00|1085.15|1082.03|1084.66|1081.54|1090.57|1087.45|1081.46|1078.34|0
1652374500000|2022-05-12 16:55:00|1085.15|1082.03|1092.98|1089.86|1093.61|1090.49|1079.74|1076.62|0
1652374800000|2022-05-12 17:00:00|1093.11|1089.99|1099.52|1096.4|1100.87|1097.75|1086.71|1083.59|0
1652375100000|2022-05-12 17:05:00|1101.49|1098.37|1101.86|1098.74|1105.07|1101.95|1097.91|1094.79|0
1652375400000|2022-05-12 17:10:00|1100.87|1097.75|1100.38|1097.26|1103.09|1099.97|1091.39|1088.27|0
1652375700000|2022-05-12 17:15:00|1101.37|1098.25|1106.3|1103.18|1108.27|1105.15|1094.46|1091.34|0
1652376000000|2022-05-12 17:20:00|1106.79|1103.67|1104.42|1101.3|1108.12|1105|1098.59|1095.47|0
1652376300000|2022-05-12 17:25:00|1103.68|1100.56|1104.17|1101.05|1110.09|1106.97|1101.71|1098.59|0
1652376600000|2022-05-12 17:30:00|1104.42|1101.3|1110.59|1107.47|1114.29|1111.17|1100.23|1097.11|0
1652376900000|2022-05-12 17:35:00|1111.08|1107.96|1118.24|1115.12|1119.72|1116.6|1107.63|1104.51|0
1652377200000|2022-05-12 17:40:00|1118.73|1115.61|1119.96|1116.84|1121.2|1118.08|1116.76|1113.64|0
1652377500000|2022-05-12 17:45:00|1120.83|1117.71|1130.83|1127.71|1131.08|1127.96|1118.48|1115.36|0
1652377800000|2022-05-12 17:50:00|1131.08|1127.96|1129.51|1126.39|1131.11|1127.99|1126.92|1123.8|0
1652378100000|2022-05-12 17:55:00|1129.38|1126.26|1127.16|1124.04|1132.34|1129.22|1121|1117.88|0
1652378400000|2022-05-12 18:00:00|1126.55|1123.43|1121.49|1118.37|1128.64|1125.52|1118.04|1114.92|0
1652378700000|2022-05-12 18:05:00|1122.48|1119.36|1135.72|1132.6|1136.22|1133.1|1122.48|1119.36|0
1652379000000|2022-05-12 18:10:00|1136.22|1133.1|1131.03|1127.91|1136.46|1133.34|1131.03|1127.91|0
1652379300000|2022-05-12 18:15:00|1130.79|1127.67|1125.03|1121.91|1132.93|1129.81|1124.05|1120.93|0
1652379600000|2022-05-12 18:20:00|1125.77|1122.65|1129.48|1126.36|1132.69|1129.57|1120.59|1117.47|0
1652379900000|2022-05-12 18:25:00|1130.35|1127.23|1127.26|1124.14|1133.56|1130.44|1123.55|1120.43|0
1652380200000|2022-05-12 18:30:00|1127.75|1124.63|1135.65|1132.53|1139.98|1136.86|1126.02|1122.9|0
1652380500000|2022-05-12 18:35:00|1134.66|1131.54|1141.58|1138.46|1142.57|1139.45|1134.66|1131.54|0
1652380800000|2022-05-12 18:40:00|1141.09|1137.97|1141.58|1138.46|1144.79|1141.67|1138.37|1135.25|0
1652381100000|2022-05-12 18:45:00|1140.84|1137.72|1140.91|1137.79|1141.4|1138.28|1134.91|1131.79|0
1652381400000|2022-05-12 18:50:00|1141.16|1138.04|1137.45|1134.33|1144.99|1141.87|1132.27|1129.15|0
1652381700000|2022-05-12 18:55:00|1138.19|1135.07|1139.66|1136.54|1142.87|1139.75|1135.48|1132.36|0
1652382000000|2022-05-12 19:00:00|1139.91|1136.79|1128.05|1124.93|1142.13|1139.01|1127.31|1124.19|0
1652382300000|2022-05-12 19:05:00|1127.31|1124.19|1134.89|1131.77|1138.67|1135.55|1127.31|1124.19|0
1652382600000|2022-05-12 19:10:00|1134.65|1131.53|1134.65|1131.53|1142.8|1139.68|1134.4|1131.28|0
1652382900000|2022-05-12 19:15:00|1135.02|1131.9|1118.48|1115.6|1135.02|1131.9|1115.52|1112.64|0
1652383200000|2022-05-12 19:20:00|1118.23|1115.35|1103.15|1100.27|1119.47|1116.59|1098.79|1095.91|0
1652383500000|2022-05-12 19:25:00|1103.65|1100.77|1115|1112.12|1115.74|1112.86|1094.77|1091.89|0
1652383800000|2022-05-12 19:30:00|1113.65|1110.77|1103.65|1100.77|1114.26|1111.38|1097.48|1094.6|0
1652384100000|2022-05-12 19:35:00|1106.36|1103.48|1098.22|1095.34|1111.67|1108.79|1098.22|1095.34|0
1652384400000|2022-05-12 19:40:00|1098.97|1096.09|1102.28|1099.4|1105.98|1103.1|1090.92|1088.04|0
1652384700000|2022-05-12 19:45:00|1101.54|1098.66|1099.24|1096.36|1104.01|1101.13|1092.4|1089.52|0
1652385000000|2022-05-12 19:50:00|1095.54|1092.66|1091.83|1088.95|1097.26|1094.38|1081.96|1079.08|0
1652385300000|2022-05-12 19:55:00|1092.57|1089.69|1070.78|1067.9|1094.55|1091.67|1070.78|1067.9|0
1652385600000|2022-05-12 20:00:00|1072.76|1069.88|1073.16|1070.28|1077.2|1074.32|1070.42|1067.54|0
1652385900000|2022-05-12 20:05:00|1072.91|1070.03|1071.43|1068.55|1074.14|1071.26|1070.69|1067.81|0
1652386200000|2022-05-12 20:10:00|1071.92|1069.04|1079|1076.12|1079.67|1076.79|1071.67|1068.79|0
1652386500000|2022-05-12 20:15:00|1078.75|1075.39|1074.55|1071.19|1079.98|1076.62|1073.81|1070.45|0
1652386800000|2022-05-12 20:20:00|1074.8|1071.44|1075.54|1072.18|1077.76|1074.4|1074.3|1070.94|0
1652387100000|2022-05-12 20:25:00|1075.29|1071.93|1075.67|1072.31|1077.76|1074.4|1074.68|1071.32|0
1652387400000|2022-05-12 20:30:00|1075.79|1072.43|1078.5|1075.14|1082.7|1079.34|1075.67|1072.31|0
1652387700000|2022-05-12 20:35:00|1078.25|1074.89|1083.08|1079.72|1085.79|1082.43|1077.15|1073.79|0
1652388000000|2022-05-12 20:40:00|1082.7|1079.34|1083.44|1080.08|1084.31|1080.95|1078.99|1075.63|0
1652388300000|2022-05-12 20:45:00|1083.32|1079.96|1088.88|1085.52|1088.88|1085.52|1080.48|1077.12|0
1652388600000|2022-05-12 20:50:00|1089.62|1086.26|1092.71|1089.35|1092.96|1089.6|1088.63|1085.27|0
1652388900000|2022-05-12 20:55:00|1092.46|1089.1|1090.49|1087.13|1094.94|1091.58|1089.5|1086.14|0
1652389200000|2022-05-12 21:00:00|1090.01|1086.65|1089.26|1085.9|1090.2|1086.84|1088.96|1085.6|0
1652389500000|2022-05-12 21:05:00|1089.33|1085.97|1089.4|1086.04|1089.73|1086.37|1089.11|1085.75|0
1652389800000|2022-05-12 21:10:00|1089.11|1085.75|1087.86|1084.5|1089.11|1085.75|1087.1|1083.74|0
1652390100000|2022-05-12 21:15:00|1087.82|1084.46|1087.97|1084.61|1088.07|1084.71|1087.71|1084.35|0
1652390400000|2022-05-12 21:20:00|1088.01|1084.65|1086.48|1083.12|1088.01|1084.65|1086.48|1083.12|0
1652390700000|2022-05-12 21:25:00|1086.7|1083.34|1086.02|1082.66|1086.81|1083.45|1085.98|1082.62|0
1652391000000|2022-05-12 21:30:00|1085.98|1082.62|1086.13|1082.77|1086.13|1082.77|1085.55|1082.19|0
1652391300000|2022-05-12 21:35:00|1086.02|1082.66|1085.84|1082.48|1086.13|1082.77|1085.84|1082.48|0
1652391600000|2022-05-12 21:40:00|1086.24|1082.88|1086.16|1082.8|1086.45|1083.09|1085.55|1082.19|0
1652391900000|2022-05-12 21:45:00|1085.96|1082.6|1085.69|1082.33|1085.96|1082.6|1085.12|1081.76|0
1652392200000|2022-05-12 21:50:00|1085.62|1082.26|1085.76|1082.4|1085.8|1082.44|1085.23|1081.87|0
1652392500000|2022-05-12 21:55:00|1085.58|1082.22|1085.2|1081.84|1085.62|1082.26|1085.12|1081.76|0
1652392800000|2022-05-12 22:00:00|1083.81|1080.45|1082.7|1079.34|1083.81|1080.45|1079.98|1076.62|0
1652393100000|2022-05-12 22:05:00|1082.2|1078.84|1080.23|1076.87|1084.06|1080.7|1078.5|1075.14|0
1652393400000|2022-05-12 22:10:00|1079.73|1076.37|1077.51|1074.15|1080.72|1077.36|1076.52|1073.16|0
1652393700000|2022-05-12 22:15:00|1077.76|1074.4|1077.89|1074.53|1080.72|1077.36|1077.14|1073.78|0
1652394000000|2022-05-12 22:20:00|1077.26|1073.9|1080.6|1077.24|1080.6|1077.24|1076.28|1072.92|0
1652394300000|2022-05-12 22:25:00|1080.72|1077.36|1075.91|1072.55|1080.72|1077.36|1075.53|1072.17|0
1652394600000|2022-05-12 22:30:00|1075.78|1072.42|1079.86|1076.5|1079.98|1076.62|1075.78|1072.42|0
1652394900000|2022-05-12 22:35:00|1080.35|1076.99|1079.61|1076.25|1080.35|1076.99|1079.48|1076.12|0
1652395200000|2022-05-12 22:40:00|1079.48|1076.12|1078|1074.64|1079.61|1076.25|1078|1074.64|0
1652395500000|2022-05-12 22:45:00|1078.25|1074.89|1078.74|1075.38|1079.24|1075.88|1077.26|1073.9|0
1652395800000|2022-05-12 22:50:00|1078.62|1075.26|1078.25|1074.89|1079.12|1075.76|1077.01|1073.65|0
1652396100000|2022-05-12 22:55:00|1078|1074.64|1077.76|1074.4|1078.99|1075.63|1077.51|1074.15|0
1652396400000|2022-05-12 23:00:00|1077.51|1074.15|1073.31|1069.95|1078.13|1074.77|1072.57|1069.21|0
1652396700000|2022-05-12 23:05:00|1073.06|1069.7|1072.82|1069.46|1073.31|1069.95|1069.12|1065.76|0
1652397000000|2022-05-12 23:10:00|1072.95|1069.59|1070.97|1067.61|1073.31|1069.95|1069.86|1066.5|0
1652397300000|2022-05-12 23:15:00|1071.09|1067.73|1071.58|1068.22|1073.31|1069.95|1070.84|1067.48|0
1652397600000|2022-05-12 23:20:00|1071.09|1067.73|1067.14|1063.78|1071.09|1067.73|1067.02|1063.66|0
1652397900000|2022-05-12 23:25:00|1066.89|1063.53|1067.14|1063.78|1068.13|1064.77|1064.67|1061.31|0
1652398200000|2022-05-12 23:30:00|1066.78|1063.42|1065.17|1061.81|1067.63|1064.27|1063.93|1060.57|0
1652398500000|2022-05-12 23:35:00|1064.67|1061.31|1062.45|1059.09|1066.15|1062.79|1062.21|1058.85|0
1652398800000|2022-05-12 23:40:00|1062.34|1058.98|1061.71|1058.35|1062.45|1059.09|1059.99|1056.63|0
1652399100000|2022-05-12 23:45:00|1061.35|1057.99|1058.02|1054.66|1061.47|1058.11|1056.78|1053.42|0
1652399400000|2022-05-12 23:50:00|1057.77|1054.41|1057.9|1054.54|1059|1055.64|1057.28|1053.92|0
1652399700000|2022-05-12 23:55:00|1057.77|1054.41|1058.51|1055.15|1058.75|1055.39|1057.4|1054.04|0
1652400000000|2022-05-13 00:00:00|1058.75|1055.39|1057.28|1053.92|1062.7|1059.34|1057.28|1053.92|0
1652400300000|2022-05-13 00:05:00|1057.52|1054.16|1059.74|1056.38|1060.23|1056.87|1057.28|1053.92|0
1652400600000|2022-05-13 00:10:00|1059.99|1056.63|1057.77|1054.41|1062.7|1059.34|1056.78|1053.42|0
1652400900000|2022-05-13 00:15:00|1058.01|1054.65|1056.7|1053.34|1058.18|1054.82|1056.58|1053.22|0
1652401200000|2022-05-13 00:20:00|1057.32|1053.96|1055.47|1052.11|1057.81|1054.45|1055.47|1052.11|0
1652401500000|2022-05-13 00:25:00|1055.22|1051.86|1053|1049.64|1056.58|1053.22|1053|1049.64|0
1652401800000|2022-05-13 00:30:00|1052.75|1049.39|1050.54|1047.18|1053|1049.64|1049.3|1045.94|0
1652402100000|2022-05-13 00:35:00|1050.29|1046.93|1049.3|1045.94|1052.01|1048.65|1049.3|1045.94|0
1652402400000|2022-05-13 00:40:00|1049.55|1046.19|1050.04|1046.68|1050.54|1047.18|1048.81|1045.45|0
1652402700000|2022-05-13 00:45:00|1050.17|1046.81|1051.27|1047.91|1051.27|1047.91|1049.55|1046.19|0
1652403000000|2022-05-13 00:50:00|1051.52|1048.16|1051.03|1047.67|1051.77|1048.41|1050.53|1047.17|0
1652403300000|2022-05-13 00:55:00|1050.91|1047.55|1050.42|1047.06|1051.65|1048.29|1049.8|1046.44|0
1652403600000|2022-05-13 01:00:00|1050.53|1047.17|1050.78|1047.42|1052.51|1049.15|1050.53|1047.17|0
1652403900000|2022-05-13 01:05:00|1050.91|1047.55|1051.27|1047.91|1051.77|1048.41|1050.29|1046.93|0
1652404200000|2022-05-13 01:10:00|1050.91|1047.55|1050.04|1046.68|1052.14|1048.78|1049.79|1046.43|0
1652404500000|2022-05-13 01:15:00|1049.79|1046.43|1044.13|1040.77|1050.29|1046.93|1044.13|1040.77|0
1652404800000|2022-05-13 01:20:00|1044.37|1041.01|1042.78|1039.42|1044.87|1041.51|1042.28|1038.92|0
1652405100000|2022-05-13 01:25:00|1042.65|1039.29|1043.39|1040.03|1043.63|1040.27|1041.42|1038.06|0
1652405400000|2022-05-13 01:30:00|1043.02|1039.66|1044.87|1041.51|1045.85|1042.49|1042.9|1039.54|0
1652405700000|2022-05-13 01:35:00|1044.75|1041.39|1048.94|1045.58|1049.79|1046.43|1044.75|1041.39|0
1652406000000|2022-05-13 01:40:00|1049.05|1045.69|1048.94|1045.58|1049.55|1046.19|1046.59|1043.23|0
1652406300000|2022-05-13 01:45:00|1049.05|1045.69|1046.59|1043.23|1049.18|1045.82|1046.1|1042.74|0
1652406600000|2022-05-13 01:50:00|1046.47|1043.11|1045.24|1041.88|1047.33|1043.97|1044.5|1041.14|0
1652406900000|2022-05-13 01:55:00|1045.11|1041.75|1045.85|1042.49|1046.34|1042.98|1044.62|1041.26|0
1652407200000|2022-05-13 02:00:00|1045.6|1042.24|1044.01|1040.65|1045.85|1042.49|1042.65|1039.29|0
1652407500000|2022-05-13 02:05:00|1043.88|1040.52|1045.11|1041.75|1045.49|1042.13|1042.89|1039.53|0
1652407800000|2022-05-13 02:10:00|1044.99|1041.63|1046.34|1042.98|1047.21|1043.85|1044.86|1041.5|0
1652408100000|2022-05-13 02:15:00|1046.47|1043.11|1044.86|1041.5|1047.08|1043.72|1043.76|1040.4|0
1652408400000|2022-05-13 02:20:00|1045.11|1041.75|1045.6|1042.24|1045.85|1042.49|1044.12|1040.76|0
1652408700000|2022-05-13 02:25:00|1045.48|1042.12|1046.47|1043.11|1046.59|1043.23|1045.11|1041.75|0
1652409000000|2022-05-13 02:30:00|1046.34|1042.98|1044.86|1041.5|1046.59|1043.23|1044.86|1041.5|0
1652409300000|2022-05-13 02:35:00|1044.99|1041.63|1047.33|1043.97|1047.45|1044.09|1044.12|1040.76|0
1652409600000|2022-05-13 02:40:00|1046.83|1043.47|1045.85|1042.49|1046.83|1043.47|1045.36|1042|0
1652409900000|2022-05-13 02:45:00|1045.73|1042.37|1045.36|1042|1046.09|1042.73|1044.62|1041.26|0
1652410200000|2022-05-13 02:50:00|1045.6|1042.24|1045.85|1042.49|1046.47|1043.11|1045.11|1041.75|0
1652410500000|2022-05-13 02:55:00|1046.09|1042.73|1045.35|1041.99|1046.22|1042.86|1045.35|1041.99|0
1652410800000|2022-05-13 03:00:00|1045.85|1042.49|1046.09|1042.73|1046.34|1042.98|1044.86|1041.5|0
1652411100000|2022-05-13 03:05:00|1046.22|1042.86|1042.15|1038.79|1046.22|1042.86|1041.41|1038.05|0
1652411400000|2022-05-13 03:10:00|1042.03|1038.67|1041.66|1038.3|1043.38|1040.02|1041.41|1038.05|0
1652411700000|2022-05-13 03:15:00|1041.41|1038.05|1035.75|1032.39|1041.41|1038.05|1035.5|1032.14|0
1652412000000|2022-05-13 03:20:00|1035.63|1032.27|1032.3|1028.94|1036.49|1033.13|1032.19|1028.83|0
1652412300000|2022-05-13 03:25:00|1032.43|1029.07|1032.3|1028.94|1035.01|1031.65|1032.06|1028.7|0
1652412600000|2022-05-13 03:30:00|1032.06|1028.7|1029.35|1025.99|1032.3|1028.94|1028.12|1024.76|0
1652412900000|2022-05-13 03:35:00|1029.23|1025.87|1029.84|1026.48|1030.34|1026.98|1028.37|1025.01|0
1652413200000|2022-05-13 03:40:00|1028.99|1025.63|1028.37|1025.01|1029.11|1025.75|1027.88|1024.52|0
1652413500000|2022-05-13 03:45:00|1028.12|1024.76|1033.29|1029.93|1033.66|1030.3|1028.12|1024.76|0
1652413800000|2022-05-13 03:50:00|1033.17|1029.81|1034.52|1031.16|1034.76|1031.4|1031.94|1028.58|0
1652414100000|2022-05-13 03:55:00|1034.27|1030.91|1034.03|1030.67|1035.01|1031.65|1033.42|1030.06|0
1652414400000|2022-05-13 04:00:00|1034.27|1030.91|1037.72|1034.36|1037.72|1034.36|1034.03|1030.67|0
1652414700000|2022-05-13 04:05:00|1038.09|1034.73|1037.22|1033.86|1039.44|1036.08|1036.98|1033.62|0
1652415000000|2022-05-13 04:10:00|1037.47|1034.11|1038.95|1035.59|1040.67|1037.31|1037.47|1034.11|0
1652415300000|2022-05-13 04:15:00|1039.19|1035.83|1040.55|1037.19|1040.67|1037.31|1038.46|1035.1|0
1652415600000|2022-05-13 04:20:00|1040.67|1037.31|1038.58|1035.22|1040.67|1037.31|1038.46|1035.1|0
1652415900000|2022-05-13 04:25:00|1038.46|1035.1|1038.7|1035.34|1039.57|1036.21|1038.09|1034.73|0
1652416200000|2022-05-13 04:30:00|1038.83|1035.47|1039.44|1036.08|1039.69|1036.33|1038.21|1034.85|0
1652416500000|2022-05-13 04:35:00|1039.19|1035.83|1037.96|1034.6|1039.19|1035.83|1037.72|1034.36|0
1652416800000|2022-05-13 04:40:00|1038.21|1034.85|1037.72|1034.36|1038.7|1035.34|1037.47|1034.11|0
1652417100000|2022-05-13 04:45:00|1038.09|1034.73|1034.89|1031.53|1038.21|1034.85|1034.76|1031.4|0
1652417400000|2022-05-13 04:50:00|1035.14|1031.78|1034.02|1030.66|1035.5|1032.14|1032.79|1029.43|0
1652417700000|2022-05-13 04:55:00|1033.78|1030.42|1034.51|1031.15|1035.01|1031.65|1033.28|1029.92|0
1652418000000|2022-05-13 05:00:00|1034.27|1030.91|1036.24|1032.88|1038.21|1034.85|1034.02|1030.66|0
1652418300000|2022-05-13 05:05:00|1036.12|1032.76|1034.02|1030.66|1037.22|1033.86|1033.28|1029.92|0
1652418600000|2022-05-13 05:10:00|1033.78|1030.42|1035.01|1031.65|1035.5|1032.14|1032.3|1028.94|0
1652418900000|2022-05-13 05:15:00|1034.4|1031.04|1033.04|1029.68|1035.01|1031.65|1033.04|1029.68|0
1652419200000|2022-05-13 05:20:00|1032.3|1028.94|1032.18|1028.82|1033.28|1029.92|1030.33|1026.97|0
1652419500000|2022-05-13 05:25:00|1032.05|1028.69|1034.51|1031.15|1035.74|1032.38|1032.05|1028.69|0
1652419800000|2022-05-13 05:30:00|1034.4|1031.04|1032.43|1029.07|1035.74|1032.38|1032.05|1028.69|0
1652420100000|2022-05-13 05:35:00|1032.54|1029.18|1031.56|1028.2|1032.79|1029.43|1030.82|1027.46|0
1652420400000|2022-05-13 05:40:00|1031.81|1028.45|1031.81|1028.45|1032.79|1029.43|1031.2|1027.84|0
1652420700000|2022-05-13 05:45:00|1031.56|1028.2|1033.41|1030.05|1034.02|1030.66|1030.82|1027.46|0
1652421000000|2022-05-13 05:50:00|1033.53|1030.17|1034.27|1030.91|1035.5|1032.14|1033.53|1030.17|0
1652421300000|2022-05-13 05:55:00|1034.15|1030.79|1034.76|1031.4|1035.99|1032.63|1033.77|1030.41|0
1652421600000|2022-05-13 06:00:00|1034.51|1031.15|1036.73|1033.37|1036.86|1033.5|1033.28|1029.92|0
1652421900000|2022-05-13 06:05:00|1036.97|1033.61|1036.86|1033.5|1037.22|1033.86|1033.28|1029.92|0
1652422200000|2022-05-13 06:10:00|1036.97|1033.61|1042.39|1039.03|1042.77|1039.41|1036.97|1033.61|0
1652422500000|2022-05-13 06:15:00|1042.14|1038.78|1044.85|1041.49|1046.58|1043.22|1041.9|1038.54|0
1652422800000|2022-05-13 06:20:00|1044.61|1041.25|1042.64|1039.28|1044.98|1041.62|1041.65|1038.29|0
1652423100000|2022-05-13 06:25:00|1042.88|1039.52|1044.11|1040.75|1044.36|1041|1040.42|1037.06|0
1652423400000|2022-05-13 06:30:00|1044.36|1041|1042.22|1038.86|1045.42|1042.06|1041.11|1037.75|0
1652423700000|2022-05-13 06:35:00|1041.97|1038.61|1040.86|1037.5|1042.34|1038.98|1039.51|1036.15|0
1652424000000|2022-05-13 06:40:00|1040.37|1037.01|1039.02|1035.66|1043.08|1039.72|1038.64|1035.28|0
1652424300000|2022-05-13 06:45:00|1039.14|1035.78|1036.67|1033.31|1040.25|1036.89|1036.43|1033.07|0
1652424600000|2022-05-13 06:50:00|1036.92|1033.56|1037.66|1034.3|1038.64|1035.28|1036.18|1032.82|0
1652424900000|2022-05-13 06:55:00|1038.4|1035.04|1039.13|1035.77|1040.25|1036.89|1036.43|1033.07|0
1652425200000|2022-05-13 07:00:00|1040.37|1037.01|1046.03|1042.67|1048.01|1044.65|1039.63|1036.27|0
1652425500000|2022-05-13 07:05:00|1046.41|1043.53|1044.81|1041.93|1049.49|1046.61|1043.95|1041.07|0
1652425800000|2022-05-13 07:10:00|1044.56|1041.68|1041.85|1038.97|1045.3|1042.42|1039.02|1036.14|0
1652426100000|2022-05-13 07:15:00|1041.73|1038.85|1044.56|1041.68|1047.52|1044.64|1038.53|1035.65|0
1652426400000|2022-05-13 07:20:00|1044.44|1041.56|1035.33|1032.45|1046.04|1043.16|1033.72|1030.84|0
1652426700000|2022-05-13 07:25:00|1034.95|1032.07|1034.46|1031.58|1041.36|1038.48|1033.48|1030.6|0
1652427000000|2022-05-13 07:30:00|1033.97|1031.09|1025.7|1022.82|1035.2|1032.32|1025.7|1022.82|0
1652427300000|2022-05-13 07:35:00|1025.83|1022.95|1025.7|1022.82|1027.18|1024.3|1025.7|1022.82|0
1652427600000|2022-05-13 07:40:00|1025.95|1023.07|1028.65|1025.77|1029.89|1027.01|1025.95|1023.07|0
1652427900000|2022-05-13 07:45:00|1028.41|1025.53|1027.92|1025.04|1029.64|1026.76|1025.7|1022.82|0
1652428200000|2022-05-13 07:50:00|1027.67|1024.79|1031.36|1028.48|1031.36|1028.48|1027.18|1024.3|0
1652428500000|2022-05-13 07:55:00|1030.87|1027.99|1034.57|1031.69|1036.29|1033.41|1030.62|1027.74|0
1652428800000|2022-05-13 08:00:00|1034.81|1031.93|1030.01|1027.13|1034.81|1031.93|1028.41|1025.53|0
1652429100000|2022-05-13 08:05:00|1030.13|1027.25|1028.29|1025.41|1030.13|1027.25|1026.68|1023.8|0
1652429400000|2022-05-13 08:10:00|1028.16|1025.28|1031.61|1028.73|1032.1|1029.22|1028.16|1025.28|0
1652429700000|2022-05-13 08:15:00|1031.12|1028.24|1028.65|1025.77|1031.61|1028.73|1028.29|1025.41|0
1652430000000|2022-05-13 08:20:00|1029.03|1026.15|1026.44|1023.56|1029.88|1027|1026.44|1023.56|0
1652430300000|2022-05-13 08:25:00|1026.56|1023.68|1027.17|1024.29|1027.91|1025.03|1025.7|1022.82|0
1652430600000|2022-05-13 08:30:00|1026.93|1024.05|1027.67|1024.79|1030.62|1027.74|1026.19|1023.31|0
1652430900000|2022-05-13 08:35:00|1027.42|1024.54|1030.13|1027.25|1030.62|1027.74|1027.42|1024.54|0
1652431200000|2022-05-13 08:40:00|1030.38|1027.5|1031.74|1028.86|1033.09|1030.21|1029.52|1026.64|0
1652431500000|2022-05-13 08:45:00|1032.35|1029.47|1035.06|1032.18|1035.3|1032.42|1031.85|1028.97|0
1652431800000|2022-05-13 08:50:00|1035.3|1032.42|1032.1|1029.22|1036.42|1033.54|1031.98|1029.1|0
1652432100000|2022-05-13 08:55:00|1031.85|1028.97|1031.24|1028.36|1033.33|1030.45|1031.11|1028.23|0
1652432400000|2022-05-13 09:00:00|1031.11|1028.23|1028.78|1025.9|1031.11|1028.23|1028.16|1025.28|0
1652432700000|2022-05-13 09:05:00|1028.4|1025.52|1025.7|1022.82|1029.76|1026.88|1025.7|1022.82|0
1652433000000|2022-05-13 09:10:00|1025.94|1023.06|1027.42|1024.54|1027.42|1024.54|1025.7|1022.82|0
1652433300000|2022-05-13 09:15:00|1027.3|1024.42|1026.93|1024.05|1028.9|1026.02|1026.68|1023.8|0
1652433600000|2022-05-13 09:20:00|1026.68|1023.8|1027.42|1024.54|1027.42|1024.54|1026.68|1023.8|0
1652433900000|2022-05-13 09:25:00|1027.67|1024.79|1029.39|1026.51|1030.37|1027.49|1023.97|1021.09|0
1652434200000|2022-05-13 09:30:00|1029.14|1026.26|1032.84|1029.96|1034.07|1031.19|1028.65|1025.77|0
1652434500000|2022-05-13 09:35:00|1032.59|1029.71|1033.33|1030.45|1034.81|1031.93|1031.85|1028.97|0
1652434800000|2022-05-13 09:40:00|1032.84|1029.96|1032.23|1029.35|1034.32|1031.44|1031.85|1028.97|0
1652435100000|2022-05-13 09:45:00|1031.11|1028.23|1033.21|1030.33|1034.94|1032.06|1029.63|1026.75|0
1652435400000|2022-05-13 09:50:00|1033.08|1030.2|1038.01|1035.13|1038.01|1035.13|1032.96|1030.08|0
1652435700000|2022-05-13 09:55:00|1038.14|1035.26|1035.79|1032.91|1038.14|1035.26|1034.44|1031.56|0
1652436000000|2022-05-13 10:00:00|1036.04|1033.16|1033.95|1031.07|1036.41|1033.53|1033.82|1030.94|0
1652436300000|2022-05-13 10:05:00|1034.07|1031.19|1038.26|1035.38|1038.5|1035.62|1034.07|1031.19|0
1652436600000|2022-05-13 10:10:00|1037.89|1035.01|1031.85|1028.97|1038.88|1036|1031.73|1028.85|0
1652436900000|2022-05-13 10:15:00|1032.34|1029.46|1034.31|1031.43|1034.81|1031.93|1031.36|1028.48|0
1652437200000|2022-05-13 10:20:00|1034.44|1031.56|1032.72|1029.84|1035.05|1032.17|1032.59|1029.71|0
1652437500000|2022-05-13 10:25:00|1033.08|1030.2|1032.96|1030.08|1033.57|1030.69|1032.1|1029.22|0
1652437800000|2022-05-13 10:30:00|1033.33|1030.45|1031.36|1028.48|1034.07|1031.19|1030.62|1027.74|0
1652438100000|2022-05-13 10:35:00|1031.11|1028.23|1028.15|1025.27|1031.11|1028.23|1028.15|1025.27|0
1652438400000|2022-05-13 10:40:00|1028.04|1025.16|1031.36|1028.48|1031.36|1028.48|1027.66|1024.78|0
1652438700000|2022-05-13 10:45:00|1031.11|1028.23|1031.36|1028.48|1031.85|1028.97|1030.12|1027.24|0
1652439000000|2022-05-13 10:50:00|1031.48|1028.6|1030.37|1027.49|1031.48|1028.6|1029.14|1026.26|0
1652439300000|2022-05-13 10:55:00|1029.88|1027|1028.65|1025.77|1030.37|1027.49|1027.17|1024.29|0
1652439600000|2022-05-13 11:00:00|1029.02|1026.14|1030.37|1027.49|1031.36|1028.48|1026.92|1024.04|0
1652439900000|2022-05-13 11:05:00|1030.5|1027.62|1030.5|1027.62|1032.59|1029.71|1030.12|1027.24|0
1652440200000|2022-05-13 11:10:00|1030.62|1027.74|1031.11|1028.23|1032.09|1029.21|1030.62|1027.74|0
1652440500000|2022-05-13 11:15:00|1031.24|1028.36|1031.85|1028.97|1032.59|1029.71|1030.62|1027.74|0
1652440800000|2022-05-13 11:20:00|1032.09|1029.21|1031.85|1028.97|1032.59|1029.71|1031.11|1028.23|0
1652441100000|2022-05-13 11:25:00|1031.6|1028.72|1030.5|1027.62|1032.09|1029.21|1029.63|1026.75|0
1652441400000|2022-05-13 11:30:00|1030.37|1027.49|1026.43|1023.55|1032.09|1029.21|1026.43|1023.55|0
1652441700000|2022-05-13 11:35:00|1026.18|1023.3|1026.67|1023.79|1027.17|1024.29|1025.69|1022.81|0
1652442000000|2022-05-13 11:40:00|1026.56|1023.68|1024.86|1021.98|1027.17|1024.29|1024.62|1021.74|0
1652442300000|2022-05-13 11:45:00|1025.11|1022.23|1022.65|1019.77|1026.83|1023.95|1022.65|1019.77|0
1652442600000|2022-05-13 11:50:00|1023.14|1020.26|1022.4|1019.52|1026.09|1023.21|1022.4|1019.52|0
1652442900000|2022-05-13 11:55:00|1022.15|1019.27|1015.75|1012.87|1022.15|1019.27|1013.78|1010.9|0
1652443200000|2022-05-13 12:00:00|1015.01|1012.13|1018.83|1015.95|1018.95|1016.07|1013.29|1010.41|0
1652443500000|2022-05-13 12:05:00|1018.71|1015.83|1018.7|1015.82|1020.43|1017.55|1017.23|1014.35|0
1652443800000|2022-05-13 12:10:00|1018.46|1015.58|1019.88|1017|1020.82|1017.94|1018.21|1015.33|0
1652444100000|2022-05-13 12:15:00|1019.64|1016.76|1017.55|1014.67|1020.62|1017.74|1015.94|1013.06|0
1652444400000|2022-05-13 12:20:00|1017.42|1014.54|1019.76|1016.88|1020.37|1017.49|1016.19|1013.31|0
1652444700000|2022-05-13 12:25:00|1019.64|1016.76|1019.88|1017|1021.11|1018.23|1019.64|1016.76|0
1652445000000|2022-05-13 12:30:00|1020.01|1017.13|1015.58|1012.7|1020.13|1017.25|1015.2|1012.32|0
1652445300000|2022-05-13 12:35:00|1015.45|1012.57|1016.43|1013.55|1016.93|1014.05|1015.2|1012.32|0
1652445600000|2022-05-13 12:40:00|1016.19|1013.31|1018.18|1015.3|1019.41|1016.53|1015.94|1013.06|0
1652445900000|2022-05-13 12:45:00|1017.93|1015.05|1015.71|1012.83|1018.18|1015.3|1015.47|1012.59|0
1652446200000|2022-05-13 12:50:00|1015.96|1013.08|1014.24|1011.36|1016.7|1013.82|1013.74|1010.86|0
1652446500000|2022-05-13 12:55:00|1013.99|1011.11|1019.41|1016.53|1019.41|1016.53|1013.74|1010.86|0
1652446800000|2022-05-13 13:00:00|1018.91|1016.03|1022.11|1019.23|1023.35|1020.47|1018.42|1015.54|0
1652447100000|2022-05-13 13:05:00|1021.87|1018.99|1022.61|1019.73|1023.35|1020.47|1019.41|1016.53|0
1652447400000|2022-05-13 13:10:00|1022.85|1019.97|1029.51|1026.63|1030|1027.12|1021.87|1018.99|0
1652447700000|2022-05-13 13:15:00|1029.26|1026.38|1029.26|1026.38|1029.51|1026.63|1026.3|1023.42|0
1652448000000|2022-05-13 13:20:00|1029.75|1026.87|1031.72|1028.84|1031.72|1028.84|1029.01|1026.13|0
1652448300000|2022-05-13 13:25:00|1031.23|1028.35|1030.25|1027.37|1032.46|1029.58|1028.77|1025.89|0
1652448600000|2022-05-13 13:30:00|1028.03|1025.15|1034.44|1031.56|1034.44|1031.56|1024.58|1021.7|0
1652448900000|2022-05-13 13:35:00|1034.93|1032.05|1027.7|1024.82|1040.36|1037.48|1022.11|1019.23|0
1652449200000|2022-05-13 13:40:00|1027.94|1025.06|1021.2|1018.32|1032.63|1029.75|1020.46|1017.58|0
1652449500000|2022-05-13 13:45:00|1020.71|1017.83|1025.6|1022.72|1028.32|1025.44|1018.45|1015.57|0
1652449800000|2022-05-13 13:50:00|1024.62|1021.74|1007.36|1004.48|1025.36|1022.48|1006.38|1003.5|0
1652450100000|2022-05-13 13:55:00|1006.87|1003.99|1011.46|1008.58|1013.8|1010.92|1006.87|1003.99|0
1652450400000|2022-05-13 14:00:00|1010.35|1007.47|999.38|996.5|1011.21|1008.33|997.05|994.17|0
1652450700000|2022-05-13 14:05:00|998.4|995.52|998.89|996.01|1005.54|1002.66|997.91|995.03|0
1652451000000|2022-05-13 14:10:00|998.64|995.76|998.64|995.76|1002.58|999.7|995.2|992.32|0
1652451300000|2022-05-13 14:15:00|998.4|995.52|998.8|995.92|1003.98|1001.1|996.83|993.95|0
1652451600000|2022-05-13 14:20:00|998.06|995.18|985.26|982.38|998.06|995.18|984.77|981.89|0
1652451900000|2022-05-13 14:25:00|984.77|981.89|986.74|983.86|987.72|984.84|981.82|978.94|0
1652452200000|2022-05-13 14:30:00|986.49|983.61|984.17|981.29|987.48|984.6|982.93|980.05|0
1652452500000|2022-05-13 14:35:00|983.92|981.04|986.13|983.25|988.35|985.47|982.2|979.32|0
1652452800000|2022-05-13 14:40:00|985.64|982.76|996.96|994.08|996.96|994.08|985.28|982.4|0
1652453100000|2022-05-13 14:45:00|997.2|994.32|995.23|992.35|1002.86|999.98|992.03|989.15|0
1652453400000|2022-05-13 14:50:00|995.48|992.6|986.13|983.25|996.46|993.58|985.64|982.76|0
1652453700000|2022-05-13 14:55:00|985.64|982.76|987.61|984.73|989.57|986.69|983.92|981.04|0
1652454000000|2022-05-13 15:00:00|988.59|985.71|990.8|987.92|994|991.12|986.87|983.99|0
1652454300000|2022-05-13 15:05:00|990.07|987.19|986.38|983.5|990.69|987.81|985.64|982.76|0
1652454600000|2022-05-13 15:10:00|986.5|983.62|986.87|983.99|989.08|986.2|985.15|982.27|0
1652454900000|2022-05-13 15:15:00|987.85|984.97|990.8|987.92|993.51|990.63|986.87|983.99|0
1652455200000|2022-05-13 15:20:00|991.05|988.17|984.9|982.02|991.05|988.17|982.44|979.56|0
1652455500000|2022-05-13 15:25:00|984.41|981.53|981.21|978.33|986.38|983.5|980.48|977.6|0
1652455800000|2022-05-13 15:30:00|980.97|978.09|982.95|980.07|985.66|982.78|979.51|976.63|0
1652456100000|2022-05-13 15:35:00|982.71|979.83|980.45|977.57|984.18|981.3|979.22|976.34|0
1652456400000|2022-05-13 15:40:00|980.69|977.81|984.38|981.5|988.81|985.93|980.69|977.81|0
1652456700000|2022-05-13 15:45:00|984.62|981.74|986.59|983.71|988.31|985.43|984.62|981.74|0
1652457000000|2022-05-13 15:50:00|986.84|983.96|980.45|977.57|987.33|984.45|980.2|977.32|0
1652457300000|2022-05-13 15:55:00|980.69|977.81|982.41|979.53|983.15|980.27|979.95|977.07|0
1652457600000|2022-05-13 16:00:00|981.18|978.3|976.76|973.88|981.92|979.04|976.51|973.63|0
1652457900000|2022-05-13 16:05:00|976.51|973.63|969.88|967|976.76|973.88|969.88|967|0
1652458200000|2022-05-13 16:10:00|969.64|966.76|967.92|965.04|972.09|969.21|965.22|962.34|0
1652458500000|2022-05-13 16:15:00|968.17|965.29|971.6|968.72|971.6|968.72|966.94|964.06|0
1652458800000|2022-05-13 16:20:00|971.85|968.97|974.06|971.18|975.78|972.9|970.13|967.25|0
1652459100000|2022-05-13 16:25:00|975.28|972.4|974.3|971.42|979.22|976.34|974.3|971.42|0
1652459400000|2022-05-13 16:30:00|974.06|971.18|971.92|969.04|974.06|971.18|969.38|966.5|0
1652459700000|2022-05-13 16:35:00|972.16|969.28|971.18|968.3|972.41|969.53|970.44|967.56|0
1652460000000|2022-05-13 16:40:00|971.43|968.55|973.15|970.27|973.15|970.27|968.97|966.09|0
1652460300000|2022-05-13 16:45:00|972.66|969.78|978.41|975.53|978.56|975.68|972.16|969.28|0
1652460600000|2022-05-13 16:50:00|978.65|975.77|984.55|981.67|989.47|986.59|978.65|975.77|0
1652460900000|2022-05-13 16:55:00|984.8|981.92|979.14|976.26|984.8|981.92|978.9|976.02|0
1652461200000|2022-05-13 17:00:00|978.9|976.02|977.67|974.79|980.62|977.74|974.97|972.09|0
1652461500000|2022-05-13 17:05:00|978.41|975.53|982.34|979.46|984.06|981.18|978.16|975.28|0
1652461800000|2022-05-13 17:10:00|982.59|979.71|980.09|977.21|985.05|982.17|980.09|977.21|0
1652462100000|2022-05-13 17:15:00|981.07|978.19|986.24|983.36|987.22|984.34|981.07|978.19|0
1652462400000|2022-05-13 17:20:00|986.48|983.6|983.9|980.78|990.18|987.3|983.9|980.78|0
1652462700000|2022-05-13 17:25:00|983.65|980.53|987.83|984.71|987.83|984.71|981.19|978.07|0
1652463000000|2022-05-13 17:30:00|986.6|983.48|984.14|981.02|988.33|985.21|983.4|980.28|0
1652463300000|2022-05-13 17:35:00|983.9|980.78|990.29|987.17|990.54|987.42|983.9|980.78|0
1652463600000|2022-05-13 17:40:00|990.54|987.42|995.71|992.59|997.19|994.07|990.05|986.93|0
1652463900000|2022-05-13 17:45:00|995.96|992.84|993.49|990.37|999.65|996.53|993|989.88|0
1652464200000|2022-05-13 17:50:00|993.99|990.87|996.2|993.08|998.67|995.55|992.51|989.39|0
1652464500000|2022-05-13 17:55:00|996.45|993.33|1002.36|999.24|1005.07|1001.95|996.2|993.08|0
1652464800000|2022-05-13 18:00:00|1003.1|999.98|1019.34|1016.22|1021.35|1018.23|1003.1|999.98|0
1652465100000|2022-05-13 18:05:00|1020.44|1017.32|1013.05|1009.93|1024.39|1021.27|1012.06|1008.94|0
1652465400000|2022-05-13 18:10:00|1013.29|1010.17|1016.38|1013.5|1017.48|1014.36|1009.1|1005.98|0
1652465700000|2022-05-13 18:15:00|1016.62|1013.74|1009.85|1006.97|1018.84|1015.96|1009.72|1006.84|0
1652466000000|2022-05-13 18:20:00|1009.47|1006.59|1016.87|1013.99|1019.58|1016.7|1009.47|1006.59|0
1652466300000|2022-05-13 18:25:00|1016.13|1013.25|1015.14|1012.26|1020.82|1017.94|1014.16|1011.28|0
1652466600000|2022-05-13 18:30:00|1014.9|1012.02|1007.5|1004.62|1014.9|1012.02|999.62|996.74|0
1652466900000|2022-05-13 18:35:00|1007.75|1004.87|1010.46|1007.58|1013.55|1010.67|1006.02|1003.14|0
1652467200000|2022-05-13 18:40:00|1010.21|1007.33|1005.28|1002.4|1012.43|1009.55|1004.05|1001.17|0
1652467500000|2022-05-13 18:45:00|1005.04|1002.16|1009.23|1006.35|1012.43|1009.55|1004.79|1001.91|0
1652467800000|2022-05-13 18:50:00|1009.72|1006.84|991.99|989.11|1009.97|1007.09|991.62|988.74|0
1652468100000|2022-05-13 18:55:00|991.49|988.61|991.49|988.61|994.57|991.69|991.25|988.37|0
1652468400000|2022-05-13 19:00:00|991|988.12|992.89|990.01|993.13|990.25|986.98|984.1|0
1652468700000|2022-05-13 19:05:00|992.64|989.76|984.53|982.13|992.64|989.76|984.28|981.88|0
1652469000000|2022-05-13 19:10:00|984.28|981.88|979.55|977.15|985.55|983.15|979.06|976.66|0
1652469300000|2022-05-13 19:15:00|979.06|976.66|977.83|975.43|982.01|979.61|975.12|972.72|0
1652469600000|2022-05-13 19:20:00|978.32|975.92|976.84|974.44|982.01|979.61|975.61|973.21|0
1652469900000|2022-05-13 19:25:00|977.34|974.94|972.91|970.51|979.55|977.15|972.42|970.02|0
1652470200000|2022-05-13 19:30:00|973.16|970.76|988.9|986.5|989.64|987.24|971.19|968.79|0
1652470500000|2022-05-13 19:35:00|988.78|986.38|986.91|984.03|993.09|990.69|981.74|978.86|0
1652470800000|2022-05-13 19:40:00|986.41|983.53|981.49|978.61|987.4|984.52|979.03|976.15|0
1652471100000|2022-05-13 19:45:00|981.37|978.49|984.33|981.45|990.49|987.61|976.94|974.06|0
1652471400000|2022-05-13 19:50:00|984.57|981.69|986.44|983.56|997.39|994.51|984.57|981.69|0
1652471700000|2022-05-13 19:55:00|987.18|984.3|981.27|978.39|990.62|987.74|979.55|976.67|0
1652472000000|2022-05-13 20:00:00|980.04|977.16|985.77|983.37|986.73|984.33|980.04|977.16|0
1652472300000|2022-05-13 20:05:00|985.65|983.25|988.97|986.57|989.46|987.06|985.27|982.87|0
1652472600000|2022-05-13 20:10:00|988.6|986.2|988.97|986.57|989.22|986.82|986.75|984.35|0
1652684700000|2022-05-16 07:05:00|1002.5|1000.1|1007.55|1005.15|1009.28|1006.88|1002.25|999.85|0
1652685000000|2022-05-16 07:10:00|1006.94|1004.54|1008.04|1005.64|1013.23|1010.83|1006.94|1004.54|0
1652685300000|2022-05-16 07:15:00|1008.66|1006.26|1014.46|1012.06|1014.95|1012.55|1008.29|1005.89|0
1652685600000|2022-05-16 07:20:00|1014.95|1012.55|1013.55|1011.15|1017.42|1015.02|1012.86|1010.46|0
1652685900000|2022-05-16 07:25:00|1012.94|1010.54|1005.16|1002.76|1013.06|1010.66|1003.32|1000.92|0
1652686200000|2022-05-16 07:30:00|1003.93|1001.53|1002.2|999.8|1005.65|1003.25|1000.72|998.32|0
1652686500000|2022-05-16 07:35:00|1001.96|999.56|1002.7|1000.3|1005.29|1002.89|1000.85|998.45|0
1652686800000|2022-05-16 07:40:00|1002.94|1000.54|1001.84|999.44|1003.32|1000.92|999.74|997.34|0
1652687100000|2022-05-16 07:45:00|1001.71|999.31|999.49|997.09|1002.7|1000.3|995.79|993.39|0
1652687400000|2022-05-16 07:50:00|999.74|997.34|1003.07|1000.67|1003.56|1001.16|997.4|995|0
1652687700000|2022-05-16 07:55:00|1003.32|1000.92|1002.58|1000.18|1004.91|1002.51|1000.23|997.83|0
1652688000000|2022-05-16 08:00:00|1002.2|999.8|999.37|996.97|1002.82|1000.42|997.77|995.37|0
1652688300000|2022-05-16 08:05:00|999.62|997.22|999|996.6|1001.95|999.55|998.5|996.1|0
1652688600000|2022-05-16 08:10:00|999.13|996.73|995.55|993.15|999.13|996.73|995.55|993.15|0
1652688900000|2022-05-16 08:15:00|995.68|993.28|991.36|988.96|996.29|993.89|990.62|988.22|0
1652689200000|2022-05-16 08:20:00|990.87|988.47|989.64|987.24|991.98|989.58|989.27|986.87|0
1652689500000|2022-05-16 08:25:00|989.27|986.87|993.7|991.3|994.2|991.8|989.02|986.62|0
1652689800000|2022-05-16 08:30:00|993.58|991.18|991.85|989.45|995.05|992.65|990.01|987.61|0
1652690100000|2022-05-16 08:35:00|991.98|989.58|994.56|992.16|995.18|992.78|990.87|988.47|0
1652690400000|2022-05-16 08:40:00|994.31|991.91|993.58|991.18|996.66|994.26|992.59|990.19|0
1652690700000|2022-05-16 08:45:00|993.46|991.06|992.1|989.7|993.82|991.42|991.6|989.2|0
1652691000000|2022-05-16 08:50:00|991.98|989.58|988.16|985.76|992.59|990.19|988.16|985.76|0
1652691300000|2022-05-16 08:55:00|988.4|986|984.96|982.56|988.9|986.5|984.96|982.56|0
1652691600000|2022-05-16 09:00:00|985.45|983.05|984.59|982.19|986.19|983.79|983.97|981.57|0
1652691900000|2022-05-16 09:05:00|984.46|982.06|987.17|984.77|988.04|985.64|984.46|982.06|0
1652692200000|2022-05-16 09:10:00|987.3|984.9|987.05|984.65|987.91|985.51|985.69|983.29|0
1652692500000|2022-05-16 09:15:00|986.93|984.53|988.04|985.64|988.78|986.38|986.19|983.79|0
1652692800000|2022-05-16 09:20:00|987.66|985.26|991.11|988.71|991.6|989.2|987.42|985.02|0
1652693100000|2022-05-16 09:25:00|990.99|988.59|994.31|991.91|994.56|992.16|990.75|988.35|0
1652693400000|2022-05-16 09:30:00|994.56|992.16|992.1|989.7|994.56|992.16|991.48|989.08|0
1652693700000|2022-05-16 09:35:00|992.72|990.32|995.18|992.78|995.3|992.9|992.22|989.82|0
1652694000000|2022-05-16 09:40:00|995.43|993.03|995.05|992.65|996.04|993.64|993.45|991.05|0
1652694300000|2022-05-16 09:45:00|995.18|992.78|993.33|990.93|995.3|992.9|993.33|990.93|0
1652694600000|2022-05-16 09:50:00|993.45|991.05|995.67|993.27|995.79|993.39|993.08|990.68|0
1652694900000|2022-05-16 09:55:00|995.54|993.14|998.25|995.85|999.73|997.33|995.3|992.9|0
1652695200000|2022-05-16 10:00:00|997.51|995.11|994.56|992.16|997.76|995.36|994.56|992.16|0
1652695500000|2022-05-16 10:05:00|994.06|991.66|996.04|993.64|997.02|994.62|994.06|991.66|0
1652695800000|2022-05-16 10:10:00|995.92|993.52|993.82|991.42|996.9|994.5|993.82|991.42|0
1652696100000|2022-05-16 10:15:00|993.7|991.3|994.31|991.91|994.8|992.4|992.96|990.56|0
1652696400000|2022-05-16 10:20:00|994.06|991.66|996.28|993.88|996.9|994.5|994.06|991.66|0
1652696700000|2022-05-16 10:25:00|995.54|993.14|992.22|989.82|995.79|993.39|991.11|988.71|0
1652697000000|2022-05-16 10:30:00|992.71|990.31|995.05|992.65|996.53|994.13|992.71|990.31|0
1652697300000|2022-05-16 10:35:00|994.31|991.91|991.51|989.11|995.79|993.39|990.77|988.37|0
1652697600000|2022-05-16 10:40:00|992.01|989.61|992.99|990.59|993.73|991.33|991.02|988.62|0
1652697900000|2022-05-16 10:45:00|992.75|990.35|992.75|990.35|993.48|991.08|991.02|988.62|0
1652698200000|2022-05-16 10:50:00|992.87|990.47|995.7|993.3|995.95|993.55|992.5|990.1|0
1652698500000|2022-05-16 10:55:00|995.95|993.55|994.72|992.32|995.95|993.55|992.25|989.85|0
1652698800000|2022-05-16 11:00:00|993.98|991.58|994.22|991.82|994.96|992.56|992.74|990.34|0
1652699100000|2022-05-16 11:05:00|994.72|992.32|990.28|987.88|994.72|992.32|989.29|986.89|0
1652699400000|2022-05-16 11:10:00|990.53|988.13|991.27|988.87|991.76|989.36|989.54|987.14|0
1652699700000|2022-05-16 11:15:00|990.9|988.5|990.53|988.13|992.5|990.1|990.28|987.88|0
1652700000000|2022-05-16 11:20:00|990.41|988.01|989.79|987.39|993.24|990.84|988.8|986.4|0
1652700300000|2022-05-16 11:25:00|990.03|987.63|993.98|991.58|994.72|992.32|989.79|987.39|0
1652700600000|2022-05-16 11:30:00|993.73|991.33|996.19|993.79|996.44|994.04|993.24|990.84|0
1652700900000|2022-05-16 11:35:00|996.32|993.92|995.21|992.81|996.44|994.04|994.47|992.07|0
1652701200000|2022-05-16 11:40:00|995.34|992.94|993.24|990.84|995.45|993.05|992.99|990.59|0
1652701500000|2022-05-16 11:45:00|993.12|990.72|992.5|990.1|993.73|991.33|991.02|988.62|0
1652701800000|2022-05-16 11:50:00|992.74|990.34|990.65|988.25|993.73|991.33|989.29|986.89|0
1652702100000|2022-05-16 11:55:00|990.41|988.01|991.02|988.62|993.24|990.84|990.28|987.88|0
1652702400000|2022-05-16 12:00:00|990.52|988.12|991.51|989.11|993.48|991.08|987.81|985.41|0
1652702700000|2022-05-16 12:05:00|991.26|988.86|992.5|990.1|994.47|992.07|991.26|988.86|0
1652703000000|2022-05-16 12:10:00|992.74|990.34|988.31|985.91|993.36|990.96|987.81|985.41|0
1652703300000|2022-05-16 12:15:00|988.19|985.79|986.83|984.43|989.05|986.65|985.84|983.44|0
1652703600000|2022-05-16 12:20:00|986.34|983.94|982.4|980|986.58|984.18|982.4|980|0
1652703900000|2022-05-16 12:25:00|982.77|980.37|981.71|979.31|985.42|983.02|980.97|978.57|0
1652704200000|2022-05-16 12:30:00|981.47|979.07|975.31|972.91|984.18|981.78|975.06|972.66|0
1652704500000|2022-05-16 12:35:00|975.06|972.66|977.03|974.63|978.51|976.11|974.07|971.67|0
1652704800000|2022-05-16 12:40:00|976.91|974.51|980.97|978.57|981.47|979.07|976.91|974.51|0
1652705100000|2022-05-16 12:45:00|980.85|978.45|984.92|982.52|985.41|983.01|980.73|978.33|0
1652705400000|2022-05-16 12:50:00|985.04|982.64|983.93|981.53|985.16|982.76|983.19|980.79|0
1652705700000|2022-05-16 12:55:00|983.68|981.28|988.32|985.92|989.83|987.43|983.44|981.04|0
1652706000000|2022-05-16 13:00:00|988.07|985.67|986.35|983.95|989.31|986.91|986.35|983.95|0
1652706300000|2022-05-16 13:05:00|986.1|983.7|988.81|986.41|991.28|988.88|986.1|983.7|0
1652706600000|2022-05-16 13:10:00|989.06|986.66|991.03|988.63|993.01|990.61|988.57|986.17|0
1652706900000|2022-05-16 13:15:00|990.79|988.39|994.37|991.97|994.49|992.09|990.79|988.39|0
1652707200000|2022-05-16 13:20:00|994.98|992.58|996.21|993.81|1000.66|998.26|994.98|992.58|0
1652707500000|2022-05-16 13:25:00|995.72|993.32|996.71|994.31|998.44|996.04|993.5|991.1|0
1652707800000|2022-05-16 13:30:00|994.24|991.84|998.19|995.79|1001.89|999.49|987.82|985.42|0
1652708100000|2022-05-16 13:35:00|996.21|993.81|986.56|984.16|1004.12|1001.72|985.82|983.42|0
1652708400000|2022-05-16 13:40:00|985.57|983.17|1000.16|997.76|1001.15|998.75|984.62|982.22|0
1652708700000|2022-05-16 13:45:00|1001.4|999|1016.14|1013.74|1018.24|1015.84|998.81|996.41|0
1652709000000|2022-05-16 13:50:00|1015.52|1013.12|1006.38|1003.98|1019.72|1017.32|1003.91|1001.51|0
1652709300000|2022-05-16 13:55:00|1005.63|1003.23|1009.59|1007.19|1011.56|1009.16|1000.94|998.54|0
1652709600000|2022-05-16 14:00:00|1008.85|1006.45|1011.44|1009.04|1019.23|1016.83|1006.87|1004.47|0
1652709900000|2022-05-16 14:05:00|1011.56|1009.16|995.89|993.49|1011.56|1009.16|995.51|993.11|0
1652710200000|2022-05-16 14:10:00|995.51|993.11|996.88|994.48|998.61|996.21|987.99|985.59|0
1652710500000|2022-05-16 14:15:00|996.14|993.74|989.72|987.32|996.39|993.99|986.26|983.86|0
1652710800000|2022-05-16 14:20:00|989.23|986.83|987.1|984.7|989.57|987.17|983.28|980.88|0
1652711100000|2022-05-16 14:25:00|987.35|984.95|979.45|977.05|992.54|990.14|978.46|976.06|0
1652711400000|2022-05-16 14:30:00|979.08|976.68|995.01|992.61|996.99|994.59|978.71|976.31|0
1652711700000|2022-05-16 14:35:00|994.76|992.36|991.18|988.78|997.11|994.71|990.69|988.29|0
1652712000000|2022-05-16 14:40:00|991.68|989.28|993.41|991.01|1000.2|997.8|991.43|989.03|0
1652712300000|2022-05-16 14:45:00|993.65|991.25|1006.01|1003.61|1006.51|1004.11|993.65|991.25|0
1652712600000|2022-05-16 14:50:00|1006.14|1003.74|1007|1004.6|1009.36|1006.96|1003.05|1000.65|0
1652712900000|2022-05-16 14:55:00|1007.25|1004.85|1009.69|1007.29|1011.95|1009.55|1006.01|1003.61|0
1652713200000|2022-05-16 15:00:00|1011.91|1009.51|1009.19|1006.79|1014.64|1012.24|1007.71|1005.31|0
1652713500000|2022-05-16 15:05:00|1010.06|1007.66|1004.5|1002.1|1015.62|1013.22|1004.5|1002.1|0
1652713800000|2022-05-16 15:10:00|1006.23|1003.83|1006.47|1004.07|1008.45|1006.05|1002.52|1000.12|0
1652714100000|2022-05-16 15:15:00|1006.97|1004.57|1001.66|999.26|1007.46|1005.06|997.82|995.42|0
1652714400000|2022-05-16 15:20:00|1002.15|999.75|1003.75|1001.35|1007.46|1005.06|1001.66|999.26|0
1652714700000|2022-05-16 15:25:00|1003.88|1001.48|1004|1001.6|1007.71|1005.31|1003.01|1000.61|0
1652715000000|2022-05-16 15:30:00|1004.74|1002.34|1000.79|998.39|1010.18|1007.78|1000.79|998.39|0
1652715300000|2022-05-16 15:35:00|999.06|996.66|997.82|995.42|1012.66|1010.26|996.34|993.94|0
1652715600000|2022-05-16 15:40:00|996.59|994.19|990.66|988.26|1004.74|1002.34|990.66|988.26|0
1652715900000|2022-05-16 15:45:00|990.91|988.51|987.7|985.3|993.37|990.97|987.7|985.3|0
1652716200000|2022-05-16 15:50:00|987.94|985.54|981.91|979.51|992.11|989.71|981.42|979.02|0
1652716500000|2022-05-16 15:55:00|981.42|979.02|981.66|979.26|983.64|981.24|979.2|976.8|0
1652716800000|2022-05-16 16:00:00|980.92|978.52|979.69|977.29|983.27|980.87|975.74|973.34|0
1652717100000|2022-05-16 16:05:00|980.18|977.78|985.99|983.59|989.57|987.17|980.18|977.78|0
1652717400000|2022-05-16 16:10:00|986.36|983.96|990.31|987.91|990.8|988.4|985.62|983.22|0
1652717700000|2022-05-16 16:15:00|989.07|986.67|991.18|988.78|995.25|992.85|988.83|986.43|0
1652718000000|2022-05-16 16:20:00|991.92|989.52|994.35|991.95|996.21|993.81|990.65|988.25|0
1652718300000|2022-05-16 16:25:00|994.11|991.71|992.13|989.73|996.82|994.42|990.4|988|0
1652718600000|2022-05-16 16:30:00|993.37|990.97|990.9|988.5|995.1|992.7|988.43|986.03|0
1652718900000|2022-05-16 16:35:00|989.66|987.26|997.32|994.92|997.81|995.41|985.46|983.06|0
1652719200000|2022-05-16 16:40:00|997.57|995.17|999.32|996.92|1000.3|997.9|995.84|993.44|0
1652719500000|2022-05-16 16:45:00|999.56|997.16|991.41|989.01|1001.05|998.65|991.41|989.01|0
1652719800000|2022-05-16 16:50:00|990.92|988.52|999.07|996.67|999.81|997.41|990.42|988.02|0
1652720100000|2022-05-16 16:55:00|999.81|997.41|997.34|994.94|1001.29|998.89|996.1|993.7|0
1652720400000|2022-05-16 17:00:00|998.82|996.42|994.62|992.22|1002.03|999.63|994.62|992.22|0
1652720700000|2022-05-16 17:05:00|994.87|992.47|988.7|986.3|997.09|994.69|988.45|986.05|0
1652721000000|2022-05-16 17:10:00|989.19|986.79|982.91|980.51|990.67|988.27|981.34|978.94|0
1652721300000|2022-05-16 17:15:00|983.41|981.01|991.31|988.91|991.8|989.4|982.17|979.77|0
1652721600000|2022-05-16 17:20:00|990.82|988.42|980.69|978.29|991.8|989.4|976.99|974.59|0
1652721900000|2022-05-16 17:25:00|980.2|977.8|973.78|971.38|981.92|979.52|973.04|970.64|0
1652722200000|2022-05-16 17:30:00|974.27|971.87|971.81|969.41|974.27|971.87|970.33|967.93|0
1652722500000|2022-05-16 17:35:00|972.3|969.9|973.66|971.26|975.39|972.99|970.57|968.17|0
1652722800000|2022-05-16 17:40:00|973.24|970.84|971.76|969.36|979.41|977.01|968.3|965.9|0
1652723100000|2022-05-16 17:45:00|971.26|968.86|977.43|975.03|977.68|975.28|971.26|968.86|0
1652723400000|2022-05-16 17:50:00|976.94|974.54|976.69|974.29|977.68|975.28|973.24|970.84|0
1652723700000|2022-05-16 17:55:00|976.2|973.8|975.46|973.06|978.06|975.66|973.24|970.84|0
1652724000000|2022-05-16 18:00:00|974.96|972.56|972.74|970.34|980.4|978|972.25|969.85|0
1652724300000|2022-05-16 18:05:00|972.5|970.1|967.56|965.16|972.5|970.1|965.84|963.44|0
1652724600000|2022-05-16 18:10:00|967.32|964.92|971.26|968.86|973.61|971.21|967.32|964.92|0
1652724900000|2022-05-16 18:15:00|971.02|968.62|971.26|968.86|973.98|971.58|967.81|965.41|0
1652725200000|2022-05-16 18:20:00|971.02|968.62|967.33|964.93|972.25|969.85|966.58|964.18|0
1652725500000|2022-05-16 18:25:00|966.84|964.44|960.51|958.11|969.06|966.66|960.51|958.11|0
1652725800000|2022-05-16 18:30:00|960.27|957.87|959.53|957.13|961.01|958.61|956.82|954.42|0
1652726100000|2022-05-16 18:35:00|959.78|957.38|961.45|959.05|964.65|962.25|959.32|956.92|0
1652726400000|2022-05-16 18:40:00|960.46|958.06|964.04|961.64|964.9|962.5|958|955.6|0
1652726700000|2022-05-16 18:45:00|964.16|961.76|969.34|966.94|969.83|967.43|962.19|959.79|0
1652727000000|2022-05-16 18:50:00|969.58|967.18|968.84|966.44|972.79|970.39|965.14|962.74|0
1652727300000|2022-05-16 18:55:00|969.34|966.94|966.38|963.98|969.83|967.43|964.4|962|0
1652727600000|2022-05-16 19:00:00|965.64|963.24|965.39|962.99|969.58|967.18|964.65|962.25|0
1652727900000|2022-05-16 19:05:00|965.64|963.24|970.08|967.68|970.32|967.92|962.68|960.28|0
1652728200000|2022-05-16 19:10:00|971.31|968.91|981.17|978.29|982.65|979.77|971.06|968.66|0
1652728500000|2022-05-16 19:15:00|981.91|979.03|982.16|979.28|986.11|983.23|977.96|975.08|0
1652728800000|2022-05-16 19:20:00|983.15|980.27|986.18|983.3|989.39|986.51|983.15|980.27|0
1652729100000|2022-05-16 19:25:00|986.43|983.55|986.18|983.3|988.16|985.28|983.84|980.96|0
1652729400000|2022-05-16 19:30:00|987.05|984.17|992.11|989.23|992.6|989.72|983.72|980.84|0
1652729700000|2022-05-16 19:35:00|992.85|989.97|991.37|988.49|996.06|993.18|989.39|986.51|0
1652730000000|2022-05-16 19:40:00|991|988.12|996.31|993.43|997.05|994.17|989.15|986.27|0
1652730300000|2022-05-16 19:45:00|996.8|993.92|997.82|994.94|1000.54|997.66|995.32|992.44|0
1652730600000|2022-05-16 19:50:00|994.36|991.48|993.87|990.99|995.6|992.72|987.2|984.32|0
1652730900000|2022-05-16 19:55:00|992.88|990|993.13|990.25|1002.76|999.88|992.14|989.26|0
1652731200000|2022-05-16 20:00:00|993.62|990.74|995.84|992.96|998.31|995.43|993.13|990.25|0
1652731500000|2022-05-16 20:05:00|996.34|993.46|998.2|995.8|999.06|996.66|995.6|992.72|0
1652731800000|2022-05-16 20:10:00|997.83|995.43|996.34|993.94|997.83|995.43|994.86|992.46|0
1652732100000|2022-05-16 20:15:00|996.54|993.74|997.78|994.98|998.03|995.23|996.3|993.5|0
1652732400000|2022-05-16 20:20:00|998.03|995.23|999.76|996.96|999.76|996.96|997.78|994.98|0
1652732700000|2022-05-16 20:25:00|999.26|996.46|999.01|996.21|999.76|996.96|998.4|995.6|0
1652733000000|2022-05-16 20:30:00|998.77|995.97|999.26|996.46|999.51|996.71|998.15|995.35|0
1652733300000|2022-05-16 20:35:00|999.01|996.21|999.37|996.57|999.62|996.82|998.52|995.72|0
1652733600000|2022-05-16 20:40:00|999.62|996.82|999.62|996.82|1000.11|997.31|998.88|996.08|0
1652733900000|2022-05-16 20:45:00|999.37|996.57|999.62|996.82|999.62|996.82|999.37|996.57|0
1652734200000|2022-05-16 20:50:00|999.37|996.57|999.62|996.82|999.62|996.82|999.37|996.57|0
1652734500000|2022-05-16 20:55:00|999.37|996.57|999.75|996.95|999.75|996.95|999.12|996.32|0
1652734800000|2022-05-16 21:00:00|999.72|996.92|1000.08|997.28|1000.22|997.42|999.72|996.92|0
1652735100000|2022-05-16 21:05:00|999.97|997.17|1000.01|997.21|1000.08|997.28|999.94|997.14|0
1652735400000|2022-05-16 21:10:00|999.61|996.81|999.21|996.41|999.69|996.89|999.18|996.38|0
1652735700000|2022-05-16 21:15:00|999.43|996.63|999.87|997.07|999.87|997.07|999.14|996.34|0
1652736000000|2022-05-16 21:20:00|999.76|996.96|999.36|996.56|999.76|996.96|999.36|996.56|0
1652736300000|2022-05-16 21:25:00|999.72|996.92|999.69|996.89|999.8|997|999.61|996.81|0
1652736600000|2022-05-16 21:30:00|999.87|997.07|1001.19|998.39|1001.3|998.5|999.87|997.07|0
1652736900000|2022-05-16 21:35:00|1001.05|998.25|1000.7|997.9|1001.05|998.25|1000.37|997.57|0
1652737200000|2022-05-16 21:40:00|1000.73|997.93|1000.79|997.99|1000.79|997.99|1000.7|997.9|0
1652737500000|2022-05-16 21:45:00|1000.76|997.96|1000.19|997.39|1000.76|997.96|1000.01|997.21|0
1652737800000|2022-05-16 21:50:00|1000.15|997.35|1000.52|997.72|1000.52|997.72|999.93|997.13|0
1652738100000|2022-05-16 21:55:00|1000.37|997.57|1000.22|997.42|1000.37|997.57|999.93|997.13|0
1652738400000|2022-05-16 22:00:00|999|996.2|995.91|993.11|999.12|996.32|995.66|992.86|0
1652738700000|2022-05-16 22:05:00|995.79|992.99|996.9|994.1|998.13|995.33|995.66|992.86|0
1652739000000|2022-05-16 22:10:00|996.15|993.35|996.15|993.35|996.15|993.35|995.66|992.86|0
1652739300000|2022-05-16 22:15:00|995.91|993.11|994.8|992|995.91|993.11|994.18|991.38|0
1652739600000|2022-05-16 22:20:00|994.67|991.87|995.79|992.99|996.15|993.35|994.42|991.62|0
1652739900000|2022-05-16 22:25:00|995.66|992.86|994.8|992|995.66|992.86|994.18|991.38|0
1652740200000|2022-05-16 22:30:00|994.92|992.12|993.68|990.88|995.05|992.25|993.68|990.88|0
1652740500000|2022-05-16 22:35:00|993.93|991.13|992.94|990.14|993.93|991.13|992.94|990.14|0
1652740800000|2022-05-16 22:40:00|992.69|989.89|993.43|990.63|993.68|990.88|992.69|989.89|0
1652741100000|2022-05-16 22:45:00|993.68|990.88|994.42|991.62|994.92|992.12|993.68|990.88|0
1652741400000|2022-05-16 22:50:00|994.3|991.5|993.93|991.13|994.92|992.12|993.93|991.13|0
1652741700000|2022-05-16 22:55:00|993.68|990.88|994.18|991.38|994.67|991.87|993.43|990.63|0
1652742000000|2022-05-16 23:00:00|993.68|990.88|993.68|990.88|993.93|991.13|993.19|990.39|0
1652742300000|2022-05-16 23:05:00|993.56|990.76|993.43|990.63|993.93|991.13|992.94|990.14|0
1652742600000|2022-05-16 23:10:00|993.19|990.39|992.94|990.14|993.43|990.63|992.94|990.14|0
1652742900000|2022-05-16 23:15:00|992.82|990.02|993.19|990.39|993.19|990.39|992.44|989.64|0
1652743200000|2022-05-16 23:20:00|992.94|990.14|993.19|990.39|993.19|990.39|992.69|989.89|0
1652743500000|2022-05-16 23:25:00|992.94|990.14|994.92|992.12|994.92|992.12|992.94|990.14|0
1652743800000|2022-05-16 23:30:00|995.16|992.36|995.66|992.86|997.27|994.47|995.16|992.36|0
1652744100000|2022-05-16 23:35:00|995.79|992.99|996.4|993.6|996.65|993.85|995.16|992.36|0
1652744400000|2022-05-16 23:40:00|996.65|993.85|996.15|993.35|996.89|994.09|995.66|992.86|0
1652744700000|2022-05-16 23:45:00|995.9|993.1|991.95|989.15|995.9|993.1|991.95|989.15|0
1652745000000|2022-05-16 23:50:00|991.7|988.9|992.94|990.14|992.94|990.14|991.21|988.41|0
1652745300000|2022-05-16 23:55:00|992.82|990.02|991.45|988.65|992.94|990.14|991.09|988.29|0
1652745600000|2022-05-17 00:00:00|991.21|988.41|994.67|991.87|996.03|993.23|991.21|988.41|0
1652745900000|2022-05-17 00:05:00|994.8|992|994.67|991.87|995.66|992.86|994.17|991.37|0
1652746200000|2022-05-17 00:10:00|994.91|992.11|995.54|992.74|996.15|993.35|994.17|991.37|0
1652746500000|2022-05-17 00:15:00|995.66|992.86|989.72|986.92|996.15|993.35|989.72|986.92|0
1652746800000|2022-05-17 00:20:00|989.48|986.68|983.05|980.25|989.48|986.68|981.57|978.77|0
1652747100000|2022-05-17 00:25:00|983.3|980.5|982.06|979.26|983.79|980.99|981.57|978.77|0
1652747400000|2022-05-17 00:30:00|981.82|979.02|986.76|983.96|986.76|983.96|981.82|979.02|0
1652747700000|2022-05-17 00:35:00|987|984.2|986.51|983.71|987.75|984.95|985.77|982.97|0
1652748000000|2022-05-17 00:40:00|986.76|983.96|986.02|983.22|987.5|984.7|985.77|982.97|0
1652748300000|2022-05-17 00:45:00|986.26|983.46|986.76|983.96|986.89|984.09|985.03|982.23|0
1652748600000|2022-05-17 00:50:00|986.26|983.46|985.52|982.72|986.76|983.96|985.03|982.23|0
1652748900000|2022-05-17 00:55:00|985.65|982.85|987.25|984.45|987.99|985.19|985.27|982.47|0
1652749200000|2022-05-17 01:00:00|987|984.2|989.47|986.67|989.47|986.67|986.51|983.71|0
1652749500000|2022-05-17 01:05:00|989.23|986.43|987.99|985.19|989.23|986.43|987.99|985.19|0
1652749800000|2022-05-17 01:10:00|988.24|985.44|987.25|984.45|988.49|985.69|986.51|983.71|0
1652750100000|2022-05-17 01:15:00|987.5|984.7|987.87|985.07|988.98|986.18|987|984.2|0
1652750400000|2022-05-17 01:20:00|988.12|985.32|986.26|983.46|988.24|985.44|983.54|980.74|0
1652750700000|2022-05-17 01:25:00|986.14|983.34|985.27|982.47|986.26|983.46|984.04|981.24|0
1652751000000|2022-05-17 01:30:00|985.16|982.36|985.27|982.47|987.74|984.94|983.54|980.74|0
1652751300000|2022-05-17 01:35:00|985.03|982.23|977.86|975.06|985.03|982.23|977.62|974.82|0
1652751600000|2022-05-17 01:40:00|978.6|975.8|980.71|977.91|981.45|978.65|978.11|975.31|0
1652751900000|2022-05-17 01:45:00|980.33|977.53|978.11|975.31|980.33|977.53|978.11|975.31|0
1652752200000|2022-05-17 01:50:00|977.99|975.19|976.88|974.08|979.1|976.3|976.14|973.34|0
1652752500000|2022-05-17 01:55:00|976.63|973.83|976.88|974.08|977.37|974.57|975.64|972.84|0
1652752800000|2022-05-17 02:00:00|976.63|973.83|978.11|975.31|979.1|976.3|976.51|973.71|0
1652753100000|2022-05-17 02:05:00|978.36|975.56|978.36|975.56|979.1|976.3|977.37|974.57|0
1652753400000|2022-05-17 02:10:00|978.24|975.44|979.1|976.3|979.59|976.79|977.86|975.06|0
1652753700000|2022-05-17 02:15:00|979.59|976.79|982.06|979.26|982.31|979.51|979.23|976.43|0
1652754000000|2022-05-17 02:20:00|982.31|979.51|984.53|981.73|984.78|981.98|981.81|979.01|0
1652754300000|2022-05-17 02:25:00|984.28|981.48|985.4|982.6|986.26|983.46|983.54|980.74|0
1652754600000|2022-05-17 02:30:00|985.15|982.35|986.01|983.21|986.75|983.95|984.53|981.73|0
1652754900000|2022-05-17 02:35:00|985.77|982.97|985.52|982.72|986.51|983.71|985.02|982.22|0
1652755200000|2022-05-17 02:40:00|985.77|982.97|984.04|981.24|986.01|983.21|983.54|980.74|0
1652755500000|2022-05-17 02:45:00|984.16|981.36|984.04|981.24|985.52|982.72|983.54|980.74|0
1652755800000|2022-05-17 02:50:00|984.28|981.48|987.49|984.69|987.74|984.94|984.28|981.48|0
1652756100000|2022-05-17 02:55:00|987.25|984.45|986.01|983.21|987.49|984.69|986.01|983.21|0
1652756400000|2022-05-17 03:00:00|985.52|982.72|984.9|982.1|987|984.2|984.78|981.98|0
1652756700000|2022-05-17 03:05:00|985.02|982.22|984.41|981.61|985.27|982.47|984.16|981.36|0
1652757000000|2022-05-17 03:10:00|984.28|981.48|984.28|981.48|985.4|982.6|983.54|980.74|0
1652757300000|2022-05-17 03:15:00|984.03|981.23|985.4|982.6|985.52|982.72|984.03|981.23|0
1652757600000|2022-05-17 03:20:00|985.27|982.47|984.41|981.61|985.76|982.96|983.54|980.74|0
1652757900000|2022-05-17 03:25:00|984.28|981.48|982.31|979.51|984.53|981.73|982.31|979.51|0
1652758200000|2022-05-17 03:30:00|982.06|979.26|982.68|979.88|983.54|980.74|982.06|979.26|0
1652758500000|2022-05-17 03:35:00|982.8|980|982.3|979.5|983.29|980.49|982.06|979.26|0
1652758800000|2022-05-17 03:40:00|982.55|979.75|981.81|979.01|982.8|980|981.56|978.76|0
1652759100000|2022-05-17 03:45:00|981.56|978.76|981.32|978.52|982.06|979.26|981.2|978.4|0
1652759400000|2022-05-17 03:50:00|981.07|978.27|982.55|979.75|982.55|979.75|981.07|978.27|0
1652759700000|2022-05-17 03:55:00|982.3|979.5|983.05|980.25|983.54|980.74|982.06|979.26|0
1652760000000|2022-05-17 04:00:00|982.55|979.75|982.55|979.75|983.29|980.49|982.06|979.26|0
1652760300000|2022-05-17 04:05:00|982.3|979.5|981.07|978.27|982.55|979.75|981.07|978.27|0
1652760600000|2022-05-17 04:10:00|981.56|978.76|980.33|977.53|981.94|979.14|979.59|976.79|0
1652760900000|2022-05-17 04:15:00|980.57|977.77|979.34|976.54|980.82|978.02|979.34|976.54|0
1652761200000|2022-05-17 04:20:00|979.09|976.29|979.59|976.79|980.08|977.28|978.85|976.05|0
1652761500000|2022-05-17 04:25:00|979.72|976.92|981.56|978.76|981.56|978.76|979.59|976.79|0
1652761800000|2022-05-17 04:30:00|981.81|979.01|981.2|978.4|982.3|979.5|980.08|977.28|0
1652762100000|2022-05-17 04:35:00|981.07|978.27|980.08|977.28|981.07|978.27|979.83|977.03|0
1652762400000|2022-05-17 04:40:00|979.83|977.03|978.85|976.05|980.7|977.9|978.35|975.55|0
1652762700000|2022-05-17 04:45:00|978.35|975.55|979.34|976.54|980.33|977.53|978.35|975.55|0
1652763000000|2022-05-17 04:50:00|979.09|976.29|980.57|977.77|980.57|977.77|979.09|976.29|0
1652763300000|2022-05-17 04:55:00|980.46|977.66|979.83|977.03|981.07|978.27|979.09|976.29|0
1652763600000|2022-05-17 05:00:00|979.96|977.16|979.59|976.79|980.82|978.02|978.35|975.55|0
1652763900000|2022-05-17 05:05:00|979.34|976.54|978.35|975.55|980.08|977.28|978.1|975.3|0
1652764200000|2022-05-17 05:10:00|978.1|975.3|979.34|976.54|979.34|976.54|977.49|974.69|0
1652764500000|2022-05-17 05:15:00|979.59|976.79|978.84|976.04|979.59|976.79|978.73|975.93|0
1652764800000|2022-05-17 05:20:00|979.09|976.29|979.09|976.29|979.96|977.16|978.6|975.8|0
1652765100000|2022-05-17 05:25:00|978.84|976.04|979.34|976.54|979.34|976.54|978.1|975.3|0
1652765400000|2022-05-17 05:30:00|979.09|976.29|980.33|977.53|980.33|977.53|978.6|975.8|0
1652765700000|2022-05-17 05:35:00|980.82|978.02|980.57|977.77|981.31|978.51|979.34|976.54|0
1652766000000|2022-05-17 05:40:00|980.7|977.9|979.34|976.54|981.31|978.51|979.34|976.54|0
1652766300000|2022-05-17 05:45:00|979.58|976.78|973.91|971.11|979.58|976.78|973.54|970.74|0
1652766600000|2022-05-17 05:50:00|973.79|970.99|975.27|972.47|975.88|973.08|973.79|970.99|0
1652766900000|2022-05-17 05:55:00|975.14|972.34|974.89|972.09|975.63|972.83|973.79|970.99|0
1652767200000|2022-05-17 06:00:00|975.14|972.34|974.89|972.09|976.13|973.33|973.66|970.86|0
1652767500000|2022-05-17 06:05:00|974.65|971.85|974.89|972.09|976.37|973.57|974.4|971.6|0
1652767800000|2022-05-17 06:10:00|975.02|972.22|975.63|972.83|975.63|972.83|973.16|970.36|0
1652768100000|2022-05-17 06:15:00|975.39|972.59|976.87|974.07|977.36|974.56|974.89|972.09|0
1652768400000|2022-05-17 06:20:00|977.11|974.31|976.37|973.57|977.36|974.56|975.63|972.83|0
1652768700000|2022-05-17 06:25:00|976.5|973.7|976.87|974.07|977.11|974.31|975.88|973.08|0
1652769000000|2022-05-17 06:30:00|976.75|973.95|976.37|973.57|976.99|974.19|975.39|972.59|0
1652769300000|2022-05-17 06:35:00|976.5|973.7|973.99|971.19|976.68|973.88|973.49|970.69|0
1652769600000|2022-05-17 06:40:00|974.12|971.32|973.99|971.19|975.22|972.42|973.74|970.94|0
1652769900000|2022-05-17 06:45:00|974.24|971.44|973.38|970.58|974.48|971.68|973|970.2|0
1652770200000|2022-05-17 06:50:00|973.49|970.69|973|970.2|973.99|971.19|973|970.2|0
1652770500000|2022-05-17 06:55:00|973.25|970.45|971.4|968.6|973.25|970.45|971.27|968.47|0
1652770800000|2022-05-17 07:00:00|971.27|968.47|968.68|965.88|974.73|971.93|968.31|965.51|0
1652771100000|2022-05-17 07:05:00|968.35|965.95|971.81|969.41|971.81|969.41|968.35|965.95|0
1652771400000|2022-05-17 07:10:00|972.06|969.66|975.27|972.87|975.52|973.12|972.06|969.66|0
1652771700000|2022-05-17 07:15:00|975.52|973.12|973.29|970.89|975.52|973.12|972.55|970.15|0
1652772000000|2022-05-17 07:20:00|973.54|971.14|969.72|967.32|975.02|972.62|969.72|967.32|0
1652772300000|2022-05-17 07:25:00|970.46|968.06|970.21|967.81|971.32|968.92|969.09|966.69|0
1652772600000|2022-05-17 07:30:00|970.33|967.93|965.39|962.99|970.82|968.42|964.65|962.25|0
1652772900000|2022-05-17 07:35:00|965.76|963.36|960.09|957.69|966.26|963.86|959.96|957.56|0
1652773200000|2022-05-17 07:40:00|960.33|957.93|959.96|957.56|962.06|959.66|958.72|956.32|0
1652773500000|2022-05-17 07:45:00|959.84|957.44|961.07|958.67|961.44|959.04|957.98|955.58|0
1652773800000|2022-05-17 07:50:00|960.83|958.43|961.68|959.28|961.93|959.53|959.59|957.19|0
1652774100000|2022-05-17 07:55:00|961.44|959.04|961.57|959.17|963.66|961.26|961.44|959.04|0
1652774400000|2022-05-17 08:00:00|961.68|959.28|957.62|955.22|961.68|959.28|957.12|954.72|0
1652774700000|2022-05-17 08:05:00|957.74|955.34|950.83|948.43|957.86|955.46|949.35|946.95|0
1652775000000|2022-05-17 08:10:00|951.08|948.68|949.23|946.83|952.56|950.16|948.74|946.34|0
1652775300000|2022-05-17 08:15:00|949.1|946.7|945.78|943.38|949.6|947.2|944.91|942.51|0
1652775600000|2022-05-17 08:20:00|945.9|943.5|945.9|943.5|945.9|943.5|942.94|940.54|0
1652775900000|2022-05-17 08:25:00|945.78|943.38|941.84|939.44|945.78|943.38|940.97|938.57|0
1652776200000|2022-05-17 08:30:00|941.46|939.06|941.83|939.43|943.07|940.67|940.72|938.32|0
1652776500000|2022-05-17 08:35:00|941.96|939.56|932.22|929.82|942.07|939.67|930.49|928.09|0
1652776800000|2022-05-17 08:40:00|931.72|929.32|932.22|929.82|933.45|931.05|931.72|929.32|0
1652777100000|2022-05-17 08:45:00|931.97|929.57|932.34|929.94|932.46|930.06|929.64|927.24|0
1652777400000|2022-05-17 08:50:00|932.71|930.31|933.82|931.42|936.65|934.25|932.71|930.31|0
1652777700000|2022-05-17 08:55:00|933.94|931.54|937.52|935.12|937.88|935.48|933.94|931.54|0
1652778000000|2022-05-17 09:00:00|937.39|934.99|934.85|932.45|938.62|936.22|934.72|932.32|0
1652778300000|2022-05-17 09:05:00|934.6|932.2|934.72|932.32|935.46|933.06|933.74|931.34|0
1652778600000|2022-05-17 09:10:00|934.85|932.45|934.48|932.08|935.46|933.06|933|930.6|0
1652778900000|2022-05-17 09:15:00|934.97|932.57|935.46|933.06|936.45|934.05|933.98|931.58|0
1652779200000|2022-05-17 09:20:00|935.21|932.81|934.48|932.08|935.46|933.06|933.49|931.09|0
1652779500000|2022-05-17 09:25:00|934.72|932.32|932.75|930.35|934.97|932.57|932.26|929.86|0
1652779800000|2022-05-17 09:30:00|933|930.6|930.29|927.89|934.11|931.71|929.3|926.9|0
1652780100000|2022-05-17 09:35:00|930.78|928.38|927.58|925.18|930.78|928.38|926.97|924.57|0
1652780400000|2022-05-17 09:40:00|927.33|924.93|929.55|927.15|929.8|927.4|926.84|924.44|0
1652780700000|2022-05-17 09:45:00|929.6|927.2|929.11|926.71|929.85|927.45|928.37|925.97|0
1652781000000|2022-05-17 09:50:00|928.87|926.47|926.16|923.76|929.36|926.96|926.04|923.64|0
1652781300000|2022-05-17 09:55:00|926.4|924|923.85|921.45|926.4|924|922.22|919.82|0
1652781600000|2022-05-17 10:00:00|923.6|921.2|918.93|916.53|923.85|921.45|917.45|915.05|0
1652781900000|2022-05-17 10:05:00|918.68|916.28|920.41|918.01|921.88|919.48|918.32|915.92|0
1652782200000|2022-05-17 10:10:00|920.65|918.25|922.81|920.41|924.17|921.77|919.67|917.27|0
1652782500000|2022-05-17 10:15:00|923.06|920.66|923.8|921.4|924.42|922.02|922.94|920.54|0
1652782800000|2022-05-17 10:20:00|923.68|921.28|926.26|923.86|926.26|923.86|923.68|921.28|0
1652783100000|2022-05-17 10:25:00|926.01|923.61|926.26|923.86|926.26|923.86|924.29|921.89|0
1652783400000|2022-05-17 10:30:00|926.01|923.61|926.14|923.74|926.5|924.1|924.29|921.89|0
1652783700000|2022-05-17 10:35:00|926.01|923.61|928.23|925.83|928.85|926.45|925.52|923.12|0
1652784000000|2022-05-17 10:40:00|928.11|925.71|928.6|926.2|928.97|926.57|927.24|924.84|0
1652784300000|2022-05-17 10:45:00|928.72|926.32|926.8|924.4|929.51|927.11|926.56|924.16|0
1652784600000|2022-05-17 10:50:00|927.3|924.9|928.77|926.37|928.77|926.37|926.44|924.04|0
1652784900000|2022-05-17 10:55:00|928.65|926.25|929.51|927.11|929.76|927.36|928.03|925.63|0
1652785200000|2022-05-17 11:00:00|930.5|928.1|933.68|931.28|934.19|931.79|930.25|927.85|0
1652785500000|2022-05-17 11:05:00|933.43|931.03|932.69|930.29|934.67|932.27|931.22|928.82|0
1652785800000|2022-05-17 11:10:00|932.45|930.05|932.69|930.29|933.43|931.03|929.74|927.34|0
1652786100000|2022-05-17 11:15:00|932.82|930.42|929.74|927.34|933.32|930.92|929.25|926.85|0
1652786400000|2022-05-17 11:20:00|929.49|927.09|927.03|924.63|929.62|927.22|926.29|923.89|0
1652786700000|2022-05-17 11:25:00|926.78|924.38|925.68|923.28|927.52|925.12|924.81|922.41|0
1652787000000|2022-05-17 11:30:00|925.8|923.4|928.01|925.61|928.75|926.35|925.8|923.4|0
1652787300000|2022-05-17 11:35:00|928.26|925.86|930.23|927.83|931.22|928.82|927.77|925.37|0
1652787600000|2022-05-17 11:40:00|930.48|928.08|933.19|930.79|934.17|931.77|930.48|928.08|0
1652787900000|2022-05-17 11:45:00|933.43|931.03|932.57|930.17|933.93|931.53|932.2|929.8|0
1652788200000|2022-05-17 11:50:00|932.45|930.05|934.17|931.77|934.55|932.15|932.45|930.05|0
1652788500000|2022-05-17 11:55:00|933.68|931.28|935.9|933.5|936.39|933.99|932.94|930.54|0
1652788800000|2022-05-17 12:00:00|936.14|933.74|934.17|931.77|937.13|934.73|933.43|931.03|0
1652789100000|2022-05-17 12:05:00|933.92|931.52|935.9|933.5|936.14|933.74|932.2|929.8|0
1652789400000|2022-05-17 12:10:00|935.78|933.38|937.87|935.47|938.11|935.71|935.78|933.38|0
1652789700000|2022-05-17 12:15:00|937.75|935.35|936.55|934.15|938.36|935.96|936.14|933.74|0
1652790000000|2022-05-17 12:20:00|936.3|933.9|936.8|934.4|938.52|936.12|935.81|933.41|0
1652790300000|2022-05-17 12:25:00|936.43|934.03|937.29|934.89|940.99|938.59|936.19|933.79|0
1652790600000|2022-05-17 12:30:00|937.54|935.14|938.03|935.63|944.2|941.8|934.33|931.93|0
1652790900000|2022-05-17 12:35:00|938.28|935.88|940|937.6|940.74|938.34|936.55|934.15|0
1652791200000|2022-05-17 12:40:00|939.51|937.11|938.65|936.25|942.6|940.2|938.28|935.88|0
1652791500000|2022-05-17 12:45:00|938.77|936.37|936.8|934.4|938.77|936.37|932.61|930.21|0
1652791800000|2022-05-17 12:50:00|936.93|934.53|938.52|936.12|940.74|938.34|936.8|934.4|0
1652792100000|2022-05-17 12:55:00|938.28|935.88|933.72|931.32|939.26|936.86|931.62|929.22|0
1652792400000|2022-05-17 13:00:00|933.1|930.7|929.15|926.75|934.33|931.93|929.15|926.75|0
1652792700000|2022-05-17 13:05:00|929.4|927|930.88|928.48|933.59|931.19|928.91|926.51|0
1652793000000|2022-05-17 13:10:00|931.13|928.73|931.62|929.22|932.36|929.96|929.4|927|0
1652793300000|2022-05-17 13:15:00|931.5|929.1|932.11|929.71|933.84|931.44|928.3|925.9|0
1652793600000|2022-05-17 13:20:00|931.86|929.46|932.24|929.84|933.34|930.94|931.13|928.73|0
1652793900000|2022-05-17 13:25:00|931.86|929.46|930.39|927.99|932.85|930.45|930.14|927.74|0
1652794200000|2022-05-17 13:30:00|930.63|928.23|935.07|932.67|940.25|937.85|930.14|927.74|0
1652794500000|2022-05-17 13:35:00|935.32|932.92|940.99|938.59|943.7|941.3|935.32|932.92|0
1652794800000|2022-05-17 13:40:00|938.4|936|939.01|936.61|942.72|940.32|934.33|931.93|0
1652795100000|2022-05-17 13:45:00|938.03|935.63|947.16|944.76|947.16|944.76|935.69|933.29|0
1652795400000|2022-05-17 13:50:00|946.91|944.51|949.38|946.98|949.63|947.23|940.74|938.34|0
1652795700000|2022-05-17 13:55:00|949.13|946.73|943.7|941.3|951.85|949.45|943.45|941.05|0
1652796000000|2022-05-17 14:00:00|943.21|940.81|936.79|934.39|943.21|940.81|934.57|932.17|0
1652796300000|2022-05-17 14:05:00|936.3|933.9|946.66|944.26|947.4|945|935.31|932.91|0
1652796600000|2022-05-17 14:10:00|946.42|944.02|944.69|942.29|949.62|947.22|944.08|941.68|0
1652796900000|2022-05-17 14:15:00|944.19|941.79|939.39|936.99|945.92|943.52|938.9|936.5|0
1652797200000|2022-05-17 14:20:00|939.15|936.75|942.6|940.2|945.31|942.91|938.16|935.76|0
1652797500000|2022-05-17 14:25:00|941.86|939.46|953.94|951.54|954.19|951.79|940.13|937.73|0
1652797800000|2022-05-17 14:30:00|953.2|950.8|952.34|949.94|954.19|951.79|949.01|946.61|0
1652798100000|2022-05-17 14:35:00|952.1|949.7|958.76|956.36|959.5|957.1|952.1|949.7|0
1652798400000|2022-05-17 14:40:00|958.51|956.11|963.69|961.29|964.68|962.28|958.51|956.11|0
1652798700000|2022-05-17 14:45:00|963.94|961.54|964.18|961.78|969.62|967.22|962.59|960.19|0
1652799000000|2022-05-17 14:50:00|963.94|961.54|963.44|961.04|966.9|964.5|961.96|959.56|0
1652799300000|2022-05-17 14:55:00|964.18|961.78|958.02|955.62|964.18|961.78|958.02|955.62|0
1652799600000|2022-05-17 15:00:00|957.77|955.37|952.34|949.94|959.25|956.85|952.1|949.7|0
1652799900000|2022-05-17 15:05:00|952.59|950.19|953.49|951.09|955.72|953.32|951.27|948.87|0
1652800200000|2022-05-17 15:10:00|952.75|950.35|953|950.6|955.22|952.82|951.27|948.87|0
1652800500000|2022-05-17 15:15:00|952.26|949.86|951.52|949.12|958.43|956.03|949.79|947.39|0
1652800800000|2022-05-17 15:20:00|951.27|948.87|949.3|946.9|952.26|949.86|947.82|945.42|0
1652801100000|2022-05-17 15:25:00|949.55|947.15|944.12|941.72|949.79|947.39|943.14|940.74|0
1652801400000|2022-05-17 15:30:00|943.88|941.48|937.47|935.07|943.88|941.48|936.73|934.33|0
1652801700000|2022-05-17 15:35:00|937.35|934.95|939.44|937.04|940.67|938.27|935.99|933.59|0
1652802000000|2022-05-17 15:40:00|939.69|937.29|942.56|940.16|942.56|940.16|935.99|933.59|0
1652802300000|2022-05-17 15:45:00|942.31|939.91|944.78|942.38|945.52|943.12|940.34|937.94|0
1652802600000|2022-05-17 15:50:00|944.29|941.89|939.35|936.95|944.29|941.89|938.12|935.72|0
1652802900000|2022-05-17 15:55:00|940.09|937.69|941.57|939.17|943.05|940.65|940.09|937.69|0
1652803200000|2022-05-17 16:00:00|940.83|938.43|940.59|938.19|944.53|942.13|939.85|937.45|0
1652803500000|2022-05-17 16:05:00|940.96|938.56|945.77|943.37|949.47|947.07|940.59|938.19|0
1652803800000|2022-05-17 16:10:00|945.52|943.12|945.27|942.87|949.71|947.31|943.55|941.15|0
1652804100000|2022-05-17 16:15:00|946.01|943.61|941.08|938.68|946.01|943.61|938.25|935.85|0
1652804400000|2022-05-17 16:20:00|941.33|938.93|939.6|937.2|942.81|940.41|939.48|937.08|0
1652804700000|2022-05-17 16:25:00|939.85|937.45|937.63|935.23|941.33|938.93|934.67|932.27|0
1652805000000|2022-05-17 16:30:00|937.38|934.98|935.54|933.14|939.6|937.2|934.8|932.4|0
1652805300000|2022-05-17 16:35:00|935.29|932.89|935.21|932.81|935.71|933.31|932.75|930.35|0
1652805600000|2022-05-17 16:40:00|934.97|932.57|931.51|929.11|935.95|933.55|930.52|928.12|0
1652805900000|2022-05-17 16:45:00|931.26|928.86|930.77|928.37|932.25|929.85|926.83|924.43|0
1652806200000|2022-05-17 16:50:00|930.52|928.12|932.99|930.59|934.47|932.07|930.28|927.88|0
1652806500000|2022-05-17 16:55:00|932.74|930.34|933.48|931.08|935.21|932.81|932.74|930.34|0
1652806800000|2022-05-17 17:00:00|933.73|931.33|935.83|933.43|941.13|938.73|933.48|931.08|0
1652807100000|2022-05-17 17:05:00|935.7|933.3|932|929.6|936.44|934.04|929.78|927.38|0
1652807400000|2022-05-17 17:10:00|931.76|929.36|928.19|925.79|932.5|930.1|927.07|924.67|0
1652807700000|2022-05-17 17:15:00|927.81|925.41|926.33|923.93|927.81|925.41|924.61|922.21|0
1652808000000|2022-05-17 17:20:00|926.58|924.18|930.52|928.12|930.77|928.37|925.1|922.7|0
1652808300000|2022-05-17 17:25:00|930.28|927.88|931.26|928.86|931.88|929.48|927.32|924.92|0
1652808600000|2022-05-17 17:30:00|931.02|928.62|929.54|927.14|931.76|929.36|927.56|925.16|0
1652808900000|2022-05-17 17:35:00|929.29|926.89|928.19|925.79|931.26|928.86|926.95|924.55|0
1652809200000|2022-05-17 17:40:00|928.3|925.9|929.04|926.64|931.51|929.11|927.32|924.92|0
1652809500000|2022-05-17 17:45:00|929.54|927.14|928.3|925.9|932.74|930.34|928.3|925.9|0
1652809800000|2022-05-17 17:50:00|928.8|926.4|929.29|926.89|929.78|927.38|927.56|925.16|0
1652810100000|2022-05-17 17:55:00|928.8|926.4|933.73|931.33|933.73|931.33|928.06|925.66|0
1652810400000|2022-05-17 18:00:00|932.74|930.34|936.2|933.8|939.16|936.76|930.77|928.37|0
1652810700000|2022-05-17 18:05:00|934.72|932.32|922.51|920.11|935.46|933.06|921.15|918.75|0
1652811000000|2022-05-17 18:10:00|923.13|920.73|943.24|940.84|947.31|944.91|923.13|920.73|0
1652811300000|2022-05-17 18:15:00|941.75|939.35|943.85|941.45|946.69|944.29|937.18|934.78|0
1652811600000|2022-05-17 18:20:00|943.6|941.2|950.43|948.03|960.28|957.88|943.6|941.2|0
1652811900000|2022-05-17 18:25:00|951.17|948.77|948.46|946.06|953.77|951.37|942.04|939.64|0
1652812200000|2022-05-17 18:30:00|950.19|947.79|953.77|951.37|954.63|952.23|943.52|941.12|0
1652812500000|2022-05-17 18:35:00|954.38|951.98|940.81|938.41|958.33|955.93|940.81|938.41|0
1652812800000|2022-05-17 18:40:00|940.56|938.16|933.17|930.77|940.94|938.54|931.45|929.05|0
1652813100000|2022-05-17 18:45:00|932.18|929.78|920.87|918.47|933.91|931.51|919.17|916.77|0
1652813400000|2022-05-17 18:50:00|921.11|918.71|926.04|923.64|926.04|923.64|919.39|916.99|0
1652813700000|2022-05-17 18:55:00|926.28|923.88|925.79|923.39|928.5|926.1|921.73|919.33|0
1652814000000|2022-05-17 19:00:00|925.3|922.9|917.42|915.02|926.03|923.63|916.44|914.04|0
1652814300000|2022-05-17 19:05:00|917.91|915.51|916.93|914.53|921.36|918.96|913.24|910.84|0
1652814600000|2022-05-17 19:10:00|917.91|915.51|919.14|916.74|922.1|919.7|917.42|915.02|0
1652814900000|2022-05-17 19:15:00|918.4|916|916.68|914.28|921.11|918.71|914.96|912.56|0
1652815200000|2022-05-17 19:20:00|915.45|913.05|917.17|914.77|918.9|916.5|913.24|910.84|0
1652815500000|2022-05-17 19:25:00|917.42|915.02|916.44|914.04|917.67|915.27|913.98|911.58|0
1652815800000|2022-05-17 19:30:00|915.45|913.05|917.17|914.77|920.13|917.73|912.99|910.59|0
1652816100000|2022-05-17 19:35:00|916.68|914.28|920.37|917.97|921.11|918.71|914.96|912.56|0
1652816400000|2022-05-17 19:40:00|921.85|919.45|918.65|916.25|923.57|921.17|915.7|913.3|0
1652816700000|2022-05-17 19:45:00|919.63|917.23|926.77|924.37|928.25|925.85|919.63|917.23|0
1652817000000|2022-05-17 19:50:00|926.03|923.63|920.66|918.26|926.03|923.63|919.39|916.99|0
1652817300000|2022-05-17 19:55:00|922.63|920.23|914.76|912.36|923.62|921.22|914.76|912.36|0
1652817600000|2022-05-17 20:00:00|913.78|911.38|917.71|915.31|917.96|915.56|913.78|911.38|0
1652817900000|2022-05-17 20:05:00|917.96|915.56|913.1|910.7|917.96|915.56|911.81|909.41|0
1652818200000|2022-05-17 20:10:00|912.85|910.45|911.63|909.23|913.35|910.95|911.38|908.98|0
1652818500000|2022-05-17 20:15:00|911.83|909.03|910.6|907.8|912.07|909.27|909.37|906.57|0
1652818800000|2022-05-17 20:20:00|910.35|907.55|910.35|907.55|911.09|908.29|910.35|907.55|0
1652819100000|2022-05-17 20:25:00|910.6|907.8|910.35|907.55|911.58|908.78|910.11|907.31|0
1652819400000|2022-05-17 20:30:00|910.11|907.31|910.6|907.8|911.09|908.29|910.11|907.31|0
1652819700000|2022-05-17 20:35:00|911.09|908.29|910.35|907.55|911.09|908.29|910.35|907.55|0
1652820000000|2022-05-17 20:40:00|910.6|907.8|910.6|907.8|910.6|907.8|910.35|907.55|0
1652820300000|2022-05-17 20:45:00|910.35|907.55|910.11|907.31|910.35|907.55|909.86|907.06|0
1652820600000|2022-05-17 20:50:00|910.1|907.3|910.1|907.3|910.1|907.3|910.1|907.3|0
1652820900000|2022-05-17 20:55:00|910.35|907.55|910.23|907.43|910.35|907.55|909.86|907.06|0
1652821200000|2022-05-17 21:00:00|910.12|907.32|910.41|907.61|910.52|907.72|910.12|907.32|0
1652821500000|2022-05-17 21:05:00|910.37|907.57|910.41|907.61|910.55|907.75|910.12|907.32|0
1652821800000|2022-05-17 21:10:00|910.37|907.57|910.19|907.39|910.52|907.72|910.19|907.39|0
1652822100000|2022-05-17 21:15:00|910.15|907.35|910.15|907.35|910.23|907.43|910.12|907.32|0
1652822400000|2022-05-17 21:20:00|910.12|907.32|910.08|907.28|910.15|907.35|910.04|907.24|0
1652822700000|2022-05-17 21:25:00|910.04|907.24|910.15|907.35|910.15|907.35|909.8|907|0
1652823000000|2022-05-17 21:30:00|910.19|907.39|910.04|907.24|910.19|907.39|910.04|907.24|0
1652823300000|2022-05-17 21:35:00|910.08|907.28|910.3|907.5|910.52|907.72|909.98|907.18|0
1652823600000|2022-05-17 21:40:00|910.26|907.46|910.23|907.43|910.26|907.46|910.15|907.35|0
1652823900000|2022-05-17 21:45:00|910.19|907.39|910.08|907.28|910.19|907.39|909.97|907.17|0
1652824200000|2022-05-17 21:50:00|910.34|907.54|910.01|907.21|910.34|907.54|909.91|907.11|0
1652824500000|2022-05-17 21:55:00|910.04|907.24|909.83|907.03|910.23|907.43|909.8|907|0
1652824800000|2022-05-17 22:00:00|909|906.2|908.02|905.22|910.35|907.55|907.65|904.85|0
1652825100000|2022-05-17 22:05:00|908.14|905.34|907.15|904.35|908.14|905.34|906.17|903.37|0
1652825400000|2022-05-17 22:10:00|906.91|904.11|907.65|904.85|907.89|905.09|906.42|903.62|0
1652825700000|2022-05-17 22:15:00|907.4|904.6|906.79|903.99|908.14|905.34|906.05|903.25|0
1652826000000|2022-05-17 22:20:00|907.04|904.24|907.64|904.84|908.14|905.34|906.91|904.11|0
1652826300000|2022-05-17 22:25:00|907.53|904.73|907.28|904.48|907.89|905.09|906.91|904.11|0
1652826600000|2022-05-17 22:30:00|907.4|904.6|906.66|903.86|907.64|904.84|906.42|903.62|0
1652826900000|2022-05-17 22:35:00|906.91|904.11|907.15|904.35|907.4|904.6|906.66|903.86|0
1652827200000|2022-05-17 22:40:00|907.4|904.6|907.4|904.6|908.38|905.58|907.4|904.6|0
1652827500000|2022-05-17 22:45:00|907.15|904.35|907.89|905.09|907.89|905.09|906.66|903.86|0
1652827800000|2022-05-17 22:50:00|908.38|905.58|909.12|906.32|909.36|906.56|907.89|905.09|0
1652828100000|2022-05-17 22:55:00|909.36|906.56|910.59|907.79|910.59|907.79|909.36|906.56|0
1652828400000|2022-05-17 23:00:00|910.23|907.43|910.59|907.79|911.82|909.02|910.23|907.43|0
1652828700000|2022-05-17 23:05:00|910.72|907.92|911.82|909.02|912.06|909.26|910.23|907.43|0
1652829000000|2022-05-17 23:10:00|911.7|908.9|911.7|908.9|912.06|909.26|910.1|907.3|0
1652829300000|2022-05-17 23:15:00|911.57|908.77|911.33|908.53|911.82|909.02|911.08|908.28|0
1652829600000|2022-05-17 23:20:00|911.21|908.41|911.08|908.28|911.33|908.53|910.34|907.54|0
1652829900000|2022-05-17 23:25:00|911.21|908.41|911.33|908.53|912.31|909.51|911.08|908.28|0
1652830200000|2022-05-17 23:30:00|911.45|908.65|911.08|908.28|911.45|908.65|909.85|907.05|0
1652830500000|2022-05-17 23:35:00|911.21|908.41|915.26|912.46|915.5|912.7|911.21|908.41|0
1652830800000|2022-05-17 23:40:00|915.01|912.21|914.27|911.47|915.26|912.46|914.27|911.47|0
1652831100000|2022-05-17 23:45:00|914.03|911.23|915.75|912.95|915.99|913.19|913.78|910.98|0
1652831400000|2022-05-17 23:50:00|915.26|912.46|914.76|911.96|915.5|912.7|913.78|910.98|0
1652831700000|2022-05-17 23:55:00|915.01|912.21|915.26|912.46|915.26|912.46|914.27|911.47|0
1652832000000|2022-05-18 00:00:00|914.76|911.96|914.03|911.23|915.75|912.95|913.54|910.74|0
1652832300000|2022-05-18 00:05:00|913.66|910.86|912.31|909.51|914.03|911.23|912.31|909.51|0
1652832600000|2022-05-18 00:10:00|912.19|909.39|912.31|909.51|913.54|910.74|912.06|909.26|0
1652832900000|2022-05-18 00:15:00|912.55|909.75|912.31|909.51|913.17|910.37|912.06|909.26|0
1652833200000|2022-05-18 00:20:00|912.8|910|912.31|909.51|913.29|910.49|911.81|909.01|0
1652833500000|2022-05-18 00:25:00|912.55|909.75|913.53|910.73|913.53|910.73|912.06|909.26|0
1652833800000|2022-05-18 00:30:00|914.27|911.47|914.03|911.23|914.4|911.6|913.04|910.24|0
1652834100000|2022-05-18 00:35:00|913.78|910.98|916.97|914.17|916.97|914.17|913.53|910.73|0
1652834400000|2022-05-18 00:40:00|916.73|913.93|916.48|913.68|917.96|915.16|915.63|912.83|0
1652834700000|2022-05-18 00:45:00|916.24|913.44|915.75|912.95|917.71|914.91|915.75|912.95|0
1652835000000|2022-05-18 00:50:00|915.99|913.19|915.99|913.19|916.48|913.68|915.5|912.7|0
1652835300000|2022-05-18 00:55:00|916.24|913.44|916.73|913.93|917.59|914.79|915.99|913.19|0
1652835600000|2022-05-18 01:00:00|916.48|913.68|916.24|913.44|917.22|914.42|915.63|912.83|0
1652835900000|2022-05-18 01:05:00|916.36|913.56|917.35|914.55|918.94|916.14|916.24|913.44|0
1652836200000|2022-05-18 01:10:00|917.47|914.67|916.97|914.17|918.2|915.4|916.86|914.06|0
1652836500000|2022-05-18 01:15:00|916.86|914.06|917.96|915.16|918.69|915.89|916.24|913.44|0
1652836800000|2022-05-18 01:20:00|917.71|914.91|918.2|915.4|918.45|915.65|917.46|914.66|0
1652837100000|2022-05-18 01:25:00|917.96|915.16|918.69|915.89|919.68|916.88|917.71|914.91|0
1652837400000|2022-05-18 01:30:00|918.45|915.65|923.12|920.32|923.61|920.81|918.45|915.65|0
1652837700000|2022-05-18 01:35:00|923.25|920.45|922.63|919.83|923.74|920.94|922.38|919.58|0
1652838000000|2022-05-18 01:40:00|922.51|919.71|926.07|923.27|926.07|923.27|922.38|919.58|0
1652838300000|2022-05-18 01:45:00|925.71|922.91|924.6|921.8|926.81|924.01|924.6|921.8|0
1652838600000|2022-05-18 01:50:00|924.84|922.04|925.33|922.53|925.95|923.15|923.37|920.57|0
1652838900000|2022-05-18 01:55:00|925.58|922.78|922.38|919.58|925.58|922.78|922.38|919.58|0
1652839200000|2022-05-18 02:00:00|922.02|919.22|922.87|920.07|923.86|921.06|921.4|918.6|0
1652839500000|2022-05-18 02:05:00|923|920.2|923.12|920.32|924.59|921.79|922.87|920.07|0
1652839800000|2022-05-18 02:10:00|923.25|920.45|923.61|920.81|924.1|921.3|922.63|919.83|0
1652840100000|2022-05-18 02:15:00|923.98|921.18|922.38|919.58|924.35|921.55|922.13|919.33|0
1652840400000|2022-05-18 02:20:00|922.63|919.83|921.64|918.84|922.63|919.83|921.64|918.84|0
1652840700000|2022-05-18 02:25:00|921.4|918.6|920.9|918.1|922.13|919.33|920.66|917.86|0
1652841000000|2022-05-18 02:30:00|920.66|917.86|920.79|917.99|921.64|918.84|920.41|917.61|0
1652841300000|2022-05-18 02:35:00|920.66|917.86|920.79|917.99|921.4|918.6|920.41|917.61|0
1652841600000|2022-05-18 02:40:00|920.66|917.86|918.44|915.64|921.15|918.35|917.46|914.66|0
1652841900000|2022-05-18 02:45:00|918.33|915.53|919.56|916.76|920.17|917.37|918.33|915.53|0
1652842200000|2022-05-18 02:50:00|919.43|916.63|918.33|915.53|919.92|917.12|918.33|915.53|0
1652842500000|2022-05-18 02:55:00|918.44|915.64|920.41|917.61|920.78|917.98|918.2|915.4|0
1652842800000|2022-05-18 03:00:00|920.9|918.1|919.43|916.63|921.15|918.35|919.18|916.38|0
1652843100000|2022-05-18 03:05:00|919.67|916.87|920.16|917.36|920.54|917.74|919.43|916.63|0
1652843400000|2022-05-18 03:10:00|920.29|917.49|922.26|919.46|923.12|920.32|919.92|917.12|0
1652843700000|2022-05-18 03:15:00|922.13|919.33|922.87|920.07|923.12|920.32|921.64|918.84|0
1652844000000|2022-05-18 03:20:00|923.12|920.32|923.49|920.69|924.35|921.55|923.12|920.32|0
1652844300000|2022-05-18 03:25:00|923.61|920.81|923.36|920.56|923.98|921.18|923.36|920.56|0
1652844600000|2022-05-18 03:30:00|923.12|920.32|923.98|921.18|924.1|921.3|923|920.2|0
1652844900000|2022-05-18 03:35:00|924.1|921.3|930.99|928.19|933.45|930.65|924.1|921.3|0
1652845200000|2022-05-18 03:40:00|931.48|928.68|931.36|928.56|932.47|929.67|930.74|927.94|0
1652845500000|2022-05-18 03:45:00|931.24|928.44|929.27|926.47|931.73|928.93|928.77|925.97|0
1652845800000|2022-05-18 03:50:00|929.39|926.59|928.77|925.97|930.13|927.33|928.77|925.97|0
1652846100000|2022-05-18 03:55:00|929.02|926.22|927.79|924.99|929.27|926.47|927.18|924.38|0
1652846400000|2022-05-18 04:00:00|927.67|924.87|924.84|922.04|927.79|924.99|924.34|921.54|0
1652846700000|2022-05-18 04:05:00|924.59|921.79|924.84|922.04|925.46|922.66|924.23|921.43|0
1652847000000|2022-05-18 04:10:00|924.96|922.16|925.57|922.77|925.82|923.02|924.84|922.04|0
1652847300000|2022-05-18 04:15:00|925.33|922.53|925.82|923.02|926.31|923.51|925.33|922.53|0
1652847600000|2022-05-18 04:20:00|925.57|922.77|923.85|921.05|925.7|922.9|923.36|920.56|0
1652847900000|2022-05-18 04:25:00|924.1|921.3|925.45|922.65|925.82|923.02|923.73|920.93|0
1652848200000|2022-05-18 04:30:00|925.33|922.53|927.18|924.38|927.79|924.99|925.33|922.53|0
1652848500000|2022-05-18 04:35:00|927.05|924.25|928.28|925.48|928.28|925.48|926.56|923.76|0
1652848800000|2022-05-18 04:40:00|927.79|924.99|927.79|924.99|928.03|925.23|927.05|924.25|0
1652849100000|2022-05-18 04:45:00|928.03|925.23|929.26|926.46|929.76|926.96|928.03|925.23|0
1652849400000|2022-05-18 04:50:00|929.39|926.59|928.03|925.23|929.51|926.71|928.03|925.23|0
1652849700000|2022-05-18 04:55:00|928.28|925.48|928.28|925.48|928.77|925.97|927.54|924.74|0
1652850000000|2022-05-18 05:00:00|928.41|925.61|926.56|923.76|928.53|925.73|926.06|923.26|0
1652850300000|2022-05-18 05:05:00|926.31|923.51|925.33|922.53|926.31|923.51|923.48|920.68|0
1652850600000|2022-05-18 05:10:00|925.45|922.65|925.33|922.53|925.82|923.02|924.09|921.29|0
1652850900000|2022-05-18 05:15:00|925.21|922.41|924.83|922.03|925.57|922.77|924.34|921.54|0
1652851200000|2022-05-18 05:20:00|925.08|922.28|926.8|924|928.03|925.23|924.59|921.79|0
1652851500000|2022-05-18 05:25:00|927.05|924.25|926.8|924|928.28|925.48|926.06|923.26|0
1652851800000|2022-05-18 05:30:00|927.05|924.25|925.57|922.77|927.54|924.74|924.59|921.79|0
1652852100000|2022-05-18 05:35:00|925.7|922.9|925.82|923.02|925.94|923.14|925.08|922.28|0
1652852400000|2022-05-18 05:40:00|925.94|923.14|923.85|921.05|926.55|923.75|923.85|921.05|0
1652852700000|2022-05-18 05:45:00|923.6|920.8|923.36|920.56|924.09|921.29|922.62|919.82|0
1652853000000|2022-05-18 05:50:00|922.99|920.19|921.14|918.34|924.09|921.29|920.16|917.36|0
1652853300000|2022-05-18 05:55:00|920.9|918.1|919.91|917.11|921.14|918.34|918.93|916.13|0
1652853600000|2022-05-18 06:00:00|919.17|916.37|917.7|914.9|921.88|919.08|917.7|914.9|0
1652853900000|2022-05-18 06:05:00|917.83|915.03|921.63|918.83|921.88|919.08|917.7|914.9|0
1652854200000|2022-05-18 06:10:00|921.88|919.08|923.45|920.65|924.68|921.88|921.63|918.83|0
1652854500000|2022-05-18 06:15:00|923.58|920.78|922.84|920.04|923.94|921.14|921.48|918.68|0
1652854800000|2022-05-18 06:20:00|922.71|919.91|924.31|921.51|925.17|922.37|922.71|919.91|0
1652855100000|2022-05-18 06:25:00|924.07|921.27|925.42|922.62|925.42|922.62|923.08|920.28|0
1652855400000|2022-05-18 06:30:00|925.66|922.86|925.42|922.62|926.15|923.35|924.43|921.63|0
1652855700000|2022-05-18 06:35:00|925.17|922.37|924.58|921.78|926.4|923.6|924.58|921.78|0
1652856000000|2022-05-18 06:40:00|924.26|921.46|925.74|922.94|925.99|923.19|924.26|921.46|0
1652856300000|2022-05-18 06:45:00|925.99|923.19|926.23|923.43|927.71|924.91|925.99|923.19|0
1652856600000|2022-05-18 06:50:00|926.36|923.56|925.99|923.19|926.73|923.93|925.49|922.69|0
1652856900000|2022-05-18 06:55:00|925.87|923.07|926.48|923.68|927.46|924.66|925.62|922.82|0
1652857200000|2022-05-18 07:00:00|926.97|924.17|929.07|926.27|929.81|927.01|925.87|923.07|0
1652857500000|2022-05-18 07:05:00|928.99|926.59|926.77|924.37|929.73|927.33|926.28|923.88|0
1652857800000|2022-05-18 07:10:00|926.65|924.25|932.68|930.28|932.93|930.53|926.41|924.01|0
1652858100000|2022-05-18 07:15:00|932.81|930.41|934.38|931.98|935.39|932.99|931.82|929.42|0
1652858400000|2022-05-18 07:20:00|933.89|931.49|928.84|926.44|933.89|931.49|927.85|925.45|0
1652858700000|2022-05-18 07:25:00|928.97|926.57|930.56|928.16|930.81|928.41|928.97|926.57|0
1652859000000|2022-05-18 07:30:00|930.32|927.92|930.94|928.54|932.41|930.01|929.33|926.93|0
1652859300000|2022-05-18 07:35:00|930.69|928.29|933.27|930.87|933.27|930.87|929.95|927.55|0
1652859600000|2022-05-18 07:40:00|933.15|930.75|931.79|929.39|933.76|931.36|930.81|928.41|0
1652859900000|2022-05-18 07:45:00|931.67|929.27|934.01|931.61|934.25|931.85|931.55|929.15|0
1652860200000|2022-05-18 07:50:00|933.89|931.49|933.76|931.36|934.5|932.1|932.9|930.5|0
1652860500000|2022-05-18 07:55:00|933.52|931.12|931.18|928.78|933.64|931.24|929.82|927.42|0
1652860800000|2022-05-18 08:00:00|930.81|928.41|929.58|927.18|933.52|931.12|928.34|925.94|0
1652861100000|2022-05-18 08:05:00|929.33|926.93|929.58|927.18|930.56|928.16|928.59|926.19|0
1652861400000|2022-05-18 08:10:00|929.21|926.81|927.73|925.33|929.82|927.42|927.61|925.21|0
1652861700000|2022-05-18 08:15:00|927.85|925.45|930.44|928.04|930.56|928.16|926.75|924.35|0
1652862000000|2022-05-18 08:20:00|930.31|927.91|934.38|931.98|934.99|932.59|930.31|927.91|0
1652862300000|2022-05-18 08:25:00|934.5|932.1|931.54|929.14|934.75|932.35|931.3|928.9|0
1652862600000|2022-05-18 08:30:00|931.3|928.9|934.75|932.35|934.99|932.59|930.31|927.91|0
1652862900000|2022-05-18 08:35:00|934.87|932.47|934.74|932.34|934.99|932.59|933.89|931.49|0
1652863200000|2022-05-18 08:40:00|934.99|932.59|932.77|930.37|934.99|932.59|932.77|930.37|0
1652863500000|2022-05-18 08:45:00|932.9|930.5|932.9|930.5|933.15|930.75|932.04|929.64|0
1652863800000|2022-05-18 08:50:00|933.02|930.62|931.54|929.14|933.27|930.87|931.3|928.9|0
1652864100000|2022-05-18 08:55:00|931.3|928.9|930.07|927.67|931.3|928.9|929.7|927.3|0
1652864400000|2022-05-18 09:00:00|929.82|927.42|931.18|928.78|931.54|929.14|928.83|926.43|0
1652864700000|2022-05-18 09:05:00|931.05|928.65|930.07|927.67|931.92|929.52|930.07|927.67|0
1652865000000|2022-05-18 09:10:00|930.19|927.79|929.67|927.27|930.31|927.91|928.31|925.91|0
1652865300000|2022-05-18 09:15:00|929.79|927.39|930.04|927.64|931.52|929.12|929.79|927.39|0
1652865600000|2022-05-18 09:20:00|929.92|927.52|928.31|925.91|930.17|927.77|926.72|924.32|0
1652865900000|2022-05-18 09:25:00|928.56|926.16|930.04|927.64|930.17|927.77|927.82|925.42|0
1652866200000|2022-05-18 09:30:00|930.41|928.01|928.81|926.41|932.01|929.61|928.56|926.16|0
1652866500000|2022-05-18 09:35:00|928.69|926.29|928.07|925.67|928.81|926.41|927.46|925.06|0
1652866800000|2022-05-18 09:40:00|927.95|925.55|927.08|924.68|928.31|925.91|926.84|924.44|0
1652867100000|2022-05-18 09:45:00|927.21|924.81|927.08|924.68|927.57|925.17|924.87|922.47|0
1652867400000|2022-05-18 09:50:00|926.96|924.56|927.08|924.68|927.46|925.06|926.1|923.7|0
1652867700000|2022-05-18 09:55:00|926.84|924.44|921.91|919.51|927.33|924.93|921.91|919.51|0
1652868000000|2022-05-18 10:00:00|921.42|919.02|923.64|921.24|923.88|921.48|919.7|917.3|0
1652868300000|2022-05-18 10:05:00|923.76|921.36|923.88|921.48|924.87|922.47|922.53|920.13|0
1652868600000|2022-05-18 10:10:00|924.01|921.61|924.87|922.47|925.85|923.45|923.76|921.36|0
1652868900000|2022-05-18 10:15:00|924.75|922.35|924.13|921.73|925.85|923.45|923.88|921.48|0
1652869200000|2022-05-18 10:20:00|924.37|921.97|923.76|921.36|924.62|922.22|923.03|920.63|0
1652869500000|2022-05-18 10:25:00|923.64|921.24|923.14|920.74|924.75|922.35|922.9|920.5|0
1652869800000|2022-05-18 10:30:00|923.39|920.99|930.77|928.37|930.77|928.37|923.27|920.87|0
1652870100000|2022-05-18 10:35:00|931.02|928.62|931.76|929.36|932.5|930.1|930.03|927.63|0
1652870400000|2022-05-18 10:40:00|932.13|929.73|933.48|931.08|934.96|932.56|932|929.6|0
1652870700000|2022-05-18 10:45:00|933.73|931.33|933.73|931.33|933.97|931.57|932.74|930.34|0
1652871000000|2022-05-18 10:50:00|933.86|931.46|934.96|932.56|934.96|932.56|932.74|930.34|0
1652871300000|2022-05-18 10:55:00|934.47|932.07|933.57|931.17|934.71|932.31|932.84|930.44|0
1652871600000|2022-05-18 11:00:00|932.72|930.32|937.03|934.63|937.52|935.12|931.6|929.2|0
1652871900000|2022-05-18 11:05:00|937.27|934.87|941.53|939.13|942.52|940.12|937.15|934.75|0
1652872200000|2022-05-18 11:10:00|941.78|939.38|943.5|941.1|944|941.6|941.04|938.64|0
1652872500000|2022-05-18 11:15:00|943.39|940.99|942.76|940.36|944|941.6|942.02|939.62|0
1652872800000|2022-05-18 11:20:00|942.89|940.49|944.98|942.58|946.71|944.31|942.27|939.87|0
1652873100000|2022-05-18 11:25:00|945.23|942.83|946.77|944.37|947.75|945.35|944.3|941.9|0
1652873400000|2022-05-18 11:30:00|946.52|944.12|944.05|941.65|946.52|944.12|942.57|940.17|0
1652873700000|2022-05-18 11:35:00|944.3|941.9|944.3|941.9|945.17|942.77|941.83|939.43|0
1652874000000|2022-05-18 11:40:00|944.55|942.15|948|945.6|948|945.6|944.55|942.15|0
1652874300000|2022-05-18 11:45:00|947.75|945.35|947.39|944.99|949.48|947.08|947.26|944.86|0
1652874600000|2022-05-18 11:50:00|947.26|944.86|945.91|943.51|948.49|946.09|945.78|943.38|0
1652874900000|2022-05-18 11:55:00|946.03|943.63|948.49|946.09|948.99|946.59|945.78|943.38|0
1652875200000|2022-05-18 12:00:00|948.25|945.85|947.01|944.61|948.74|946.34|947.01|944.61|0
1652875500000|2022-05-18 12:05:00|946.77|944.37|944.79|942.39|946.77|944.37|944.05|941.65|0
1652875800000|2022-05-18 12:10:00|944.55|942.15|944.3|941.9|947.26|944.86|944.3|941.9|0
1652876100000|2022-05-18 12:15:00|944.79|942.39|942.5|940.1|945.04|942.64|942.5|940.1|0
1652876400000|2022-05-18 12:20:00|942.63|940.23|943.24|940.84|943.49|941.09|941.51|939.11|0
1652876700000|2022-05-18 12:25:00|943.12|940.72|940.77|938.37|943.73|941.33|938.93|936.53|0
1652877000000|2022-05-18 12:30:00|940.65|938.25|943.48|941.08|944.23|941.83|940.16|937.76|0
1652877300000|2022-05-18 12:35:00|943.86|941.46|946.57|944.17|947.68|945.28|943.73|941.33|0
1652877600000|2022-05-18 12:40:00|946.69|944.29|951.14|948.74|951.38|948.98|946.2|943.8|0
1652877900000|2022-05-18 12:45:00|951.38|948.98|953.36|950.96|953.6|951.2|949.9|947.5|0
1652878200000|2022-05-18 12:50:00|953.6|951.2|957.06|954.66|957.31|954.91|953.36|950.96|0
1652878500000|2022-05-18 12:55:00|957.19|954.79|961.01|958.61|961.51|959.11|956.32|953.92|0
1652878800000|2022-05-18 13:00:00|961.26|958.86|958.54|956.14|961.39|958.99|957.31|954.91|0
1652879100000|2022-05-18 13:05:00|958.3|955.9|963.73|961.33|964.23|961.83|958.05|955.65|0
1652879400000|2022-05-18 13:10:00|963.49|961.09|962.96|960.56|964.06|961.66|962.09|959.69|0
1652879700000|2022-05-18 13:15:00|964.31|961.91|963.82|961.42|964.56|962.16|962.83|960.43|0
1652880000000|2022-05-18 13:20:00|963.57|961.17|963.08|960.68|964.56|962.16|961.84|959.44|0
1652880300000|2022-05-18 13:25:00|963.32|960.92|960.61|958.21|963.57|961.17|960.36|957.96|0
1652880600000|2022-05-18 13:30:00|961.59|959.19|963.82|961.42|966.29|963.89|959.87|957.47|0
1652880900000|2022-05-18 13:35:00|965.3|962.9|971.12|968.72|973.35|970.95|958.38|955.98|0
1652881200000|2022-05-18 13:40:00|971.5|969.1|977.15|974.75|979.77|977.37|971.12|968.72|0
1652881500000|2022-05-18 13:45:00|977.65|975.25|975.55|973.15|977.9|975.5|971.23|968.83|0
1652881800000|2022-05-18 13:50:00|975.43|973.03|977.33|974.93|981.28|978.88|973.38|970.98|0
1652882100000|2022-05-18 13:55:00|978.32|975.92|985.77|983.37|987.25|984.85|977.08|974.68|0
1652882400000|2022-05-18 14:00:00|985.28|982.88|981.32|978.92|986.02|983.62|978.61|976.21|0
1652882700000|2022-05-18 14:05:00|981.82|979.42|985.52|983.12|985.52|983.12|975.64|973.24|0
1652883000000|2022-05-18 14:10:00|986.26|983.86|979.35|976.95|987.25|984.85|978.85|976.45|0
1652883300000|2022-05-18 14:15:00|979.1|976.7|981.57|979.17|983.79|981.39|977.12|974.72|0
1652883600000|2022-05-18 14:20:00|982.06|979.66|983.55|981.15|987.5|985.1|977.37|974.97|0
1652883900000|2022-05-18 14:25:00|983.3|980.9|991.95|989.55|991.95|989.55|979.1|976.7|0
1652884200000|2022-05-18 14:30:00|992.69|990.29|992.13|989.73|994.42|992.02|988.92|986.52|0
1652884500000|2022-05-18 14:35:00|992.38|989.98|992.18|989.78|996.64|994.24|992.18|989.78|0
1652884800000|2022-05-18 14:40:00|992.43|990.03|992.18|989.78|995.4|993|990.45|988.05|0
1652885100000|2022-05-18 14:45:00|992.93|990.53|988.47|986.07|995.4|993|985.26|982.86|0
1652885400000|2022-05-18 14:50:00|988.72|986.32|992.43|990.03|994.41|992.01|988.72|986.32|0
1652885700000|2022-05-18 14:55:00|992.92|990.52|988.97|986.57|994.9|992.5|988.97|986.57|0
1652886000000|2022-05-18 15:00:00|989.46|987.06|997.36|994.96|998.35|995.95|989.46|987.06|0
1652886300000|2022-05-18 15:05:00|997|994.6|1003.06|1000.66|1003.3|1000.9|996.13|993.73|0
1652886600000|2022-05-18 15:10:00|1003.3|1000.9|1006.27|1003.87|1007.76|1005.36|1003.06|1000.66|0
1652886900000|2022-05-18 15:15:00|1006.77|1004.37|1013.45|1011.05|1015.68|1013.28|1006.52|1004.12|0
1652887200000|2022-05-18 15:20:00|1013.21|1010.81|1022.85|1020.45|1023.35|1020.95|1013.21|1010.81|0
1652887500000|2022-05-18 15:25:00|1022.6|1020.2|1026.07|1023.67|1027.8|1025.4|1018.15|1015.75|0
1652887800000|2022-05-18 15:30:00|1026.32|1023.92|1022.6|1020.2|1031.02|1028.62|1022.36|1019.96|0
1652888100000|2022-05-18 15:35:00|1022.36|1019.96|1021.61|1019.21|1023.35|1020.95|1018.15|1015.75|0
1652888400000|2022-05-18 15:40:00|1021.86|1019.46|1015.18|1012.78|1022.6|1020.2|1014.69|1012.29|0
1652888700000|2022-05-18 15:45:00|1016.17|1013.77|1021.12|1018.72|1023.84|1021.44|1015.43|1013.03|0
1652889000000|2022-05-18 15:50:00|1021.61|1019.21|1032.26|1029.86|1032.26|1029.86|1018.65|1016.25|0
1652889300000|2022-05-18 15:55:00|1032.51|1030.11|1031.61|1029.21|1033.34|1030.94|1027.41|1025.01|0
1652889600000|2022-05-18 16:00:00|1032.11|1029.71|1032.35|1029.95|1034.09|1031.69|1028.89|1026.49|0
1652889900000|2022-05-18 16:05:00|1032.11|1029.71|1037.55|1035.15|1039.28|1036.88|1032.11|1029.71|0
1652890200000|2022-05-18 16:10:00|1036.81|1034.41|1034.09|1031.69|1040.27|1037.87|1033.1|1030.7|0
1652890500000|2022-05-18 16:15:00|1033.84|1031.44|1033.04|1030.64|1035.08|1032.68|1028.58|1026.18|0
1652890800000|2022-05-18 16:20:00|1032.79|1030.39|1043.44|1041.04|1043.69|1041.29|1032.05|1029.65|0
1652891100000|2022-05-18 16:25:00|1043.19|1040.79|1039.97|1037.57|1043.19|1040.79|1037.62|1035.22|0
1652891400000|2022-05-18 16:30:00|1039.47|1037.07|1035.26|1032.86|1042.69|1040.29|1035.26|1032.86|0
1652891700000|2022-05-18 16:35:00|1035.76|1033.36|1033.28|1030.88|1038.24|1035.84|1032.04|1029.64|0
1652892000000|2022-05-18 16:40:00|1033.53|1031.13|1038.23|1035.83|1039.47|1037.07|1033.53|1031.13|0
1652892300000|2022-05-18 16:45:00|1038.73|1036.33|1030.19|1027.79|1039.97|1037.57|1030.19|1027.79|0
1652892600000|2022-05-18 16:50:00|1029.82|1027.42|1027.59|1025.19|1030.81|1028.41|1025.86|1023.46|0
1652892900000|2022-05-18 16:55:00|1026.6|1024.2|1025.86|1023.46|1030.31|1027.91|1024.87|1022.47|0
1652893200000|2022-05-18 17:00:00|1026.1|1023.7|1034.27|1031.87|1034.27|1031.87|1026.1|1023.7|0
1652893500000|2022-05-18 17:05:00|1036.25|1033.85|1046.91|1044.51|1047.65|1045.25|1036.25|1033.85|0
1652893800000|2022-05-18 17:10:00|1047.15|1044.75|1050.62|1048.22|1051.37|1048.97|1045.42|1043.02|0
1652894100000|2022-05-18 17:15:00|1050.37|1047.97|1055.45|1053.05|1056.08|1053.68|1049.63|1047.23|0
1652894400000|2022-05-18 17:20:00|1054.46|1052.06|1053.96|1051.56|1054.71|1052.31|1049.5|1047.1|0
1652894700000|2022-05-18 17:25:00|1053.47|1051.07|1052.72|1050.32|1056.69|1054.29|1051.49|1049.09|0
1652895000000|2022-05-18 17:30:00|1052.97|1050.57|1050.25|1047.85|1055.7|1053.3|1050|1047.6|0
1652895300000|2022-05-18 17:35:00|1050|1047.6|1048.76|1046.36|1051.98|1049.58|1047.52|1045.12|0
1652895600000|2022-05-18 17:40:00|1048.51|1046.11|1059.41|1057.01|1061.15|1058.75|1048.51|1046.11|0
1652895900000|2022-05-18 17:45:00|1059.17|1056.77|1066.11|1063.71|1066.23|1063.83|1058.17|1055.77|0
1652896200000|2022-05-18 17:50:00|1065.86|1063.46|1066.6|1064.2|1070.07|1067.67|1063.87|1061.47|0
1652896500000|2022-05-18 17:55:00|1067.1|1064.7|1067.17|1064.77|1071.38|1068.98|1065.44|1063.04|0
1652896800000|2022-05-18 18:00:00|1066.43|1064.03|1065.93|1063.53|1070.39|1067.99|1063.45|1061.05|0
1652897100000|2022-05-18 18:05:00|1064.82|1062.42|1064.69|1062.29|1070.14|1067.74|1063.7|1061.3|0
1652897400000|2022-05-18 18:10:00|1063.95|1061.55|1068.66|1066.26|1069.65|1067.25|1061.72|1059.32|0
1652897700000|2022-05-18 18:15:00|1068.41|1066.01|1062.96|1060.56|1072.13|1069.73|1060.73|1058.33|0
1652898000000|2022-05-18 18:20:00|1063.7|1061.3|1064.2|1061.8|1067.05|1064.65|1059.49|1057.09|0
1652898300000|2022-05-18 18:25:00|1063.7|1061.3|1059.49|1057.09|1063.7|1061.3|1058.5|1056.1|0
1652898600000|2022-05-18 18:30:00|1059.74|1057.34|1069.84|1067.44|1070.59|1068.19|1057.76|1055.36|0
1652898900000|2022-05-18 18:35:00|1069.6|1067.2|1073.12|1070.72|1077.28|1074.88|1069.6|1067.2|0
1652899200000|2022-05-18 18:40:00|1073.37|1070.97|1073.37|1070.97|1075.85|1073.45|1068.41|1066.01|0
1652899500000|2022-05-18 18:45:00|1074.11|1071.71|1070.64|1068.24|1080.06|1077.66|1068.16|1065.76|0
1652899800000|2022-05-18 18:50:00|1071.26|1068.86|1075.6|1073.2|1077.58|1075.18|1068.41|1066.01|0
1652900100000|2022-05-18 18:55:00|1075.85|1073.45|1078.32|1075.92|1081.05|1078.65|1071.38|1068.98|0
1652900400000|2022-05-18 19:00:00|1079.56|1077.16|1076.59|1074.19|1079.56|1077.16|1072.87|1070.47|0
1652900700000|2022-05-18 19:05:00|1077.08|1074.68|1076.99|1074.59|1077.36|1074.96|1069.65|1067.25|0
1652901000000|2022-05-18 19:10:00|1076.86|1074.46|1079.09|1076.69|1079.09|1076.69|1071.9|1069.5|0
1652901300000|2022-05-18 19:15:00|1079.59|1077.19|1076.37|1073.97|1079.59|1077.19|1073.14|1070.74|0
1652901600000|2022-05-18 19:20:00|1076.86|1074.46|1085.09|1082.69|1086.08|1083.68|1073.39|1070.99|0
1652901900000|2022-05-18 19:25:00|1084.84|1082.44|1087.32|1084.92|1088.81|1086.41|1084.35|1081.95|0
1652902200000|2022-05-18 19:30:00|1087.57|1085.17|1087.32|1084.92|1088.81|1086.41|1083.85|1081.45|0
1652902500000|2022-05-18 19:35:00|1087.82|1085.42|1072.64|1070.24|1088.81|1086.41|1069.3|1066.9|0
1652902800000|2022-05-18 19:40:00|1072.89|1070.49|1081.07|1078.67|1083.55|1081.15|1069.67|1067.27|0
1652903100000|2022-05-18 19:45:00|1081.57|1079.17|1086.28|1083.88|1088.02|1085.62|1078.34|1075.94|0
1652903400000|2022-05-18 19:50:00|1084.79|1082.39|1088.26|1085.86|1090|1087.6|1076.61|1074.21|0
1652903700000|2022-05-18 19:55:00|1088.51|1086.11|1074.62|1072.22|1089.01|1086.61|1074.62|1072.22|0
1652904000000|2022-05-18 20:00:00|1073.88|1071.48|1083.3|1080.9|1086.03|1083.63|1073.88|1071.48|0
1652904300000|2022-05-18 20:05:00|1083.55|1081.15|1089.26|1086.86|1090.74|1088.34|1083.55|1081.15|0
1652904600000|2022-05-18 20:10:00|1088.76|1086.36|1088.64|1086.24|1090.99|1088.59|1087.02|1084.62|0
1652904900000|2022-05-18 20:15:00|1088.46|1085.66|1091.44|1088.64|1092.93|1090.13|1088.22|1085.42|0
1652905200000|2022-05-18 20:20:00|1091.82|1089.02|1091.69|1088.89|1093.18|1090.38|1091.44|1088.64|0
1652905500000|2022-05-18 20:25:00|1091.94|1089.14|1091.32|1088.52|1093.67|1090.87|1091.19|1088.39|0
1652905800000|2022-05-18 20:30:00|1091.44|1088.64|1090.2|1087.4|1091.94|1089.14|1089.46|1086.66|0
1652906100000|2022-05-18 20:35:00|1089.95|1087.15|1091.19|1088.39|1092.18|1089.38|1089.46|1086.66|0
1652906400000|2022-05-18 20:40:00|1090.94|1088.14|1089.95|1087.15|1091.69|1088.89|1089.21|1086.41|0
1652906700000|2022-05-18 20:45:00|1089.7|1086.9|1085.98|1083.18|1089.95|1087.15|1085.73|1082.93|0
1652907000000|2022-05-18 20:50:00|1085.73|1082.93|1084.37|1081.57|1087.72|1084.92|1084|1081.2|0
1652907300000|2022-05-18 20:55:00|1083.75|1080.95|1085.37|1082.57|1086.97|1084.17|1083.38|1080.58|0
1652907600000|2022-05-18 21:00:00|1085.51|1082.71|1085.11|1082.31|1085.87|1083.07|1085.11|1082.31|0
1652907900000|2022-05-18 21:05:00|1085.18|1082.38|1084.75|1081.95|1085.37|1082.57|1084.38|1081.58|0
1652908200000|2022-05-18 21:10:00|1084.64|1081.84|1085.07|1082.27|1085.37|1082.57|1084.64|1081.84|0
1652908500000|2022-05-18 21:15:00|1085.11|1082.31|1085.29|1082.49|1085.33|1082.53|1084.67|1081.87|0
1652908800000|2022-05-18 21:20:00|1085.33|1082.53|1084.45|1081.65|1085.51|1082.71|1084.45|1081.65|0
1652909100000|2022-05-18 21:25:00|1084.56|1081.76|1084.6|1081.8|1084.75|1081.95|1084.53|1081.73|0
1652909400000|2022-05-18 21:30:00|1084.71|1081.91|1084.6|1081.8|1084.71|1081.91|1084.56|1081.76|0
1652909700000|2022-05-18 21:35:00|1084.67|1081.87|1084.64|1081.84|1084.75|1081.95|1084.64|1081.84|0
1652910000000|2022-05-18 21:40:00|1084.6|1081.8|1084.78|1081.98|1084.96|1082.16|1084.42|1081.62|0
1652910300000|2022-05-18 21:45:00|1084.6|1081.8|1084.49|1081.69|1084.6|1081.8|1084.49|1081.69|0
1652910600000|2022-05-18 21:50:00|1084.67|1081.87|1084.27|1081.47|1084.67|1081.87|1084.27|1081.47|0
1652910900000|2022-05-18 21:55:00|1084.23|1081.43|1083.7|1080.9|1084.27|1081.47|1082.9|1080.1|0
1652911200000|2022-05-18 22:00:00|1083.13|1080.33|1084.74|1081.94|1084.74|1081.94|1080.65|1077.85|0
1652911500000|2022-05-18 22:05:00|1084.87|1082.07|1084.62|1081.82|1086.72|1083.92|1084|1081.2|0
1652911800000|2022-05-18 22:10:00|1084.24|1081.44|1082.26|1079.46|1085.24|1082.44|1081.89|1079.09|0
1652912100000|2022-05-18 22:15:00|1081.89|1079.09|1080.52|1077.72|1084.24|1081.44|1080.03|1077.23|0
1652912400000|2022-05-18 22:20:00|1080.4|1077.6|1081.52|1078.72|1082.01|1079.21|1079.78|1076.98|0
1652912700000|2022-05-18 22:25:00|1081.4|1078.6|1086.48|1083.68|1086.72|1083.92|1080.77|1077.97|0
1652913000000|2022-05-18 22:30:00|1086.72|1083.92|1082.51|1079.71|1086.72|1083.92|1081.76|1078.96|0
1652913300000|2022-05-18 22:35:00|1082.26|1079.46|1082.01|1079.21|1082.76|1079.96|1080.52|1077.72|0
1652913600000|2022-05-18 22:40:00|1081.89|1079.09|1080.52|1077.72|1082.01|1079.21|1080.52|1077.72|0
1652913900000|2022-05-18 22:45:00|1080.77|1077.97|1082.01|1079.21|1082.75|1079.95|1080.77|1077.97|0
1652914200000|2022-05-18 22:50:00|1082.39|1079.59|1083.99|1081.19|1084.49|1081.69|1082.14|1079.34|0
1652914500000|2022-05-18 22:55:00|1083.75|1080.95|1081.76|1078.96|1083.75|1080.95|1080.77|1077.97|0
1652914800000|2022-05-18 23:00:00|1082.01|1079.21|1082.26|1079.46|1082.88|1080.08|1081.15|1078.35|0
1652915100000|2022-05-18 23:05:00|1082.14|1079.34|1084.24|1081.44|1084.24|1081.44|1081.02|1078.22|0
1652915400000|2022-05-18 23:10:00|1084.87|1082.07|1088.46|1085.66|1089.08|1086.28|1084.74|1081.94|0
1652915700000|2022-05-18 23:15:00|1088.71|1085.91|1089.7|1086.9|1090.2|1087.4|1087.72|1084.92|0
1652916000000|2022-05-18 23:20:00|1089.45|1086.65|1087.96|1085.16|1090.33|1087.53|1087.72|1084.92|0
1652916300000|2022-05-18 23:25:00|1087.72|1084.92|1088.71|1085.91|1089.58|1086.78|1087.72|1084.92|0
1652916600000|2022-05-18 23:30:00|1089.08|1086.28|1089.08|1086.28|1089.33|1086.53|1086.72|1083.92|0
1652916900000|2022-05-18 23:35:00|1089.2|1086.4|1098.14|1095.34|1099.38|1096.58|1088.59|1085.79|0
1652917200000|2022-05-18 23:40:00|1097.89|1095.09|1096.4|1093.6|1100.62|1097.82|1095.9|1093.1|0
1652917500000|2022-05-18 23:45:00|1095.9|1093.1|1098.14|1095.34|1099.38|1096.58|1095.41|1092.61|0
1652917800000|2022-05-18 23:50:00|1098.39|1095.59|1097.89|1095.09|1099.38|1096.58|1097.27|1094.47|0
1652918100000|2022-05-18 23:55:00|1098.39|1095.59|1100.87|1098.07|1101.12|1098.32|1096.65|1093.85|0
1652918400000|2022-05-19 00:00:00|1102.61|1099.81|1097.14|1094.34|1103.6|1100.8|1095.65|1092.85|0
1652918700000|2022-05-19 00:05:00|1096.9|1094.1|1089.58|1086.78|1098.63|1095.83|1089.2|1086.4|0
1652919000000|2022-05-19 00:10:00|1089.7|1086.9|1092.18|1089.38|1092.56|1089.76|1088.46|1085.66|0
1652919300000|2022-05-19 00:15:00|1091.68|1088.88|1092.92|1090.12|1094.17|1091.37|1090.44|1087.64|0
1652919600000|2022-05-19 00:20:00|1093.42|1090.62|1092.77|1089.97|1095.41|1092.61|1092.77|1089.97|0
1652919900000|2022-05-19 00:25:00|1092.65|1089.85|1092.53|1089.73|1095.51|1092.71|1091.53|1088.73|0
1652920200000|2022-05-19 00:30:00|1093.03|1090.23|1090.3|1087.5|1095.76|1092.96|1090.3|1087.5|0
1652920500000|2022-05-19 00:35:00|1090.68|1087.88|1092.04|1089.24|1093.03|1090.23|1090.05|1087.25|0
1652920800000|2022-05-19 00:40:00|1091.92|1089.12|1092.04|1089.24|1094.4|1091.6|1090.3|1087.5|0
1652921100000|2022-05-19 00:45:00|1092.53|1089.73|1093.52|1090.72|1094.52|1091.72|1091.29|1088.49|0
1652921400000|2022-05-19 00:50:00|1094.02|1091.22|1094.02|1091.22|1095.51|1092.71|1092.78|1089.98|0
1652921700000|2022-05-19 00:55:00|1094.27|1091.47|1093.28|1090.48|1095.14|1092.34|1093.16|1090.36|0
1652922000000|2022-05-19 01:00:00|1092.28|1089.48|1091.67|1088.87|1093.28|1090.48|1090.8|1088|0
1652922300000|2022-05-19 01:05:00|1091.54|1088.74|1091.54|1088.74|1094.27|1091.47|1090.3|1087.5|0
1652922600000|2022-05-19 01:10:00|1091.42|1088.62|1090.55|1087.75|1092.53|1089.73|1088.81|1086.01|0
1652922900000|2022-05-19 01:15:00|1090.68|1087.88|1091.04|1088.24|1091.67|1088.87|1089.8|1087|0
1652923200000|2022-05-19 01:20:00|1092.04|1089.24|1096.13|1093.33|1097.24|1094.44|1092.04|1089.24|0
1652923500000|2022-05-19 01:25:00|1096.75|1093.95|1094.76|1091.96|1097|1094.2|1094.02|1091.22|0
1652923800000|2022-05-19 01:30:00|1095.26|1092.46|1096.63|1093.83|1097.99|1095.19|1094.89|1092.09|0
1652924100000|2022-05-19 01:35:00|1096.5|1093.7|1098.12|1095.32|1099.48|1096.68|1095.51|1092.71|0
1652924400000|2022-05-19 01:40:00|1097.74|1094.94|1096.5|1093.7|1101.71|1098.91|1096.5|1093.7|0
1652924700000|2022-05-19 01:45:00|1096.25|1093.45|1093.77|1090.97|1096.25|1093.45|1093.03|1090.23|0
1652925000000|2022-05-19 01:50:00|1093.52|1090.72|1094.27|1091.47|1095.51|1092.71|1092.28|1089.48|0
1652925300000|2022-05-19 01:55:00|1094.51|1091.71|1094.27|1091.47|1095.01|1092.21|1093.27|1090.47|0
1652925600000|2022-05-19 02:00:00|1094.51|1091.71|1093.77|1090.97|1095.01|1092.21|1093.27|1090.47|0
1652925900000|2022-05-19 02:05:00|1094.02|1091.22|1093.27|1090.47|1094.27|1091.47|1090.3|1087.5|0
1652926200000|2022-05-19 02:10:00|1093.03|1090.23|1092.66|1089.86|1093.77|1090.97|1092.03|1089.23|0
1652926500000|2022-05-19 02:15:00|1092.91|1090.11|1093.03|1090.23|1093.77|1090.97|1092.28|1089.48|0
1652926800000|2022-05-19 02:20:00|1093.27|1090.47|1093.03|1090.23|1093.52|1090.72|1092.53|1089.73|0
1652927100000|2022-05-19 02:25:00|1092.78|1089.98|1092.03|1089.23|1092.78|1089.98|1090.55|1087.75|0
1652927400000|2022-05-19 02:30:00|1092.16|1089.36|1090.18|1087.38|1092.28|1089.48|1089.06|1086.26|0
1652927700000|2022-05-19 02:35:00|1089.55|1086.75|1088.56|1085.76|1090.3|1087.5|1087.82|1085.02|0
1652928000000|2022-05-19 02:40:00|1089.06|1086.26|1082.61|1079.81|1089.43|1086.63|1081.62|1078.82|0
1652928300000|2022-05-19 02:45:00|1082.36|1079.56|1081.62|1078.82|1082.36|1079.56|1079.14|1076.34|0
1652928600000|2022-05-19 02:50:00|1081.5|1078.7|1080.63|1077.83|1082.12|1079.32|1079.89|1077.09|0
1652928900000|2022-05-19 02:55:00|1080.38|1077.58|1077.41|1074.61|1080.88|1078.08|1077.16|1074.36|0
1652929200000|2022-05-19 03:00:00|1077.66|1074.86|1074.81|1072.01|1077.66|1074.86|1074.68|1071.88|0
1652929500000|2022-05-19 03:05:00|1074.68|1071.88|1074.68|1071.88|1075.92|1073.12|1072.45|1069.65|0
1652929800000|2022-05-19 03:10:00|1074.93|1072.13|1076.86|1074.06|1077.6|1074.8|1074.93|1072.13|0
1652930100000|2022-05-19 03:15:00|1077.11|1074.31|1077.85|1075.05|1078.35|1075.55|1076.99|1074.19|0
1652930400000|2022-05-19 03:20:00|1077.6|1074.8|1070.05|1067.25|1078.35|1075.55|1068.56|1065.76|0
1652930700000|2022-05-19 03:25:00|1070.17|1067.37|1070.91|1068.11|1071.41|1068.61|1066.7|1063.9|0
1652931000000|2022-05-19 03:30:00|1070.79|1067.99|1073.14|1070.34|1073.14|1070.34|1070.42|1067.62|0
1652931300000|2022-05-19 03:35:00|1072.77|1069.97|1070.66|1067.86|1073.27|1070.47|1068.68|1065.88|0
1652931600000|2022-05-19 03:40:00|1070.42|1067.62|1069.31|1066.51|1071.16|1068.36|1065.96|1063.16|0
1652931900000|2022-05-19 03:45:00|1069.18|1066.38|1066.2|1063.4|1069.92|1067.12|1065.96|1063.16|0
1652932200000|2022-05-19 03:50:00|1065.71|1062.91|1069.06|1066.26|1069.55|1066.75|1065.46|1062.66|0
1652932500000|2022-05-19 03:55:00|1068.68|1065.88|1068.43|1065.63|1069.92|1067.12|1067.19|1064.39|0
1652932800000|2022-05-19 04:00:00|1068.56|1065.76|1070.17|1067.37|1070.41|1067.61|1068.43|1065.63|0
1652933100000|2022-05-19 04:05:00|1070.41|1067.61|1069.18|1066.38|1070.41|1067.61|1068.68|1065.88|0
1652933400000|2022-05-19 04:10:00|1068.93|1066.13|1068.93|1066.13|1069.92|1067.12|1068.43|1065.63|0
1652933700000|2022-05-19 04:15:00|1068.68|1065.88|1068.43|1065.63|1068.68|1065.88|1067.19|1064.39|0
1652934000000|2022-05-19 04:20:00|1068.18|1065.38|1067.69|1064.89|1069.67|1066.87|1067.19|1064.39|0
1652934300000|2022-05-19 04:25:00|1067.57|1064.77|1069.18|1066.38|1069.18|1066.38|1067.44|1064.64|0
1652934600000|2022-05-19 04:30:00|1069.42|1066.62|1070.66|1067.86|1072.15|1069.35|1068.68|1065.88|0
1652934900000|2022-05-19 04:35:00|1070.91|1068.11|1071.9|1069.1|1072.4|1069.6|1069.42|1066.62|0
1652935200000|2022-05-19 04:40:00|1071.4|1068.6|1070.41|1067.61|1072.4|1069.6|1070.29|1067.49|0
1652935500000|2022-05-19 04:45:00|1070.29|1067.49|1067.19|1064.39|1070.54|1067.74|1066.2|1063.4|0
1652935800000|2022-05-19 04:50:00|1067.69|1064.89|1067.69|1064.89|1068.68|1065.88|1067.19|1064.39|0
1652936100000|2022-05-19 04:55:00|1067.44|1064.64|1069.42|1066.62|1069.42|1066.62|1066.94|1064.14|0
1652936400000|2022-05-19 05:00:00|1068.81|1066.01|1070.66|1067.86|1071.16|1068.36|1066.7|1063.9|0
1652936700000|2022-05-19 05:05:00|1070.91|1068.11|1070.54|1067.74|1071.4|1068.6|1067.69|1064.89|0
1652937000000|2022-05-19 05:10:00|1070.41|1067.61|1073.63|1070.83|1073.88|1071.08|1069.67|1066.87|0
1652937300000|2022-05-19 05:15:00|1073.39|1070.59|1072.77|1069.97|1074.87|1072.07|1072.64|1069.84|0
1652937600000|2022-05-19 05:20:00|1072.89|1070.09|1071.9|1069.1|1073.14|1070.34|1070.91|1068.11|0
1652937900000|2022-05-19 05:25:00|1071.78|1068.98|1072.64|1069.84|1073.39|1070.59|1070.91|1068.11|0
1652938200000|2022-05-19 05:30:00|1072.39|1069.59|1076.85|1074.05|1077.35|1074.55|1072.39|1069.59|0
1652938500000|2022-05-19 05:35:00|1076.98|1074.18|1083.43|1080.63|1084.42|1081.62|1076.98|1074.18|0
1652938800000|2022-05-19 05:40:00|1083.55|1080.75|1079.09|1076.29|1084.54|1081.74|1078.84|1076.04|0
1652939100000|2022-05-19 05:45:00|1078.84|1076.04|1081.69|1078.89|1082.31|1079.51|1076.85|1074.05|0
1652939400000|2022-05-19 05:50:00|1081.81|1079.01|1081.12|1078.32|1081.94|1079.14|1079.83|1077.03|0
1652939700000|2022-05-19 05:55:00|1081|1078.2|1080.87|1078.07|1082.36|1079.56|1078.77|1075.97|0
1652940000000|2022-05-19 06:00:00|1081.5|1078.7|1083.6|1080.8|1085.09|1082.29|1079.39|1076.59|0
1652940300000|2022-05-19 06:05:00|1083.85|1081.05|1078.64|1075.84|1084.84|1082.04|1078.64|1075.84|0
1652940600000|2022-05-19 06:10:00|1078.39|1075.59|1080.26|1077.46|1081.12|1078.32|1075.92|1073.12|0
1652940900000|2022-05-19 06:15:00|1080.01|1077.21|1081.86|1079.06|1082.61|1079.81|1077.65|1074.85|0
1652941200000|2022-05-19 06:20:00|1081.99|1079.19|1083.35|1080.55|1084.34|1081.54|1081.62|1078.82|0
1652941500000|2022-05-19 06:25:00|1082.85|1080.05|1082.36|1079.56|1083.1|1080.3|1079.88|1077.08|0
1652941800000|2022-05-19 06:30:00|1082.11|1079.31|1078.89|1076.09|1082.61|1079.81|1076.91|1074.11|0
1652942100000|2022-05-19 06:35:00|1078.64|1075.84|1077.65|1074.85|1079.14|1076.34|1076.54|1073.74|0
1652942400000|2022-05-19 06:40:00|1077.4|1074.6|1082.11|1079.31|1083.1|1080.3|1077.28|1074.48|0
1652942700000|2022-05-19 06:45:00|1081.99|1079.19|1082.85|1080.05|1083.35|1080.55|1080.62|1077.82|0
1652943000000|2022-05-19 06:50:00|1082.61|1079.81|1083.6|1080.8|1084.09|1081.29|1081.74|1078.94|0
1652943300000|2022-05-19 06:55:00|1083.48|1080.68|1082.85|1080.05|1084.34|1081.54|1082.11|1079.31|0
1652943600000|2022-05-19 07:00:00|1083.23|1080.43|1087.64|1084.84|1091.23|1088.43|1083.23|1080.43|0
1652943900000|2022-05-19 07:05:00|1086.45|1084.05|1083.35|1080.95|1086.95|1084.55|1081.61|1079.21|0
1652944200000|2022-05-19 07:10:00|1083.97|1081.57|1090.17|1087.77|1093.02|1090.62|1083.97|1081.57|0
1652944500000|2022-05-19 07:15:00|1090.54|1088.14|1091.03|1088.63|1094.76|1092.36|1087.31|1084.91|0
1652944800000|2022-05-19 07:20:00|1090.91|1088.51|1100.71|1098.31|1101.7|1099.3|1090.91|1088.51|0
1652945100000|2022-05-19 07:25:00|1101.3|1098.9|1107.53|1105.13|1107.78|1105.38|1100.59|1098.19|0
1652945400000|2022-05-19 07:30:00|1107.04|1104.64|1114.31|1111.91|1117.96|1115.56|1107.04|1104.64|0
1652945700000|2022-05-19 07:35:00|1114.56|1112.16|1124.49|1122.09|1124.73|1122.33|1114.56|1112.16|0
1652946000000|2022-05-19 07:40:00|1123.74|1121.34|1117.29|1114.89|1124.24|1121.84|1115.68|1113.28|0
1652946300000|2022-05-19 07:45:00|1117.42|1115.02|1112.33|1109.93|1117.42|1115.02|1110.97|1108.57|0
1652946600000|2022-05-19 07:50:00|1112.58|1110.18|1114.19|1111.79|1115.68|1113.28|1111.58|1109.18|0
1652946900000|2022-05-19 07:55:00|1113.32|1110.92|1106.62|1104.22|1113.32|1110.92|1104.89|1102.49|0
1652947200000|2022-05-19 08:00:00|1106.51|1104.11|1114.06|1111.66|1114.06|1111.66|1105.63|1103.23|0
1652947500000|2022-05-19 08:05:00|1114.19|1111.79|1112.33|1109.93|1118.28|1115.88|1111.83|1109.43|0
1652947800000|2022-05-19 08:10:00|1111.83|1109.43|1108.61|1106.21|1115.19|1112.79|1108.36|1105.96|0
1652948100000|2022-05-19 08:15:00|1108.36|1105.96|1116.3|1113.9|1117.04|1114.64|1107.62|1105.22|0
1652948400000|2022-05-19 08:20:00|1116.05|1113.65|1115.43|1113.03|1117.04|1114.64|1114.31|1111.91|0
1652948700000|2022-05-19 08:25:00|1114.81|1112.41|1118.41|1116.01|1119.65|1117.25|1111.83|1109.43|0
1652949000000|2022-05-19 08:30:00|1115.55|1113.15|1122.5|1120.1|1122.88|1120.48|1114.94|1112.54|0
1652949300000|2022-05-19 08:35:00|1122.25|1119.85|1120.27|1117.87|1123|1120.6|1119.9|1117.5|0
1652949600000|2022-05-19 08:40:00|1120.64|1118.24|1124.12|1121.72|1124.37|1121.97|1120.27|1117.87|0
1652949900000|2022-05-19 08:45:00|1123.99|1121.59|1123.74|1121.34|1124.24|1121.84|1119.77|1117.37|0
1652950200000|2022-05-19 08:50:00|1123.99|1121.59|1120.27|1117.87|1123.99|1121.59|1119.27|1116.87|0
1652950500000|2022-05-19 08:55:00|1120.51|1118.11|1131.19|1128.79|1131.43|1129.03|1120.27|1117.87|0
1652950800000|2022-05-19 09:00:00|1131.43|1129.03|1133.42|1131.02|1134.66|1132.26|1131.43|1129.03|0
1652951100000|2022-05-19 09:05:00|1132.92|1130.52|1126.79|1124.39|1132.92|1130.52|1126.79|1124.39|0
1652951400000|2022-05-19 09:10:00|1126.92|1124.52|1135.11|1132.71|1136.85|1134.45|1126.79|1124.39|0
1652951700000|2022-05-19 09:15:00|1135.48|1133.08|1134.73|1132.33|1135.97|1133.57|1133.24|1130.84|0
1652952000000|2022-05-19 09:20:00|1134.98|1132.58|1135.23|1132.83|1135.72|1133.32|1131.63|1129.23|0
1652952300000|2022-05-19 09:25:00|1134.86|1132.46|1133.62|1131.22|1135.97|1133.57|1131.75|1129.35|0
1652952600000|2022-05-19 09:30:00|1133.37|1130.97|1133.99|1131.59|1136.96|1134.56|1132.87|1130.47|0
1652952900000|2022-05-19 09:35:00|1133.87|1131.47|1140.44|1138.04|1140.69|1138.29|1133.62|1131.22|0
1652953200000|2022-05-19 09:40:00|1140.32|1137.92|1140.32|1137.92|1141.81|1139.41|1137.71|1135.31|0
1652953500000|2022-05-19 09:45:00|1140.19|1137.79|1134.73|1132.33|1140.57|1138.17|1133.99|1131.59|0
1652953800000|2022-05-19 09:50:00|1134.86|1132.46|1133.12|1130.72|1137.46|1135.06|1131.75|1129.35|0
1652954100000|2022-05-19 09:55:00|1133.24|1130.84|1137.46|1135.06|1140.19|1137.79|1133.24|1130.84|0
1652954400000|2022-05-19 10:00:00|1137.21|1134.81|1133.24|1130.84|1139.33|1136.93|1131.01|1128.61|0
1652954700000|2022-05-19 10:05:00|1132.99|1130.59|1129.9|1127.5|1133.49|1131.09|1129.27|1126.87|0
1652955000000|2022-05-19 10:10:00|1129.52|1127.12|1129.15|1126.75|1130.51|1128.11|1127.04|1124.64|0
1652955300000|2022-05-19 10:15:00|1129.27|1126.87|1129.89|1127.49|1133.49|1131.09|1128.53|1126.13|0
1652955600000|2022-05-19 10:20:00|1131.01|1128.61|1128.03|1125.63|1131.75|1129.35|1127.28|1124.88|0
1652955900000|2022-05-19 10:25:00|1127.91|1125.51|1129.4|1127|1130.51|1128.11|1127.28|1124.88|0
1652956200000|2022-05-19 10:30:00|1130.01|1127.61|1134.11|1131.71|1135.23|1132.83|1129.4|1127|0
1652956500000|2022-05-19 10:35:00|1133.98|1131.58|1127.78|1125.38|1134.23|1131.83|1127.78|1125.38|0
1652956800000|2022-05-19 10:40:00|1128.03|1125.63|1124.76|1122.36|1128.98|1126.58|1124.26|1121.86|0
1652957100000|2022-05-19 10:45:00|1124.51|1122.11|1119|1116.6|1124.51|1122.11|1118.01|1115.61|0
1652957400000|2022-05-19 10:50:00|1118.64|1116.24|1117.76|1115.36|1122.86|1120.46|1117.76|1115.36|0
1652957700000|2022-05-19 10:55:00|1117.27|1114.87|1115.53|1113.13|1118.51|1116.11|1114.42|1112.02|0
1652958000000|2022-05-19 11:00:00|1115.78|1113.38|1118.26|1115.86|1118.51|1116.11|1112.55|1110.15|0
1652958300000|2022-05-19 11:05:00|1118.51|1116.11|1121.48|1119.08|1123.22|1120.82|1118.51|1116.11|0
1652958600000|2022-05-19 11:10:00|1121.98|1119.58|1119.5|1117.1|1125.21|1122.81|1119.5|1117.1|0
1652958900000|2022-05-19 11:15:00|1119.63|1117.23|1120.74|1118.34|1121.48|1119.08|1118.64|1116.24|0
1652959200000|2022-05-19 11:20:00|1120.49|1118.09|1112.68|1110.28|1120.99|1118.59|1111.06|1108.66|0
1652959500000|2022-05-19 11:25:00|1113.05|1110.65|1105.61|1103.21|1113.05|1110.65|1102.63|1100.23|0
1652959800000|2022-05-19 11:30:00|1104.86|1102.46|1111.31|1108.91|1112.06|1109.66|1104.86|1102.46|0
1652960100000|2022-05-19 11:35:00|1111.06|1108.66|1110.32|1107.92|1111.56|1109.16|1106.98|1104.58|0
1652960400000|2022-05-19 11:40:00|1110.07|1107.67|1105.11|1102.71|1111.81|1109.41|1102.63|1100.23|0
1652960700000|2022-05-19 11:45:00|1105.36|1102.96|1110.18|1107.78|1112.17|1109.77|1104.99|1102.59|0
1652961000000|2022-05-19 11:50:00|1110.68|1108.28|1108.69|1106.29|1112.3|1109.9|1108.69|1106.29|0
1652961300000|2022-05-19 11:55:00|1109.07|1106.67|1104.97|1102.57|1109.07|1106.67|1100.25|1097.85|0
1652961600000|2022-05-19 12:00:00|1104.72|1102.32|1108.69|1106.29|1109.93|1107.53|1103.98|1101.58|0
1652961900000|2022-05-19 12:05:00|1108.94|1106.54|1109.19|1106.79|1109.68|1107.28|1107.08|1104.68|0
1652962200000|2022-05-19 12:10:00|1108.69|1106.29|1112.42|1110.02|1112.79|1110.39|1107.2|1104.8|0
1652962500000|2022-05-19 12:15:00|1112.17|1109.77|1112.66|1110.26|1115.64|1113.24|1111.67|1109.27|0
1652962800000|2022-05-19 12:20:00|1112.91|1110.51|1119.37|1116.97|1119.37|1116.97|1111.17|1108.77|0
1652963100000|2022-05-19 12:25:00|1119.5|1117.1|1115.28|1112.88|1119.5|1117.1|1114.9|1112.5|0
1652963400000|2022-05-19 12:30:00|1115.15|1112.75|1122.1|1119.7|1122.85|1120.45|1112.79|1110.39|0
1652963700000|2022-05-19 12:35:00|1121.85|1119.45|1123.84|1121.44|1124.58|1122.18|1115.64|1113.24|0
1652964000000|2022-05-19 12:40:00|1124.09|1121.69|1119.37|1116.97|1125.58|1123.18|1118.37|1115.97|0
1652964300000|2022-05-19 12:45:00|1119.62|1117.22|1116.88|1114.48|1120.36|1117.96|1116.02|1113.62|0
1652964600000|2022-05-19 12:50:00|1117.38|1114.98|1118.13|1115.73|1118.37|1115.97|1114.9|1112.5|0
1652964900000|2022-05-19 12:55:00|1117.88|1115.48|1119.15|1116.75|1119.15|1116.75|1113.9|1111.5|0
1652965200000|2022-05-19 13:00:00|1119.4|1117|1117.51|1115.11|1119.65|1117.25|1116.39|1113.99|0
1652965500000|2022-05-19 13:05:00|1116.88|1114.48|1112.41|1110.01|1117.38|1114.98|1111.42|1109.02|0
1652965800000|2022-05-19 13:10:00|1112.17|1109.77|1106.95|1104.55|1112.17|1109.77|1103.73|1101.33|0
1652966100000|2022-05-19 13:15:00|1106.7|1104.3|1108.94|1106.54|1110.68|1108.28|1106.21|1103.81|0
1652966400000|2022-05-19 13:20:00|1108.69|1106.29|1112.17|1109.77|1112.17|1109.77|1104.72|1102.32|0
1652966700000|2022-05-19 13:25:00|1112.79|1110.39|1111.17|1108.77|1112.91|1110.51|1107.83|1105.43|0
1652967000000|2022-05-19 13:30:00|1109.68|1107.28|1094.3|1091.9|1111.92|1109.52|1090.83|1088.43|0
1652967300000|2022-05-19 13:35:00|1092.07|1089.67|1087.29|1084.89|1096.41|1094.01|1079.11|1076.71|0
1652967600000|2022-05-19 13:40:00|1087.54|1085.14|1105.41|1103.01|1106.4|1104|1085.06|1082.66|0
1652967900000|2022-05-19 13:45:00|1104.67|1102.27|1120.68|1118.28|1122.91|1120.51|1104.42|1102.02|0
1652968200000|2022-05-19 13:50:00|1121.17|1118.77|1114.72|1112.32|1124.9|1122.5|1113.36|1110.96|0
1652968500000|2022-05-19 13:55:00|1115.21|1112.81|1113.23|1110.83|1115.46|1113.06|1100.82|1098.42|0
1652968800000|2022-05-19 14:00:00|1111.62|1109.22|1092.21|1089.81|1113.72|1111.32|1086.25|1083.85|0
1652969100000|2022-05-19 14:05:00|1091.46|1089.06|1100.65|1098.25|1105.37|1102.97|1089.73|1087.33|0
1652969400000|2022-05-19 14:10:00|1101.15|1098.75|1097.42|1095.02|1102.64|1100.24|1088.98|1086.58|0
1652969700000|2022-05-19 14:15:00|1096.68|1094.28|1091.46|1089.06|1099.9|1097.5|1086.25|1083.85|0
1652970000000|2022-05-19 14:20:00|1092.46|1090.06|1084.02|1081.62|1092.46|1090.06|1077.57|1075.17|0
1652970300000|2022-05-19 14:25:00|1084.27|1081.87|1099.42|1097.02|1104.63|1102.23|1083.77|1081.37|0
1652970600000|2022-05-19 14:30:00|1100.66|1098.26|1092.71|1090.31|1108.6|1106.2|1091.97|1089.57|0
1652970900000|2022-05-19 14:35:00|1093.46|1091.06|1104.47|1102.07|1110.3|1107.9|1089.49|1087.09|0
1652971200000|2022-05-19 14:40:00|1105.33|1102.93|1110.85|1108.45|1114.33|1111.93|1103.6|1101.2|0
1652971500000|2022-05-19 14:45:00|1110.6|1108.2|1112.59|1110.19|1115.57|1113.17|1103.65|1101.25|0
1652971800000|2022-05-19 14:50:00|1111.84|1109.44|1100.38|1097.98|1117.02|1114.62|1100.38|1097.98|0
1652972100000|2022-05-19 14:55:00|1100.13|1097.73|1104.85|1102.45|1106.96|1104.56|1094.79|1092.39|0
1652972400000|2022-05-19 15:00:00|1104.1|1101.7|1100.42|1098.02|1104.1|1101.7|1095.91|1093.51|0
1652972700000|2022-05-19 15:05:00|1099.42|1097.02|1103.4|1101|1113.08|1110.68|1098.93|1096.53|0
1652973000000|2022-05-19 15:10:00|1103.15|1100.75|1105.38|1102.98|1105.88|1103.48|1093.96|1091.56|0
1652973300000|2022-05-19 15:15:00|1105.63|1103.23|1099.92|1097.52|1111.1|1108.7|1099.67|1097.27|0
1652973600000|2022-05-19 15:20:00|1101.91|1099.51|1095.2|1092.8|1106.62|1104.22|1092.97|1090.57|0
1652973900000|2022-05-19 15:25:00|1094.71|1092.31|1100.61|1098.21|1104.59|1102.19|1094.71|1092.31|0
1652974200000|2022-05-19 15:30:00|1099.87|1097.47|1087.21|1084.81|1099.87|1097.47|1086.21|1083.81|0
1652974500000|2022-05-19 15:35:00|1086.71|1084.31|1075.45|1073.05|1090.68|1088.28|1073.72|1071.32|0
1652974800000|2022-05-19 15:40:00|1075.09|1072.69|1066.4|1064|1075.2|1072.8|1063.54|1061.14|0
1652975100000|2022-05-19 15:45:00|1067.26|1064.86|1066.02|1063.62|1070.74|1068.34|1063.79|1061.39|0
1652975400000|2022-05-19 15:50:00|1065.03|1062.63|1076.2|1073.8|1077.44|1075.04|1065.03|1062.63|0
1652975700000|2022-05-19 15:55:00|1075.7|1073.3|1077.44|1075.04|1083.4|1081|1075.7|1073.3|0
1652976000000|2022-05-19 16:00:00|1076.44|1074.04|1076.15|1073.75|1081.16|1078.76|1074.46|1072.06|0
1652976300000|2022-05-19 16:05:00|1076.65|1074.25|1074.3|1071.9|1079.13|1076.73|1071.93|1069.53|0
1652976600000|2022-05-19 16:10:00|1073.55|1071.15|1071.44|1069.04|1073.67|1071.27|1068.71|1066.31|0
1652976900000|2022-05-19 16:15:00|1071.68|1069.28|1077.39|1074.99|1078.63|1076.23|1066.47|1064.07|0
1652977200000|2022-05-19 16:20:00|1077.64|1075.24|1083.98|1081.58|1088.32|1085.92|1077.64|1075.24|0
1652977500000|2022-05-19 16:25:00|1084.1|1081.7|1079.38|1076.98|1087.08|1084.68|1078.02|1075.62|0
1652977800000|2022-05-19 16:30:00|1079.63|1077.23|1083.85|1081.45|1088.32|1085.92|1077.39|1074.99|0
1652978100000|2022-05-19 16:35:00|1084.59|1082.19|1095.53|1093.13|1096.02|1093.62|1083.85|1081.45|0
1652978400000|2022-05-19 16:40:00|1095|1092.6|1103|1100.12|1103.38|1100.61|1094.33|1091.93|0
1652978700000|2022-05-19 16:45:00|1103.74|1100.86|1105.24|1102.36|1107.97|1105.09|1101.51|1098.63|0
1652979000000|2022-05-19 16:50:00|1104.74|1101.86|1104.49|1101.61|1104.74|1101.86|1100.02|1097.14|0
1652979300000|2022-05-19 16:55:00|1105.24|1102.36|1097.14|1094.26|1107.35|1104.47|1096.04|1093.16|0
1652979600000|2022-05-19 17:00:00|1097.26|1094.38|1100.49|1097.61|1103.11|1100.23|1094.28|1091.4|0
1652979900000|2022-05-19 17:05:00|1100.25|1097.37|1099|1096.12|1102.98|1100.1|1091.43|1088.55|0
1652980200000|2022-05-19 17:10:00|1098.75|1095.87|1109.19|1106.31|1113.05|1110.17|1098.75|1095.87|0
1652980500000|2022-05-19 17:15:00|1108.95|1106.07|1101.74|1098.86|1112.92|1110.04|1100.99|1098.11|0
1652980800000|2022-05-19 17:20:00|1100.49|1097.61|1096.48|1093.6|1104.72|1101.84|1094.49|1091.61|0
1652981100000|2022-05-19 17:25:00|1095.98|1093.1|1100.42|1097.54|1102.66|1099.78|1093.99|1091.11|0
1652981400000|2022-05-19 17:30:00|1099.43|1096.55|1098.43|1095.55|1103.16|1100.28|1091.22|1088.34|0
1652981700000|2022-05-19 17:35:00|1100.42|1097.54|1093.96|1091.08|1101.17|1098.29|1092.47|1089.59|0
1652982000000|2022-05-19 17:40:00|1093.71|1090.83|1093.71|1090.83|1098.56|1095.68|1090.73|1087.85|0
1652982300000|2022-05-19 17:45:00|1093.46|1090.58|1110.87|1107.99|1111.12|1108.24|1091.97|1089.09|0
1652982600000|2022-05-19 17:50:00|1109.87|1106.99|1091.47|1088.59|1110.62|1107.74|1090.23|1087.35|0
1652982900000|2022-05-19 17:55:00|1090.73|1087.85|1078.74|1075.86|1090.73|1087.85|1074.58|1071.7|0
1652983200000|2022-05-19 18:00:00|1079.99|1077.11|1088.57|1085.69|1090.43|1087.55|1078.25|1075.37|0
1652983500000|2022-05-19 18:05:00|1088.69|1085.81|1089.93|1087.05|1096.15|1093.27|1087.94|1085.06|0
1652983800000|2022-05-19 18:10:00|1089.18|1086.3|1088.19|1085.31|1092.79|1089.91|1082.72|1079.84|0
1652984100000|2022-05-19 18:15:00|1086.95|1084.07|1092.17|1089.29|1092.91|1090.03|1082.47|1079.59|0
1652984400000|2022-05-19 18:20:00|1092.67|1089.79|1087.44|1084.56|1095.28|1092.4|1083.96|1081.08|0
1652984700000|2022-05-19 18:25:00|1086.95|1084.07|1087.7|1085.3|1093.17|1090.77|1085.21|1082.81|0
1652985000000|2022-05-19 18:30:00|1088.2|1085.8|1086.71|1084.31|1091.43|1089.03|1082.48|1080.08|0
1652985300000|2022-05-19 18:35:00|1087.7|1085.3|1080.24|1077.84|1091.43|1089.03|1074.28|1071.88|0
1652985600000|2022-05-19 18:40:00|1080.74|1078.34|1080.46|1078.06|1091.18|1088.78|1079.71|1077.31|0
1652985900000|2022-05-19 18:45:00|1079.71|1077.31|1071.71|1069.31|1083.44|1081.04|1071.71|1069.31|0
1652986200000|2022-05-19 18:50:00|1071.46|1069.06|1067.24|1064.84|1074.44|1072.04|1065.75|1063.35|0
1652986500000|2022-05-19 18:55:00|1068.48|1066.08|1068.98|1066.58|1078.16|1075.76|1067.74|1065.34|0
1652986800000|2022-05-19 19:00:00|1069.47|1067.07|1060.29|1057.41|1072.2|1069.8|1056.33|1053.93|0
1652987100000|2022-05-19 19:05:00|1059.54|1056.66|1071.5|1068.62|1071.5|1068.62|1058.55|1055.67|0
1652987400000|2022-05-19 19:10:00|1071.25|1068.37|1074.47|1071.59|1080.68|1077.8|1070.63|1067.75|0
1652987700000|2022-05-19 19:15:00|1075.22|1072.34|1083.16|1080.28|1085.64|1082.76|1073.73|1070.85|0
1652988000000|2022-05-19 19:20:00|1082.66|1079.78|1094.33|1091.45|1094.83|1091.95|1082.66|1079.78|0
1652988300000|2022-05-19 19:25:00|1094.83|1091.95|1098.83|1095.95|1099.08|1096.2|1089.89|1087.01|0
1652988600000|2022-05-19 19:30:00|1098.58|1095.7|1100.82|1097.94|1100.82|1097.94|1093.61|1090.73|0
1652988900000|2022-05-19 19:35:00|1101.07|1098.19|1103.08|1100.2|1104.79|1101.91|1098.08|1095.2|0
1652989200000|2022-05-19 19:40:00|1102.83|1099.95|1091.65|1088.77|1106.06|1103.18|1090.41|1087.53|0
1652989500000|2022-05-19 19:45:00|1091.16|1088.28|1096.87|1093.99|1101.83|1098.95|1086.69|1083.81|0
1652989800000|2022-05-19 19:50:00|1098.36|1095.48|1101.44|1098.56|1106.44|1103.56|1097.86|1094.98|0
1652990100000|2022-05-19 19:55:00|1100.44|1097.56|1102.93|1100.05|1103.42|1100.54|1095.22|1092.34|0
1652990400000|2022-05-19 20:00:00|1102.43|1099.55|1105.92|1103.52|1109.4|1107|1102.43|1099.55|0
1652990700000|2022-05-19 20:05:00|1105.67|1103.27|1105.67|1103.27|1106.67|1104.27|1102.69|1100.29|0
1652991000000|2022-05-19 20:10:00|1105.42|1103.02|1101.94|1099.54|1105.67|1103.27|1101.44|1099.04|0
1652991300000|2022-05-19 20:15:00|1101.64|1098.84|1101.64|1098.84|1104.13|1101.33|1100.9|1098.1|0
1652991600000|2022-05-19 20:20:00|1101.89|1099.09|1103.14|1100.34|1103.63|1100.83|1101.89|1099.09|0
1652991900000|2022-05-19 20:25:00|1103.02|1100.22|1102.39|1099.59|1105.13|1102.33|1101.89|1099.09|0
1652992200000|2022-05-19 20:30:00|1101.77|1098.97|1103.38|1100.58|1103.63|1100.83|1100.9|1098.1|0
1652992500000|2022-05-19 20:35:00|1103.14|1100.34|1103.14|1100.34|1103.88|1101.08|1102.39|1099.59|0
1652992800000|2022-05-19 20:40:00|1103.38|1100.58|1102.14|1099.34|1104.13|1101.33|1101.64|1098.84|0
1652993100000|2022-05-19 20:45:00|1102.39|1099.59|1099.16|1096.36|1102.77|1099.97|1098.91|1096.11|0
1652993400000|2022-05-19 20:50:00|1099.29|1096.49|1097.42|1094.62|1100.28|1097.48|1097.42|1094.62|0
1652993700000|2022-05-19 20:55:00|1097.67|1094.87|1101.03|1098.23|1101.03|1098.23|1097.3|1094.5|0
1652994000000|2022-05-19 21:00:00|1100.08|1097.28|1101.31|1098.51|1101.71|1098.91|1100.08|1097.28|0
1652994300000|2022-05-19 21:05:00|1101.35|1098.55|1101.31|1098.51|1101.39|1098.59|1101.31|1098.51|0
1652994600000|2022-05-19 21:10:00|1100.63|1097.83|1100.99|1098.19|1101.35|1098.55|1100.63|1097.83|0
1652994900000|2022-05-19 21:15:00|1100.96|1098.16|1100.81|1098.01|1101.14|1098.34|1100.74|1097.94|0
1652995200000|2022-05-19 21:20:00|1100.96|1098.16|1100.78|1097.98|1100.96|1098.16|1100.48|1097.68|0
1652995500000|2022-05-19 21:25:00|1100.81|1098.01|1100.89|1098.09|1100.89|1098.09|1100.7|1097.9|0
1652995800000|2022-05-19 21:30:00|1100.92|1098.12|1100.92|1098.12|1100.92|1098.12|1100.89|1098.09|0
1652996100000|2022-05-19 21:35:00|1100.85|1098.05|1100.96|1098.16|1101.1|1098.3|1100.78|1097.98|0
1652996400000|2022-05-19 21:40:00|1100.7|1097.9|1100.52|1097.72|1100.92|1098.12|1100.37|1097.57|0
1652996700000|2022-05-19 21:45:00|1100.56|1097.76|1100.74|1097.94|1100.74|1097.94|1100.56|1097.76|0
1652997000000|2022-05-19 21:50:00|1100.59|1097.79|1100.99|1098.19|1101.14|1098.34|1100.59|1097.79|0
1652997300000|2022-05-19 21:55:00|1100.96|1098.16|1101.1|1098.3|1101.1|1098.3|1100.96|1098.16|0
1652997600000|2022-05-19 22:00:00|1100.03|1097.23|1096.55|1093.75|1100.78|1097.98|1095.92|1093.12|0
1652997900000|2022-05-19 22:05:00|1096.8|1094|1094.93|1092.13|1096.8|1094|1093.69|1090.89|0
1652998200000|2022-05-19 22:10:00|1094.81|1092.01|1094.43|1091.63|1094.93|1092.13|1094.18|1091.38|0
1652998500000|2022-05-19 22:15:00|1094.31|1091.51|1093.57|1090.77|1097.66|1094.86|1093.19|1090.39|0
1652998800000|2022-05-19 22:20:00|1093.69|1090.89|1093.93|1091.13|1094.93|1092.13|1092.94|1090.14|0
1652999100000|2022-05-19 22:25:00|1093.69|1090.89|1094.68|1091.88|1094.93|1092.13|1092.44|1089.64|0
1652999400000|2022-05-19 22:30:00|1094.43|1091.63|1095.43|1092.63|1097.91|1095.11|1093.69|1090.89|0
1652999700000|2022-05-19 22:35:00|1095.67|1092.87|1097.41|1094.61|1097.79|1094.99|1095.18|1092.38|0
1653000000000|2022-05-19 22:40:00|1097.79|1094.99|1097.66|1094.86|1097.91|1095.11|1096.92|1094.12|0
1653000300000|2022-05-19 22:45:00|1097.91|1095.11|1097.41|1094.61|1098.54|1095.74|1097.41|1094.61|0
1653000600000|2022-05-19 22:50:00|1097.54|1094.74|1096.67|1093.87|1097.66|1094.86|1096.42|1093.62|0
1653000900000|2022-05-19 22:55:00|1096.42|1093.62|1096.92|1094.12|1098.66|1095.86|1096.17|1093.37|0
1653001200000|2022-05-19 23:00:00|1096.67|1093.87|1095.43|1092.63|1097.66|1094.86|1095.18|1092.38|0
1653001500000|2022-05-19 23:05:00|1095.31|1092.51|1097.41|1094.61|1097.41|1094.61|1095.18|1092.38|0
1653001800000|2022-05-19 23:10:00|1097.3|1094.5|1099.15|1096.35|1099.4|1096.6|1096.55|1093.75|0
1653002100000|2022-05-19 23:15:00|1099.65|1096.85|1098.91|1096.11|1100.15|1097.35|1098.66|1095.86|0
1653002400000|2022-05-19 23:20:00|1098.66|1095.86|1098.41|1095.61|1099.65|1096.85|1097.91|1095.11|0
1653002700000|2022-05-19 23:25:00|1098.16|1095.36|1095.43|1092.63|1098.66|1095.86|1094.43|1091.63|0
1653003000000|2022-05-19 23:30:00|1095.18|1092.38|1094.68|1091.88|1095.67|1092.87|1094.18|1091.38|0
1653003300000|2022-05-19 23:35:00|1094.56|1091.76|1094.18|1091.38|1094.93|1092.13|1093.44|1090.64|0
1653003600000|2022-05-19 23:40:00|1094.06|1091.26|1093.19|1090.39|1094.31|1091.51|1092.19|1089.39|0
1653003900000|2022-05-19 23:45:00|1092.94|1090.14|1090.45|1087.65|1093.93|1091.13|1090.45|1087.65|0
1653004200000|2022-05-19 23:50:00|1090.7|1087.9|1090.7|1087.9|1091.94|1089.14|1089.46|1086.66|0
1653004500000|2022-05-19 23:55:00|1090.83|1088.03|1091.7|1088.9|1092.19|1089.39|1090.45|1087.65|0
1653004800000|2022-05-20 00:00:00|1090.95|1088.15|1088.71|1085.91|1091.45|1088.65|1087.97|1085.17|0
1653005100000|2022-05-20 00:05:00|1088.47|1085.67|1087.47|1084.67|1089.96|1087.16|1085.73|1082.93|0
1653005400000|2022-05-20 00:10:00|1087.22|1084.42|1084.99|1082.19|1087.35|1084.55|1084.24|1081.44|0
1653005700000|2022-05-20 00:15:00|1084.74|1081.94|1085.73|1082.93|1085.98|1083.18|1081.76|1078.96|0
1653006000000|2022-05-20 00:20:00|1086.11|1083.31|1085.23|1082.43|1086.48|1083.68|1084.49|1081.69|0
1653006300000|2022-05-20 00:25:00|1085.12|1082.32|1084.49|1081.69|1086.73|1083.93|1084.37|1081.57|0
1653006600000|2022-05-20 00:30:00|1084.24|1081.44|1081.76|1078.96|1084.24|1081.44|1081.76|1078.96|0
1653006900000|2022-05-20 00:35:00|1082|1079.2|1080.76|1077.96|1083|1080.2|1079.02|1076.22|0
1653007200000|2022-05-20 00:40:00|1080.51|1077.71|1081.1|1078.3|1082.21|1079.41|1079.52|1076.72|0
1653007500000|2022-05-20 00:45:00|1080.72|1077.92|1081.97|1079.17|1082.71|1079.91|1080.23|1077.43|0
1653007800000|2022-05-20 00:50:00|1082.21|1079.41|1084.95|1082.15|1086.19|1083.39|1081.97|1079.17|0
1653008100000|2022-05-20 00:55:00|1085.2|1082.4|1085.2|1082.4|1086.69|1083.89|1083.7|1080.9|0
1653008400000|2022-05-20 01:00:00|1085.57|1082.77|1085.2|1082.4|1086.44|1083.64|1084.7|1081.9|0
1653008700000|2022-05-20 01:05:00|1084.95|1082.15|1083.46|1080.66|1085.44|1082.64|1083.46|1080.66|0
1653009000000|2022-05-20 01:10:00|1083.7|1080.9|1083.21|1080.41|1083.7|1080.9|1081.96|1079.16|0
1653009300000|2022-05-20 01:15:00|1082.96|1080.16|1078.73|1075.93|1083.46|1080.66|1078.24|1075.44|0
1653009600000|2022-05-20 01:20:00|1078.49|1075.69|1077.74|1074.94|1080.23|1077.43|1077.49|1074.69|0
1653009900000|2022-05-20 01:25:00|1077.24|1074.44|1074.01|1071.21|1077.24|1074.44|1073.52|1070.72|0
1653010200000|2022-05-20 01:30:00|1074.26|1071.46|1071.03|1068.23|1074.76|1071.96|1070.04|1067.24|0
1653010500000|2022-05-20 01:35:00|1070.78|1067.98|1072.03|1069.23|1075.26|1072.46|1070.54|1067.74|0
1653010800000|2022-05-20 01:40:00|1071.53|1068.73|1071.78|1068.98|1072.52|1069.72|1070.29|1067.49|0
1653011100000|2022-05-20 01:45:00|1071.91|1069.11|1073.76|1070.96|1074.26|1071.46|1071.53|1068.73|0
1653011400000|2022-05-20 01:50:00|1074.01|1071.21|1072.27|1069.47|1074.51|1071.71|1072.03|1069.23|0
1653011700000|2022-05-20 01:55:00|1072.03|1069.23|1073.76|1070.96|1074.26|1071.46|1071.03|1068.23|0
1653012000000|2022-05-20 02:00:00|1073.89|1071.09|1076|1073.2|1076.63|1073.83|1073.52|1070.72|0
1653012300000|2022-05-20 02:05:00|1075.5|1072.7|1078.24|1075.44|1078.24|1075.44|1074.76|1071.96|0
1653012600000|2022-05-20 02:10:00|1078.73|1075.93|1082.96|1080.16|1083.21|1080.41|1078.73|1075.93|0
1653012900000|2022-05-20 02:15:00|1083.09|1080.29|1080.22|1077.42|1083.21|1080.41|1078.73|1075.93|0
1653013200000|2022-05-20 02:20:00|1079.98|1077.18|1079.11|1076.31|1079.98|1077.18|1078.24|1075.44|0
1653013500000|2022-05-20 02:25:00|1078.98|1076.18|1077.74|1074.94|1079.73|1076.93|1077.24|1074.44|0
1653013800000|2022-05-20 02:30:00|1077.62|1074.82|1079.86|1077.06|1081.35|1078.55|1077.24|1074.44|0
1653014100000|2022-05-20 02:35:00|1079.98|1077.18|1079.86|1077.06|1080.22|1077.42|1078.98|1076.18|0
1653014400000|2022-05-20 02:40:00|1079.73|1076.93|1078.48|1075.68|1080.47|1077.67|1078.24|1075.44|0
1653014700000|2022-05-20 02:45:00|1078.24|1075.44|1072.52|1069.72|1078.24|1075.44|1072.27|1069.47|0
1653015000000|2022-05-20 02:50:00|1072.27|1069.47|1073.02|1070.22|1073.52|1070.72|1072.02|1069.22|0
1653015300000|2022-05-20 02:55:00|1072.77|1069.97|1072.77|1069.97|1074.51|1071.71|1072.52|1069.72|0
1653015600000|2022-05-20 03:00:00|1073.02|1070.22|1074.76|1071.96|1074.76|1071.96|1073.02|1070.22|0
1653015900000|2022-05-20 03:05:00|1075.01|1072.21|1075.13|1072.33|1075.5|1072.7|1074.01|1071.21|0
1653016200000|2022-05-20 03:10:00|1075.25|1072.45|1077.24|1074.44|1078.48|1075.68|1075.01|1072.21|0
1653016500000|2022-05-20 03:15:00|1077.12|1074.32|1076.74|1073.94|1077.49|1074.69|1076.25|1073.45|0
1653016800000|2022-05-20 03:20:00|1076.99|1074.19|1074.89|1072.09|1076.99|1074.19|1074.76|1071.96|0
1653017100000|2022-05-20 03:25:00|1074.76|1071.96|1075.75|1072.95|1075.88|1073.08|1074.26|1071.46|0
1653017400000|2022-05-20 03:30:00|1075.63|1072.83|1076.25|1073.45|1076.74|1073.94|1075.5|1072.7|0
1653017700000|2022-05-20 03:35:00|1076.38|1073.58|1073.51|1070.71|1076.5|1073.7|1072.27|1069.47|0
1653018000000|2022-05-20 03:40:00|1073.76|1070.96|1075|1072.2|1075.75|1072.95|1073.27|1070.47|0
1653018300000|2022-05-20 03:45:00|1075.25|1072.45|1076|1073.2|1076.13|1073.33|1074.39|1071.59|0
1653018600000|2022-05-20 03:50:00|1076.13|1073.33|1077.99|1075.19|1079.61|1076.81|1075.25|1072.45|0
1653018900000|2022-05-20 03:55:00|1077.74|1074.94|1077.24|1074.44|1077.99|1075.19|1076.62|1073.82|0
1653019200000|2022-05-20 04:00:00|1077.99|1075.19|1075.25|1072.45|1078.36|1075.56|1075.25|1072.45|0
1653019500000|2022-05-20 04:05:00|1075.38|1072.58|1073.27|1070.47|1075.5|1072.7|1072.52|1069.72|0
1653019800000|2022-05-20 04:10:00|1073.15|1070.35|1073.27|1070.47|1073.27|1070.47|1071.03|1068.23|0
1653020100000|2022-05-20 04:15:00|1073.02|1070.22|1071.53|1068.73|1073.76|1070.96|1071.28|1068.48|0
1653020400000|2022-05-20 04:20:00|1071.77|1068.97|1070.53|1067.73|1073.02|1070.22|1070.53|1067.73|0
1653020700000|2022-05-20 04:25:00|1070.28|1067.48|1068.79|1065.99|1070.28|1067.48|1067.93|1065.13|0
1653021000000|2022-05-20 04:30:00|1069.04|1066.24|1070.78|1067.98|1071.28|1068.48|1069.04|1066.24|0
1653021300000|2022-05-20 04:35:00|1070.66|1067.86|1070.53|1067.73|1071.28|1068.48|1069.79|1066.99|0
1653021600000|2022-05-20 04:40:00|1070.78|1067.98|1070.53|1067.73|1071.66|1068.86|1070.28|1067.48|0
1653021900000|2022-05-20 04:45:00|1070.28|1067.48|1071.03|1068.23|1071.28|1068.48|1069.54|1066.74|0
1653022200000|2022-05-20 04:50:00|1070.78|1067.98|1070.28|1067.48|1071.28|1068.48|1070.28|1067.48|0
1653022500000|2022-05-20 04:55:00|1070.53|1067.73|1068.79|1065.99|1071.03|1068.23|1068.79|1065.99|0
1653022800000|2022-05-20 05:00:00|1069.04|1066.24|1072.15|1069.35|1072.9|1070.1|1068.3|1065.5|0
1653023100000|2022-05-20 05:05:00|1072.02|1069.22|1071.61|1068.81|1072.52|1069.72|1069.75|1066.95|0
1653023400000|2022-05-20 05:10:00|1071.73|1068.93|1071.24|1068.44|1071.98|1069.18|1070.12|1067.32|0
1653023700000|2022-05-20 05:15:00|1071.49|1068.69|1072.36|1069.56|1074.72|1071.92|1070.49|1067.69|0
1653024000000|2022-05-20 05:20:00|1072.23|1069.43|1072.48|1069.68|1073.22|1070.42|1070.49|1067.69|0
1653024300000|2022-05-20 05:25:00|1072.61|1069.81|1071.98|1069.18|1073.22|1070.42|1070.74|1067.94|0
1653024600000|2022-05-20 05:30:00|1071.49|1068.69|1071.73|1068.93|1072.73|1069.93|1070.49|1067.69|0
1653024900000|2022-05-20 05:35:00|1071.98|1069.18|1070.49|1067.69|1072.98|1070.18|1069.99|1067.19|0
1653025200000|2022-05-20 05:40:00|1070.24|1067.44|1070.49|1067.69|1071.24|1068.44|1069|1066.2|0
1653025500000|2022-05-20 05:45:00|1070.24|1067.44|1070.49|1067.69|1071.98|1069.18|1069.99|1067.19|0
1653025800000|2022-05-20 05:50:00|1070.87|1068.07|1067.51|1064.71|1070.87|1068.07|1066.27|1063.47|0
1653026100000|2022-05-20 05:55:00|1068.01|1065.21|1070.24|1067.44|1070.49|1067.69|1068.01|1065.21|0
1653026400000|2022-05-20 06:00:00|1069.99|1067.19|1071.73|1068.93|1073.22|1070.42|1069|1066.2|0
1653026700000|2022-05-20 06:05:00|1071.98|1069.18|1071.48|1068.68|1074.22|1071.42|1070.74|1067.94|0
1653027000000|2022-05-20 06:10:00|1071.24|1068.44|1072.11|1069.31|1072.48|1069.68|1066.76|1063.96|0
1653027300000|2022-05-20 06:15:00|1073.22|1070.42|1073.1|1070.3|1074.22|1071.42|1071.98|1069.18|0
1653027600000|2022-05-20 06:20:00|1073.22|1070.42|1071.98|1069.18|1073.97|1071.17|1071.73|1068.93|0
1653027900000|2022-05-20 06:25:00|1071.73|1068.93|1079.19|1076.39|1080.18|1077.38|1071.73|1068.93|0
1653028200000|2022-05-20 06:30:00|1079.68|1076.88|1077.94|1075.14|1081.42|1078.62|1077.45|1074.65|0
1653028500000|2022-05-20 06:35:00|1077.7|1074.9|1079.57|1076.77|1080.93|1078.13|1077.2|1074.4|0
1653028800000|2022-05-20 06:40:00|1079.44|1076.64|1077.58|1074.78|1080.93|1078.13|1077.58|1074.78|0
1653029100000|2022-05-20 06:45:00|1077.7|1074.9|1080.43|1077.63|1081.67|1078.87|1077.2|1074.4|0
1653029400000|2022-05-20 06:50:00|1080.18|1077.38|1083.91|1081.11|1083.91|1081.11|1079.68|1076.88|0
1653029700000|2022-05-20 06:55:00|1083.16|1080.36|1079.18|1076.38|1083.91|1081.11|1079.18|1076.38|0
1653030000000|2022-05-20 07:00:00|1079.43|1076.63|1079.43|1076.63|1082.41|1079.61|1078.43|1075.63|0
1653030300000|2022-05-20 07:05:00|1079.23|1076.83|1079.29|1076.89|1080.91|1078.51|1075.01|1072.61|0
1653030600000|2022-05-20 07:10:00|1079.41|1077.01|1074.32|1071.92|1079.91|1077.51|1073.58|1071.18|0
1653030900000|2022-05-20 07:15:00|1074.44|1072.04|1071.71|1069.31|1074.44|1072.04|1068.47|1066.07|0
1653031200000|2022-05-20 07:20:00|1071.46|1069.06|1072.2|1069.8|1073.08|1070.68|1068.97|1066.57|0
1653031500000|2022-05-20 07:25:00|1072.08|1069.68|1071.71|1069.31|1073.57|1071.17|1069.47|1067.07|0
1653031800000|2022-05-20 07:30:00|1071.46|1069.06|1065.37|1062.97|1073.69|1071.29|1065.24|1062.84|0
1653032100000|2022-05-20 07:35:00|1065.49|1063.09|1061.68|1059.28|1065.74|1063.34|1059.44|1057.04|0
1653032400000|2022-05-20 07:40:00|1061.93|1059.53|1060.43|1058.03|1063.17|1060.77|1058.69|1056.29|0
1653032700000|2022-05-20 07:45:00|1060.56|1058.16|1058.44|1056.04|1061.68|1059.28|1058.44|1056.04|0
1653033000000|2022-05-20 07:50:00|1058.69|1056.29|1059.19|1056.79|1061.06|1058.66|1058.44|1056.04|0
1653033300000|2022-05-20 07:55:00|1059.44|1057.04|1062.17|1059.77|1063.55|1061.15|1058.44|1056.04|0
1653033600000|2022-05-20 08:00:00|1062.3|1059.9|1064.54|1062.14|1065.16|1062.76|1061.43|1059.03|0
1653033900000|2022-05-20 08:05:00|1064.66|1062.26|1063.91|1061.51|1065.16|1062.76|1062.67|1060.27|0
1653034200000|2022-05-20 08:10:00|1063.79|1061.39|1067.28|1064.88|1069.88|1067.48|1062.92|1060.52|0
1653034500000|2022-05-20 08:15:00|1067.4|1065|1065.41|1063.01|1068.14|1065.74|1065.41|1063.01|0
1653034800000|2022-05-20 08:20:00|1065.16|1062.76|1062.42|1060.02|1065.41|1063.01|1061.92|1059.52|0
1653035100000|2022-05-20 08:25:00|1062.17|1059.77|1059.94|1057.54|1063.66|1061.26|1059.94|1057.54|0
1653035400000|2022-05-20 08:30:00|1059.69|1057.29|1056.09|1053.69|1059.69|1057.29|1055.71|1053.31|0
1653035700000|2022-05-20 08:35:00|1055.84|1053.44|1055.96|1053.56|1058.44|1056.04|1055.71|1053.31|0
1653036000000|2022-05-20 08:40:00|1055.71|1053.31|1053.22|1050.82|1056.7|1054.3|1052.97|1050.57|0
1653036300000|2022-05-20 08:45:00|1053.47|1051.07|1057.45|1055.05|1057.45|1055.05|1052.73|1050.33|0
1653036600000|2022-05-20 08:50:00|1057.7|1055.3|1057.7|1055.3|1058.44|1056.04|1056.83|1054.43|0
1653036900000|2022-05-20 08:55:00|1057.45|1055.05|1057.95|1055.55|1058.82|1056.42|1056.7|1054.3|0
1653037200000|2022-05-20 09:00:00|1058.19|1055.79|1055.46|1053.06|1059.93|1057.53|1054.96|1052.56|0
1653037500000|2022-05-20 09:05:00|1055.71|1053.31|1054.22|1051.82|1056.33|1053.93|1053.85|1051.45|0
1653037800000|2022-05-20 09:10:00|1053.97|1051.57|1052.23|1049.83|1055.96|1053.56|1051.48|1049.08|0
1653038100000|2022-05-20 09:15:00|1051.73|1049.33|1051.48|1049.08|1052.97|1050.57|1049.99|1047.59|0
1653038400000|2022-05-20 09:20:00|1051.61|1049.21|1056.58|1054.18|1056.58|1054.18|1051.11|1048.71|0
1653038700000|2022-05-20 09:25:00|1055.96|1053.56|1053.05|1050.65|1055.96|1053.56|1052.55|1050.15|0
1653039000000|2022-05-20 09:30:00|1053.3|1050.9|1056.03|1053.63|1056.16|1053.76|1053.3|1050.9|0
1653039300000|2022-05-20 09:35:00|1056.53|1054.13|1056.03|1053.63|1057.03|1054.63|1055.78|1053.38|0
1653039600000|2022-05-20 09:40:00|1056.16|1053.76|1060.75|1058.35|1061.38|1058.98|1055.78|1053.38|0
1653039900000|2022-05-20 09:45:00|1061|1058.6|1060.01|1057.61|1061.63|1059.23|1059.26|1056.86|0
1653040200000|2022-05-20 09:50:00|1059.26|1056.86|1058.52|1056.12|1060.39|1057.99|1058.52|1056.12|0
1653040500000|2022-05-20 09:55:00|1058.27|1055.87|1059.76|1057.36|1059.76|1057.36|1058.02|1055.62|0
1653040800000|2022-05-20 10:00:00|1060.01|1057.61|1059.26|1056.86|1060.75|1058.35|1058.76|1056.36|0
1653041100000|2022-05-20 10:05:00|1059.14|1056.74|1056.16|1053.76|1059.64|1057.24|1056.16|1053.76|0
1653041400000|2022-05-20 10:10:00|1056.28|1053.88|1057.03|1054.63|1057.77|1055.37|1055.78|1053.38|0
1653041700000|2022-05-20 10:15:00|1056.78|1054.38|1058.4|1056|1061.5|1059.1|1056.78|1054.38|0
1653042000000|2022-05-20 10:20:00|1058.02|1055.62|1055.53|1053.13|1059.01|1056.61|1055.29|1052.89|0
1653042300000|2022-05-20 10:25:00|1055.29|1052.89|1056.78|1054.38|1056.78|1054.38|1055.29|1052.89|0
1653042600000|2022-05-20 10:30:00|1056.53|1054.13|1057.15|1054.75|1058.27|1055.87|1056.16|1053.76|0
1653042900000|2022-05-20 10:35:00|1057.02|1054.62|1059.14|1056.74|1059.76|1057.36|1057.02|1054.62|0
1653043200000|2022-05-20 10:40:00|1059.26|1056.86|1058.15|1055.75|1059.26|1056.86|1057.52|1055.12|0
1653043500000|2022-05-20 10:45:00|1057.52|1055.12|1057.77|1055.37|1059.51|1057.11|1056.53|1054.13|0
1653043800000|2022-05-20 10:50:00|1058.02|1055.62|1061.5|1059.1|1061.75|1059.35|1057.02|1054.62|0
1653044100000|2022-05-20 10:55:00|1061|1058.6|1059.76|1057.36|1061.25|1058.85|1058.52|1056.12|0
1653044400000|2022-05-20 11:00:00|1059.51|1057.11|1061.25|1058.85|1063.12|1060.72|1059.51|1057.11|0
1653044700000|2022-05-20 11:05:00|1061.75|1059.35|1063.86|1061.46|1064.73|1062.33|1061.75|1059.35|0
1653045000000|2022-05-20 11:10:00|1064.23|1061.83|1061.99|1059.59|1064.98|1062.58|1061.99|1059.59|0
1653045300000|2022-05-20 11:15:00|1061.75|1059.35|1061|1058.6|1061.75|1059.35|1060.01|1057.61|0
1653045600000|2022-05-20 11:20:00|1060.88|1058.48|1061.99|1059.59|1062.99|1060.59|1059.51|1057.11|0
1653045900000|2022-05-20 11:25:00|1062.12|1059.72|1062.62|1060.22|1063.48|1061.08|1061.5|1059.1|0
1653046200000|2022-05-20 11:30:00|1062.49|1060.09|1058.76|1056.36|1062.49|1060.09|1058.51|1056.11|0
1653046500000|2022-05-20 11:35:00|1059.01|1056.61|1059.89|1057.49|1059.89|1057.49|1058.51|1056.11|0
1653046800000|2022-05-20 11:40:00|1060.01|1057.61|1060.25|1057.85|1061.5|1059.1|1058.76|1056.36|0
1653047100000|2022-05-20 11:45:00|1060.01|1057.61|1057.77|1055.37|1060.01|1057.61|1057.77|1055.37|0
1653047400000|2022-05-20 11:50:00|1057.52|1055.12|1051.81|1049.41|1058.02|1055.62|1051.81|1049.41|0
1653047700000|2022-05-20 11:55:00|1051.56|1049.16|1056.53|1054.13|1057.02|1054.62|1050.81|1048.41|0
1653048000000|2022-05-20 12:00:00|1056.77|1054.37|1057.27|1054.87|1058.51|1056.11|1055.04|1052.64|0
1653048300000|2022-05-20 12:05:00|1057.02|1054.62|1057.52|1055.12|1057.77|1055.37|1055.04|1052.64|0
1653048600000|2022-05-20 12:10:00|1057.27|1054.87|1060.25|1057.85|1060.75|1058.35|1057.02|1054.62|0
1653048900000|2022-05-20 12:15:00|1060|1057.6|1060|1057.6|1060.88|1058.48|1059.01|1056.61|0
1653049200000|2022-05-20 12:20:00|1059.76|1057.36|1060|1057.6|1060.5|1058.1|1057.77|1055.37|0
1653049500000|2022-05-20 12:25:00|1059.76|1057.36|1058.26|1055.86|1060.75|1058.35|1057.52|1055.12|0
1653049800000|2022-05-20 12:30:00|1058.51|1056.11|1060.25|1057.85|1060.75|1058.35|1057.52|1055.12|0
1653050100000|2022-05-20 12:35:00|1059.76|1057.36|1058.51|1056.11|1060.25|1057.85|1056.77|1054.37|0
1653050400000|2022-05-20 12:40:00|1058.76|1056.36|1063.48|1061.08|1064.23|1061.83|1058.76|1056.36|0
1653050700000|2022-05-20 12:45:00|1063.36|1060.96|1066.47|1064.07|1067.46|1065.06|1062.24|1059.84|0
1653051000000|2022-05-20 12:50:00|1066.71|1064.31|1068.02|1065.62|1070.01|1067.61|1064.3|1061.9|0
1653051300000|2022-05-20 12:55:00|1068.52|1066.12|1063.8|1061.4|1069.02|1066.62|1063.55|1061.15|0
1653051600000|2022-05-20 13:00:00|1063.55|1061.15|1062.81|1060.41|1065.04|1062.64|1062.06|1059.66|0
1653051900000|2022-05-20 13:05:00|1063.05|1060.65|1065.42|1063.02|1065.79|1063.39|1062.81|1060.41|0
1653052200000|2022-05-20 13:10:00|1065.54|1063.14|1062.81|1060.41|1066.04|1063.64|1062.06|1059.66|0
1653052500000|2022-05-20 13:15:00|1063.05|1060.65|1063.8|1061.4|1065.29|1062.89|1061.81|1059.41|0
1653052800000|2022-05-20 13:20:00|1064.05|1061.65|1062.81|1060.41|1064.79|1062.39|1060.45|1058.05|0
1653053100000|2022-05-20 13:25:00|1062.31|1059.91|1064.05|1061.65|1064.54|1062.14|1056.72|1054.32|0
1653053400000|2022-05-20 13:30:00|1064.79|1062.39|1068.52|1066.12|1070.39|1067.99|1060.57|1058.17|0
1653053700000|2022-05-20 13:35:00|1069.02|1066.62|1067.53|1065.13|1079.95|1077.55|1065.29|1062.89|0
1653054000000|2022-05-20 13:40:00|1068.52|1066.12|1061.56|1059.16|1071.25|1068.85|1058.83|1056.43|0
1653054300000|2022-05-20 13:45:00|1061.2|1058.8|1071.5|1069.1|1074.73|1072.33|1059.08|1056.68|0
1653054600000|2022-05-20 13:50:00|1071.75|1069.35|1066.95|1064.55|1073.74|1071.34|1065.46|1063.06|0
1653054900000|2022-05-20 13:55:00|1067.2|1064.8|1068.19|1065.79|1074.41|1072.01|1065.46|1063.06|0
1653055200000|2022-05-20 14:00:00|1068.69|1066.29|1073.41|1071.01|1076.4|1074|1064.71|1062.31|0
1653055500000|2022-05-20 14:05:00|1072.42|1070.02|1090.88|1088.48|1092.12|1089.72|1072.42|1070.02|0
1653055800000|2022-05-20 14:10:00|1090.76|1088.36|1090.76|1088.36|1093.87|1091.47|1088.89|1086.49|0
1653056100000|2022-05-20 14:15:00|1089.39|1086.99|1089.64|1087.24|1091.63|1089.23|1084.66|1082.26|0
1653056400000|2022-05-20 14:20:00|1089.89|1087.49|1092.12|1089.24|1097.85|1095.45|1089.14|1086.74|0
1653056700000|2022-05-20 14:25:00|1091.87|1088.99|1086.15|1083.27|1094.85|1091.97|1083.91|1081.03|0
1653057000000|2022-05-20 14:30:00|1086.89|1084.01|1091.62|1088.74|1092.86|1089.98|1085.65|1082.77|0
1653057300000|2022-05-20 14:35:00|1092.12|1089.24|1095.36|1092.48|1097.6|1094.72|1092.12|1089.24|0
1653057600000|2022-05-20 14:40:00|1096.24|1093.36|1090.64|1087.76|1096.74|1093.86|1088.65|1085.77|0
1653057900000|2022-05-20 14:45:00|1090.52|1087.64|1098.1|1095.22|1099.84|1096.96|1088.9|1086.02|0
1653058200000|2022-05-20 14:50:00|1098.35|1095.47|1111.79|1108.91|1111.79|1108.91|1097.1|1094.22|0
1653058500000|2022-05-20 14:55:00|1111.54|1108.66|1121.99|1119.11|1121.99|1119.11|1110.29|1107.41|0
1653058800000|2022-05-20 15:00:00|1121.5|1118.62|1122.24|1119.36|1122.99|1120.11|1118.01|1115.13|0
1653059100000|2022-05-20 15:05:00|1121|1118.12|1127.72|1124.84|1129.96|1127.08|1119.75|1116.87|0
1653059400000|2022-05-20 15:10:00|1128.22|1125.34|1131.51|1128.63|1137.93|1135.05|1127.22|1124.34|0
1653059700000|2022-05-20 15:15:00|1132.26|1129.38|1138.07|1135.19|1140.31|1137.43|1131.76|1128.88|0
1653060000000|2022-05-20 15:20:00|1137.57|1134.69|1141.3|1138.42|1142.05|1139.17|1137.57|1134.69|0
1653060300000|2022-05-20 15:25:00|1141.8|1138.92|1131.32|1128.44|1141.8|1138.92|1128.6|1125.72|0
1653060600000|2022-05-20 15:30:00|1131.57|1128.69|1126.09|1123.21|1132.56|1129.68|1122.86|1119.98|0
1653060900000|2022-05-20 15:35:00|1125.59|1122.71|1135.3|1132.42|1137.79|1134.91|1125.59|1122.71|0
1653061200000|2022-05-20 15:40:00|1134.8|1131.92|1137.04|1134.16|1137.04|1134.16|1126.84|1123.96|0
1653061500000|2022-05-20 15:45:00|1137.17|1134.29|1129.57|1126.69|1137.17|1134.29|1128.83|1125.95|0
1653061800000|2022-05-20 15:50:00|1129.82|1126.94|1133.06|1130.18|1134.68|1131.8|1125.1|1122.22|0
1653062100000|2022-05-20 15:55:00|1132.56|1129.68|1134.93|1132.05|1135.8|1132.92|1127.58|1124.7|0
1653062400000|2022-05-20 16:00:00|1135.55|1132.67|1138.54|1135.66|1140.78|1137.9|1133.81|1130.93|0
1653062700000|2022-05-20 16:05:00|1138.66|1135.78|1152.98|1150.1|1152.98|1150.1|1135.3|1132.42|0
1653063000000|2022-05-20 16:10:00|1153.72|1150.84|1150.62|1147.74|1161.08|1158.2|1148|1145.12|0
1653063300000|2022-05-20 16:15:00|1149.99|1147.11|1155.55|1152.67|1156.3|1153.42|1149.99|1147.11|0
1653063600000|2022-05-20 16:20:00|1155.8|1152.92|1148.86|1145.98|1156.3|1153.42|1147.86|1144.98|0
1653063900000|2022-05-20 16:25:00|1148.61|1145.73|1152.84|1149.96|1156.08|1153.2|1148.61|1145.73|0
1653064200000|2022-05-20 16:30:00|1152.59|1149.71|1157.57|1154.69|1157.57|1154.69|1148.86|1145.98|0
1653064500000|2022-05-20 16:35:00|1157.82|1154.94|1163.05|1160.17|1165.78|1162.9|1157.32|1154.44|0
1653064800000|2022-05-20 16:40:00|1163.54|1160.66|1172.51|1169.63|1172.51|1169.63|1163.54|1160.66|0
1653065100000|2022-05-20 16:45:00|1172.76|1169.88|1163.39|1160.51|1178.23|1175.35|1163.39|1160.51|0
1653065400000|2022-05-20 16:50:00|1164.38|1161.5|1170.85|1167.97|1172.84|1169.96|1163.77|1160.89|0
1653065700000|2022-05-20 16:55:00|1170.73|1167.85|1167.87|1164.99|1171.1|1168.22|1162.14|1159.26|0
1653066000000|2022-05-20 17:00:00|1168.12|1165.24|1173.59|1170.71|1177.32|1174.44|1167.37|1164.49|0
1653066300000|2022-05-20 17:05:00|1172.84|1169.96|1179.81|1176.93|1181.31|1178.43|1168.12|1165.24|0
1653066600000|2022-05-20 17:10:00|1180.06|1177.18|1180.11|1177.23|1184.29|1181.41|1177.57|1174.69|0
1653066900000|2022-05-20 17:15:00|1179.86|1176.98|1185.09|1182.21|1185.09|1182.21|1178.62|1175.74|0
1653067200000|2022-05-20 17:20:00|1184.34|1181.46|1186.08|1183.2|1187.83|1184.95|1181.11|1178.23|0
1653067500000|2022-05-20 17:25:00|1186.58|1183.7|1190.32|1187.44|1191.06|1188.18|1185.47|1182.59|0
1653067800000|2022-05-20 17:30:00|1190.56|1187.68|1169.17|1166.29|1191.56|1188.68|1168.42|1165.54|0
1653068100000|2022-05-20 17:35:00|1168.92|1166.04|1170.91|1168.03|1175.38|1172.5|1164.69|1161.81|0
1653068400000|2022-05-20 17:40:00|1171.4|1168.52|1167.62|1164.74|1175.63|1172.75|1165.93|1163.05|0
1653068700000|2022-05-20 17:45:00|1168.12|1165.24|1165.63|1162.75|1171.48|1168.6|1159.66|1156.78|0
1653069000000|2022-05-20 17:50:00|1166.38|1163.5|1160.66|1157.78|1171.6|1168.72|1157.17|1154.29|0
1653069300000|2022-05-20 17:55:00|1161.65|1158.77|1162.4|1159.52|1165.38|1162.5|1158.17|1155.29|0
1653069600000|2022-05-20 18:00:00|1163.64|1160.76|1165.85|1162.97|1167.84|1164.96|1159.88|1157|0
1653069900000|2022-05-20 18:05:00|1166.6|1163.72|1170.33|1167.45|1176.43|1173.55|1166.6|1163.72|0
1653070200000|2022-05-20 18:10:00|1169.58|1166.7|1171.08|1168.2|1172.57|1169.69|1165.35|1162.47|0
1653070500000|2022-05-20 18:15:00|1171.33|1168.45|1175.81|1172.93|1180.29|1177.41|1167.84|1164.96|0
1653070800000|2022-05-20 18:20:00|1176.3|1173.42|1175.31|1172.43|1181.03|1178.15|1171.08|1168.2|0
1653071100000|2022-05-20 18:25:00|1175.81|1172.93|1172.57|1169.69|1178.3|1175.42|1171.82|1168.94|0
1653071400000|2022-05-20 18:30:00|1173.57|1170.69|1180.54|1177.66|1183.27|1180.39|1170.08|1167.2|0
1653071700000|2022-05-20 18:35:00|1181.53|1178.65|1177.55|1174.67|1181.78|1178.9|1173.81|1170.93|0
1653072000000|2022-05-20 18:40:00|1178.3|1175.42|1165.1|1162.22|1178.79|1175.91|1165.1|1162.22|0
1653072300000|2022-05-20 18:45:00|1166.1|1163.22|1164.61|1161.73|1173.07|1170.19|1163.36|1160.48|0
1653072600000|2022-05-20 18:50:00|1164.36|1161.48|1154.9|1152.02|1167.34|1164.46|1149.68|1146.8|0
1653072900000|2022-05-20 18:55:00|1155.9|1153.02|1161.82|1158.94|1162.31|1159.43|1153.29|1150.41|0
1653073200000|2022-05-20 19:00:00|1161.57|1158.69|1168.29|1165.41|1170.03|1167.15|1156.34|1153.46|0
1653073500000|2022-05-20 19:05:00|1167.54|1164.66|1170.78|1167.9|1173.52|1170.64|1165.55|1162.67|0
1653073800000|2022-05-20 19:10:00|1171.03|1168.15|1170.03|1167.15|1173.77|1170.89|1169.03|1166.15|0
1653074100000|2022-05-20 19:15:00|1169.53|1166.65|1163.31|1160.43|1170.03|1167.15|1159.82|1156.94|0
1653074400000|2022-05-20 19:20:00|1162.81|1159.93|1160.52|1157.64|1165|1162.12|1155.04|1152.16|0
1653074700000|2022-05-20 19:25:00|1159.52|1156.64|1145.08|1142.2|1162.76|1159.88|1144.83|1141.95|0
1653075000000|2022-05-20 19:30:00|1144.83|1141.95|1135.63|1132.75|1152.3|1149.42|1134.38|1131.5|0
1653075300000|2022-05-20 19:35:00|1136.62|1133.74|1126.92|1124.04|1138.86|1135.98|1119.46|1116.58|0
1653075600000|2022-05-20 19:40:00|1126.67|1123.79|1116.33|1113.45|1126.67|1123.79|1106.51|1103.63|0
1653075900000|2022-05-20 19:45:00|1115.59|1112.71|1113.59|1110.23|1126.29|1123.41|1111.6|1108.24|0
1653076200000|2022-05-20 19:50:00|1108.24|1104.88|1108.12|1104.76|1116.08|1112.72|1101.9|1098.54|0
1653076500000|2022-05-20 19:55:00|1106.37|1103.01|1100.4|1097.04|1111.35|1107.99|1098.42|1095.06|0
1653076800000|2022-05-20 20:00:00|1101.65|1098.29|1100.93|1097.57|1101.68|1098.32|1095.18|1091.82|0
1653077100000|2022-05-20 20:05:00|1099.44|1096.08|1105.65|1102.29|1106.65|1103.29|1098.69|1095.33|0
1653077400000|2022-05-20 20:10:00|1105.16|1101.8|1102.19|1099.79|1107.66|1105.26|1102.19|1099.79|0
1653289500000|2022-05-23 07:05:00|1054.94|1052.06|1051.96|1049.08|1057.67|1054.79|1051.96|1049.08|0
1653289800000|2022-05-23 07:10:00|1051.71|1048.83|1053.2|1050.32|1056.18|1053.3|1050.23|1047.35|0
1653290100000|2022-05-23 07:15:00|1052.95|1050.07|1052.46|1049.58|1055.56|1052.68|1051.84|1048.96|0
1653290400000|2022-05-23 07:20:00|1052.84|1049.96|1055.44|1052.56|1057.17|1054.29|1051.96|1049.08|0
1653290700000|2022-05-23 07:25:00|1056.43|1053.55|1055.44|1052.56|1056.43|1053.55|1052.71|1049.83|0
1653291000000|2022-05-23 07:30:00|1056.31|1053.43|1055.19|1052.31|1060.15|1057.27|1051.71|1048.83|0
1653291300000|2022-05-23 07:35:00|1055.07|1052.19|1056.56|1053.68|1058.54|1055.66|1053.83|1050.95|0
1653291600000|2022-05-23 07:40:00|1056.43|1053.55|1064.62|1061.74|1064.62|1061.74|1056.43|1053.55|0
1653291900000|2022-05-23 07:45:00|1064.87|1061.99|1062.63|1059.75|1064.87|1061.99|1061.39|1058.51|0
1653292200000|2022-05-23 07:50:00|1062.39|1059.51|1059.41|1056.53|1062.39|1059.51|1059.41|1056.53|0
1653292500000|2022-05-23 07:55:00|1059.78|1056.9|1058.16|1055.28|1060.15|1057.27|1057.3|1054.42|0
1653292800000|2022-05-23 08:00:00|1057.92|1055.04|1063.87|1060.99|1063.87|1060.99|1051.22|1048.34|0
1653293100000|2022-05-23 08:05:00|1063.76|1060.88|1067.6|1064.72|1068.34|1065.46|1063.13|1060.25|0
1653293400000|2022-05-23 08:10:00|1067.73|1064.85|1075.8|1072.92|1075.8|1072.92|1066.36|1063.48|0
1653293700000|2022-05-23 08:15:00|1075.68|1072.8|1081.51|1078.63|1081.51|1078.63|1075.68|1072.8|0
1653294000000|2022-05-23 08:20:00|1081.26|1078.38|1076.17|1073.29|1081.51|1078.63|1075.92|1073.04|0
1653294300000|2022-05-23 08:25:00|1076.29|1073.41|1074.19|1071.31|1077.17|1074.29|1073.19|1070.31|0
1653294600000|2022-05-23 08:30:00|1074.3|1071.42|1079.77|1076.89|1080.02|1077.14|1073.81|1070.93|0
1653294900000|2022-05-23 08:35:00|1079.9|1077.02|1083.5|1080.62|1085.24|1082.36|1079.9|1077.02|0
1653295200000|2022-05-23 08:40:00|1083.63|1080.75|1085.75|1082.87|1086.25|1083.37|1080.02|1077.14|0
1653295500000|2022-05-23 08:45:00|1086|1083.12|1083.9|1081.5|1087.37|1084.97|1082.41|1080.01|0
1653295800000|2022-05-23 08:50:00|1084.02|1081.62|1082.53|1080.13|1085.88|1083.48|1081.16|1078.76|0
1653296100000|2022-05-23 08:55:00|1082.04|1079.64|1080.42|1078.02|1082.65|1080.25|1078.81|1076.41|0
1653296400000|2022-05-23 09:00:00|1080.05|1077.65|1081.41|1079.01|1084.89|1082.49|1079.18|1076.78|0
1653296700000|2022-05-23 09:05:00|1081.91|1079.51|1082.29|1079.89|1083.9|1081.5|1079.67|1077.27|0
1653297000000|2022-05-23 09:10:00|1082.65|1080.25|1080.17|1077.77|1082.65|1080.25|1078.19|1075.79|0
1653297300000|2022-05-23 09:15:00|1080.05|1077.65|1080.55|1078.15|1084.52|1082.12|1080.05|1077.65|0
1653297600000|2022-05-23 09:20:00|1080.05|1077.65|1078.43|1076.03|1080.42|1078.02|1077.94|1075.54|0
1653297900000|2022-05-23 09:25:00|1078.31|1075.91|1073.72|1071.32|1078.93|1076.53|1073.22|1070.82|0
1653298200000|2022-05-23 09:30:00|1073.1|1070.7|1072.48|1070.08|1074.46|1072.06|1071.48|1069.08|0
1653298500000|2022-05-23 09:35:00|1072.97|1070.57|1069|1066.6|1073.22|1070.82|1067.02|1064.62|0
1653298800000|2022-05-23 09:40:00|1068.88|1066.48|1070.74|1068.34|1071.12|1068.72|1068.39|1065.99|0
1653299100000|2022-05-23 09:45:00|1070.87|1068.47|1074.21|1071.81|1074.71|1072.31|1070.74|1068.34|0
1653299400000|2022-05-23 09:50:00|1074.46|1072.06|1073.6|1071.2|1074.46|1072.06|1071.73|1069.33|0
1653299700000|2022-05-23 09:55:00|1073.72|1071.32|1076.94|1074.54|1079.92|1077.52|1073.72|1071.32|0
1653300000000|2022-05-23 10:00:00|1076.82|1074.42|1076.94|1074.54|1078.07|1075.67|1075.83|1073.43|0
1653300300000|2022-05-23 10:05:00|1077.07|1074.67|1075.95|1073.55|1078.43|1076.03|1075.21|1072.81|0
1653300600000|2022-05-23 10:10:00|1076.08|1073.68|1071.24|1068.84|1076.08|1073.68|1070.74|1068.34|0
1653300900000|2022-05-23 10:15:00|1070.99|1068.59|1074.34|1071.94|1074.34|1071.94|1070.99|1068.59|0
1653301200000|2022-05-23 10:20:00|1074.96|1072.56|1075.21|1072.81|1076.94|1074.54|1073.85|1071.45|0
1653301500000|2022-05-23 10:25:00|1075.33|1072.93|1071.48|1069.08|1075.58|1073.18|1071.23|1068.83|0
1653301800000|2022-05-23 10:30:00|1071.12|1068.72|1067.76|1065.36|1071.36|1068.96|1067.76|1065.36|0
1653302100000|2022-05-23 10:35:00|1067.27|1064.87|1066.77|1064.37|1069.99|1067.59|1066.52|1064.12|0
1653302400000|2022-05-23 10:40:00|1066.65|1064.25|1065.28|1062.88|1068.63|1066.23|1064.29|1061.89|0
1653302700000|2022-05-23 10:45:00|1065.03|1062.63|1063.3|1060.9|1066.27|1063.87|1060.07|1057.67|0
1653303000000|2022-05-23 10:50:00|1062.93|1060.53|1060.57|1058.17|1064.78|1062.38|1060.07|1057.67|0
1653303300000|2022-05-23 10:55:00|1060.45|1058.05|1053.38|1050.98|1060.57|1058.17|1051.89|1049.49|0
1653303600000|2022-05-23 11:00:00|1053.51|1051.11|1055.86|1053.46|1056.85|1054.45|1053.51|1051.11|0
1653303900000|2022-05-23 11:05:00|1056.23|1053.83|1056.1|1053.7|1057.59|1055.19|1055.61|1053.21|0
1653304200000|2022-05-23 11:10:00|1055.49|1053.09|1053.26|1050.86|1056.35|1053.95|1051.89|1049.49|0
1653304500000|2022-05-23 11:15:00|1053.38|1050.98|1057.3|1054.9|1058.04|1055.64|1053.08|1050.68|0
1653304800000|2022-05-23 11:20:00|1057.18|1054.78|1062.51|1060.11|1063.5|1061.1|1057.05|1054.65|0
1653305100000|2022-05-23 11:25:00|1062.64|1060.24|1060.52|1058.12|1062.76|1060.36|1059.28|1056.88|0
1653305400000|2022-05-23 11:30:00|1060.77|1058.37|1063.25|1060.85|1063.25|1060.85|1060.28|1057.88|0
1653305700000|2022-05-23 11:35:00|1063.5|1061.1|1066.85|1064.45|1068.71|1066.31|1063.25|1060.85|0
1653306000000|2022-05-23 11:40:00|1066.73|1064.33|1063|1060.6|1067.22|1064.82|1062.01|1059.61|0
1653306300000|2022-05-23 11:45:00|1063.25|1060.85|1067.22|1064.82|1068.71|1066.31|1063|1060.6|0
1653306600000|2022-05-23 11:50:00|1067.35|1064.95|1065.48|1063.08|1067.47|1065.07|1062.88|1060.48|0
1653306900000|2022-05-23 11:55:00|1065.37|1062.97|1063.13|1060.73|1066.23|1063.83|1063|1060.6|0
1653307200000|2022-05-23 12:00:00|1062.88|1060.48|1058.29|1055.89|1062.88|1060.48|1057.18|1054.78|0
1653307500000|2022-05-23 12:05:00|1057.79|1055.39|1057.55|1055.15|1058.04|1055.64|1055.31|1052.91|0
1653307800000|2022-05-23 12:10:00|1058.54|1056.14|1058.79|1056.39|1060.77|1058.37|1056.8|1054.4|0
1653308100000|2022-05-23 12:15:00|1059.03|1056.63|1057.05|1054.65|1060.03|1057.63|1056.44|1054.04|0
1653308400000|2022-05-23 12:20:00|1056.8|1054.4|1058.54|1056.14|1059.91|1057.51|1056.06|1053.66|0
1653308700000|2022-05-23 12:25:00|1058.79|1056.39|1062.26|1059.86|1063.75|1061.35|1058.79|1056.39|0
1653309000000|2022-05-23 12:30:00|1062.01|1059.61|1066.97|1064.57|1068.46|1066.06|1061.64|1059.24|0
1653309300000|2022-05-23 12:35:00|1067.47|1065.07|1063.63|1061.23|1067.47|1065.07|1063.5|1061.1|0
1653309600000|2022-05-23 12:40:00|1064.24|1061.84|1066.23|1063.83|1066.23|1063.83|1062.01|1059.61|0
1653309900000|2022-05-23 12:45:00|1066.97|1064.57|1067.72|1065.32|1068.96|1066.56|1063.99|1061.59|0
1653310200000|2022-05-23 12:50:00|1067.1|1064.7|1068.96|1066.56|1068.96|1066.56|1064.87|1062.47|0
1653310500000|2022-05-23 12:55:00|1068.71|1066.31|1066.48|1064.08|1068.96|1066.56|1065.73|1063.33|0
1653310800000|2022-05-23 13:00:00|1066.23|1063.83|1064.74|1062.34|1069.21|1066.81|1064.12|1061.72|0
1653311100000|2022-05-23 13:05:00|1064.49|1062.09|1062.26|1059.86|1065.48|1063.08|1062.01|1059.61|0
1653311400000|2022-05-23 13:10:00|1062.01|1059.61|1059.78|1057.38|1062.01|1059.61|1059.41|1057.01|0
1653311700000|2022-05-23 13:15:00|1059.53|1057.13|1061.02|1058.62|1063.5|1061.1|1058.04|1055.64|0
1653312000000|2022-05-23 13:20:00|1060.65|1058.25|1060.52|1058.12|1063.25|1060.85|1060.02|1057.62|0
1653312300000|2022-05-23 13:25:00|1060.65|1058.25|1069.2|1066.8|1069.2|1066.8|1060.65|1058.25|0
1653312600000|2022-05-23 13:30:00|1067.47|1065.07|1068.21|1065.81|1075.79|1073.39|1065.73|1063.33|0
1653312900000|2022-05-23 13:35:00|1066.97|1064.57|1080.87|1078.47|1083.85|1081.45|1066.72|1064.32|0
1653313200000|2022-05-23 13:40:00|1080.38|1077.98|1066.23|1063.83|1085.59|1083.19|1064.99|1062.59|0
1653313500000|2022-05-23 13:45:00|1065.48|1063.08|1056.55|1054.15|1069.2|1066.8|1053.08|1050.68|0
1653313800000|2022-05-23 13:50:00|1057.54|1055.14|1067.47|1065.07|1067.47|1065.07|1053.08|1050.68|0
1653314100000|2022-05-23 13:55:00|1066.23|1063.83|1074.66|1072.26|1076.4|1074|1063.5|1061.1|0
1653314400000|2022-05-23 14:00:00|1075.41|1073.01|1086.09|1083.69|1092.55|1090.15|1074.42|1072.02|0
1653314700000|2022-05-23 14:05:00|1085.09|1082.69|1084.33|1081.93|1090.39|1087.99|1080.13|1077.73|0
1653315000000|2022-05-23 14:10:00|1084.83|1082.43|1075.14|1072.74|1085.57|1083.17|1071.91|1069.51|0
1653315300000|2022-05-23 14:15:00|1073.9|1071.5|1066.95|1064.55|1077.87|1075.47|1063.23|1060.83|0
1653315600000|2022-05-23 14:20:00|1067.58|1065.18|1066.21|1063.81|1074.89|1072.49|1062.98|1060.58|0
1653315900000|2022-05-23 14:25:00|1065.21|1062.81|1056.47|1054.07|1077.57|1075.17|1056.47|1054.07|0
1653316200000|2022-05-23 14:30:00|1054.48|1052.08|1055.97|1053.57|1060.82|1058.42|1052.25|1049.85|0
1653316500000|2022-05-23 14:35:00|1055.72|1053.32|1053.99|1051.59|1059.45|1057.05|1051.26|1048.86|0
1653316800000|2022-05-23 14:40:00|1053.49|1051.09|1056.72|1054.32|1059.08|1056.68|1049.77|1047.37|0
1653317100000|2022-05-23 14:45:00|1054.73|1052.33|1056.22|1053.82|1062.67|1060.27|1047.29|1044.89|0
1653317400000|2022-05-23 14:50:00|1056.96|1054.56|1060.19|1057.79|1069.13|1066.73|1054.23|1051.83|0
1653317700000|2022-05-23 14:55:00|1060.32|1057.92|1057.96|1055.56|1062.92|1060.52|1056.22|1053.82|0
1653318000000|2022-05-23 15:00:00|1056.96|1054.56|1043.57|1041.17|1061.43|1059.03|1042.58|1040.18|0
1653318300000|2022-05-23 15:05:00|1043.45|1041.05|1044.81|1042.41|1045.55|1043.15|1041.59|1039.19|0
1653318600000|2022-05-23 15:10:00|1044.19|1041.79|1038.38|1035.98|1048.22|1045.82|1038.38|1035.98|0
1653318900000|2022-05-23 15:15:00|1038.13|1035.73|1042.34|1039.94|1043.46|1041.06|1036.03|1033.63|0
1653319200000|2022-05-23 15:20:00|1042.97|1040.57|1040.11|1037.71|1045.32|1042.92|1038.63|1036.23|0
1653319500000|2022-05-23 15:25:00|1040.36|1037.96|1037.39|1034.99|1043.34|1040.94|1037.14|1034.74|0
1653319800000|2022-05-23 15:30:00|1037.76|1035.36|1028.71|1026.31|1038.87|1036.47|1027.72|1025.32|0
1653320100000|2022-05-23 15:35:00|1028.47|1026.07|1027.97|1025.57|1032.18|1029.78|1027.72|1025.32|0
1653320400000|2022-05-23 15:40:00|1026.98|1024.58|1030.68|1028.28|1031.43|1029.03|1026.98|1024.58|0
1653320700000|2022-05-23 15:45:00|1030.93|1028.53|1035.39|1032.99|1038.86|1036.46|1028.46|1026.06|0
1653321000000|2022-05-23 15:50:00|1034.65|1032.25|1033.16|1030.76|1036.38|1033.98|1031.68|1029.28|0
1653321300000|2022-05-23 15:55:00|1032.8|1030.4|1032.17|1029.77|1033.41|1031.01|1028.45|1026.05|0
1653321600000|2022-05-23 16:00:00|1032.67|1030.27|1025.23|1022.83|1034.15|1031.75|1025.23|1022.83|0
1653321900000|2022-05-23 16:05:00|1025.73|1023.33|1022.45|1020.05|1027.9|1025.5|1020.97|1018.57|0
1653322200000|2022-05-23 16:10:00|1022.7|1020.3|1026.42|1024.02|1027.66|1025.26|1022.7|1020.3|0
1653322500000|2022-05-23 16:15:00|1025.92|1023.52|1028.4|1026|1031.62|1029.22|1023.94|1021.54|0
1653322800000|2022-05-23 16:20:00|1028.65|1026.25|1024.93|1022.53|1028.9|1026.5|1023.44|1021.04|0
1653323100000|2022-05-23 16:25:00|1024.68|1022.28|1031.37|1028.97|1032.61|1030.21|1024.68|1022.28|0
1653323400000|2022-05-23 16:30:00|1030.88|1028.48|1033.36|1030.96|1037.57|1035.17|1030.88|1028.48|0
1653323700000|2022-05-23 16:35:00|1033.11|1030.71|1028.53|1026.13|1034.84|1032.44|1028.4|1026|0
1653324000000|2022-05-23 16:40:00|1028.4|1026|1030.08|1027.68|1033.19|1030.79|1027.41|1025.01|0
1653324300000|2022-05-23 16:45:00|1029.59|1027.19|1038.51|1036.11|1039.26|1036.86|1028.59|1026.19|0
1653324600000|2022-05-23 16:50:00|1038.26|1035.86|1041.49|1039.09|1042.73|1040.33|1036.78|1034.38|0
1653324900000|2022-05-23 16:55:00|1040.75|1038.35|1036.53|1034.13|1043.72|1041.32|1036.53|1034.13|0
1653325200000|2022-05-23 17:00:00|1037.02|1034.62|1041.74|1039.34|1041.74|1039.34|1036.53|1034.13|0
1653325500000|2022-05-23 17:05:00|1042.23|1039.83|1040.99|1038.59|1044.96|1042.56|1040|1037.6|0
1653325800000|2022-05-23 17:10:00|1041.49|1039.09|1040.25|1037.85|1043.72|1041.32|1038.76|1036.36|0
1653326100000|2022-05-23 17:15:00|1040.5|1038.1|1049.44|1047.04|1051.42|1049.02|1040.5|1038.1|0
1653326400000|2022-05-23 17:20:00|1050.18|1047.78|1048.45|1046.05|1055.89|1053.49|1047.95|1045.55|0
1653326700000|2022-05-23 17:25:00|1048.82|1046.42|1045.72|1043.32|1048.82|1046.42|1044.72|1042.32|0
1653327000000|2022-05-23 17:30:00|1045.47|1043.07|1041|1038.6|1049.19|1046.79|1037.53|1035.13|0
1653327300000|2022-05-23 17:35:00|1042.24|1039.84|1039.27|1036.87|1042.24|1039.84|1037.28|1034.88|0
1653327600000|2022-05-23 17:40:00|1039.02|1036.62|1036.79|1034.39|1040.26|1037.86|1035.3|1032.9|0
1653327900000|2022-05-23 17:45:00|1036.54|1034.14|1031.33|1028.93|1038.03|1035.63|1028.85|1026.45|0
1653328200000|2022-05-23 17:50:00|1031.08|1028.68|1035.05|1032.65|1035.79|1033.39|1030.59|1028.19|0
1653328500000|2022-05-23 17:55:00|1034.55|1032.15|1030.09|1027.69|1034.55|1032.15|1030.09|1027.69|0
1653328800000|2022-05-23 18:00:00|1029.35|1026.95|1032.32|1029.92|1034.68|1032.28|1026.62|1024.22|0
1653329100000|2022-05-23 18:05:00|1032.07|1029.67|1029.84|1027.44|1034.3|1031.9|1028.35|1025.95|0
1653329400000|2022-05-23 18:10:00|1029.35|1026.95|1025.63|1023.23|1029.59|1027.19|1024.88|1022.48|0
1653329700000|2022-05-23 18:15:00|1025.88|1023.48|1025.38|1022.98|1028.35|1025.95|1025.01|1022.61|0
1653330000000|2022-05-23 18:20:00|1025.13|1022.73|1025.6|1023.2|1027.83|1025.43|1023.61|1021.21|0
1653330300000|2022-05-23 18:25:00|1025.84|1023.44|1028.32|1025.92|1030.31|1027.91|1024.6|1022.2|0
1653330600000|2022-05-23 18:30:00|1027.83|1025.43|1027.96|1025.56|1030.55|1028.15|1025.84|1023.44|0
1653330900000|2022-05-23 18:35:00|1028.32|1025.92|1027.08|1024.68|1029.31|1026.91|1025.6|1023.2|0
1653331200000|2022-05-23 18:40:00|1027.33|1024.93|1020.39|1017.99|1030.06|1027.66|1020.39|1017.99|0
1653331500000|2022-05-23 18:45:00|1020.14|1017.74|1030.31|1027.91|1032.54|1030.14|1019.65|1017.25|0
1653331800000|2022-05-23 18:50:00|1029.94|1027.54|1030.8|1028.4|1034.77|1032.37|1027.08|1024.68|0
1653332100000|2022-05-23 18:55:00|1030.06|1027.66|1034.27|1031.87|1035.76|1033.36|1029.81|1027.41|0
1653332400000|2022-05-23 19:00:00|1034.02|1031.62|1029.07|1026.67|1034.77|1032.37|1028.07|1025.67|0
1653332700000|2022-05-23 19:05:00|1028.32|1025.92|1024.6|1022.2|1030.8|1028.4|1024.36|1021.96|0
1653333000000|2022-05-23 19:10:00|1024.48|1022.08|1034.57|1032.17|1037.55|1035.15|1024.48|1022.08|0
1653333300000|2022-05-23 19:15:00|1034.82|1032.42|1031.59|1029.19|1036.55|1034.15|1031.35|1028.95|0
1653333600000|2022-05-23 19:20:00|1031.35|1028.95|1037.3|1034.9|1040.77|1038.37|1029.36|1026.96|0
1653333900000|2022-05-23 19:25:00|1038.04|1035.64|1035.56|1033.16|1039.03|1036.63|1033.58|1031.18|0
1653334200000|2022-05-23 19:30:00|1035.07|1032.67|1031.59|1029.19|1037.05|1034.65|1029.61|1027.21|0
1653334500000|2022-05-23 19:35:00|1031.35|1028.95|1039.03|1036.63|1039.03|1036.63|1026.14|1023.74|0
1653334800000|2022-05-23 19:40:00|1038.78|1036.38|1040.27|1037.87|1042.99|1040.59|1035.8|1033.4|0
1653335100000|2022-05-23 19:45:00|1039.52|1037.12|1044.97|1042.57|1047.21|1044.81|1039.52|1037.12|0
1653335400000|2022-05-23 19:50:00|1039.52|1037.12|1038.15|1035.75|1042.13|1039.73|1031.46|1029.06|0
1653335700000|2022-05-23 19:55:00|1039.38|1036.98|1029.68|1027.28|1040.62|1038.22|1026.71|1024.31|0
1653336000000|2022-05-23 20:00:00|1027.45|1025.05|1026.95|1024.55|1027.45|1025.05|1023.49|1021.09|0
1653336300000|2022-05-23 20:05:00|1026.7|1024.3|1018.04|1015.64|1026.7|1024.3|1017.79|1015.39|0
1653336600000|2022-05-23 20:10:00|1018.53|1016.13|1023.73|1021.33|1024.48|1022.08|1018.04|1015.64|0
1653336900000|2022-05-23 20:15:00|1023.19|1020.39|1021.7|1018.9|1023.57|1020.77|1020.71|1017.91|0
1653337200000|2022-05-23 20:20:00|1021.95|1019.15|1023.44|1020.64|1023.93|1021.13|1021.95|1019.15|0
1653337500000|2022-05-23 20:25:00|1023.19|1020.39|1023.93|1021.13|1024.18|1021.38|1022.45|1019.65|0
1653337800000|2022-05-23 20:30:00|1023.81|1021.01|1023.81|1021.01|1024.18|1021.38|1022.69|1019.89|0
1653338100000|2022-05-23 20:35:00|1023.68|1020.88|1022.69|1019.89|1024.18|1021.38|1022.69|1019.89|0
1653338400000|2022-05-23 20:40:00|1022.94|1020.14|1023.19|1020.39|1023.44|1020.64|1022.2|1019.4|0
1653338700000|2022-05-23 20:45:00|1023.44|1020.64|1023.19|1020.39|1023.93|1021.13|1022.94|1020.14|0
1653339000000|2022-05-23 20:50:00|1022.94|1020.14|1022.94|1020.14|1022.94|1020.14|1022.2|1019.4|0
1653339300000|2022-05-23 20:55:00|1023.44|1020.64|1022.08|1019.28|1023.44|1020.64|1021.21|1018.41|0
1653339600000|2022-05-23 21:00:00|1022.29|1019.49|1021.56|1018.76|1022.29|1019.49|1021.49|1018.69|0
1653339900000|2022-05-23 21:05:00|1021.67|1018.87|1023.84|1021.04|1023.84|1021.04|1021.67|1018.87|0
1653340200000|2022-05-23 21:10:00|1023.54|1020.74|1027.19|1024.39|1027.34|1024.54|1023.54|1020.74|0
1653340500000|2022-05-23 21:15:00|1027.08|1024.28|1033.15|1030.35|1034.37|1031.57|1027.08|1024.28|0
1653340800000|2022-05-23 21:20:00|1033.11|1030.31|1035.06|1032.26|1035.67|1032.87|1033.11|1030.31|0
1653341100000|2022-05-23 21:25:00|1035.13|1032.33|1037.29|1034.49|1038.12|1035.32|1035.13|1032.33|0
1653341400000|2022-05-23 21:30:00|1036.74|1033.94|1040.43|1037.63|1040.43|1037.63|1036.74|1033.94|0
1653341700000|2022-05-23 21:35:00|1040.4|1037.6|1042.14|1039.34|1042.14|1039.34|1039.5|1036.7|0
1653342000000|2022-05-23 21:40:00|1041.99|1039.19|1044.37|1041.57|1044.41|1041.61|1040.37|1037.57|0
1653342300000|2022-05-23 21:45:00|1044.12|1041.32|1038.83|1036.03|1044.48|1041.68|1037.83|1035.03|0
1653342600000|2022-05-23 21:50:00|1038.72|1035.92|1041.37|1038.57|1042.31|1039.51|1038.65|1035.85|0
1653342900000|2022-05-23 21:55:00|1040.98|1038.18|1041.94|1039.14|1041.94|1039.14|1039.56|1036.76|0
1653343200000|2022-05-23 22:00:00|1042.01|1039.21|1065.47|1062.67|1070.19|1067.39|1042.01|1039.21|0
1653343500000|2022-05-23 22:05:00|1065.59|1062.79|1063.24|1060.44|1067.58|1064.78|1061.25|1058.45|0
1653343800000|2022-05-23 22:10:00|1062.86|1060.06|1058.27|1055.47|1064.35|1061.55|1058.14|1055.34|0
1653344100000|2022-05-23 22:15:00|1057.78|1054.98|1061.12|1058.32|1062.36|1059.56|1057.03|1054.23|0
1653344400000|2022-05-23 22:20:00|1061|1058.2|1064.35|1061.55|1065.59|1062.79|1060.26|1057.46|0
1653344700000|2022-05-23 22:25:00|1064.6|1061.8|1062.36|1059.56|1064.6|1061.8|1060.13|1057.33|0
1653345000000|2022-05-23 22:30:00|1062.24|1059.44|1058.27|1055.47|1063.98|1061.18|1058.14|1055.34|0
1653345300000|2022-05-23 22:35:00|1058.02|1055.22|1060.51|1057.71|1061.12|1058.32|1057.89|1055.09|0
1653345600000|2022-05-23 22:40:00|1060.13|1057.33|1059.14|1056.34|1060.62|1057.82|1058.64|1055.84|0
1653345900000|2022-05-23 22:45:00|1058.89|1056.09|1055.41|1052.61|1058.89|1056.09|1055.16|1052.36|0
1653346200000|2022-05-23 22:50:00|1055.66|1052.86|1057.65|1054.85|1058.89|1056.09|1055.41|1052.61|0
1653346500000|2022-05-23 22:55:00|1057.53|1054.73|1054.92|1052.12|1057.53|1054.73|1054.3|1051.5|0
1653346800000|2022-05-23 23:00:00|1054.55|1051.75|1053.43|1050.63|1054.92|1052.12|1053.18|1050.38|0
1653347100000|2022-05-23 23:05:00|1053.68|1050.88|1052.43|1049.63|1054.17|1051.37|1052.19|1049.39|0
1653347400000|2022-05-23 23:10:00|1052.68|1049.88|1054.3|1051.5|1054.67|1051.87|1052.19|1049.39|0
1653347700000|2022-05-23 23:15:00|1054.67|1051.87|1058.89|1056.09|1059.88|1057.08|1054.17|1051.37|0
1653348000000|2022-05-23 23:20:00|1058.52|1055.72|1058.27|1055.47|1058.89|1056.09|1057.89|1055.09|0
1653348300000|2022-05-23 23:25:00|1058.14|1055.34|1059.13|1056.33|1059.26|1056.46|1056.4|1053.6|0
1653348600000|2022-05-23 23:30:00|1059.38|1056.58|1057.89|1055.09|1059.38|1056.58|1057.89|1055.09|0
1653348900000|2022-05-23 23:35:00|1058.02|1055.22|1056.4|1053.6|1058.14|1055.34|1056.16|1053.36|0
1653349200000|2022-05-23 23:40:00|1056.28|1053.48|1053.56|1050.76|1056.28|1053.48|1053.43|1050.63|0
1653349500000|2022-05-23 23:45:00|1053.43|1050.63|1053.43|1050.63|1055.04|1052.24|1053.43|1050.63|0
1653349800000|2022-05-23 23:50:00|1053.67|1050.87|1053.18|1050.38|1053.92|1051.12|1050.7|1047.9|0
1653350100000|2022-05-23 23:55:00|1053.06|1050.26|1052.19|1049.39|1053.43|1050.63|1050.83|1048.03|0
1653350400000|2022-05-24 00:00:00|1052.43|1049.63|1056.4|1053.6|1058.89|1056.09|1052.43|1049.63|0
1653350700000|2022-05-24 00:05:00|1056.28|1053.48|1053.67|1050.87|1056.65|1053.85|1053.43|1050.63|0
1653351000000|2022-05-24 00:10:00|1053.8|1051|1053.92|1051.12|1054.67|1051.87|1052.07|1049.27|0
1653351300000|2022-05-24 00:15:00|1053.18|1050.38|1053.18|1050.38|1053.92|1051.12|1049.95|1047.15|0
1653351600000|2022-05-24 00:20:00|1053.43|1050.63|1055.16|1052.36|1056.15|1053.35|1052.93|1050.13|0
1653351900000|2022-05-24 00:25:00|1055.41|1052.61|1056.78|1053.98|1056.9|1054.1|1055.04|1052.24|0
1653352200000|2022-05-24 00:30:00|1056.9|1054.1|1055.46|1052.66|1057.4|1054.6|1053.67|1050.87|0
1653352500000|2022-05-24 00:35:00|1055.59|1052.79|1054.1|1051.3|1055.83|1053.03|1053.97|1051.17|0
1653352800000|2022-05-24 00:40:00|1054.22|1051.42|1055.7|1052.9|1056.94|1054.14|1053.47|1050.67|0
1653353100000|2022-05-24 00:45:00|1056.2|1053.4|1054.46|1051.66|1057.44|1054.64|1054.22|1051.42|0
1653353400000|2022-05-24 00:50:00|1054.71|1051.91|1054.96|1052.16|1055.59|1052.79|1053.97|1051.17|0
1653353700000|2022-05-24 00:55:00|1055.09|1052.29|1056.94|1054.14|1057.19|1054.39|1055.09|1052.29|0
1653354000000|2022-05-24 01:00:00|1057.07|1054.27|1056.94|1054.14|1057.44|1054.64|1055.95|1053.15|0
1653354300000|2022-05-24 01:05:00|1056.7|1053.9|1055.95|1053.15|1060.17|1057.37|1054.96|1052.16|0
1653354600000|2022-05-24 01:10:00|1055.83|1053.03|1058.43|1055.63|1058.93|1056.13|1054.96|1052.16|0
1653354900000|2022-05-24 01:15:00|1058.31|1055.51|1060.05|1057.25|1062.15|1059.35|1058.31|1055.51|0
1653355200000|2022-05-24 01:20:00|1060.17|1057.37|1060.17|1057.37|1061.16|1058.36|1059.06|1056.26|0
1653355500000|2022-05-24 01:25:00|1060.42|1057.62|1058.81|1056.01|1060.42|1057.62|1057.94|1055.14|0
1653355800000|2022-05-24 01:30:00|1059.18|1056.38|1058.56|1055.76|1059.92|1057.12|1058.43|1055.63|0
1653356100000|2022-05-24 01:35:00|1058.43|1055.63|1056.94|1054.14|1059.42|1056.62|1056.45|1053.65|0
1653356400000|2022-05-24 01:40:00|1057.07|1054.27|1055.58|1052.78|1057.07|1054.27|1054.71|1051.91|0
1653356700000|2022-05-24 01:45:00|1055.7|1052.9|1055.7|1052.9|1056.45|1053.65|1055.21|1052.41|0
1653357000000|2022-05-24 01:50:00|1055.83|1053.03|1053.97|1051.17|1057.19|1054.39|1053.72|1050.92|0
1653357300000|2022-05-24 01:55:00|1053.72|1050.92|1057.44|1054.64|1057.44|1054.64|1053.47|1050.67|0
1653357600000|2022-05-24 02:00:00|1057.19|1054.39|1058.18|1055.38|1060.17|1057.37|1056.69|1053.89|0
1653357900000|2022-05-24 02:05:00|1058.31|1055.51|1058.93|1056.13|1059.67|1056.87|1057.69|1054.89|0
1653358200000|2022-05-24 02:10:00|1059.18|1056.38|1059.18|1056.38|1059.67|1056.87|1058.06|1055.26|0
1653358500000|2022-05-24 02:15:00|1059.06|1056.26|1061.16|1058.36|1061.41|1058.61|1058.68|1055.88|0
1653358800000|2022-05-24 02:20:00|1060.91|1058.11|1060.05|1057.25|1061.41|1058.61|1059.55|1056.75|0
1653359100000|2022-05-24 02:25:00|1059.92|1057.12|1060.66|1057.86|1061.16|1058.36|1059.18|1056.38|0
1653359400000|2022-05-24 02:30:00|1060.42|1057.62|1059.67|1056.87|1060.91|1058.11|1059.67|1056.87|0
1653359700000|2022-05-24 02:35:00|1059.18|1056.38|1060.42|1057.62|1060.42|1057.62|1058.93|1056.13|0
1653360000000|2022-05-24 02:40:00|1060.3|1057.5|1060.66|1057.86|1061.41|1058.61|1060.17|1057.37|0
1653360300000|2022-05-24 02:45:00|1060.91|1058.11|1061.66|1058.86|1062.9|1060.1|1060.91|1058.11|0
1653360600000|2022-05-24 02:50:00|1061.54|1058.74|1060.66|1057.86|1061.66|1058.86|1060.66|1057.86|0
1653360900000|2022-05-24 02:55:00|1060.91|1058.11|1059.67|1056.87|1060.91|1058.11|1059.42|1056.62|0
1653361200000|2022-05-24 03:00:00|1059.8|1057|1060.42|1057.62|1060.66|1057.86|1059.42|1056.62|0
1653361500000|2022-05-24 03:05:00|1060.17|1057.37|1059.42|1056.62|1060.91|1058.11|1059.42|1056.62|0
1653361800000|2022-05-24 03:10:00|1059.17|1056.37|1059.42|1056.62|1059.92|1057.12|1059.17|1056.37|0
1653362100000|2022-05-24 03:15:00|1059.67|1056.87|1060.17|1057.37|1060.41|1057.61|1059.42|1056.62|0
1653362400000|2022-05-24 03:20:00|1059.92|1057.12|1061.78|1058.98|1061.9|1059.1|1059.92|1057.12|0
1653362700000|2022-05-24 03:25:00|1061.66|1058.86|1061.78|1058.98|1062.65|1059.85|1061.66|1058.86|0
1653363000000|2022-05-24 03:30:00|1061.9|1059.1|1061.66|1058.86|1061.9|1059.1|1060.91|1058.11|0
1653363300000|2022-05-24 03:35:00|1061.41|1058.61|1061.66|1058.86|1062.15|1059.35|1061.41|1058.61|0
1653363600000|2022-05-24 03:40:00|1061.78|1058.98|1061.9|1059.1|1062.15|1059.35|1061.41|1058.61|0
1653363900000|2022-05-24 03:45:00|1061.78|1058.98|1061.04|1058.24|1061.9|1059.1|1061.04|1058.24|0
1653364200000|2022-05-24 03:50:00|1060.91|1058.11|1059.42|1056.62|1062.15|1059.35|1059.17|1056.37|0
1653364500000|2022-05-24 03:55:00|1059.67|1056.87|1058.81|1056.01|1059.67|1056.87|1058.06|1055.26|0
1653364800000|2022-05-24 04:00:00|1058.92|1056.12|1058.43|1055.63|1059.17|1056.37|1058.06|1055.26|0
1653365100000|2022-05-24 04:05:00|1058.31|1055.51|1058.43|1055.63|1058.68|1055.88|1057.93|1055.13|0
1653365400000|2022-05-24 04:10:00|1058.18|1055.38|1059.67|1056.87|1060.41|1057.61|1058.18|1055.38|0
1653365700000|2022-05-24 04:15:00|1059.92|1057.12|1061.41|1058.61|1061.41|1058.61|1059.92|1057.12|0
1653366000000|2022-05-24 04:20:00|1061.29|1058.49|1060.79|1057.99|1061.41|1058.61|1060.41|1057.61|0
1653366300000|2022-05-24 04:25:00|1060.91|1058.11|1061.16|1058.36|1061.41|1058.61|1060.91|1058.11|0
1653366600000|2022-05-24 04:30:00|1061.29|1058.49|1061.9|1059.1|1062.53|1059.73|1060.91|1058.11|0
1653366900000|2022-05-24 04:35:00|1062.03|1059.23|1061.41|1058.61|1062.15|1059.35|1061.16|1058.36|0
1653367200000|2022-05-24 04:40:00|1061.29|1058.49|1062.4|1059.6|1062.53|1059.73|1061.16|1058.36|0
1653367500000|2022-05-24 04:45:00|1062.65|1059.85|1066.12|1063.32|1066.25|1063.45|1062.4|1059.6|0
1653367800000|2022-05-24 04:50:00|1066.37|1063.57|1064.88|1062.08|1066.62|1063.82|1064.02|1061.22|0
1653368100000|2022-05-24 04:55:00|1064.63|1061.83|1065.62|1062.82|1066.62|1063.82|1064.38|1061.58|0
1653368400000|2022-05-24 05:00:00|1065.87|1063.07|1066.37|1063.57|1068.6|1065.8|1065.38|1062.58|0
1653368700000|2022-05-24 05:05:00|1066.5|1063.7|1064.13|1061.33|1066.75|1063.95|1064.13|1061.33|0
1653369000000|2022-05-24 05:10:00|1063.89|1061.09|1068.85|1066.05|1069.1|1066.3|1063.39|1060.59|0
1653369300000|2022-05-24 05:15:00|1071.33|1068.53|1066.37|1063.57|1071.33|1068.53|1065.87|1063.07|0
1653369600000|2022-05-24 05:20:00|1066.12|1063.32|1067.99|1065.19|1068.6|1065.8|1065.62|1062.82|0
1653369900000|2022-05-24 05:25:00|1067.86|1065.06|1070.34|1067.54|1070.59|1067.79|1066.75|1063.95|0
1653370200000|2022-05-24 05:30:00|1070.09|1067.29|1068.98|1066.18|1071.33|1068.53|1068.85|1066.05|0
1653370500000|2022-05-24 05:35:00|1068.85|1066.05|1072.82|1070.02|1076.05|1073.25|1068.11|1065.31|0
1653370800000|2022-05-24 05:40:00|1073.07|1070.27|1077.04|1074.24|1077.04|1074.24|1072.95|1070.15|0
1653371100000|2022-05-24 05:45:00|1077.29|1074.49|1075.8|1073|1077.29|1074.49|1074.56|1071.76|0
1653371400000|2022-05-24 05:50:00|1076.05|1073.25|1076.8|1074|1078.29|1075.49|1076.05|1073.25|0
1653371700000|2022-05-24 05:55:00|1076.68|1073.88|1076.55|1073.75|1077.79|1074.99|1075.8|1073|0
1653372000000|2022-05-24 06:00:00|1076.68|1073.88|1073.57|1070.77|1079.03|1076.23|1073.32|1070.52|0
1653372300000|2022-05-24 06:05:00|1073.32|1070.52|1076.05|1073.25|1076.3|1073.5|1072.57|1069.77|0
1653372600000|2022-05-24 06:10:00|1075.55|1072.75|1075.68|1072.88|1077.04|1074.24|1075.06|1072.26|0
1653372900000|2022-05-24 06:15:00|1075.31|1072.51|1076.8|1074|1077.04|1074.24|1074.06|1071.26|0
1653373200000|2022-05-24 06:20:00|1077.04|1074.24|1075.31|1072.51|1077.79|1074.99|1074.06|1071.26|0
1653373500000|2022-05-24 06:25:00|1075.55|1072.75|1075.68|1072.88|1076.05|1073.25|1074.94|1072.14|0
1653373800000|2022-05-24 06:30:00|1076.43|1073.63|1075.93|1073.13|1076.43|1073.63|1074.31|1071.51|0
1653374100000|2022-05-24 06:35:00|1075.8|1073|1084.17|1081.37|1084.92|1082.12|1075.8|1073|0
1653374400000|2022-05-24 06:40:00|1083.92|1081.12|1085.16|1082.36|1085.54|1082.74|1083.43|1080.63|0
1653374700000|2022-05-24 06:45:00|1085.41|1082.61|1085.29|1082.49|1086.9|1084.1|1084.67|1081.87|0
1653375000000|2022-05-24 06:50:00|1085.41|1082.61|1080.95|1078.15|1085.41|1082.61|1080.7|1077.9|0
1653375300000|2022-05-24 06:55:00|1081.19|1078.39|1080.83|1078.03|1082.43|1079.63|1079.71|1076.91|0
1653375600000|2022-05-24 07:00:00|1080.95|1078.15|1077.35|1074.55|1080.95|1078.15|1075.74|1072.94|0
1653375900000|2022-05-24 07:05:00|1077.15|1074.75|1082.23|1079.83|1082.23|1079.83|1077.15|1074.75|0
1653376200000|2022-05-24 07:10:00|1082.73|1080.33|1075.83|1073.43|1083.85|1081.45|1074.84|1072.44|0
1653376500000|2022-05-24 07:15:00|1075.58|1073.18|1077.77|1075.37|1078.89|1076.49|1074.59|1072.19|0
1653376800000|2022-05-24 07:20:00|1078.26|1075.86|1077.4|1075|1079.14|1076.74|1076.03|1073.63|0
1653377100000|2022-05-24 07:25:00|1077.52|1075.12|1078.39|1075.99|1081.99|1079.59|1075.54|1073.14|0
1653377400000|2022-05-24 07:30:00|1077.27|1074.87|1076.66|1074.26|1077.52|1075.12|1071.57|1069.17|0
1653377700000|2022-05-24 07:35:00|1076.53|1074.13|1083.23|1080.83|1084.96|1082.56|1076.41|1074.01|0
1653378000000|2022-05-24 07:40:00|1083.72|1081.32|1087.2|1084.8|1089.56|1087.16|1083.23|1080.83|0
1653378300000|2022-05-24 07:45:00|1087.69|1085.29|1086.7|1084.3|1090.06|1087.66|1084.96|1082.56|0
1653378600000|2022-05-24 07:50:00|1087.08|1084.68|1083.23|1080.83|1088.44|1086.04|1083.23|1080.83|0
1653378900000|2022-05-24 07:55:00|1083.36|1080.96|1078.14|1075.74|1083.97|1081.57|1077.77|1075.37|0
1653379200000|2022-05-24 08:00:00|1078.39|1075.99|1079.75|1077.35|1081.24|1078.84|1076.03|1073.63|0
1653379500000|2022-05-24 08:05:00|1079.38|1076.98|1078.64|1076.24|1081.24|1078.84|1077.9|1075.5|0
1653379800000|2022-05-24 08:10:00|1078.51|1076.11|1075.78|1073.38|1080|1077.6|1075.04|1072.64|0
1653380100000|2022-05-24 08:15:00|1076.28|1073.88|1079.38|1076.98|1081.74|1079.34|1075.91|1073.51|0
1653380400000|2022-05-24 08:20:00|1079.5|1077.1|1077.52|1075.12|1082.73|1080.33|1077.02|1074.62|0
1653380700000|2022-05-24 08:25:00|1077.77|1075.37|1077.27|1074.87|1079.88|1077.48|1077.15|1074.75|0
1653381000000|2022-05-24 08:30:00|1077.4|1075|1078.64|1076.24|1079.63|1077.23|1076.28|1073.88|0
1653381300000|2022-05-24 08:35:00|1078.51|1076.11|1078.01|1075.61|1081.74|1079.34|1078.01|1075.61|0
1653381600000|2022-05-24 08:40:00|1078.51|1076.11|1081.98|1079.58|1081.98|1079.58|1078.26|1075.86|0
1653381900000|2022-05-24 08:45:00|1082.23|1079.83|1080.5|1078.1|1082.73|1080.33|1079.01|1076.61|0
1653382200000|2022-05-24 08:50:00|1080.74|1078.34|1087.19|1084.79|1088.68|1086.28|1080.74|1078.34|0
1653382500000|2022-05-24 08:55:00|1087.32|1084.92|1087.43|1085.03|1088.81|1086.41|1085.45|1083.05|0
1653382800000|2022-05-24 09:00:00|1087.19|1084.79|1086.69|1084.29|1087.32|1084.92|1084.83|1082.43|0
1653383100000|2022-05-24 09:05:00|1086.57|1084.17|1086.44|1084.04|1087.93|1085.53|1085.7|1083.3|0
1653383400000|2022-05-24 09:10:00|1085.95|1083.55|1084.21|1081.81|1087.43|1085.03|1083.22|1080.82|0
1653383700000|2022-05-24 09:15:00|1083.96|1081.56|1086.44|1084.04|1086.44|1084.04|1083.34|1080.94|0
1653384000000|2022-05-24 09:20:00|1085.7|1083.3|1085.45|1083.05|1085.7|1083.3|1083.71|1081.31|0
1653384300000|2022-05-24 09:25:00|1085.7|1083.3|1082.22|1079.82|1086.07|1083.67|1081.23|1078.83|0
1653384600000|2022-05-24 09:30:00|1081.86|1079.46|1081.23|1078.83|1083.96|1081.56|1081.23|1078.83|0
1653384900000|2022-05-24 09:35:00|1081.36|1078.96|1079.99|1077.59|1082.1|1079.7|1079.49|1077.09|0
1653385200000|2022-05-24 09:40:00|1079.49|1077.09|1080.48|1078.08|1081.23|1078.83|1079.24|1076.84|0
1653385500000|2022-05-24 09:45:00|1080.37|1077.97|1077.26|1074.86|1080.73|1078.33|1077.26|1074.86|0
1653385800000|2022-05-24 09:50:00|1077.76|1075.36|1076.4|1074|1078|1075.6|1075.77|1073.37|0
1653386100000|2022-05-24 09:55:00|1076.27|1073.87|1075.4|1073|1076.27|1073.87|1073.04|1070.64|0
1653386400000|2022-05-24 10:00:00|1075.27|1072.87|1077.76|1075.36|1078.63|1076.23|1075.03|1072.63|0
1653386700000|2022-05-24 10:05:00|1077.88|1075.48|1073.67|1071.27|1079|1076.6|1073.42|1071.02|0
1653387000000|2022-05-24 10:10:00|1073.54|1071.14|1074.28|1071.88|1075.03|1072.63|1072.18|1069.78|0
1653387300000|2022-05-24 10:15:00|1074.03|1071.63|1070.44|1068.04|1074.28|1071.88|1070.31|1067.91|0
1653387600000|2022-05-24 10:20:00|1070.56|1068.16|1070.31|1067.91|1071.19|1068.79|1067.83|1065.43|0
1653387900000|2022-05-24 10:25:00|1070.56|1068.16|1069.95|1067.55|1072.79|1070.39|1069.82|1067.42|0
1653388200000|2022-05-24 10:30:00|1070.31|1067.91|1071.06|1068.66|1071.06|1068.66|1068.58|1066.18|0
1653388500000|2022-05-24 10:35:00|1071.31|1068.91|1072.3|1069.9|1073.42|1071.02|1071.31|1068.91|0
1653388800000|2022-05-24 10:40:00|1072.55|1070.15|1072.43|1070.03|1073.17|1070.77|1071.06|1068.66|0
1653389100000|2022-05-24 10:45:00|1072.54|1070.14|1073.04|1070.64|1073.79|1071.39|1071.43|1069.03|0
1653389400000|2022-05-24 10:50:00|1073.17|1070.77|1072.79|1070.39|1074.41|1072.01|1072.05|1069.65|0
1653389700000|2022-05-24 10:55:00|1073.04|1070.64|1073.67|1071.27|1073.67|1071.27|1071.06|1068.66|0
1653390000000|2022-05-24 11:00:00|1073.29|1070.89|1069.79|1067.39|1073.29|1070.89|1068.8|1066.4|0
1653390300000|2022-05-24 11:05:00|1069.54|1067.14|1062.1|1059.7|1069.54|1067.14|1062.1|1059.7|0
1653390600000|2022-05-24 11:10:00|1062.6|1060.2|1065.2|1062.8|1065.57|1063.17|1062.6|1060.2|0
1653390900000|2022-05-24 11:15:00|1065.32|1062.92|1063.34|1060.94|1066.44|1064.04|1063.09|1060.69|0
1653391200000|2022-05-24 11:20:00|1063.09|1060.69|1066.56|1064.16|1066.56|1064.16|1062.84|1060.44|0
1653391500000|2022-05-24 11:25:00|1066.31|1063.91|1064.08|1061.68|1066.81|1064.41|1063.72|1061.32|0
1653391800000|2022-05-24 11:30:00|1064.33|1061.93|1062.84|1060.44|1064.83|1062.43|1062.6|1060.2|0
1653392100000|2022-05-24 11:35:00|1063.09|1060.69|1069.04|1066.64|1069.92|1067.52|1062.1|1059.7|0
1653392400000|2022-05-24 11:40:00|1069.42|1067.02|1066.81|1064.41|1070.91|1068.51|1066.31|1063.91|0
1653392700000|2022-05-24 11:45:00|1067.44|1065.04|1068.79|1066.39|1069.79|1067.39|1066.56|1064.16|0
1653393000000|2022-05-24 11:50:00|1068.43|1066.03|1071.52|1069.12|1072.15|1069.75|1068.43|1066.03|0
1653393300000|2022-05-24 11:55:00|1071.27|1068.87|1071.52|1069.12|1073.76|1071.36|1071.27|1068.87|0
1653393600000|2022-05-24 12:00:00|1071.27|1068.87|1069.54|1067.14|1074.25|1071.85|1069.54|1067.14|0
1653393900000|2022-05-24 12:05:00|1069.79|1067.39|1076.98|1074.58|1077.72|1075.32|1069.79|1067.39|0
1653394200000|2022-05-24 12:10:00|1076.86|1074.46|1075|1072.6|1076.98|1074.58|1073.64|1071.24|0
1653394500000|2022-05-24 12:15:00|1075.24|1072.84|1074.25|1071.85|1076.24|1073.84|1073.75|1071.35|0
1653394800000|2022-05-24 12:20:00|1074|1071.6|1076.24|1073.84|1077.48|1075.08|1074|1071.6|0
1653395100000|2022-05-24 12:25:00|1076.48|1074.08|1073.39|1070.99|1076.48|1074.08|1072.02|1069.62|0
1653395400000|2022-05-24 12:30:00|1073.01|1070.61|1070.53|1068.13|1075.49|1073.09|1069.04|1066.64|0
1653395700000|2022-05-24 12:35:00|1070.78|1068.38|1068.18|1065.78|1071.65|1069.25|1066.06|1063.66|0
1653396000000|2022-05-24 12:40:00|1068.3|1065.9|1067.55|1065.15|1068.54|1066.14|1065.32|1062.92|0
1653396300000|2022-05-24 12:45:00|1067.3|1064.9|1065.82|1063.42|1067.8|1065.4|1065.57|1063.17|0
1653396600000|2022-05-24 12:50:00|1065.57|1063.17|1066.44|1064.04|1066.56|1064.16|1063.34|1060.94|0
1653396900000|2022-05-24 12:55:00|1066.56|1064.16|1067.06|1064.66|1067.8|1065.4|1065.32|1062.92|0
1653397200000|2022-05-24 13:00:00|1066.81|1064.41|1069.04|1066.64|1071.27|1068.87|1066.31|1063.91|0
1653397500000|2022-05-24 13:05:00|1069.54|1067.14|1070.03|1067.63|1070.91|1068.51|1067.8|1065.4|0
1653397800000|2022-05-24 13:10:00|1070.28|1067.88|1067.55|1065.15|1070.28|1067.88|1067.3|1064.9|0
1653398100000|2022-05-24 13:15:00|1067.18|1064.78|1067.55|1065.15|1068.79|1066.39|1066.06|1063.66|0
1653398400000|2022-05-24 13:20:00|1067.8|1065.4|1066.31|1063.91|1067.8|1065.4|1064.33|1061.93|0
1653398700000|2022-05-24 13:25:00|1066.81|1064.41|1072.02|1069.62|1072.76|1070.36|1066.81|1064.41|0
1653399000000|2022-05-24 13:30:00|1071.27|1068.87|1075.49|1073.09|1078.96|1076.56|1062.59|1060.19|0
1653399300000|2022-05-24 13:35:00|1076.98|1074.58|1082.11|1079.71|1082.85|1080.45|1074.38|1071.98|0
1653399600000|2022-05-24 13:40:00|1083.35|1080.95|1079.68|1077.28|1083.6|1081.2|1076.95|1074.55|0
1653399900000|2022-05-24 13:45:00|1081.3|1078.9|1082.66|1080.26|1084.64|1082.24|1073.97|1071.57|0
1653400200000|2022-05-24 13:50:00|1083.15|1080.75|1084.39|1081.99|1085.14|1082.74|1074.96|1072.56|0
1653400500000|2022-05-24 13:55:00|1083.65|1081.25|1089.86|1087.46|1089.86|1087.46|1082.9|1080.5|0
1653400800000|2022-05-24 14:00:00|1090.48|1088.08|1096.63|1094.23|1097.87|1095.47|1088.86|1086.46|0
1653401100000|2022-05-24 14:05:00|1097.38|1094.98|1104.83|1102.43|1105.95|1103.55|1093.9|1091.5|0
1653401400000|2022-05-24 14:10:00|1105.08|1102.68|1113.77|1111.37|1115.01|1112.61|1103.09|1100.69|0
1653401700000|2022-05-24 14:15:00|1113.52|1111.12|1121.73|1119.33|1123.1|1120.7|1113.52|1111.12|0
1653402000000|2022-05-24 14:20:00|1122.22|1119.82|1116.01|1113.61|1122.22|1119.82|1109.3|1106.9|0
1653402300000|2022-05-24 14:25:00|1116.75|1114.35|1107.11|1104.71|1119.77|1117.37|1107.11|1104.71|0
1653402600000|2022-05-24 14:30:00|1108.47|1106.07|1114.92|1112.52|1116.16|1113.76|1108.47|1106.07|0
1653402900000|2022-05-24 14:35:00|1115.92|1113.52|1112.44|1110.04|1117.65|1115.25|1108.96|1106.56|0
1653403200000|2022-05-24 14:40:00|1113.68|1111.28|1114.18|1111.78|1119.39|1116.99|1108.72|1106.32|0
1653403500000|2022-05-24 14:45:00|1114.92|1112.52|1125.35|1122.95|1125.85|1123.45|1109.71|1107.31|0
1653403800000|2022-05-24 14:50:00|1125.85|1123.45|1124.11|1121.71|1127.84|1125.44|1120.38|1117.98|0
1653404100000|2022-05-24 14:55:00|1124.86|1122.46|1117.16|1114.76|1126.1|1123.7|1116.91|1114.51|0
1653404400000|2022-05-24 15:00:00|1117.65|1115.25|1115.51|1113.11|1118.89|1116.49|1110.92|1108.52|0
1653404700000|2022-05-24 15:05:00|1116.38|1113.98|1114.64|1112.24|1118.37|1115.97|1111.16|1108.76|0
1653405000000|2022-05-24 15:10:00|1114.39|1111.99|1117.87|1115.47|1119.61|1117.21|1112.65|1110.25|0
1653405300000|2022-05-24 15:15:00|1117.37|1114.97|1120.1|1117.7|1121.35|1118.95|1108.18|1105.78|0
1653405600000|2022-05-24 15:20:00|1120.35|1117.95|1116.13|1113.73|1123.83|1121.43|1113.4|1111|0
1653405900000|2022-05-24 15:25:00|1115.51|1113.11|1111.66|1109.26|1117.62|1115.22|1111.41|1109.01|0
1653406200000|2022-05-24 15:30:00|1111.79|1109.39|1112.9|1110.5|1117.37|1114.97|1109.18|1106.78|0
1653406500000|2022-05-24 15:35:00|1113.4|1111|1113.65|1111.25|1117.37|1114.97|1110.42|1108.02|0
1653406800000|2022-05-24 15:40:00|1113.4|1111|1104.46|1102.06|1114.39|1111.99|1104.21|1101.81|0
1653407100000|2022-05-24 15:45:00|1105.21|1102.81|1091.38|1088.98|1105.21|1102.81|1090.37|1087.97|0
1653407400000|2022-05-24 15:50:00|1090.64|1088.24|1096.84|1094.44|1097.59|1095.19|1090.64|1088.24|0
1653407700000|2022-05-24 15:55:00|1096.1|1093.7|1094.61|1092.21|1097.59|1095.19|1087.41|1085.01|0
1653408000000|2022-05-24 16:00:00|1094.86|1092.46|1094.36|1091.96|1099.83|1097.43|1092.87|1090.47|0
1653408300000|2022-05-24 16:05:00|1094.11|1091.71|1087.66|1085.26|1097.34|1094.94|1087.66|1085.26|0
1653408600000|2022-05-24 16:10:00|1087.9|1085.5|1081.66|1079.26|1089.6|1087.2|1081.41|1079.01|0
1653408900000|2022-05-24 16:15:00|1080.91|1078.51|1081.14|1078.74|1082.88|1080.48|1071.73|1069.33|0
1653409200000|2022-05-24 16:20:00|1081.64|1079.24|1086.46|1084.06|1087.7|1085.3|1081.64|1079.24|0
1653409500000|2022-05-24 16:25:00|1085.71|1083.31|1089.93|1087.53|1090.68|1088.28|1083.98|1081.58|0
1653409800000|2022-05-24 16:30:00|1090.18|1087.78|1097.13|1094.73|1097.88|1095.48|1087.08|1084.68|0
1653410100000|2022-05-24 16:35:00|1096.88|1094.48|1104.34|1101.94|1105.33|1102.93|1096.14|1093.74|0
1653410400000|2022-05-24 16:40:00|1103.59|1101.19|1104.09|1101.69|1104.58|1102.18|1101.6|1099.2|0
1653410700000|2022-05-24 16:45:00|1104.34|1101.94|1100.2|1097.8|1105.58|1103.18|1098.71|1096.31|0
1653411000000|2022-05-24 16:50:00|1099.95|1097.55|1100.2|1097.8|1102.43|1100.03|1098.46|1096.06|0
1653411300000|2022-05-24 16:55:00|1098.96|1096.56|1095.23|1092.83|1098.96|1096.56|1089.53|1087.13|0
1653411600000|2022-05-24 17:00:00|1097.71|1095.31|1109.38|1106.98|1109.38|1106.98|1096.85|1094.45|0
1653411900000|2022-05-24 17:05:00|1109.88|1107.48|1106.15|1103.75|1109.88|1107.48|1104.17|1101.77|0
1653412200000|2022-05-24 17:10:00|1106.9|1104.5|1104.66|1102.26|1108.14|1105.74|1102.43|1100.03|0
1653412500000|2022-05-24 17:15:00|1105.16|1102.76|1102.43|1100.03|1107.4|1105|1098.59|1096.19|0
1653412800000|2022-05-24 17:20:00|1101.93|1099.53|1104.17|1101.77|1107.4|1105|1101.44|1099.04|0
1653413100000|2022-05-24 17:25:00|1104.42|1102.02|1097.47|1095.07|1106.4|1104|1096.35|1093.95|0
1653413400000|2022-05-24 17:30:00|1098.95|1096.55|1101.44|1099.04|1105.66|1103.26|1098.71|1096.31|0
1653413700000|2022-05-24 17:35:00|1100.44|1098.04|1092.01|1089.61|1101.93|1099.53|1091.26|1088.86|0
1653414000000|2022-05-24 17:40:00|1091.76|1089.36|1086.01|1083.61|1091.76|1089.36|1080.6|1078.2|0
1653414300000|2022-05-24 17:45:00|1086.5|1084.1|1085.26|1082.86|1089.23|1086.83|1079.31|1076.91|0
1653414600000|2022-05-24 17:50:00|1084.27|1081.87|1082.28|1079.88|1086.5|1084.1|1079.8|1077.4|0
1653414900000|2022-05-24 17:55:00|1081.29|1078.89|1082.91|1080.51|1084.76|1082.36|1077.82|1075.42|0
1653415200000|2022-05-24 18:00:00|1082.04|1079.64|1090.47|1088.07|1090.47|1088.07|1081.29|1078.89|0
1653415500000|2022-05-24 18:05:00|1089.73|1087.33|1076.08|1073.68|1090.72|1088.32|1073.11|1070.71|0
1653415800000|2022-05-24 18:10:00|1076.33|1073.93|1074.48|1072.08|1076.83|1074.43|1065.67|1063.27|0
1653416100000|2022-05-24 18:15:00|1074.1|1071.7|1081.7|1079.3|1084.43|1082.03|1073.85|1071.45|0
1653416400000|2022-05-24 18:20:00|1082.19|1079.79|1075.37|1072.97|1086.91|1084.51|1075.37|1072.97|0
1653416700000|2022-05-24 18:25:00|1075.62|1073.22|1077.85|1075.45|1077.85|1075.45|1071.41|1069.01|0
1653417000000|2022-05-24 18:30:00|1079.09|1076.69|1072.65|1070.25|1080.96|1078.56|1071.9|1069.5|0
1653417300000|2022-05-24 18:35:00|1071.9|1069.5|1069.31|1066.91|1074.88|1072.48|1067.69|1065.29|0
1653417600000|2022-05-24 18:40:00|1068.43|1066.03|1083.31|1080.91|1083.56|1081.16|1067.44|1065.04|0
1653417900000|2022-05-24 18:45:00|1084.3|1081.9|1090.5|1088.1|1093.73|1091.33|1082.44|1080.04|0
1653418200000|2022-05-24 18:50:00|1091.49|1089.09|1093.98|1091.58|1094.72|1092.32|1089.76|1087.36|0
1653418500000|2022-05-24 18:55:00|1094.22|1091.82|1089.51|1087.11|1097.2|1094.8|1088.27|1085.87|0
1653418800000|2022-05-24 19:00:00|1090.75|1088.35|1078.84|1076.44|1090.75|1088.35|1077.6|1075.2|0
1653419100000|2022-05-24 19:05:00|1079.59|1077.19|1079.34|1076.94|1080.58|1078.18|1074.13|1071.73|0
1653419400000|2022-05-24 19:10:00|1078.6|1076.2|1077.48|1075.08|1079.14|1076.74|1072.65|1070.25|0
1653419700000|2022-05-24 19:15:00|1076.74|1074.34|1078.97|1076.57|1080.33|1077.93|1073.02|1070.62|0
1653420000000|2022-05-24 19:20:00|1078.72|1076.32|1074.26|1071.86|1085.66|1083.26|1072.03|1069.63|0
1653420300000|2022-05-24 19:25:00|1075|1072.6|1070.79|1068.39|1077.86|1075.46|1069.31|1066.91|0
1653420600000|2022-05-24 19:30:00|1070.18|1067.78|1069.55|1067.15|1072.77|1070.37|1068.32|1065.92|0
1653420900000|2022-05-24 19:35:00|1068.56|1066.16|1052.23|1049.83|1068.81|1066.41|1046.54|1044.14|0
1653421200000|2022-05-24 19:40:00|1051.98|1049.58|1058.57|1056.17|1059.32|1056.92|1048.43|1046.03|0
1653421500000|2022-05-24 19:45:00|1059.81|1057.41|1056.84|1054.44|1059.81|1057.41|1048.92|1046.52|0
1653421800000|2022-05-24 19:50:00|1055.11|1052.71|1067.74|1065.34|1067.74|1065.34|1053.13|1050.73|0
1653422100000|2022-05-24 19:55:00|1068.23|1065.83|1058.66|1056.26|1069.47|1067.07|1058.66|1056.26|0
1653422400000|2022-05-24 20:00:00|1057.67|1055.27|1052.76|1050.36|1057.67|1055.27|1049.55|1047.15|0
1653422700000|2022-05-24 20:05:00|1053.01|1050.61|1053.51|1051.11|1054.75|1052.35|1052.76|1050.36|0
1653423000000|2022-05-24 20:10:00|1054.13|1051.73|1052.02|1049.62|1054.87|1052.47|1052.02|1049.62|0
1653423300000|2022-05-24 20:15:00|1052.4|1050|1052.96|1050.16|1053.71|1050.91|1051.73|1048.93|0
1653423600000|2022-05-24 20:20:00|1053.46|1050.66|1058.66|1055.86|1060.4|1057.6|1053.21|1050.41|0
1653423900000|2022-05-24 20:25:00|1058.91|1056.11|1056.68|1053.88|1059.16|1056.36|1056.56|1053.76|0
1653424200000|2022-05-24 20:30:00|1056.43|1053.63|1056.68|1053.88|1057.17|1054.37|1056.06|1053.26|0
1653424500000|2022-05-24 20:35:00|1056.18|1053.38|1056.18|1053.38|1056.68|1053.88|1055.69|1052.89|0
1653424800000|2022-05-24 20:40:00|1055.69|1052.89|1055.44|1052.64|1055.94|1053.14|1054.7|1051.9|0
1653425100000|2022-05-24 20:45:00|1054.94|1052.14|1052.96|1050.16|1055.44|1052.64|1052.47|1049.67|0
1653425400000|2022-05-24 20:50:00|1052.47|1049.67|1051.72|1048.92|1052.96|1050.16|1051.72|1048.92|0
1653425700000|2022-05-24 20:55:00|1051.97|1049.17|1050.62|1047.82|1051.97|1049.17|1048.88|1046.08|0
1653426000000|2022-05-24 21:00:00|1050.36|1047.56|1050.32|1047.52|1050.9|1048.1|1050.18|1047.38|0
1653426300000|2022-05-24 21:05:00|1050.64|1047.84|1050.58|1047.78|1051.08|1048.28|1050.58|1047.78|0
1653426600000|2022-05-24 21:10:00|1050.79|1047.99|1050.75|1047.95|1050.9|1048.1|1050.43|1047.63|0
1653426900000|2022-05-24 21:15:00|1050.54|1047.74|1049.96|1047.16|1050.86|1048.06|1049.74|1046.94|0
1653427200000|2022-05-24 21:20:00|1050.1|1047.3|1050.25|1047.45|1050.75|1047.95|1050.07|1047.27|0
1653427500000|2022-05-24 21:25:00|1050.29|1047.49|1050.25|1047.45|1050.4|1047.6|1050|1047.2|0
1653427800000|2022-05-24 21:30:00|1050.79|1047.99|1050.4|1047.6|1050.79|1047.99|1050.36|1047.56|0
1653428100000|2022-05-24 21:35:00|1050.21|1047.41|1050.18|1047.38|1050.21|1047.41|1050.03|1047.23|0
1653428400000|2022-05-24 21:40:00|1050.03|1047.23|1050.1|1047.3|1050.1|1047.3|1050|1047.2|0
1653428700000|2022-05-24 21:45:00|1050.07|1047.27|1050.86|1048.06|1050.86|1048.06|1050.07|1047.27|0
1653429000000|2022-05-24 21:50:00|1050.57|1047.77|1049.89|1047.09|1050.57|1047.77|1049.89|1047.09|0
1653429300000|2022-05-24 21:55:00|1049.81|1047.01|1050.21|1047.41|1050.36|1047.56|1049.81|1047.01|0
1653429600000|2022-05-24 22:00:00|1050.12|1047.32|1048.01|1045.21|1050.12|1047.32|1047.51|1044.71|0
1653429900000|2022-05-24 22:05:00|1048.14|1045.34|1047.76|1044.96|1048.75|1045.95|1047.15|1044.35|0
1653430200000|2022-05-24 22:10:00|1047.51|1044.71|1041.95|1039.15|1047.76|1044.96|1041.7|1038.9|0
1653430500000|2022-05-24 22:15:00|1041.7|1038.9|1040.58|1037.78|1042.07|1039.27|1039.59|1036.79|0
1653430800000|2022-05-24 22:20:00|1040.96|1038.16|1041.08|1038.28|1043.06|1040.26|1040.58|1037.78|0
1653431100000|2022-05-24 22:25:00|1040.96|1038.16|1041.08|1038.28|1041.57|1038.77|1039.84|1037.04|0
1653431400000|2022-05-24 22:30:00|1041.33|1038.53|1039.84|1037.04|1042.32|1039.52|1039.84|1037.04|0
1653431700000|2022-05-24 22:35:00|1039.59|1036.79|1039.59|1036.79|1039.84|1037.04|1038.36|1035.56|0
1653432000000|2022-05-24 22:40:00|1039.72|1036.92|1040.83|1038.03|1041.08|1038.28|1039.1|1036.3|0
1653432300000|2022-05-24 22:45:00|1041.08|1038.28|1041.21|1038.41|1042.31|1039.51|1040.83|1038.03|0
1653432600000|2022-05-24 22:50:00|1041.32|1038.52|1042.31|1039.51|1042.81|1040.01|1041.21|1038.41|0
1653432900000|2022-05-24 22:55:00|1042.44|1039.64|1041.57|1038.77|1042.44|1039.64|1040.96|1038.16|0
1653433200000|2022-05-24 23:00:00|1040.96|1038.16|1040.83|1038.03|1041.57|1038.77|1040.46|1037.66|0
1653433500000|2022-05-24 23:05:00|1040.33|1037.53|1038.85|1036.05|1040.33|1037.53|1038.11|1035.31|0
1653433800000|2022-05-24 23:10:00|1039.1|1036.3|1037.36|1034.56|1039.1|1036.3|1037.12|1034.32|0
1653434100000|2022-05-24 23:15:00|1037.49|1034.69|1038.11|1035.31|1038.35|1035.55|1037.36|1034.56|0
1653434400000|2022-05-24 23:20:00|1037.86|1035.06|1037.86|1035.06|1038.11|1035.31|1037.61|1034.81|0
1653434700000|2022-05-24 23:25:00|1037.61|1034.81|1039.34|1036.54|1039.47|1036.67|1037.12|1034.32|0
1653435000000|2022-05-24 23:30:00|1039.1|1036.3|1038.6|1035.8|1039.1|1036.3|1037.61|1034.81|0
1653435300000|2022-05-24 23:35:00|1038.35|1035.55|1039.34|1036.54|1039.59|1036.79|1038.35|1035.55|0
1653435600000|2022-05-24 23:40:00|1039.47|1036.67|1040.58|1037.78|1040.58|1037.78|1039.34|1036.54|0
1653435900000|2022-05-24 23:45:00|1040.83|1038.03|1042.56|1039.76|1042.81|1040.01|1040.83|1038.03|0
1653436200000|2022-05-24 23:50:00|1042.69|1039.89|1043.55|1040.75|1043.55|1040.75|1042.06|1039.26|0
1653436500000|2022-05-24 23:55:00|1043.8|1041|1041.82|1039.02|1043.8|1041|1041.82|1039.02|0
1653436800000|2022-05-25 00:00:00|1042.06|1039.26|1045.28|1042.48|1045.53|1042.73|1042.06|1039.26|0
1653437100000|2022-05-25 00:05:00|1045.03|1042.23|1046.27|1043.47|1047.01|1044.21|1043.8|1041|0
1653437400000|2022-05-25 00:10:00|1046.52|1043.72|1052.46|1049.66|1053.95|1051.15|1046.52|1043.72|0
1653437700000|2022-05-25 00:15:00|1052.96|1050.16|1055.19|1052.39|1056.92|1054.12|1051.97|1049.17|0
1653438000000|2022-05-25 00:20:00|1054.94|1052.14|1054.44|1051.64|1056.42|1053.62|1053.45|1050.65|0
1653438300000|2022-05-25 00:25:00|1054.32|1051.52|1052.71|1049.91|1057.91|1055.11|1052.71|1049.91|0
1653438600000|2022-05-25 00:30:00|1052.21|1049.41|1053.7|1050.9|1054.19|1051.39|1050.98|1048.18|0
1653438900000|2022-05-25 00:35:00|1053.58|1050.78|1052.46|1049.66|1054.44|1051.64|1051.97|1049.17|0
1653439200000|2022-05-25 00:40:00|1052.34|1049.54|1050.23|1047.43|1052.34|1049.54|1050.23|1047.43|0
1653439500000|2022-05-25 00:45:00|1049.49|1046.69|1050.73|1047.93|1050.73|1047.93|1048.5|1045.7|0
1653439800000|2022-05-25 00:50:00|1050.48|1047.68|1051.22|1048.42|1051.47|1048.67|1048.99|1046.19|0
1653440100000|2022-05-25 00:55:00|1050.97|1048.17|1051.22|1048.42|1051.47|1048.67|1049.74|1046.94|0
1653440400000|2022-05-25 01:00:00|1051.72|1048.92|1048.75|1045.95|1051.72|1048.92|1048.63|1045.83|0
1653440700000|2022-05-25 01:05:00|1048.99|1046.19|1048.5|1045.7|1051.22|1048.42|1047.76|1044.96|0
1653441000000|2022-05-25 01:10:00|1048.25|1045.45|1048.99|1046.19|1050.23|1047.43|1047.14|1044.34|0
1653441300000|2022-05-25 01:15:00|1048.75|1045.95|1046.4|1043.6|1048.75|1045.95|1045.28|1042.48|0
1653441600000|2022-05-25 01:20:00|1046.52|1043.72|1048.25|1045.45|1049.49|1046.69|1045.53|1042.73|0
1653441900000|2022-05-25 01:25:00|1048|1045.2|1048.75|1045.95|1049.24|1046.44|1046.76|1043.96|0
1653442200000|2022-05-25 01:30:00|1048.5|1045.7|1048|1045.2|1049.49|1046.69|1047.75|1044.95|0
1653442500000|2022-05-25 01:35:00|1048.13|1045.33|1045.77|1042.97|1048.99|1046.19|1045.77|1042.97|0
1653442800000|2022-05-25 01:40:00|1045.9|1043.1|1047.39|1044.59|1047.51|1044.71|1045.77|1042.97|0
1653443100000|2022-05-25 01:45:00|1047.26|1044.46|1045.41|1042.61|1047.39|1044.59|1045.03|1042.23|0
1653443400000|2022-05-25 01:50:00|1045.53|1042.73|1047.01|1044.21|1047.26|1044.46|1045.28|1042.48|0
1653443700000|2022-05-25 01:55:00|1047.26|1044.46|1046.02|1043.22|1047.75|1044.95|1045.77|1042.97|0
1653444000000|2022-05-25 02:00:00|1045.53|1042.73|1040.58|1037.78|1045.53|1042.73|1039.96|1037.16|0
1653444300000|2022-05-25 02:05:00|1040.08|1037.28|1041.07|1038.27|1041.94|1039.14|1039.83|1037.03|0
1653444600000|2022-05-25 02:10:00|1041.32|1038.52|1042.56|1039.76|1042.56|1039.76|1040.58|1037.78|0
1653444900000|2022-05-25 02:15:00|1042.8|1040|1043.05|1040.25|1043.3|1040.5|1040.33|1037.53|0
1653445200000|2022-05-25 02:20:00|1042.93|1040.13|1042.31|1039.51|1043.05|1040.25|1041.32|1038.52|0
1653445500000|2022-05-25 02:25:00|1041.94|1039.14|1043.43|1040.63|1043.79|1040.99|1041.07|1038.27|0
1653445800000|2022-05-25 02:30:00|1043.54|1040.74|1044.66|1041.86|1045.77|1042.97|1042.8|1040|0
1653446100000|2022-05-25 02:35:00|1044.78|1041.98|1045.28|1042.48|1045.28|1042.48|1043.92|1041.12|0
1653446400000|2022-05-25 02:40:00|1045.41|1042.61|1046.51|1043.71|1046.64|1043.84|1045.03|1042.23|0
1653446700000|2022-05-25 02:45:00|1046.64|1043.84|1043.79|1040.99|1047.75|1044.95|1043.79|1040.99|0
1653447000000|2022-05-25 02:50:00|1043.54|1040.74|1044.53|1041.73|1044.78|1041.98|1042.93|1040.13|0
1653447300000|2022-05-25 02:55:00|1044.78|1041.98|1044.29|1041.49|1044.78|1041.98|1043.54|1040.74|0
1653447600000|2022-05-25 03:00:00|1044.42|1041.62|1042.55|1039.75|1044.42|1041.62|1042.31|1039.51|0
1653447900000|2022-05-25 03:05:00|1042.44|1039.64|1043.05|1040.25|1043.92|1041.12|1042.31|1039.51|0
1653448200000|2022-05-25 03:10:00|1042.8|1040|1040.57|1037.77|1043.3|1040.5|1040.57|1037.77|0
1653448500000|2022-05-25 03:15:00|1040.45|1037.65|1042.31|1039.51|1042.31|1039.51|1040.33|1037.53|0
1653448800000|2022-05-25 03:20:00|1042.55|1039.75|1041.81|1039.01|1043.54|1040.74|1041.69|1038.89|0
1653449100000|2022-05-25 03:25:00|1041.69|1038.89|1041.56|1038.76|1042.55|1039.75|1040.82|1038.02|0
1653449400000|2022-05-25 03:30:00|1041.32|1038.52|1038.35|1035.55|1041.56|1038.76|1038.35|1035.55|0
1653449700000|2022-05-25 03:35:00|1038.59|1035.79|1037.85|1035.05|1039.34|1036.54|1037.36|1034.56|0
1653450000000|2022-05-25 03:40:00|1037.6|1034.8|1036.12|1033.32|1038.35|1035.55|1035.87|1033.07|0
1653450300000|2022-05-25 03:45:00|1035.87|1033.07|1035.87|1033.07|1036.37|1033.57|1035.62|1032.82|0
1653450600000|2022-05-25 03:50:00|1036.12|1033.32|1035.87|1033.07|1036.12|1033.32|1035.75|1032.95|0
1653450900000|2022-05-25 03:55:00|1035.75|1032.95|1033.65|1030.85|1036.12|1033.32|1031.91|1029.11|0
1653451200000|2022-05-25 04:00:00|1033.53|1030.73|1034.88|1032.08|1035.13|1032.33|1033.4|1030.6|0
1653451500000|2022-05-25 04:05:00|1034.63|1031.83|1034.63|1031.83|1035.13|1032.33|1034.39|1031.59|0
1653451800000|2022-05-25 04:10:00|1035.13|1032.33|1037.11|1034.31|1037.6|1034.8|1035.13|1032.33|0
1653452100000|2022-05-25 04:15:00|1037.36|1034.56|1036.61|1033.81|1037.36|1034.56|1036.37|1033.57|0
1653452400000|2022-05-25 04:20:00|1036.49|1033.69|1036.12|1033.32|1036.61|1033.81|1035.38|1032.58|0
1653452700000|2022-05-25 04:25:00|1036.25|1033.45|1036.99|1034.19|1037.35|1034.55|1036|1033.2|0
1653453000000|2022-05-25 04:30:00|1036.86|1034.06|1036.12|1033.32|1036.99|1034.19|1035.38|1032.58|0
1653453300000|2022-05-25 04:35:00|1036.25|1033.45|1036.36|1033.56|1036.74|1033.94|1035.87|1033.07|0
1653453600000|2022-05-25 04:40:00|1036.61|1033.81|1036.36|1033.56|1037.11|1034.31|1036.12|1033.32|0
1653453900000|2022-05-25 04:45:00|1036.12|1033.32|1039.09|1036.29|1039.33|1036.53|1035.62|1032.82|0
1653454200000|2022-05-25 04:50:00|1038.97|1036.17|1037.85|1035.05|1038.97|1036.17|1037.11|1034.31|0
1653454500000|2022-05-25 04:55:00|1037.73|1034.93|1038.34|1035.54|1038.34|1035.54|1037.35|1034.55|0
1653454800000|2022-05-25 05:00:00|1038.59|1035.79|1037.98|1035.18|1038.97|1036.17|1036.36|1033.56|0
1653455100000|2022-05-25 05:05:00|1037.85|1035.05|1037.35|1034.55|1038.59|1035.79|1037.35|1034.55|0
1653455400000|2022-05-25 05:10:00|1037.48|1034.68|1035.62|1032.82|1037.6|1034.8|1034.63|1031.83|0
1653455700000|2022-05-25 05:15:00|1035.5|1032.7|1035.13|1032.33|1036.61|1033.81|1034.27|1031.47|0
1653456000000|2022-05-25 05:20:00|1035.26|1032.46|1035.87|1033.07|1036.12|1033.32|1034.88|1032.08|0
1653456300000|2022-05-25 05:25:00|1036|1033.2|1037.23|1034.43|1037.35|1034.55|1036|1033.2|0
1653456600000|2022-05-25 05:30:00|1037.6|1034.8|1039.46|1036.66|1040.07|1037.27|1037.6|1034.8|0
1653456900000|2022-05-25 05:35:00|1039.58|1036.78|1040.07|1037.27|1040.57|1037.77|1038.84|1036.04|0
1653457200000|2022-05-25 05:40:00|1039.83|1037.03|1041.06|1038.26|1042.3|1039.5|1039.83|1037.03|0
1653457500000|2022-05-25 05:45:00|1040.82|1038.02|1042.05|1039.25|1043.04|1040.24|1040.32|1037.52|0
1653457800000|2022-05-25 05:50:00|1041.81|1039.01|1041.69|1038.89|1043.29|1040.49|1041.19|1038.39|0
1653458100000|2022-05-25 05:55:00|1041.56|1038.76|1040.32|1037.52|1042.05|1039.25|1040.2|1037.4|0
1653458400000|2022-05-25 06:00:00|1040.45|1037.65|1044.1|1041.3|1044.78|1041.98|1038.59|1035.79|0
1653458700000|2022-05-25 06:05:00|1044.35|1041.55|1044.84|1042.04|1045.34|1042.54|1042.86|1040.06|0
1653459000000|2022-05-25 06:10:00|1044.72|1041.92|1046.33|1043.53|1046.82|1044.02|1043.85|1041.05|0
1653459300000|2022-05-25 06:15:00|1046.57|1043.77|1049.05|1046.25|1050.66|1047.86|1046.33|1043.53|0
1653459600000|2022-05-25 06:20:00|1049.18|1046.38|1048.8|1046|1049.3|1046.5|1047.32|1044.52|0
1653459900000|2022-05-25 06:25:00|1048.55|1045.75|1048.19|1045.39|1049.79|1046.99|1048.06|1045.26|0
1653460200000|2022-05-25 06:30:00|1048.3|1045.5|1047.07|1044.27|1050.04|1047.24|1047.07|1044.27|0
1653460500000|2022-05-25 06:35:00|1046.82|1044.02|1042|1039.2|1046.82|1044.02|1041.5|1038.7|0
1653460800000|2022-05-25 06:40:00|1041.87|1039.07|1038.9|1036.1|1042.61|1039.81|1038.41|1035.61|0
1653461100000|2022-05-25 06:45:00|1039.15|1036.35|1037.05|1034.25|1041.87|1039.07|1036.43|1033.63|0
1653461400000|2022-05-25 06:50:00|1037.67|1034.87|1035.93|1033.13|1038.41|1035.61|1034.2|1031.4|0
1653461700000|2022-05-25 06:55:00|1036.18|1033.38|1033.71|1030.91|1037.42|1034.62|1033.71|1030.91|0
1653462000000|2022-05-25 07:00:00|1034.83|1032.03|1041.62|1038.82|1042.36|1039.56|1034.58|1031.78|0
1653462300000|2022-05-25 07:05:00|1041.55|1039.15|1037.59|1035.19|1042.16|1039.76|1036.23|1033.83|0
1653462600000|2022-05-25 07:10:00|1037.96|1035.56|1037.22|1034.82|1040.56|1038.16|1036.23|1033.83|0
1653462900000|2022-05-25 07:15:00|1036.72|1034.32|1039.2|1036.8|1039.94|1037.54|1034.5|1032.1|0
1653463200000|2022-05-25 07:20:00|1039.08|1036.68|1041.17|1038.77|1044.89|1042.49|1038.7|1036.3|0
1653463500000|2022-05-25 07:25:00|1041.06|1038.66|1044.52|1042.12|1044.64|1042.24|1040.43|1038.03|0
1653463800000|2022-05-25 07:30:00|1044.64|1042.24|1046.62|1044.22|1048.35|1045.95|1044.52|1042.12|0
1653464100000|2022-05-25 07:35:00|1046.37|1043.97|1050.58|1048.18|1051.32|1048.92|1045.13|1042.73|0
1653464400000|2022-05-25 07:40:00|1050.33|1047.93|1049.09|1046.69|1050.83|1048.43|1047.24|1044.84|0
1653464700000|2022-05-25 07:45:00|1048.97|1046.57|1048.23|1045.83|1051.7|1049.3|1047.85|1045.45|0
1653465000000|2022-05-25 07:50:00|1048.35|1045.95|1047.61|1045.21|1049.09|1046.69|1045.87|1043.47|0
1653465300000|2022-05-25 07:55:00|1047.85|1045.45|1050.58|1048.18|1051.7|1049.3|1047.61|1045.21|0
1653465600000|2022-05-25 08:00:00|1050.46|1048.06|1054.17|1051.77|1057.01|1054.61|1048.6|1046.2|0
1653465900000|2022-05-25 08:05:00|1053.92|1051.52|1063.21|1060.81|1063.21|1060.81|1053.92|1051.52|0
1653466200000|2022-05-25 08:10:00|1062.96|1060.56|1060.73|1058.33|1064.2|1061.8|1060.12|1057.72|0
1653466500000|2022-05-25 08:15:00|1061.22|1058.82|1062.46|1060.06|1064.2|1061.8|1061.11|1058.71|0
1653466800000|2022-05-25 08:20:00|1062.71|1060.31|1060.48|1058.08|1063.45|1061.05|1059.99|1057.59|0
1653467100000|2022-05-25 08:25:00|1060.73|1058.33|1060.36|1057.96|1061.97|1059.57|1059.49|1057.09|0
1653467400000|2022-05-25 08:30:00|1060.11|1057.71|1056.4|1054|1060.11|1057.71|1056.02|1053.62|0
1653467700000|2022-05-25 08:35:00|1056.77|1054.37|1056.02|1053.62|1058|1055.6|1054.54|1052.14|0
1653468000000|2022-05-25 08:40:00|1056.27|1053.87|1054.78|1052.38|1056.27|1053.87|1054.04|1051.64|0
1653468300000|2022-05-25 08:45:00|1055.03|1052.63|1056.02|1053.62|1056.27|1053.87|1054.78|1052.38|0
1653468600000|2022-05-25 08:50:00|1055.78|1053.38|1054.17|1051.77|1057.01|1054.61|1053.55|1051.15|0
1653468900000|2022-05-25 08:55:00|1054.29|1051.89|1059.99|1057.59|1059.99|1057.59|1053.79|1051.39|0
1653469200000|2022-05-25 09:00:00|1060.23|1057.83|1063.83|1061.43|1064.69|1062.29|1059.74|1057.34|0
1653469500000|2022-05-25 09:05:00|1063.7|1061.3|1063.33|1060.93|1065.44|1063.04|1062.21|1059.81|0
1653469800000|2022-05-25 09:10:00|1063.21|1060.81|1069.53|1067.13|1069.53|1067.13|1062.46|1060.06|0
1653470100000|2022-05-25 09:15:00|1069.9|1067.5|1064.94|1062.54|1070.39|1067.99|1063.83|1061.43|0
1653470400000|2022-05-25 09:20:00|1064.82|1062.42|1064.94|1062.54|1066.67|1064.27|1064.2|1061.8|0
1653470700000|2022-05-25 09:25:00|1064.69|1062.29|1063.95|1061.55|1067.91|1065.51|1062.96|1060.56|0
1653471000000|2022-05-25 09:30:00|1064.2|1061.8|1060.73|1058.33|1065.93|1063.53|1060.48|1058.08|0
1653471300000|2022-05-25 09:35:00|1060.86|1058.46|1060.73|1058.33|1061.97|1059.57|1059.24|1056.84|0
1653471600000|2022-05-25 09:40:00|1060.48|1058.08|1062.46|1060.06|1062.71|1060.31|1060.23|1057.83|0
1653471900000|2022-05-25 09:45:00|1062.71|1060.31|1058.5|1056.1|1062.96|1060.56|1058.5|1056.1|0
1653472200000|2022-05-25 09:50:00|1058.75|1056.35|1055.41|1053.01|1058.99|1056.59|1054.53|1052.13|0
1653472500000|2022-05-25 09:55:00|1055.65|1053.25|1056.64|1054.24|1057.14|1054.74|1055.03|1052.63|0
1653472800000|2022-05-25 10:00:00|1057.01|1054.61|1054.53|1052.13|1057.14|1054.74|1053.79|1051.39|0
1653473100000|2022-05-25 10:05:00|1054.29|1051.89|1054.66|1052.26|1056.02|1053.62|1053.79|1051.39|0
1653473400000|2022-05-25 10:10:00|1054.78|1052.38|1057.26|1054.86|1057.75|1055.35|1052.8|1050.4|0
1653473700000|2022-05-25 10:15:00|1057.39|1054.99|1057.26|1054.86|1058.87|1056.47|1056.76|1054.36|0
1653474000000|2022-05-25 10:20:00|1057.39|1054.99|1056.02|1053.62|1057.75|1055.35|1055.28|1052.88|0
1653474300000|2022-05-25 10:25:00|1055.65|1053.25|1056.51|1054.11|1056.51|1054.11|1054.04|1051.64|0
1653474600000|2022-05-25 10:30:00|1056.76|1054.36|1059.98|1057.58|1060.48|1058.08|1056.51|1054.11|0
1653474900000|2022-05-25 10:35:00|1059.73|1057.33|1060.48|1058.08|1061.22|1058.82|1059.49|1057.09|0
1653475200000|2022-05-25 10:40:00|1059.98|1057.58|1058.38|1055.98|1060.23|1057.83|1057.51|1055.11|0
1653475500000|2022-05-25 10:45:00|1058.74|1056.34|1066.06|1063.66|1066.92|1064.52|1058.74|1056.34|0
1653475800000|2022-05-25 10:50:00|1066.42|1064.02|1065.93|1063.53|1068.41|1066.01|1064.94|1062.54|0
1653476100000|2022-05-25 10:55:00|1065.81|1063.41|1067.66|1065.26|1068.41|1066.01|1065.81|1063.41|0
1653476400000|2022-05-25 11:00:00|1067.91|1065.51|1064.94|1062.54|1068.78|1066.38|1064.19|1061.79|0
1653476700000|2022-05-25 11:05:00|1064.82|1062.42|1064.44|1062.04|1065.18|1062.78|1063.2|1060.8|0
1653477000000|2022-05-25 11:10:00|1064.69|1062.29|1069.28|1066.88|1070.52|1068.12|1064.69|1062.29|0
1653477300000|2022-05-25 11:15:00|1069.15|1066.75|1069.96|1067.56|1072.62|1070.22|1068.16|1065.76|0
1653477600000|2022-05-25 11:20:00|1070.14|1067.74|1075.21|1072.81|1075.21|1072.81|1070.14|1067.74|0
1653477900000|2022-05-25 11:25:00|1077.57|1075.17|1075.84|1073.44|1081.16|1078.76|1075.46|1073.06|0
1653478200000|2022-05-25 11:30:00|1075.71|1073.31|1078.68|1076.28|1078.93|1076.53|1073.72|1071.32|0
1653478500000|2022-05-25 11:35:00|1078.93|1076.53|1079.18|1076.78|1081.65|1079.25|1077.44|1075.04|0
1653478800000|2022-05-25 11:40:00|1078.43|1076.03|1082.28|1079.88|1083.14|1080.74|1078.43|1076.03|0
1653479100000|2022-05-25 11:45:00|1082.15|1079.75|1079.18|1076.78|1084.01|1081.61|1078.68|1076.28|0
1653479400000|2022-05-25 11:50:00|1078.93|1076.53|1075.71|1073.31|1079.67|1077.27|1075.09|1072.69|0
1653479700000|2022-05-25 11:55:00|1075.95|1073.55|1076.94|1074.54|1078.06|1075.66|1072.24|1069.84|0
1653480000000|2022-05-25 12:00:00|1076.7|1074.3|1077.44|1075.04|1079.55|1077.15|1076.45|1074.05|0
1653480300000|2022-05-25 12:05:00|1077.69|1075.29|1081.16|1078.76|1081.65|1079.25|1077.57|1075.17|0
1653480600000|2022-05-25 12:10:00|1080.66|1078.26|1077.82|1075.42|1082.4|1080|1077.44|1075.04|0
1653480900000|2022-05-25 12:15:00|1077.69|1075.29|1079.42|1077.02|1079.67|1077.27|1076.45|1074.05|0
1653481200000|2022-05-25 12:20:00|1079.67|1077.27|1076.94|1074.54|1079.67|1077.27|1076.45|1074.05|0
1653481500000|2022-05-25 12:25:00|1077.19|1074.79|1080.79|1078.39|1080.79|1078.39|1076.45|1074.05|0
1653481800000|2022-05-25 12:30:00|1080.91|1078.51|1073.97|1071.57|1085.62|1083.22|1071.49|1069.09|0
1653482100000|2022-05-25 12:35:00|1072.48|1070.08|1075.95|1073.55|1077.93|1075.53|1072.48|1070.08|0
1653482400000|2022-05-25 12:40:00|1076.2|1073.8|1077.19|1074.79|1079.17|1076.77|1073.97|1071.57|0
1653482700000|2022-05-25 12:45:00|1077.32|1074.92|1076.2|1073.8|1078.06|1075.66|1074.71|1072.31|0
1653483000000|2022-05-25 12:50:00|1076.08|1073.68|1074.28|1071.88|1076.08|1073.68|1072.54|1070.14|0
1653483300000|2022-05-25 12:55:00|1074.41|1072.01|1074.52|1072.12|1077.25|1074.85|1072.92|1070.52|0
1653483600000|2022-05-25 13:00:00|1074.28|1071.88|1075.4|1073|1076.26|1073.86|1071.06|1068.66|0
1653483900000|2022-05-25 13:05:00|1075.27|1072.87|1070.31|1067.91|1076.01|1073.61|1070.07|1067.67|0
1653484200000|2022-05-25 13:10:00|1070.56|1068.16|1074.52|1072.12|1075.27|1072.87|1070.56|1068.16|0
1653484500000|2022-05-25 13:15:00|1074.28|1071.88|1075.27|1072.87|1077|1074.6|1074.03|1071.63|0
1653484800000|2022-05-25 13:20:00|1075.51|1073.11|1070.56|1068.16|1075.51|1073.11|1070.56|1068.16|0
1653485100000|2022-05-25 13:25:00|1070.81|1068.41|1075.27|1072.87|1077.13|1074.73|1070.56|1068.16|0
1653485400000|2022-05-25 13:30:00|1075.4|1073|1061.65|1059.25|1077.74|1075.34|1059.67|1057.27|0
1653485700000|2022-05-25 13:35:00|1060.66|1058.26|1053.02|1050.62|1061.92|1059.52|1048.82|1046.42|0
1653486000000|2022-05-25 13:40:00|1051.9|1049.5|1052.41|1050.01|1060.83|1058.43|1049.93|1047.53|0
1653486300000|2022-05-25 13:45:00|1049.69|1047.29|1062.56|1060.16|1064.54|1062.14|1044.74|1042.34|0
1653486600000|2022-05-25 13:50:00|1063.68|1061.28|1055.38|1052.98|1063.68|1061.28|1053.65|1051.25|0
1653486900000|2022-05-25 13:55:00|1054.77|1052.37|1052.97|1050.57|1056.62|1054.22|1049.19|1046.79|0
1653487200000|2022-05-25 14:00:00|1053.34|1050.94|1051.98|1049.58|1058.29|1055.89|1048.52|1046.12|0
1653487500000|2022-05-25 14:05:00|1051.73|1049.33|1057.05|1054.65|1062.37|1059.97|1051.73|1049.33|0
1653487800000|2022-05-25 14:10:00|1056.43|1054.03|1048.02|1045.62|1060.76|1058.36|1047.03|1044.63|0
1653488100000|2022-05-25 14:15:00|1048.27|1045.87|1042.95|1040.55|1051.11|1048.71|1039.49|1037.09|0
1653488400000|2022-05-25 14:20:00|1042.7|1040.3|1041.96|1039.56|1045.67|1043.27|1038.99|1036.59|0
1653488700000|2022-05-25 14:25:00|1041.22|1038.82|1033.73|1031.33|1041.65|1039.25|1033.37|1030.97|0
1653489000000|2022-05-25 14:30:00|1033.24|1030.84|1027.06|1024.66|1036.45|1034.05|1026.07|1023.67|0
1653489300000|2022-05-25 14:35:00|1026.15|1023.75|1026.02|1023.62|1029.23|1026.83|1023.55|1021.15|0
1653489600000|2022-05-25 14:40:00|1024.78|1022.38|1031.21|1028.81|1035.66|1033.26|1024.53|1022.13|0
1653489900000|2022-05-25 14:45:00|1031.46|1029.06|1037.39|1034.99|1041.35|1038.95|1030.72|1028.32|0
1653490200000|2022-05-25 14:50:00|1037.03|1034.63|1037.89|1035.49|1038.38|1035.98|1034.18|1031.78|0
1653490500000|2022-05-25 14:55:00|1037.39|1034.99|1033.93|1031.53|1038.51|1036.11|1031.7|1029.3|0
1653490800000|2022-05-25 15:00:00|1033.44|1031.04|1042.34|1039.94|1044.32|1041.92|1033.44|1031.04|0
1653491100000|2022-05-25 15:05:00|1041.6|1039.2|1037.64|1035.24|1043.33|1040.93|1034.67|1032.27|0
1653491400000|2022-05-25 15:10:00|1037.89|1035.49|1036.16|1033.76|1039.37|1036.97|1033.68|1031.28|0
1653491700000|2022-05-25 15:15:00|1036.4|1034|1036.4|1034|1038.63|1036.23|1033.19|1030.79|0
1653492000000|2022-05-25 15:20:00|1036.13|1033.73|1036.5|1034.1|1041.2|1038.8|1035.15|1032.75|0
1653492300000|2022-05-25 15:25:00|1035.51|1033.11|1038.98|1036.58|1039.97|1037.57|1035.51|1033.11|0
1653492600000|2022-05-25 15:30:00|1038.73|1036.33|1046.64|1044.24|1047.88|1045.48|1038.73|1036.33|0
1653492900000|2022-05-25 15:35:00|1046.89|1044.49|1051.18|1048.78|1055.64|1053.24|1045.41|1043.01|0
1653493200000|2022-05-25 15:40:00|1052.05|1049.65|1045.99|1043.59|1053.41|1051.01|1044.26|1041.86|0
1653493500000|2022-05-25 15:45:00|1046.24|1043.84|1044.14|1041.74|1047.97|1045.57|1042.03|1039.63|0
1653493800000|2022-05-25 15:50:00|1044.01|1041.61|1045.99|1043.59|1047.72|1045.32|1042.53|1040.13|0
1653494100000|2022-05-25 15:55:00|1046.48|1044.08|1046.23|1043.83|1046.73|1044.33|1041.54|1039.14|0
1653494400000|2022-05-25 16:00:00|1046.12|1043.72|1043.51|1041.11|1046.73|1044.33|1040.8|1038.4|0
1653494700000|2022-05-25 16:05:00|1043.76|1041.36|1050.19|1047.79|1051.43|1049.03|1041.54|1039.14|0
1653495000000|2022-05-25 16:10:00|1051.43|1049.03|1047.6|1045.2|1051.43|1049.03|1045.99|1043.59|0
1653495300000|2022-05-25 16:15:00|1047.22|1044.82|1051.43|1049.03|1053.66|1051.26|1046.73|1044.33|0
1653495600000|2022-05-25 16:20:00|1052.17|1049.77|1058.6|1056.2|1059.1|1056.7|1051.68|1049.28|0
1653495900000|2022-05-25 16:25:00|1058.11|1055.71|1060.47|1058.07|1065.54|1063.14|1058.11|1055.71|0
1653496200000|2022-05-25 16:30:00|1060.09|1057.69|1060.76|1058.36|1061.75|1059.35|1056.13|1053.73|0
1653496500000|2022-05-25 16:35:00|1061.51|1059.11|1062.5|1060.1|1065.97|1063.57|1059.28|1056.88|0
1653496800000|2022-05-25 16:40:00|1062.75|1060.35|1058.29|1055.89|1062.75|1060.35|1058.04|1055.64|0
1653497100000|2022-05-25 16:45:00|1058.04|1055.64|1053.58|1051.18|1058.78|1056.38|1052.72|1050.32|0
1653497400000|2022-05-25 16:50:00|1053.83|1051.43|1056.8|1054.4|1058.53|1056.13|1053.83|1051.43|0
1653497700000|2022-05-25 16:55:00|1057.3|1054.9|1052.59|1050.19|1060.52|1058.12|1052.59|1050.19|0
1653498000000|2022-05-25 17:00:00|1053.09|1050.69|1057.18|1054.78|1058.78|1056.38|1053.09|1050.69|0
1653498300000|2022-05-25 17:05:00|1056.55|1054.15|1056.06|1053.66|1058.78|1056.38|1054.82|1052.42|0
1653498600000|2022-05-25 17:10:00|1055.81|1053.41|1058.53|1056.13|1064.48|1062.08|1055.32|1052.92|0
1653498900000|2022-05-25 17:15:00|1058.29|1055.89|1057.05|1054.65|1058.53|1056.13|1053.09|1050.69|0
1653499200000|2022-05-25 17:20:00|1056.55|1054.15|1058.04|1055.64|1060.52|1058.12|1055.07|1052.67|0
1653499500000|2022-05-25 17:25:00|1057.79|1055.39|1053.58|1051.18|1060.76|1058.36|1051.6|1049.2|0
1653499800000|2022-05-25 17:30:00|1053.33|1050.93|1051.35|1048.95|1054.82|1052.42|1051.11|1048.71|0
1653500100000|2022-05-25 17:35:00|1051.85|1049.45|1050.61|1048.21|1052.1|1049.7|1045.91|1043.51|0
1653500400000|2022-05-25 17:40:00|1050.12|1047.72|1049.13|1046.73|1052.84|1050.44|1048.38|1045.98|0
1653500700000|2022-05-25 17:45:00|1048.88|1046.48|1047.64|1045.24|1051.24|1048.84|1047.39|1044.99|0
1653501000000|2022-05-25 17:50:00|1047.39|1044.99|1053.46|1051.06|1054.82|1052.42|1047.15|1044.75|0
1653501300000|2022-05-25 17:55:00|1053.58|1051.18|1052.58|1049.7|1055.55|1052.67|1050.48|1047.6|0
1653501600000|2022-05-25 18:00:00|1053.08|1050.2|1043.18|1040.3|1055.55|1052.67|1033.29|1030.41|0
1653501900000|2022-05-25 18:05:00|1042.07|1039.19|1057.89|1055.01|1071.53|1068.65|1038.86|1035.98|0
1653502200000|2022-05-25 18:10:00|1057.15|1054.27|1049.1|1046.22|1059.38|1056.5|1043.77|1040.89|0
1653502500000|2022-05-25 18:15:00|1048.97|1046.09|1044.14|1041.26|1051.2|1048.32|1034.36|1031.48|0
1653502800000|2022-05-25 18:20:00|1043.27|1040.39|1039.06|1036.18|1046|1043.12|1034.86|1031.98|0
1653503100000|2022-05-25 18:25:00|1038.57|1035.69|1029.17|1026.29|1040.68|1037.8|1027.44|1024.56|0
1653503400000|2022-05-25 18:30:00|1027.93|1025.05|1027.19|1024.31|1032.88|1030|1024.96|1022.08|0
1653503700000|2022-05-25 18:35:00|1026.94|1024.06|1034.04|1031.16|1034.29|1031.41|1024.47|1021.59|0
1653504000000|2022-05-25 18:40:00|1033.3|1030.42|1030.58|1027.7|1034.29|1031.41|1022.66|1019.78|0
1653504300000|2022-05-25 18:45:00|1029.59|1026.71|1032.56|1029.68|1032.56|1029.68|1026.87|1023.99|0
1653504600000|2022-05-25 18:50:00|1030.83|1027.95|1021.18|1018.3|1031.07|1028.19|1020.43|1017.55|0
1653504900000|2022-05-25 18:55:00|1020.68|1017.8|1021.07|1018.19|1023.29|1020.41|1018.95|1016.07|0
1653505200000|2022-05-25 19:00:00|1020.57|1017.69|1008.7|1005.82|1022.55|1019.67|1006.97|1004.09|0
1653505500000|2022-05-25 19:05:00|1008.45|1005.57|1006.47|1003.59|1012.65|1009.77|1005.48|1002.6|0
1653505800000|2022-05-25 19:10:00|1006.97|1004.09|1005.23|1002.35|1007.95|1005.07|1003.26|1000.38|0
1653506100000|2022-05-25 19:15:00|1004.49|1001.61|1010.92|1008.04|1012.16|1009.28|1004.49|1001.61|0
1653506400000|2022-05-25 19:20:00|1010.67|1007.79|1011.05|1008.17|1013.39|1010.51|1007.95|1005.07|0
1653506700000|2022-05-25 19:25:00|1010.92|1008.04|1012.65|1009.77|1013.64|1010.76|1008.7|1005.82|0
1653507000000|2022-05-25 19:30:00|1011.66|1008.78|1014.38|1011.5|1015.87|1012.99|1007.46|1004.58|0
1653507300000|2022-05-25 19:35:00|1015.37|1012.49|1019.33|1016.45|1021.56|1018.68|1014.63|1011.75|0
1653507600000|2022-05-25 19:40:00|1020.07|1017.19|1017.11|1014.23|1024.04|1021.16|1016.36|1013.48|0
1653507900000|2022-05-25 19:45:00|1017.85|1014.97|1021.42|1018.54|1024.39|1021.51|1017.85|1014.97|0
1653508200000|2022-05-25 19:50:00|1025.76|1022.88|1025.75|1022.63|1032.92|1029.8|1024.76|1021.64|0
1653508500000|2022-05-25 19:55:00|1026.74|1023.62|1023.89|1021.01|1026.86|1023.98|1020.43|1017.55|0
1653508800000|2022-05-25 20:00:00|1021.67|1018.79|1022.91|1020.03|1024.14|1021.26|1021.42|1018.54|0
1653509100000|2022-05-25 20:05:00|1022.66|1019.78|1030.58|1027.7|1030.58|1027.7|1021.42|1018.54|0
1653509400000|2022-05-25 20:10:00|1030.33|1027.45|1028.6|1025.72|1031.57|1028.69|1025.38|1022.5|0
1653509700000|2022-05-25 20:15:00|1030.57|1027.21|1027.97|1024.61|1030.57|1027.21|1027.35|1023.99|0
1653510000000|2022-05-25 20:20:00|1027.85|1024.49|1039.98|1036.62|1040.72|1037.36|1027.85|1024.49|0
1653510300000|2022-05-25 20:25:00|1039.73|1036.37|1038.12|1034.76|1043.69|1040.33|1038.12|1034.76|0
1653510600000|2022-05-25 20:30:00|1038.98|1035.62|1031.56|1028.2|1039.86|1036.5|1031.31|1027.95|0
1653510900000|2022-05-25 20:35:00|1031.69|1028.33|1030.32|1026.96|1033.42|1030.06|1029.33|1025.97|0
1653511200000|2022-05-25 20:40:00|1030.45|1027.09|1034.28|1030.92|1034.28|1030.92|1030.45|1027.09|0
1653511500000|2022-05-25 20:45:00|1034.53|1031.17|1035.02|1031.66|1036.51|1033.15|1033.54|1030.18|0
1653511800000|2022-05-25 20:50:00|1034.77|1031.41|1032.79|1029.43|1035.52|1032.16|1032.55|1029.19|0
1653512100000|2022-05-25 20:55:00|1033.17|1029.81|1030.2|1026.84|1033.17|1029.81|1030.2|1026.84|0
1653512400000|2022-05-25 21:00:00|1031.3|1027.94|1031.34|1027.98|1031.34|1027.98|1030.62|1027.26|0
1653512700000|2022-05-25 21:05:00|1031.3|1027.94|1030.94|1027.58|1031.63|1028.27|1030.9|1027.54|0
1653513000000|2022-05-25 21:10:00|1030.98|1027.62|1031.3|1027.94|1031.83|1028.47|1030.98|1027.62|0
1653513300000|2022-05-25 21:15:00|1031.27|1027.91|1031.2|1027.84|1031.49|1028.13|1031.09|1027.73|0
1653513600000|2022-05-25 21:20:00|1031.3|1027.94|1031.56|1028.2|1031.73|1028.37|1031.27|1027.91|0
1653513900000|2022-05-25 21:25:00|1031.6|1028.24|1030.98|1027.62|1031.65|1028.29|1030.98|1027.62|0
1653514200000|2022-05-25 21:30:00|1031.05|1027.69|1030.72|1027.36|1031.05|1027.69|1030.68|1027.32|0
1653514500000|2022-05-25 21:35:00|1030.9|1027.54|1030.51|1027.15|1030.98|1027.62|1030.51|1027.15|0
1653514800000|2022-05-25 21:40:00|1030.48|1027.12|1030.33|1026.97|1030.79|1027.43|1030.29|1026.93|0
1653515100000|2022-05-25 21:45:00|1030.29|1026.93|1030.57|1027.21|1030.79|1027.43|1030.11|1026.75|0
1653515400000|2022-05-25 21:50:00|1030.4|1027.04|1030.15|1026.79|1030.51|1027.15|1030.04|1026.68|0
1653515700000|2022-05-25 21:55:00|1029.78|1026.42|1030.15|1026.79|1030.98|1027.62|1029.78|1026.42|0
1653516000000|2022-05-25 22:00:00|1028.71|1025.35|1026.98|1023.62|1028.71|1025.35|1025.62|1022.26|0
1653516300000|2022-05-25 22:05:00|1026.85|1023.49|1027.48|1024.12|1028.34|1024.98|1026.24|1022.88|0
1653516600000|2022-05-25 22:10:00|1027.35|1023.99|1024.38|1021.02|1027.48|1024.12|1024.13|1020.77|0
1653516900000|2022-05-25 22:15:00|1024.13|1020.77|1025.12|1021.76|1025.61|1022.25|1024.13|1020.77|0
1653517200000|2022-05-25 22:20:00|1025.37|1022.01|1026.6|1023.24|1026.85|1023.49|1025|1021.64|0
1653517500000|2022-05-25 22:25:00|1026.85|1023.49|1029.82|1026.46|1030.07|1026.71|1026.24|1022.88|0
1653517800000|2022-05-25 22:30:00|1029.57|1026.21|1028.46|1025.1|1030.2|1026.84|1028.46|1025.1|0
1653518100000|2022-05-25 22:35:00|1028.58|1025.22|1027.59|1024.23|1028.58|1025.22|1027.1|1023.74|0
1653518400000|2022-05-25 22:40:00|1027.1|1023.74|1028.34|1024.98|1028.34|1024.98|1026.36|1023|0
1653518700000|2022-05-25 22:45:00|1028.71|1025.35|1029.21|1025.85|1029.21|1025.85|1028.34|1024.98|0
1653519000000|2022-05-25 22:50:00|1029.08|1025.72|1028.96|1025.6|1029.57|1026.21|1028.58|1025.22|0
1653519300000|2022-05-25 22:55:00|1028.83|1025.47|1025.61|1022.25|1029.57|1026.21|1025.37|1022.01|0
1653519600000|2022-05-25 23:00:00|1025.12|1021.76|1024.87|1021.51|1026.11|1022.75|1024.62|1021.26|0
1653519900000|2022-05-25 23:05:00|1024.62|1021.26|1026.36|1023|1026.36|1023|1024.5|1021.14|0
1653520200000|2022-05-25 23:10:00|1026.11|1022.75|1023.63|1020.27|1026.11|1022.75|1023.63|1020.27|0
1653520500000|2022-05-25 23:15:00|1023.39|1020.03|1024.38|1021.02|1024.38|1021.02|1023.14|1019.78|0
1653520800000|2022-05-25 23:20:00|1024.62|1021.26|1025.61|1022.25|1025.61|1022.25|1024.38|1021.02|0
1653521100000|2022-05-25 23:25:00|1025.49|1022.13|1025.49|1022.13|1026.24|1022.88|1025.36|1022|0
1653521400000|2022-05-25 23:30:00|1025.61|1022.25|1026.85|1023.49|1026.98|1023.62|1024.5|1021.14|0
1653521700000|2022-05-25 23:35:00|1026.35|1022.99|1027.34|1023.98|1027.59|1024.23|1025.61|1022.25|0
1653522000000|2022-05-25 23:40:00|1028.33|1024.97|1026.6|1023.24|1028.33|1024.97|1026.11|1022.75|0
1653522300000|2022-05-25 23:45:00|1026.35|1022.99|1027.22|1023.86|1028.09|1024.73|1025.36|1022|0
1653522600000|2022-05-25 23:50:00|1027.59|1024.23|1031.06|1027.7|1031.06|1027.7|1027.34|1023.98|0
1653522900000|2022-05-25 23:55:00|1031.18|1027.82|1031.18|1027.82|1032.29|1028.93|1030.31|1026.95|0
1653523200000|2022-05-26 00:00:00|1031.8|1028.44|1027.34|1023.98|1032.54|1029.18|1026.48|1023.12|0
1653523500000|2022-05-26 00:05:00|1027.84|1024.48|1022.15|1018.79|1028.33|1024.97|1022.15|1018.79|0
1653523800000|2022-05-26 00:10:00|1021.41|1018.05|1013|1009.64|1021.9|1018.54|1011.76|1008.4|0
1653524100000|2022-05-26 00:15:00|1013.49|1010.13|1018.68|1015.32|1018.68|1015.32|1013.49|1010.13|0
1653524400000|2022-05-26 00:20:00|1018.93|1015.57|1019.18|1015.82|1019.43|1016.07|1017.45|1014.09|0
1653524700000|2022-05-26 00:25:00|1018.93|1015.57|1014.23|1010.87|1019.43|1016.07|1014.23|1010.87|0
1653525000000|2022-05-26 00:30:00|1014.12|1010.76|1011.27|1007.91|1016.21|1012.85|1010.53|1007.17|0
1653525300000|2022-05-26 00:35:00|1011.76|1008.4|1013.87|1010.51|1015.47|1012.11|1011.76|1008.4|0
1653525600000|2022-05-26 00:40:00|1013.74|1010.38|1009.54|1006.18|1015.35|1011.99|1009.29|1005.93|0
1653525900000|2022-05-26 00:45:00|1009.67|1006.31|1010.77|1007.41|1010.77|1007.41|1008.3|1004.94|0
1653526200000|2022-05-26 00:50:00|1010.53|1007.17|1010.9|1007.54|1012.5|1009.14|1010.53|1007.17|0
1653526500000|2022-05-26 00:55:00|1010.77|1007.41|1009.78|1006.42|1012.75|1009.39|1009.78|1006.42|0
1653526800000|2022-05-26 01:00:00|1009.91|1006.55|1010.52|1007.16|1011.76|1008.4|1009.91|1006.55|0
1653527100000|2022-05-26 01:05:00|1010.77|1007.41|1008.05|1004.69|1012.01|1008.65|1008.05|1004.69|0
1653527400000|2022-05-26 01:10:00|1008.18|1004.82|1011.02|1007.66|1011.02|1007.66|1008.05|1004.69|0
1653527700000|2022-05-26 01:15:00|1011.15|1007.79|1011.02|1007.66|1011.76|1008.4|1009.54|1006.18|0
1653528000000|2022-05-26 01:20:00|1011.15|1007.79|1014.85|1011.49|1015.22|1011.86|1010.9|1007.54|0
1653528300000|2022-05-26 01:25:00|1014.73|1011.37|1016.7|1013.34|1016.7|1013.34|1014.48|1011.12|0
1653528600000|2022-05-26 01:30:00|1016.46|1013.1|1017.45|1014.09|1019.42|1016.06|1016.46|1013.1|0
1653528900000|2022-05-26 01:35:00|1017.69|1014.33|1021.9|1018.54|1024|1020.64|1017.69|1014.33|0
1653529200000|2022-05-26 01:40:00|1022.27|1018.91|1021.9|1018.54|1023.13|1019.77|1020.29|1016.93|0
1653529500000|2022-05-26 01:45:00|1022.14|1018.78|1023.13|1019.77|1024.87|1021.51|1020.54|1017.18|0
1653529800000|2022-05-26 01:50:00|1023.26|1019.9|1022.64|1019.28|1023.51|1020.15|1021.4|1018.04|0
1653530100000|2022-05-26 01:55:00|1023.13|1019.77|1026.84|1023.48|1028.08|1024.72|1023.13|1019.77|0
1653530400000|2022-05-26 02:00:00|1026.6|1023.24|1026.84|1023.48|1027.83|1024.47|1024.75|1021.39|0
1653530700000|2022-05-26 02:05:00|1027.34|1023.98|1025.36|1022|1027.34|1023.98|1025.36|1022|0
1653531000000|2022-05-26 02:10:00|1025.11|1021.75|1028.95|1025.59|1029.81|1026.45|1024.37|1021.01|0
1653531300000|2022-05-26 02:15:00|1029.07|1025.71|1025.85|1022.49|1029.32|1025.96|1025.85|1022.49|0
1653531600000|2022-05-26 02:20:00|1025.24|1021.88|1025.36|1022|1027.83|1024.47|1025.11|1021.75|0
1653531900000|2022-05-26 02:25:00|1025.24|1021.88|1024.99|1021.63|1025.61|1022.25|1023.38|1020.02|0
1653532200000|2022-05-26 02:30:00|1024.86|1021.5|1022.39|1019.03|1024.86|1021.5|1022.14|1018.78|0
1653532500000|2022-05-26 02:35:00|1022.14|1018.78|1024.86|1021.5|1025.11|1021.75|1022.14|1018.78|0
1653532800000|2022-05-26 02:40:00|1024.5|1021.14|1024.62|1021.26|1026.35|1022.99|1022.77|1019.41|0
1653533100000|2022-05-26 02:45:00|1024.37|1021.01|1025.36|1022|1025.36|1022|1023.63|1020.27|0
1653533400000|2022-05-26 02:50:00|1025.61|1022.25|1024.62|1021.26|1025.61|1022.25|1024.37|1021.01|0
1653533700000|2022-05-26 02:55:00|1024.86|1021.5|1026.1|1022.74|1026.23|1022.87|1024.12|1020.76|0
1653534000000|2022-05-26 03:00:00|1026.35|1022.99|1025.85|1022.49|1026.6|1023.24|1025.36|1022|0
1653534300000|2022-05-26 03:05:00|1026.1|1022.74|1032.04|1028.68|1032.53|1029.17|1026.1|1022.74|0
1653534600000|2022-05-26 03:10:00|1031.79|1028.43|1032.78|1029.42|1034.02|1030.66|1031.43|1028.07|0
1653534900000|2022-05-26 03:15:00|1033.03|1029.67|1035.88|1032.52|1036.87|1033.51|1032.29|1028.93|0
1653535200000|2022-05-26 03:20:00|1036|1032.64|1032.17|1028.81|1036.25|1032.89|1031.79|1028.43|0
1653535500000|2022-05-26 03:25:00|1031.54|1028.18|1031.05|1027.69|1033.52|1030.16|1030.44|1027.08|0
1653535800000|2022-05-26 03:30:00|1031.18|1027.82|1028.08|1024.72|1032.04|1028.68|1027.09|1023.73|0
1653536100000|2022-05-26 03:35:00|1028.21|1024.85|1029.81|1026.45|1029.81|1026.45|1027.34|1023.98|0
1653536400000|2022-05-26 03:40:00|1029.56|1026.2|1027.83|1024.47|1029.56|1026.2|1027.34|1023.98|0
1653536700000|2022-05-26 03:45:00|1028.08|1024.72|1027.58|1024.22|1028.45|1025.09|1027.58|1024.22|0
1653537000000|2022-05-26 03:50:00|1028.08|1024.72|1028.21|1024.85|1028.57|1025.21|1027.71|1024.35|0
1653537300000|2022-05-26 03:55:00|1028.33|1024.97|1025.73|1022.37|1028.57|1025.21|1024.61|1021.25|0
1653537600000|2022-05-26 04:00:00|1025.6|1022.24|1026.97|1023.61|1027.09|1023.73|1025.11|1021.75|0
1653537900000|2022-05-26 04:05:00|1026.59|1023.23|1027.46|1024.1|1027.58|1024.22|1026.1|1022.74|0
1653538200000|2022-05-26 04:10:00|1027.34|1023.98|1027.96|1024.6|1028.21|1024.85|1026.59|1023.23|0
1653538500000|2022-05-26 04:15:00|1027.83|1024.47|1027.58|1024.22|1028.08|1024.72|1027.09|1023.73|0
1653538800000|2022-05-26 04:20:00|1027.83|1024.47|1029.56|1026.2|1030.06|1026.7|1027.34|1023.98|0
1653539100000|2022-05-26 04:25:00|1029.94|1026.58|1029.81|1026.45|1030.8|1027.44|1029.56|1026.2|0
1653539400000|2022-05-26 04:30:00|1029.69|1026.33|1029.81|1026.45|1029.81|1026.45|1029.2|1025.84|0
1653539700000|2022-05-26 04:35:00|1030.06|1026.7|1028.82|1025.46|1030.06|1026.7|1028.21|1024.85|0
1653540000000|2022-05-26 04:40:00|1028.7|1025.34|1031.05|1027.69|1031.54|1028.18|1028.57|1025.21|0
1653540300000|2022-05-26 04:45:00|1031.29|1027.93|1030.55|1027.19|1031.29|1027.93|1030.06|1026.7|0
1653540600000|2022-05-26 04:50:00|1030.68|1027.32|1034.02|1030.66|1034.51|1031.15|1030.55|1027.19|0
1653540900000|2022-05-26 04:55:00|1034.15|1030.79|1034.51|1031.15|1035.26|1031.9|1033.77|1030.41|0
1653541200000|2022-05-26 05:00:00|1034.76|1031.4|1033.77|1030.41|1036.62|1033.26|1033.27|1029.91|0
1653541500000|2022-05-26 05:05:00|1034.15|1030.79|1032.28|1028.92|1034.64|1031.28|1032.04|1028.68|0
1653541800000|2022-05-26 05:10:00|1032.04|1028.68|1033.4|1030.04|1033.52|1030.16|1031.05|1027.69|0
1653542100000|2022-05-26 05:15:00|1033.27|1029.91|1032.28|1028.92|1035.75|1032.39|1031.79|1028.43|0
1653542400000|2022-05-26 05:20:00|1032.41|1029.05|1033.77|1030.41|1033.77|1030.41|1031.05|1027.69|0
1653542700000|2022-05-26 05:25:00|1033.52|1030.16|1033.03|1029.67|1034.51|1031.15|1032.53|1029.17|0
1653543000000|2022-05-26 05:30:00|1032.78|1029.42|1031.54|1028.18|1033.15|1029.79|1031.05|1027.69|0
1653543300000|2022-05-26 05:35:00|1031.29|1027.93|1033.77|1030.41|1034.02|1030.66|1031.05|1027.69|0
1653543600000|2022-05-26 05:40:00|1034.02|1030.66|1032.28|1028.92|1034.51|1031.15|1031.54|1028.18|0
1653543900000|2022-05-26 05:45:00|1032.04|1028.68|1032.41|1029.05|1033.27|1029.91|1030.8|1027.44|0
1653544200000|2022-05-26 05:50:00|1032.28|1028.92|1037.48|1034.12|1037.48|1034.12|1032.28|1028.92|0
1653544500000|2022-05-26 05:55:00|1037.23|1033.87|1036.74|1033.38|1039.71|1036.35|1035.5|1032.14|0
1653544800000|2022-05-26 06:00:00|1036|1032.64|1038.11|1034.75|1038.97|1035.61|1034.39|1031.03|0
1653545100000|2022-05-26 06:05:00|1038.22|1034.86|1039.22|1035.86|1040.21|1036.85|1036.74|1033.38|0
1653545400000|2022-05-26 06:10:00|1039.34|1035.98|1038.22|1034.86|1039.34|1035.98|1036.24|1032.88|0
1653545700000|2022-05-26 06:15:00|1037.48|1034.12|1033.77|1030.41|1037.61|1034.25|1033.77|1030.41|0
1653546000000|2022-05-26 06:20:00|1034.01|1030.65|1032.78|1029.42|1036|1032.64|1032.78|1029.42|0
1653546300000|2022-05-26 06:25:00|1033.52|1030.16|1035.13|1031.77|1035.75|1032.39|1032.78|1029.42|0
1653546600000|2022-05-26 06:30:00|1035|1031.64|1036.24|1032.88|1037.23|1033.87|1035|1031.64|0
1653546900000|2022-05-26 06:35:00|1036.62|1033.26|1034.76|1031.4|1036.62|1033.26|1033.27|1029.91|0
1653547200000|2022-05-26 06:40:00|1035|1031.64|1033.12|1029.76|1035.63|1032.27|1032.87|1029.51|0
1653547500000|2022-05-26 06:45:00|1033.25|1029.89|1033.86|1030.5|1034.11|1030.75|1031.39|1028.03|0
1653547800000|2022-05-26 06:50:00|1033.74|1030.38|1032.62|1029.26|1033.86|1030.5|1032.38|1029.02|0
1653548100000|2022-05-26 06:55:00|1032.38|1029.02|1031.39|1028.03|1032.62|1029.26|1030.15|1026.79|0
1653548400000|2022-05-26 07:00:00|1031.88|1028.52|1030.03|1026.67|1031.88|1028.52|1027.43|1024.07|0
1653548700000|2022-05-26 07:05:00|1029.91|1027.03|1028.42|1025.54|1031.15|1028.27|1027.43|1024.55|0
1653549000000|2022-05-26 07:10:00|1028.55|1025.67|1029.79|1026.91|1030.4|1027.52|1027.43|1024.55|0
1653549300000|2022-05-26 07:15:00|1030.16|1027.28|1026.08|1023.2|1030.16|1027.28|1025.83|1022.95|0
1653549600000|2022-05-26 07:20:00|1025.95|1023.07|1023.72|1020.84|1026.45|1023.57|1023.23|1020.35|0
1653549900000|2022-05-26 07:25:00|1023.48|1020.6|1022.62|1019.74|1024.22|1021.34|1022.49|1019.61|0
1653550200000|2022-05-26 07:30:00|1022.24|1019.36|1018.53|1015.65|1022.24|1019.36|1018.53|1015.65|0
1653550500000|2022-05-26 07:35:00|1018.78|1015.9|1014.08|1011.2|1020.02|1017.14|1014.08|1011.2|0
1653550800000|2022-05-26 07:40:00|1013.84|1010.96|1012.77|1009.89|1015.32|1012.44|1011.85|1008.97|0
1653551100000|2022-05-26 07:45:00|1013.02|1010.14|1015.24|1012.36|1016.23|1013.35|1011.78|1008.9|0
1653551400000|2022-05-26 07:50:00|1015.49|1012.61|1013.76|1010.88|1015.86|1012.98|1013.51|1010.63|0
1653551700000|2022-05-26 07:55:00|1013.51|1010.63|1008.57|1005.69|1013.51|1010.63|1008.32|1005.44|0
1653552000000|2022-05-26 08:00:00|1008.32|1005.44|1012.27|1009.39|1013.26|1010.38|1008.32|1005.44|0
1653552300000|2022-05-26 08:05:00|1012.16|1009.28|1012.77|1009.89|1013.76|1010.88|1010.79|1007.91|0
1653552600000|2022-05-26 08:10:00|1013.26|1010.38|1016.97|1014.09|1016.97|1014.09|1012.03|1009.15|0
1653552900000|2022-05-26 08:15:00|1017.46|1014.58|1019.69|1016.81|1019.69|1016.81|1016.72|1013.84|0
1653553200000|2022-05-26 08:20:00|1019.82|1016.94|1020.93|1018.05|1021.17|1018.29|1018.21|1015.33|0
1653553500000|2022-05-26 08:25:00|1021.17|1018.29|1023.15|1020.27|1023.65|1020.77|1020.68|1017.8|0
1653553800000|2022-05-26 08:30:00|1022.91|1020.03|1025.84|1022.96|1026.09|1023.21|1022.16|1019.28|0
1653554100000|2022-05-26 08:35:00|1026.21|1023.33|1029.18|1026.3|1029.92|1027.04|1026.21|1023.33|0
1653554400000|2022-05-26 08:40:00|1028.93|1026.05|1028.43|1025.55|1029.67|1026.79|1027.69|1024.81|0
1653554700000|2022-05-26 08:45:00|1028.68|1025.8|1030.66|1027.78|1032.64|1029.76|1028.19|1025.31|0
1653555000000|2022-05-26 08:50:00|1030.41|1027.53|1028.93|1026.05|1030.66|1027.78|1027.94|1025.06|0
1653555300000|2022-05-26 08:55:00|1028.56|1025.68|1027.94|1025.06|1029.3|1026.42|1027.2|1024.32|0
1653555600000|2022-05-26 09:00:00|1027.69|1024.81|1030.6|1027.72|1031.03|1028.15|1027.2|1024.32|0
1653555900000|2022-05-26 09:05:00|1030.35|1027.47|1028.75|1025.87|1031.34|1028.46|1028.12|1025.24|0
1653556200000|2022-05-26 09:10:00|1028.62|1025.74|1028.12|1025.24|1029.36|1026.48|1027.76|1024.88|0
1653556500000|2022-05-26 09:15:00|1027.88|1025|1027.88|1025|1028.25|1025.37|1026.39|1023.51|0
1653556800000|2022-05-26 09:20:00|1027.76|1024.88|1022.93|1020.05|1027.88|1025|1022.93|1020.05|0
1653557100000|2022-05-26 09:25:00|1022.43|1019.55|1022.93|1020.05|1023.42|1020.54|1020.21|1017.33|0
1653557400000|2022-05-26 09:30:00|1022.81|1019.93|1022.93|1020.05|1024.41|1021.53|1022.19|1019.31|0
1653557700000|2022-05-26 09:35:00|1022.81|1019.93|1022.93|1020.05|1024.16|1021.28|1022.19|1019.31|0
1653558000000|2022-05-26 09:40:00|1023.18|1020.3|1018.97|1016.09|1023.92|1021.04|1018.61|1015.73|0
1653558300000|2022-05-26 09:45:00|1018.85|1015.97|1014.52|1011.64|1019.22|1016.34|1014.27|1011.39|0
1653558600000|2022-05-26 09:50:00|1014.65|1011.77|1014.77|1011.89|1016.25|1013.37|1014.03|1011.15|0
1653558900000|2022-05-26 09:55:00|1014.65|1011.77|1014.27|1011.39|1015.51|1012.63|1012.54|1009.66|0
1653559200000|2022-05-26 10:00:00|1014.52|1011.64|1013.53|1010.65|1015.51|1012.63|1012.92|1010.04|0
1653559500000|2022-05-26 10:05:00|1013.41|1010.53|1011.06|1008.18|1014.77|1011.89|1011.06|1008.18|0
1653559800000|2022-05-26 10:10:00|1010.69|1007.81|1014.52|1011.64|1015.26|1012.38|1010.69|1007.81|0
1653560100000|2022-05-26 10:15:00|1014.77|1011.89|1016.74|1013.86|1017.24|1014.36|1014.77|1011.89|0
1653560400000|2022-05-26 10:20:00|1016.63|1013.75|1016.74|1013.86|1017.37|1014.49|1015.51|1012.63|0
1653560700000|2022-05-26 10:25:00|1016.99|1014.11|1018.36|1015.48|1018.36|1015.48|1016.25|1013.37|0
1653561000000|2022-05-26 10:30:00|1018.23|1015.35|1019.46|1016.58|1020.7|1017.82|1017.73|1014.85|0
1653561300000|2022-05-26 10:35:00|1019.59|1016.71|1018.6|1015.72|1020.21|1017.33|1018.6|1015.72|0
1653561600000|2022-05-26 10:40:00|1018.47|1015.59|1018.47|1015.59|1020.58|1017.7|1018.36|1015.48|0
1653561900000|2022-05-26 10:45:00|1018.23|1015.35|1016.25|1013.37|1018.23|1015.35|1016|1013.12|0
1653562200000|2022-05-26 10:50:00|1016|1013.12|1012.05|1009.17|1016|1013.12|1011.31|1008.43|0
1653562500000|2022-05-26 10:55:00|1011.93|1009.05|1012.05|1009.17|1012.79|1009.91|1008.83|1005.95|0
1653562800000|2022-05-26 11:00:00|1011.93|1009.05|1006.12|1003.24|1012.29|1009.41|1005.62|1002.74|0
1653563100000|2022-05-26 11:05:00|1005.87|1002.99|1007.11|1004.23|1008.59|1005.71|1005.62|1002.74|0
1653563400000|2022-05-26 11:10:00|1007.35|1004.47|1001.67|998.79|1007.85|1004.97|1001.18|998.3|0
1653563700000|2022-05-26 11:15:00|1001.92|999.04|1001.18|998.3|1003.28|1000.4|998.84|995.96|0
1653564000000|2022-05-26 11:20:00|1000.93|998.05|995.25|992.37|1001.92|999.04|995.25|992.37|0
1653564300000|2022-05-26 11:25:00|995.5|992.62|992.79|989.91|997.47|994.59|991.8|988.92|0
1653564600000|2022-05-26 11:30:00|992.54|989.66|998.46|995.58|998.71|995.83|992.05|989.17|0
1653564900000|2022-05-26 11:35:00|998.71|995.83|996.98|994.1|1000.68|997.8|996.49|993.61|0
1653565200000|2022-05-26 11:40:00|997.23|994.35|998.1|995.22|998.21|995.33|995.75|992.87|0
1653565500000|2022-05-26 11:45:00|997.97|995.09|995.5|992.62|998.71|995.83|995.01|992.13|0
1653565800000|2022-05-26 11:50:00|995.75|992.87|998.59|995.71|998.71|995.83|994.51|991.63|0
1653566100000|2022-05-26 11:55:00|998.71|995.83|999.45|996.57|1001.42|998.54|998.71|995.83|0
1653566400000|2022-05-26 12:00:00|999.94|997.06|1001.3|998.42|1002.79|999.91|999.69|996.81|0
1653566700000|2022-05-26 12:05:00|1001.55|998.67|1004.14|1001.26|1004.63|1001.75|1001.55|998.67|0
1653567000000|2022-05-26 12:10:00|1004.39|1001.51|1003.64|1000.76|1004.39|1001.51|1002.41|999.53|0
1653567300000|2022-05-26 12:15:00|1003.53|1000.65|1005.37|1002.49|1006.86|1003.98|1003.53|1000.65|0
1653567600000|2022-05-26 12:20:00|1005.13|1002.25|1004.63|1001.75|1005.37|1002.49|1002.66|999.78|0
1653567900000|2022-05-26 12:25:00|1004.88|1002|1005.37|1002.49|1006|1003.12|1003.89|1001.01|0
1653568200000|2022-05-26 12:30:00|1005.25|1002.37|1008.58|1005.7|1011.18|1008.3|1001.8|998.92|0
1653568500000|2022-05-26 12:35:00|1008.47|1005.59|1006.98|1004.1|1011.55|1008.67|1006.36|1003.48|0
1653568800000|2022-05-26 12:40:00|1006.85|1003.97|1000.56|997.68|1007.6|1004.72|999.94|997.06|0
1653569100000|2022-05-26 12:45:00|1000.43|997.55|999.45|996.57|1002.16|999.28|998.09|995.21|0
1653569400000|2022-05-26 12:50:00|999.94|997.06|997.47|994.59|1001.8|998.92|996.24|993.36|0
1653569700000|2022-05-26 12:55:00|997.72|994.84|1000.43|997.55|1001.42|998.54|997.72|994.84|0
1653570000000|2022-05-26 13:00:00|1000.68|997.8|1003.64|1000.76|1003.64|1000.76|999.82|996.94|0
1653570300000|2022-05-26 13:05:00|1003.77|1000.89|1005.62|1002.74|1006.36|1003.48|1003.15|1000.27|0
1653570600000|2022-05-26 13:10:00|1006.11|1003.23|1005.87|1002.99|1007.35|1004.47|1004.88|1002|0
1653570900000|2022-05-26 13:15:00|1005.62|1002.74|1010.93|1008.05|1011.79|1008.91|1005.62|1002.74|0
1653571200000|2022-05-26 13:20:00|1011.05|1008.17|1009.82|1006.94|1013.28|1010.4|1008.83|1005.95|0
1653571500000|2022-05-26 13:25:00|1009.57|1006.69|1011.05|1008.17|1011.79|1008.91|1009.32|1006.44|0
1653571800000|2022-05-26 13:30:00|1012.29|1009.41|995.73|992.85|1012.42|1009.54|995.73|992.85|0
1653572100000|2022-05-26 13:35:00|995.97|993.09|987.96|985.08|997.45|994.57|983.89|981.01|0
1653572400000|2022-05-26 13:40:00|987.22|984.34|985.9|983.02|990.84|987.96|979.99|977.11|0
1653572700000|2022-05-26 13:45:00|985.41|982.53|982.21|979.33|990.1|987.22|979.99|977.11|0
1653573000000|2022-05-26 13:50:00|980.48|977.6|975.51|972.63|981.84|978.96|973.59|970.71|0
1653573300000|2022-05-26 13:55:00|976.24|973.36|973.53|970.65|978.22|975.34|971.81|968.93|0
1653573600000|2022-05-26 14:00:00|972.3|969.42|973.04|970.16|974.27|971.39|969.84|966.96|0
1653573900000|2022-05-26 14:05:00|972.8|969.92|971.97|969.09|974.52|971.64|968.12|965.24|0
1653574200000|2022-05-26 14:10:00|971.73|968.85|966.31|963.43|974.93|972.05|964.83|961.95|0
1653574500000|2022-05-26 14:15:00|966.55|963.67|962.67|959.79|966.55|963.67|962.67|959.79|0
1653574800000|2022-05-26 14:20:00|962.42|959.54|960.94|958.06|965.62|962.74|959.71|956.83|0
1653575100000|2022-05-26 14:25:00|960.7|957.82|966.11|963.23|966.85|963.97|960.7|957.82|0
1653575400000|2022-05-26 14:30:00|965.62|962.74|968.98|966.1|970.46|967.58|964.39|961.51|0
1653575700000|2022-05-26 14:35:00|968.74|965.86|963.07|960.19|968.74|965.86|963.07|960.19|0
1653576000000|2022-05-26 14:40:00|963.32|960.44|964.96|962.08|966.68|963.8|962.09|959.21|0
1653576300000|2022-05-26 14:45:00|965.2|962.32|963.48|960.6|968.65|965.77|962.99|960.11|0
1653576600000|2022-05-26 14:50:00|963.23|960.35|962|959.12|963.48|960.6|959.54|956.66|0
1653576900000|2022-05-26 14:55:00|961.75|958.87|959.78|956.9|963.23|960.35|959.04|956.16|0
1653577200000|2022-05-26 15:00:00|959.29|956.41|953.14|950.26|960.28|957.4|952.64|949.76|0
1653577500000|2022-05-26 15:05:00|953.38|950.5|954.89|952.01|955.38|952.5|952.4|949.52|0
1653577800000|2022-05-26 15:10:00|954.64|951.76|952.43|949.55|956.12|953.24|952.43|949.55|0
1653578100000|2022-05-26 15:15:00|952.18|949.3|953.16|950.28|954.39|951.51|950.7|947.82|0
1653578400000|2022-05-26 15:20:00|953.9|951.02|953.66|950.78|955.87|952.99|950.21|947.33|0
1653578700000|2022-05-26 15:25:00|953.41|950.53|957.1|954.22|958.09|955.21|952.06|949.18|0
1653579000000|2022-05-26 15:30:00|956.36|953.48|959.56|956.68|959.56|956.68|952.42|949.54|0
1653579300000|2022-05-26 15:35:00|960.3|957.42|956.12|953.24|961.29|958.41|955.62|952.74|0
1653579600000|2022-05-26 15:40:00|956.61|953.73|955.62|952.74|958.33|955.45|954.39|951.51|0
1653579900000|2022-05-26 15:45:00|955.13|952.25|959.32|956.44|962.02|959.14|954.77|951.89|0
1653580200000|2022-05-26 15:50:00|959.56|956.68|958.82|955.94|961.53|958.65|958.08|955.2|0
1653580500000|2022-05-26 15:55:00|958.58|955.7|955.17|952.29|958.82|955.94|953.45|950.57|0
1653580800000|2022-05-26 16:00:00|954.93|952.05|950.01|947.13|956.9|954.02|949.76|946.88|0
1653581100000|2022-05-26 16:05:00|950.25|947.37|952.96|950.08|953.94|951.06|949.76|946.88|0
1653581400000|2022-05-26 16:10:00|953.21|950.33|948.04|945.16|953.21|950.33|947.55|944.67|0
1653581700000|2022-05-26 16:15:00|948.29|945.41|948.29|945.41|950.25|947.37|947.79|944.91|0
1653582000000|2022-05-26 16:20:00|948.04|945.16|944.6|941.72|948.04|945.16|944.35|941.47|0
1653582300000|2022-05-26 16:25:00|944.35|941.47|942.39|939.51|946.07|943.19|942.39|939.51|0
1653582600000|2022-05-26 16:30:00|942.14|939.26|943.57|940.69|944.06|941.18|940.67|937.79|0
1653582900000|2022-05-26 16:35:00|943.32|940.44|942.09|939.21|944.79|941.91|941.84|938.96|0
1653583200000|2022-05-26 16:40:00|941.84|938.96|944.3|941.42|944.55|941.67|941.6|938.72|0
1653583500000|2022-05-26 16:45:00|944.79|941.91|942.09|939.21|945.78|942.9|941.35|938.47|0
1653583800000|2022-05-26 16:50:00|942.34|939.46|938.65|935.77|942.34|939.46|938.65|935.77|0
1653584100000|2022-05-26 16:55:00|938.4|935.52|936.19|933.31|939.39|936.51|935.7|932.82|0
1653584400000|2022-05-26 17:00:00|935.95|933.07|933.49|930.61|936.19|933.31|933.24|930.36|0
1653584700000|2022-05-26 17:05:00|933.74|930.86|931.04|928.16|934.23|931.35|931.04|928.16|0
1653585000000|2022-05-26 17:10:00|930.79|927.91|934.96|932.08|937.67|934.79|929.32|926.44|0
1653585300000|2022-05-26 17:15:00|934.72|931.84|937.17|934.29|937.91|935.03|934.72|931.84|0
1653585600000|2022-05-26 17:20:00|936.93|934.05|942.78|939.9|942.78|939.9|935.65|932.77|0
1653585900000|2022-05-26 17:25:00|942.53|939.65|942.78|939.9|944.5|941.62|938.6|935.72|0
1653586200000|2022-05-26 17:30:00|942.29|939.41|939.34|936.46|943.27|940.39|938.85|935.97|0
1653586500000|2022-05-26 17:35:00|939.71|936.83|940.57|937.69|941.79|938.91|939.58|936.7|0
1653586800000|2022-05-26 17:40:00|940.32|937.44|939.83|936.95|942.04|939.16|938.84|935.96|0
1653587100000|2022-05-26 17:45:00|940.07|937.19|939.09|936.21|940.81|937.93|938.11|935.23|0
1653587400000|2022-05-26 17:50:00|939.34|936.46|939.96|937.08|940.56|937.68|938.6|935.72|0
1653587700000|2022-05-26 17:55:00|939.83|936.95|936.88|934|943.76|940.88|935.89|933.01|0
1653588000000|2022-05-26 18:00:00|937.12|934.24|937.12|934.24|939.58|936.7|935.65|932.77|0
1653588300000|2022-05-26 18:05:00|937.37|934.49|938.35|935.47|941.79|938.91|936.63|933.75|0
1653588600000|2022-05-26 18:10:00|937.86|934.98|937.86|934.98|941.06|938.18|936.88|934|0
1653588900000|2022-05-26 18:15:00|938.35|935.47|938.35|935.47|939.33|936.45|936.14|933.26|0
1653589200000|2022-05-26 18:20:00|938.11|935.23|933.68|930.8|938.35|935.47|933.68|930.8|0
1653589500000|2022-05-26 18:25:00|933.93|931.05|937.86|934.98|938.84|935.96|933.19|930.31|0
1653589800000|2022-05-26 18:30:00|938.1|935.22|939.95|937.07|940.56|937.68|936.88|934|0
1653590100000|2022-05-26 18:35:00|939.83|936.95|942.78|939.9|945.23|942.35|939.58|936.7|0
1653590400000|2022-05-26 18:40:00|943.02|940.14|940.32|937.44|944.99|942.11|939.58|936.7|0
1653590700000|2022-05-26 18:45:00|940.07|937.19|940.81|937.93|942.28|939.4|938.84|935.96|0
1653591000000|2022-05-26 18:50:00|940.69|937.81|940.56|937.68|941.79|938.91|938.35|935.47|0
1653591300000|2022-05-26 18:55:00|940.81|937.93|939.09|936.21|941.05|938.17|937.12|934.24|0
1653591600000|2022-05-26 19:00:00|939.58|936.7|945.73|942.85|947.69|944.81|938.59|935.71|0
1653591900000|2022-05-26 19:05:00|945.97|943.09|940.07|937.19|946.46|943.58|938.84|935.96|0
1653592200000|2022-05-26 19:10:00|940.32|937.44|943.64|940.76|945.23|942.35|940.07|937.19|0
1653592500000|2022-05-26 19:15:00|943.76|940.88|948.68|945.8|952.61|949.73|942.53|939.65|0
1653592800000|2022-05-26 19:20:00|948.43|945.55|950.53|947.65|953.6|950.72|947.45|944.57|0
1653593100000|2022-05-26 19:25:00|950.64|947.76|947.69|944.81|953.11|950.23|945.48|942.6|0
1653593400000|2022-05-26 19:30:00|948.43|945.55|944.49|941.61|949.41|946.53|943.76|940.88|0
1653593700000|2022-05-26 19:35:00|944.74|941.86|942.28|939.4|947.94|945.06|941.79|938.91|0
1653594000000|2022-05-26 19:40:00|942.77|939.89|936.63|933.75|943.02|940.14|936.63|933.75|0
1653594300000|2022-05-26 19:45:00|936.14|933.26|932.45|929.57|938.59|935.71|932.45|929.57|0
1653594600000|2022-05-26 19:50:00|929.99|927.11|944|941.12|944|941.12|929.75|926.87|0
1653594900000|2022-05-26 19:55:00|944.74|941.86|947.44|944.56|949.66|946.78|942.28|939.4|0
1653595200000|2022-05-26 20:00:00|946.71|943.83|951.63|948.75|951.63|948.75|946.71|943.83|0
1653595500000|2022-05-26 20:05:00|951.87|948.99|953.1|950.22|955.32|952.44|951.87|948.99|0
1653595800000|2022-05-26 20:10:00|952.61|949.73|953.6|950.72|954.22|951.34|951.63|948.75|0
1653596100000|2022-05-26 20:15:00|954.33|950.97|953.34|949.98|954.33|950.97|951.37|948.01|0
1653596400000|2022-05-26 20:20:00|953.47|950.11|953.96|950.6|954.08|950.72|952.36|949|0
1653596700000|2022-05-26 20:25:00|954.08|950.72|952.6|949.24|954.08|950.72|952.11|948.75|0
1653597000000|2022-05-26 20:30:00|952.85|949.49|951.62|948.26|953.34|949.98|951.5|948.14|0
1653597300000|2022-05-26 20:35:00|951.87|948.51|951.62|948.26|952.36|949|951.37|948.01|0
1653597600000|2022-05-26 20:40:00|951.87|948.51|951.37|948.01|952.11|948.75|951.13|947.77|0
1653597900000|2022-05-26 20:45:00|951.87|948.51|951.62|948.26|952.36|949|951.37|948.01|0
1653598200000|2022-05-26 20:50:00|952.11|948.75|951.59|948.23|953.31|949.95|951.59|948.23|0
1653598500000|2022-05-26 20:55:00|952.08|948.72|951.47|948.11|952.08|948.72|950.74|947.38|0
1653598800000|2022-05-26 21:00:00|951.66|948.3|951.02|947.66|951.66|948.3|950.8|947.44|0
1653599100000|2022-05-26 21:05:00|950.91|947.55|950.41|947.05|950.91|947.55|950.01|946.65|0
1653599400000|2022-05-26 21:10:00|950.48|947.12|951.23|947.87|951.37|948.01|950.41|947.05|0
1653599700000|2022-05-26 21:15:00|951.2|947.84|952.38|949.02|952.47|949.11|951.13|947.77|0
1653600000000|2022-05-26 21:20:00|952.34|948.98|952.16|948.8|952.51|949.15|952.01|948.65|0
1653600300000|2022-05-26 21:25:00|952.19|948.83|951.94|948.58|952.3|948.94|951.8|948.44|0
1653600600000|2022-05-26 21:30:00|951.83|948.47|951.47|948.11|951.83|948.47|951.47|948.11|0
1653600900000|2022-05-26 21:35:00|951.51|948.15|951.51|948.15|951.58|948.22|951.33|947.97|0
1653601200000|2022-05-26 21:40:00|951.66|948.3|951.66|948.3|951.66|948.3|951.33|947.97|0
1653601500000|2022-05-26 21:45:00|951.44|948.08|951.83|948.47|951.83|948.47|951.44|948.08|0
1653601800000|2022-05-26 21:50:00|951.73|948.37|952.05|948.69|952.44|949.08|951.58|948.22|0
1653602100000|2022-05-26 21:55:00|952.23|948.87|953.55|950.19|953.62|950.26|951.83|948.47|0
1653602400000|2022-05-26 22:00:00|954.17|950.81|952.21|948.85|954.78|951.42|951.47|948.11|0
1653602700000|2022-05-26 22:05:00|951.96|948.6|949.75|946.39|952.82|949.46|949.5|946.14|0
1653603000000|2022-05-26 22:10:00|949.26|945.9|949.13|945.77|951.22|947.86|948.64|945.28|0
1653603300000|2022-05-26 22:15:00|948.88|945.52|946.92|943.56|949.01|945.65|946.92|943.56|0
1653603600000|2022-05-26 22:20:00|947.16|943.8|945.69|942.33|947.16|943.8|944.95|941.59|0
1653603900000|2022-05-26 22:25:00|945.44|942.08|948.39|945.03|948.64|945.28|944.83|941.47|0
1653604200000|2022-05-26 22:30:00|947.9|944.54|949.62|946.26|949.87|946.51|947.16|943.8|0
1653604500000|2022-05-26 22:35:00|949.87|946.51|950.36|947|950.36|947|949.26|945.9|0
1653604800000|2022-05-26 22:40:00|950.11|946.75|947.16|943.8|950.36|947|947.16|943.8|0
1653605100000|2022-05-26 22:45:00|946.92|943.56|948.88|945.52|949.37|946.01|946.92|943.56|0
1653605400000|2022-05-26 22:50:00|948.64|945.28|948.39|945.03|949.13|945.77|947.65|944.29|0
1653605700000|2022-05-26 22:55:00|948.64|945.28|948.52|945.16|949.37|946.01|948.39|945.03|0
1653606000000|2022-05-26 23:00:00|948.27|944.91|949.5|946.14|949.86|946.5|948.27|944.91|0
1653606300000|2022-05-26 23:05:00|949.37|946.01|948.14|944.78|949.62|946.26|947.65|944.29|0
1653606600000|2022-05-26 23:10:00|948.39|945.03|948.14|944.78|948.39|945.03|947.29|943.93|0
1653606900000|2022-05-26 23:15:00|948.27|944.91|949.13|945.77|949.37|946.01|947.41|944.05|0
1653607200000|2022-05-26 23:20:00|948.88|945.52|947.9|944.54|948.88|945.52|947.65|944.29|0
1653607500000|2022-05-26 23:25:00|947.78|944.42|946.67|943.31|947.9|944.54|946.42|943.06|0
1653607800000|2022-05-26 23:30:00|946.91|943.55|945.69|942.33|947.16|943.8|945.69|942.33|0
1653608100000|2022-05-26 23:35:00|945.81|942.45|944.95|941.59|945.93|942.57|944.83|941.47|0
1653608400000|2022-05-26 23:40:00|944.46|941.1|944.83|941.47|945.19|941.83|944.21|940.85|0
1653608700000|2022-05-26 23:45:00|944.7|941.34|944.95|941.59|944.95|941.59|943.47|940.11|0
1653609000000|2022-05-26 23:50:00|944.34|940.98|944.95|941.59|946.18|942.82|944.21|940.85|0
1653609300000|2022-05-26 23:55:00|945.19|941.83|945.81|942.45|945.81|942.45|944.58|941.22|0
1653609600000|2022-05-27 00:00:00|945.68|942.32|944.95|941.59|946.42|943.06|943.23|939.87|0
1653609900000|2022-05-27 00:05:00|944.7|941.34|945.93|942.57|946.17|942.81|943.72|940.36|0
1653610200000|2022-05-27 00:10:00|946.17|942.81|947.78|944.42|948.27|944.91|945.68|942.32|0
1653610500000|2022-05-27 00:15:00|947.65|944.29|946.42|943.06|948.88|945.52|945.68|942.32|0
1653610800000|2022-05-27 00:20:00|946.17|942.81|946.42|943.06|947.16|943.8|945.44|942.08|0
1653611100000|2022-05-27 00:25:00|946.3|942.94|946.42|943.06|947.16|943.8|946.17|942.81|0
1653611400000|2022-05-27 00:30:00|946.17|942.81|946.3|942.94|946.67|943.31|945.44|942.08|0
1653611700000|2022-05-27 00:35:00|946.42|943.06|950.84|947.48|951.58|948.22|946.17|942.81|0
1653612000000|2022-05-27 00:40:00|950.72|947.36|956.99|953.63|957.73|954.37|950.72|947.36|0
1653612300000|2022-05-27 00:45:00|957.73|954.37|959.69|956.33|960.68|957.32|956.99|953.63|0
1653612600000|2022-05-27 00:50:00|959.58|956.22|956.62|953.26|959.58|956.22|955.51|952.15|0
1653612900000|2022-05-27 00:55:00|956.74|953.38|955.39|952.03|956.99|953.63|954.53|951.17|0
1653613200000|2022-05-27 01:00:00|955.27|951.91|955.02|951.66|955.64|952.28|953.55|950.19|0
1653613500000|2022-05-27 01:05:00|954.77|951.41|954.77|951.41|955.39|952.03|953.79|950.43|0
1653613800000|2022-05-27 01:10:00|954.9|951.54|952.81|949.45|956|952.64|952.81|949.45|0
1653614100000|2022-05-27 01:15:00|952.93|949.57|951.33|947.97|953.54|950.18|951.33|947.97|0
1653614400000|2022-05-27 01:20:00|951.09|947.73|951.09|947.73|952.56|949.2|950.59|947.23|0
1653614700000|2022-05-27 01:25:00|950.84|947.48|953.54|950.18|953.79|950.43|950.72|947.36|0
1653615000000|2022-05-27 01:30:00|953.05|949.69|951.58|948.22|954.77|951.41|951.58|948.22|0
1653615300000|2022-05-27 01:35:00|951.33|947.97|956.13|952.77|956.74|953.38|950.72|947.36|0
1653615600000|2022-05-27 01:40:00|955.76|952.4|954.53|951.17|956.49|953.13|954.41|951.05|0
1653615900000|2022-05-27 01:45:00|954.65|951.29|953.79|950.43|955.51|952.15|953.05|949.69|0
1653616200000|2022-05-27 01:50:00|953.54|950.18|951.21|947.85|953.54|950.18|949.86|946.5|0
1653616500000|2022-05-27 01:55:00|951.08|947.72|952.07|948.71|953.54|950.18|950.35|946.99|0
1653616800000|2022-05-27 02:00:00|953.05|949.69|951.58|948.22|953.3|949.94|951.33|947.97|0
1653617100000|2022-05-27 02:05:00|951.46|948.1|952.56|949.2|953.79|950.43|950.72|947.36|0
1653617400000|2022-05-27 02:10:00|952.07|948.71|954.03|950.67|954.28|950.92|952.07|948.71|0
1653617700000|2022-05-27 02:15:00|953.92|950.56|953.79|950.43|955.02|951.66|953.3|949.94|0
1653618000000|2022-05-27 02:20:00|953.42|950.06|952.69|949.33|953.79|950.43|952.69|949.33|0
1653618300000|2022-05-27 02:25:00|952.56|949.2|954.52|951.16|954.77|951.41|952.44|949.08|0
1653618600000|2022-05-27 02:30:00|954.41|951.05|954.03|950.67|954.77|951.41|953.29|949.93|0
1653618900000|2022-05-27 02:35:00|953.79|950.43|953.05|949.69|955.26|951.9|952.93|949.57|0
1653619200000|2022-05-27 02:40:00|953.29|949.93|954.77|951.41|954.77|951.41|953.29|949.93|0
1653619500000|2022-05-27 02:45:00|955.14|951.78|955.51|952.15|956.25|952.89|954.52|951.16|0
1653619800000|2022-05-27 02:50:00|955.39|952.03|956.24|952.88|956.24|952.88|955.02|951.66|0
1653620100000|2022-05-27 02:55:00|956|952.64|955.75|952.39|956.74|953.38|955.26|951.9|0
1653620400000|2022-05-27 03:00:00|955.51|952.15|954.4|951.04|956|952.64|954.4|951.04|0
1653620700000|2022-05-27 03:05:00|954.52|951.16|953.29|949.93|954.77|951.41|953.05|949.69|0
1653621000000|2022-05-27 03:10:00|953.54|950.18|953.17|949.81|954.28|950.92|952.8|949.44|0
1653621300000|2022-05-27 03:15:00|953.54|950.18|952.55|949.19|954.03|950.67|952.06|948.7|0
1653621600000|2022-05-27 03:20:00|952.44|949.08|951.82|948.46|952.44|949.08|950.47|947.11|0
1653621900000|2022-05-27 03:25:00|951.94|948.58|949.98|946.62|951.94|948.58|949.36|946|0
1653622200000|2022-05-27 03:30:00|949.85|946.49|951.08|947.72|951.33|947.97|949.85|946.49|0
1653622500000|2022-05-27 03:35:00|951.32|947.96|952.31|948.95|952.31|948.95|950.59|947.23|0
1653622800000|2022-05-27 03:40:00|952.06|948.7|951.7|948.34|952.31|948.95|951.08|947.72|0
1653623100000|2022-05-27 03:45:00|951.45|948.09|951.82|948.46|951.82|948.46|951.08|947.72|0
1653623400000|2022-05-27 03:50:00|951.57|948.21|952.93|949.57|953.17|949.81|951.32|947.96|0
1653623700000|2022-05-27 03:55:00|952.8|949.44|954.27|950.91|954.27|950.91|952.19|948.83|0
1653624000000|2022-05-27 04:00:00|954.03|950.67|953.54|950.18|954.27|950.91|953.54|950.18|0
1653624300000|2022-05-27 04:05:00|953.42|950.06|952.06|948.7|953.54|950.18|951.81|948.45|0
1653624600000|2022-05-27 04:10:00|951.94|948.58|950.83|947.47|951.94|948.58|950.34|946.98|0
1653624900000|2022-05-27 04:15:00|950.59|947.23|950.34|946.98|951.08|947.72|950.34|946.98|0
1653625200000|2022-05-27 04:20:00|950.59|947.23|950.83|947.47|950.83|947.47|950.34|946.98|0
1653625500000|2022-05-27 04:25:00|951.08|947.72|950.58|947.22|951.08|947.72|950.09|946.73|0
1653625800000|2022-05-27 04:30:00|950.34|946.98|950.09|946.73|950.83|947.47|949.11|945.75|0
1653626100000|2022-05-27 04:35:00|949.85|946.49|950.34|946.98|950.58|947.22|949.6|946.24|0
1653626400000|2022-05-27 04:40:00|950.09|946.73|948.75|945.39|950.34|946.98|948.62|945.26|0
1653626700000|2022-05-27 04:45:00|948.62|945.26|949.11|945.75|949.35|945.99|948.13|944.77|0
1653627000000|2022-05-27 04:50:00|948.86|945.5|949.85|946.49|949.97|946.61|948.62|945.26|0
1653627300000|2022-05-27 04:55:00|949.6|946.24|950.47|947.11|950.47|947.11|949.6|946.24|0
1653627600000|2022-05-27 05:00:00|950.34|946.98|950.58|947.22|951.57|948.21|950.34|946.98|0
1653627900000|2022-05-27 05:05:00|950.71|947.35|950.22|946.86|951.57|948.21|949.35|945.99|0
1653628200000|2022-05-27 05:10:00|950.34|946.98|948.74|945.38|950.34|946.98|948.37|945.01|0
1653628500000|2022-05-27 05:15:00|948.86|945.5|948.86|945.5|949.35|945.99|947.63|944.27|0
1653628800000|2022-05-27 05:20:00|949.11|945.75|950.83|947.47|951.07|947.71|948.74|945.38|0
1653629100000|2022-05-27 05:25:00|950.96|947.6|949.6|946.24|951.07|947.71|949.23|945.87|0
1653629400000|2022-05-27 05:30:00|949.84|946.48|950.96|947.6|951.07|947.71|949.35|945.99|0
1653629700000|2022-05-27 05:35:00|950.83|947.47|951.32|947.96|951.81|948.45|949.84|946.48|0
1653630000000|2022-05-27 05:40:00|951.07|947.71|952.18|948.82|953.04|949.68|951.07|947.71|0
1653630300000|2022-05-27 05:45:00|952.3|948.94|954.51|951.15|955.74|952.38|951.94|948.58|0
1653630600000|2022-05-27 05:50:00|954.76|951.4|955.74|952.38|955.99|952.63|954.51|951.15|0
1653630900000|2022-05-27 05:55:00|955.99|952.63|952.55|949.19|956.73|953.37|952.55|949.19|0
1653631200000|2022-05-27 06:00:00|952.67|949.31|952.79|949.43|955.5|952.14|952.3|948.94|0
1653631500000|2022-05-27 06:05:00|952.55|949.19|955.74|952.38|956.97|953.61|952.43|949.07|0
1653631800000|2022-05-27 06:10:00|955.5|952.14|953.78|950.42|955.99|952.63|953.04|949.68|0
1653632100000|2022-05-27 06:15:00|954.02|950.66|954.02|950.66|954.27|950.91|952.3|948.94|0
1653632400000|2022-05-27 06:20:00|954.27|950.91|954.36|951|954.85|951.49|952.64|949.28|0
1653632700000|2022-05-27 06:25:00|954.24|950.88|953.13|949.77|956.57|953.21|953.13|949.77|0
1653633000000|2022-05-27 06:30:00|953.38|950.02|953.38|950.02|955.1|951.74|953.13|949.77|0
1653633300000|2022-05-27 06:35:00|953.26|949.9|953.87|950.51|953.87|950.51|952.64|949.28|0
1653633600000|2022-05-27 06:40:00|953.75|950.39|953.38|950.02|955.34|951.98|953.13|949.77|0
1653633900000|2022-05-27 06:45:00|953.26|949.9|952.88|949.52|953.62|950.26|951.66|948.3|0
1653634200000|2022-05-27 06:50:00|953.01|949.65|947.97|944.61|953.01|949.65|947.97|944.61|0
1653634500000|2022-05-27 06:55:00|947.72|944.36|946.5|943.14|948.71|945.35|946.25|942.89|0
1653634800000|2022-05-27 07:00:00|946.87|943.51|945.89|942.53|948.71|945.35|944.04|940.68|0
1653635100000|2022-05-27 07:05:00|945.76|942.88|946.63|943.75|947.48|944.6|945.52|942.64|0
1653635400000|2022-05-27 07:10:00|946.5|943.62|949.2|946.32|951.3|948.42|943.06|940.18|0
1653635700000|2022-05-27 07:15:00|948.84|945.96|952.4|949.52|953.02|950.14|948.22|945.34|0
1653636000000|2022-05-27 07:20:00|952.64|949.76|950.43|947.55|952.64|949.76|949.94|947.06|0
1653636300000|2022-05-27 07:25:00|950.8|947.92|949.33|946.45|951.41|948.53|947.48|944.6|0
1653636600000|2022-05-27 07:30:00|949.2|946.32|949.08|946.2|951.3|948.42|947.48|944.6|0
1653636900000|2022-05-27 07:35:00|949.2|946.32|948.22|945.34|949.33|946.45|946.38|943.5|0
1653637200000|2022-05-27 07:40:00|948.46|945.58|949.08|946.2|951.17|948.29|947.97|945.09|0
1653637500000|2022-05-27 07:45:00|949.33|946.45|949.94|947.06|950.8|947.92|948.22|945.34|0
1653637800000|2022-05-27 07:50:00|949.82|946.94|946.5|943.62|950.18|947.3|945.76|942.88|0
1653638100000|2022-05-27 07:55:00|946.74|943.86|948.71|945.83|949.2|946.32|946.01|943.13|0
1653638400000|2022-05-27 08:00:00|948.95|946.07|948.95|946.07|950.67|947.79|948.46|945.58|0
1653638700000|2022-05-27 08:05:00|949.2|946.32|945.76|942.88|949.94|947.06|945.27|942.39|0
1653639000000|2022-05-27 08:10:00|946.01|943.13|944.53|941.65|948.1|945.22|943.8|940.92|0
1653639300000|2022-05-27 08:15:00|944.78|941.9|945.27|942.39|946.25|943.37|941.34|938.46|0
1653639600000|2022-05-27 08:20:00|945.02|942.14|940.61|937.73|945.15|942.27|940.36|937.48|0
1653639900000|2022-05-27 08:25:00|940.36|937.48|936.7|933.82|940.61|937.73|936.58|933.7|0
1653640200000|2022-05-27 08:30:00|936.33|933.45|933.39|930.51|936.33|933.45|932.41|929.53|0
1653640500000|2022-05-27 08:35:00|933.51|930.63|935.35|932.47|935.35|932.47|932.04|929.16|0
1653640800000|2022-05-27 08:40:00|935.23|932.35|936.09|933.21|936.58|933.7|933.63|930.75|0
1653641100000|2022-05-27 08:45:00|936.21|933.33|938.05|935.17|938.29|935.41|936.21|933.33|0
1653641400000|2022-05-27 08:50:00|937.93|935.05|937.07|934.19|939.28|936.4|936.82|933.94|0
1653641700000|2022-05-27 08:55:00|936.82|933.94|934.37|931.49|937.44|934.56|934.12|931.24|0
1653642000000|2022-05-27 09:00:00|934.25|931.37|939.03|936.15|939.28|936.4|934|931.12|0
1653642300000|2022-05-27 09:05:00|939.28|936.4|939.03|936.15|940.14|937.26|938.29|935.41|0
1653642600000|2022-05-27 09:10:00|939.16|936.28|940.63|937.75|940.75|937.87|939.03|936.15|0
1653642900000|2022-05-27 09:15:00|940.99|938.11|938.78|935.9|941.12|938.24|938.78|935.9|0
1653643200000|2022-05-27 09:20:00|938.91|936.03|938.78|935.9|939.52|936.64|938.17|935.29|0
1653643500000|2022-05-27 09:25:00|939.03|936.15|936.08|933.2|939.27|936.39|935.72|932.84|0
1653643800000|2022-05-27 09:30:00|936.33|933.45|936.08|933.2|937.8|934.92|934.61|931.73|0
1653644100000|2022-05-27 09:35:00|936.33|933.45|934.86|931.98|936.82|933.94|934.61|931.73|0
1653644400000|2022-05-27 09:40:00|935.1|932.22|933.87|930.99|935.1|932.22|932.89|930.01|0
1653644700000|2022-05-27 09:45:00|934.12|931.24|932.89|930.01|935.35|932.47|932.16|929.28|0
1653645000000|2022-05-27 09:50:00|932.4|929.52|929.95|927.07|932.4|929.52|929.95|927.07|0
1653645300000|2022-05-27 09:55:00|929.46|926.58|928.68|925.8|929.7|926.82|926.02|923.14|0
1653645600000|2022-05-27 10:00:00|928.43|925.55|932.6|929.72|935.06|932.18|928.43|925.55|0
1653645900000|2022-05-27 10:05:00|932.85|929.97|937.02|934.14|937.02|934.14|932.49|929.61|0
1653646200000|2022-05-27 10:10:00|936.78|933.9|933.83|930.95|936.78|933.9|933.34|930.46|0
1653646500000|2022-05-27 10:15:00|933.59|930.71|935.79|932.91|935.79|932.91|932.85|929.97|0
1653646800000|2022-05-27 10:20:00|936.17|933.29|935.06|932.18|937.02|934.14|934.81|931.93|0
1653647100000|2022-05-27 10:25:00|934.94|932.06|934.57|931.69|935.55|932.67|933.83|930.95|0
1653647400000|2022-05-27 10:30:00|934.32|931.44|935.3|932.42|936.04|933.16|933.83|930.95|0
1653647700000|2022-05-27 10:35:00|935.18|932.3|935.55|932.67|936.28|933.4|934.57|931.69|0
1653648000000|2022-05-27 10:40:00|935.79|932.91|935.06|932.18|936.04|933.16|933.83|930.95|0
1653648300000|2022-05-27 10:45:00|934.81|931.93|936.53|933.65|936.77|933.89|934.69|931.81|0
1653648600000|2022-05-27 10:50:00|936.41|933.53|932.6|929.72|938|935.12|932.11|929.23|0
1653648900000|2022-05-27 10:55:00|932.85|929.97|931.13|928.25|933.96|931.08|930.64|927.76|0
1653649200000|2022-05-27 11:00:00|932.36|929.48|934.94|932.06|935.06|932.18|932.11|929.23|0
1653649500000|2022-05-27 11:05:00|935.3|932.42|934.56|931.68|936.28|933.4|933.34|930.46|0
1653649800000|2022-05-27 11:10:00|934.81|931.93|934.07|931.19|935.92|933.04|933.09|930.21|0
1653650100000|2022-05-27 11:15:00|934.32|931.44|937.76|934.88|938.49|935.61|933.34|930.46|0
1653650400000|2022-05-27 11:20:00|937.64|934.76|939.23|936.35|940.21|937.33|937.02|934.14|0
1653650700000|2022-05-27 11:25:00|939.47|936.59|937.26|934.38|939.72|936.84|937.02|934.14|0
1653651000000|2022-05-27 11:30:00|937.39|934.51|938.74|935.86|940.34|937.46|937.26|934.38|0
1653651300000|2022-05-27 11:35:00|938.49|935.61|939.36|936.48|940.46|937.58|938.13|935.25|0
1653651600000|2022-05-27 11:40:00|939.47|936.59|936.77|933.89|939.47|936.59|935.79|932.91|0
1653651900000|2022-05-27 11:45:00|936.65|933.77|939.96|937.08|940.7|937.82|936.53|933.65|0
1653652200000|2022-05-27 11:50:00|940.34|937.46|943.1|940.22|945.12|942.24|939.72|936.84|0
1653652500000|2022-05-27 11:55:00|942.85|939.97|943.59|940.71|944.46|941.58|942.61|939.73|0
1653652800000|2022-05-27 12:00:00|943.35|940.47|939.41|936.53|944.82|941.94|939.41|936.53|0
1653653100000|2022-05-27 12:05:00|939.66|936.78|935.73|932.85|939.66|936.78|935.48|932.6|0
1653653400000|2022-05-27 12:10:00|935.48|932.6|936.22|933.34|936.59|933.71|934.26|931.38|0
1653653700000|2022-05-27 12:15:00|936.47|933.59|938.43|935.55|938.43|935.55|936.47|933.59|0
1653654000000|2022-05-27 12:20:00|937.94|935.06|936.47|933.59|938.68|935.8|935.24|932.36|0
1653654300000|2022-05-27 12:25:00|936.59|933.71|938.92|936.04|939.29|936.41|936.22|933.34|0
1653654600000|2022-05-27 12:30:00|938.68|935.8|932.78|929.9|942.36|939.48|930.57|927.69|0
1653654900000|2022-05-27 12:35:00|931.8|928.92|922.72|919.84|933.15|930.27|921.99|919.11|0
1653655200000|2022-05-27 12:40:00|923.09|920.21|922.72|919.84|924.68|921.8|922.11|919.23|0
1653655500000|2022-05-27 12:45:00|922.48|919.6|915.17|912.29|922.72|919.84|914.88|912|0
1653655800000|2022-05-27 12:50:00|915.42|912.54|917.63|914.75|918.85|915.97|914.93|912.05|0
1653656100000|2022-05-27 12:55:00|917.38|914.5|916.65|913.77|919.1|916.22|916.65|913.77|0
1653656400000|2022-05-27 13:00:00|915.91|913.03|917.14|914.26|917.63|914.75|914.44|911.56|0
1653656700000|2022-05-27 13:05:00|916.89|914.01|916.4|913.52|917.51|914.63|914.68|911.8|0
1653657000000|2022-05-27 13:10:00|916.65|913.77|916.4|913.52|917.87|914.99|915.42|912.54|0
1653657300000|2022-05-27 13:15:00|916.15|913.27|919.59|916.71|919.83|916.95|915.42|912.54|0
1653657600000|2022-05-27 13:20:00|919.47|916.59|922.78|919.9|923.27|920.39|919.1|916.22|0
1653657900000|2022-05-27 13:25:00|922.66|919.78|920.08|917.2|922.66|919.78|919.59|916.71|0
1653658200000|2022-05-27 13:30:00|920.57|917.69|912.23|909.35|921.31|918.43|908.8|905.92|0
1653658500000|2022-05-27 13:35:00|912.48|909.6|901.7|898.82|912.72|909.84|900.96|898.08|0
1653658800000|2022-05-27 13:40:00|901.45|898.57|904.88|902|906.59|903.71|897.53|894.65|0
1653659100000|2022-05-27 13:45:00|904.63|901.75|894.04|891.16|905.12|902.24|892.08|889.2|0
1653659400000|2022-05-27 13:50:00|893.31|890.43|888.9|886.02|897.22|894.34|888.17|885.29|0
1653659700000|2022-05-27 13:55:00|888.66|885.78|888.9|886.02|889.64|886.76|884.01|881.13|0
1653660000000|2022-05-27 14:00:00|888.66|885.78|884.99|882.11|892.08|889.2|884.01|881.13|0
1653660300000|2022-05-27 14:05:00|884.63|881.75|887.19|884.31|890.86|887.98|884.5|881.62|0
1653660600000|2022-05-27 14:10:00|886.95|884.07|883.77|880.89|887.92|885.04|882.79|879.91|0
1653660900000|2022-05-27 14:15:00|884.01|881.13|881.79|878.91|884.01|881.13|880.59|877.71|0
1653661200000|2022-05-27 14:20:00|881.06|878.18|878.37|875.49|881.55|878.67|876.17|873.29|0
1653661500000|2022-05-27 14:25:00|878.61|875.73|882.57|879.69|883.06|880.18|878.12|875.24|0
1653661800000|2022-05-27 14:30:00|881.11|878.23|881.35|878.47|882.33|879.45|878.66|875.78|0
1653662100000|2022-05-27 14:35:00|881.84|878.96|882.57|879.69|882.82|879.94|878.91|876.03|0
1653662400000|2022-05-27 14:40:00|881.84|878.96|884.53|881.65|886.98|884.1|881.84|878.96|0
1653662700000|2022-05-27 14:45:00|884.77|881.89|883.79|880.91|888.43|885.55|883.3|880.42|0
1653663000000|2022-05-27 14:50:00|883.3|880.42|884.04|881.16|885.75|882.87|882.57|879.69|0
1653663300000|2022-05-27 14:55:00|883.79|880.91|889.66|886.78|890.39|887.51|883.06|880.18|0
1653663600000|2022-05-27 15:00:00|889.17|886.29|891.12|888.24|893.81|890.93|887.7|884.82|0
1653663900000|2022-05-27 15:05:00|890.88|888|886.23|883.35|892.35|889.47|886.23|883.35|0
1653664200000|2022-05-27 15:10:00|885.99|883.11|882.08|879.2|887.21|884.33|881.84|878.96|0
1653664500000|2022-05-27 15:15:00|882.57|879.69|880.37|877.49|883.55|880.67|878.66|875.78|0
1653664800000|2022-05-27 15:20:00|880.13|877.25|879.88|877|881.59|878.71|878.17|875.29|0
1653665100000|2022-05-27 15:25:00|880.13|877.25|881.23|878.35|883.55|880.67|879.64|876.76|0
1653665400000|2022-05-27 15:30:00|880.86|877.98|879.64|876.76|881.59|878.71|877.81|874.93|0
1653665700000|2022-05-27 15:35:00|879.88|877|880.73|877.85|883.06|880.18|878.66|875.78|0
1653666000000|2022-05-27 15:40:00|880.49|877.61|876.82|873.94|881.22|878.34|874.63|871.75|0
1653666300000|2022-05-27 15:45:00|877.07|874.19|874.38|871.5|877.8|874.92|873.41|870.53|0
1653666600000|2022-05-27 15:50:00|874.14|871.26|874.87|871.99|875.6|872.72|872.92|870.04|0
1653666900000|2022-05-27 15:55:00|875.12|872.24|874.14|871.26|876.34|873.46|873.89|871.01|0
1653667200000|2022-05-27 16:00:00|873.89|871.01|872.19|869.31|874.14|871.26|870.97|868.09|0
1653667500000|2022-05-27 16:05:00|872.43|869.55|873.16|870.28|874.87|871.99|871.7|868.82|0
1653667800000|2022-05-27 16:10:00|873.41|870.53|871.45|868.57|873.65|870.77|870.72|867.84|0
1653668100000|2022-05-27 16:15:00|871.7|868.82|874.63|871.75|877.07|874.19|871.45|868.57|0
1653668400000|2022-05-27 16:20:00|874.87|871.99|878.29|875.41|878.53|875.65|874.38|871.5|0
1653668700000|2022-05-27 16:25:00|879.26|876.38|875.6|872.72|879.39|876.51|875.11|872.23|0
1653669000000|2022-05-27 16:30:00|875.97|873.09|877.68|874.8|878.04|875.16|874.62|871.74|0
1653669300000|2022-05-27 16:35:00|877.55|874.67|876.58|873.7|880|877.12|875.73|872.85|0
1653669600000|2022-05-27 16:40:00|876.82|873.94|875.6|872.72|877.07|874.19|874.62|871.74|0
1653669900000|2022-05-27 16:45:00|875.35|872.47|879.76|876.88|879.76|876.88|875.35|872.47|0
1653670200000|2022-05-27 16:50:00|879.51|876.63|875.6|872.72|880.73|877.85|875.35|872.47|0
1653670500000|2022-05-27 16:55:00|875.84|872.96|874.86|871.98|875.84|872.96|873.15|870.27|0
1653670800000|2022-05-27 17:00:00|874.62|871.74|873.15|870.27|876.09|873.21|872.91|870.03|0
1653671100000|2022-05-27 17:05:00|872.91|870.03|871.44|868.56|874.37|871.49|871.2|868.32|0
1653671400000|2022-05-27 17:10:00|871.93|869.05|873.03|870.15|874.37|871.49|870.95|868.07|0
1653671700000|2022-05-27 17:15:00|873.27|870.39|873.03|870.15|874.98|872.1|872.54|869.66|0
1653672000000|2022-05-27 17:20:00|873.27|870.39|875.23|872.35|876.94|874.06|872.54|869.66|0
1653672300000|2022-05-27 17:25:00|874.98|872.1|875.23|872.35|877.18|874.3|874.5|871.62|0
1653672600000|2022-05-27 17:30:00|875.11|872.23|876.45|873.57|876.94|874.06|873.03|870.15|0
1653672900000|2022-05-27 17:35:00|876.69|873.81|878.4|875.52|878.4|875.52|875.23|872.35|0
1653673200000|2022-05-27 17:40:00|878.16|875.28|879.14|876.26|879.87|876.99|877.55|874.67|0
1653673500000|2022-05-27 17:45:00|878.89|876.01|878.16|875.28|880.12|877.24|877.43|874.55|0
1653673800000|2022-05-27 17:50:00|878.4|875.52|876.94|874.06|878.65|875.77|876.45|873.57|0
1653674100000|2022-05-27 17:55:00|877.18|874.3|876.45|873.57|878.4|875.52|876.2|873.32|0
1653674400000|2022-05-27 18:00:00|876.82|873.94|876.69|873.81|878.65|875.77|875.47|872.59|0
1653674700000|2022-05-27 18:05:00|876.94|874.06|874.74|871.86|879.38|876.5|874.74|871.86|0
1653675000000|2022-05-27 18:10:00|874.49|871.61|875.47|872.59|876.2|873.32|874.25|871.37|0
1653675300000|2022-05-27 18:15:00|875.71|872.83|872.78|869.9|875.71|872.83|872.78|869.9|0
1653675600000|2022-05-27 18:20:00|873.03|870.15|872.54|869.66|873.51|870.63|872.29|869.41|0
1653675900000|2022-05-27 18:25:00|872.29|869.41|874|871.12|874.74|871.86|872.29|869.41|0
1653676200000|2022-05-27 18:30:00|873.76|870.88|872.54|869.66|874|871.12|872.54|869.66|0
1653676500000|2022-05-27 18:35:00|873.03|870.15|873.03|870.15|874|871.12|870.09|867.21|0
1653676800000|2022-05-27 18:40:00|873.27|870.39|871.32|868.44|875.22|872.34|871.07|868.19|0
1653677100000|2022-05-27 18:45:00|871.07|868.19|870.58|867.7|872.17|869.29|869.85|866.97|0
1653677400000|2022-05-27 18:50:00|871.07|868.19|870.58|867.7|871.8|868.92|869.12|866.24|0
1653677700000|2022-05-27 18:55:00|870.34|867.46|867.9|865.02|870.34|867.46|867.41|864.53|0
1653678000000|2022-05-27 19:00:00|868.63|865.75|864.68|861.8|868.87|865.99|864.68|861.8|0
1653678300000|2022-05-27 19:05:00|864.43|861.55|859.06|856.18|864.92|862.04|858.57|855.69|0
1653678600000|2022-05-27 19:10:00|858.57|855.69|859.55|856.67|861.5|858.62|858.57|855.69|0
1653678900000|2022-05-27 19:15:00|859.3|856.42|858.81|855.93|861.99|859.11|858.81|855.93|0
1653679200000|2022-05-27 19:20:00|858.57|855.69|855.88|853|859.79|856.91|855.64|852.76|0
1653679500000|2022-05-27 19:25:00|856.13|853.25|855.27|852.39|856.13|853.25|854.29|851.41|0
1653679800000|2022-05-27 19:30:00|855.51|852.63|857.22|854.34|857.22|854.34|853.56|850.68|0
1653680100000|2022-05-27 19:35:00|857.47|854.59|859.79|856.91|862.35|859.47|857.47|854.59|0
1653680400000|2022-05-27 19:40:00|860.15|857.27|855.76|852.88|861.62|858.74|855.51|852.63|0
1653680700000|2022-05-27 19:45:00|855.27|852.39|859.18|856.3|861.86|858.98|855.02|852.14|0
1653681000000|2022-05-27 19:50:00|858.93|856.05|855.76|852.88|862.11|859.23|855.02|852.14|0
1653681300000|2022-05-27 19:55:00|855.27|852.39|846.73|843.85|855.27|852.39|846.48|843.6|0
1653681600000|2022-05-27 20:00:00|845.99|843.11|846.48|843.6|848.68|845.8|844.29|841.41|0
1653681900000|2022-05-27 20:05:00|846.73|843.85|842.82|839.94|847.46|844.58|842.09|839.21|0
1653682200000|2022-05-27 20:10:00|843.19|840.31|841.9|839.02|843.31|840.43|840.87|837.99|0
1653956400000|2022-05-31 00:20:00|829.44|827.04|831.63|829.23|832.61|830.21|829.44|827.04|0
1653956700000|2022-05-31 00:25:00|831.39|828.99|834.31|831.91|834.93|832.53|831.39|828.99|0
1653957000000|2022-05-31 00:30:00|834.68|832.28|838.95|836.55|840.29|837.89|834.07|831.67|0
1653969600000|2022-05-31 04:00:00|837.67|834.87|837.67|834.87|838.16|835.36|837.67|834.87|0
1653969900000|2022-05-31 04:05:00|837.79|834.99|836.2|833.4|837.79|834.99|835.11|832.31|0
1653970200000|2022-05-31 04:10:00|835.96|833.16|836.94|834.14|837.18|834.38|835.96|833.16|0
1653970500000|2022-05-31 04:15:00|836.69|833.89|837.67|834.87|837.91|835.11|836.69|833.89|0
1653970800000|2022-05-31 04:20:00|837.42|834.62|839.62|836.82|839.86|837.06|837.42|834.62|0
1653971100000|2022-05-31 04:25:00|839.86|837.06|837.67|834.87|839.86|837.06|837.67|834.87|0
1653971400000|2022-05-31 04:30:00|837.18|834.38|837.55|834.75|838.64|835.84|836.2|833.4|0
1653971700000|2022-05-31 04:35:00|837.67|834.87|837.79|834.99|838.77|835.97|836.82|834.02|0
1653972000000|2022-05-31 04:40:00|837.67|834.87|837.42|834.62|838.64|835.84|837.18|834.38|0
1653972300000|2022-05-31 04:45:00|837.79|834.99|837.06|834.26|838.04|835.24|836.69|833.89|0
1653972600000|2022-05-31 04:50:00|836.82|834.02|836.08|833.28|837.3|834.5|835.71|832.91|0
1653972900000|2022-05-31 04:55:00|836.2|833.4|836.69|833.89|837.42|834.62|835.96|833.16|0
1653973200000|2022-05-31 05:00:00|836.2|833.4|836.2|833.4|837.18|834.38|834.98|832.18|0
1653973500000|2022-05-31 05:05:00|836.08|833.28|836.81|834.01|837.42|834.62|835.23|832.43|0
1653973800000|2022-05-31 05:10:00|836.69|833.89|836.33|833.53|838.15|835.35|835.84|833.04|0
1653974100000|2022-05-31 05:15:00|836.44|833.64|836.69|833.89|837.17|834.37|835.84|833.04|0
1653974400000|2022-05-31 05:20:00|836.81|834.01|834.98|832.18|837.66|834.86|834.49|831.69|0
1653974700000|2022-05-31 05:25:00|835.11|832.31|834.01|831.21|836.2|833.4|834.01|831.21|0
1653975000000|2022-05-31 05:30:00|834.13|831.33|833.52|830.72|834.38|831.58|833.03|830.23|0
1653975300000|2022-05-31 05:35:00|833.27|830.47|836.69|833.89|837.17|834.37|833.03|830.23|0
1653975600000|2022-05-31 05:40:00|837.17|834.37|837.66|834.86|837.9|835.1|835.95|833.15|0
1653975900000|2022-05-31 05:45:00|837.79|834.99|838.15|835.35|838.64|835.84|837.42|834.62|0
1653976200000|2022-05-31 05:50:00|837.9|835.1|839.86|837.06|840.59|837.79|836.69|833.89|0
1653976500000|2022-05-31 05:55:00|839.74|836.94|839.37|836.57|839.74|836.94|835.47|832.67|0
1653976800000|2022-05-31 06:00:00|839.61|836.81|841.32|838.52|841.32|838.52|837.9|835.1|0
1653977100000|2022-05-31 06:05:00|841.2|838.4|843.03|840.23|844.25|841.45|838.63|835.83|0
1653977400000|2022-05-31 06:10:00|843.51|840.71|844.25|841.45|845.47|842.67|842.78|839.98|0
1653977700000|2022-05-31 06:15:00|844.49|841.69|846.93|844.13|850.6|847.8|843.76|840.96|0
1653978000000|2022-05-31 06:20:00|847.55|844.75|845.22|842.42|847.91|845.11|844.98|842.18|0
1653978300000|2022-05-31 06:25:00|845.47|842.67|842.42|839.62|845.47|842.67|842.05|839.25|0
1653978600000|2022-05-31 06:30:00|842.29|839.49|841.93|839.13|842.78|839.98|841.32|838.52|0
1653978900000|2022-05-31 06:35:00|841.8|839|845.47|842.67|845.71|842.91|841.56|838.76|0
1653979200000|2022-05-31 06:40:00|845.22|842.42|850.84|848.04|850.84|848.04|844.24|841.44|0
1653979500000|2022-05-31 06:45:00|850.59|847.79|856.22|853.42|856.83|854.03|849.86|847.06|0
1653979800000|2022-05-31 06:50:00|855.97|853.17|854.99|852.19|857.93|855.13|853.17|850.37|0
1653980100000|2022-05-31 06:55:00|854.75|851.95|853.16|850.36|855.48|852.68|851.57|848.77|0
1653980400000|2022-05-31 07:00:00|853.53|850.73|854.75|851.95|856.95|854.15|851.33|848.53|0
1653980700000|2022-05-31 07:05:00|853.7|851.3|855.68|853.28|860.91|858.51|853.45|851.05|0
1653981000000|2022-05-31 07:10:00|856.06|853.66|857.88|855.48|860.33|857.93|854.95|852.55|0
1653981300000|2022-05-31 07:15:00|857.39|854.99|863.14|860.74|863.26|860.86|856.66|854.26|0
1653981600000|2022-05-31 07:20:00|863.26|860.86|859.84|857.44|864.24|861.84|859.59|857.19|0
1653981900000|2022-05-31 07:25:00|859.35|856.95|860.82|858.42|861.79|859.39|857.88|855.48|0
1653982200000|2022-05-31 07:30:00|861.19|858.79|860.33|857.93|863.63|861.23|858.37|855.97|0
1653982500000|2022-05-31 07:35:00|860.57|858.17|864.48|862.08|865.22|862.82|859.1|856.7|0
1653982800000|2022-05-31 07:40:00|864.73|862.33|861.79|859.39|866.44|864.04|861.79|859.39|0
1653983100000|2022-05-31 07:45:00|862.04|859.64|866.44|864.04|866.44|864.04|862.04|859.64|0
1653983400000|2022-05-31 07:50:00|865.95|863.55|864.85|862.45|866.2|863.8|863.5|861.1|0
1653983700000|2022-05-31 07:55:00|864.97|862.57|861.92|859.52|864.97|862.57|860.45|858.05|0
1653984000000|2022-05-31 08:00:00|861.06|858.66|853.24|850.84|861.79|859.39|852.75|850.35|0
1653984300000|2022-05-31 08:05:00|852.99|850.59|852.26|849.86|855.19|852.79|852.26|849.86|0
1653984600000|2022-05-31 08:10:00|852.99|850.59|853.48|851.08|854.95|852.55|852.02|849.62|0
1653984900000|2022-05-31 08:15:00|853.24|850.84|845.91|843.51|853.48|851.08|844.69|842.29|0
1653985200000|2022-05-31 08:20:00|845.43|843.03|843.96|841.56|846.65|844.25|842.87|840.47|0
1653985500000|2022-05-31 08:25:00|844.21|841.81|841.77|839.37|845.67|843.27|840.55|838.15|0
1653985800000|2022-05-31 08:30:00|841.28|838.88|842.5|840.1|843.84|841.44|841.04|838.64|0
1653986100000|2022-05-31 08:35:00|842.63|840.23|841.52|839.12|844.94|842.54|841.04|838.64|0
1653986400000|2022-05-31 08:40:00|841.04|838.64|839.57|837.17|841.28|838.88|836.89|834.49|0
1653986700000|2022-05-31 08:45:00|839.7|837.3|842.87|840.47|843.96|841.56|838.72|836.32|0
1653987000000|2022-05-31 08:50:00|842.5|840.1|843.47|841.07|843.6|841.2|841.28|838.88|0
1653987300000|2022-05-31 08:55:00|842.98|840.58|845.42|843.02|846.89|844.49|841.65|839.25|0
1653987600000|2022-05-31 09:00:00|845.18|842.78|852.75|850.35|854.46|852.06|845.18|842.78|0
1653987900000|2022-05-31 09:05:00|852.99|850.59|856.65|854.25|856.65|854.25|852.75|850.35|0
1653988200000|2022-05-31 09:10:00|856.9|854.5|860.45|858.05|860.81|858.41|855.68|853.28|0
1653988500000|2022-05-31 09:15:00|860.32|857.92|859.96|857.56|862.28|859.88|859.1|856.7|0
1653988800000|2022-05-31 09:20:00|860.08|857.68|866.19|863.79|866.19|863.79|855.68|853.28|0
1653989100000|2022-05-31 09:25:00|866.43|864.03|861.3|858.9|866.43|864.03|860.81|858.41|0
1653989400000|2022-05-31 09:30:00|861.05|858.65|865.21|862.81|865.83|863.43|859.22|856.82|0
1653989700000|2022-05-31 09:35:00|865.58|863.18|873.53|871.13|874.02|871.62|864.97|862.57|0
1653990000000|2022-05-31 09:40:00|873.29|870.89|875.98|873.58|878.56|876.16|871.57|869.17|0
1653990300000|2022-05-31 09:45:00|876.47|874.07|873.78|871.38|876.47|874.07|870.59|868.19|0
1653990600000|2022-05-31 09:50:00|874.02|871.62|873.53|871.13|875.25|872.85|872.31|869.91|0
1653990900000|2022-05-31 09:55:00|873.78|871.38|871.82|869.42|874.15|871.75|870.72|868.32|0
1653991200000|2022-05-31 10:00:00|872.06|869.66|875.49|873.09|876.84|874.44|871.46|869.06|0
1653991500000|2022-05-31 10:05:00|875.25|872.85|873.29|870.89|878.56|876.16|873.17|870.77|0
1653991800000|2022-05-31 10:10:00|873.78|871.38|872.8|870.4|874.76|872.36|871.33|868.93|0
1653992100000|2022-05-31 10:15:00|872.92|870.52|873.04|870.64|873.29|870.89|870.48|868.08|0
1653992400000|2022-05-31 10:20:00|873.29|870.89|872.55|870.15|875.49|873.09|871.82|869.42|0
1653992700000|2022-05-31 10:25:00|872.8|870.4|871.82|869.42|874.02|871.62|870.59|868.19|0
1653993000000|2022-05-31 10:30:00|872.06|869.66|872.8|870.4|874.39|871.99|870.84|868.44|0
1653993300000|2022-05-31 10:35:00|872.68|870.28|865.16|862.76|872.68|870.28|865.16|862.76|0
1653993600000|2022-05-31 10:40:00|865.4|863|859.28|856.88|865.89|863.49|858.8|856.4|0
1653993900000|2022-05-31 10:45:00|859.53|857.13|862.5|860.1|863.72|861.32|857.46|855.06|0
1653994200000|2022-05-31 10:50:00|862.26|859.86|864.83|862.43|866.42|864.02|861.41|859.01|0
1653994500000|2022-05-31 10:55:00|864.95|862.55|865.07|862.67|865.68|863.28|862.5|860.1|0
1653994800000|2022-05-31 11:00:00|864.34|861.94|859.57|857.17|864.34|861.94|858.83|856.43|0
1653995100000|2022-05-31 11:05:00|859.08|856.68|855.41|853.01|859.81|857.41|855.17|852.77|0
1653995400000|2022-05-31 11:10:00|855.54|853.14|861.03|858.63|861.52|859.12|853.21|850.81|0
1653995700000|2022-05-31 11:15:00|861.28|858.88|863.23|860.83|864.46|862.06|861.28|858.88|0
1653996000000|2022-05-31 11:20:00|862.99|860.59|863.72|861.32|864.34|861.94|861.03|858.63|0
1653996300000|2022-05-31 11:25:00|863.85|861.45|865.43|863.03|865.81|863.41|863.48|861.08|0
1653996600000|2022-05-31 11:30:00|865.32|862.92|863.48|861.08|866.17|863.77|863.11|860.71|0
1653996900000|2022-05-31 11:35:00|863.97|861.57|861.4|859|863.97|861.57|859.32|856.92|0
1653997200000|2022-05-31 11:40:00|862.01|859.61|863.97|861.57|864.94|862.54|861.76|859.36|0
1653997500000|2022-05-31 11:45:00|863.72|861.32|864.58|862.18|864.58|862.18|862.99|860.59|0
1653997800000|2022-05-31 11:50:00|864.45|862.05|868.5|866.1|868.86|866.46|863.96|861.56|0
1653998100000|2022-05-31 11:55:00|868.37|865.97|864.21|861.81|868.61|866.21|863.96|861.56|0
1653998400000|2022-05-31 12:00:00|864.09|861.69|871.8|869.4|872.78|870.38|863.47|861.07|0
1653998700000|2022-05-31 12:05:00|872.04|869.64|873.02|870.62|874.25|871.85|871.43|869.03|0
1653999000000|2022-05-31 12:10:00|872.78|870.38|872.04|869.64|874.74|872.34|871.8|869.4|0
1653999300000|2022-05-31 12:15:00|872.41|870.01|870.33|867.93|874.98|872.58|869.59|867.19|0
1653999600000|2022-05-31 12:20:00|870.08|867.68|873.51|871.11|873.51|871.11|869.59|867.19|0
1653999900000|2022-05-31 12:25:00|873.27|870.87|872.04|869.64|875.72|873.32|871.06|868.66|0
1654000200000|2022-05-31 12:30:00|872.41|870.01|876.94|874.54|877.68|875.28|872.04|869.64|0
1654000500000|2022-05-31 12:35:00|876.45|874.05|876.15|873.75|877.68|875.28|873.76|871.36|0
1654000800000|2022-05-31 12:40:00|875.91|873.51|877.95|875.55|878.93|876.53|875.42|873.02|0
1654001100000|2022-05-31 12:45:00|877.71|875.31|873.3|870.9|878.93|876.53|873.3|870.9|0
1654001400000|2022-05-31 12:50:00|873.55|871.15|875.51|873.11|875.51|873.11|872.33|869.93|0
1654001700000|2022-05-31 12:55:00|875.26|872.86|877.95|875.55|878.2|875.8|873.06|870.66|0
1654002000000|2022-05-31 13:00:00|877.83|875.43|872.81|870.41|877.95|875.55|870.86|868.46|0
1654002300000|2022-05-31 13:05:00|872.57|870.17|870.86|868.46|873.06|870.66|869.88|867.48|0
1654002600000|2022-05-31 13:10:00|870.61|868.21|863.53|861.13|870.86|868.46|863.53|861.13|0
1654002900000|2022-05-31 13:15:00|863.28|860.88|866.46|864.06|867.81|865.41|863.28|860.88|0
1654003200000|2022-05-31 13:20:00|866.7|864.3|864.5|862.1|867.68|865.28|863.77|861.37|0
1654003500000|2022-05-31 13:25:00|864.75|862.35|862.55|860.15|864.99|862.59|858.64|856.24|0
1654003800000|2022-05-31 13:30:00|863.77|861.37|884.05|881.65|884.05|881.65|860.84|858.44|0
1654004100000|2022-05-31 13:35:00|885.03|882.63|889.13|886.73|890.74|888.34|880.12|877.72|0
1654004400000|2022-05-31 13:40:00|890.24|887.84|894.03|891.63|896.24|893.84|889.13|886.73|0
1654004700000|2022-05-31 13:45:00|891.83|889.43|893.29|890.89|893.29|890.89|885.21|882.81|0
1654005000000|2022-05-31 13:50:00|892.56|890.16|886.44|884.04|892.8|890.4|884.23|881.83|0
1654005300000|2022-05-31 13:55:00|886.19|883.79|886.32|883.92|887.42|885.02|880.08|877.68|0
1654005600000|2022-05-31 14:00:00|886.81|884.41|895.01|892.61|895.01|892.61|883.01|880.61|0
1654005900000|2022-05-31 14:05:00|894.76|892.36|897.95|895.55|897.95|895.55|889.37|886.97|0
1654006200000|2022-05-31 14:10:00|898.44|896.04|887.42|885.02|898.44|896.04|887.17|884.77|0
1654006500000|2022-05-31 14:15:00|886.56|884.16|880.32|877.92|887.42|885.02|880.32|877.92|0
1654006800000|2022-05-31 14:20:00|879.47|877.07|876.04|873.64|879.59|877.19|868.83|866.43|0
1654007100000|2022-05-31 14:25:00|875.92|873.52|881.56|879.16|881.81|879.41|873.24|870.84|0
1654007400000|2022-05-31 14:30:00|882.05|879.65|876.13|873.73|882.05|879.65|869.57|867.17|0
1654007700000|2022-05-31 14:35:00|876.62|874.22|876.99|874.59|880.29|877.89|873.07|870.67|0
1654008000000|2022-05-31 14:40:00|876.37|873.97|868.79|866.39|877.35|874.95|867.32|864.92|0
1654008300000|2022-05-31 14:45:00|868.3|865.9|872.46|870.06|873.19|870.79|864.39|861.99|0
1654008600000|2022-05-31 14:50:00|872.7|870.3|868.42|866.02|873.44|871.04|867.08|864.68|0
1654008900000|2022-05-31 14:55:00|867.81|865.41|869.76|867.36|873.19|870.79|866.83|864.43|0
1654009200000|2022-05-31 15:00:00|870.01|867.61|864.87|862.47|870.5|868.1|863.9|861.5|0
1654009500000|2022-05-31 15:05:00|864.63|862.23|876.12|873.72|878.33|875.93|863.41|861.01|0
1654009800000|2022-05-31 15:10:00|875.87|873.47|882.38|879.98|882.63|880.23|874.29|871.89|0
1654010100000|2022-05-31 15:15:00|883.12|880.72|882.87|880.47|883.61|881.21|879.68|877.28|0
1654010400000|2022-05-31 15:20:00|883.85|881.45|881.4|879|883.85|881.45|877.48|875.08|0
1654010700000|2022-05-31 15:25:00|880.91|878.51|881.29|878.89|883.36|880.96|876.74|874.34|0
1654011000000|2022-05-31 15:30:00|882.52|880.12|882.28|879.88|885.71|883.31|879.09|876.69|0
1654011300000|2022-05-31 15:35:00|883.01|880.61|872.37|869.97|883.75|881.35|872.37|869.97|0
1654011600000|2022-05-31 15:40:00|872.13|869.73|870.9|868.5|875.8|873.4|868.69|866.29|0
1654011900000|2022-05-31 15:45:00|870.41|868.01|864.53|862.13|870.65|868.25|863.79|861.39|0
1654012200000|2022-05-31 15:50:00|865.02|862.62|856.45|854.05|865.02|862.62|855.23|852.83|0
1654012500000|2022-05-31 15:55:00|856.21|853.81|853.03|850.63|856.45|854.05|850.09|847.69|0
1654012800000|2022-05-31 16:00:00|852.54|850.14|843.17|840.77|852.78|850.38|843.17|840.77|0
1654013100000|2022-05-31 16:05:00|843.29|840.89|849.29|846.89|849.29|846.89|843.29|840.89|0
1654013400000|2022-05-31 16:10:00|849.54|847.14|854.93|852.53|854.93|852.53|847.33|844.93|0
1654013700000|2022-05-31 16:15:00|855.18|852.78|856.65|854.25|861.32|858.92|853.71|851.31|0
1654014000000|2022-05-31 16:20:00|856.41|854.01|860.33|857.93|863.04|860.64|856.41|854.01|0
1654014300000|2022-05-31 16:25:00|860.58|858.18|855.18|852.78|860.58|858.18|855.18|852.78|0
1654014600000|2022-05-31 16:30:00|854.69|852.29|853.46|851.06|857.39|854.99|853.46|851.06|0
1654014900000|2022-05-31 16:35:00|852.97|850.57|846.35|843.95|853.46|851.06|845.86|843.46|0
1654015200000|2022-05-31 16:40:00|846.1|843.7|845.61|843.21|847.33|844.93|841.94|839.54|0
1654015500000|2022-05-31 16:45:00|845.37|842.97|846.1|843.7|848.31|845.91|842.92|840.52|0
1654015800000|2022-05-31 16:50:00|846.35|843.95|843.16|840.76|846.84|844.44|842.18|839.78|0
1654016100000|2022-05-31 16:55:00|842.92|840.52|846.59|844.19|847.33|844.93|841.09|838.69|0
1654016400000|2022-05-31 17:00:00|847.33|844.93|852.97|850.57|855.67|853.27|844.88|842.48|0
1654016700000|2022-05-31 17:05:00|852.23|849.83|843.65|841.25|852.48|850.08|842.18|839.78|0
1654017000000|2022-05-31 17:10:00|843.9|841.5|849.29|846.89|850.03|847.63|843.9|841.5|0
1654017300000|2022-05-31 17:15:00|849.04|846.64|856.89|854.49|859.35|856.95|849.04|846.64|0
1654017600000|2022-05-31 17:20:00|856.16|853.76|858.61|856.21|859.84|857.44|855.67|853.27|0
1654017900000|2022-05-31 17:25:00|859.1|856.7|858.12|855.72|861.56|859.16|854.93|852.53|0
1654018200000|2022-05-31 17:30:00|858.61|856.21|848.8|846.4|859.35|856.95|848.8|846.4|0
1654018500000|2022-05-31 17:35:00|849.04|846.64|851.38|848.98|853.7|851.3|846.35|843.95|0
1654018800000|2022-05-31 17:40:00|851|848.6|846.35|843.95|852.48|850.08|846.35|843.95|0
1654019100000|2022-05-31 17:45:00|846.59|844.19|848.55|846.15|850.76|848.36|844.87|842.47|0
1654019400000|2022-05-31 17:50:00|848.31|845.91|841.93|839.53|849.29|846.89|839|836.6|0
1654019700000|2022-05-31 17:55:00|841.44|839.04|835.57|833.17|842.18|839.78|835.32|832.92|0
1654020000000|2022-05-31 18:00:00|836.79|834.39|838.99|836.59|839.97|837.57|834.1|831.7|0
1654020300000|2022-05-31 18:05:00|840.46|838.06|838.75|836.35|843.65|841.25|838.26|835.86|0
1654020600000|2022-05-31 18:10:00|839.24|836.84|838.75|836.35|841.44|839.04|837.04|834.64|0
1654020900000|2022-05-31 18:15:00|839.24|836.84|836.79|834.39|840.46|838.06|836.55|834.15|0
1654021200000|2022-05-31 18:20:00|836.06|833.66|842.18|839.78|845.85|843.45|835.32|832.92|0
1654021500000|2022-05-31 18:25:00|842.42|840.02|844.14|841.74|848.06|845.66|841.93|839.53|0
1654021800000|2022-05-31 18:30:00|844.38|841.98|846.83|844.43|847.57|845.17|842.18|839.78|0
1654022100000|2022-05-31 18:35:00|846.59|844.19|845.36|842.96|848.3|845.9|842.91|840.51|0
1654022400000|2022-05-31 18:40:00|844.87|842.47|855.17|852.77|855.91|853.51|844.87|842.47|0
1654022700000|2022-05-31 18:45:00|856.15|853.75|863.52|861.12|867.7|865.3|856.15|853.75|0
1654023000000|2022-05-31 18:50:00|864.01|861.61|870.89|868.49|871.14|868.74|861.31|858.91|0
1654023300000|2022-05-31 18:55:00|871.39|868.99|867.21|864.81|875.57|873.17|865.24|862.84|0
1654023600000|2022-05-31 19:00:00|867.45|865.05|870.4|868|877.29|874.89|866.96|864.56|0
1654023900000|2022-05-31 19:05:00|870.65|868.25|862.78|860.38|874.83|872.43|862.29|859.89|0
1654024200000|2022-05-31 19:10:00|863.76|861.36|862.78|860.38|869.3|866.9|862.78|860.38|0
1654024500000|2022-05-31 19:15:00|861.31|858.91|862.54|860.14|863.52|861.12|853.21|850.81|0
1654024800000|2022-05-31 19:20:00|862.42|860.02|855.66|853.26|863.03|860.63|853.45|851.05|0
1654025100000|2022-05-31 19:25:00|855.42|853.02|854.66|852.26|858.61|856.21|853.21|850.81|0
1654025400000|2022-05-31 19:30:00|855.15|852.75|847.3|844.9|855.15|852.75|845.83|843.43|0
1654025700000|2022-05-31 19:35:00|847.79|845.39|850.24|847.84|852.7|850.3|846.81|844.41|0
1654026000000|2022-05-31 19:40:00|850.49|848.09|858.83|856.43|859.08|856.68|847.54|845.14|0
1654026300000|2022-05-31 19:45:00|859.57|857.17|858.83|856.43|861.78|859.38|854.17|851.77|0
1654026600000|2022-05-31 19:50:00|855.88|853.48|862.52|860.12|863.5|861.1|847.79|845.39|0
1654026900000|2022-05-31 19:55:00|863.01|860.61|865.95|863.55|873.33|870.93|863.01|860.61|0
1654027200000|2022-05-31 20:00:00|870.13|867.73|874.07|871.67|874.32|871.92|866.2|863.8|0
1654027500000|2022-05-31 20:05:00|874.2|871.8|874.32|871.92|877.27|874.87|873.09|870.69|0
1654027800000|2022-05-31 20:10:00|873.82|871.42|871.52|869.12|874.07|871.67|865.71|863.31|0
1654028100000|2022-05-31 20:15:00|871.23|868.43|870.98|868.18|873.57|870.77|870.73|867.93|0
1654028400000|2022-05-31 20:20:00|871.23|868.43|870.37|867.57|871.97|869.17|870.37|867.57|0
1654028700000|2022-05-31 20:25:00|870.24|867.44|869.5|866.7|874.18|871.38|869.5|866.7|0
1654029000000|2022-05-31 20:30:00|869.26|866.46|870.73|867.93|871.96|869.16|869.26|866.46|0
1654029300000|2022-05-31 20:35:00|870.98|868.18|869.75|866.95|871.47|868.67|869.75|866.95|0
1654029600000|2022-05-31 20:40:00|870|867.2|869.5|866.7|870.24|867.44|868.52|865.72|0
1654029900000|2022-05-31 20:45:00|869.01|866.21|868.03|865.23|870.73|867.93|868.03|865.23|0
1654030200000|2022-05-31 20:50:00|868.27|865.47|868.03|865.23|868.4|865.6|866.8|864|0
1654030500000|2022-05-31 20:55:00|868.27|865.47|868.4|865.6|869.5|866.7|867.78|864.98|0
1654030800000|2022-05-31 21:00:00|868.87|866.07|868.91|866.11|869.31|866.51|868.87|866.07|0
1654031100000|2022-05-31 21:05:00|868.87|866.07|869.52|866.72|869.52|866.72|868.8|866|0
1654031400000|2022-05-31 21:10:00|869.41|866.61|868.27|865.47|869.41|866.61|868.12|865.32|0
1654031700000|2022-05-31 21:15:00|868.12|865.32|868.2|865.4|868.59|865.79|867.77|864.97|0
1654032000000|2022-05-31 21:20:00|868.27|865.47|868.37|865.57|868.48|865.68|868.27|865.47|0
1654032300000|2022-05-31 21:25:00|868.27|865.47|867.77|864.97|868.44|865.64|867.69|864.89|0
1654032600000|2022-05-31 21:30:00|867.51|864.71|867.08|864.28|867.51|864.71|867.05|864.25|0
1654032900000|2022-05-31 21:35:00|867.01|864.21|866.73|863.93|867.08|864.28|866.69|863.89|0
1654033200000|2022-05-31 21:40:00|867.08|864.28|867.48|864.68|867.48|864.68|867.08|864.28|0
1654033500000|2022-05-31 21:45:00|867.44|864.64|867.48|864.68|867.66|864.86|867.34|864.54|0
1654033800000|2022-05-31 21:50:00|867.55|864.75|867.48|864.68|867.8|865|867.44|864.64|0
1654034100000|2022-05-31 21:55:00|867.44|864.64|867.05|864.25|867.66|864.86|866.83|864.03|0
1654034400000|2022-05-31 22:00:00|864.46|861.66|864.09|861.29|865.32|862.52|863.23|860.43|0
1654034700000|2022-05-31 22:05:00|863.84|861.04|863.6|860.8|864.33|861.53|862.74|859.94|0
1654035000000|2022-05-31 22:10:00|863.72|860.92|865.2|862.4|865.81|863.01|863.72|860.92|0
1654035300000|2022-05-31 22:15:00|864.95|862.15|866.3|863.5|866.3|863.5|863.35|860.55|0
1654035600000|2022-05-31 22:20:00|866.06|863.26|865.81|863.01|866.55|863.75|865.56|862.76|0
1654035900000|2022-05-31 22:25:00|865.56|862.76|864.83|862.03|867.66|864.86|864.83|862.03|0
1654036200000|2022-05-31 22:30:00|864.58|861.78|863.84|861.04|864.58|861.78|863.1|860.3|0
1654036500000|2022-05-31 22:35:00|864.09|861.29|860.65|857.85|864.09|861.29|860.65|857.85|0
1654036800000|2022-05-31 22:40:00|860.53|857.73|862.61|859.81|862.86|860.06|860.15|857.35|0
1654037100000|2022-05-31 22:45:00|862.49|859.69|859.17|856.37|862.61|859.81|858.68|855.88|0
1654037400000|2022-05-31 22:50:00|858.93|856.13|860.4|857.6|860.89|858.09|858.68|855.88|0
1654037700000|2022-05-31 22:55:00|860.15|857.35|858.19|855.39|860.15|857.35|857.58|854.78|0
1654038000000|2022-05-31 23:00:00|857.45|854.65|858.68|855.88|859.66|856.86|857.2|854.4|0
1654038300000|2022-05-31 23:05:00|858.81|856.01|860.4|857.6|861.14|858.34|858.43|855.63|0
1654038600000|2022-05-31 23:10:00|860.64|857.84|859.91|857.11|861.14|858.34|859.17|856.37|0
1654038900000|2022-05-31 23:15:00|859.79|856.99|860.4|857.6|861.14|858.34|859.3|856.5|0
1654039200000|2022-05-31 23:20:00|860.53|857.73|859.41|856.61|861.14|858.34|859.41|856.61|0
1654039500000|2022-05-31 23:25:00|859.66|856.86|857.69|854.89|859.66|856.86|857.69|854.89|0
1654039800000|2022-05-31 23:30:00|857.45|854.65|857.69|854.89|858.19|855.39|857.09|854.29|0
1654040100000|2022-05-31 23:35:00|857.82|855.02|860.64|857.84|860.64|857.84|857.82|855.02|0
1654040400000|2022-05-31 23:40:00|860.28|857.48|856.22|853.42|860.28|857.48|856.22|853.42|0
1654040700000|2022-05-31 23:45:00|855.97|853.17|854.25|851.45|856.22|853.42|854.01|851.21|0
1654041000000|2022-05-31 23:50:00|854.01|851.21|853.27|850.47|854.25|851.45|853.03|850.23|0
1654041300000|2022-05-31 23:55:00|853.03|850.23|853.03|850.23|854.5|851.7|852.29|849.49|0
1654041600000|2022-06-01 00:00:00|852.78|849.98|850.57|847.77|853.03|850.23|849.59|846.79|0
1654041900000|2022-06-01 00:05:00|850.33|847.53|849.83|847.03|850.57|847.77|848.85|846.05|0
1654042200000|2022-06-01 00:10:00|849.72|846.92|849.59|846.79|851.06|848.26|849.47|846.67|0
1654042500000|2022-06-01 00:15:00|849.72|846.92|851.43|848.63|851.8|849|849.1|846.3|0
1654042800000|2022-06-01 00:20:00|851.8|849|850.32|847.52|851.93|849.13|849.59|846.79|0
1654043100000|2022-06-01 00:25:00|850.57|847.77|850.32|847.52|850.57|847.77|849.1|846.3|0
1654043400000|2022-06-01 00:30:00|850.82|848.02|849.59|846.79|851.31|848.51|849.34|846.54|0
1654043700000|2022-06-01 00:35:00|849.83|847.03|851.31|848.51|852.53|849.73|849.83|847.03|0
1654044000000|2022-06-01 00:40:00|851.06|848.26|850.32|847.52|851.31|848.51|849.83|847.03|0
1654044300000|2022-06-01 00:45:00|850.08|847.28|850.08|847.28|851.06|848.26|849.83|847.03|0
1654044600000|2022-06-01 00:50:00|849.83|847.03|850.08|847.28|850.57|847.77|849.59|846.79|0
1654044900000|2022-06-01 00:55:00|849.83|847.03|851.55|848.75|851.55|848.75|849.83|847.03|0
1654045200000|2022-06-01 01:00:00|851.3|848.5|849.83|847.03|852.53|849.73|849.83|847.03|0
1654045500000|2022-06-01 01:05:00|849.96|847.16|849.09|846.29|850.57|847.77|849.09|846.29|0
1654045800000|2022-06-01 01:10:00|848.85|846.05|846.4|843.6|848.85|846.05|845.66|842.86|0
1654046100000|2022-06-01 01:15:00|845.9|843.1|845.41|842.61|846.64|843.84|844.68|841.88|0
1654046400000|2022-06-01 01:20:00|845.17|842.37|846.64|843.84|846.64|843.84|844.92|842.12|0
1654046700000|2022-06-01 01:25:00|846.39|843.59|846.64|843.84|847.13|844.33|846.15|843.35|0
1654047000000|2022-06-01 01:30:00|846.89|844.09|848.6|845.8|848.6|845.8|846.39|843.59|0
1654047300000|2022-06-01 01:35:00|848.85|846.05|846.64|843.84|850.57|847.77|846.15|843.35|0
1654047600000|2022-06-01 01:40:00|846.88|844.08|847.99|845.19|848.85|846.05|846.64|843.84|0
1654047900000|2022-06-01 01:45:00|847.87|845.07|847.62|844.82|848.36|845.56|845.9|843.1|0
1654048200000|2022-06-01 01:50:00|847.87|845.07|847.37|844.57|847.87|845.07|846.15|843.35|0
1654048500000|2022-06-01 01:55:00|847.26|844.46|847.87|845.07|848.11|845.31|846.64|843.84|0
1654048800000|2022-06-01 02:00:00|847.99|845.19|848.6|845.8|849.58|846.78|847.99|845.19|0
1654049100000|2022-06-01 02:05:00|848.85|846.05|849.83|847.03|851.06|848.26|848.11|845.31|0
1654049400000|2022-06-01 02:10:00|850.07|847.27|848.85|846.05|850.07|847.27|848.6|845.8|0
1654049700000|2022-06-01 02:15:00|848.73|845.93|848.6|845.8|849.09|846.29|847.99|845.19|0
1654050000000|2022-06-01 02:20:00|848.35|845.55|848.97|846.17|849.83|847.03|847.01|844.21|0
1654050300000|2022-06-01 02:25:00|849.09|846.29|850.07|847.27|850.32|847.52|848.73|845.93|0
1654050600000|2022-06-01 02:30:00|850.32|847.52|849.83|847.03|850.69|847.89|849.34|846.54|0
1654050900000|2022-06-01 02:35:00|850.07|847.27|849.09|846.29|850.56|847.76|848.84|846.04|0
1654051200000|2022-06-01 02:40:00|849.34|846.54|849.58|846.78|850.07|847.27|849.09|846.29|0
1654051500000|2022-06-01 02:45:00|849.46|846.66|850.56|847.76|850.81|848.01|849.34|846.54|0
1654051800000|2022-06-01 02:50:00|850.81|848.01|853.88|851.08|854.49|851.69|850.2|847.4|0
1654052100000|2022-06-01 02:55:00|854|851.2|854.98|852.18|855.47|852.67|853.26|850.46|0
1654052400000|2022-06-01 03:00:00|855.23|852.43|856.21|853.41|857.68|854.88|855.11|852.31|0
1654052700000|2022-06-01 03:05:00|856.09|853.29|857.93|855.13|858.18|855.38|855.96|853.16|0
1654053000000|2022-06-01 03:10:00|857.68|854.88|857.68|854.88|858.42|855.62|856.21|853.41|0
1654053300000|2022-06-01 03:15:00|857.93|855.13|856.45|853.65|857.93|855.13|856.45|853.65|0
1654053600000|2022-06-01 03:20:00|856.7|853.9|856.45|853.65|857.19|854.39|854.74|851.94|0
1654053900000|2022-06-01 03:25:00|856.21|853.41|855.96|853.16|856.45|853.65|854.98|852.18|0
1654054200000|2022-06-01 03:30:00|856.21|853.41|856.45|853.65|856.7|853.9|855.72|852.92|0
1654054500000|2022-06-01 03:35:00|856.58|853.78|856.7|853.9|857.68|854.88|856.45|853.65|0
1654054800000|2022-06-01 03:40:00|856.45|853.65|856.7|853.9|857.19|854.39|855.96|853.16|0
1654055100000|2022-06-01 03:45:00|856.58|853.78|854|851.2|856.58|853.78|854|851.2|0
1654055400000|2022-06-01 03:50:00|854.12|851.32|854.98|852.18|855.22|852.42|854|851.2|0
1654055700000|2022-06-01 03:55:00|854.73|851.93|854.98|852.18|855.22|852.42|854.73|851.93|0
1654056000000|2022-06-01 04:00:00|854.73|851.93|853.75|850.95|854.98|852.18|853.5|850.7|0
1654056300000|2022-06-01 04:05:00|853.5|850.7|860.63|857.83|860.88|858.08|853.01|850.21|0
1654056600000|2022-06-01 04:10:00|860.14|857.34|861|858.2|862.35|859.55|860.14|857.34|0
1654056900000|2022-06-01 04:15:00|860.88|858.08|860.88|858.08|862.1|859.3|860.88|858.08|0
1654057200000|2022-06-01 04:20:00|861|858.2|859.65|856.85|861.12|858.32|859.4|856.6|0
1654057500000|2022-06-01 04:25:00|859.89|857.09|858.42|855.62|860.38|857.58|858.17|855.37|0
1654057800000|2022-06-01 04:30:00|858.17|855.37|859.15|856.35|859.15|856.35|858.17|855.37|0
1654058100000|2022-06-01 04:35:00|859.04|856.24|856.7|853.9|859.65|856.85|856.7|853.9|0
1654058400000|2022-06-01 04:40:00|856.94|854.14|857.19|854.39|858.17|855.37|856.7|853.9|0
1654058700000|2022-06-01 04:45:00|857.43|854.63|857.81|855.01|858.42|855.62|856.45|853.65|0
1654059000000|2022-06-01 04:50:00|857.68|854.88|858.17|855.37|859.15|856.35|857.68|854.88|0
1654059300000|2022-06-01 04:55:00|857.68|854.88|854.24|851.44|857.68|854.88|853.99|851.19|0
1654059600000|2022-06-01 05:00:00|853.75|850.95|853.5|850.7|855.22|852.42|852.77|849.97|0
1654059900000|2022-06-01 05:05:00|853.26|850.46|852.52|849.72|853.26|850.46|850.31|847.51|0
1654060200000|2022-06-01 05:10:00|852.76|849.96|854.73|851.93|854.98|852.18|852.27|849.47|0
1654060500000|2022-06-01 05:15:00|854.61|851.81|856.94|854.14|857.43|854.63|853.75|850.95|0
1654060800000|2022-06-01 05:20:00|856.82|854.02|859.4|856.6|859.89|857.09|856.69|853.89|0
1654061100000|2022-06-01 05:25:00|859.15|856.35|859.64|856.84|860.13|857.33|858.41|855.61|0
1654061400000|2022-06-01 05:30:00|860.02|857.22|867.51|864.71|867.51|864.71|860.02|857.22|0
1654061700000|2022-06-01 05:35:00|867.39|864.59|865.79|862.99|867.39|864.59|864.93|862.13|0
1654062000000|2022-06-01 05:40:00|865.54|862.74|865.54|862.74|865.92|863.12|864.07|861.27|0
1654062300000|2022-06-01 05:45:00|865.79|862.99|869.97|867.17|869.97|867.17|864.8|862|0
1654062600000|2022-06-01 05:50:00|870.22|867.42|869.97|867.17|870.22|867.42|867.02|864.22|0
1654062900000|2022-06-01 05:55:00|869.48|866.68|867.15|864.35|870.46|867.66|867.02|864.22|0
1654063200000|2022-06-01 06:00:00|866.77|863.97|865.54|862.74|869.48|866.68|865.3|862.5|0
1654063500000|2022-06-01 06:05:00|865.3|862.5|861.12|858.32|865.54|862.74|861.12|858.32|0
1654063800000|2022-06-01 06:10:00|860.87|858.07|860.87|858.07|861.61|858.81|858.17|855.37|0
1654064100000|2022-06-01 06:15:00|861.12|858.32|863.33|860.53|863.33|860.53|859.64|856.84|0
1654064400000|2022-06-01 06:20:00|863.21|860.41|859.28|856.48|863.82|861.02|859.15|856.35|0
1654064700000|2022-06-01 06:25:00|859.52|856.72|862.23|859.43|862.59|859.79|859.39|856.59|0
1654065000000|2022-06-01 06:30:00|862.1|859.3|862.59|859.79|862.59|859.79|860.87|858.07|0
1654065300000|2022-06-01 06:35:00|862.84|860.04|862.34|859.54|865.29|862.49|861.24|858.44|0
1654065600000|2022-06-01 06:40:00|862.1|859.3|859.64|856.84|862.34|859.54|858.41|855.61|0
1654065900000|2022-06-01 06:45:00|859.77|856.97|856.69|853.89|860.62|857.82|856.69|853.89|0
1654066200000|2022-06-01 06:50:00|856.94|854.14|858.41|855.61|859.39|856.59|856.94|854.14|0
1654066500000|2022-06-01 06:55:00|858.29|855.49|857.43|854.63|858.78|855.98|856.94|854.14|0
1654066800000|2022-06-01 07:00:00|857.18|854.38|857.06|854.26|860.62|857.82|853.87|851.07|0
1654067100000|2022-06-01 07:05:00|856.73|854.33|856.95|854.55|859.57|857.17|853.51|851.11|0
1654067400000|2022-06-01 07:10:00|857.07|854.67|855.35|852.95|857.8|855.4|852.65|850.25|0
1654067700000|2022-06-01 07:15:00|855.1|852.7|854.86|852.46|856.57|854.17|853.38|850.98|0
1654068000000|2022-06-01 07:20:00|855.1|852.7|857.31|854.91|859.52|857.12|854.36|851.96|0
1654068300000|2022-06-01 07:25:00|857.56|855.16|856.33|853.93|858.91|856.51|854.61|852.21|0
1654068600000|2022-06-01 07:30:00|856.57|854.17|852.77|850.37|859.16|856.76|852.65|850.25|0
1654068900000|2022-06-01 07:35:00|852.89|850.49|854.36|851.96|854.36|851.96|851.42|849.02|0
1654069200000|2022-06-01 07:40:00|855.59|853.19|861.8|859.4|863.92|861.52|854.85|852.45|0
1654069500000|2022-06-01 07:45:00|861.55|859.15|860.33|857.93|863.27|860.87|859.47|857.07|0
1654069800000|2022-06-01 07:50:00|860.08|857.68|861.55|859.15|862.54|860.14|858.36|855.96|0
1654070100000|2022-06-01 07:55:00|861.8|859.4|860.45|858.05|861.8|859.4|857.63|855.23|0
1654070400000|2022-06-01 08:00:00|860.57|858.17|861.31|858.91|862.54|860.14|859.1|856.7|0
1654070700000|2022-06-01 08:05:00|861.19|858.79|867.45|865.05|871.63|869.23|860.57|858.17|0
1654071000000|2022-06-01 08:10:00|867.7|865.3|873.72|871.32|873.97|871.57|867.7|865.3|0
1654071300000|2022-06-01 08:15:00|873.84|871.44|872.61|870.21|873.84|871.44|870.89|868.49|0
1654071600000|2022-06-01 08:20:00|872.37|869.97|870.15|867.75|874.58|872.18|870.15|867.75|0
1654071900000|2022-06-01 08:25:00|869.91|867.51|868.92|866.52|871.14|868.74|868.43|866.03|0
1654072200000|2022-06-01 08:30:00|868.68|866.28|867.69|865.29|868.68|866.28|865.61|863.21|0
1654072500000|2022-06-01 08:35:00|867.45|865.05|869.3|866.9|870.4|868|866.1|863.7|0
1654072800000|2022-06-01 08:40:00|868.68|866.28|868.92|866.52|871.38|868.98|867.45|865.05|0
1654073100000|2022-06-01 08:45:00|868.19|865.79|864.14|861.74|868.68|866.28|863.89|861.49|0
1654073400000|2022-06-01 08:50:00|864.01|861.61|865.24|862.84|865.61|863.21|864.01|861.61|0
1654073700000|2022-06-01 08:55:00|864.99|862.59|867.82|865.42|867.82|865.42|864.99|862.59|0
1654074000000|2022-06-01 09:00:00|866.96|864.56|866.59|864.19|867.69|865.29|864.25|861.85|0
1654074300000|2022-06-01 09:05:00|866.1|863.7|864.01|861.61|866.35|863.95|862.29|859.89|0
1654074600000|2022-06-01 09:10:00|863.76|861.36|864.5|862.1|865.24|862.84|863.76|861.36|0
1654074900000|2022-06-01 09:15:00|864.25|861.85|864.25|861.85|864.63|862.23|863.02|860.62|0
1654075200000|2022-06-01 09:20:00|864.13|861.73|861.8|859.4|865.12|862.72|860.32|857.92|0
1654075500000|2022-06-01 09:25:00|861.92|859.52|861.3|858.9|862.17|859.77|860.32|857.92|0
1654075800000|2022-06-01 09:30:00|861.06|858.66|859.58|857.18|861.3|858.9|859.58|857.18|0
1654076100000|2022-06-01 09:35:00|859.47|857.07|861.55|859.15|861.55|859.15|859.09|856.69|0
1654076400000|2022-06-01 09:40:00|861.68|859.28|861.68|859.28|862.78|860.38|861.55|859.15|0
1654076700000|2022-06-01 09:45:00|861.55|859.15|863.76|861.36|864.01|861.61|861.55|859.15|0
1654077000000|2022-06-01 09:50:00|863.89|861.49|863.02|860.62|865.23|862.83|862.78|860.38|0
1654077300000|2022-06-01 09:55:00|863.27|860.87|865.23|862.83|865.48|863.08|863.02|860.62|0
1654077600000|2022-06-01 10:00:00|865.48|863.08|865.23|862.83|865.97|863.57|864|861.6|0
1654077900000|2022-06-01 10:05:00|864.99|862.59|867.44|865.04|868.56|866.16|864.25|861.85|0
1654078200000|2022-06-01 10:10:00|867.2|864.8|867.94|865.54|869.17|866.77|866.95|864.55|0
1654078500000|2022-06-01 10:15:00|868.43|866.03|866.83|864.43|868.92|866.52|865.97|863.57|0
1654078800000|2022-06-01 10:20:00|866.71|864.31|868.67|866.27|870.39|867.99|866.46|864.06|0
1654079100000|2022-06-01 10:25:00|868.43|866.03|869.41|867.01|870.89|868.49|868.43|866.03|0
1654079400000|2022-06-01 10:30:00|869.66|867.26|867.93|865.53|869.66|867.26|865.97|863.57|0
1654079700000|2022-06-01 10:35:00|868.06|865.66|871.13|868.73|871.38|868.98|866.71|864.31|0
1654080000000|2022-06-01 10:40:00|870.88|868.48|866.95|864.55|870.88|868.48|866.71|864.31|0
1654080300000|2022-06-01 10:45:00|866.71|864.31|869.66|867.26|869.66|867.26|866.71|864.31|0
1654080600000|2022-06-01 10:50:00|869.41|867.01|872|869.6|872.11|869.71|869.29|866.89|0
1654080900000|2022-06-01 10:55:00|872.11|869.71|870.39|867.99|873.84|871.44|868.92|866.52|0
1654081200000|2022-06-01 11:00:00|870.52|868.12|866.95|864.55|870.52|868.12|866.7|864.3|0
1654081500000|2022-06-01 11:05:00|866.7|864.3|863.02|860.62|867.32|864.92|860.81|858.41|0
1654081800000|2022-06-01 11:10:00|863.26|860.86|863.02|860.62|864.87|862.47|861.79|859.39|0
1654082100000|2022-06-01 11:15:00|862.77|860.37|864.98|862.58|865.11|862.71|862.77|860.37|0
1654082400000|2022-06-01 11:20:00|865.11|862.71|864.98|862.58|866.7|864.3|864.25|861.85|0
1654082700000|2022-06-01 11:25:00|864.87|862.47|863.75|861.35|865.23|862.83|863.75|861.35|0
1654083000000|2022-06-01 11:30:00|863.88|861.48|863.02|860.62|866.46|864.06|860.07|857.67|0
1654083300000|2022-06-01 11:35:00|863.14|860.74|861.79|859.39|863.14|860.74|859.33|856.93|0
1654083600000|2022-06-01 11:40:00|861.92|859.52|864.62|862.22|864.86|862.46|861.54|859.14|0
1654083900000|2022-06-01 11:45:00|864.49|862.09|861.54|859.14|865.23|862.83|858.35|855.95|0
1654084200000|2022-06-01 11:50:00|861.3|858.9|862.65|860.25|864.13|861.73|861.05|858.65|0
1654084500000|2022-06-01 11:55:00|862.77|860.37|856.63|854.23|862.77|860.37|856.63|854.23|0
1654084800000|2022-06-01 12:00:00|856.39|853.99|855.65|853.25|858.1|855.7|853.69|851.29|0
1654085100000|2022-06-01 12:05:00|855.89|853.49|856.63|854.23|857|854.6|853.44|851.04|0
1654085400000|2022-06-01 12:10:00|856.88|854.48|856.14|853.74|856.88|854.48|854.67|852.27|0
1654085700000|2022-06-01 12:15:00|855.89|853.49|858.23|855.83|858.23|855.83|854.91|852.51|0
1654086000000|2022-06-01 12:20:00|858.35|855.95|852.7|850.3|858.59|856.19|852.46|850.06|0
1654086300000|2022-06-01 12:25:00|852.95|850.55|850.99|848.59|853.68|851.28|849.02|846.62|0
1654086600000|2022-06-01 12:30:00|850.74|848.34|850|847.6|853.44|851.04|850|847.6|0
1654086900000|2022-06-01 12:35:00|849.76|847.36|850.25|847.85|851.48|849.08|849.51|847.11|0
1654087200000|2022-06-01 12:40:00|850.38|847.98|848.41|846.01|852.21|849.81|848.04|845.64|0
1654087500000|2022-06-01 12:45:00|848.29|845.89|851.23|848.83|852.21|849.81|848.29|845.89|0
1654087800000|2022-06-01 12:50:00|851.47|849.07|850.25|847.85|851.97|849.57|849.51|847.11|0
1654088100000|2022-06-01 12:55:00|850.13|847.73|853.44|851.04|853.44|851.04|849.02|846.62|0
1654088400000|2022-06-01 13:00:00|852.58|850.18|853.93|851.53|855.89|853.49|851.23|848.83|0
1654088700000|2022-06-01 13:05:00|854.17|851.77|849.76|847.36|854.66|852.26|849.76|847.36|0
1654089000000|2022-06-01 13:10:00|850|847.6|849.27|846.87|850.74|848.34|846.57|844.17|0
1654089300000|2022-06-01 13:15:00|849.15|846.75|846.08|843.68|851.23|848.83|845.83|843.43|0
1654089600000|2022-06-01 13:20:00|846.81|844.41|847.06|844.66|850|847.6|846.45|844.05|0
1654089900000|2022-06-01 13:25:00|846.32|843.92|846.57|844.17|848.04|845.64|846.32|843.92|0
1654090200000|2022-06-01 13:30:00|847.06|844.66|842.93|840.53|847.3|844.9|836.79|834.39|0
1654090500000|2022-06-01 13:35:00|841.7|839.3|851.52|849.12|851.76|849.36|836.3|833.9|0
1654090800000|2022-06-01 13:40:00|851.27|848.87|850.67|848.27|854.48|852.08|847.48|845.08|0
1654091100000|2022-06-01 13:45:00|849.2|846.8|855.34|852.94|858.66|856.26|847.24|844.84|0
1654091400000|2022-06-01 13:50:00|854.6|852.2|847.24|844.84|856.81|854.41|846.39|843.99|0
1654091700000|2022-06-01 13:55:00|846.01|843.61|850.06|847.66|852.88|850.48|844.79|842.39|0
1654092000000|2022-06-01 14:00:00|848.59|846.19|857.06|854.66|863.2|860.8|846.99|844.59|0
1654092300000|2022-06-01 14:05:00|858.53|856.13|872.05|869.65|875.5|873.1|857.55|855.15|0
1654092600000|2022-06-01 14:10:00|872.3|869.9|877.8|875.4|879.07|876.67|868.36|865.96|0
1654092900000|2022-06-01 14:15:00|878.79|876.39|889.87|887.47|890.36|887.96|878.79|876.39|0
1654093200000|2022-06-01 14:20:00|890.36|887.96|890.27|887.87|890.4|888|886.29|883.89|0
1654093500000|2022-06-01 14:25:00|890.51|888.11|894.95|892.55|895.44|893.04|886.82|884.42|0
1654093800000|2022-06-01 14:30:00|895.19|892.79|901.1|898.7|901.1|898.7|889.04|886.64|0
1654094100000|2022-06-01 14:35:00|901.84|899.44|899.75|897.35|906.77|904.37|898.89|896.49|0
1654094400000|2022-06-01 14:40:00|900.12|897.72|896.67|894.27|901.1|898.7|894.45|892.05|0
1654094700000|2022-06-01 14:45:00|897.41|895.01|901.84|899.44|901.84|899.44|895.44|893.04|0
1654095000000|2022-06-01 14:50:00|902.09|899.69|890.76|888.36|902.83|900.43|889.9|887.5|0
1654095300000|2022-06-01 14:55:00|891.01|888.61|890.51|888.11|893.47|891.07|888.3|885.9|0
1654095600000|2022-06-01 15:00:00|891.5|889.1|898.15|895.75|901.84|899.44|891.01|888.61|0
1654095900000|2022-06-01 15:05:00|898.64|896.24|903.07|900.67|903.07|900.67|895.19|892.79|0
1654096200000|2022-06-01 15:10:00|902.83|900.43|900.36|897.96|903.07|900.67|895.44|893.04|0
1654096500000|2022-06-01 15:15:00|900.49|898.09|904.31|901.91|908.74|906.34|899.01|896.61|0
1654096800000|2022-06-01 15:20:00|905.54|903.14|911.95|909.55|914.17|911.77|905.54|903.14|0
1654097100000|2022-06-01 15:25:00|912.2|909.8|910.36|907.96|918.25|915.85|910.36|907.96|0
1654097400000|2022-06-01 15:30:00|911.1|908.7|912.82|910.42|914.79|912.39|907.65|905.25|0
1654097700000|2022-06-01 15:35:00|912.08|909.68|913.56|911.16|917.75|915.35|911.1|908.7|0
1654098000000|2022-06-01 15:40:00|914.92|912.52|921.7|919.3|921.7|919.3|914.79|912.39|0
1654098300000|2022-06-01 15:45:00|922.19|919.79|922.81|920.41|922.93|920.53|916.77|914.37|0
1654098600000|2022-06-01 15:50:00|923.05|920.65|919.68|917.28|924.36|921.96|918.45|916.05|0
1654098900000|2022-06-01 15:55:00|918.94|916.54|922.03|919.63|922.64|920.24|916.48|914.08|0
1654099200000|2022-06-01 16:00:00|922.39|919.99|924.61|922.21|926.33|923.93|920.91|918.51|0
1654099500000|2022-06-01 16:05:00|925.1|922.7|921.9|919.5|925.23|922.83|919.19|916.79|0
1654099800000|2022-06-01 16:10:00|922.64|920.24|921.16|918.76|927.57|925.17|921.16|918.76|0
1654100100000|2022-06-01 16:15:00|921.4|919|916.72|914.32|922.02|919.62|916.72|914.32|0
1654100400000|2022-06-01 16:20:00|916.48|914.08|915.49|913.09|917.46|915.06|914.01|911.61|0
1654100700000|2022-06-01 16:25:00|915.74|913.34|922.88|920.48|922.88|920.48|915|912.6|0
1654101000000|2022-06-01 16:30:00|923.37|920.97|915.98|913.58|923.37|920.97|914.01|911.61|0
1654101300000|2022-06-01 16:35:00|915.74|913.34|917.46|915.06|920.42|918.02|914.26|911.86|0
1654101600000|2022-06-01 16:40:00|917.95|915.55|921.65|919.25|921.9|919.5|914.75|912.35|0
1654101900000|2022-06-01 16:45:00|921.89|919.49|925.1|922.7|927.07|924.67|920.91|918.51|0
1654102200000|2022-06-01 16:50:00|924.85|922.45|920.17|917.77|928.55|926.15|920.17|917.77|0
1654102500000|2022-06-01 16:55:00|920.42|918.02|918.57|916.17|922.39|919.99|916.72|914.32|0
1654102800000|2022-06-01 17:00:00|918.94|916.54|918.94|916.54|920.17|917.77|914.5|912.1|0
1654103100000|2022-06-01 17:05:00|919.31|916.91|908.84|906.44|919.31|916.91|908.84|906.44|0
1654103400000|2022-06-01 17:10:00|908.6|906.2|912.91|910.51|913.27|910.87|906.38|903.98|0
1654103700000|2022-06-01 17:15:00|912.53|910.13|907.12|904.72|912.53|910.13|905.89|903.49|0
1654104000000|2022-06-01 17:20:00|907.37|904.97|908.6|906.2|910.07|907.67|902.94|900.54|0
1654104300000|2022-06-01 17:25:00|908.1|905.7|906.63|904.23|908.1|905.7|902.94|900.54|0
1654104600000|2022-06-01 17:30:00|906.87|904.47|903.25|900.85|909.82|907.42|902.76|900.36|0
1654104900000|2022-06-01 17:35:00|903.5|901.1|898.09|895.69|904.24|901.84|896.36|893.96|0
1654105200000|2022-06-01 17:40:00|898.33|895.93|897.1|894.7|900.05|897.65|895.87|893.47|0
1654105500000|2022-06-01 17:45:00|896.61|894.21|898.33|895.93|900.05|897.65|894.64|892.24|0
1654105800000|2022-06-01 17:50:00|899.07|896.67|904.24|901.84|904.73|902.33|896.85|894.45|0
1654106100000|2022-06-01 17:55:00|904.98|902.58|900.05|897.65|904.98|902.58|895.13|892.73|0
1654106400000|2022-06-01 18:00:00|900.55|898.15|894.39|891.99|901.17|898.77|893.66|891.26|0
1654106700000|2022-06-01 18:05:00|894.89|892.49|894.64|892.24|899.31|896.91|892.18|889.78|0
1654107000000|2022-06-01 18:10:00|894.77|892.37|895.75|893.35|899.56|897.16|893.9|891.5|0
1654107300000|2022-06-01 18:15:00|895.62|893.22|897.59|895.19|900.05|897.65|892.92|890.52|0
1654107600000|2022-06-01 18:20:00|896.85|894.45|884.81|882.41|899.31|896.91|884.56|882.16|0
1654107900000|2022-06-01 18:25:00|884.69|882.29|882.1|879.7|885.79|883.39|877.93|875.53|0
1654108200000|2022-06-01 18:30:00|881.61|879.21|880.14|877.74|882.35|879.95|879.16|876.76|0
1654108500000|2022-06-01 18:35:00|880.63|878.23|884.31|881.91|884.31|881.91|877.44|875.04|0
1654108800000|2022-06-01 18:40:00|884.56|882.16|876.95|874.55|885.05|882.65|875.97|873.57|0
1654109100000|2022-06-01 18:45:00|876.21|873.81|880.38|877.98|883.58|881.18|876.21|873.81|0
1654109400000|2022-06-01 18:50:00|880.87|878.47|886.77|884.37|887.26|884.86|880.63|878.23|0
1654109700000|2022-06-01 18:55:00|886.28|883.88|887.14|884.74|889.97|887.57|883.33|880.93|0
1654110000000|2022-06-01 19:00:00|886.77|884.37|889.23|886.83|892.67|890.27|884.07|881.67|0
1654110300000|2022-06-01 19:05:00|889.97|887.57|884.31|881.91|889.97|887.57|882.1|879.7|0
1654110600000|2022-06-01 19:10:00|885.05|882.65|878.3|875.9|886.03|883.63|876.95|874.55|0
1654110900000|2022-06-01 19:15:00|878.42|876.02|878.42|876.02|881.61|879.21|873.75|871.35|0
1654111200000|2022-06-01 19:20:00|878.55|876.15|878.17|875.77|880.14|877.74|874.98|872.58|0
1654111500000|2022-06-01 19:25:00|878.79|876.39|880.14|877.74|883.57|881.17|878.17|875.77|0
1654111800000|2022-06-01 19:30:00|881.36|878.96|884.58|882.18|885.79|883.39|881.36|878.96|0
1654112100000|2022-06-01 19:35:00|885.32|882.92|877.43|875.03|887.78|885.38|877.43|875.03|0
1654112400000|2022-06-01 19:40:00|877.19|874.79|880.63|878.23|880.63|878.23|874.11|871.71|0
1654112700000|2022-06-01 19:45:00|881.62|879.22|879.9|877.5|884.33|881.93|877.68|875.28|0
1654113000000|2022-06-01 19:50:00|876.2|873.8|892.96|890.56|893.45|891.05|876.2|873.8|0
1654113300000|2022-06-01 19:55:00|893.94|891.54|901.35|898.95|902.33|899.93|892.71|890.31|0
1654113600000|2022-06-01 20:00:00|901.1|898.7|901.35|898.95|903.08|900.68|898.39|895.99|0
1654113900000|2022-06-01 20:05:00|901.1|898.7|902.83|900.43|905.79|903.39|900.85|898.45|0
1654114200000|2022-06-01 20:10:00|902.58|900.18|901.1|898.7|904.31|901.91|901.1|898.7|0
1654114500000|2022-06-01 20:15:00|901.05|898.25|904.01|901.21|904.01|901.21|901.05|898.25|0
1654114800000|2022-06-01 20:20:00|904.26|901.46|903.03|900.23|905.25|902.45|903.03|900.23|0
1654115100000|2022-06-01 20:25:00|902.91|900.11|902.53|899.73|903.27|900.47|902.29|899.49|0
1654115400000|2022-06-01 20:30:00|902.78|899.98|903.65|900.85|904.01|901.21|901.55|898.75|0
1654115700000|2022-06-01 20:35:00|903.77|900.97|904.01|901.21|904.26|901.46|903.03|900.23|0
1654116000000|2022-06-01 20:40:00|904.26|901.46|905.5|902.7|905.74|902.94|904.26|901.46|0
1654116300000|2022-06-01 20:45:00|905.25|902.45|903.03|900.23|906.24|903.44|902.78|899.98|0
1654116600000|2022-06-01 20:50:00|903.65|900.85|905.38|902.58|905.38|902.58|902.29|899.49|0
1654116900000|2022-06-01 20:55:00|905|902.2|903.65|900.85|906.98|904.18|903.15|900.35|0
1654117200000|2022-06-01 21:00:00|903.67|900.87|904.13|901.33|904.24|901.44|902.85|900.05|0
1654117500000|2022-06-01 21:05:00|903.99|901.19|903.99|901.19|904.1|901.3|903.99|901.19|0
1654117800000|2022-06-01 21:10:00|903.95|901.15|904.31|901.51|904.35|901.55|903.91|901.11|0
1654118100000|2022-06-01 21:15:00|903.85|901.05|903.38|900.58|903.85|901.05|903.31|900.51|0
1654118400000|2022-06-01 21:20:00|903.31|900.51|903.13|900.33|903.41|900.61|903.13|900.33|0
1654118700000|2022-06-01 21:25:00|903.16|900.36|903.24|900.44|903.63|900.83|903.16|900.36|0
1654119000000|2022-06-01 21:30:00|903.27|900.47|903.63|900.83|903.74|900.94|903.2|900.4|0
1654119300000|2022-06-01 21:35:00|903.7|900.9|903.52|900.72|903.7|900.9|903.52|900.72|0
1654119600000|2022-06-01 21:40:00|903.45|900.65|903.59|900.79|903.59|900.79|903.2|900.4|0
1654119900000|2022-06-01 21:45:00|903.52|900.72|904.24|901.44|904.31|901.51|903.52|900.72|0
1654120200000|2022-06-01 21:50:00|904.21|901.41|904.21|901.41|904.63|901.83|904.21|901.41|0
1654120500000|2022-06-01 21:55:00|904.13|901.33|903.84|901.04|904.31|901.51|903.52|900.72|0
1654120800000|2022-06-01 22:00:00|902.91|900.11|902.41|899.61|904.26|901.46|901.67|898.87|0
1654121100000|2022-06-01 22:05:00|902.28|899.48|904.14|901.34|904.5|901.7|902.04|899.24|0
1654121400000|2022-06-01 22:10:00|904.01|901.21|904.63|901.83|906.23|903.43|904.01|901.21|0
1654121700000|2022-06-01 22:15:00|904.5|901.7|902.53|899.73|904.5|901.7|901.3|898.5|0
1654122000000|2022-06-01 22:20:00|902.41|899.61|905|902.2|906.23|903.43|901.79|898.99|0
1654122300000|2022-06-01 22:25:00|904.75|901.95|905.99|903.19|906.23|903.43|904.5|901.7|0
1654122600000|2022-06-01 22:30:00|906.23|903.43|906.73|903.93|908.34|905.54|905.24|902.44|0
1654122900000|2022-06-01 22:35:00|906.23|903.43|908.21|905.41|908.7|905.9|906.23|903.43|0
1654123200000|2022-06-01 22:40:00|908.45|905.65|907.71|904.91|908.7|905.9|905.74|902.94|0
1654123500000|2022-06-01 22:45:00|907.84|905.04|909.57|906.77|910.18|907.38|906.73|903.93|0
1654123800000|2022-06-01 22:50:00|909.44|906.64|909.2|906.4|910.43|907.63|908.83|906.03|0
1654124100000|2022-06-01 22:55:00|909.08|906.28|909.94|907.14|910.18|907.38|908.7|905.9|0
1654124400000|2022-06-01 23:00:00|909.69|906.89|908.95|906.15|910.68|907.88|908.21|905.41|0
1654124700000|2022-06-01 23:05:00|909.08|906.28|909.69|906.89|910.18|907.38|908.7|905.9|0
1654125000000|2022-06-01 23:10:00|909.94|907.14|908.58|905.78|911.3|908.5|908.34|905.54|0
1654125300000|2022-06-01 23:15:00|908.45|905.65|908.95|906.15|909.69|906.89|907.96|905.16|0
1654125600000|2022-06-01 23:20:00|908.7|905.9|908.21|905.41|909.19|906.39|907.47|904.67|0
1654125900000|2022-06-01 23:25:00|908.09|905.29|907.47|904.67|908.21|905.41|906.97|904.17|0
1654126200000|2022-06-01 23:30:00|907.22|904.42|908.7|905.9|908.7|905.9|906.85|904.05|0
1654126500000|2022-06-01 23:35:00|908.83|906.03|909.44|906.64|909.69|906.89|908.45|905.65|0
1654126800000|2022-06-01 23:40:00|909.19|906.39|912.9|910.1|913.64|910.84|909.19|906.39|0
1654127100000|2022-06-01 23:45:00|913.39|910.59|912.41|909.61|914.02|911.22|912.41|909.61|0
1654127400000|2022-06-01 23:50:00|912.65|909.85|913.89|911.09|914.38|911.58|912.65|909.85|0
1654127700000|2022-06-01 23:55:00|913.64|910.84|912.9|910.1|914.38|911.58|912.53|909.73|0
1654128000000|2022-06-02 00:00:00|912.65|909.85|915.25|912.45|915.37|912.57|911.17|908.37|0
1654128300000|2022-06-02 00:05:00|915|912.2|912.4|909.6|916.61|913.81|912.16|909.36|0
1654128600000|2022-06-02 00:10:00|912.16|909.36|909.69|906.89|913.39|910.59|908.7|905.9|0
1654128900000|2022-06-02 00:15:00|909.44|906.64|902.57|899.77|909.69|906.89|902.57|899.77|0
1654129200000|2022-06-02 00:20:00|902.32|899.52|899.85|897.05|903.31|900.51|899.35|896.55|0
1654129500000|2022-06-02 00:25:00|900.09|897.29|899.35|896.55|900.84|898.04|896.14|893.34|0
1654129800000|2022-06-02 00:30:00|899.11|896.31|899.85|897.05|900.34|897.54|898.36|895.56|0
1654130100000|2022-06-02 00:35:00|899.6|896.8|896.14|893.34|900.09|897.29|895.28|892.48|0
1654130400000|2022-06-02 00:40:00|895.89|893.09|896.88|894.08|897.62|894.82|894.66|891.86|0
1654130700000|2022-06-02 00:45:00|896.63|893.83|894.05|891.25|897.62|894.82|893.8|891|0
1654131000000|2022-06-02 00:50:00|893.67|890.87|896.88|894.08|896.88|894.08|893.67|890.87|0
1654131300000|2022-06-02 00:55:00|897.01|894.21|896.27|893.47|897.13|894.33|894.9|892.1|0
1654131600000|2022-06-02 01:00:00|896.14|893.34|897.62|894.82|898.12|895.32|894.9|892.1|0
1654131900000|2022-06-02 01:05:00|898.12|895.32|896.39|893.59|898.86|896.06|896.39|893.59|0
1654132200000|2022-06-02 01:10:00|896.27|893.47|897.62|894.82|898.12|895.32|896.14|893.34|0
1654132500000|2022-06-02 01:15:00|897.37|894.57|897.62|894.82|898.61|895.81|896.63|893.83|0
1654132800000|2022-06-02 01:20:00|897.5|894.7|896.39|893.59|897.5|894.7|894.16|891.36|0
1654133100000|2022-06-02 01:25:00|896.14|893.34|894.16|891.36|897.13|894.33|893.92|891.12|0
1654133400000|2022-06-02 01:30:00|893.67|890.87|893.91|891.11|895.15|892.35|892.43|889.63|0
1654133700000|2022-06-02 01:35:00|893.67|890.87|895.4|892.6|896.14|893.34|893.67|890.87|0
1654134000000|2022-06-02 01:40:00|895.15|892.35|897.62|894.82|898|895.2|894.66|891.86|0
1654134300000|2022-06-02 01:45:00|897.87|895.07|896.76|893.96|897.87|895.07|896.14|893.34|0
1654134600000|2022-06-02 01:50:00|896.63|893.83|896.16|893.36|898.86|896.06|894.92|892.12|0
1654134900000|2022-06-02 01:55:00|896.04|893.24|899.62|896.82|899.62|896.82|896.04|893.24|0
1654135200000|2022-06-02 02:00:00|899.37|896.57|902.59|899.79|903.09|900.29|899.13|896.33|0
1654135500000|2022-06-02 02:05:00|903.34|900.54|900.12|897.32|904.08|901.28|899.62|896.82|0
1654135800000|2022-06-02 02:10:00|900.36|897.56|897.39|894.59|901.11|898.31|897.15|894.35|0
1654136100000|2022-06-02 02:15:00|896.9|894.1|896.16|893.36|897.89|895.09|895.66|892.86|0
1654136400000|2022-06-02 02:20:00|895.91|893.11|896.65|893.85|897.89|895.09|895.41|892.61|0
1654136700000|2022-06-02 02:25:00|896.53|893.73|896.65|893.85|897.39|894.59|895.66|892.86|0
1654137000000|2022-06-02 02:30:00|896.4|893.6|895.17|892.37|897.39|894.59|894.92|892.12|0
1654137300000|2022-06-02 02:35:00|895.41|892.61|897.39|894.59|898.14|895.34|894.92|892.12|0
1654137600000|2022-06-02 02:40:00|897.89|895.09|899.62|896.82|899.87|897.07|897.64|894.84|0
1654137900000|2022-06-02 02:45:00|899.75|896.95|897.89|895.09|900.36|897.56|897.15|894.35|0
1654138200000|2022-06-02 02:50:00|897.77|894.97|898.63|895.83|899.5|896.7|897.64|894.84|0
1654138500000|2022-06-02 02:55:00|898.88|896.08|901.23|898.43|901.6|898.8|897.64|894.84|0
1654138800000|2022-06-02 03:00:00|901.11|898.31|901.11|898.31|901.35|898.55|899.5|896.7|0
1654139100000|2022-06-02 03:05:00|900.86|898.06|900.86|898.06|901.23|898.43|898.38|895.58|0
1654139400000|2022-06-02 03:10:00|900.74|897.94|901.85|899.05|902.84|900.04|900.61|897.81|0
1654139700000|2022-06-02 03:15:00|901.73|898.93|900.86|898.06|901.73|898.93|899.87|897.07|0
1654140000000|2022-06-02 03:20:00|900.74|897.94|900.61|897.81|900.74|897.94|899.62|896.82|0
1654140300000|2022-06-02 03:25:00|900.49|897.69|900.86|898.06|901.1|898.3|900.11|897.31|0
1654140600000|2022-06-02 03:30:00|900.74|897.94|901.23|898.43|901.85|899.05|900.11|897.31|0
1654140900000|2022-06-02 03:35:00|901.35|898.55|901.85|899.05|903.58|900.78|901.35|898.55|0
1654141200000|2022-06-02 03:40:00|901.6|898.8|901.35|898.55|901.73|898.93|899.75|896.95|0
1654141500000|2022-06-02 03:45:00|901.48|898.68|900.49|897.69|902.34|899.54|900.11|897.31|0
1654141800000|2022-06-02 03:50:00|900.11|897.31|901.48|898.68|901.73|898.93|899.87|897.07|0
1654142100000|2022-06-02 03:55:00|901.73|898.93|900.61|897.81|901.85|899.05|900.36|897.56|0
1654142400000|2022-06-02 04:00:00|900.49|897.69|900.86|898.06|901.35|898.55|899.62|896.82|0
1654142700000|2022-06-02 04:05:00|900.61|897.81|901.6|898.8|901.85|899.05|900.11|897.31|0
1654143000000|2022-06-02 04:10:00|901.35|898.55|900.86|898.06|901.48|898.68|900.11|897.31|0
1654143300000|2022-06-02 04:15:00|900.74|897.94|897.76|894.96|900.86|898.06|897.76|894.96|0
1654143600000|2022-06-02 04:20:00|897.89|895.09|898.75|895.95|899|896.2|897.76|894.96|0
1654143900000|2022-06-02 04:25:00|898.5|895.7|898.5|895.7|899.12|896.32|898.25|895.45|0
1654144200000|2022-06-02 04:30:00|898.25|895.45|898.01|895.21|898.75|895.95|898.01|895.21|0
1654144500000|2022-06-02 04:35:00|898.25|895.45|897.02|894.22|898.75|895.95|896.77|893.97|0
1654144800000|2022-06-02 04:40:00|896.77|893.97|897.26|894.46|897.51|894.71|896.27|893.47|0
1654145100000|2022-06-02 04:45:00|897.02|894.22|898.01|895.21|898.01|895.21|896.52|893.72|0
1654145400000|2022-06-02 04:50:00|898.25|895.45|897.51|894.71|898.75|895.95|897.26|894.46|0
1654145700000|2022-06-02 04:55:00|897.26|894.46|897.26|894.46|897.51|894.71|897.02|894.22|0
1654146000000|2022-06-02 05:00:00|897.02|894.22|897.51|894.71|897.51|894.71|895.78|892.98|0
1654146300000|2022-06-02 05:05:00|897.39|894.59|898.75|895.95|899.24|896.44|896.52|893.72|0
1654146600000|2022-06-02 05:10:00|898.99|896.19|904.44|901.64|904.44|901.64|898.99|896.19|0
1654146900000|2022-06-02 05:15:00|904.57|901.77|904.93|902.13|907.41|904.61|902.95|900.15|0
1654147200000|2022-06-02 05:20:00|904.68|901.88|904.68|901.88|905.67|902.87|903.69|900.89|0
1654147500000|2022-06-02 05:25:00|904.81|902.01|902.95|900.15|905.92|903.12|902.95|900.15|0
1654147800000|2022-06-02 05:30:00|902.83|900.03|904.68|901.88|904.68|901.88|902.7|899.9|0
1654148100000|2022-06-02 05:35:00|904.56|901.76|904.81|902.01|906.66|903.86|903.33|900.53|0
1654148400000|2022-06-02 05:40:00|904.93|902.13|902.7|899.9|904.93|902.13|902.46|899.66|0
1654148700000|2022-06-02 05:45:00|902.95|900.15|901.22|898.42|903.08|900.28|900.23|897.43|0
1654149000000|2022-06-02 05:50:00|900.72|897.92|898.75|895.95|901.22|898.42|898.5|895.7|0
1654149300000|2022-06-02 05:55:00|898.5|895.7|899.24|896.44|899.62|896.82|898|895.2|0
1654149600000|2022-06-02 06:00:00|899.49|896.69|896.65|893.85|899.98|897.18|896.4|893.6|0
1654149900000|2022-06-02 06:05:00|896.77|893.97|894.79|891.99|898.25|895.45|894.54|891.74|0
1654150200000|2022-06-02 06:10:00|894.54|891.74|897.01|894.21|897.26|894.46|894.29|891.49|0
1654150500000|2022-06-02 06:15:00|896.77|893.97|899.98|897.18|899.98|897.18|896.77|893.97|0
1654150800000|2022-06-02 06:20:00|899.73|896.93|898.99|896.19|900.23|897.43|898.99|896.19|0
1654151100000|2022-06-02 06:25:00|899.12|896.32|900.23|897.43|900.48|897.68|898.25|895.45|0
1654151400000|2022-06-02 06:30:00|900.11|897.31|900.72|897.92|900.97|898.17|899.49|896.69|0
1654151700000|2022-06-02 06:35:00|900.97|898.17|901.84|899.04|901.96|899.16|900.48|897.68|0
1654152000000|2022-06-02 06:40:00|901.96|899.16|900.72|897.92|901.96|899.16|899.49|896.69|0
1654152300000|2022-06-02 06:45:00|900.48|897.68|897.01|894.21|900.72|897.92|896.52|893.72|0
1654152600000|2022-06-02 06:50:00|896.76|893.96|895.03|892.23|897.51|894.71|894.29|891.49|0
1654152900000|2022-06-02 06:55:00|894.79|891.99|892.81|890.01|895.28|892.48|892.31|889.51|0
1654153200000|2022-06-02 07:00:00|892.56|889.76|890.53|887.73|892.94|890.14|890.34|887.54|0
1654153500000|2022-06-02 07:05:00|890.45|888.05|891.19|888.79|891.69|889.29|890.2|887.8|0
1654153800000|2022-06-02 07:10:00|890.94|888.54|890.83|888.43|893.42|891.02|890.2|887.8|0
1654154100000|2022-06-02 07:15:00|890.7|888.3|890.2|887.8|891.69|889.29|890.2|887.8|0
1654154400000|2022-06-02 07:20:00|890.58|888.18|890.45|888.05|891.69|889.29|890.2|887.8|0
1654154700000|2022-06-02 07:25:00|891.19|888.79|885.89|883.49|891.44|889.04|884.52|882.12|0
1654155000000|2022-06-02 07:30:00|886|883.6|888.23|885.83|889.46|887.06|884.77|882.37|0
1654155300000|2022-06-02 07:35:00|888.47|886.07|885.64|883.24|889.21|886.81|885.51|883.11|0
1654155600000|2022-06-02 07:40:00|885.76|883.36|886.74|884.34|887.73|885.33|885.64|883.24|0
1654155900000|2022-06-02 07:45:00|887.12|884.72|891.93|889.53|892.92|890.52|887.12|884.72|0
1654156200000|2022-06-02 07:50:00|892.18|889.78|890.45|888.05|892.67|890.27|888.97|886.57|0
1654156500000|2022-06-02 07:55:00|890.2|887.8|890.45|888.05|892.18|889.78|889.34|886.94|0
1654156800000|2022-06-02 08:00:00|890.2|887.8|891.19|888.79|893.91|891.51|890.2|887.8|0
1654157100000|2022-06-02 08:05:00|891.44|889.04|890.94|888.54|891.93|889.53|889.46|887.06|0
1654157400000|2022-06-02 08:10:00|890.7|888.3|885.64|883.24|890.94|888.54|884.9|882.5|0
1654157700000|2022-06-02 08:15:00|885.51|883.11|881.8|879.4|886.74|884.34|881.31|878.91|0
1654158000000|2022-06-02 08:20:00|881.31|878.91|880.7|878.3|882.18|879.78|880.32|877.92|0
1654158300000|2022-06-02 08:25:00|880.57|878.17|880.57|878.17|881.56|879.16|879.58|877.18|0
1654158600000|2022-06-02 08:30:00|880.32|877.92|880.57|878.17|881.8|879.4|879.58|877.18|0
1654158900000|2022-06-02 08:35:00|880.32|877.92|880.2|877.8|881.06|878.66|879.58|877.18|0
1654159200000|2022-06-02 08:40:00|880.08|877.68|879.96|877.56|880.57|878.17|879.46|877.06|0
1654159500000|2022-06-02 08:45:00|879.83|877.43|880.94|878.54|881.8|879.4|879.83|877.43|0
1654159800000|2022-06-02 08:50:00|880.82|878.42|882.79|880.39|882.79|880.39|880.57|878.17|0
1654160100000|2022-06-02 08:55:00|882.92|880.52|885.26|882.86|885.26|882.86|882.54|880.14|0
1654160400000|2022-06-02 09:00:00|885.51|883.11|884.02|881.62|890.94|888.54|883.04|880.64|0
1654160700000|2022-06-02 09:05:00|884.27|881.87|882.67|880.27|884.77|882.37|881.8|879.4|0
1654161000000|2022-06-02 09:10:00|882.79|880.39|882.3|879.9|883.53|881.13|881.8|879.4|0
1654161300000|2022-06-02 09:15:00|882.54|880.14|880.32|877.92|882.54|880.14|880.07|877.67|0
1654161600000|2022-06-02 09:20:00|880.45|878.05|879.96|877.56|881.06|878.66|879.33|876.93|0
1654161900000|2022-06-02 09:25:00|879.83|877.43|879.33|876.93|879.83|877.43|878.59|876.19|0
1654162200000|2022-06-02 09:30:00|879.22|876.82|881.93|879.53|882.67|880.27|878.84|876.44|0
1654162500000|2022-06-02 09:35:00|882.05|879.65|882.54|880.14|883.28|880.88|881.31|878.91|0
1654162800000|2022-06-02 09:40:00|882.3|879.9|882.3|879.9|882.67|880.27|881.06|878.66|0
1654163100000|2022-06-02 09:45:00|882.54|880.14|882.67|880.27|883.16|880.76|881.55|879.15|0
1654163400000|2022-06-02 09:50:00|882.79|880.39|884.52|882.12|885.5|883.1|882.79|880.39|0
1654163700000|2022-06-02 09:55:00|884.4|882|884.76|882.36|885.01|882.61|883.78|881.38|0
1654164000000|2022-06-02 10:00:00|884.65|882.25|883.9|881.5|885.39|882.99|883.66|881.26|0
1654164300000|2022-06-02 10:05:00|882.79|880.39|883.28|880.88|885.26|882.86|882.05|879.65|0
1654164600000|2022-06-02 10:10:00|883.41|881.01|881.8|879.4|883.53|881.13|881.8|879.4|0
1654164900000|2022-06-02 10:15:00|882.05|879.65|883.28|880.88|883.28|880.88|881.31|878.91|0
1654165200000|2022-06-02 10:20:00|883.03|880.63|886.74|884.34|886.74|884.34|883.03|880.63|0
1654165500000|2022-06-02 10:25:00|886.62|884.22|887.48|885.08|888.96|886.56|886.24|883.84|0
1654165800000|2022-06-02 10:30:00|887.73|885.33|886.99|884.59|887.97|885.57|885.5|883.1|0
1654166100000|2022-06-02 10:35:00|886.74|884.34|883.16|880.76|886.87|884.47|883.16|880.76|0
1654166400000|2022-06-02 10:40:00|882.92|880.52|879.58|877.18|882.92|880.52|879.46|877.06|0
1654166700000|2022-06-02 10:45:00|879.33|876.93|876.62|874.22|879.58|877.18|876.12|873.72|0
1654167000000|2022-06-02 10:50:00|876.74|874.34|876.62|874.22|878.34|875.94|876.37|873.97|0
1654167300000|2022-06-02 10:55:00|876.25|873.85|877.11|874.71|877.36|874.96|875.88|873.48|0
1654167600000|2022-06-02 11:00:00|877.24|874.84|881.3|878.9|881.3|878.9|877.11|874.71|0
1654167900000|2022-06-02 11:05:00|881.19|878.79|880.81|878.41|881.3|878.9|880.56|878.16|0
1654168200000|2022-06-02 11:10:00|880.56|878.16|881.3|878.9|881.55|879.15|880.07|877.67|0
1654168500000|2022-06-02 11:15:00|881.19|878.79|882.67|880.27|882.79|880.39|881.06|878.66|0
1654168800000|2022-06-02 11:20:00|882.54|880.14|878.59|876.19|882.79|880.39|877.98|875.58|0
1654169100000|2022-06-02 11:25:00|878.84|876.44|877.98|875.58|880.07|877.67|877.98|875.58|0
1654169400000|2022-06-02 11:30:00|878.34|875.94|879.82|877.42|881.55|879.15|877.98|875.58|0
1654169700000|2022-06-02 11:35:00|879.58|877.18|878.59|876.19|880.07|877.67|877.35|874.95|0
1654170000000|2022-06-02 11:40:00|878.47|876.07|880.2|877.8|880.44|878.04|877.35|874.95|0
1654170300000|2022-06-02 11:45:00|880.32|877.92|879.33|876.93|881.06|878.66|877.11|874.71|0
1654170600000|2022-06-02 11:50:00|879.82|877.42|879.33|876.93|880.07|877.67|879.08|876.68|0
1654170900000|2022-06-02 11:55:00|879.58|877.18|879.57|877.17|880.69|878.29|879.46|877.06|0
1654171200000|2022-06-02 12:00:00|880.07|877.67|880.07|877.67|880.32|877.92|878.22|875.82|0
1654171500000|2022-06-02 12:05:00|880.2|877.8|885.75|883.35|886.24|883.84|880.2|877.8|0
1654171800000|2022-06-02 12:10:00|885.99|883.59|884.26|881.86|887.23|884.83|884.26|881.86|0
1654172100000|2022-06-02 12:15:00|883.65|881.25|884.64|882.24|888.22|885.82|878.09|875.69|0
1654172400000|2022-06-02 12:20:00|885.01|882.61|883.65|881.25|885.01|882.61|881.92|879.52|0
1654172700000|2022-06-02 12:25:00|883.28|880.88|884.51|882.11|885.87|883.47|882.42|880.02|0
1654173000000|2022-06-02 12:30:00|885.13|882.73|888.22|885.82|888.71|886.31|882.54|880.14|0
1654173300000|2022-06-02 12:35:00|888.46|886.06|884.64|882.24|888.71|886.31|883.28|880.88|0
1654173600000|2022-06-02 12:40:00|884.76|882.36|885.99|883.59|885.99|883.59|881.55|879.15|0
1654173900000|2022-06-02 12:45:00|886.24|883.84|885.25|882.85|887.85|885.45|883.77|881.37|0
1654174200000|2022-06-02 12:50:00|885.5|883.1|883.03|880.63|885.5|883.1|882.66|880.26|0
1654174500000|2022-06-02 12:55:00|883.16|880.76|888.71|886.31|889.2|886.8|882.54|880.14|0
1654174800000|2022-06-02 13:00:00|888.96|886.56|897.11|894.71|897.11|894.71|885.74|883.34|0
1654175100000|2022-06-02 13:05:00|897.61|895.21|903.29|900.89|905.02|902.62|893.9|891.5|0
1654175400000|2022-06-02 13:10:00|903.54|901.14|901.81|899.41|907.5|905.1|901.81|899.41|0
1654175700000|2022-06-02 13:15:00|902.06|899.66|900.82|898.42|905.52|903.12|900.08|897.68|0
1654176000000|2022-06-02 13:20:00|901.2|898.8|903.54|901.14|903.54|901.14|900.08|897.68|0
1654176300000|2022-06-02 13:25:00|903.79|901.39|903.54|901.14|907.5|905.1|901.81|899.41|0
1654176600000|2022-06-02 13:30:00|903.29|900.89|905.77|903.37|918.14|915.74|901.69|899.29|0
1654176900000|2022-06-02 13:35:00|905.52|903.12|909.72|907.32|921.49|919.09|905.52|903.12|0
1654177200000|2022-06-02 13:40:00|911.46|909.06|907.99|905.59|917.15|914.75|905.27|902.87|0
1654177500000|2022-06-02 13:45:00|908.24|905.84|905.77|903.37|917.65|915.25|905.52|903.12|0
1654177800000|2022-06-02 13:50:00|906.76|904.36|912.94|910.54|914.68|912.28|906.76|904.36|0
1654178100000|2022-06-02 13:55:00|913.07|910.67|915.3|912.9|924.46|922.06|913.07|910.67|0
1654178400000|2022-06-02 14:00:00|917.03|914.63|912.69|910.29|919.38|916.98|906.75|904.35|0
1654178700000|2022-06-02 14:05:00|911.21|908.81|915.46|913.06|918.67|916.27|909.27|906.87|0
1654179000000|2022-06-02 14:10:00|914.47|912.07|894.43|892.03|915.34|912.94|892.95|890.55|0
1654179300000|2022-06-02 14:15:00|896.16|893.76|909.02|906.62|909.27|906.87|894.68|892.28|0
1654179600000|2022-06-02 14:20:00|908.53|906.13|923.38|920.98|924.62|922.22|905.31|902.91|0
1654179900000|2022-06-02 14:25:00|924.12|921.72|918.43|916.03|927.34|924.94|918.43|916.03|0
1654180200000|2022-06-02 14:30:00|918.56|916.16|911.74|909.34|921.4|919|909.27|906.87|0
1654180500000|2022-06-02 14:35:00|912.86|910.46|909.4|907|915.95|913.55|908.28|905.88|0
1654180800000|2022-06-02 14:40:00|908.53|906.13|907.78|905.38|912.37|909.97|905.56|903.16|0
1654181100000|2022-06-02 14:45:00|908.16|905.76|905.19|902.79|912.73|910.33|903.83|901.43|0
1654181400000|2022-06-02 14:50:00|905.81|903.41|905.31|902.91|908.77|906.37|902.84|900.44|0
1654181700000|2022-06-02 14:55:00|905.06|902.66|900.37|897.97|906.55|904.15|899.62|897.22|0
1654182000000|2022-06-02 15:00:00|900.12|897.72|891.72|889.32|902.1|899.7|889.25|886.85|0
1654182300000|2022-06-02 15:05:00|891.22|888.82|888.26|885.86|893.33|890.93|887.52|885.12|0
1654182600000|2022-06-02 15:10:00|888.5|886.1|880.39|877.99|888.5|886.1|878.91|876.51|0
1654182900000|2022-06-02 15:15:00|879.9|877.5|883.36|880.96|885.09|882.69|878.17|875.77|0
1654183200000|2022-06-02 15:20:00|883.11|880.71|882.37|879.97|885.83|883.43|881.51|879.11|0
1654183500000|2022-06-02 15:25:00|882.12|879.72|881.38|878.98|885.58|883.18|878.42|876.02|0
1654183800000|2022-06-02 15:30:00|880.89|878.49|884.1|881.7|887.81|885.41|880.64|878.24|0
1654184100000|2022-06-02 15:35:00|884.35|881.95|886.57|884.17|889.79|887.39|884.35|881.95|0
1654184400000|2022-06-02 15:40:00|886.08|883.68|875.2|872.8|886.08|883.68|874.22|871.82|0
1654184700000|2022-06-02 15:45:00|874.96|872.56|866.29|863.89|876.69|874.29|866.29|863.89|0
1654185000000|2022-06-02 15:50:00|866.41|864.01|869.62|867.22|870.11|867.71|864.18|861.78|0
1654185300000|2022-06-02 15:55:00|869.12|866.72|874.81|872.41|875.8|873.4|868.63|866.23|0
1654185600000|2022-06-02 16:00:00|873.57|871.17|871.35|868.95|876.79|874.39|871.35|868.95|0
1654185900000|2022-06-02 16:05:00|871.84|869.44|873.08|870.68|875.06|872.66|871.6|869.2|0
1654186200000|2022-06-02 16:10:00|873.57|871.17|872.09|869.69|874.81|872.41|870.61|868.21|0
1654186500000|2022-06-02 16:15:00|871.84|869.44|867.15|864.75|872.09|869.69|866.65|864.25|0
1654186800000|2022-06-02 16:20:00|866.9|864.5|860.97|858.57|868.63|866.23|860.97|858.57|0
1654187100000|2022-06-02 16:25:00|861.22|858.82|858.5|856.1|862.7|860.3|858.25|855.85|0
1654187400000|2022-06-02 16:30:00|857.76|855.36|856.53|854.13|859.24|856.84|855.79|853.39|0
1654187700000|2022-06-02 16:35:00|856.28|853.88|852.58|850.18|857.02|854.62|852.33|849.93|0
1654188000000|2022-06-02 16:40:00|852.33|849.93|858.04|855.64|860.48|858.08|852.08|849.68|0
1654188300000|2022-06-02 16:45:00|857.55|855.15|857.65|855.25|858.64|856.24|855.68|853.28|0
1654188600000|2022-06-02 16:50:00|857.16|854.76|851.97|849.57|857.65|855.25|851.23|848.83|0
1654188900000|2022-06-02 16:55:00|852.47|850.07|854.69|852.29|856.91|854.51|852.22|849.82|0
1654189200000|2022-06-02 17:00:00|854.44|852.04|852.22|849.82|855.92|853.52|851.97|849.57|0
1654189500000|2022-06-02 17:05:00|852.47|850.07|853.45|851.05|854.44|852.04|851.72|849.32|0
1654189800000|2022-06-02 17:10:00|854.19|851.79|859.38|856.98|861.36|858.96|852.84|850.44|0
1654190100000|2022-06-02 17:15:00|858.64|856.24|855.16|852.76|860.86|858.46|855.04|852.64|0
1654190400000|2022-06-02 17:20:00|855.4|853|855.16|852.76|857.5|855.1|852.94|850.54|0
1654190700000|2022-06-02 17:25:00|854.79|852.39|854.66|852.26|859.84|857.44|853.68|851.28|0
1654191000000|2022-06-02 17:30:00|854.42|852.02|850.96|848.56|855.4|853|850.96|848.56|0
1654191300000|2022-06-02 17:35:00|850.72|848.32|851.21|848.81|853.68|851.28|850.72|848.32|0
1654191600000|2022-06-02 17:40:00|850.96|848.56|849.24|846.84|854.41|852.01|848.74|846.34|0
1654191900000|2022-06-02 17:45:00|848.74|846.34|847.02|844.62|850.96|848.56|846.77|844.37|0
1654192200000|2022-06-02 17:50:00|846.53|844.13|848.99|846.59|850.22|847.82|845.79|843.39|0
1654192500000|2022-06-02 17:55:00|849.24|846.84|847.76|845.36|852.93|850.53|847.51|845.11|0
1654192800000|2022-06-02 18:00:00|848|845.6|845.79|843.39|849.98|847.58|844.55|842.15|0
1654193100000|2022-06-02 18:05:00|845.18|842.78|843.82|841.42|846.03|843.63|841.6|839.2|0
1654193400000|2022-06-02 18:10:00|844.31|841.91|842.34|839.94|846.77|844.37|842.09|839.69|0
1654193700000|2022-06-02 18:15:00|842.09|839.69|843.32|840.92|845.05|842.65|842.09|839.69|0
1654194000000|2022-06-02 18:20:00|843.57|841.17|843.32|840.92|844.55|842.15|842.09|839.69|0
1654194300000|2022-06-02 18:25:00|843.81|841.41|846.16|843.76|848.37|845.97|843.57|841.17|0
1654194600000|2022-06-02 18:30:00|845.91|843.51|841.85|839.45|846.16|843.76|840.99|838.59|0
1654194900000|2022-06-02 18:35:00|841.73|839.33|841.48|839.08|843.2|840.8|840.99|838.59|0
1654195200000|2022-06-02 18:40:00|841.73|839.33|842.96|840.56|845.17|842.77|841.12|838.72|0
1654195500000|2022-06-02 18:45:00|842.46|840.06|844.43|842.03|844.43|842.03|840.49|838.09|0
1654195800000|2022-06-02 18:50:00|844.68|842.28|843.94|841.54|846.89|844.49|841.48|839.08|0
1654196100000|2022-06-02 18:55:00|844.19|841.79|851.33|848.93|851.82|849.42|843.45|841.05|0
1654196400000|2022-06-02 19:00:00|851.57|849.17|845.66|843.26|852.31|849.91|843.94|841.54|0
1654196700000|2022-06-02 19:05:00|845.91|843.51|845.17|842.77|847.02|844.62|843.2|840.8|0
1654197000000|2022-06-02 19:10:00|846.4|844|842.22|839.82|847.14|844.74|841.48|839.08|0
1654197300000|2022-06-02 19:15:00|841.97|839.57|841.23|838.83|843.45|841.05|840|837.6|0
1654197600000|2022-06-02 19:20:00|840.99|838.59|840.49|838.09|843.69|841.29|839.88|837.48|0
1654197900000|2022-06-02 19:25:00|840.25|837.85|844.92|842.52|848|845.6|837.79|835.39|0
1654198200000|2022-06-02 19:30:00|845.66|843.26|841.48|839.08|845.91|843.51|841.23|838.83|0
1654198500000|2022-06-02 19:35:00|841.23|838.83|841.48|839.08|842.95|840.55|839.02|836.62|0
1654198800000|2022-06-02 19:40:00|841.6|839.2|837.29|834.89|842.46|840.06|837.29|834.89|0
1654199100000|2022-06-02 19:45:00|837.54|835.14|836.06|833.66|840.25|837.85|834.34|831.94|0
1654199400000|2022-06-02 19:50:00|832.87|830.47|829.78|827.38|836.31|833.91|828.55|826.15|0
1654199700000|2022-06-02 19:55:00|831.25|828.85|824.55|822.15|831.25|828.85|824.31|821.91|0
1654200000000|2022-06-02 20:00:00|826.03|823.63|826.28|823.88|828.98|826.58|824.06|821.66|0
1654200300000|2022-06-02 20:05:00|826.52|824.12|826.03|823.63|826.77|824.37|824.8|822.4|0
1654200600000|2022-06-02 20:10:00|826.77|824.37|830.95|828.55|831.2|828.8|826.28|823.88|0
1654200900000|2022-06-02 20:15:00|830.16|827.36|829.18|826.38|831.15|828.35|828.44|825.64|0
1654201200000|2022-06-02 20:20:00|828.93|826.13|825.37|822.57|829.31|826.51|825|822.2|0
1654201500000|2022-06-02 20:25:00|825.24|822.44|825.49|822.69|825.74|822.94|823.77|820.97|0
1654201800000|2022-06-02 20:30:00|825.24|822.44|825.24|822.44|825.74|822.94|824.75|821.95|0
1654202100000|2022-06-02 20:35:00|825|822.2|824.51|821.71|825.37|822.57|824.26|821.46|0
1654202400000|2022-06-02 20:40:00|824.75|821.95|822.29|819.49|824.75|821.95|822.29|819.49|0
1654202700000|2022-06-02 20:45:00|822.54|819.74|822.79|819.99|823.28|820.48|822.54|819.74|0
1654203000000|2022-06-02 20:50:00|822.54|819.74|822.29|819.49|822.54|819.74|822.05|819.25|0
1654203300000|2022-06-02 20:55:00|822.54|819.74|823.16|820.36|823.16|820.36|822.54|819.74|0
1654203600000|2022-06-02 21:00:00|822.86|820.06|822.78|819.98|823.22|820.42|822.57|819.77|0
1654203900000|2022-06-02 21:05:00|822.46|819.66|822.35|819.55|822.72|819.92|822.21|819.41|0
1654204200000|2022-06-02 21:10:00|822.39|819.59|822.78|819.98|822.78|819.98|822.35|819.55|0
1654204500000|2022-06-02 21:15:00|822.39|819.59|822.78|819.98|822.86|820.06|822.39|819.59|0
1654204800000|2022-06-02 21:20:00|822.43|819.63|822.35|819.55|822.82|820.02|822.14|819.34|0
1654205100000|2022-06-02 21:25:00|822.65|819.85|822.39|819.59|822.68|819.88|822.32|819.52|0
1654205400000|2022-06-02 21:30:00|822.43|819.63|822.14|819.34|822.46|819.66|822.08|819.28|0
1654205700000|2022-06-02 21:35:00|822.17|819.37|822.28|819.48|822.65|819.85|822.14|819.34|0
1654206000000|2022-06-02 21:40:00|822.11|819.31|823.39|820.59|823.39|820.59|822.11|819.31|0
1654206300000|2022-06-02 21:45:00|823.36|820.56|823.58|820.78|823.58|820.78|823|820.2|0
1654206600000|2022-06-02 21:50:00|823.5|820.7|823.54|820.74|823.58|820.78|823.39|820.59|0
1654206900000|2022-06-02 21:55:00|823.47|820.67|823.61|820.81|823.61|820.81|823.47|820.67|0
1654207200000|2022-06-02 22:00:00|823.16|820.36|820.82|818.02|823.27|820.47|820.08|817.28|0
1654207500000|2022-06-02 22:05:00|820.57|817.77|812.46|809.66|820.82|818.02|812.22|809.42|0
1654207800000|2022-06-02 22:10:00|812.71|809.91|815.41|812.61|815.9|813.1|812.71|809.91|0
1654208100000|2022-06-02 22:15:00|815.66|812.86|816.88|814.08|816.88|814.08|815.66|812.86|0
1654208400000|2022-06-02 22:20:00|816.77|813.97|817.87|815.07|818.11|815.31|816.77|813.97|0
1654208700000|2022-06-02 22:25:00|817.62|814.82|820.08|817.28|820.32|817.52|817.62|814.82|0
1654209000000|2022-06-02 22:30:00|820.32|817.52|819.09|816.29|820.45|817.65|818.85|816.05|0
1654209300000|2022-06-02 22:35:00|818.98|816.18|819.83|817.03|819.83|817.03|818.6|815.8|0
1654209600000|2022-06-02 22:40:00|819.71|816.91|819.83|817.03|819.83|817.03|819.34|816.54|0
1654209900000|2022-06-02 22:45:00|819.58|816.78|818.6|815.8|819.71|816.91|818.24|815.44|0
1654210200000|2022-06-02 22:50:00|818.36|815.56|819.22|816.42|819.34|816.54|818.11|815.31|0
1654210500000|2022-06-02 22:55:00|819.09|816.29|819.96|817.16|820.45|817.65|818.6|815.8|0
1654210800000|2022-06-02 23:00:00|820.08|817.28|818.6|815.8|820.08|817.28|818.11|815.31|0
1654211100000|2022-06-02 23:05:00|818.48|815.68|819.09|816.29|819.34|816.54|817.13|814.33|0
1654211400000|2022-06-02 23:10:00|818.85|816.05|817.13|814.33|818.85|816.05|816.14|813.34|0
1654211700000|2022-06-02 23:15:00|816.88|814.08|816.39|813.59|817.86|815.06|816.39|813.59|0
1654212000000|2022-06-02 23:20:00|816.14|813.34|816.88|814.08|817.62|814.82|816.03|813.23|0
1654212300000|2022-06-02 23:25:00|817.13|814.33|817.13|814.33|817.62|814.82|816.76|813.96|0
1654212600000|2022-06-02 23:30:00|817.25|814.45|816.39|813.59|817.74|814.94|815.9|813.1|0
1654212900000|2022-06-02 23:35:00|817.13|814.33|816.88|814.08|817.86|815.06|816.63|813.83|0
1654213200000|2022-06-02 23:40:00|817.12|814.32|818.11|815.31|818.84|816.04|817.12|814.32|0
1654213500000|2022-06-02 23:45:00|818.6|815.8|819.96|817.16|820.07|817.27|818.6|815.8|0
1654213800000|2022-06-02 23:50:00|819.83|817.03|818.97|816.17|820.32|817.52|818.73|815.93|0
1654214100000|2022-06-02 23:55:00|818.84|816.04|819.09|816.29|819.58|816.78|818.11|815.31|0
1654214400000|2022-06-03 00:00:00|819.34|816.54|820.07|817.27|821.79|818.99|819.09|816.29|0
1654214700000|2022-06-03 00:05:00|820.32|817.52|818.6|815.8|820.32|817.52|817.86|815.06|0
1654215000000|2022-06-03 00:10:00|818.35|815.55|819.33|816.53|820.32|817.52|817.86|815.06|0
1654215300000|2022-06-03 00:15:00|819.09|816.29|820.56|817.76|821.79|818.99|818.84|816.04|0
1654215600000|2022-06-03 00:20:00|820.32|817.52|819.09|816.29|820.94|818.14|817.86|815.06|0
1654215900000|2022-06-03 00:25:00|818.84|816.04|818.6|815.8|820.56|817.76|818.6|815.8|0
1654216200000|2022-06-03 00:30:00|817.37|814.57|819.09|816.29|819.33|816.53|816.88|814.08|0
1654216500000|2022-06-03 00:35:00|819.33|816.53|819.82|817.02|820.32|817.52|818.1|815.3|0
1654216800000|2022-06-03 00:40:00|819.58|816.78|820.81|818.01|821.3|818.5|819.58|816.78|0
1654217100000|2022-06-03 00:45:00|821.05|818.25|822.28|819.48|823.89|821.09|820.81|818.01|0
1654217400000|2022-06-03 00:50:00|822.04|819.24|822.41|819.61|824|821.2|821.79|818.99|0
1654217700000|2022-06-03 00:55:00|822.28|819.48|825.48|822.68|825.72|822.92|822.28|819.48|0
1654218000000|2022-06-03 01:00:00|825.23|822.43|824|821.2|825.72|822.92|824|821.2|0
1654218300000|2022-06-03 01:05:00|824.25|821.45|824.13|821.33|825.72|822.92|822.53|819.73|0
1654218600000|2022-06-03 01:10:00|824.25|821.45|823.26|820.46|824.99|822.19|822.53|819.73|0
1654218900000|2022-06-03 01:15:00|823.39|820.59|823.26|820.46|824|821.2|822.77|819.97|0
1654219200000|2022-06-03 01:20:00|823.51|820.71|823.51|820.71|823.51|820.71|822.03|819.23|0
1654219500000|2022-06-03 01:25:00|823.64|820.84|823.64|820.84|824.49|821.69|823.26|820.46|0
1654219800000|2022-06-03 01:30:00|823.76|820.96|823.76|820.96|823.76|820.96|822.28|819.48|0
1654220100000|2022-06-03 01:35:00|823.64|820.84|823.02|820.22|824.25|821.45|821.05|818.25|0
1654220400000|2022-06-03 01:40:00|822.77|819.97|821.54|818.74|822.77|819.97|820.93|818.13|0
1654220700000|2022-06-03 01:45:00|821.3|818.5|820.8|818|821.54|818.74|819.82|817.02|0
1654221000000|2022-06-03 01:50:00|821.05|818.25|820.07|817.27|821.05|818.25|819.95|817.15|0
1654221300000|2022-06-03 01:55:00|820.19|817.39|820.56|817.76|820.8|818|819.21|816.41|0
1654221600000|2022-06-03 02:00:00|820.8|818|821.3|818.5|821.3|818.5|819.7|816.9|0
1654221900000|2022-06-03 02:05:00|821.05|818.25|822.77|819.97|822.77|819.97|821.05|818.25|0
1654222200000|2022-06-03 02:10:00|823.02|820.22|822.03|819.23|823.51|820.71|821.91|819.11|0
1654222500000|2022-06-03 02:15:00|821.79|818.99|822.03|819.23|822.28|819.48|821.29|818.49|0
1654222800000|2022-06-03 02:20:00|822.16|819.36|821.79|818.99|822.41|819.61|821.54|818.74|0
1654223100000|2022-06-03 02:25:00|821.67|818.87|822.41|819.61|822.52|819.72|821.67|818.87|0
1654223400000|2022-06-03 02:30:00|822.28|819.48|823.01|820.21|823.01|820.21|821.54|818.74|0
1654223700000|2022-06-03 02:35:00|823.26|820.46|823.51|820.71|823.51|820.71|822.16|819.36|0
1654224000000|2022-06-03 02:40:00|823.75|820.95|822.77|819.97|824|821.2|822.52|819.72|0
1654224300000|2022-06-03 02:45:00|823.01|820.21|822.77|819.97|823.26|820.46|821.79|818.99|0
1654224600000|2022-06-03 02:50:00|822.52|819.72|822.28|819.48|822.77|819.97|821.91|819.11|0
1654224900000|2022-06-03 02:55:00|822.16|819.36|822.77|819.97|823.14|820.34|822.16|819.36|0
1654225200000|2022-06-03 03:00:00|822.52|819.72|822.52|819.72|823.26|820.46|822.28|819.48|0
1654225500000|2022-06-03 03:05:00|822.4|819.6|824|821.2|824.12|821.32|822.03|819.23|0
1654225800000|2022-06-03 03:10:00|824.12|821.32|824.37|821.57|825.47|822.67|824.12|821.32|0
1654226100000|2022-06-03 03:15:00|824.49|821.69|825.23|822.43|825.23|822.43|824|821.2|0
1654226400000|2022-06-03 03:20:00|825.47|822.67|824.73|821.93|825.72|822.92|824.49|821.69|0
1654226700000|2022-06-03 03:25:00|824.24|821.44|824.49|821.69|824.98|822.18|824.24|821.44|0
1654227000000|2022-06-03 03:30:00|824.73|821.93|825.23|822.43|825.72|822.92|824.49|821.69|0
1654227300000|2022-06-03 03:35:00|824.98|822.18|824.98|822.18|825.35|822.55|824.73|821.93|0
1654227600000|2022-06-03 03:40:00|824.86|822.06|823.5|820.7|824.98|822.18|823.5|820.7|0
1654227900000|2022-06-03 03:45:00|823.63|820.83|824.49|821.69|824.98|822.18|823.5|820.7|0
1654228200000|2022-06-03 03:50:00|824.61|821.81|824.24|821.44|825.22|822.42|824.24|821.44|0
1654228500000|2022-06-03 03:55:00|824.12|821.32|824.73|821.93|824.98|822.18|823.75|820.95|0
1654228800000|2022-06-03 04:00:00|824.61|821.81|823.26|820.46|824.61|821.81|822.76|819.96|0
1654229100000|2022-06-03 04:05:00|823.38|820.58|822.65|819.85|823.75|820.95|822.52|819.72|0
1654229400000|2022-06-03 04:10:00|822.52|819.72|822.27|819.47|823.01|820.21|822.03|819.23|0
1654229700000|2022-06-03 04:15:00|822.03|819.23|821.78|818.98|822.03|819.23|821.53|818.73|0
1654230000000|2022-06-03 04:20:00|821.53|818.73|822.03|819.23|822.27|819.47|821.42|818.62|0
1654230300000|2022-06-03 04:25:00|821.78|818.98|821.53|818.73|822.03|819.23|821.53|818.73|0
1654230600000|2022-06-03 04:30:00|821.29|818.49|820.43|817.63|821.29|818.49|819.81|817.01|0
1654230900000|2022-06-03 04:35:00|820.55|817.75|820.8|818|821.29|818.49|820.55|817.75|0
1654231200000|2022-06-03 04:40:00|820.92|818.12|821.29|818.49|821.78|818.98|820.92|818.12|0
1654231500000|2022-06-03 04:45:00|821.04|818.24|821.78|818.98|821.78|818.98|820.8|818|0
1654231800000|2022-06-03 04:50:00|822.03|819.23|823.75|820.95|824.12|821.32|822.03|819.23|0
1654232100000|2022-06-03 04:55:00|823.63|820.83|824.24|821.44|824.61|821.81|823.63|820.83|0
1654232400000|2022-06-03 05:00:00|824.48|821.68|823.99|821.19|824.61|821.81|823.25|820.45|0
1654232700000|2022-06-03 05:05:00|823.75|820.95|823.87|821.07|824.12|821.32|823.25|820.45|0
1654233000000|2022-06-03 05:10:00|823.99|821.19|823.5|820.7|823.99|821.19|823.38|820.58|0
1654233300000|2022-06-03 05:15:00|823.25|820.45|823.5|820.7|823.74|820.94|823.25|820.45|0
1654233600000|2022-06-03 05:20:00|823.25|820.45|821.78|818.98|823.5|820.7|821.29|818.49|0
1654233900000|2022-06-03 05:25:00|821.53|818.73|820.79|817.99|821.53|818.73|820.55|817.75|0
1654234200000|2022-06-03 05:30:00|820.55|817.75|821.04|818.24|821.04|818.24|819.81|817.01|0
1654234500000|2022-06-03 05:35:00|821.29|818.49|819.56|816.76|821.29|818.49|819.56|816.76|0
1654234800000|2022-06-03 05:40:00|819.32|816.52|821.29|818.49|821.41|818.61|818.58|815.78|0
1654235100000|2022-06-03 05:45:00|821.41|818.61|821.41|818.61|821.78|818.98|820.68|817.88|0
1654235400000|2022-06-03 05:50:00|821.28|818.48|820.79|817.99|822.27|819.47|820.55|817.75|0
1654235700000|2022-06-03 05:55:00|821.28|818.48|820.3|817.5|822.27|819.47|820.3|817.5|0
1654236000000|2022-06-03 06:00:00|820.55|817.75|821.53|818.73|823.5|820.7|820.55|817.75|0
1654236300000|2022-06-03 06:05:00|821.78|818.98|821.04|818.24|823.38|820.58|821.04|818.24|0
1654236600000|2022-06-03 06:10:00|821.28|818.48|821.28|818.48|821.78|818.98|820.05|817.25|0
1654236900000|2022-06-03 06:15:00|821.53|818.73|820.55|817.75|821.9|819.1|819.81|817.01|0
1654237200000|2022-06-03 06:20:00|820.3|817.5|818.83|816.03|820.79|817.99|818.58|815.78|0
1654237500000|2022-06-03 06:25:00|818.58|815.78|821.62|818.82|821.62|818.82|818.09|815.29|0
1654237800000|2022-06-03 06:30:00|821.51|818.71|820.64|817.84|821.87|819.07|819.66|816.86|0
1654238100000|2022-06-03 06:35:00|820.39|817.59|821.38|818.58|821.87|819.07|819.9|817.1|0
1654238400000|2022-06-03 06:40:00|821.26|818.46|820.28|817.48|821.38|818.58|820.15|817.35|0
1654238700000|2022-06-03 06:45:00|820.39|817.59|821.62|818.82|821.62|818.82|819.66|816.86|0
1654239000000|2022-06-03 06:50:00|821.38|818.58|823.1|820.3|823.83|821.03|821.26|818.46|0
1654239300000|2022-06-03 06:55:00|823.34|820.54|823.34|820.54|823.47|820.67|822.6|819.8|0
1654239600000|2022-06-03 07:00:00|823.59|820.79|828.26|825.46|829.24|826.44|823.59|820.79|0
1654239900000|2022-06-03 07:05:00|828.06|825.66|828.3|825.9|830.52|828.12|827.69|825.29|0
1654240200000|2022-06-03 07:10:00|828.06|825.66|828.55|826.15|830.52|828.12|827.81|825.41|0
1654240500000|2022-06-03 07:15:00|828.3|825.9|829.17|826.77|829.78|827.38|828.06|825.66|0
1654240800000|2022-06-03 07:20:00|829.29|826.89|830.02|827.62|830.52|828.12|828.43|826.03|0
1654241100000|2022-06-03 07:25:00|830.27|827.87|832.98|830.58|833.47|831.07|830.27|827.87|0
1654241400000|2022-06-03 07:30:00|833.22|830.82|833.47|831.07|833.47|831.07|831.5|829.1|0
1654241700000|2022-06-03 07:35:00|833.35|830.95|832.98|830.58|835.44|833.04|831.99|829.59|0
1654242000000|2022-06-03 07:40:00|832.73|830.33|831.75|829.35|833.84|831.44|831.5|829.1|0
1654242300000|2022-06-03 07:45:00|831.87|829.47|833.47|831.07|833.71|831.31|831.75|829.35|0
1654242600000|2022-06-03 07:50:00|833.35|830.95|833.35|830.95|834.45|832.05|832.48|830.08|0
1654242900000|2022-06-03 07:55:00|833.22|830.82|835.81|833.41|835.81|833.41|832.97|830.57|0
1654243200000|2022-06-03 08:00:00|835.93|833.53|836.42|834.02|838.88|836.48|835.19|832.79|0
1654243500000|2022-06-03 08:05:00|836.67|834.27|835.93|833.53|837.16|834.76|834.7|832.3|0
1654243800000|2022-06-03 08:10:00|836.06|833.66|833.22|830.82|836.06|833.66|831.87|829.47|0
1654244100000|2022-06-03 08:15:00|833.47|831.07|832.24|829.84|833.71|831.31|831.01|828.61|0
1654244400000|2022-06-03 08:20:00|831.99|829.59|834.94|832.54|834.94|832.54|831.74|829.34|0
1654244700000|2022-06-03 08:25:00|835.19|832.79|834.94|832.54|836.42|834.02|834.7|832.3|0
1654245000000|2022-06-03 08:30:00|835.19|832.79|835.19|832.79|835.68|833.28|833.71|831.31|0
1654245300000|2022-06-03 08:35:00|834.94|832.54|837.4|835|837.4|835|834.45|832.05|0
1654245600000|2022-06-03 08:40:00|837.65|835.25|836.66|834.26|837.78|835.38|835.93|833.53|0
1654245900000|2022-06-03 08:45:00|836.79|834.39|837.4|835|837.89|835.49|835.19|832.79|0
1654246200000|2022-06-03 08:50:00|837.65|835.25|837.89|835.49|839.86|837.46|837.16|834.76|0
1654246500000|2022-06-03 08:55:00|838.39|835.99|835.92|833.52|838.63|836.23|835.68|833.28|0
1654246800000|2022-06-03 09:00:00|835.81|833.41|837.89|835.49|837.89|835.49|835.19|832.79|0
1654247100000|2022-06-03 09:05:00|837.65|835.25|836.79|834.39|837.65|835.25|836.42|834.02|0
1654247400000|2022-06-03 09:10:00|836.66|834.26|837.65|835.25|837.65|835.25|836.42|834.02|0
1654247700000|2022-06-03 09:15:00|837.4|835|839.86|837.46|839.86|837.46|836.91|834.51|0
1654248000000|2022-06-03 09:20:00|839.62|837.22|839.5|837.1|839.86|837.46|838.88|836.48|0
1654248300000|2022-06-03 09:25:00|839.37|836.97|840.11|837.71|840.85|838.45|839.37|836.97|0
1654248600000|2022-06-03 09:30:00|839.86|837.46|840.85|838.45|843.06|840.66|839.86|837.46|0
1654248900000|2022-06-03 09:35:00|841.22|838.82|841.59|839.19|842.82|840.42|840.11|837.71|0
1654249200000|2022-06-03 09:40:00|841.34|838.94|841.34|838.94|841.83|839.43|840.85|838.45|0
1654249500000|2022-06-03 09:45:00|841.71|839.31|843.06|840.66|843.8|841.4|841.71|839.31|0
1654249800000|2022-06-03 09:50:00|842.82|840.42|839.74|837.34|842.82|840.42|839.12|836.72|0
1654250100000|2022-06-03 09:55:00|839.62|837.22|837.89|835.49|839.86|837.46|837.89|835.49|0
1654250400000|2022-06-03 10:00:00|837.4|835|838.76|836.36|839.37|836.97|837.4|835|0
1654250700000|2022-06-03 10:05:00|838.88|836.48|839.86|837.46|840.11|837.71|838.88|836.48|0
1654251000000|2022-06-03 10:10:00|840.35|837.95|841.34|838.94|841.34|838.94|838.88|836.48|0
1654251300000|2022-06-03 10:15:00|841.47|839.07|840.85|838.45|842.57|840.17|840.6|838.2|0
1654251600000|2022-06-03 10:20:00|840.97|838.57|839.37|836.97|841.22|838.82|838.38|835.98|0
1654251900000|2022-06-03 10:25:00|839.61|837.21|839.12|836.72|840.11|837.71|838.38|835.98|0
1654252200000|2022-06-03 10:30:00|838.87|836.47|837.64|835.24|838.87|836.47|837.4|835|0
1654252500000|2022-06-03 10:35:00|837.89|835.49|844.29|841.89|844.29|841.89|837.4|835|0
1654252800000|2022-06-03 10:40:00|843.8|841.4|847|844.6|847.5|845.1|842.81|840.41|0
1654253100000|2022-06-03 10:45:00|847.25|844.85|846.15|843.75|847.5|845.1|845.03|842.63|0
1654253400000|2022-06-03 10:50:00|846.02|843.62|847.5|845.1|848.73|846.33|845.77|843.37|0
1654253700000|2022-06-03 10:55:00|847.74|845.34|847.5|845.1|848.97|846.57|847.38|844.98|0
1654254000000|2022-06-03 11:00:00|847.62|845.22|847.13|844.73|847.74|845.34|845.77|843.37|0
1654254300000|2022-06-03 11:05:00|847.5|845.1|852.67|850.27|853.66|851.26|847.5|845.1|0
1654254600000|2022-06-03 11:10:00|852.8|850.4|853.66|851.26|853.66|851.26|852.18|849.78|0
1654254900000|2022-06-03 11:15:00|853.9|851.5|853.56|851.16|856.12|853.72|851.59|849.19|0
1654255200000|2022-06-03 11:20:00|854.3|851.9|852.09|849.69|854.8|852.4|852.09|849.69|0
1654255500000|2022-06-03 11:25:00|852.58|850.18|850.36|847.96|852.83|850.43|850.12|847.72|0
1654255800000|2022-06-03 11:30:00|850.12|847.72|848.64|846.24|852.09|849.69|848.64|846.24|0
1654256100000|2022-06-03 11:35:00|848.88|846.48|851.84|849.44|853.07|850.67|847.16|844.76|0
1654256400000|2022-06-03 11:40:00|852.09|849.69|854.55|852.15|855.04|852.64|851.1|848.7|0
1654256700000|2022-06-03 11:45:00|854.8|852.4|856.77|854.37|856.77|854.37|854.55|852.15|0
1654257000000|2022-06-03 11:50:00|857.01|854.61|855.29|852.89|857.51|855.11|854.3|851.9|0
1654257300000|2022-06-03 11:55:00|855.53|853.13|858.62|856.22|859.97|857.57|855.04|852.64|0
1654257600000|2022-06-03 12:00:00|858.98|856.58|853.81|851.41|858.98|856.58|853.32|850.92|0
1654257900000|2022-06-03 12:05:00|853.56|851.16|853.32|850.92|854.79|852.39|852.82|850.42|0
1654258200000|2022-06-03 12:10:00|853.07|850.67|851.35|848.95|853.32|850.92|851.1|848.7|0
1654258500000|2022-06-03 12:15:00|851.59|849.19|851.59|849.19|852.33|849.93|850.36|847.96|0
1654258800000|2022-06-03 12:20:00|851.34|848.94|851.23|848.83|856.03|853.63|850.61|848.21|0
1654259100000|2022-06-03 12:25:00|850.98|848.58|852.46|850.06|856.65|854.25|850.11|847.71|0
1654259400000|2022-06-03 12:30:00|851.47|849.07|840.89|838.49|861.08|858.68|839.66|837.26|0
1654259700000|2022-06-03 12:35:00|840.76|838.36|859.72|857.32|861.2|858.8|840.76|838.36|0
1654260000000|2022-06-03 12:40:00|860.1|857.7|863.91|861.51|866.38|863.98|859.6|857.2|0
1654260300000|2022-06-03 12:45:00|864.78|862.38|864.65|862.25|866.26|863.86|858.74|856.34|0
1654260600000|2022-06-03 12:50:00|865.64|863.24|864.41|862.01|868.35|865.95|863.17|860.77|0
1654260900000|2022-06-03 12:55:00|864.29|861.89|863.91|861.51|868.85|866.45|862.93|860.53|0
1654261200000|2022-06-03 13:00:00|863.42|861.02|864.16|861.76|866.38|863.98|861.45|859.05|0
1654261500000|2022-06-03 13:05:00|863.42|861.02|865.15|862.75|865.39|862.99|860.95|858.55|0
1654261800000|2022-06-03 13:10:00|865.64|863.24|866.38|863.98|868.23|865.83|864.53|862.13|0
1654262100000|2022-06-03 13:15:00|866.63|864.23|865.15|862.75|868.11|865.71|865.03|862.63|0
1654262400000|2022-06-03 13:20:00|865.39|862.99|868.11|865.71|869.34|866.94|865.39|862.99|0
1654262700000|2022-06-03 13:25:00|867.99|865.59|874.28|871.88|874.28|871.88|867.99|865.59|0
1654263000000|2022-06-03 13:30:00|875.02|872.62|862.24|859.84|877.49|875.09|859.59|857.19|0
1654263300000|2022-06-03 13:35:00|862.73|860.33|869.26|866.86|876.3|873.9|861.5|859.1|0
1654263600000|2022-06-03 13:40:00|868.77|866.37|881.72|879.32|881.72|879.32|865.56|863.16|0
1654263900000|2022-06-03 13:45:00|882.71|880.31|878.02|875.62|884.31|881.91|875.06|872.66|0
1654264200000|2022-06-03 13:50:00|876.66|874.26|877.15|874.75|882.58|880.18|873.7|871.3|0
1654264500000|2022-06-03 13:55:00|876.41|874.01|866.92|864.52|876.41|874.01|866.06|863.66|0
1654264800000|2022-06-03 14:00:00|866.3|863.9|866.55|864.15|869.88|867.48|858.42|856.02|0
1654265100000|2022-06-03 14:05:00|867.29|864.89|865.48|863.08|873.2|870.8|860.64|858.24|0
1654265400000|2022-06-03 14:10:00|867.08|864.68|867.08|864.68|876.71|874.31|864.37|861.97|0
1654265700000|2022-06-03 14:15:00|866.83|864.43|865.85|863.45|869.8|867.4|861.41|859.01|0
1654266000000|2022-06-03 14:20:00|867.33|864.93|871.03|868.63|876.22|873.82|865.35|862.95|0
1654266300000|2022-06-03 14:25:00|870.78|868.38|872.76|870.36|877.45|875.05|868.31|865.91|0
1654266600000|2022-06-03 14:30:00|874.24|871.84|872.26|869.86|879.92|877.52|871.16|868.76|0
1654266900000|2022-06-03 14:35:00|872.02|869.62|885.87|883.47|888.1|885.7|872.02|869.62|0
1654267200000|2022-06-03 14:40:00|886.61|884.21|885.13|882.73|890.57|888.17|885.13|882.73|0
1654267500000|2022-06-03 14:45:00|884.39|881.99|882.17|879.77|887.6|885.2|879.7|877.3|0
1654267800000|2022-06-03 14:50:00|882.91|880.51|885.63|883.23|885.63|883.23|880.19|877.79|0
1654268100000|2022-06-03 14:55:00|885.13|882.73|885.13|882.73|887.6|885.2|880.93|878.53|0
1654268400000|2022-06-03 15:00:00|886.37|883.97|891.93|889.53|894.03|891.63|885.01|882.61|0
1654268700000|2022-06-03 15:05:00|891.81|889.41|895.79|893.39|895.79|893.39|891.31|888.91|0
1654269000000|2022-06-03 15:10:00|895.55|893.15|899.26|896.86|901.24|898.84|895.55|893.15|0
1654269300000|2022-06-03 15:15:00|899.75|897.35|896.53|894.13|900.49|898.09|894.8|892.4|0
1654269600000|2022-06-03 15:20:00|897.03|894.63|899.01|896.61|899.5|897.1|895.55|893.15|0
1654269900000|2022-06-03 15:25:00|899.14|896.74|898.02|895.62|902.72|900.32|897.03|894.63|0
1654270200000|2022-06-03 15:30:00|898.27|895.87|892.82|890.42|900.25|897.85|892.33|889.93|0
1654270500000|2022-06-03 15:35:00|892.33|889.93|888.13|885.73|893.57|891.17|886.64|884.24|0
1654270800000|2022-06-03 15:40:00|888.37|885.97|890.35|887.95|891.84|889.44|887.14|884.74|0
1654271100000|2022-06-03 15:45:00|890.85|888.45|896.78|894.38|897.28|894.88|889.86|887.46|0
1654271400000|2022-06-03 15:50:00|897.03|894.63|899.01|896.61|900.24|897.84|895.18|892.78|0
1654271700000|2022-06-03 15:55:00|898.02|895.62|893.81|891.41|899.5|897.1|893.07|890.67|0
1654272000000|2022-06-03 16:00:00|894.8|892.4|887.14|884.74|894.8|892.4|885.9|883.5|0
1654272300000|2022-06-03 16:05:00|886.89|884.49|894.06|891.66|894.06|891.66|885.16|882.76|0
1654272600000|2022-06-03 16:10:00|893.32|890.92|893.32|890.92|895.54|893.14|891.09|888.69|0
1654272900000|2022-06-03 16:15:00|893.07|890.67|898.76|896.36|898.76|896.36|888.62|886.22|0
1654273200000|2022-06-03 16:20:00|899.01|896.61|887.88|885.48|900.24|897.84|885.65|883.25|0
1654273500000|2022-06-03 16:25:00|887.63|885.23|887.38|884.98|890.84|888.44|886.28|883.88|0
1654273800000|2022-06-03 16:30:00|887.14|884.74|888.87|886.47|890.35|887.95|886.15|883.75|0
1654274100000|2022-06-03 16:35:00|889.11|886.71|881.95|879.55|890.1|887.7|880.96|878.56|0
1654274400000|2022-06-03 16:40:00|882.44|880.04|885.16|882.76|887.38|884.98|881.45|879.05|0
1654274700000|2022-06-03 16:45:00|884.67|882.27|882.44|880.04|886.89|884.49|880.96|878.56|0
1654275000000|2022-06-03 16:50:00|883.43|881.03|881.21|878.81|887.38|884.98|881.09|878.69|0
1654275300000|2022-06-03 16:55:00|880.96|878.56|876.51|874.11|881.58|879.18|876.27|873.87|0
1654275600000|2022-06-03 17:00:00|876.76|874.36|867.63|865.23|877.75|875.35|866.64|864.24|0
1654275900000|2022-06-03 17:05:00|867.71|865.31|871.87|869.47|872.86|870.46|865.69|863.29|0
1654276200000|2022-06-03 17:10:00|871.62|869.22|876.07|873.67|876.32|873.92|870.63|868.23|0
1654276500000|2022-06-03 17:15:00|875.82|873.42|887.7|885.3|888.69|886.29|875.82|873.42|0
1654276800000|2022-06-03 17:20:00|887.45|885.05|883.45|881.05|887.94|885.54|882.71|880.31|0
1654277100000|2022-06-03 17:25:00|882.95|880.55|883.2|880.8|885.18|882.78|881.47|879.07|0
1654277400000|2022-06-03 17:30:00|883.45|881.05|885.18|882.78|888.88|886.48|883.45|881.05|0
1654277700000|2022-06-03 17:35:00|884.68|882.28|884.93|882.53|886.66|884.26|881.72|879.32|0
1654278000000|2022-06-03 17:40:00|884.68|882.28|892.1|889.7|893.96|891.56|884.68|882.28|0
1654278300000|2022-06-03 17:45:00|891.85|889.45|888.39|885.99|894.07|891.67|888.39|885.99|0
1654278600000|2022-06-03 17:50:00|887.89|885.49|889.62|887.22|890.12|887.72|886.41|884.01|0
1654278900000|2022-06-03 17:55:00|890.12|887.72|890.37|887.97|891.6|889.2|888.39|885.99|0
1654279200000|2022-06-03 18:00:00|891.35|888.95|889.38|886.98|895.06|892.66|887.65|885.25|0
1654279500000|2022-06-03 18:05:00|889.13|886.73|888.14|885.74|891.35|888.95|886.16|883.76|0
1654279800000|2022-06-03 18:10:00|888.63|886.23|885.42|883.02|888.88|886.48|884.93|882.53|0
1654280100000|2022-06-03 18:15:00|885.92|883.52|882.7|880.3|888.63|886.23|882.46|880.06|0
1654280400000|2022-06-03 18:20:00|882.46|880.06|884.93|882.53|887.15|884.75|882.46|880.06|0
1654280700000|2022-06-03 18:25:00|885.17|882.77|877.76|875.36|885.67|883.27|877.76|875.36|0
1654281000000|2022-06-03 18:30:00|877.52|875.12|883.08|880.68|884.32|881.92|877.52|875.12|0
1654281300000|2022-06-03 18:35:00|882.72|880.32|889.27|886.87|891.49|889.09|882.1|879.7|0
1654281600000|2022-06-03 18:40:00|889.64|887.24|886.05|883.65|891.49|889.09|886.05|883.65|0
1654281900000|2022-06-03 18:45:00|886.18|883.78|883.71|881.31|888.52|886.12|883.33|880.93|0
1654282200000|2022-06-03 18:50:00|883.58|881.18|884.07|881.67|886.05|883.65|882.09|879.69|0
1654282500000|2022-06-03 18:55:00|884.57|882.17|882.59|880.19|885.31|882.91|881.11|878.71|0
1654282800000|2022-06-03 19:00:00|882.34|879.94|882.47|880.07|887.53|885.13|880.61|878.21|0
1654283100000|2022-06-03 19:05:00|882.59|880.19|891.49|889.09|892.98|890.58|882.59|880.19|0
1654283400000|2022-06-03 19:10:00|891|888.6|896.44|894.04|896.94|894.54|888.52|886.12|0
1654283700000|2022-06-03 19:15:00|897.18|894.78|896.19|893.79|898.67|896.27|895.08|892.68|0
1654284000000|2022-06-03 19:20:00|895.95|893.55|896.69|894.29|898.42|896.02|893.47|891.07|0
1654284300000|2022-06-03 19:25:00|896.44|894.04|888.77|886.37|897.43|895.03|888.77|886.37|0
1654284600000|2022-06-03 19:30:00|889.02|886.62|891.74|889.34|893.47|891.07|889.02|886.62|0
1654284900000|2022-06-03 19:35:00|891.49|889.09|891|888.6|894.46|892.06|886.05|883.65|0
1654285200000|2022-06-03 19:40:00|890.5|888.1|895.7|893.3|896.44|894.04|888.03|885.63|0
1654285500000|2022-06-03 19:45:00|894.96|892.56|894.21|891.81|899.66|897.26|890.75|888.35|0
1654285800000|2022-06-03 19:50:00|897.93|895.53|888.77|886.37|898.42|896.02|887.29|884.89|0
1654286100000|2022-06-03 19:55:00|886.54|884.14|892.48|890.08|893.96|891.56|886.05|883.65|0
1654286400000|2022-06-03 20:00:00|892.61|890.21|892.97|890.57|896.19|893.79|892.23|889.83|0
1654286700000|2022-06-03 20:05:00|892.73|890.33|889.02|886.62|893.22|890.82|888.52|886.12|0
1654287000000|2022-06-03 20:10:00|888.77|886.37|887.04|884.64|889.76|887.36|886.3|883.9|0
1654499100000|2022-06-06 07:05:00|863.45|861.05|863.33|860.93|865.18|862.78|862.22|859.82|0
1654499400000|2022-06-06 07:10:00|863.45|861.05|863.45|861.05|864.93|862.53|862.96|860.56|0
1654499700000|2022-06-06 07:15:00|863.2|860.8|864.44|862.04|864.69|862.29|862.96|860.56|0
1654500000000|2022-06-06 07:20:00|864.69|862.29|862.1|859.7|866.41|864.01|861.72|859.32|0
1654500300000|2022-06-06 07:25:00|862.22|859.82|863.7|861.3|864.44|862.04|861.72|859.32|0
1654500600000|2022-06-06 07:30:00|863.94|861.54|866.17|863.77|867.28|864.88|863.94|861.54|0
1654500900000|2022-06-06 07:35:00|865.67|863.27|864.19|861.79|867.16|864.76|863.7|861.3|0
1654501200000|2022-06-06 07:40:00|863.2|860.8|864.19|861.79|864.93|862.53|861.97|859.57|0
1654501500000|2022-06-06 07:45:00|864.44|862.04|862.71|860.31|865.06|862.66|861.97|859.57|0
1654501800000|2022-06-06 07:50:00|862.96|860.56|856.54|854.14|863.7|861.3|853.57|851.17|0
1654502100000|2022-06-06 07:55:00|856.78|854.38|852.34|849.94|858.02|855.62|852.34|849.94|0
1654502400000|2022-06-06 08:00:00|851.98|849.58|849.87|847.47|852.09|849.69|849.13|846.73|0
1654502700000|2022-06-06 08:05:00|850.12|847.72|850.29|847.89|851.28|848.88|849.63|847.23|0
1654503000000|2022-06-06 08:10:00|849.8|847.4|846.34|843.94|850.79|848.39|845.36|842.96|0
1654503300000|2022-06-06 08:15:00|846.1|843.7|847.33|844.93|847.82|845.42|844.12|841.72|0
1654503600000|2022-06-06 08:20:00|847.71|845.31|846.1|843.7|847.82|845.42|845.85|843.45|0
1654503900000|2022-06-06 08:25:00|845.85|843.45|845.85|843.45|846.59|844.19|845.85|843.45|0
1654504200000|2022-06-06 08:30:00|844.62|842.22|847.08|844.68|847.33|844.93|843.38|840.98|0
1654504500000|2022-06-06 08:35:00|847.33|844.93|847.08|844.68|847.82|845.42|846.59|844.19|0
1654504800000|2022-06-06 08:40:00|846.84|844.44|846.84|844.44|847.08|844.68|845.6|843.2|0
1654505100000|2022-06-06 08:45:00|846.59|844.19|845.85|843.45|848.32|845.92|845.85|843.45|0
1654505400000|2022-06-06 08:50:00|845.73|843.33|844.12|841.72|847.7|845.3|843.88|841.48|0
1654505700000|2022-06-06 08:55:00|844.37|841.97|844.37|841.97|846.1|843.7|843.88|841.48|0
1654506000000|2022-06-06 09:00:00|844.62|842.22|846.1|843.7|846.84|844.44|844.12|841.72|0
1654506300000|2022-06-06 09:05:00|845.85|843.45|847.21|844.81|847.33|844.93|845.85|843.45|0
1654506600000|2022-06-06 09:10:00|847.33|844.93|846.84|844.44|847.82|845.42|846.84|844.44|0
1654506900000|2022-06-06 09:15:00|847.33|844.93|848.32|845.92|849.06|846.66|847.08|844.68|0
1654507200000|2022-06-06 09:20:00|848.56|846.16|848.81|846.41|849.55|847.15|848.2|845.8|0
1654507500000|2022-06-06 09:25:00|848.56|846.16|849.55|847.15|850.78|848.38|848.32|845.92|0
1654507800000|2022-06-06 09:30:00|849.8|847.4|850.29|847.89|851.52|849.12|849.55|847.15|0
1654508100000|2022-06-06 09:35:00|850.42|848.02|853.99|851.59|853.99|851.59|850.42|848.02|0
1654508400000|2022-06-06 09:40:00|854.12|851.72|854.49|852.09|855.23|852.83|852.26|849.86|0
1654508700000|2022-06-06 09:45:00|854.37|851.97|852.02|849.62|854.49|852.09|852.02|849.62|0
1654509000000|2022-06-06 09:50:00|852.14|849.74|853.99|851.59|854.24|851.84|851.77|849.37|0
1654509300000|2022-06-06 09:55:00|853.74|851.34|852.02|849.62|854.24|851.84|852.02|849.62|0
1654509600000|2022-06-06 10:00:00|852.26|849.86|850.29|847.89|852.76|850.36|849.3|846.9|0
1654509900000|2022-06-06 10:05:00|850.04|847.64|849.92|847.52|851.16|848.76|849.55|847.15|0
1654510200000|2022-06-06 10:10:00|849.79|847.39|850.04|847.64|850.78|848.38|849.3|846.9|0
1654510500000|2022-06-06 10:15:00|850.29|847.89|850.53|848.13|851.03|848.63|849.79|847.39|0
1654510800000|2022-06-06 10:20:00|850.29|847.89|849.05|846.65|850.78|848.38|848.56|846.16|0
1654511100000|2022-06-06 10:25:00|848.81|846.41|848.93|846.53|849.55|847.15|848.31|845.91|0
1654511400000|2022-06-06 10:30:00|848.81|846.41|848.07|845.67|849.79|847.39|847.57|845.17|0
1654511700000|2022-06-06 10:35:00|847.82|845.42|849.55|847.15|850.04|847.64|847.57|845.17|0
1654512000000|2022-06-06 10:40:00|849.3|846.9|849.05|846.65|849.43|847.03|848.81|846.41|0
1654512300000|2022-06-06 10:45:00|849.3|846.9|849.3|846.9|849.43|847.03|848.56|846.16|0
1654512600000|2022-06-06 10:50:00|849.18|846.78|847.82|845.42|849.55|847.15|847.57|845.17|0
1654512900000|2022-06-06 10:55:00|847.95|845.55|848.06|845.66|848.56|846.16|846.96|844.56|0
1654513200000|2022-06-06 11:00:00|848.56|846.16|850.29|847.89|850.78|848.38|848.56|846.16|0
1654513500000|2022-06-06 11:05:00|850.53|848.13|850.53|848.13|850.78|848.38|849.79|847.39|0
1654513800000|2022-06-06 11:10:00|850.41|848.01|850.78|848.38|850.78|848.38|850.04|847.64|0
1654514100000|2022-06-06 11:15:00|850.53|848.13|848.93|846.53|850.78|848.38|848.56|846.16|0
1654514400000|2022-06-06 11:20:00|848.8|846.4|847.08|844.68|849.54|847.14|846.83|844.43|0
1654514700000|2022-06-06 11:25:00|846.83|844.43|848.06|845.66|849.05|846.65|846.83|844.43|0
1654515000000|2022-06-06 11:30:00|848.19|845.79|848.31|845.91|848.8|846.4|846.58|844.18|0
1654515300000|2022-06-06 11:35:00|848.8|846.4|849.05|846.65|849.3|846.9|847.82|845.42|0
1654515600000|2022-06-06 11:40:00|848.93|846.53|850.91|848.51|851.02|848.62|848.93|846.53|0
1654515900000|2022-06-06 11:45:00|850.78|848.38|853.74|851.34|854.97|852.57|850.28|847.88|0
1654516200000|2022-06-06 11:50:00|853.87|851.47|851.4|849|854.73|852.33|850.28|847.88|0
1654516500000|2022-06-06 11:55:00|849.3|846.9|846.97|844.57|850.17|847.77|846.97|844.57|0
1654516800000|2022-06-06 12:00:00|846.47|844.07|848.2|845.8|848.2|845.8|846.47|844.07|0
1654517100000|2022-06-06 12:05:00|848.44|846.04|847.21|844.81|848.69|846.29|844.99|842.59|0
1654517400000|2022-06-06 12:10:00|846.97|844.57|846.23|843.83|847.21|844.81|845.49|843.09|0
1654517700000|2022-06-06 12:15:00|846.11|843.71|847.46|845.06|847.46|845.06|845.24|842.84|0
1654518000000|2022-06-06 12:20:00|847.34|844.94|850.42|848.02|851.04|848.64|847.34|844.94|0
1654518300000|2022-06-06 12:25:00|850.66|848.26|849.63|847.23|851.04|848.64|847.7|845.3|0
1654518600000|2022-06-06 12:30:00|849.51|847.11|847.28|844.88|849.51|847.11|846.79|844.39|0
1654518900000|2022-06-06 12:35:00|847.04|844.64|844.32|841.92|847.04|844.64|844.32|841.92|0
1654519200000|2022-06-06 12:40:00|844.57|842.17|845.56|843.16|846.79|844.39|844.32|841.92|0
1654519500000|2022-06-06 12:45:00|845.8|843.4|843.71|841.31|846.05|843.65|841.12|838.72|0
1654519800000|2022-06-06 12:50:00|843.83|841.43|846.05|843.65|847.04|844.64|843.09|840.69|0
1654520100000|2022-06-06 12:55:00|846.3|843.9|847.28|844.88|847.78|845.38|845.44|843.04|0
1654520400000|2022-06-06 13:00:00|847.04|844.64|846.79|844.39|848.27|845.87|846.54|844.14|0
1654520700000|2022-06-06 13:05:00|847.16|844.76|845.06|842.66|847.16|844.76|844.08|841.68|0
1654521000000|2022-06-06 13:10:00|845.31|842.91|845.06|842.66|845.56|843.16|843.58|841.18|0
1654521300000|2022-06-06 13:15:00|844.82|842.42|848.02|845.62|850.49|848.09|844.82|842.42|0
1654521600000|2022-06-06 13:20:00|848.27|845.87|849.75|847.35|851.23|848.83|847.78|845.38|0
1654521900000|2022-06-06 13:25:00|850|847.6|849.75|847.35|851.23|848.83|849.75|847.35|0
1654522200000|2022-06-06 13:30:00|848.4|846|849.75|847.35|854.44|852.04|845.06|842.66|0
1654522500000|2022-06-06 13:35:00|850.24|847.84|854.44|852.04|858.89|856.49|849.39|846.99|0
1654522800000|2022-06-06 13:40:00|853.95|851.55|849.75|847.35|856.42|854.02|842.84|840.44|0
1654523100000|2022-06-06 13:45:00|850.98|848.58|855.68|853.28|860.37|857.97|849.14|846.74|0
1654523400000|2022-06-06 13:50:00|855.43|853.03|854.19|851.79|859.14|856.74|852.47|850.07|0
1654523700000|2022-06-06 13:55:00|854.94|852.54|846.54|844.14|856.17|853.77|846.54|844.14|0
1654524000000|2022-06-06 14:00:00|844.81|842.41|835.93|833.53|846.54|844.14|834.7|832.3|0
1654524300000|2022-06-06 14:05:00|836.18|833.78|836.15|833.75|837.39|834.99|831.65|829.25|0
1654524600000|2022-06-06 14:10:00|835.66|833.26|834.43|832.03|837.39|834.99|833.44|831.04|0
1654524900000|2022-06-06 14:15:00|834.67|832.27|838.37|835.97|841.83|839.43|833.93|831.53|0
1654525200000|2022-06-06 14:20:00|838.87|836.47|840.14|837.74|841.33|838.93|837.39|834.99|0
1654525500000|2022-06-06 14:25:00|840.88|838.48|838.16|835.76|842.85|840.45|835.58|833.18|0
1654525800000|2022-06-06 14:30:00|837.18|834.78|836.19|833.79|839.89|837.49|834.96|832.56|0
1654526100000|2022-06-06 14:35:00|835.94|833.54|837.42|835.02|840.88|838.48|834.96|832.56|0
1654526400000|2022-06-06 14:40:00|836.44|834.04|836.44|834.04|842.11|839.71|834.96|832.56|0
1654526700000|2022-06-06 14:45:00|835.94|833.54|834.96|832.56|838.66|836.26|834.96|832.56|0
1654527000000|2022-06-06 14:50:00|835.2|832.8|839.64|837.24|839.89|837.49|832.74|830.34|0
1654527300000|2022-06-06 14:55:00|839.15|836.75|836.68|834.28|840.63|838.23|835.94|833.54|0
1654527600000|2022-06-06 15:00:00|836.44|834.04|838.66|836.26|839.15|836.75|832.99|830.59|0
1654527900000|2022-06-06 15:05:00|838.9|836.5|844.33|841.93|844.82|842.42|836.19|833.79|0
1654528200000|2022-06-06 15:10:00|845.07|842.67|853.21|850.81|855.44|853.04|845.07|842.67|0
1654528500000|2022-06-06 15:15:00|854.2|851.8|868.15|865.75|868.15|865.75|852.72|850.32|0
1654528800000|2022-06-06 15:20:00|868.9|866.5|866.67|864.27|869.64|867.24|863.95|861.55|0
1654529100000|2022-06-06 15:25:00|866.42|864.02|863.46|861.06|867.91|865.51|862.47|860.07|0
1654529400000|2022-06-06 15:30:00|864.2|861.8|865.19|862.79|866.42|864.02|861.48|859.08|0
1654529700000|2022-06-06 15:35:00|866.42|864.02|866.42|864.02|868.15|865.75|863.71|861.31|0
1654530000000|2022-06-06 15:40:00|866.92|864.52|859.76|857.36|867.16|864.76|859.26|856.86|0
1654530300000|2022-06-06 15:45:00|860|857.6|862.97|860.57|862.97|860.57|856.05|853.65|0
1654530600000|2022-06-06 15:50:00|863.46|861.06|861.73|859.33|864.45|862.05|859.51|857.11|0
1654530900000|2022-06-06 15:55:00|861.24|858.84|860.99|858.59|863.71|861.31|859.51|857.11|0
1654531200000|2022-06-06 16:00:00|861.48|859.08|875.81|873.41|878.53|876.13|860.99|858.59|0
1654531500000|2022-06-06 16:05:00|875.57|873.17|879.28|876.88|879.52|877.12|873.34|870.94|0
1654531800000|2022-06-06 16:10:00|879.52|877.12|882.49|880.09|884.47|882.07|878.53|876.13|0
1654532100000|2022-06-06 16:15:00|883.73|881.33|880.51|878.11|884.47|882.07|878.53|876.13|0
1654532400000|2022-06-06 16:20:00|881.01|878.61|883.98|881.58|883.98|881.58|878.29|875.89|0
1654532700000|2022-06-06 16:25:00|883.48|881.08|884.97|882.57|886.7|884.3|880.27|877.87|0
1654533000000|2022-06-06 16:30:00|885.21|882.81|881.88|879.48|889.92|887.52|881.75|879.35|0
1654533300000|2022-06-06 16:35:00|882.24|879.84|879.28|876.88|882.99|880.59|878.78|876.38|0
1654533600000|2022-06-06 16:40:00|879.52|877.12|878.17|875.77|880.76|878.36|876.8|874.4|0
1654533900000|2022-06-06 16:45:00|878.04|875.64|877.54|875.14|878.78|876.38|875.57|873.17|0
1654534200000|2022-06-06 16:50:00|878.29|875.89|877.54|875.14|882.24|879.84|877.3|874.9|0
1654534500000|2022-06-06 16:55:00|877.92|875.52|875.07|872.67|878.53|876.13|873.83|871.43|0
1654534800000|2022-06-06 17:00:00|874.82|872.42|879.77|877.37|879.77|877.37|874.82|872.42|0
1654535100000|2022-06-06 17:05:00|879.27|876.87|876.55|874.15|879.77|877.37|874.82|872.42|0
1654535400000|2022-06-06 17:10:00|876.06|873.66|880.19|877.79|882.88|880.48|876.06|873.66|0
1654535700000|2022-06-06 17:15:00|880.43|878.03|881.42|879.02|884.88|882.48|879.44|877.04|0
1654536000000|2022-06-06 17:20:00|881.67|879.27|880.19|877.79|884.63|882.23|878.21|875.81|0
1654536300000|2022-06-06 17:25:00|880.93|878.53|879.2|876.8|882.16|879.76|878.7|876.3|0
1654536600000|2022-06-06 17:30:00|879.69|877.29|876.73|874.33|880.68|878.28|875.74|873.34|0
1654536900000|2022-06-06 17:35:00|876.97|874.57|869.57|867.17|877.72|875.32|867.35|864.95|0
1654537200000|2022-06-06 17:40:00|869.07|866.67|865.87|863.47|869.81|867.41|863.89|861.49|0
1654537500000|2022-06-06 17:45:00|865.62|863.22|865.37|862.97|869.32|866.92|864.88|862.48|0
1654537800000|2022-06-06 17:50:00|865.62|863.22|864.38|861.98|866.11|863.71|861.92|859.52|0
1654538100000|2022-06-06 17:55:00|864.14|861.74|861.18|858.78|864.14|861.74|860.93|858.53|0
1654538400000|2022-06-06 18:00:00|860.93|858.53|861.92|859.52|863.64|861.24|860.93|858.53|0
1654538700000|2022-06-06 18:05:00|862.16|859.76|864.38|861.98|867.34|864.94|861.18|858.78|0
1654539000000|2022-06-06 18:10:00|864.63|862.23|866.85|864.45|866.85|864.45|863.4|861|0
1654539300000|2022-06-06 18:15:00|867.34|864.94|867.84|865.44|870.31|867.91|865.62|863.22|0
1654539600000|2022-06-06 18:20:00|868.08|865.68|876.23|873.83|878.7|876.3|868.08|865.68|0
1654539900000|2022-06-06 18:25:00|877.22|874.82|880.43|878.03|882.9|880.5|875.98|873.58|0
1654540200000|2022-06-06 18:30:00|881.17|878.77|880.18|877.78|882.9|880.5|878.95|876.55|0
1654540500000|2022-06-06 18:35:00|879.94|877.54|883.64|881.24|884.88|882.48|878.21|875.81|0
1654540800000|2022-06-06 18:40:00|883.4|881|879.19|876.79|884.02|881.62|878.45|876.05|0
1654541100000|2022-06-06 18:45:00|879.32|876.92|880.43|878.03|880.68|878.28|875.98|873.58|0
1654541400000|2022-06-06 18:50:00|881.42|879.02|880.68|878.28|889.82|887.42|880.43|878.03|0
1654541700000|2022-06-06 18:55:00|881.91|879.51|880.43|878.03|882.9|880.5|876.72|874.32|0
1654542000000|2022-06-06 19:00:00|881.17|878.77|880.68|878.28|883.39|880.99|876.72|874.32|0
1654542300000|2022-06-06 19:05:00|881.42|879.02|884.14|881.74|885.87|883.47|879.44|877.04|0
1654542600000|2022-06-06 19:10:00|884.12|881.72|883.94|881.54|886.66|884.26|881.71|879.31|0
1654542900000|2022-06-06 19:15:00|884.43|882.03|888.63|886.23|888.88|886.48|880.23|877.83|0
1654543200000|2022-06-06 19:20:00|889.13|886.73|887.15|884.75|892.84|890.44|884.68|882.28|0
1654543500000|2022-06-06 19:25:00|886.9|884.5|887.64|885.24|889.13|886.73|885.17|882.77|0
1654543800000|2022-06-06 19:30:00|888.14|885.74|887.15|884.75|889.13|886.73|884.18|881.78|0
1654544100000|2022-06-06 19:35:00|886.66|884.26|889.37|886.97|892.83|890.43|886.16|883.76|0
1654544400000|2022-06-06 19:40:00|889.87|887.47|880.48|878.08|891.35|888.95|880.48|878.08|0
1654544700000|2022-06-06 19:45:00|880.73|878.33|885.67|883.27|887.64|885.24|879|876.6|0
1654545000000|2022-06-06 19:50:00|885.91|883.51|877.01|874.61|885.91|883.51|876.89|874.49|0
1654545300000|2022-06-06 19:55:00|878.62|876.22|879.85|877.45|883.31|880.91|874.91|872.51|0
1654545600000|2022-06-06 20:00:00|881.58|879.18|883.07|880.67|883.81|881.41|880.84|878.44|0
1654545900000|2022-06-06 20:05:00|882.82|880.42|883.07|880.67|883.56|881.16|881.33|878.93|0
1654546200000|2022-06-06 20:10:00|883.31|880.91|883.31|880.91|883.81|881.41|881.33|878.93|0
1654546500000|2022-06-06 20:15:00|884.01|881.21|881.78|878.98|884.01|881.21|881.53|878.73|0
1654546800000|2022-06-06 20:20:00|882.03|879.23|881.66|878.86|882.03|879.23|881.04|878.24|0
1654547100000|2022-06-06 20:25:00|881.53|878.73|883.02|880.22|883.02|880.22|881.29|878.49|0
1654547400000|2022-06-06 20:30:00|882.65|879.85|880.54|877.74|882.77|879.97|880.3|877.5|0
1654547700000|2022-06-06 20:35:00|880.43|877.63|879.56|876.76|881.04|878.24|879.31|876.51|0
1654548000000|2022-06-06 20:40:00|879.68|876.88|879.8|877|880.3|877.5|879.56|876.76|0
1654548300000|2022-06-06 20:45:00|880.05|877.25|880.05|877.25|880.3|877.5|879.8|877|0
1654548600000|2022-06-06 20:50:00|879.56|876.76|878.57|875.77|880.05|877.25|878.32|875.52|0
1654548900000|2022-06-06 20:55:00|878.32|875.52|880.04|877.24|880.04|877.24|878.07|875.27|0
1654549200000|2022-06-06 21:00:00|879.89|877.09|879.6|876.8|880.11|877.31|879.6|876.8|0
1654549500000|2022-06-06 21:05:00|879.56|876.76|879.5|876.7|879.56|876.76|879.07|876.27|0
1654549800000|2022-06-06 21:10:00|879.18|876.38|879.71|876.91|880.72|877.92|879.14|876.34|0
1654550100000|2022-06-06 21:15:00|879.46|876.66|879.74|876.94|879.78|876.98|879.28|876.48|0
1654550400000|2022-06-06 21:20:00|879.78|876.98|880|877.2|880.18|877.38|879.49|876.69|0
1654550700000|2022-06-06 21:25:00|880.04|877.24|879.71|876.91|880.11|877.31|879.71|876.91|0
1654551000000|2022-06-06 21:30:00|879.67|876.87|880.72|877.92|880.72|877.92|879.67|876.87|0
1654551300000|2022-06-06 21:35:00|880.97|878.17|880.65|877.85|881.08|878.28|880.14|877.34|0
1654551600000|2022-06-06 21:40:00|880.46|877.66|880.14|877.34|880.46|877.66|880.14|877.34|0
1654551900000|2022-06-06 21:45:00|879.93|877.13|879.71|876.91|879.93|877.13|879.56|876.76|0
1654552200000|2022-06-06 21:50:00|879.96|877.16|879.71|876.91|879.96|877.16|879.71|876.91|0
1654552500000|2022-06-06 21:55:00|879.67|876.87|879.18|876.38|879.67|876.87|879.18|876.38|0
1654552800000|2022-06-06 22:00:00|880.18|877.38|879.43|876.63|880.29|877.49|877.46|874.66|0
1654553100000|2022-06-06 22:05:00|878.81|876.01|880.54|877.74|880.54|877.74|878.07|875.27|0
1654553400000|2022-06-06 22:10:00|880.29|877.49|879.31|876.51|880.79|877.99|878.94|876.14|0
1654553700000|2022-06-06 22:15:00|879.8|877|880.92|878.12|881.53|878.73|879.06|876.26|0
1654554000000|2022-06-06 22:20:00|880.79|877.99|882.77|879.97|883.14|880.34|880.79|877.99|0
1654554300000|2022-06-06 22:25:00|882.89|880.09|882.4|879.6|883.01|880.21|881.78|878.98|0
1654554600000|2022-06-06 22:30:00|882.52|879.72|883.75|880.95|884|881.2|882.02|879.22|0
1654554900000|2022-06-06 22:35:00|883.64|880.84|885.24|882.44|885.98|883.18|882.52|879.72|0
1654555200000|2022-06-06 22:40:00|884.99|882.19|884.99|882.19|885.73|882.93|883.88|881.08|0
1654555500000|2022-06-06 22:45:00|884.74|881.94|884|881.2|884.99|882.19|883.01|880.21|0
1654555800000|2022-06-06 22:50:00|883.88|881.08|884.25|881.45|884.5|881.7|882.77|879.97|0
1654556100000|2022-06-06 22:55:00|884.5|881.7|884.5|881.7|885.49|882.69|884.38|881.58|0
1654556400000|2022-06-06 23:00:00|884.38|881.58|883.75|880.95|885.24|882.44|883.75|880.95|0
1654556700000|2022-06-06 23:05:00|884|881.2|882.27|879.47|884|881.2|882.27|879.47|0
1654557000000|2022-06-06 23:10:00|882.52|879.72|881.78|878.98|882.65|879.85|881.53|878.73|0
1654557300000|2022-06-06 23:15:00|881.53|878.73|881.78|878.98|882.02|879.22|881.53|878.73|0
1654557600000|2022-06-06 23:20:00|881.53|878.73|882.4|879.6|882.52|879.72|881.53|878.73|0
1654557900000|2022-06-06 23:25:00|882.52|879.72|881.9|879.1|882.52|879.72|881.53|878.73|0
1654558200000|2022-06-06 23:30:00|881.53|878.73|882.02|879.22|882.02|879.22|881.53|878.73|0
1654558500000|2022-06-06 23:35:00|881.77|878.97|882.27|879.47|882.64|879.84|881.53|878.73|0
1654558800000|2022-06-06 23:40:00|882.52|879.72|881.77|878.97|883.01|880.21|881.77|878.97|0
1654559100000|2022-06-06 23:45:00|881.53|878.73|878.31|875.51|881.77|878.97|878.31|875.51|0
1654559400000|2022-06-06 23:50:00|878.07|875.27|878.07|875.27|878.94|876.14|876.83|874.03|0
1654559700000|2022-06-06 23:55:00|878.19|875.39|879.55|876.75|879.55|876.75|877.08|874.28|0
1654560000000|2022-06-07 00:00:00|879.3|876.5|886.47|883.67|886.6|883.8|879.3|876.5|0
1654560300000|2022-06-07 00:05:00|886.35|883.55|888.33|885.53|888.7|885.9|886.35|883.55|0
1654560600000|2022-06-07 00:10:00|888.45|885.65|889.57|886.77|890.18|887.38|888.2|885.4|0
1654560900000|2022-06-07 00:15:00|889.82|887.02|888.45|885.65|891.17|888.37|887.84|885.04|0
1654561200000|2022-06-07 00:20:00|889.07|886.27|891.17|888.37|891.55|888.75|888.7|885.9|0
1654561500000|2022-06-07 00:25:00|891.42|888.62|890.81|888.01|892.16|889.36|890.68|887.88|0
1654561800000|2022-06-07 00:30:00|890.92|888.12|894.64|891.84|895.13|892.33|890.81|888.01|0
1654562100000|2022-06-07 00:35:00|893.4|890.6|890.92|888.12|893.89|891.09|890.92|888.12|0
1654562400000|2022-06-07 00:40:00|890.68|887.88|890.43|887.63|891.91|889.11|890.43|887.63|0
1654562700000|2022-06-07 00:45:00|890.68|887.88|890.92|888.12|892.41|889.61|890.43|887.63|0
1654563000000|2022-06-07 00:50:00|890.68|887.88|892.78|889.98|893.15|890.35|890.18|887.38|0
1654563300000|2022-06-07 00:55:00|891.67|888.87|891.55|888.75|892.41|889.61|890.92|888.12|0
1654563600000|2022-06-07 01:00:00|891.42|888.62|888.45|885.65|891.67|888.87|888.45|885.65|0
1654563900000|2022-06-07 01:05:00|888.7|885.9|888.94|886.14|889.19|886.39|887.21|884.41|0
1654564200000|2022-06-07 01:10:00|888.7|885.9|890.18|887.38|890.68|887.88|888.2|885.4|0
1654564500000|2022-06-07 01:15:00|890.56|887.76|887.95|885.15|890.8|888|887.09|884.29|0
1654564800000|2022-06-07 01:20:00|887.84|885.04|889.93|887.13|890.43|887.63|887.84|885.04|0
1654565100000|2022-06-07 01:25:00|890.18|887.38|904.59|901.79|907.32|904.52|890.18|887.38|0
1654565400000|2022-06-07 01:30:00|903.85|901.05|902|899.2|906.33|903.53|901.62|898.82|0
1654565700000|2022-06-07 01:35:00|901.87|899.07|900.63|897.83|903.11|900.31|899.64|896.84|0
1654566000000|2022-06-07 01:40:00|900.88|898.08|897.41|894.61|901.38|898.58|897.41|894.61|0
1654566300000|2022-06-07 01:45:00|897.17|894.37|897.17|894.37|898.4|895.6|896.06|893.26|0
1654566600000|2022-06-07 01:50:00|896.92|894.12|897.66|894.86|898.04|895.24|896.8|894|0
1654566900000|2022-06-07 01:55:00|897.91|895.11|898.65|895.85|900.63|897.83|897.66|894.86|0
1654567200000|2022-06-07 02:00:00|898.53|895.73|899.39|896.59|899.89|897.09|897.41|894.61|0
1654567500000|2022-06-07 02:05:00|899.28|896.48|902.86|900.06|902.86|900.06|898.4|895.6|0
1654567800000|2022-06-07 02:10:00|902.61|899.81|903.98|901.18|904.35|901.55|902.61|899.81|0
1654568100000|2022-06-07 02:15:00|903.85|901.05|903.85|901.05|904.34|901.54|902.36|899.56|0
1654568400000|2022-06-07 02:20:00|903.6|900.8|901.37|898.57|903.73|900.93|900.88|898.08|0
1654568700000|2022-06-07 02:25:00|901.13|898.33|902.61|899.81|902.86|900.06|900.88|898.08|0
1654569000000|2022-06-07 02:30:00|902.49|899.69|903.6|900.8|903.85|901.05|902.12|899.32|0
1654569300000|2022-06-07 02:35:00|903.35|900.55|903.48|900.68|903.85|901.05|902.61|899.81|0
1654569600000|2022-06-07 02:40:00|903.6|900.8|903.98|901.18|904.1|901.3|903.35|900.55|0
1654569900000|2022-06-07 02:45:00|904.34|901.54|905.22|902.42|905.96|903.16|904.34|901.54|0
1654570200000|2022-06-07 02:50:00|905.33|902.53|904.34|901.54|905.33|902.53|904.1|901.3|0
1654570500000|2022-06-07 02:55:00|904.59|901.79|904.59|901.79|905.83|903.03|904.34|901.54|0
1654570800000|2022-06-07 03:00:00|904.47|901.67|904.54|901.74|904.84|902.04|904.04|901.24|0
1654571100000|2022-06-07 03:05:00|904.29|901.49|904.78|901.98|904.78|901.98|904.04|901.24|0
1654571400000|2022-06-07 03:10:00|904.54|901.74|903.05|900.25|904.54|901.74|902.55|899.75|0
1654571700000|2022-06-07 03:15:00|902.8|900|899.34|896.54|903.05|900.25|898.59|895.79|0
1654572000000|2022-06-07 03:20:00|899.71|896.91|898.1|895.3|899.83|897.03|898.1|895.3|0
1654572300000|2022-06-07 03:25:00|897.85|895.05|898.59|895.79|898.59|895.79|896.61|893.81|0
1654572600000|2022-06-07 03:30:00|898.47|895.67|899.09|896.29|899.09|896.29|898.34|895.54|0
1654572900000|2022-06-07 03:35:00|898.84|896.04|897.98|895.18|899.83|897.03|897.11|894.31|0
1654573200000|2022-06-07 03:40:00|898.1|895.3|897.6|894.8|898.59|895.79|897.35|894.55|0
1654573500000|2022-06-07 03:45:00|897.35|894.55|896.61|893.81|898.1|895.3|896.36|893.56|0
1654573800000|2022-06-07 03:50:00|896.74|893.94|896.12|893.32|897.85|895.05|895.87|893.07|0
1654574100000|2022-06-07 03:55:00|896.49|893.69|898.97|896.17|899.09|896.29|895.62|892.82|0
1654574400000|2022-06-07 04:00:00|898.72|895.92|900.32|897.52|900.82|898.02|898.72|895.92|0
1654574700000|2022-06-07 04:05:00|900.44|897.64|899.94|897.14|900.44|897.64|899.2|896.4|0
1654575000000|2022-06-07 04:10:00|900.19|897.39|899.7|896.9|900.19|897.39|899.45|896.65|0
1654575300000|2022-06-07 04:15:00|899.82|897.02|899.45|896.65|900.44|897.64|899.45|896.65|0
1654575600000|2022-06-07 04:20:00|899.7|896.9|898.46|895.66|899.7|896.9|898.21|895.41|0
1654575900000|2022-06-07 04:25:00|898.21|895.41|897.72|894.92|898.95|896.15|897.72|894.92|0
1654576200000|2022-06-07 04:30:00|897.96|895.16|904.15|901.35|904.4|901.6|897.72|894.92|0
1654576500000|2022-06-07 04:35:00|904.4|901.6|902.66|899.86|904.4|901.6|901.92|899.12|0
1654576800000|2022-06-07 04:40:00|902.55|899.75|902.66|899.86|903.54|900.74|902.42|899.62|0
1654577100000|2022-06-07 04:45:00|903.04|900.24|902.91|900.11|904.53|901.73|902.66|899.86|0
1654577400000|2022-06-07 04:50:00|903.16|900.36|903.16|900.36|903.41|900.61|902.05|899.25|0
1654577700000|2022-06-07 04:55:00|902.91|900.11|902.3|899.5|902.91|900.11|901.56|898.76|0
1654578000000|2022-06-07 05:00:00|902.17|899.37|901.67|898.87|902.66|899.86|900.93|898.13|0
1654578300000|2022-06-07 05:05:00|901.92|899.12|904.64|901.84|904.89|902.09|901.92|899.12|0
1654578600000|2022-06-07 05:10:00|904.89|902.09|905.88|903.08|906.38|903.58|903.9|901.1|0
1654578900000|2022-06-07 05:15:00|906.01|903.21|904.77|901.97|906.01|903.21|903.9|901.1|0
1654579200000|2022-06-07 05:20:00|904.89|902.09|908.36|905.56|908.85|906.05|903.78|900.98|0
1654579500000|2022-06-07 05:25:00|908.6|905.8|914.33|911.53|914.46|911.66|908.11|905.31|0
1654579800000|2022-06-07 05:30:00|914.08|911.28|911.91|909.11|914.08|911.28|910.92|908.12|0
1654580100000|2022-06-07 05:35:00|911.66|908.86|912.28|909.48|913.39|910.59|910.67|907.87|0
1654580400000|2022-06-07 05:40:00|912.4|909.6|911.16|908.36|912.4|909.6|909.93|907.13|0
1654580700000|2022-06-07 05:45:00|910.92|908.12|910.92|908.12|912.65|909.85|909.68|906.88|0
1654581000000|2022-06-07 05:50:00|910.67|907.87|910.67|907.87|911.41|908.61|909.68|906.88|0
1654581300000|2022-06-07 05:55:00|910.42|907.62|912.15|909.35|912.4|909.6|909.18|906.38|0
1654581600000|2022-06-07 06:00:00|911.66|908.86|903.99|901.19|911.66|908.86|903|900.2|0
1654581900000|2022-06-07 06:05:00|903.25|900.45|905.72|902.92|906.09|903.29|903.25|900.45|0
1654582200000|2022-06-07 06:10:00|905.97|903.17|904.48|901.68|905.97|903.17|904.48|901.68|0
1654582500000|2022-06-07 06:15:00|904.36|901.56|903.74|900.94|904.73|901.93|902.75|899.95|0
1654582800000|2022-06-07 06:20:00|903.49|900.69|904.23|901.43|904.98|902.18|902.26|899.46|0
1654583100000|2022-06-07 06:25:00|903.99|901.19|901.51|898.71|904.98|902.18|901.51|898.71|0
1654583400000|2022-06-07 06:30:00|901.27|898.47|903|900.2|903.24|900.44|900.03|897.23|0
1654583700000|2022-06-07 06:35:00|902.75|899.95|903.74|900.94|904.23|901.43|902.25|899.45|0
1654584000000|2022-06-07 06:40:00|903.49|900.69|904.73|901.93|904.73|901.93|902.01|899.21|0
1654584300000|2022-06-07 06:45:00|904.86|902.06|905.22|902.42|908.19|905.39|904.86|902.06|0
1654584600000|2022-06-07 06:50:00|905.72|902.92|904.73|901.93|905.72|902.92|902.75|899.95|0
1654584900000|2022-06-07 06:55:00|905.47|902.67|904.98|902.18|906.84|904.04|904.98|902.18|0
1654585200000|2022-06-07 07:00:00|905.22|902.42|904.23|901.43|905.22|902.42|900.4|897.6|0
1654585500000|2022-06-07 07:05:00|904.28|901.88|900.45|898.05|905.52|903.12|900.45|898.05|0
1654585800000|2022-06-07 07:10:00|900.82|898.42|896.61|894.21|901.56|899.16|896.12|893.72|0
1654586100000|2022-06-07 07:15:00|896.12|893.72|900.08|897.68|901.06|898.66|893.15|890.75|0
1654586400000|2022-06-07 07:20:00|900.32|897.92|899.25|896.85|902.08|899.68|898.62|896.22|0
1654586700000|2022-06-07 07:25:00|898.87|896.47|898.38|895.98|900.11|897.71|896.4|894|0
1654587000000|2022-06-07 07:30:00|898.5|896.1|896.89|894.49|898.5|896.1|893.93|891.53|0
1654587300000|2022-06-07 07:35:00|897.27|894.87|900.85|898.45|900.85|898.45|896.4|894|0
1654587600000|2022-06-07 07:40:00|901.09|898.69|897.63|895.23|901.09|898.69|896.64|894.24|0
1654587900000|2022-06-07 07:45:00|897.88|895.48|895.04|892.64|897.88|895.48|892.2|889.8|0
1654588200000|2022-06-07 07:50:00|894.91|892.51|895.78|893.38|896.53|894.13|893.68|891.28|0
1654588500000|2022-06-07 07:55:00|895.9|893.5|896.64|894.24|897.14|894.74|894.17|891.77|0
1654588800000|2022-06-07 08:00:00|896.4|894|894.91|892.51|897.88|895.48|894.17|891.77|0
1654589100000|2022-06-07 08:05:00|894.42|892.02|893.93|891.53|895.04|892.64|891.95|889.55|0
1654589400000|2022-06-07 08:10:00|893.56|891.16|894.79|892.39|895.41|893.01|893.18|890.78|0
1654589700000|2022-06-07 08:15:00|894.55|892.15|895.9|893.5|897.88|895.48|894.55|892.15|0
1654590000000|2022-06-07 08:20:00|895.41|893.01|894.91|892.51|896.89|894.49|894.42|892.02|0
1654590300000|2022-06-07 08:25:00|895.04|892.64|895.9|893.5|895.9|893.5|893.18|890.78|0
1654590600000|2022-06-07 08:30:00|895.65|893.25|894.42|892.02|896.4|894|893.68|891.28|0
1654590900000|2022-06-07 08:35:00|894.67|892.27|890.5|888.1|894.91|892.51|889.97|887.57|0
1654591200000|2022-06-07 08:40:00|890.25|887.85|892.25|889.85|893.24|890.84|890.25|887.85|0
1654591500000|2022-06-07 08:45:00|891.75|889.35|892.99|890.59|893.24|890.84|891.5|889.1|0
1654591800000|2022-06-07 08:50:00|893.12|890.72|893.24|890.84|894.23|891.83|892.74|890.34|0
1654592100000|2022-06-07 08:55:00|893.36|890.96|893.24|890.84|893.98|891.58|892.49|890.09|0
1654592400000|2022-06-07 09:00:00|893.61|891.21|896.21|893.81|896.21|893.81|892.25|889.85|0
1654592700000|2022-06-07 09:05:00|895.96|893.56|896.95|894.55|898.43|896.03|895.46|893.06|0
1654593000000|2022-06-07 09:10:00|897.19|894.79|898.93|896.53|899.18|896.78|896.7|894.3|0
1654593300000|2022-06-07 09:15:00|898.81|896.41|896.2|893.8|899.92|897.52|896.2|893.8|0
1654593600000|2022-06-07 09:20:00|896.58|894.18|894.97|892.57|896.7|894.3|894.72|892.32|0
1654593900000|2022-06-07 09:25:00|895.1|892.7|893.48|891.08|895.1|892.7|892.74|890.34|0
1654594200000|2022-06-07 09:30:00|893.36|890.96|892.74|890.34|893.73|891.33|891.75|889.35|0
1654594500000|2022-06-07 09:35:00|892.62|890.22|894.97|892.57|894.97|892.57|892.24|889.84|0
1654594800000|2022-06-07 09:40:00|895.21|892.81|897.82|895.42|898.18|895.78|895.21|892.81|0
1654595100000|2022-06-07 09:45:00|897.94|895.54|898.43|896.03|898.93|896.53|897.69|895.29|0
1654595400000|2022-06-07 09:50:00|898.68|896.28|899.67|897.27|899.92|897.52|898.43|896.03|0
1654595700000|2022-06-07 09:55:00|899.92|897.52|899.67|897.27|900.16|897.76|897.94|895.54|0
1654596000000|2022-06-07 10:00:00|899.92|897.52|898.18|895.78|899.92|897.52|897.94|895.54|0
1654596300000|2022-06-07 10:05:00|898.43|896.03|898.06|895.66|898.56|896.16|897.94|895.54|0
1654596600000|2022-06-07 10:10:00|898.18|895.78|898.43|896.03|898.68|896.28|897.94|895.54|0
1654596900000|2022-06-07 10:15:00|898.56|896.16|905.99|903.59|906.11|903.71|898.43|896.03|0
1654597200000|2022-06-07 10:20:00|906.35|903.95|906.11|903.71|908.83|906.43|905.12|902.72|0
1654597500000|2022-06-07 10:25:00|905.86|903.46|905.13|902.73|906.6|904.2|903.15|900.75|0
1654597800000|2022-06-07 10:30:00|905.01|902.61|901.41|899.01|905.13|902.73|900.92|898.52|0
1654598100000|2022-06-07 10:35:00|901.17|898.77|899.32|896.92|901.79|899.39|898.69|896.29|0
1654598400000|2022-06-07 10:40:00|899.19|896.79|902.31|899.91|902.31|899.91|898.94|896.54|0
1654598700000|2022-06-07 10:45:00|902.18|899.78|898.96|896.56|902.42|900.02|898.46|896.06|0
1654599000000|2022-06-07 10:50:00|898.71|896.31|898.71|896.31|899.7|897.3|897.23|894.83|0
1654599300000|2022-06-07 10:55:00|898.84|896.44|909.85|907.45|912.08|909.68|897.72|895.32|0
1654599600000|2022-06-07 11:00:00|910.35|907.95|904.94|902.54|910.35|907.95|904.69|902.29|0
1654599900000|2022-06-07 11:05:00|905.43|903.03|912.86|910.46|913.11|910.71|904.69|902.29|0
1654600200000|2022-06-07 11:10:00|913.6|911.2|920.3|917.9|922.27|919.87|913.35|910.95|0
1654600500000|2022-06-07 11:15:00|920.43|918.03|914.74|912.34|921.3|918.9|914.11|911.71|0
1654600800000|2022-06-07 11:20:00|914.61|912.21|914.36|911.96|916.59|914.19|914.11|911.71|0
1654601100000|2022-06-07 11:25:00|914.49|912.09|911.88|909.48|915.97|913.57|910.89|908.49|0
1654601400000|2022-06-07 11:30:00|912.13|909.73|911.14|908.74|912.87|910.47|910.52|908.12|0
1654601700000|2022-06-07 11:35:00|911.02|908.62|910.89|908.49|911.88|909.48|910.15|907.75|0
1654602000000|2022-06-07 11:40:00|910.52|908.12|913.12|910.72|913.5|911.1|910.52|908.12|0
1654602300000|2022-06-07 11:45:00|913.25|910.85|911.02|908.62|913.25|910.85|910.89|908.49|0
1654602600000|2022-06-07 11:50:00|911.14|908.74|913.61|911.21|913.61|911.21|911.14|908.74|0
1654602900000|2022-06-07 11:55:00|913.37|910.97|912.38|909.98|914.11|911.71|911.88|909.48|0
1654603200000|2022-06-07 12:00:00|911.88|909.48|914.61|912.21|914.61|912.21|910.28|907.88|0
1654603500000|2022-06-07 12:05:00|914.85|912.45|915.1|912.7|915.35|912.95|912.87|910.47|0
1654603800000|2022-06-07 12:10:00|915.23|912.83|915.1|912.7|916.59|914.19|913.86|911.46|0
1654604100000|2022-06-07 12:15:00|914.85|912.45|917.58|915.18|918.07|915.67|914.11|911.71|0
1654604400000|2022-06-07 12:20:00|917.33|914.93|913.61|911.21|917.58|915.18|912.38|909.98|0
1654604700000|2022-06-07 12:25:00|913.12|910.72|914.11|911.71|914.11|911.71|912.38|909.98|0
1654605000000|2022-06-07 12:30:00|913.86|911.46|913.61|911.21|919.56|917.16|913.37|910.97|0
1654605300000|2022-06-07 12:35:00|913.74|911.34|915.84|913.44|918.32|915.92|912.87|910.47|0
1654605600000|2022-06-07 12:40:00|916.09|913.69|915.59|913.19|918.57|916.17|915.1|912.7|0
1654605900000|2022-06-07 12:45:00|915.1|912.7|918.57|916.17|918.82|916.42|912.87|910.47|0
1654606200000|2022-06-07 12:50:00|918.82|916.42|919.56|917.16|920.05|917.65|916.34|913.94|0
1654606500000|2022-06-07 12:55:00|919.31|916.91|920.8|918.4|921.29|918.89|917.82|915.42|0
1654606800000|2022-06-07 13:00:00|921.17|918.77|918.57|916.17|921.54|919.14|918.32|915.92|0
1654607100000|2022-06-07 13:05:00|918.81|916.41|920.3|917.9|920.8|918.4|917.82|915.42|0
1654607400000|2022-06-07 13:10:00|920.05|917.65|922.78|920.38|924.15|921.75|919.56|917.16|0
1654607700000|2022-06-07 13:15:00|922.53|920.13|921.29|918.89|922.53|920.13|919.06|916.66|0
1654608000000|2022-06-07 13:20:00|921.54|919.14|920.55|918.15|921.79|919.39|919.06|916.66|0
1654608300000|2022-06-07 13:25:00|920.05|917.65|917.58|915.18|921.79|919.39|917.58|915.18|0
1654608600000|2022-06-07 13:30:00|917.33|914.93|906.68|904.28|922.04|919.64|905.94|903.54|0
1654608900000|2022-06-07 13:35:00|907.17|904.77|908.41|906.01|910.14|907.74|903.46|901.06|0
1654609200000|2022-06-07 13:40:00|907.42|905.02|904.58|902.18|910.03|907.63|903.46|901.06|0
1654609500000|2022-06-07 13:45:00|904.45|902.05|901.98|899.58|906.93|904.53|901.23|898.83|0
1654609800000|2022-06-07 13:50:00|901.73|899.33|898.51|896.11|902.72|900.32|893.56|891.16|0
1654610100000|2022-06-07 13:55:00|897.52|895.12|901.97|899.57|903.95|901.55|895.92|893.52|0
1654610400000|2022-06-07 14:00:00|901.73|899.33|896.28|893.88|904.45|902.05|895.79|893.39|0
1654610700000|2022-06-07 14:05:00|895.79|893.39|902.19|899.79|904.3|901.9|893.59|891.19|0
1654611000000|2022-06-07 14:10:00|901.45|899.05|905.16|902.76|907.89|905.49|899.72|897.32|0
1654611300000|2022-06-07 14:15:00|904.92|902.52|904.42|902.02|908.63|906.23|901.7|899.3|0
1654611600000|2022-06-07 14:20:00|903.68|901.28|898.48|896.08|906.15|903.75|894.27|891.87|0
1654611900000|2022-06-07 14:25:00|898.23|895.83|885.37|882.97|899.97|897.57|884.14|881.74|0
1654612200000|2022-06-07 14:30:00|885.13|882.73|877.71|875.31|886.86|884.46|877.1|874.7|0
1654612500000|2022-06-07 14:35:00|877.47|875.07|869.48|867.08|878.95|876.55|868|865.6|0
1654612800000|2022-06-07 14:40:00|869.72|867.32|867.47|865.07|871.45|869.05|864.26|861.86|0
1654613100000|2022-06-07 14:45:00|866.97|864.57|863.27|860.87|868.7|866.3|862.78|860.38|0
1654613400000|2022-06-07 14:50:00|863.15|860.75|864.26|861.86|867.22|864.82|862.53|860.13|0
1654613700000|2022-06-07 14:55:00|864.75|862.35|868.45|866.05|869.69|867.29|864.26|861.86|0
1654614000000|2022-06-07 15:00:00|867.96|865.56|870.43|868.03|870.92|868.52|865.24|862.84|0
1654614300000|2022-06-07 15:05:00|870.68|868.28|869.38|866.98|874.38|871.98|869.38|866.98|0
1654614600000|2022-06-07 15:10:00|870.12|867.72|866.41|864.01|870.61|868.21|864.93|862.53|0
1654614900000|2022-06-07 15:15:00|867.15|864.75|872.59|870.19|873.08|870.68|865.92|863.52|0
1654615200000|2022-06-07 15:20:00|871.85|869.45|878.28|875.88|878.28|875.88|870.61|868.21|0
1654615500000|2022-06-07 15:25:00|879.02|876.62|881|878.6|882.73|880.33|876.05|873.65|0
1654615800000|2022-06-07 15:30:00|880.75|878.35|881.81|879.41|884.53|882.13|880.58|878.18|0
1654616100000|2022-06-07 15:35:00|881.57|879.17|879.59|877.19|885.28|882.88|879.34|876.94|0
1654616400000|2022-06-07 15:40:00|879.72|877.32|881.32|878.92|882.56|880.16|879.34|876.94|0
1654616700000|2022-06-07 15:45:00|881.81|879.41|888.49|886.09|888.99|886.59|878.85|876.45|0
1654617000000|2022-06-07 15:50:00|888.74|886.34|887.5|885.1|889.73|887.33|884.29|881.89|0
1654617300000|2022-06-07 15:55:00|887.75|885.35|881.07|878.67|887.75|885.35|879.84|877.44|0
1654617600000|2022-06-07 16:00:00|880.58|878.18|882.8|880.4|883.79|881.39|878.85|876.45|0
1654617900000|2022-06-07 16:05:00|883.05|880.65|885.28|882.88|888.24|885.84|883.05|880.65|0
1654618200000|2022-06-07 16:10:00|884.78|882.38|884.04|881.64|886.26|883.86|883.05|880.65|0
1654618500000|2022-06-07 16:15:00|884.78|882.38|888.99|886.59|891.71|889.31|883.79|881.39|0
1654618800000|2022-06-07 16:20:00|889.48|887.08|887.5|885.1|890.72|888.32|886.76|884.36|0
1654619100000|2022-06-07 16:25:00|887.75|885.35|885.52|883.12|887.75|885.35|883.79|881.39|0
1654619400000|2022-06-07 16:30:00|885.27|882.87|881.32|878.92|887.5|885.1|880.08|877.68|0
1654619700000|2022-06-07 16:35:00|881.07|878.67|879.09|876.69|882.8|880.4|879.09|876.69|0
1654620000000|2022-06-07 16:40:00|878.85|876.45|876.87|874.47|878.85|876.45|873.41|871.01|0
1654620300000|2022-06-07 16:45:00|876.62|874.22|874.64|872.24|876.62|874.22|873.65|871.25|0
1654620600000|2022-06-07 16:50:00|874.4|872|872.91|870.51|877.61|875.21|872.17|869.77|0
1654620900000|2022-06-07 16:55:00|873.16|870.76|873.9|871.5|876.13|873.73|872.42|870.02|0
1654621200000|2022-06-07 17:00:00|873.65|871.25|870.69|868.29|875.63|873.23|869.95|867.55|0
1654621500000|2022-06-07 17:05:00|870.44|868.04|867.73|865.33|872.91|870.51|867.73|865.33|0
1654621800000|2022-06-07 17:10:00|867.23|864.83|867.23|864.83|869.7|867.3|866.49|864.09|0
1654622100000|2022-06-07 17:15:00|866.98|864.58|865.75|863.35|867.73|865.33|864.27|861.87|0
1654622400000|2022-06-07 17:20:00|866|863.6|865.85|863.45|866.59|864.19|862.63|860.23|0
1654622700000|2022-06-07 17:25:00|865.6|863.2|865.1|862.7|866.83|864.43|864.12|861.72|0
1654623000000|2022-06-07 17:30:00|863.62|861.22|865.23|862.83|867.08|864.68|863.13|860.73|0
1654623300000|2022-06-07 17:35:00|865.6|863.2|865.48|863.08|868.07|865.67|863.87|861.47|0
1654623600000|2022-06-07 17:40:00|865.1|862.7|865.85|863.45|868.32|865.92|865.1|862.7|0
1654623900000|2022-06-07 17:45:00|866.09|863.69|865.84|863.44|868.07|865.67|864.11|861.71|0
1654624200000|2022-06-07 17:50:00|865.6|863.2|866.59|864.19|867.08|864.68|863.13|860.73|0
1654624500000|2022-06-07 17:55:00|867.08|864.68|867.76|865.36|868.01|865.61|865.53|863.13|0
1654624800000|2022-06-07 18:00:00|867.39|864.99|864.54|862.14|869|866.6|864.3|861.9|0
1654625100000|2022-06-07 18:05:00|864.3|861.9|856.14|853.74|865.29|862.89|855.89|853.49|0
1654625400000|2022-06-07 18:10:00|855.89|853.49|853.18|850.78|856.63|854.23|852.68|850.28|0
1654625700000|2022-06-07 18:15:00|852.68|850.28|856.39|853.99|856.88|854.48|851.69|849.29|0
1654626000000|2022-06-07 18:20:00|856.63|854.23|855.4|853|857.38|854.98|855.15|852.75|0
1654626300000|2022-06-07 18:25:00|855.15|852.75|854.41|852.01|857.13|854.73|853.42|851.02|0
1654626600000|2022-06-07 18:30:00|854.16|851.76|850.71|848.31|855.4|853|849.72|847.32|0
1654626900000|2022-06-07 18:35:00|850.46|848.06|852.68|850.28|853.18|850.78|849.96|847.56|0
1654627200000|2022-06-07 18:40:00|852.19|849.79|860.34|857.94|862.32|859.92|851.94|849.54|0
1654627500000|2022-06-07 18:45:00|861.08|858.68|863.31|860.91|864.54|862.14|857.87|855.47|0
1654627800000|2022-06-07 18:50:00|863.06|860.66|860.34|857.94|864.05|861.65|859.6|857.2|0
1654628100000|2022-06-07 18:55:00|861.33|858.93|857.62|855.22|862.32|859.92|857.13|854.73|0
1654628400000|2022-06-07 19:00:00|857.37|854.97|853.42|851.02|858.36|855.96|852.68|850.28|0
1654628700000|2022-06-07 19:05:00|853.17|850.77|853.17|850.77|855.4|853|850.95|848.55|0
1654629000000|2022-06-07 19:10:00|852.68|850.28|854.41|852.01|856.39|853.99|851.2|848.8|0
1654629300000|2022-06-07 19:15:00|854.66|852.26|851.94|849.54|854.66|852.26|851.2|848.8|0
1654629600000|2022-06-07 19:20:00|851.69|849.29|850.95|848.55|852.68|850.28|848.98|846.58|0
1654629900000|2022-06-07 19:25:00|850.46|848.06|850.21|847.81|852.19|849.79|849.22|846.82|0
1654630200000|2022-06-07 19:30:00|850.46|848.06|845.98|843.58|851.2|848.8|845.74|843.34|0
1654630500000|2022-06-07 19:35:00|846.23|843.83|842.28|839.88|846.72|844.32|842.28|839.88|0
1654630800000|2022-06-07 19:40:00|842.03|839.63|842.77|840.37|844.75|842.35|841.05|838.65|0
1654631100000|2022-06-07 19:45:00|842.28|839.88|839.32|836.92|843.51|841.11|838.83|836.43|0
1654631400000|2022-06-07 19:50:00|839.81|837.41|838.09|835.69|841.29|838.89|836.85|834.45|0
1654631700000|2022-06-07 19:55:00|838.33|835.93|842.28|839.88|842.28|839.88|837.35|834.95|0
1654632000000|2022-06-07 20:00:00|841.54|839.14|846.48|844.08|847.96|845.56|841.54|839.14|0
1654632300000|2022-06-07 20:05:00|846.23|843.83|845.24|842.84|846.97|844.57|844.5|842.1|0
1654632600000|2022-06-07 20:10:00|845.49|843.09|845.49|843.09|845.49|843.09|844.75|842.35|0
1654632900000|2022-06-07 20:15:00|845.69|842.89|847.17|844.37|847.66|844.86|845.44|842.64|0
1654633200000|2022-06-07 20:20:00|846.92|844.12|847.17|844.37|847.91|845.11|845.69|842.89|0
1654633500000|2022-06-07 20:25:00|847.42|844.62|848.9|846.1|848.9|846.1|846.92|844.12|0
1654633800000|2022-06-07 20:30:00|848.65|845.85|848.4|845.6|849.89|847.09|848.4|845.6|0
1654634100000|2022-06-07 20:35:00|848.65|845.85|848.78|845.98|849.14|846.34|848.16|845.36|0
1654634400000|2022-06-07 20:40:00|848.65|845.85|849.89|847.09|850.38|847.58|847.91|845.11|0
1654634700000|2022-06-07 20:45:00|850.01|847.21|850.13|847.33|850.13|847.33|848.9|846.1|0
1654635000000|2022-06-07 20:50:00|849.89|847.09|850.13|847.33|851.37|848.57|849.64|846.84|0
1654635300000|2022-06-07 20:55:00|850.63|847.83|850.01|847.21|850.87|848.07|849.64|846.84|0
1654635600000|2022-06-07 21:00:00|850.4|847.6|850.58|847.78|850.96|848.16|850.32|847.52|0
1654635900000|2022-06-07 21:05:00|850.51|847.71|850.58|847.78|850.65|847.85|850.36|847.56|0
1654636200000|2022-06-07 21:10:00|850.54|847.74|850.32|847.52|850.54|847.74|850.32|847.52|0
1654636500000|2022-06-07 21:15:00|850.36|847.56|850.21|847.41|850.61|847.81|850.18|847.38|0
1654636800000|2022-06-07 21:20:00|850.14|847.34|850.03|847.23|850.21|847.41|849.99|847.19|0
1654637100000|2022-06-07 21:25:00|850.32|847.52|850.14|847.34|850.85|848.05|850.14|847.34|0
1654637400000|2022-06-07 21:30:00|849.96|847.16|849.42|846.62|850.03|847.23|849.31|846.51|0
1654637700000|2022-06-07 21:35:00|849.24|846.44|848.92|846.12|849.24|846.44|848.63|845.83|0
1654638000000|2022-06-07 21:40:00|849.02|846.22|849.42|846.62|849.6|846.8|849.02|846.22|0
1654638300000|2022-06-07 21:45:00|849.38|846.58|849.35|846.55|849.57|846.77|849.35|846.55|0
1654638600000|2022-06-07 21:50:00|849.49|846.69|849.17|846.37|849.49|846.69|849.17|846.37|0
1654638900000|2022-06-07 21:55:00|849.09|846.29|849.09|846.29|849.24|846.44|849.09|846.29|0
1654639200000|2022-06-07 22:00:00|850.26|847.46|847.29|844.49|850.26|847.46|846.43|843.63|0
1654639500000|2022-06-07 22:05:00|847.66|844.86|848.4|845.6|849.39|846.59|847.66|844.86|0
1654639800000|2022-06-07 22:10:00|848.28|845.48|845.93|843.13|848.4|845.6|844.94|842.14|0
1654640100000|2022-06-07 22:15:00|845.68|842.88|846.67|843.87|847.41|844.61|845.57|842.77|0
1654640400000|2022-06-07 22:20:00|846.8|844|847.41|844.61|848.4|845.6|846.8|844|0
1654640700000|2022-06-07 22:25:00|847.17|844.37|847.41|844.61|848.4|845.6|846.18|843.38|0
1654641000000|2022-06-07 22:30:00|847.16|844.36|848.4|845.6|848.4|845.6|847.16|844.36|0
1654641300000|2022-06-07 22:35:00|848.15|845.35|849.14|846.34|849.63|846.83|847.66|844.86|0
1654641600000|2022-06-07 22:40:00|848.65|845.85|847.66|844.86|849.14|846.34|847.66|844.86|0
1654641900000|2022-06-07 22:45:00|847.91|845.11|849.39|846.59|849.63|846.83|847.41|844.61|0
1654642200000|2022-06-07 22:50:00|849.14|846.34|848.4|845.6|849.88|847.08|848.15|845.35|0
1654642500000|2022-06-07 22:55:00|848.15|845.35|848.4|845.6|849.14|846.34|848.15|845.35|0
1654642800000|2022-06-07 23:00:00|848.15|845.35|847.66|844.86|848.4|845.6|847.66|844.86|0
1654643100000|2022-06-07 23:05:00|847.41|844.61|847.66|844.86|847.9|845.1|847.16|844.36|0
1654643400000|2022-06-07 23:10:00|847.41|844.61|848.4|845.6|848.4|845.6|847.41|844.61|0
1654643700000|2022-06-07 23:15:00|848.15|845.35|847.16|844.36|848.15|845.35|847.16|844.36|0
1654644000000|2022-06-07 23:20:00|847.41|844.61|847.41|844.61|848.15|845.35|847.16|844.36|0
1654644300000|2022-06-07 23:25:00|847.16|844.36|847.41|844.61|847.41|844.61|846.18|843.38|0
1654644600000|2022-06-07 23:30:00|847.16|844.36|850.13|847.33|850.13|847.33|846.92|844.12|0
1654644900000|2022-06-07 23:35:00|850.37|847.57|850.37|847.57|850.62|847.82|848.89|846.09|0
1654645200000|2022-06-07 23:40:00|850.5|847.7|852.84|850.04|853.58|850.78|850.13|847.33|0
1654645500000|2022-06-07 23:45:00|852.6|849.8|854.33|851.53|854.33|851.53|852.1|849.3|0
1654645800000|2022-06-07 23:50:00|854.57|851.77|853.83|851.03|854.82|852.02|852.97|850.17|0
1654646100000|2022-06-07 23:55:00|854.08|851.28|853.83|851.03|854.33|851.53|853.09|850.29|0
1654646400000|2022-06-08 00:00:00|853.58|850.78|853.09|850.29|855.31|852.51|851.11|848.31|0
1654646700000|2022-06-08 00:05:00|852.97|850.17|852.97|850.17|854.82|852.02|852.84|850.04|0
1654647000000|2022-06-08 00:10:00|852.6|849.8|850.87|848.07|853.34|850.54|850.5|847.7|0
1654647300000|2022-06-08 00:15:00|850.62|847.82|852.59|849.79|852.59|849.79|849.88|847.08|0
1654647600000|2022-06-08 00:20:00|852.84|850.04|853.34|850.54|855.31|852.51|852.1|849.3|0
1654647900000|2022-06-08 00:25:00|852.97|850.17|852.35|849.55|853.58|850.78|851.85|849.05|0
1654648200000|2022-06-08 00:30:00|852.1|849.3|850.25|847.45|852.1|849.3|850.12|847.32|0
1654648500000|2022-06-08 00:35:00|850.37|847.57|847.41|844.61|850.62|847.82|846.55|843.75|0
1654648800000|2022-06-08 00:40:00|847.29|844.49|847.16|844.36|847.41|844.61|845.68|842.88|0
1654649100000|2022-06-08 00:45:00|847.41|844.61|848.03|845.23|848.39|845.59|846.17|843.37|0
1654649400000|2022-06-08 00:50:00|848.15|845.35|846.67|843.87|848.39|845.59|846.67|843.87|0
1654649700000|2022-06-08 00:55:00|846.42|843.62|847.41|844.61|848.03|845.23|846.42|843.62|0
1654650000000|2022-06-08 01:00:00|846.79|843.99|847.16|844.36|847.29|844.49|845.92|843.12|0
1654650300000|2022-06-08 01:05:00|847.04|844.24|847.04|844.24|847.9|845.1|846.42|843.62|0
1654650600000|2022-06-08 01:10:00|847.16|844.36|846.66|843.86|847.65|844.85|846.66|843.86|0
1654650900000|2022-06-08 01:15:00|846.17|843.37|844.69|841.89|846.42|843.62|842.96|840.16|0
1654651200000|2022-06-08 01:20:00|844.44|841.64|846.42|843.62|847.41|844.61|844.2|841.4|0
1654651500000|2022-06-08 01:25:00|846.55|843.75|847.65|844.85|848.39|845.59|846.55|843.75|0
1654651800000|2022-06-08 01:30:00|847.41|844.61|845.56|842.76|847.9|845.1|843.95|841.15|0
1654652100000|2022-06-08 01:35:00|845.43|842.63|846.42|843.62|846.66|843.86|843.95|841.15|0
1654652400000|2022-06-08 01:40:00|846.3|843.5|845.43|842.63|846.79|843.99|844.94|842.14|0
1654652700000|2022-06-08 01:45:00|845.56|842.76|847.4|844.6|849.87|847.07|844.94|842.14|0
1654653000000|2022-06-08 01:50:00|847.53|844.73|846.54|843.74|847.65|844.85|845.92|843.12|0
1654653300000|2022-06-08 01:55:00|846.3|843.5|846.66|843.86|846.66|843.86|845.18|842.38|0
1654653600000|2022-06-08 02:00:00|846.42|843.62|845.43|842.63|846.42|843.62|845.18|842.38|0
1654653900000|2022-06-08 02:05:00|845.18|842.38|844.08|841.28|845.31|842.51|843.7|840.9|0
1654654200000|2022-06-08 02:10:00|844.19|841.39|844.69|841.89|845.43|842.63|843.45|840.65|0
1654654500000|2022-06-08 02:15:00|844.44|841.64|844.82|842.02|845.43|842.63|844.19|841.39|0
1654654800000|2022-06-08 02:20:00|844.69|841.89|845.67|842.87|845.92|843.12|844.44|841.64|0
1654655100000|2022-06-08 02:25:00|845.43|842.63|844.82|842.02|845.43|842.63|844.57|841.77|0
1654655400000|2022-06-08 02:30:00|844.69|841.89|844.93|842.13|845.92|843.12|844.69|841.89|0
1654655700000|2022-06-08 02:35:00|845.18|842.38|843.95|841.15|845.18|842.38|843.33|840.53|0
1654656000000|2022-06-08 02:40:00|843.7|840.9|845.18|842.38|845.18|842.38|843.21|840.41|0
1654656300000|2022-06-08 02:45:00|844.93|842.13|848.39|845.59|848.64|845.84|844.69|841.89|0
1654656600000|2022-06-08 02:50:00|848.27|845.47|848.64|845.84|848.64|845.84|847.65|844.85|0
1654656900000|2022-06-08 02:55:00|848.88|846.08|849.87|847.07|850|847.2|847.9|845.1|0
1654657200000|2022-06-08 03:00:00|850.12|847.32|849.62|846.82|850.37|847.57|849.13|846.33|0
1654657500000|2022-06-08 03:05:00|849.51|846.71|852.34|849.54|852.47|849.67|849.13|846.33|0
1654657800000|2022-06-08 03:10:00|852.22|849.42|853.33|850.53|853.82|851.02|851.85|849.05|0
1654658100000|2022-06-08 03:15:00|853.46|850.66|858.27|855.47|859.01|856.21|852.72|849.92|0
1654658400000|2022-06-08 03:20:00|858.03|855.23|856.54|853.74|858.77|855.97|856.05|853.25|0
1654658700000|2022-06-08 03:25:00|857.04|854.24|855.8|853|858.27|855.47|855.8|853|0
1654659000000|2022-06-08 03:30:00|856.05|853.25|857.53|854.73|857.78|854.98|854.81|852.01|0
1654659300000|2022-06-08 03:35:00|857.28|854.48|857.04|854.24|857.53|854.73|856.05|853.25|0
1654659600000|2022-06-08 03:40:00|857.16|854.36|858.02|855.22|858.77|855.97|857.04|854.24|0
1654659900000|2022-06-08 03:45:00|858.15|855.35|856.18|853.38|858.77|855.97|855.8|853|0
1654660200000|2022-06-08 03:50:00|856.05|853.25|857.28|854.48|857.53|854.73|856.05|853.25|0
1654660500000|2022-06-08 03:55:00|857.53|854.73|857.28|854.48|857.78|854.98|856.79|853.99|0
1654660800000|2022-06-08 04:00:00|857.53|854.73|857.91|855.11|858.15|855.35|857.04|854.24|0
1654661100000|2022-06-08 04:05:00|858.02|855.22|858.27|855.47|858.27|855.47|857.28|854.48|0
1654661400000|2022-06-08 04:10:00|857.91|855.11|857.53|854.73|858.27|855.47|857.53|854.73|0
1654661700000|2022-06-08 04:15:00|857.66|854.86|857.53|854.73|857.78|854.98|855.55|852.75|0
1654662000000|2022-06-08 04:20:00|857.28|854.48|855.55|852.75|857.28|854.48|854.81|852.01|0
1654662300000|2022-06-08 04:25:00|855.3|852.5|855.3|852.5|856.54|853.74|854.94|852.14|0
1654662600000|2022-06-08 04:30:00|855.06|852.26|855.68|852.88|856.54|853.74|854.81|852.01|0
1654662900000|2022-06-08 04:35:00|855.8|853|856.54|853.74|856.79|853.99|855.55|852.75|0
1654663200000|2022-06-08 04:40:00|856.29|853.49|856.17|853.37|856.67|853.87|855.8|853|0
1654663500000|2022-06-08 04:45:00|856.05|853.25|856.17|853.37|856.54|853.74|855.8|853|0
1654663800000|2022-06-08 04:50:00|856.29|853.49|859.75|856.95|859.75|856.95|856.29|853.49|0
1654664100000|2022-06-08 04:55:00|859.39|856.59|860.99|858.19|861.24|858.44|858.76|855.96|0
1654664400000|2022-06-08 05:00:00|861.24|858.44|858.4|855.6|861.24|858.44|858.27|855.47|0
1654664700000|2022-06-08 05:05:00|858.52|855.72|855.3|852.5|858.52|855.72|855.3|852.5|0
1654665000000|2022-06-08 05:10:00|855.55|852.75|854.56|851.76|855.55|852.75|854.31|851.51|0
1654665300000|2022-06-08 05:15:00|854.69|851.89|856.29|853.49|856.79|853.99|854.2|851.4|0
1654665600000|2022-06-08 05:20:00|856.79|853.99|856.79|853.99|857.28|854.48|854.56|851.76|0
1654665900000|2022-06-08 05:25:00|857.03|854.23|856.79|853.99|858.52|855.72|856.29|853.49|0
1654666200000|2022-06-08 05:30:00|857.16|854.36|853.08|850.28|857.16|854.36|852.58|849.78|0
1654666500000|2022-06-08 05:35:00|853.32|850.52|853.82|851.02|855.05|852.25|853.32|850.52|0
1654666800000|2022-06-08 05:40:00|854.07|851.27|853.32|850.52|854.07|851.27|851.35|848.55|0
1654667100000|2022-06-08 05:45:00|853.21|850.41|853.45|850.65|854.07|851.27|852.58|849.78|0
1654667400000|2022-06-08 05:50:00|853.32|850.52|853.45|850.65|853.82|851.02|852.83|850.03|0
1654667700000|2022-06-08 05:55:00|853.32|850.52|853.08|850.28|855.3|852.5|852.83|850.03|0
1654668000000|2022-06-08 06:00:00|853.32|850.52|854.56|851.76|854.81|852.01|853.08|850.28|0
1654668300000|2022-06-08 06:05:00|854.31|851.51|854.07|851.27|855.55|852.75|853.32|850.52|0
1654668600000|2022-06-08 06:10:00|854.31|851.51|856.29|853.49|856.29|853.49|854.31|851.51|0
1654668900000|2022-06-08 06:15:00|856.42|853.62|855.3|852.5|857.28|854.48|855.3|852.5|0
1654669200000|2022-06-08 06:20:00|855.18|852.38|850.85|848.05|855.55|852.75|850.61|847.81|0
1654669500000|2022-06-08 06:25:00|851.1|848.3|851.84|849.04|852.33|849.53|850.11|847.31|0
1654669800000|2022-06-08 06:30:00|851.59|848.79|849.86|847.06|851.84|849.04|849.12|846.32|0
1654670100000|2022-06-08 06:35:00|849.99|847.19|850.98|848.18|851.1|848.3|849.86|847.06|0
1654670400000|2022-06-08 06:40:00|851.1|848.3|852.09|849.29|852.58|849.78|850.36|847.56|0
1654670700000|2022-06-08 06:45:00|852.58|849.78|853.08|850.28|853.08|850.28|852.09|849.29|0
1654671000000|2022-06-08 06:50:00|852.83|850.03|855.05|852.25|855.05|852.25|852.09|849.29|0
1654671300000|2022-06-08 06:55:00|855.3|852.5|852.58|849.78|855.3|852.5|852.58|849.78|0
1654671600000|2022-06-08 07:00:00|853.57|850.77|857.77|854.97|858.51|855.71|853.07|850.27|0
1654671900000|2022-06-08 07:05:00|857.45|855.05|863.09|860.69|865.24|862.84|857.2|854.8|0
1654672200000|2022-06-08 07:10:00|863.58|861.18|861.61|859.21|865.31|862.91|861.11|858.71|0
1654672500000|2022-06-08 07:15:00|861.85|859.45|860.75|858.35|862.59|860.19|858.89|856.49|0
1654672800000|2022-06-08 07:20:00|860.86|858.46|860.86|858.46|863.34|860.94|860.12|857.72|0
1654673100000|2022-06-08 07:25:00|861.11|858.71|861.24|858.84|862.59|860.19|859.51|857.11|0
1654673400000|2022-06-08 07:30:00|861.36|858.96|860.12|857.72|861.85|859.45|859.63|857.23|0
1654673700000|2022-06-08 07:35:00|860.37|857.97|859.13|856.73|862.84|860.44|859.13|856.73|0
1654674000000|2022-06-08 07:40:00|858.89|856.49|857.4|855|858.89|856.49|856.42|854.02|0
1654674300000|2022-06-08 07:45:00|858.14|855.74|858.89|856.49|859.38|856.98|856.66|854.26|0
1654674600000|2022-06-08 07:50:00|859.13|856.73|858.39|855.99|859.13|856.73|855.92|853.52|0
1654674900000|2022-06-08 07:55:00|858.14|855.74|860.37|857.97|860.37|857.97|857.28|854.88|0
1654675200000|2022-06-08 08:00:00|860.86|858.46|859.38|856.98|861.85|859.45|858.14|855.74|0
1654675500000|2022-06-08 08:05:00|859.63|857.23|859.63|857.23|862.1|859.7|858.89|856.49|0
1654675800000|2022-06-08 08:10:00|859.38|856.98|859.63|857.23|860.61|858.21|857.9|855.5|0
1654676100000|2022-06-08 08:15:00|859.87|857.47|861.48|859.08|863.83|861.43|859.63|857.23|0
1654676400000|2022-06-08 08:20:00|861.36|858.96|857.93|855.53|862.34|859.94|857.44|855.04|0
1654676700000|2022-06-08 08:25:00|857.68|855.28|856.69|854.29|859.16|856.76|856.45|854.05|0
1654677000000|2022-06-08 08:30:00|856.45|854.05|856.2|853.8|857.44|855.04|855.95|853.55|0
1654677300000|2022-06-08 08:35:00|855.95|853.55|855.46|853.06|856.2|853.8|853.73|851.33|0
1654677600000|2022-06-08 08:40:00|855.71|853.31|855.09|852.69|856.69|854.29|855.09|852.69|0
1654677900000|2022-06-08 08:45:00|854.97|852.57|855.17|852.77|856.41|854.01|853.34|850.94|0
1654678200000|2022-06-08 08:50:00|855.06|852.66|854.43|852.03|857.4|855|853.69|851.29|0
1654678500000|2022-06-08 08:55:00|854.68|852.28|856.29|853.89|857.4|855|854.68|852.28|0
1654678800000|2022-06-08 09:00:00|856.41|854.01|858.14|855.74|858.39|855.99|855.67|853.27|0
1654679100000|2022-06-08 09:05:00|858.63|856.23|861.6|859.2|861.85|859.45|858.39|855.99|0
1654679400000|2022-06-08 09:10:00|861.35|858.95|858.88|856.48|862.34|859.94|857.89|855.49|0
1654679700000|2022-06-08 09:15:00|858.63|856.23|857.4|855|859.87|857.47|857.4|855|0
1654680000000|2022-06-08 09:20:00|857.64|855.24|857.64|855.24|857.89|855.49|856.41|854.01|0
1654680300000|2022-06-08 09:25:00|857.15|854.75|858.88|856.48|858.88|856.48|855.91|853.51|0
1654680600000|2022-06-08 09:30:00|859.01|856.61|857.4|855|859.13|856.73|856.16|853.76|0
1654680900000|2022-06-08 09:35:00|857.28|854.88|857.4|855|858.76|856.36|855.91|853.51|0
1654681200000|2022-06-08 09:40:00|857.52|855.12|855.67|853.27|858.76|856.36|854.68|852.28|0
1654681500000|2022-06-08 09:45:00|855.8|853.4|855.91|853.51|856.04|853.64|854.43|852.03|0
1654681800000|2022-06-08 09:50:00|856.16|853.76|856.29|853.89|856.65|854.25|854.93|852.53|0
1654682100000|2022-06-08 09:55:00|856.41|854.01|856.65|854.25|856.9|854.5|855.67|853.27|0
1654682400000|2022-06-08 10:00:00|856.9|854.5|858.76|856.36|860.36|857.96|856.9|854.5|0
1654682700000|2022-06-08 10:05:00|858.88|856.48|862.07|859.67|863.08|860.68|858.63|856.23|0
1654683000000|2022-06-08 10:10:00|862.45|860.05|862.32|859.92|862.82|860.42|860.72|858.32|0
1654683300000|2022-06-08 10:15:00|862.57|860.17|862.07|859.67|862.57|860.17|860.34|857.94|0
1654683600000|2022-06-08 10:20:00|861.96|859.56|861.58|859.18|862.57|860.17|860.59|858.19|0
1654683900000|2022-06-08 10:25:00|861.96|859.56|862.07|859.67|862.57|860.17|860.84|858.44|0
1654684200000|2022-06-08 10:30:00|862.32|859.92|863.06|860.66|863.56|861.16|861.58|859.18|0
1654684500000|2022-06-08 10:35:00|862.82|860.42|860.72|858.32|863.31|860.91|860.34|857.94|0
1654684800000|2022-06-08 10:40:00|860.84|858.44|860.22|857.82|861.08|858.68|859.35|856.95|0
1654685100000|2022-06-08 10:45:00|860.34|857.94|857.38|854.98|861.33|858.93|857.38|854.98|0
1654685400000|2022-06-08 10:50:00|857.13|854.73|853.92|851.52|858.99|856.59|853.42|851.02|0
1654685700000|2022-06-08 10:55:00|854.05|851.65|854.91|852.51|855.53|853.13|853.67|851.27|0
1654686000000|2022-06-08 11:00:00|855.15|852.75|856.65|854.25|857.62|855.22|855.15|852.75|0
1654686300000|2022-06-08 11:05:00|856.4|854|855.66|853.26|857.39|854.99|855.66|853.26|0
1654686600000|2022-06-08 11:10:00|855.91|853.51|851.96|849.56|856.16|853.76|851.71|849.31|0
1654686900000|2022-06-08 11:15:00|852.7|850.3|852.84|850.44|853.69|851.29|851.98|849.58|0
1654687200000|2022-06-08 11:20:00|852.96|850.56|853.21|850.81|854.08|851.68|852.22|849.82|0
1654687500000|2022-06-08 11:25:00|853.34|850.94|851.98|849.58|853.34|850.94|851.98|849.58|0
1654687800000|2022-06-08 11:30:00|850.99|848.59|848.77|846.37|851.73|849.33|847.78|845.38|0
1654688100000|2022-06-08 11:35:00|848.52|846.12|848.48|846.08|849.26|846.86|847.91|845.51|0
1654688400000|2022-06-08 11:40:00|848.5|846.1|850.87|848.47|851.48|849.08|848.5|846.1|0
1654688700000|2022-06-08 11:45:00|850.74|848.34|852.96|850.56|852.96|850.56|850.25|847.85|0
1654689000000|2022-06-08 11:50:00|853.21|850.81|854.44|852.04|854.69|852.29|853.21|850.81|0
1654689300000|2022-06-08 11:55:00|854.69|852.29|854.44|852.04|854.69|852.29|853.21|850.81|0
1654689600000|2022-06-08 12:00:00|854.57|852.17|855.18|852.78|856.8|854.4|854.2|851.8|0
1654689900000|2022-06-08 12:05:00|855.43|853.03|854.94|852.54|855.43|853.03|853.21|850.81|0
1654690200000|2022-06-08 12:10:00|854.2|851.8|853.7|851.3|855.43|853.03|851.73|849.33|0
1654690500000|2022-06-08 12:15:00|853.95|851.55|854.69|852.29|856.17|853.77|853.95|851.55|0
1654690800000|2022-06-08 12:20:00|854.94|852.54|859.02|856.62|859.14|856.74|854.69|852.29|0
1654691100000|2022-06-08 12:25:00|859.38|856.98|859.38|856.98|860.62|858.22|858.15|855.75|0
1654691400000|2022-06-08 12:30:00|859.88|857.48|863.96|861.56|865.81|863.41|859.63|857.23|0
1654691700000|2022-06-08 12:35:00|864.08|861.68|861.15|858.75|864.82|862.42|860.9|858.5|0
1654692000000|2022-06-08 12:40:00|861.27|858.87|858.92|856.52|863.86|861.46|858.92|856.52|0
1654692300000|2022-06-08 12:45:00|858.8|856.4|859.43|857.03|859.66|857.26|857.95|855.55|0
1654692600000|2022-06-08 12:50:00|859.68|857.28|862.64|860.24|863.39|860.99|858.08|855.68|0
1654692900000|2022-06-08 12:55:00|862.89|860.49|861.43|859.03|863.39|860.99|859.68|857.28|0
1654693200000|2022-06-08 13:00:00|861.67|859.27|863.64|861.24|866.37|863.97|861.43|859.03|0
1654693500000|2022-06-08 13:05:00|863.89|861.49|861.66|859.26|864.26|861.86|860.92|858.52|0
1654693800000|2022-06-08 13:10:00|862.4|860|860.8|858.4|863.77|861.37|860.18|857.78|0
1654694100000|2022-06-08 13:15:00|860.67|858.27|862.28|859.88|863.14|860.74|860.67|858.27|0
1654694400000|2022-06-08 13:20:00|862.4|860|861.91|859.51|863.39|860.99|861.17|858.77|0
1654694700000|2022-06-08 13:25:00|861.66|859.26|859.68|857.28|861.66|859.26|858.94|856.54|0
1654695000000|2022-06-08 13:30:00|859.44|857.04|865.12|862.72|872.04|869.64|859.44|857.04|0
1654695300000|2022-06-08 13:35:00|865.25|862.85|857.71|855.31|866.85|864.45|855.98|853.58|0
1654695600000|2022-06-08 13:40:00|857.46|855.06|861.66|859.26|862.9|860.5|857.46|855.06|0
1654695900000|2022-06-08 13:45:00|861.41|859.01|846.55|844.15|861.41|859.01|843.35|840.95|0
1654696200000|2022-06-08 13:50:00|846.31|843.91|842.5|840.1|848.03|845.63|842.01|839.61|0
1654696500000|2022-06-08 13:55:00|842.99|840.59|845.71|843.31|846.45|844.05|841.27|838.87|0
1654696800000|2022-06-08 14:00:00|845.22|842.82|847.49|845.09|853.37|850.97|844.48|842.08|0
1654697100000|2022-06-08 14:05:00|847|844.6|847.49|845.09|849.47|847.07|845.02|842.62|0
1654697400000|2022-06-08 14:10:00|847.74|845.34|863.3|860.9|863.3|860.9|847.74|845.34|0
1654697700000|2022-06-08 14:15:00|863.93|861.53|856.88|854.48|865.78|863.38|856.88|854.48|0
1654698000000|2022-06-08 14:20:00|856.38|853.98|849.22|846.82|856.38|853.98|848.72|846.32|0
1654698300000|2022-06-08 14:25:00|850.45|848.05|854.9|852.5|854.9|852.5|849.46|847.06|0
1654698600000|2022-06-08 14:30:00|854.78|852.38|849.22|846.82|856.88|854.48|847.24|844.84|0
1654698900000|2022-06-08 14:35:00|848.72|846.32|849.71|847.31|850.45|848.05|845.27|842.87|0
1654699200000|2022-06-08 14:40:00|849.46|847.06|855.13|852.73|859.58|857.18|846.5|844.1|0
1654699500000|2022-06-08 14:45:00|854.88|852.48|851.92|849.52|854.88|852.48|849.94|847.54|0
1654699800000|2022-06-08 14:50:00|851.42|849.02|852.16|849.76|853.89|851.49|849.45|847.05|0
1654700100000|2022-06-08 14:55:00|852.41|850.01|857.65|855.25|860.37|857.97|851.92|849.52|0
1654700400000|2022-06-08 15:00:00|857.16|854.76|858.89|856.49|861.61|859.21|856.42|854.02|0
1654700700000|2022-06-08 15:05:00|859.63|857.23|856.66|854.26|859.63|857.23|855.92|853.52|0
1654701000000|2022-06-08 15:10:00|856.42|854.02|850.24|847.84|858.39|855.99|849.99|847.59|0
1654701300000|2022-06-08 15:15:00|849.01|846.61|845.18|842.78|851.48|849.08|842.99|840.59|0
1654701600000|2022-06-08 15:20:00|844.93|842.53|848.15|845.75|848.64|846.24|843.95|841.55|0
1654701900000|2022-06-08 15:25:00|848.39|845.99|846.42|844.02|848.64|846.24|845.18|842.78|0
1654702200000|2022-06-08 15:30:00|846.3|843.9|845.92|843.52|847.9|845.5|843.95|841.55|0
1654702500000|2022-06-08 15:35:00|845.43|843.03|845.18|842.78|846.91|844.51|844.19|841.79|0
1654702800000|2022-06-08 15:40:00|844.93|842.53|851.85|849.45|852.35|849.95|841.97|839.57|0
1654703100000|2022-06-08 15:45:00|850.86|848.46|849.08|846.68|851.36|848.96|846.61|844.21|0
1654703400000|2022-06-08 15:50:00|849.58|847.18|848.34|845.94|849.58|847.18|846.37|843.97|0
1654703700000|2022-06-08 15:55:00|847.98|845.58|850.07|847.67|851.06|848.66|846.86|844.46|0
1654704000000|2022-06-08 16:00:00|850.57|848.17|848.34|845.94|852.3|849.9|844.88|842.48|0
1654704300000|2022-06-08 16:05:00|848.84|846.44|850.81|848.41|853.53|851.13|848.1|845.7|0
1654704600000|2022-06-08 16:10:00|850.32|847.92|849.08|846.68|851.31|848.91|848.59|846.19|0
1654704900000|2022-06-08 16:15:00|848.84|846.44|849.82|847.42|852.79|850.39|848.84|846.44|0
1654705200000|2022-06-08 16:20:00|849.33|846.93|856.01|853.61|857.74|855.34|849.08|846.68|0
1654705500000|2022-06-08 16:25:00|855.76|853.36|858.48|856.08|863.67|861.27|855.76|853.36|0
1654705800000|2022-06-08 16:30:00|858.73|856.33|866.15|863.75|868.38|865.98|858.48|856.08|0
1654706100000|2022-06-08 16:35:00|865.9|863.5|875.56|873.16|875.56|873.16|865.65|863.25|0
1654706400000|2022-06-08 16:40:00|875.81|873.41|881.01|878.61|881.01|878.61|873.58|871.18|0
1654706700000|2022-06-08 16:45:00|881.26|878.86|875.06|872.66|882.74|880.34|874.7|872.3|0
1654707000000|2022-06-08 16:50:00|875.31|872.91|874.91|872.51|876.3|873.9|873.67|871.27|0
1654707300000|2022-06-08 16:55:00|875.16|872.76|871.69|869.29|876.28|873.88|871.45|869.05|0
1654707600000|2022-06-08 17:00:00|871.45|869.05|878.38|875.98|879.86|877.46|871.45|869.05|0
1654707900000|2022-06-08 17:05:00|878.87|876.47|874.17|871.77|879.37|876.97|873.43|871.03|0
1654708200000|2022-06-08 17:10:00|874.42|872.02|875.9|873.5|879.37|876.97|873.67|871.27|0
1654708500000|2022-06-08 17:15:00|876.15|873.75|873.18|870.78|878.13|875.73|872.68|870.28|0
1654708800000|2022-06-08 17:20:00|873.92|871.52|876.64|874.24|877.14|874.74|873.43|871.03|0
1654709100000|2022-06-08 17:25:00|876.15|873.75|880.34|877.94|880.34|877.94|875.65|873.25|0
1654709400000|2022-06-08 17:30:00|880.59|878.19|886.29|883.89|888.4|886|880.1|877.7|0
1654709700000|2022-06-08 17:35:00|886.04|883.64|891.49|889.09|891.74|889.34|886.04|883.64|0
1654710000000|2022-06-08 17:40:00|891.74|889.34|882.57|880.17|891.74|889.34|882.33|879.93|0
1654710300000|2022-06-08 17:45:00|883.32|880.92|880.84|878.44|884.55|882.15|879.11|876.71|0
1654710600000|2022-06-08 17:50:00|880.59|878.19|882.45|880.05|885.3|882.9|879.6|877.2|0
1654710900000|2022-06-08 17:55:00|882.33|879.93|883.56|881.16|884.31|881.91|879.11|876.71|0
1654711200000|2022-06-08 18:00:00|884.06|881.66|881.58|879.18|884.06|881.66|878.86|876.46|0
1654711500000|2022-06-08 18:05:00|881.09|878.69|881.58|879.18|883.32|880.92|878.86|876.46|0
1654711800000|2022-06-08 18:10:00|881.33|878.93|881.83|879.43|885.3|882.9|879.85|877.45|0
1654712100000|2022-06-08 18:15:00|881.33|878.93|884.55|882.15|886.54|884.14|880.59|878.19|0
1654712400000|2022-06-08 18:20:00|884.8|882.4|884.31|881.91|887.03|884.63|882.08|879.68|0
1654712700000|2022-06-08 18:25:00|884.55|882.15|889.01|886.61|893.23|890.83|883.07|880.67|0
1654713000000|2022-06-08 18:30:00|889.51|887.11|891|888.6|891.24|888.84|885.3|882.9|0
1654713300000|2022-06-08 18:35:00|891.24|888.84|890.5|888.1|894.47|892.07|889.51|887.11|0
1654713600000|2022-06-08 18:40:00|890.25|887.85|883.81|881.41|890.25|887.85|882.82|880.42|0
1654713900000|2022-06-08 18:45:00|884.06|881.66|884.06|881.66|885.54|883.14|881.09|878.69|0
1654714200000|2022-06-08 18:50:00|883.81|881.41|887.03|884.63|887.03|884.63|883.56|881.16|0
1654714500000|2022-06-08 18:55:00|887.28|884.88|886.29|883.89|888.02|885.62|885.3|882.9|0
1654714800000|2022-06-08 19:00:00|886.53|884.13|888.52|886.12|891.24|888.84|886.53|884.13|0
1654715100000|2022-06-08 19:05:00|888.76|886.36|891|888.6|894.47|892.07|887.41|885.01|0
1654715400000|2022-06-08 19:10:00|891.74|889.34|884.3|881.9|891.99|889.59|883.31|880.91|0
1654715700000|2022-06-08 19:15:00|884.55|882.15|883.59|881.19|886.69|884.29|882.32|879.92|0
1654716000000|2022-06-08 19:20:00|883.72|881.32|877.89|875.49|884.33|881.93|877.15|874.75|0
1654716300000|2022-06-08 19:25:00|877.65|875.25|878.64|876.24|879.63|877.23|875.91|873.51|0
1654716600000|2022-06-08 19:30:00|878.14|875.74|875.17|872.77|880.37|877.97|874.18|871.78|0
1654716900000|2022-06-08 19:35:00|875.05|872.65|876.32|873.92|877.07|874.67|874.18|871.78|0
1654717200000|2022-06-08 19:40:00|876.57|874.17|879.05|876.65|879.79|877.39|876.57|874.17|0
1654717500000|2022-06-08 19:45:00|878.55|876.15|888.71|886.31|888.96|886.56|878.55|876.15|0
1654717800000|2022-06-08 19:50:00|888.47|886.07|886.98|884.58|890.45|888.05|882.27|879.87|0
1654718100000|2022-06-08 19:55:00|886.48|884.08|886.23|883.83|888.96|886.56|883.51|881.11|0
1654718400000|2022-06-08 20:00:00|885.24|882.84|887.95|885.55|888.44|886.04|884.5|882.1|0
1654718700000|2022-06-08 20:05:00|887.7|885.3|886.21|883.81|888.69|886.29|885.71|883.31|0
1654719000000|2022-06-08 20:10:00|886.46|884.06|882.99|880.59|886.46|884.06|882.99|880.59|0
1654719300000|2022-06-08 20:15:00|883.56|880.76|884.67|881.87|885.79|882.99|883.43|880.63|0
1654719600000|2022-06-08 20:20:00|884.92|882.12|883.93|881.13|885.17|882.37|883.43|880.63|0
1654719900000|2022-06-08 20:25:00|884.18|881.38|883.93|881.13|884.18|881.38|883.43|880.63|0
1654720200000|2022-06-08 20:30:00|883.81|881.01|883.19|880.39|883.93|881.13|882.69|879.89|0
1654720500000|2022-06-08 20:35:00|882.94|880.14|883.43|880.63|883.68|880.88|882.69|879.89|0
1654720800000|2022-06-08 20:40:00|883.68|880.88|884.43|881.63|884.67|881.87|883.68|880.88|0
1654721100000|2022-06-08 20:45:00|883.93|881.13|884.92|882.12|884.92|882.12|883.93|881.13|0
1654721400000|2022-06-08 20:50:00|884.67|881.87|883.93|881.13|884.92|882.12|883.43|880.63|0
1654721700000|2022-06-08 20:55:00|883.68|880.88|884.11|881.31|884.11|881.31|882.25|879.45|0
1654722000000|2022-06-08 21:00:00|883.83|881.03|883.44|880.64|884.09|881.29|883.34|880.54|0
1654722300000|2022-06-08 21:05:00|883.51|880.71|883.23|880.43|883.51|880.71|883.23|880.43|0
1654722600000|2022-06-08 21:10:00|883.19|880.39|883.05|880.25|883.19|880.39|883.05|880.25|0
1654722900000|2022-06-08 21:15:00|882.83|880.03|882.98|880.18|882.98|880.18|882.8|880|0
1654723200000|2022-06-08 21:20:00|882.88|880.08|883.26|880.46|883.55|880.75|882.88|880.08|0
1654723500000|2022-06-08 21:25:00|883.19|880.39|883.12|880.32|883.19|880.39|883.12|880.32|0
1654723800000|2022-06-08 21:30:00|883.15|880.35|883.87|881.07|883.87|881.07|883.15|880.35|0
1654724100000|2022-06-08 21:35:00|883.76|880.96|883.73|880.93|883.76|880.96|883.55|880.75|0
1654724700000|2022-06-08 21:45:00|883.84|881.04|883.87|881.07|883.98|881.18|883.8|881|0
1654725000000|2022-06-08 21:50:00|883.66|880.86|883.58|880.78|883.69|880.89|883.44|880.64|0
1654725300000|2022-06-08 21:55:00|883.47|880.67|883.44|880.64|883.73|880.93|883.36|880.56|0
1654725600000|2022-06-08 22:00:00|884.11|881.31|886.7|883.9|886.7|883.9|883.73|880.93|0
1654725900000|2022-06-08 22:05:00|886.46|883.66|885.46|882.66|886.46|883.66|885.46|882.66|0
1654726200000|2022-06-08 22:10:00|885.59|882.79|885.22|882.42|885.96|883.16|884.97|882.17|0
1654726500000|2022-06-08 22:15:00|884.97|882.17|884.97|882.17|884.97|882.17|884.47|881.67|0
1654726800000|2022-06-08 22:20:00|884.85|882.05|885.22|882.42|885.46|882.66|884.23|881.43|0
1654727100000|2022-06-08 22:25:00|884.97|882.17|883.98|881.18|884.97|882.17|883.48|880.68|0
1654727400000|2022-06-08 22:30:00|883.73|880.93|882.99|880.19|883.73|880.93|882.49|879.69|0
1654727700000|2022-06-08 22:35:00|883.23|880.43|882.87|880.07|884.23|881.43|882.62|879.82|0
1654728000000|2022-06-08 22:40:00|882.49|879.69|882.74|879.94|882.99|880.19|882.49|879.69|0
1654728300000|2022-06-08 22:45:00|882.87|880.07|882.49|879.69|883.23|880.43|882.49|879.69|0
1654728600000|2022-06-08 22:50:00|882.74|879.94|881.75|878.95|882.74|879.94|881.75|878.95|0
1654728900000|2022-06-08 22:55:00|881.5|878.7|881.75|878.95|881.99|879.19|881.25|878.45|0
1654729200000|2022-06-08 23:00:00|881.99|879.19|881.75|878.95|882.24|879.44|881|878.2|0
1654729500000|2022-06-08 23:05:00|881.88|879.08|881.63|878.83|881.99|879.19|881|878.2|0
1654729800000|2022-06-08 23:10:00|881.75|878.95|881|878.2|881.75|878.95|881|878.2|0
1654730100000|2022-06-08 23:15:00|880.76|877.96|880.76|877.96|881|878.2|880.76|877.96|0
1654730400000|2022-06-08 23:20:00|880.64|877.84|881.25|878.45|881.25|878.45|880.51|877.71|0
1654730700000|2022-06-08 23:25:00|881.38|878.58|882.62|879.82|883.11|880.31|881.38|878.58|0
1654731000000|2022-06-08 23:30:00|882.74|879.94|881.25|878.45|882.74|879.94|880.51|877.71|0
1654731300000|2022-06-08 23:35:00|881.5|878.7|882.74|879.94|882.74|879.94|881.38|878.58|0
1654731600000|2022-06-08 23:40:00|882.62|879.82|881.63|878.83|883.36|880.56|881.25|878.45|0
1654731900000|2022-06-08 23:45:00|881.5|878.7|880.88|878.08|881.5|878.7|880.75|877.95|0
1654732200000|2022-06-08 23:50:00|880.51|877.71|883.36|880.56|883.36|880.56|880.51|877.71|0
1654732500000|2022-06-08 23:55:00|883.23|880.43|881.99|879.19|883.73|880.93|881.99|879.19|0
1654732800000|2022-06-09 00:00:00|881|878.2|884.47|881.67|884.72|881.92|879.02|876.22|0
1654733100000|2022-06-09 00:05:00|884.72|881.92|883.97|881.17|885.21|882.41|882.74|879.94|0
1654733400000|2022-06-09 00:10:00|883.73|880.93|883.97|881.17|885.46|882.66|882.74|879.94|0
1654733700000|2022-06-09 00:15:00|884.47|881.67|886.2|883.4|887.82|885.02|883.97|881.17|0
1654734000000|2022-06-09 00:20:00|885.96|883.16|883.73|880.93|886.95|884.15|882.98|880.18|0
1654734300000|2022-06-09 00:25:00|883.97|881.17|883.86|881.06|884.97|882.17|883.61|880.81|0
1654734600000|2022-06-09 00:30:00|883.61|880.81|884.1|881.3|885.84|883.04|883.36|880.56|0
1654734900000|2022-06-09 00:35:00|883.86|881.06|886.96|884.16|888.07|885.27|883.36|880.56|0
1654735200000|2022-06-09 00:40:00|887.08|884.28|890.8|888|892.04|889.24|887.08|884.28|0
1654735500000|2022-06-09 00:45:00|890.55|887.75|889.07|886.27|891.05|888.25|888.82|886.02|0
1654735800000|2022-06-09 00:50:00|888.7|885.9|889.31|886.51|889.81|887.01|888.32|885.52|0
1654736100000|2022-06-09 00:55:00|889.56|886.76|890.55|887.75|891.05|888.25|889.06|886.26|0
1654736400000|2022-06-09 01:00:00|890.8|888|891.05|888.25|892.04|889.24|889.56|886.76|0
1654736700000|2022-06-09 01:05:00|891.3|888.5|890.06|887.26|891.79|888.99|890.06|887.26|0
1654737000000|2022-06-09 01:10:00|890.31|887.51|889.81|887.01|891.43|888.63|888.07|885.27|0
1654737300000|2022-06-09 01:15:00|889.31|886.51|890.06|887.26|891.18|888.38|888.32|885.52|0
1654737600000|2022-06-09 01:20:00|889.81|887.01|890.8|888|890.8|888|889.56|886.76|0
1654737900000|2022-06-09 01:25:00|890.55|887.75|893.28|890.48|894.03|891.23|890.43|887.63|0
1654738200000|2022-06-09 01:30:00|893.53|890.73|891.05|888.25|894.03|891.23|890.8|888|0
1654738500000|2022-06-09 01:35:00|890.8|888|897.5|894.7|897.5|894.7|890.55|887.75|0
1654738800000|2022-06-09 01:40:00|897.25|894.45|896.26|893.46|897.75|894.95|895.02|892.22|0
1654739100000|2022-06-09 01:45:00|896.76|893.96|896.64|893.84|898.49|895.69|896.26|893.46|0
1654739400000|2022-06-09 01:50:00|896.76|893.96|895.27|892.47|896.76|893.96|894.65|891.85|0
1654739700000|2022-06-09 01:55:00|895.52|892.72|895.27|892.47|895.76|892.96|894.65|891.85|0
1654740000000|2022-06-09 02:00:00|895.4|892.6|894.52|891.72|895.52|892.72|894.27|891.47|0
1654740300000|2022-06-09 02:05:00|894.65|891.85|892.79|889.99|894.65|891.85|892.79|889.99|0
1654740600000|2022-06-09 02:10:00|892.91|890.11|892.04|889.24|893.28|890.48|891.43|888.63|0
1654740900000|2022-06-09 02:15:00|891.79|888.99|893.78|890.98|894.52|891.72|891.54|888.74|0
1654741200000|2022-06-09 02:20:00|893.66|890.86|895.27|892.47|895.76|892.96|893.53|890.73|0
1654741500000|2022-06-09 02:25:00|895.02|892.22|895.27|892.47|896.01|893.21|895.02|892.22|0
1654741800000|2022-06-09 02:30:00|895.4|892.6|893.53|890.73|895.76|892.96|893.53|890.73|0
1654742100000|2022-06-09 02:35:00|893.78|890.98|892.54|889.74|893.78|890.98|892.29|889.49|0
1654742400000|2022-06-09 02:40:00|892.29|889.49|893.28|890.48|893.78|890.98|892.29|889.49|0
1654742700000|2022-06-09 02:45:00|893.03|890.23|891.05|888.25|893.28|890.48|890.8|888|0
1654743000000|2022-06-09 02:50:00|891.3|888.5|891.05|888.25|892.78|889.98|891.05|888.25|0
1654743300000|2022-06-09 02:55:00|890.8|888|891.54|888.74|892.54|889.74|890.8|888|0
1654743600000|2022-06-09 03:00:00|891.42|888.62|890.3|887.5|892.04|889.24|889.56|886.76|0
1654743900000|2022-06-09 03:05:00|890.55|887.75|891.54|888.74|891.67|888.87|890.55|887.75|0
1654744200000|2022-06-09 03:10:00|891.79|888.99|892.04|889.24|892.04|889.24|891.54|888.74|0
1654744500000|2022-06-09 03:15:00|891.79|888.99|891.05|888.25|893.28|890.48|890.93|888.13|0
1654744800000|2022-06-09 03:20:00|890.8|888|891.05|888.25|891.92|889.12|890.3|887.5|0
1654745100000|2022-06-09 03:25:00|891.29|888.49|890.3|887.5|891.29|888.49|890.05|887.25|0
1654745400000|2022-06-09 03:30:00|890.43|887.63|891.29|888.49|891.29|888.49|890.05|887.25|0
1654745700000|2022-06-09 03:35:00|891.18|888.38|891.29|888.49|891.29|888.49|890.8|888|0
1654746000000|2022-06-09 03:40:00|891.05|888.25|890.05|887.25|892.04|889.24|889.81|887.01|0
1654746300000|2022-06-09 03:45:00|889.93|887.13|888.56|885.76|890.8|888|888.32|885.52|0
1654746600000|2022-06-09 03:50:00|888.45|885.65|888.07|885.27|888.45|885.65|886.83|884.03|0
1654746900000|2022-06-09 03:55:00|887.82|885.02|888.32|885.52|888.56|885.76|887.82|885.02|0
1654747200000|2022-06-09 04:00:00|888.07|885.27|887.57|884.77|888.56|885.76|887.32|884.52|0
1654747500000|2022-06-09 04:05:00|887.45|884.65|888.56|885.76|888.56|885.76|887.32|884.52|0
1654747800000|2022-06-09 04:10:00|888.32|885.52|888.07|885.27|889.06|886.26|887.57|884.77|0
1654748100000|2022-06-09 04:15:00|887.95|885.15|888.32|885.52|888.56|885.76|887.57|884.77|0
1654748400000|2022-06-09 04:20:00|888.07|885.27|888.32|885.52|888.56|885.76|887.82|885.02|0
1654748700000|2022-06-09 04:25:00|888.07|885.27|888.07|885.27|888.44|885.64|887.57|884.77|0
1654749000000|2022-06-09 04:30:00|887.82|885.02|887.7|884.9|888.07|885.27|887.45|884.65|0
1654749300000|2022-06-09 04:35:00|887.57|884.77|888.69|885.89|888.81|886.01|887.57|884.77|0
1654749600000|2022-06-09 04:40:00|888.81|886.01|888.32|885.52|889.06|886.26|888.32|885.52|0
1654749900000|2022-06-09 04:45:00|888.56|885.76|888.56|885.76|889.56|886.76|888.56|885.76|0
1654750200000|2022-06-09 04:50:00|888.81|886.01|887.82|885.02|888.81|886.01|887.7|884.9|0
1654750500000|2022-06-09 04:55:00|888.07|885.27|888.56|885.76|888.94|886.14|887.82|885.02|0
1654750800000|2022-06-09 05:00:00|889.31|886.51|889.06|886.26|890.05|887.25|887.57|884.77|0
1654751100000|2022-06-09 05:05:00|888.56|885.76|884.97|882.17|888.56|885.76|884.84|882.04|0
1654751400000|2022-06-09 05:10:00|884.84|882.04|886.58|883.78|886.58|883.78|884.1|881.3|0
1654751700000|2022-06-09 05:15:00|886.83|884.03|887.45|884.65|887.57|884.77|886.08|883.28|0
1654752000000|2022-06-09 05:20:00|887.32|884.52|888.07|885.27|889.06|886.26|886.83|884.03|0
1654752300000|2022-06-09 05:25:00|887.82|885.02|886.33|883.53|887.95|885.15|886.08|883.28|0
1654752600000|2022-06-09 05:30:00|886.21|883.41|887.32|884.52|888.31|885.51|884.47|881.67|0
1654752900000|2022-06-09 05:35:00|887.57|884.77|891.04|888.24|891.04|888.24|887.07|884.27|0
1654753200000|2022-06-09 05:40:00|890.8|888|892.53|889.73|894.27|891.47|890.05|887.25|0
1654753500000|2022-06-09 05:45:00|892.66|889.86|892.04|889.24|894.77|891.97|891.79|888.99|0
1654753800000|2022-06-09 05:50:00|891.79|888.99|894.52|891.72|894.52|891.72|891.29|888.49|0
1654754100000|2022-06-09 05:55:00|894.27|891.47|895.26|892.46|895.51|892.71|894.02|891.22|0
1654754400000|2022-06-09 06:00:00|896.25|893.45|894.52|891.72|897.5|894.7|893.03|890.23|0
1654754700000|2022-06-09 06:05:00|894.27|891.47|892.91|890.11|897.38|894.58|892.78|889.98|0
1654755000000|2022-06-09 06:10:00|893.03|890.23|893.41|890.61|896.25|893.45|892.28|889.48|0
1654755300000|2022-06-09 06:15:00|893.52|890.72|894.77|891.97|894.89|892.09|893.03|890.23|0
1654755600000|2022-06-09 06:20:00|895.26|892.46|894.76|891.96|895.51|892.71|894.27|891.47|0
1654755900000|2022-06-09 06:25:00|894.52|891.72|895.51|892.71|896.75|893.95|894.52|891.72|0
1654756200000|2022-06-09 06:30:00|895.01|892.21|894.15|891.35|895.76|892.96|893.77|890.97|0
1654756500000|2022-06-09 06:35:00|894.27|891.47|892.53|889.73|894.27|891.47|891.54|888.74|0
1654756800000|2022-06-09 06:40:00|892.28|889.48|892.91|890.11|894.52|891.72|891.54|888.74|0
1654757100000|2022-06-09 06:45:00|893.03|890.23|891.79|888.99|893.28|890.48|890.79|887.99|0
1654757400000|2022-06-09 06:50:00|891.92|889.12|889.55|886.75|891.92|889.12|889.55|886.75|0
1654757700000|2022-06-09 06:55:00|889.3|886.5|887.82|885.02|889.3|886.5|887.82|885.02|0
1654758000000|2022-06-09 07:00:00|887.57|884.77|886.58|883.78|892.78|889.98|886.08|883.28|0
1654758300000|2022-06-09 07:05:00|886.62|884.22|883.15|880.75|887.62|885.22|882.65|880.25|0
1654758600000|2022-06-09 07:10:00|883.4|881|887.12|884.72|887.12|884.72|882.41|880.01|0
1654758900000|2022-06-09 07:15:00|887.37|884.97|887.25|884.85|888.86|886.46|885.63|883.23|0
1654759200000|2022-06-09 07:20:00|887.62|885.22|884.14|881.74|887.86|885.46|882.65|880.25|0
1654759500000|2022-06-09 07:25:00|883.89|881.49|884.14|881.74|885.13|882.73|883.15|880.75|0
1654759800000|2022-06-09 07:30:00|883.89|881.49|892.9|890.5|894.38|891.98|883.89|881.49|0
1654760100000|2022-06-09 07:35:00|893.14|890.74|890.91|888.51|894.38|891.98|890.41|888.01|0
1654760400000|2022-06-09 07:40:00|890.66|888.26|889.67|887.27|892.15|889.75|889.06|886.66|0
1654760700000|2022-06-09 07:45:00|889.92|887.52|888.18|885.78|890.17|887.77|886.69|884.29|0
1654761000000|2022-06-09 07:50:00|887.93|885.53|884.71|882.31|887.93|885.53|883.47|881.07|0
1654761300000|2022-06-09 07:55:00|884.84|882.44|884.96|882.56|886.69|884.29|884.22|881.82|0
1654761600000|2022-06-09 08:00:00|885.95|883.55|886.94|884.54|888.68|886.28|885.21|882.81|0
1654761900000|2022-06-09 08:05:00|887.19|884.79|888.93|886.53|891.53|889.13|886.69|884.29|0
1654762200000|2022-06-09 08:10:00|889.17|886.77|889.17|886.77|890.66|888.26|888.18|885.78|0
1654762500000|2022-06-09 08:15:00|889.3|886.9|888.18|885.78|889.3|886.9|887.44|885.04|0
1654762800000|2022-06-09 08:20:00|888.31|885.91|886.45|884.05|889.92|887.52|886.2|883.8|0
1654763100000|2022-06-09 08:25:00|886.69|884.29|885.95|883.55|887.44|885.04|885.7|883.3|0
1654763400000|2022-06-09 08:30:00|886.2|883.8|881.46|879.06|886.2|883.8|881.46|879.06|0
1654763700000|2022-06-09 08:35:00|881.71|879.31|880.97|878.57|881.71|879.31|878.24|875.84|0
1654764000000|2022-06-09 08:40:00|880.85|878.45|880.72|878.32|881.46|879.06|879.48|877.08|0
1654764300000|2022-06-09 08:45:00|880.47|878.07|873.66|871.26|880.47|878.07|873.66|871.26|0
1654764600000|2022-06-09 08:50:00|873.53|871.13|872.76|870.36|873.53|871.13|870.28|867.88|0
1654764900000|2022-06-09 08:55:00|872.51|870.11|869.29|866.89|873.5|871.1|869.04|866.64|0
1654765200000|2022-06-09 09:00:00|869.54|867.14|869.54|867.14|870.53|868.13|868.8|866.4|0
1654765500000|2022-06-09 09:05:00|869.79|867.39|870.03|867.63|871.52|869.12|868.8|866.4|0
1654765800000|2022-06-09 09:10:00|870.28|867.88|872.02|869.62|872.02|869.62|869.79|867.39|0
1654766100000|2022-06-09 09:15:00|871.77|869.37|872.64|870.24|873.25|870.85|871.02|868.62|0
1654766400000|2022-06-09 09:20:00|873.01|870.61|872.51|870.11|873.63|871.23|872.02|869.62|0
1654766700000|2022-06-09 09:25:00|872.64|870.24|872.76|870.36|873.01|870.61|871.27|868.87|0
1654767000000|2022-06-09 09:30:00|872.26|869.86|870.78|868.38|873.01|870.61|870.28|867.88|0
1654767300000|2022-06-09 09:35:00|870.66|868.26|870.41|868.01|871.02|868.62|869.54|867.14|0
1654767600000|2022-06-09 09:40:00|870.28|867.88|873.01|870.61|873.5|871.1|870.16|867.76|0
1654767900000|2022-06-09 09:45:00|872.51|870.11|871.77|869.37|873.25|870.85|871.77|869.37|0
1654768200000|2022-06-09 09:50:00|872.01|869.61|872.26|869.86|873.01|870.61|870.53|868.13|0
1654768500000|2022-06-09 09:55:00|872.51|870.11|873.5|871.1|875.48|873.08|872.26|869.86|0
1654768800000|2022-06-09 10:00:00|873.25|870.85|874|871.6|874|871.6|872.26|869.86|0
1654769100000|2022-06-09 10:05:00|873.75|871.35|874.24|871.84|874.49|872.09|872.76|870.36|0
1654769400000|2022-06-09 10:10:00|874|871.6|873.5|871.1|876.48|874.08|873.5|871.1|0
1654769700000|2022-06-09 10:15:00|873.75|871.35|870.53|868.13|874|871.6|870.03|867.63|0
1654770000000|2022-06-09 10:20:00|870.78|868.38|865.57|863.17|870.78|868.38|864.58|862.18|0
1654770300000|2022-06-09 10:25:00|865.33|862.93|861.63|859.23|866.32|863.92|861.63|859.23|0
1654770600000|2022-06-09 10:30:00|860.88|858.48|861.87|859.47|862.12|859.72|859.65|857.25|0
1654770900000|2022-06-09 10:35:00|862|859.6|864.35|861.95|864.6|862.2|860.77|858.37|0
1654771200000|2022-06-09 10:40:00|865.47|863.07|864.35|861.95|865.59|863.19|863.11|860.71|0
1654771500000|2022-06-09 10:45:00|864.6|862.2|865.09|862.69|865.84|863.44|863.86|861.46|0
1654771800000|2022-06-09 10:50:00|864.85|862.45|861.63|859.23|865.09|862.69|861.01|858.61|0
1654772100000|2022-06-09 10:55:00|861.87|859.47|863.98|861.58|864.35|861.95|861.87|859.47|0
1654772400000|2022-06-09 11:00:00|864.35|861.95|865.34|862.94|866.08|863.68|864.23|861.83|0
1654772700000|2022-06-09 11:05:00|865.59|863.19|865.59|863.19|867.32|864.92|864.85|862.45|0
1654773000000|2022-06-09 11:10:00|865.34|862.94|863.61|861.21|865.59|863.19|863.61|861.21|0
1654773300000|2022-06-09 11:15:00|863.85|861.45|866.58|864.18|866.71|864.31|863.11|860.71|0
1654773600000|2022-06-09 11:20:00|866.71|864.31|860.88|858.48|867.57|865.17|857.17|854.77|0
1654773900000|2022-06-09 11:25:00|861.87|859.47|864.84|862.44|866.08|863.68|860.88|858.48|0
1654774200000|2022-06-09 11:30:00|864.73|862.33|867.82|865.42|867.82|865.42|863.36|860.96|0
1654774500000|2022-06-09 11:35:00|868.06|865.66|866.95|864.55|868.81|866.41|866.33|863.93|0
1654774800000|2022-06-09 11:40:00|867.07|864.67|865.22|862.82|868.19|865.79|864.97|862.57|0
1654775100000|2022-06-09 11:45:00|864.97|862.57|873.38|870.98|874|871.6|859.53|857.13|0
1654775400000|2022-06-09 11:50:00|873.63|871.23|875.24|872.84|875.24|872.84|869.78|867.38|0
1654775700000|2022-06-09 11:55:00|874.87|872.47|874.99|872.59|877.84|875.44|874.24|871.84|0
1654776000000|2022-06-09 12:00:00|875.24|872.84|875.73|873.33|877.96|875.56|874.99|872.59|0
1654776300000|2022-06-09 12:05:00|875.86|873.46|876.72|874.32|878.21|875.81|874.99|872.59|0
1654776600000|2022-06-09 12:10:00|876.97|874.57|883.42|881.02|883.42|881.02|876.72|874.32|0
1654776900000|2022-06-09 12:15:00|883.91|881.51|882.42|880.02|885.15|882.75|880.94|878.54|0
1654777200000|2022-06-09 12:20:00|883.17|880.77|886.64|884.24|888.63|886.23|883.17|880.77|0
1654777500000|2022-06-09 12:25:00|887.14|884.74|885.09|882.69|891.16|888.76|884.54|882.14|0
1654777800000|2022-06-09 12:30:00|885.21|882.81|887.57|885.17|889.67|887.27|881.99|879.59|0
1654778100000|2022-06-09 12:35:00|887.94|885.54|887.2|884.8|891.16|888.76|886.95|884.55|0
1654778400000|2022-06-09 12:40:00|887.44|885.04|898.6|896.2|899.1|896.7|886.58|884.18|0
1654778700000|2022-06-09 12:45:00|898.85|896.45|898.85|896.45|899.1|896.7|895.38|892.98|0
1654779000000|2022-06-09 12:50:00|898.6|896.2|901.89|899.49|902.82|900.42|898.11|895.71|0
1654779300000|2022-06-09 12:55:00|902.13|899.73|898.91|896.51|902.13|899.73|897.3|894.9|0
1654779600000|2022-06-09 13:00:00|899.65|897.25|896.68|894.28|900.65|898.25|896.68|894.28|0
1654779900000|2022-06-09 13:05:00|896.92|894.52|901.77|899.37|901.89|899.49|896.68|894.28|0
1654780200000|2022-06-09 13:10:00|901.64|899.24|905.11|902.71|905.11|902.71|895.44|893.04|0
1654780500000|2022-06-09 13:15:00|904.86|902.46|905.36|902.96|907.59|905.19|902.88|900.48|0
1654780800000|2022-06-09 13:20:00|904.12|901.72|903.37|900.97|904.12|901.72|901.39|898.99|0
1654781100000|2022-06-09 13:25:00|902.88|900.48|905.36|902.96|905.36|902.96|901.64|899.24|0
1654781400000|2022-06-09 13:30:00|904.61|902.21|894.31|891.91|911.07|908.67|892.17|889.77|0
1654781700000|2022-06-09 13:35:00|892.33|889.93|905.37|902.97|905.87|903.47|892.22|889.82|0
1654782000000|2022-06-09 13:40:00|906.61|904.21|908.84|906.44|914.55|912.15|902.64|900.24|0
1654782300000|2022-06-09 13:45:00|910.33|907.93|900.62|898.22|913.94|911.54|896.15|893.75|0
1654782600000|2022-06-09 13:50:00|900.87|898.47|885.49|883.09|901.12|898.72|882.27|879.87|0
1654782900000|2022-06-09 13:55:00|886.24|883.84|882.98|880.58|888.23|885.83|882.73|880.33|0
1654783200000|2022-06-09 14:00:00|881.99|879.59|889.42|887.02|890.17|887.77|881.99|879.59|0
1654783500000|2022-06-09 14:05:00|890.42|888.02|900.59|898.19|901.58|899.18|889.55|887.15|0
1654783800000|2022-06-09 14:10:00|900.84|898.44|901.57|899.17|908.52|906.12|900.09|897.69|0
1654784100000|2022-06-09 14:15:00|901.32|898.92|896.85|894.45|902.81|900.41|890.9|888.5|0
1654784400000|2022-06-09 14:20:00|896.11|893.71|895.46|893.06|898.19|895.79|892.89|890.49|0
1654784700000|2022-06-09 14:25:00|895.21|892.81|892.24|889.84|897.69|895.29|892.24|889.84|0
1654785000000|2022-06-09 14:30:00|890.25|887.85|893.97|891.57|896.7|894.3|885.79|883.39|0
1654785300000|2022-06-09 14:35:00|892.73|890.33|889.76|887.36|894.96|892.56|888.52|886.12|0
1654785600000|2022-06-09 14:40:00|889.89|887.49|898.43|896.03|901.16|898.76|889.01|886.61|0
1654785900000|2022-06-09 14:45:00|898.19|895.79|901.66|899.26|903.39|900.99|897.69|895.29|0
1654786200000|2022-06-09 14:50:00|902.4|900|910.1|907.7|910.85|908.45|902.15|899.75|0
1654786500000|2022-06-09 14:55:00|910.85|908.45|905.14|902.74|912.83|910.43|903.41|901.01|0
1654786800000|2022-06-09 15:00:00|906.13|903.73|913.58|911.18|914.57|912.17|904.4|902|0
1654787100000|2022-06-09 15:05:00|913.83|911.43|912.12|909.72|917.55|915.15|911.13|908.73|0
1654787400000|2022-06-09 15:10:00|912.37|909.97|909.19|906.79|913.11|910.71|907.65|905.25|0
1654787700000|2022-06-09 15:15:00|908.7|906.3|910.43|908.03|911.92|909.52|907.7|905.3|0
1654788000000|2022-06-09 15:20:00|910.18|907.78|905.85|903.45|910.68|908.28|904.23|901.83|0
1654788300000|2022-06-09 15:25:00|905.97|903.57|910.18|907.78|911.42|909.02|905.23|902.83|0
1654788600000|2022-06-09 15:30:00|910.93|908.53|910.68|908.28|913.9|911.5|907.21|904.81|0
1654788900000|2022-06-09 15:35:00|909.94|907.54|908.2|905.8|911.67|909.27|905.85|903.45|0
1654789200000|2022-06-09 15:40:00|907.34|904.94|900.02|897.62|907.34|904.94|895.81|893.41|0
1654789500000|2022-06-09 15:45:00|900.76|898.36|910.36|907.96|911.11|908.71|898.78|896.38|0
1654789800000|2022-06-09 15:50:00|910.11|907.71|908.62|906.22|914.33|911.93|908.38|905.98|0
1654790100000|2022-06-09 15:55:00|908.38|905.98|904.41|902.01|909.12|906.72|903.91|901.51|0
1654790400000|2022-06-09 16:00:00|904.66|902.26|906.89|904.49|907.38|904.98|901.68|899.28|0
1654790700000|2022-06-09 16:05:00|906.64|904.24|909.62|907.22|911.6|909.2|905.9|903.5|0
1654791000000|2022-06-09 16:10:00|910.11|907.71|912.62|910.22|916.07|913.67|909.37|906.97|0
1654791300000|2022-06-09 16:15:00|912.86|910.46|911.62|909.22|914.85|912.45|911.38|908.98|0
1654791600000|2022-06-09 16:20:00|911.38|908.98|909.39|906.99|911.87|909.47|907.16|904.76|0
1654791900000|2022-06-09 16:25:00|909.64|907.24|904.43|902.03|910.38|907.98|902.69|900.29|0
1654792200000|2022-06-09 16:30:00|903.93|901.53|903.44|901.04|906.66|904.26|901.7|899.3|0
1654792500000|2022-06-09 16:35:00|903.69|901.29|902.69|900.29|904.43|902.03|900.59|898.19|0
1654792800000|2022-06-09 16:40:00|902.2|899.8|898.68|896.28|903.69|901.29|897.19|894.79|0
1654793100000|2022-06-09 16:45:00|898.93|896.53|901.41|899.01|902.4|900|898.18|895.78|0
1654793400000|2022-06-09 16:50:00|901.16|898.76|903.39|900.99|903.39|900.99|897.69|895.29|0
1654793700000|2022-06-09 16:55:00|904.14|901.74|895.7|893.3|905.87|903.47|893.97|891.57|0
1654794000000|2022-06-09 17:00:00|894.96|892.56|895.35|892.95|897.19|894.79|892.48|890.08|0
1654794300000|2022-06-09 17:05:00|895.6|893.2|895.35|892.95|895.6|893.2|889.89|887.49|0
1654794600000|2022-06-09 17:10:00|894.85|892.45|894.36|891.96|895.85|893.45|891.38|888.98|0
1654794900000|2022-06-09 17:15:00|894.85|892.45|895.35|892.95|897.58|895.18|893.49|891.09|0
1654795200000|2022-06-09 17:20:00|895.6|893.2|902.05|899.65|902.55|900.15|894.85|892.45|0
1654795500000|2022-06-09 17:25:00|902.3|899.9|905.78|903.38|907.27|904.87|901.31|898.91|0
1654795800000|2022-06-09 17:30:00|907.02|904.62|910|907.6|912.23|909.83|907.02|904.62|0
1654796100000|2022-06-09 17:35:00|910.25|907.85|910.49|908.09|914.22|911.82|909.25|906.85|0
1654796400000|2022-06-09 17:40:00|910.74|908.34|915.01|912.61|916|913.6|910.25|907.85|0
1654796700000|2022-06-09 17:45:00|915.63|913.23|911.28|908.88|916|913.6|910.79|908.39|0
1654797000000|2022-06-09 17:50:00|911.04|908.64|910.54|908.14|911.28|908.88|908.8|906.4|0
1654797300000|2022-06-09 17:55:00|910.79|908.39|904.9|902.5|910.79|908.39|904.65|902.25|0
1654797600000|2022-06-09 18:00:00|905.4|903|911.85|909.45|913.09|910.69|905.15|902.75|0
1654797900000|2022-06-09 18:05:00|912.1|909.7|911.6|909.2|914.08|911.68|909.37|906.97|0
1654798200000|2022-06-09 18:10:00|911.35|908.95|910.85|908.45|916.07|913.67|910.36|907.96|0
1654798500000|2022-06-09 18:15:00|911.1|908.7|912.59|910.19|913.83|911.43|909.86|907.46|0
1654798800000|2022-06-09 18:20:00|912.34|909.94|918.55|916.15|919.29|916.89|910.36|907.96|0
1654799100000|2022-06-09 18:25:00|918.3|915.9|915.32|912.92|920.04|917.64|913.34|910.94|0
1654799400000|2022-06-09 18:30:00|915.82|913.42|921.53|919.13|922.27|919.87|915.82|913.42|0
1654799700000|2022-06-09 18:35:00|921.78|919.38|923.76|921.36|925.25|922.85|920.29|917.89|0
1654800000000|2022-06-09 18:40:00|924.01|921.61|925.78|923.38|927.24|924.84|923.02|920.62|0
1654800300000|2022-06-09 18:45:00|926.03|923.63|923.54|921.14|926.28|923.88|921.31|918.91|0
1654800600000|2022-06-09 18:50:00|924.04|921.64|925.03|922.63|926.77|924.37|921.81|919.41|0
1654800900000|2022-06-09 18:55:00|925.53|923.13|932.48|930.08|932.73|930.33|923.43|921.03|0
1654801200000|2022-06-09 19:00:00|932.73|930.33|941.75|939.35|941.88|939.48|932.24|929.84|0
1654801500000|2022-06-09 19:05:00|942.25|939.85|944.98|942.58|946.72|944.32|941.01|938.61|0
1654801800000|2022-06-09 19:10:00|944.73|942.33|947.47|945.07|947.47|945.07|942.99|940.59|0
1654802100000|2022-06-09 19:15:00|947.71|945.31|943.74|941.34|947.96|945.56|941.75|939.35|0
1654802400000|2022-06-09 19:20:00|943.99|941.59|943.24|940.84|947.47|945.07|941.25|938.85|0
1654802700000|2022-06-09 19:25:00|942.99|940.59|953.68|951.28|953.68|951.28|942.99|940.59|0
1654803000000|2022-06-09 19:30:00|954.42|952.02|957.65|955.25|957.65|955.25|952.68|950.28|0
1654803300000|2022-06-09 19:35:00|957.9|955.5|956.16|953.76|958.15|955.75|953.68|951.28|0
1654803600000|2022-06-09 19:40:00|956.41|954.01|963.95|961.55|964.94|962.54|956.41|954.01|0
1654803900000|2022-06-09 19:45:00|964.69|962.29|970.41|968.01|974.14|971.74|963.7|961.3|0
1654804200000|2022-06-09 19:50:00|970.91|968.51|970.14|967.74|975.13|972.73|966.18|963.78|0
1654804500000|2022-06-09 19:55:00|970.64|968.24|983.57|981.17|983.82|981.42|969.4|967|0
1654804800000|2022-06-09 20:00:00|984.32|981.92|983.08|980.68|984.32|981.92|981.83|979.43|0
1654805100000|2022-06-09 20:05:00|983.32|980.92|983.82|981.42|984.07|981.67|980.09|977.69|0
1654805400000|2022-06-09 20:10:00|983.57|981.17|980.09|977.69|984.07|981.67|979.84|977.44|0
1654805700000|2022-06-09 20:15:00|980.79|977.99|981.29|978.49|983.52|980.72|980.29|977.49|0
1654806000000|2022-06-09 20:20:00|981.53|978.73|980.54|977.74|981.53|978.73|979.54|976.74|0
1654806300000|2022-06-09 20:25:00|980.29|977.49|980.04|977.24|981.78|978.98|980.04|977.24|0
1654806600000|2022-06-09 20:30:00|979.3|976.5|981.53|978.73|981.53|978.73|979.18|976.38|0
1654806900000|2022-06-09 20:35:00|981.66|978.86|982.03|979.23|982.28|979.48|980.79|977.99|0
1654807200000|2022-06-09 20:40:00|982.28|979.48|981.04|978.24|982.28|979.48|980.54|977.74|0
1654807500000|2022-06-09 20:45:00|980.79|977.99|978.68|975.88|980.79|977.99|978.55|975.75|0
1654807800000|2022-06-09 20:50:00|978.3|975.5|978.55|975.75|979.79|976.99|978.3|975.5|0
1654808100000|2022-06-09 20:55:00|978.8|976|976.94|974.14|979.05|976.25|975.81|973.01|0
1654808400000|2022-06-09 21:00:00|977.31|974.51|977.27|974.47|977.78|974.98|976.66|973.86|0
1654808700000|2022-06-09 21:05:00|977.31|974.51|977.35|974.55|977.64|974.84|976.81|974.01|0
1654809000000|2022-06-09 21:10:00|977.53|974.73|976.44|973.64|978.44|975.64|976.26|973.46|0
1654809300000|2022-06-09 21:15:00|976.7|973.9|976.81|974.01|977.49|974.69|975.65|972.85|0
1654809600000|2022-06-09 21:20:00|976.63|973.83|976.55|973.75|976.99|974.19|976.55|973.75|0
1654809900000|2022-06-09 21:25:00|976.63|973.83|976.81|974.01|976.88|974.08|976.37|973.57|0
1654810200000|2022-06-09 21:30:00|976.74|973.94|976.48|973.68|976.99|974.19|976.41|973.61|0
1654810500000|2022-06-09 21:35:00|976.41|973.61|976.41|973.61|976.63|973.83|976.23|973.43|0
1654810800000|2022-06-09 21:40:00|976.44|973.64|976.44|973.64|976.44|973.64|976.44|973.64|0
1654811100000|2022-06-09 21:45:00|976.48|973.68|976.37|973.57|976.48|973.68|976.37|973.57|0
1654811400000|2022-06-09 21:50:00|976.12|973.32|976.23|973.43|976.37|973.57|976.12|973.32|0
1654811700000|2022-06-09 21:55:00|976.15|973.35|974.89|972.09|976.7|973.9|974.42|971.62|0
1654812000000|2022-06-09 22:00:00|974.45|971.65|976.56|973.76|978.68|975.88|974.32|971.52|0
1654812300000|2022-06-09 22:05:00|976.69|973.89|978.55|975.75|978.55|975.75|976.56|973.76|0
1654812600000|2022-06-09 22:10:00|978.8|976|980.04|977.24|980.04|977.24|978.55|975.75|0
1654812900000|2022-06-09 22:15:00|980.29|977.49|979.92|977.12|981.03|978.23|978.8|976|0
1654813200000|2022-06-09 22:20:00|979.79|976.99|982.03|979.23|982.28|979.48|979.79|976.99|0
1654813500000|2022-06-09 22:25:00|981.78|978.98|981.28|978.48|982.16|979.36|981.03|978.23|0
1654813800000|2022-06-09 22:30:00|981.53|978.73|980.79|977.99|982.03|979.23|980.54|977.74|0
1654814100000|2022-06-09 22:35:00|980.54|977.74|980.29|977.49|980.54|977.74|980.04|977.24|0
1654814400000|2022-06-09 22:40:00|980.04|977.24|980.54|977.74|980.54|977.74|980.04|977.24|0
1654814700000|2022-06-09 22:45:00|980.42|977.62|978.3|975.5|980.54|977.74|978.3|975.5|0
1654815000000|2022-06-09 22:50:00|978.05|975.25|980.04|977.24|980.29|977.49|977.8|975|0
1654815300000|2022-06-09 22:55:00|979.79|976.99|980.29|977.49|980.54|977.74|979.79|976.99|0
1654815600000|2022-06-09 23:00:00|979.79|976.99|980.04|977.24|980.78|977.98|979.79|976.99|0
1654815900000|2022-06-09 23:05:00|980.29|977.49|980.29|977.49|980.54|977.74|980.04|977.24|0
1654816200000|2022-06-09 23:10:00|980.54|977.74|979.79|976.99|980.54|977.74|979.79|976.99|0
1654816500000|2022-06-09 23:15:00|980.04|977.24|978.3|975.5|980.29|977.49|978.3|975.5|0
1654816800000|2022-06-09 23:20:00|978.05|975.25|976.56|973.76|978.05|975.25|976.31|973.51|0
1654817100000|2022-06-09 23:25:00|976.8|974|978.05|975.25|978.79|975.99|976.56|973.76|0
1654817400000|2022-06-09 23:30:00|978.3|975.5|977.55|974.75|978.55|975.75|976.56|973.76|0
1654817700000|2022-06-09 23:35:00|978.05|975.25|977.3|974.5|979.04|976.24|976.8|974|0
1654818000000|2022-06-09 23:40:00|977.05|974.25|977.55|974.75|978.05|975.25|975.81|973.01|0
1654818300000|2022-06-09 23:45:00|977.8|975|977.3|974.5|979.04|976.24|977.3|974.5|0
1654818600000|2022-06-09 23:50:00|977.8|975|978.3|975.5|978.79|975.99|974.81|972.01|0
1654818900000|2022-06-09 23:55:00|978.55|975.75|978.05|975.25|978.79|975.99|977.8|975|0
1654819200000|2022-06-10 00:00:00|977.55|974.75|975.56|972.76|979.79|976.99|975.31|972.51|0
1654819500000|2022-06-10 00:05:00|975.81|973.01|979.54|976.74|979.79|976.99|975.31|972.51|0
1654819800000|2022-06-10 00:10:00|979.79|976.99|983.02|980.22|984.52|981.72|979.79|976.99|0
1654820100000|2022-06-10 00:15:00|982.52|979.72|983.77|980.97|984.76|981.96|982.28|979.48|0
1654820400000|2022-06-10 00:20:00|984.02|981.22|984.52|981.72|984.52|981.72|981.53|978.73|0
1654820700000|2022-06-10 00:25:00|984.76|981.96|983.02|980.22|985.76|982.96|982.52|979.72|0
1654821000000|2022-06-10 00:30:00|983.77|980.97|981.53|978.73|984.76|981.96|981.28|978.48|0
1654821300000|2022-06-10 00:35:00|981.78|978.98|981.41|978.61|983.02|980.22|981.03|978.23|0
1654821600000|2022-06-10 00:40:00|981.28|978.48|981.16|978.36|982.03|979.23|980.53|977.73|0
1654821900000|2022-06-10 00:45:00|981.28|978.48|981.78|978.98|982.28|979.48|980.04|977.24|0
1654822200000|2022-06-10 00:50:00|981.91|979.11|983.27|980.47|983.77|980.97|981.53|978.73|0
1654822500000|2022-06-10 00:55:00|983.4|980.6|983.27|980.47|984.76|981.96|982.77|979.97|0
1654822800000|2022-06-10 01:00:00|982.77|979.97|981.53|978.73|984.27|981.47|980.78|977.98|0
1654823100000|2022-06-10 01:05:00|982.03|979.23|982.03|979.23|983.27|980.47|981.53|978.73|0
1654823400000|2022-06-10 01:10:00|981.78|978.98|981.53|978.73|983.65|980.85|980.91|978.11|0
1654823700000|2022-06-10 01:15:00|982.03|979.23|981.78|978.98|983.27|980.47|980.78|977.98|0
1654824000000|2022-06-10 01:20:00|981.53|978.73|984.76|981.96|985.26|982.46|981.03|978.23|0
1654824300000|2022-06-10 01:25:00|984.64|981.84|982.9|980.1|984.76|981.96|982.27|979.47|0
1654824600000|2022-06-10 01:30:00|982.77|979.97|982.03|979.23|983.52|980.72|981.03|978.23|0
1654824900000|2022-06-10 01:35:00|981.78|978.98|981.78|978.98|982.52|979.72|980.78|977.98|0
1654825200000|2022-06-10 01:40:00|981.53|978.73|982.77|979.97|983.27|980.47|981.53|978.73|0
1654825500000|2022-06-10 01:45:00|982.52|979.72|983.4|980.6|984.64|981.84|982.27|979.47|0
1654825800000|2022-06-10 01:50:00|983.15|980.35|983.27|980.47|984.26|981.46|982.03|979.23|0
1654826100000|2022-06-10 01:55:00|983.02|980.22|983.02|980.22|983.52|980.72|981.78|978.98|0
1654826400000|2022-06-10 02:00:00|982.9|980.1|982.27|979.47|983.4|980.6|981.53|978.73|0
1654826700000|2022-06-10 02:05:00|982.4|979.6|983.27|980.47|983.77|980.97|981.66|978.86|0
1654827000000|2022-06-10 02:10:00|983.02|980.22|982.65|979.85|983.27|980.47|982.27|979.47|0
1654827300000|2022-06-10 02:15:00|982.77|979.97|982.15|979.35|983.52|980.72|982.03|979.23|0
1654827600000|2022-06-10 02:20:00|982.27|979.47|980.53|977.73|982.27|979.47|980.53|977.73|0
1654827900000|2022-06-10 02:25:00|980.28|977.48|979.54|976.74|981.03|978.23|979.54|976.74|0
1654828200000|2022-06-10 02:30:00|978.92|976.12|977.8|975|980.04|977.24|977.8|975|0
1654828500000|2022-06-10 02:35:00|977.55|974.75|978.79|975.99|979.29|976.49|977.43|974.63|0
1654828800000|2022-06-10 02:40:00|978.92|976.12|980.03|977.23|980.53|977.73|978.79|975.99|0
1654829100000|2022-06-10 02:45:00|979.92|977.12|979.17|976.37|980.41|977.61|979.04|976.24|0
1654829400000|2022-06-10 02:50:00|979.29|976.49|978.54|975.74|979.54|976.74|978.54|975.74|0
1654829700000|2022-06-10 02:55:00|978.67|975.87|979.29|976.49|979.42|976.62|978.54|975.74|0
1654830000000|2022-06-10 03:00:00|979.04|976.24|974.56|971.76|979.04|976.24|974.31|971.51|0
1654830300000|2022-06-10 03:05:00|974.69|971.89|974.31|971.51|975.81|973.01|974.31|971.51|0
1654830600000|2022-06-10 03:10:00|974.19|971.39|972.57|969.77|974.56|971.76|972.32|969.52|0
1654830900000|2022-06-10 03:15:00|972.32|969.52|973.07|970.27|973.57|970.77|972.32|969.52|0
1654831200000|2022-06-10 03:20:00|972.82|970.02|972.82|970.02|972.82|970.02|971.83|969.03|0
1654831500000|2022-06-10 03:25:00|972.57|969.77|971.21|968.41|972.82|970.02|971.21|968.41|0
1654831800000|2022-06-10 03:30:00|971.33|968.53|973.07|970.27|973.07|970.27|970.71|967.91|0
1654832100000|2022-06-10 03:35:00|972.82|970.02|973.07|970.27|973.82|971.02|972.82|970.02|0
1654832400000|2022-06-10 03:40:00|973.32|970.52|973.82|971.02|974.44|971.64|973.32|970.52|0
1654832700000|2022-06-10 03:45:00|973.57|970.77|973.82|971.02|974.31|971.51|973.07|970.27|0
1654833000000|2022-06-10 03:50:00|973.7|970.9|975.06|972.26|975.31|972.51|973.57|970.77|0
1654833300000|2022-06-10 03:55:00|974.94|972.14|975.44|972.64|975.81|973.01|974.81|972.01|0
1654833600000|2022-06-10 04:00:00|975.31|972.51|975.8|973|975.81|973.01|975.06|972.26|0
1654833900000|2022-06-10 04:05:00|975.56|972.76|976.55|973.75|976.8|974|975.56|972.76|0
1654834200000|2022-06-10 04:10:00|976.68|973.88|976.55|973.75|977.43|974.63|976.3|973.5|0
1654834500000|2022-06-10 04:15:00|976.8|974|977.55|974.75|977.79|974.99|976.8|974|0
1654834800000|2022-06-10 04:20:00|977.3|974.5|977.05|974.25|977.3|974.5|977.05|974.25|0
1654835100000|2022-06-10 04:25:00|977.18|974.38|979.54|976.74|979.78|976.98|977.18|974.38|0
1654835400000|2022-06-10 04:30:00|979.78|976.98|980.78|977.98|981.28|978.48|979.78|976.98|0
1654835700000|2022-06-10 04:35:00|981.03|978.23|983.02|980.22|983.02|980.22|981.03|978.23|0
1654836000000|2022-06-10 04:40:00|983.27|980.47|982.52|979.72|983.52|980.72|981.53|978.73|0
1654836300000|2022-06-10 04:45:00|982.27|979.47|982.02|979.22|982.77|979.97|982.02|979.22|0
1654836600000|2022-06-10 04:50:00|982.27|979.47|982.02|979.22|982.52|979.72|981.77|978.97|0
1654836900000|2022-06-10 04:55:00|982.27|979.47|982.02|979.22|982.52|979.72|981.77|978.97|0
1654837200000|2022-06-10 05:00:00|981.77|978.97|979.29|976.49|982.27|979.47|979.29|976.49|0
1654837500000|2022-06-10 05:05:00|979.04|976.24|980.53|977.73|980.53|977.73|978.54|975.74|0
1654837800000|2022-06-10 05:10:00|980.28|977.48|979.29|976.49|980.78|977.98|979.29|976.49|0
1654838100000|2022-06-10 05:15:00|979.42|976.62|975.55|972.75|979.42|976.62|975.06|972.26|0
1654838400000|2022-06-10 05:20:00|975.06|972.26|976.05|973.25|976.55|973.75|974.81|972.01|0
1654838700000|2022-06-10 05:25:00|975.8|973|975.68|972.88|977.05|974.25|975.55|972.75|0
1654839000000|2022-06-10 05:30:00|975.55|972.75|974.06|971.26|976.05|973.25|973.07|970.27|0
1654839300000|2022-06-10 05:35:00|974.31|971.51|974.06|971.26|974.81|972.01|973.32|970.52|0
1654839600000|2022-06-10 05:40:00|973.81|971.01|974.31|971.51|974.56|971.76|973.07|970.27|0
1654839900000|2022-06-10 05:45:00|974.56|971.76|977.05|974.25|977.3|974.5|974.56|971.76|0
1654840200000|2022-06-10 05:50:00|976.93|974.13|978.04|975.24|979.29|976.49|976.93|974.13|0
1654840500000|2022-06-10 05:55:00|977.79|974.99|978.04|975.24|978.29|975.49|976.8|974|0
1654840800000|2022-06-10 06:00:00|977.54|974.74|974.31|971.51|977.54|974.74|972.45|969.65|0
1654841100000|2022-06-10 06:05:00|974.44|971.64|973.56|970.76|976.55|973.75|973.32|970.52|0
1654841400000|2022-06-10 06:10:00|973.32|970.52|971.57|968.77|974.69|971.89|971.33|968.53|0
1654841700000|2022-06-10 06:15:00|971.82|969.02|973.56|970.76|973.81|971.01|971.46|968.66|0
1654842000000|2022-06-10 06:20:00|973.07|970.27|973.94|971.14|975.55|972.75|973.07|970.27|0
1654842300000|2022-06-10 06:25:00|974.06|971.26|972.57|969.77|975.55|972.75|972.07|969.27|0
1654842600000|2022-06-10 06:30:00|972.95|970.15|974.44|971.64|974.81|972.01|972.82|970.02|0
1654842900000|2022-06-10 06:35:00|974.56|971.76|976.05|973.25|976.55|973.75|974.31|971.51|0
1654843200000|2022-06-10 06:40:00|976.3|973.5|975.06|972.26|976.3|973.5|973.32|970.52|0
1654843500000|2022-06-10 06:45:00|974.81|972.01|976.55|973.75|977.79|974.99|974.06|971.26|0
1654843800000|2022-06-10 06:50:00|977.05|974.25|974.31|971.51|977.54|974.74|973.56|970.76|0
1654844100000|2022-06-10 06:55:00|974.56|971.76|973.81|971.01|976.3|973.5|973.07|970.27|0
1654844400000|2022-06-10 07:00:00|973.56|970.76|976.3|973.5|976.8|974|971.08|968.28|0
1654844700000|2022-06-10 07:05:00|976.35|973.95|982.82|980.42|982.82|980.42|974.86|972.46|0
1654845000000|2022-06-10 07:10:00|983.31|980.91|983.81|981.41|986.55|984.15|982.32|979.92|0
1654845300000|2022-06-10 07:15:00|984.56|982.16|983.81|981.41|985.68|983.28|980.58|978.18|0
1654845600000|2022-06-10 07:20:00|984.56|982.16|990.53|988.13|990.53|988.13|984.31|981.91|0
1654845900000|2022-06-10 07:25:00|990.28|987.88|991.29|988.89|991.54|989.14|989.28|986.88|0
1654846200000|2022-06-10 07:30:00|991.04|988.64|988.55|986.15|991.54|989.14|986.31|983.91|0
1654846500000|2022-06-10 07:35:00|987.8|985.4|982.08|979.68|987.8|985.4|982.08|979.68|0
1654846800000|2022-06-10 07:40:00|982.33|979.93|984.82|982.42|985.44|983.04|982.08|979.68|0
1654847100000|2022-06-10 07:45:00|985.81|983.41|989.05|986.65|989.18|986.78|980.09|977.69|0
1654847400000|2022-06-10 07:50:00|988.68|986.28|989.3|986.9|989.54|987.14|985.07|982.67|0
1654847700000|2022-06-10 07:55:00|988.93|986.53|989.52|987.12|990.04|987.64|983.3|980.9|0
1654848000000|2022-06-10 08:00:00|990.02|987.62|982.56|980.16|991.02|988.62|981.56|979.16|0
1654848300000|2022-06-10 08:05:00|982.31|979.91|979.32|976.92|984.3|981.9|978.33|975.93|0
1654848600000|2022-06-10 08:10:00|979.82|977.42|977.33|974.93|980.32|977.92|975.34|972.94|0
1654848900000|2022-06-10 08:15:00|977.08|974.68|976.58|974.18|978.33|975.93|975.09|972.69|0
1654849200000|2022-06-10 08:20:00|976.47|974.07|978.82|976.42|979.07|976.67|976.47|974.07|0
1654849500000|2022-06-10 08:25:00|979.07|976.67|978.57|976.17|980.57|978.17|975.84|973.44|0
1654849800000|2022-06-10 08:30:00|978.7|976.3|980.07|977.67|980.32|977.92|976.83|974.43|0
1654850100000|2022-06-10 08:35:00|980.32|977.92|980.32|977.92|984.05|981.65|980.32|977.92|0
1654850400000|2022-06-10 08:40:00|980.56|978.16|979.82|977.42|982.56|980.16|979.82|977.42|0
1654850700000|2022-06-10 08:45:00|980.07|977.67|978.33|975.93|980.56|978.16|977.08|974.68|0
1654851000000|2022-06-10 08:50:00|978.08|975.68|984.79|982.39|985.79|983.39|977.33|974.93|0
1654851300000|2022-06-10 08:55:00|985.04|982.64|985.79|983.39|986.79|984.39|983.3|980.9|0
1654851600000|2022-06-10 09:00:00|986.04|983.64|983.8|981.4|986.54|984.14|981.31|978.91|0
1654851900000|2022-06-10 09:05:00|983.55|981.15|983.55|981.15|983.8|981.4|981.31|978.91|0
1654852200000|2022-06-10 09:10:00|983.3|980.9|982.06|979.66|984.79|982.39|980.32|977.92|0
1654852500000|2022-06-10 09:15:00|981.81|979.41|983.43|981.03|983.55|981.15|979.95|977.55|0
1654852800000|2022-06-10 09:20:00|983.8|981.4|984.55|982.15|984.79|982.39|982.06|979.66|0
1654853100000|2022-06-10 09:25:00|984.3|981.9|981.31|978.91|985.79|983.39|981.06|978.66|0
1654853400000|2022-06-10 09:30:00|981.56|979.16|980.82|978.42|981.81|979.41|980.56|978.16|0
1654853700000|2022-06-10 09:35:00|981.07|978.67|982.69|980.29|984.43|982.03|980.57|978.17|0
1654854000000|2022-06-10 09:40:00|982.31|979.91|978.33|975.93|983.81|981.41|978.33|975.93|0
1654854300000|2022-06-10 09:45:00|978.58|976.18|984.3|981.9|984.3|981.9|978.08|975.68|0
1654854600000|2022-06-10 09:50:00|983.81|981.41|986.54|984.14|986.54|984.14|983.31|980.91|0
1654854900000|2022-06-10 09:55:00|986.79|984.39|985.43|983.03|987.29|984.89|985.18|982.78|0
1654855200000|2022-06-10 10:00:00|985.55|983.15|986.32|983.92|987.94|985.54|982.59|980.19|0
1654855500000|2022-06-10 10:05:00|986.82|984.42|988.06|985.66|989.31|986.91|985.71|983.31|0
1654855800000|2022-06-10 10:10:00|987.32|984.92|987.32|984.92|990.05|987.65|986.57|984.17|0
1654856100000|2022-06-10 10:15:00|987.07|984.67|988.06|985.66|988.31|985.91|985.33|982.93|0
1654856400000|2022-06-10 10:20:00|988.31|985.91|992.04|989.64|992.04|989.64|984.96|982.56|0
1654856700000|2022-06-10 10:25:00|991.55|989.15|993.05|990.65|993.54|991.14|991.05|988.65|0
1654857000000|2022-06-10 10:30:00|993.3|990.9|992.8|990.4|994.05|991.65|990.81|988.41|0
1654857300000|2022-06-10 10:35:00|992.44|990.04|990.69|988.29|992.8|990.4|989.82|987.42|0
1654857600000|2022-06-10 10:40:00|990.57|988.17|992.31|989.91|992.56|990.16|990.32|987.92|0
1654857900000|2022-06-10 10:45:00|992.56|990.16|992.56|990.16|992.69|990.29|990.07|987.67|0
1654858200000|2022-06-10 10:50:00|992.31|989.91|990.07|987.67|993.55|991.15|990.07|987.67|0
1654858500000|2022-06-10 10:55:00|990.32|987.92|989.32|986.92|994.3|991.9|989.32|986.92|0
1654858800000|2022-06-10 11:00:00|989.07|986.67|992.06|989.66|992.31|989.91|988.57|986.17|0
1654859100000|2022-06-10 11:05:00|991.94|989.54|987.33|984.93|992.06|989.66|986.83|984.43|0
1654859400000|2022-06-10 11:10:00|987.58|985.18|986.34|983.94|990.2|987.8|985.84|983.44|0
1654859700000|2022-06-10 11:15:00|987.08|984.68|990.56|988.16|990.56|988.16|987.08|984.68|0
1654860000000|2022-06-10 11:20:00|990.81|988.41|989.57|987.17|991.31|988.91|987.96|985.56|0
1654860300000|2022-06-10 11:25:00|989.32|986.92|988.57|986.17|990.56|988.16|987.83|985.43|0
1654860600000|2022-06-10 11:30:00|988.33|985.93|983.1|980.7|988.82|986.42|981.86|979.46|0
1654860900000|2022-06-10 11:35:00|983.35|980.95|985.11|982.71|985.6|983.2|979.12|976.72|0
1654861200000|2022-06-10 11:40:00|984.86|982.46|984.1|981.7|986.09|983.69|983.37|980.97|0
1654861500000|2022-06-10 11:45:00|983.86|981.46|985.1|982.7|986.09|983.69|982.74|980.34|0
1654861800000|2022-06-10 11:50:00|985.35|982.95|986.09|983.69|986.59|984.19|984.35|981.95|0
1654862100000|2022-06-10 11:55:00|986.34|983.94|987.84|985.44|987.84|985.44|984.1|981.7|0
1654862400000|2022-06-10 12:00:00|987.34|984.94|986.09|983.69|987.59|985.19|982.36|979.96|0
1654862700000|2022-06-10 12:05:00|985.84|983.44|982.86|980.46|985.97|983.57|982.11|979.71|0
1654863000000|2022-06-10 12:10:00|982.36|979.96|981.37|978.97|983.61|981.21|981.12|978.72|0
1654863300000|2022-06-10 12:15:00|981.62|979.22|982.36|979.96|983.11|980.71|980.87|978.47|0
1654863600000|2022-06-10 12:20:00|981.75|979.35|982.36|979.96|983.85|981.45|981.62|979.22|0
1654863900000|2022-06-10 12:25:00|981.99|979.59|982.99|980.59|983.74|981.34|977.52|975.12|0
1654864200000|2022-06-10 12:30:00|993.56|991.16|1036.54|1034.14|1040.15|1037.75|993.56|991.16|0
1654864500000|2022-06-10 12:35:00|1038.4|1036|1023.95|1021.55|1041.64|1039.24|1021.84|1019.44|0
1654864800000|2022-06-10 12:40:00|1023.45|1021.05|1028.69|1026.29|1028.69|1026.29|1013.49|1011.09|0
1654865100000|2022-06-10 12:45:00|1028.19|1025.79|1035.41|1033.01|1035.41|1033.01|1022.96|1020.56|0
1654865400000|2022-06-10 12:50:00|1035.54|1033.14|1036.66|1034.26|1042.14|1039.74|1035.41|1033.01|0
1654865700000|2022-06-10 12:55:00|1038.15|1035.75|1052.19|1049.79|1052.19|1049.79|1037.4|1035|0
1654866000000|2022-06-10 13:00:00|1052.43|1050.03|1037.24|1034.84|1052.43|1050.03|1035|1032.6|0
1654866300000|2022-06-10 13:05:00|1037.74|1035.34|1046.71|1044.31|1047.7|1045.3|1036.25|1033.85|0
1654866600000|2022-06-10 13:10:00|1047.2|1044.8|1045.96|1043.56|1048.33|1045.93|1042.22|1039.82|0
1654866900000|2022-06-10 13:15:00|1047.2|1044.8|1052.07|1049.67|1052.07|1049.67|1044.22|1041.82|0
1654867200000|2022-06-10 13:20:00|1051.69|1049.29|1058.66|1056.26|1060.79|1058.39|1046.95|1044.55|0
1654867500000|2022-06-10 13:25:00|1059.41|1057.01|1051.44|1049.04|1060.29|1057.89|1051.44|1049.04|0
1654867800000|2022-06-10 13:30:00|1051.19|1048.79|1066.13|1063.73|1068.1|1065.7|1043.22|1040.82|0
1654868100000|2022-06-10 13:35:00|1066.63|1064.23|1061.41|1059.01|1069.39|1066.99|1057.18|1054.78|0
1654868400000|2022-06-10 13:40:00|1061.91|1059.51|1052.45|1050.05|1062.91|1060.51|1052.45|1050.05|0
1654868700000|2022-06-10 13:45:00|1051.95|1049.55|1057.43|1055.03|1059.92|1057.52|1049.21|1046.81|0
1654869000000|2022-06-10 13:50:00|1059.05|1056.65|1067.64|1065.24|1068.14|1065.74|1055.68|1053.28|0
1654869300000|2022-06-10 13:55:00|1067.52|1065.12|1066.53|1064.13|1071.38|1068.98|1063.16|1060.76|0
1654869600000|2022-06-10 14:00:00|1070.02|1067.62|1085.59|1083.19|1088.08|1085.68|1070.02|1067.62|0
1654869900000|2022-06-10 14:05:00|1085.34|1082.94|1089.12|1086.72|1089.86|1087.46|1081.14|1078.74|0
1654870200000|2022-06-10 14:10:00|1089.61|1087.21|1088.1|1085.7|1094.08|1091.68|1086.87|1084.47|0
1654870500000|2022-06-10 14:15:00|1089.34|1086.94|1091.84|1089.44|1093.71|1091.31|1087.6|1085.2|0
1654870800000|2022-06-10 14:20:00|1092.09|1089.69|1097.07|1094.67|1098.32|1095.92|1090.84|1088.44|0
1654871100000|2022-06-10 14:25:00|1096.32|1093.92|1096.84|1094.44|1098.32|1095.92|1090.09|1087.69|0
1654871400000|2022-06-10 14:30:00|1097.58|1095.18|1087.99|1085.59|1098.08|1095.68|1087.99|1085.59|0
1654871700000|2022-06-10 14:35:00|1088.86|1086.46|1082.01|1079.61|1089.61|1087.21|1081.63|1079.23|0
1654872000000|2022-06-10 14:40:00|1082.63|1080.23|1078.14|1075.74|1087.61|1085.21|1078.14|1075.74|0
1654872300000|2022-06-10 14:45:00|1079.88|1077.48|1081.88|1079.48|1085.25|1082.85|1078.39|1075.99|0
1654872600000|2022-06-10 14:50:00|1082.38|1079.98|1080.13|1077.73|1082.87|1080.47|1076.77|1074.37|0
1654872900000|2022-06-10 14:55:00|1079.38|1076.98|1092.09|1089.69|1092.09|1089.69|1078.88|1076.48|0
1654873200000|2022-06-10 15:00:00|1092.59|1090.19|1091.6|1089.2|1094.59|1092.19|1088.99|1086.59|0
1654873500000|2022-06-10 15:05:00|1091.85|1089.45|1092.6|1090.2|1096.34|1093.94|1091.35|1088.95|0
1654873800000|2022-06-10 15:10:00|1093.35|1090.95|1092.85|1090.45|1095.09|1092.69|1088.61|1086.21|0
1654874100000|2022-06-10 15:15:00|1092.6|1090.2|1088.13|1085.73|1095.59|1093.19|1087.38|1084.98|0
1654874400000|2022-06-10 15:20:00|1087.88|1085.48|1093.37|1090.97|1093.62|1091.22|1084.64|1082.24|0
1654874700000|2022-06-10 15:25:00|1093.99|1091.59|1096.36|1093.96|1098.6|1096.2|1093.12|1090.72|0
1654875000000|2022-06-10 15:30:00|1095.86|1093.46|1096.86|1094.46|1100.35|1097.95|1094.61|1092.21|0
1654875300000|2022-06-10 15:35:00|1097.11|1094.71|1100.11|1097.71|1100.38|1097.98|1096.36|1093.96|0
1654875600000|2022-06-10 15:40:00|1100.36|1097.96|1093.51|1091.11|1101.61|1099.21|1093.38|1090.98|0
1654875900000|2022-06-10 15:45:00|1094.13|1091.73|1099.86|1097.46|1099.86|1097.46|1090.89|1088.49|0
1654876200000|2022-06-10 15:50:00|1100.36|1097.96|1098.12|1095.72|1101.36|1098.96|1095.38|1092.98|0
1654876500000|2022-06-10 15:55:00|1097.87|1095.47|1090.14|1087.74|1099.62|1097.22|1088.4|1086|0
1654876800000|2022-06-10 16:00:00|1090.39|1087.99|1088.88|1086.48|1091.64|1089.24|1086.16|1083.76|0
1654877100000|2022-06-10 16:05:00|1089.38|1086.98|1083.61|1081.21|1089.38|1086.98|1081.9|1079.5|0
1654877400000|2022-06-10 16:10:00|1083.86|1081.46|1092.33|1089.93|1092.83|1090.43|1083.86|1081.46|0
1654877700000|2022-06-10 16:15:00|1093.33|1090.93|1094.83|1092.43|1097.07|1094.67|1091.83|1089.43|0
1654878000000|2022-06-10 16:20:00|1095.08|1092.68|1094.59|1092.19|1095.34|1092.94|1090.11|1087.71|0
1654878300000|2022-06-10 16:25:00|1094.84|1092.44|1091.23|1088.83|1097.09|1094.69|1091.23|1088.83|0
1654878600000|2022-06-10 16:30:00|1091.6|1089.2|1093.61|1091.21|1095.11|1092.71|1088.11|1085.71|0
1654878900000|2022-06-10 16:35:00|1094.36|1091.96|1090.62|1088.22|1094.86|1092.46|1089.88|1087.48|0
1654879200000|2022-06-10 16:40:00|1090.37|1087.97|1089.38|1086.98|1092.62|1090.22|1086.14|1083.74|0
1654879500000|2022-06-10 16:45:00|1088.88|1086.48|1092.62|1090.22|1094.11|1091.71|1087.88|1085.48|0
1654879800000|2022-06-10 16:50:00|1093.61|1091.21|1097.85|1095.45|1098.35|1095.95|1093.37|1090.97|0
1654880100000|2022-06-10 16:55:00|1098.1|1095.7|1095.39|1092.99|1099.87|1097.47|1094.14|1091.74|0
1654880400000|2022-06-10 17:00:00|1094.89|1092.49|1097.38|1094.98|1100.37|1097.97|1093.64|1091.24|0
1654880700000|2022-06-10 17:05:00|1098.38|1095.98|1096.38|1093.98|1101.12|1098.72|1095.89|1093.49|0
1654881000000|2022-06-10 17:10:00|1096.13|1093.73|1098.88|1096.48|1101.12|1098.72|1094.64|1092.24|0
1654881300000|2022-06-10 17:15:00|1099.62|1097.22|1091.65|1089.25|1100.37|1097.97|1091.4|1089|0
1654881600000|2022-06-10 17:20:00|1091.9|1089.5|1091.37|1088.97|1093.64|1091.24|1089.65|1087.25|0
1654881900000|2022-06-10 17:25:00|1091.12|1088.72|1085.14|1082.74|1091.87|1089.47|1085.14|1082.74|0
1654882200000|2022-06-10 17:30:00|1086.39|1083.99|1091.37|1088.97|1094.61|1092.21|1086.14|1083.74|0
1654882500000|2022-06-10 17:35:00|1091.12|1088.72|1082.65|1080.25|1091.12|1088.72|1082.65|1080.25|0
1654882800000|2022-06-10 17:40:00|1082.4|1080|1084.64|1082.24|1086.88|1084.48|1082.15|1079.75|0
1654883100000|2022-06-10 17:45:00|1084.39|1081.99|1076.67|1074.27|1086.39|1083.99|1076.17|1073.77|0
1654883400000|2022-06-10 17:50:00|1075.93|1073.53|1081.86|1079.46|1082.11|1079.71|1072.63|1070.23|0
1654883700000|2022-06-10 17:55:00|1082.85|1080.45|1084.6|1082.2|1087.34|1084.94|1082.36|1079.96|0
1654884000000|2022-06-10 18:00:00|1084.35|1081.95|1090.83|1088.43|1091.58|1089.18|1083.85|1081.45|0
1654884300000|2022-06-10 18:05:00|1091.33|1088.93|1086.59|1084.19|1091.58|1089.18|1084.85|1082.45|0
1654884600000|2022-06-10 18:10:00|1085.85|1083.45|1087.89|1085.49|1088.64|1086.24|1084.35|1081.95|0
1654884900000|2022-06-10 18:15:00|1088.14|1085.74|1080.17|1077.77|1089.89|1087.49|1078.43|1076.03|0
1654885200000|2022-06-10 18:20:00|1080.42|1078.02|1075.93|1073.53|1080.42|1078.02|1074.19|1071.79|0
1654885500000|2022-06-10 18:25:00|1075.19|1072.79|1082.66|1080.26|1084.9|1082.5|1075.19|1072.79|0
1654885800000|2022-06-10 18:30:00|1082.41|1080.01|1077.43|1075.03|1082.41|1080.01|1075.44|1073.04|0
1654886100000|2022-06-10 18:35:00|1077.68|1075.28|1081.66|1079.26|1082.16|1079.76|1077.68|1075.28|0
1654886400000|2022-06-10 18:40:00|1082.16|1079.76|1084.16|1081.76|1087.4|1085|1081.66|1079.26|0
1654886700000|2022-06-10 18:45:00|1084.4|1082|1074.69|1072.29|1084.65|1082.25|1074.69|1072.29|0
1654887000000|2022-06-10 18:50:00|1075.19|1072.79|1073.82|1071.42|1078.67|1076.27|1073.82|1071.42|0
1654887300000|2022-06-10 18:55:00|1073.44|1071.04|1068.96|1066.56|1075.32|1072.92|1066.72|1064.32|0
1654887600000|2022-06-10 19:00:00|1068.71|1066.31|1078.8|1076.4|1079.92|1077.52|1065.72|1063.32|0
1654887900000|2022-06-10 19:05:00|1079.17|1076.77|1079.67|1077.27|1084.16|1081.76|1077.68|1075.28|0
1654888200000|2022-06-10 19:10:00|1079.92|1077.52|1074.15|1071.75|1080.67|1078.27|1072.65|1070.25|0
1654888500000|2022-06-10 19:15:00|1073.9|1071.5|1068.17|1065.77|1074.9|1072.5|1067.67|1065.27|0
1654888800000|2022-06-10 19:20:00|1067.67|1065.27|1069.66|1067.26|1079.13|1076.73|1067.67|1065.27|0
1654889100000|2022-06-10 19:25:00|1068.67|1066.27|1066.63|1064.23|1068.67|1066.27|1058.9|1056.5|0
1654889400000|2022-06-10 19:30:00|1066.88|1064.48|1072.86|1070.46|1074.35|1071.95|1066.38|1063.98|0
1654889700000|2022-06-10 19:35:00|1073.11|1070.71|1069.62|1067.22|1075.6|1073.2|1064.14|1061.74|0
1654890000000|2022-06-10 19:40:00|1069.87|1067.47|1079.84|1077.44|1082.08|1079.68|1067.13|1064.73|0
1654890300000|2022-06-10 19:45:00|1079.72|1077.32|1090.81|1088.41|1091.31|1088.91|1078.84|1076.44|0
1654890600000|2022-06-10 19:50:00|1091.81|1089.41|1089.36|1086.96|1092.85|1090.45|1083.58|1081.18|0
1654890900000|2022-06-10 19:55:00|1089.11|1086.71|1102.82|1100.42|1102.82|1100.42|1086.62|1084.22|0
1654891200000|2022-06-10 20:00:00|1102.7|1100.3|1093.87|1091.47|1104.57|1102.17|1093.87|1091.47|0
1654891500000|2022-06-10 20:05:00|1093.62|1091.22|1094.87|1092.47|1096.24|1093.84|1093.37|1090.97|0
1654891800000|2022-06-10 20:10:00|1094.62|1092.22|1092.37|1089.97|1095.75|1093.35|1092.01|1089.61|0
1655103900000|2022-06-13 07:05:00|1169.68|1167.28|1161.7|1159.3|1169.93|1167.53|1160.83|1158.43|0
1655104200000|2022-06-13 07:10:00|1162.2|1159.8|1169.93|1167.53|1172.18|1169.78|1162.2|1159.8|0
1655104500000|2022-06-13 07:15:00|1171.68|1169.28|1174.17|1171.77|1174.29|1171.89|1168.44|1166.04|0
1655104800000|2022-06-13 07:20:00|1173.05|1170.65|1166.69|1164.29|1174.04|1171.64|1166.31|1163.91|0
1655105100000|2022-06-13 07:25:00|1166.81|1164.41|1172.55|1170.15|1174.17|1171.77|1166.06|1163.66|0
1655105400000|2022-06-13 07:30:00|1172.18|1169.78|1181.03|1178.63|1181.53|1179.13|1172.18|1169.78|0
1655105700000|2022-06-13 07:35:00|1180.53|1178.13|1180.91|1178.51|1181.78|1179.38|1172.93|1170.53|0
1655106000000|2022-06-13 07:40:00|1180.16|1177.76|1183.27|1180.87|1183.52|1181.12|1178.28|1175.88|0
1655106300000|2022-06-13 07:45:00|1182.78|1180.38|1177.17|1174.77|1183.65|1181.25|1176.04|1173.64|0
1655106600000|2022-06-13 07:50:00|1177.29|1174.89|1177.54|1175.14|1178.28|1175.88|1173.18|1170.78|0
1655106900000|2022-06-13 07:55:00|1178.78|1176.38|1181.03|1178.63|1181.91|1179.51|1176.29|1173.89|0
1655107200000|2022-06-13 08:00:00|1182.03|1179.63|1188.89|1186.49|1189.01|1186.61|1181.53|1179.13|0
1655107500000|2022-06-13 08:05:00|1188.76|1186.36|1187.02|1184.62|1189.76|1187.36|1185.77|1183.37|0
1655107800000|2022-06-13 08:10:00|1186.9|1184.5|1193.4|1191|1193.52|1191.12|1185.52|1183.12|0
1655108100000|2022-06-13 08:15:00|1193.52|1191.12|1201.25|1198.85|1202.5|1200.1|1191.77|1189.37|0
1655108400000|2022-06-13 08:20:00|1200.88|1198.48|1201.5|1199.1|1201.63|1199.23|1198.01|1195.61|0
1655108700000|2022-06-13 08:25:00|1201.75|1199.35|1200|1197.6|1201.88|1199.48|1197.26|1194.86|0
1655109000000|2022-06-13 08:30:00|1200.5|1198.1|1191.52|1189.12|1201.5|1199.1|1191.52|1189.12|0
1655109300000|2022-06-13 08:35:00|1191.77|1189.37|1193.65|1191.25|1197.26|1194.86|1191.27|1188.87|0
1655109600000|2022-06-13 08:40:00|1193.9|1191.5|1191.77|1189.37|1196.26|1193.86|1188.53|1186.13|0
1655109900000|2022-06-13 08:45:00|1193.02|1190.62|1196.26|1193.86|1197.51|1195.11|1192.02|1189.62|0
1655110200000|2022-06-13 08:50:00|1196.14|1193.74|1196.05|1193.65|1200|1197.6|1194.01|1191.61|0
1655110500000|2022-06-13 08:55:00|1195.68|1193.28|1199.67|1197.27|1199.79|1197.39|1194.8|1192.4|0
1655110800000|2022-06-13 09:00:00|1200.04|1197.64|1193.55|1191.15|1201.03|1198.63|1193.55|1191.15|0
1655111100000|2022-06-13 09:05:00|1193.68|1191.28|1192.68|1190.28|1197.54|1195.14|1192.3|1189.9|0
1655111400000|2022-06-13 09:10:00|1193.05|1190.65|1195.05|1192.65|1196.05|1193.65|1192.55|1190.15|0
1655111700000|2022-06-13 09:15:00|1195.3|1192.9|1193.05|1190.65|1198.17|1195.77|1192.05|1189.65|0
1655112000000|2022-06-13 09:20:00|1192.8|1190.4|1194.93|1192.53|1195.55|1193.15|1186.82|1184.42|0
1655112300000|2022-06-13 09:25:00|1194.8|1192.4|1195.05|1192.65|1195.8|1193.4|1192.8|1190.4|0
1655112600000|2022-06-13 09:30:00|1194.8|1192.4|1196.29|1193.89|1197.29|1194.89|1193.3|1190.9|0
1655112900000|2022-06-13 09:35:00|1194.55|1192.15|1196.79|1194.39|1199.79|1197.39|1193.8|1191.4|0
1655113200000|2022-06-13 09:40:00|1196.29|1193.89|1197.54|1195.14|1201.28|1198.88|1194.3|1191.9|0
1655113500000|2022-06-13 09:45:00|1197.04|1194.64|1194.05|1191.65|1198.54|1196.14|1193.18|1190.78|0
1655113800000|2022-06-13 09:50:00|1194.3|1191.9|1196.79|1194.39|1197.29|1194.89|1193.93|1191.53|0
1655114100000|2022-06-13 09:55:00|1197.29|1194.89|1193.05|1190.65|1199.29|1196.89|1191.06|1188.66|0
1655114400000|2022-06-13 10:00:00|1192.05|1189.65|1193.05|1190.65|1195.3|1192.9|1190.06|1187.66|0
1655114700000|2022-06-13 10:05:00|1193.3|1190.9|1187.81|1185.41|1194.05|1191.65|1187.81|1185.41|0
1655115000000|2022-06-13 10:10:00|1187.56|1185.16|1185.2|1182.8|1188.56|1186.16|1184.45|1182.05|0
1655115300000|2022-06-13 10:15:00|1185.57|1183.17|1189.94|1187.54|1191.31|1188.91|1185.57|1183.17|0
1655115600000|2022-06-13 10:20:00|1190.06|1187.66|1191.31|1188.91|1192.68|1190.28|1188.06|1185.66|0
1655115900000|2022-06-13 10:25:00|1191.8|1189.4|1190.44|1188.04|1192.18|1189.78|1188.06|1185.66|0
1655116200000|2022-06-13 10:30:00|1190.31|1187.91|1184.82|1182.42|1191.55|1189.15|1184.45|1182.05|0
1655116500000|2022-06-13 10:35:00|1184.7|1182.3|1188.06|1185.66|1189.44|1187.04|1183.57|1181.17|0
1655116800000|2022-06-13 10:40:00|1188.19|1185.79|1184.07|1181.67|1188.69|1186.29|1183.57|1181.17|0
1655117100000|2022-06-13 10:45:00|1184.32|1181.92|1187.81|1185.41|1189.19|1186.79|1183.82|1181.42|0
1655117400000|2022-06-13 10:50:00|1188.06|1185.66|1184.32|1181.92|1189.31|1186.91|1183.82|1181.42|0
1655117700000|2022-06-13 10:55:00|1184.2|1181.8|1187.44|1185.04|1188.44|1186.04|1183.57|1181.17|0
1655118000000|2022-06-13 11:00:00|1185.82|1183.42|1181.71|1179.31|1186.07|1183.67|1180.58|1178.18|0
1655118300000|2022-06-13 11:05:00|1181.58|1179.18|1186.82|1184.42|1187.56|1185.16|1180.33|1177.93|0
1655118600000|2022-06-13 11:10:00|1186.57|1184.17|1188.31|1185.91|1190.69|1188.29|1186.57|1184.17|0
1655118900000|2022-06-13 11:15:00|1188.56|1186.16|1188.81|1186.41|1189.56|1187.16|1184.7|1182.3|0
1655119200000|2022-06-13 11:20:00|1189.56|1187.16|1192.8|1190.4|1193.3|1190.9|1188.31|1185.91|0
1655119500000|2022-06-13 11:25:00|1192.3|1189.9|1189.06|1186.66|1193.8|1191.4|1186.57|1184.17|0
1655119800000|2022-06-13 11:30:00|1188.81|1186.41|1192.55|1190.15|1193.05|1190.65|1185.82|1183.42|0
1655120100000|2022-06-13 11:35:00|1192.43|1190.03|1189.19|1186.79|1193.3|1190.9|1187.31|1184.91|0
1655120400000|2022-06-13 11:40:00|1188.94|1186.54|1196.04|1193.64|1196.04|1193.64|1188.19|1185.79|0
1655120700000|2022-06-13 11:45:00|1195.79|1193.39|1197.54|1195.14|1197.54|1195.14|1194.18|1191.78|0
1655121000000|2022-06-13 11:50:00|1197.29|1194.89|1196.42|1194.02|1199.29|1196.89|1195.79|1193.39|0
1655121300000|2022-06-13 11:55:00|1196.17|1193.77|1198.29|1195.89|1199.04|1196.64|1195.79|1193.39|0
1655121600000|2022-06-13 12:00:00|1198.3|1195.9|1194.19|1191.79|1198.43|1196.03|1191.32|1188.92|0
1655121900000|2022-06-13 12:05:00|1194.31|1191.91|1193.06|1190.66|1197.18|1194.78|1191.32|1188.92|0
1655122200000|2022-06-13 12:10:00|1192.81|1190.41|1185.33|1182.93|1193.69|1191.29|1185.33|1182.93|0
1655122500000|2022-06-13 12:15:00|1185.71|1183.31|1185.05|1182.65|1189.04|1186.64|1182.34|1179.94|0
1655122800000|2022-06-13 12:20:00|1184.8|1182.4|1182.06|1179.66|1185.3|1182.9|1181.31|1178.91|0
1655123100000|2022-06-13 12:25:00|1182.56|1180.16|1184.05|1181.65|1185.3|1182.9|1181.56|1179.16|0
1655123400000|2022-06-13 12:30:00|1184.3|1181.9|1185.55|1183.15|1185.55|1183.15|1181.56|1179.16|0
1655123700000|2022-06-13 12:35:00|1185.8|1183.4|1186.27|1183.87|1189.52|1187.12|1185.05|1182.65|0
1655124000000|2022-06-13 12:40:00|1187.02|1184.62|1189.26|1186.86|1191.39|1188.99|1185.27|1182.87|0
1655124300000|2022-06-13 12:45:00|1189.51|1187.11|1191.51|1189.11|1193|1190.6|1188.26|1185.86|0
1655124600000|2022-06-13 12:50:00|1191.26|1188.86|1192.24|1189.84|1192.74|1190.34|1187.76|1185.36|0
1655124900000|2022-06-13 12:55:00|1191.99|1189.59|1194.73|1192.33|1195.23|1192.83|1189.99|1187.59|0
1655125200000|2022-06-13 13:00:00|1194.98|1192.58|1196.48|1194.08|1197.73|1195.33|1194.98|1192.58|0
1655125500000|2022-06-13 13:05:00|1196.23|1193.83|1195.73|1193.33|1197.86|1195.46|1193.98|1191.58|0
1655125800000|2022-06-13 13:10:00|1196.23|1193.83|1191.25|1188.85|1196.23|1193.83|1190.75|1188.35|0
1655126100000|2022-06-13 13:15:00|1191|1188.6|1194.99|1192.59|1194.99|1192.59|1190|1187.6|0
1655126400000|2022-06-13 13:20:00|1195.24|1192.84|1198.48|1196.08|1198.98|1196.58|1194.99|1192.59|0
1655126700000|2022-06-13 13:25:00|1198.23|1195.83|1201.23|1198.83|1201.48|1199.08|1196.74|1194.34|0
1655127000000|2022-06-13 13:30:00|1202.23|1199.83|1187.5|1185.1|1202.23|1199.83|1183.39|1180.99|0
1655127300000|2022-06-13 13:35:00|1188|1185.6|1196.98|1194.58|1196.98|1194.58|1183|1180.6|0
1655127600000|2022-06-13 13:40:00|1197.97|1195.57|1195.73|1193.33|1208.21|1205.81|1194.48|1192.08|0
1655127900000|2022-06-13 13:45:00|1197.36|1194.96|1201.47|1199.07|1202.35|1199.95|1186.99|1184.59|0
1655128200000|2022-06-13 13:50:00|1201.72|1199.32|1201.72|1199.32|1203.22|1200.82|1195.23|1192.83|0
1655128500000|2022-06-13 13:55:00|1201.85|1199.45|1202.47|1200.07|1203.34|1200.94|1195.98|1193.58|0
1655128800000|2022-06-13 14:00:00|1201.6|1199.2|1204.7|1202.3|1207.96|1205.56|1193.36|1190.96|0
1655129100000|2022-06-13 14:05:00|1205.2|1202.8|1204.45|1202.05|1206.45|1204.05|1195.84|1193.44|0
1655129400000|2022-06-13 14:10:00|1204.7|1202.3|1215.69|1213.29|1216.44|1214.04|1201.21|1198.81|0
1655129700000|2022-06-13 14:15:00|1215.94|1213.54|1224.93|1222.53|1227.93|1225.53|1215.94|1213.54|0
1655130000000|2022-06-13 14:20:00|1225.93|1223.53|1229.42|1227.02|1229.42|1227.02|1220.68|1218.28|0
1655130300000|2022-06-13 14:25:00|1229.67|1227.27|1228.19|1225.79|1231.17|1228.77|1226.68|1224.28|0
1655130600000|2022-06-13 14:30:00|1228.69|1226.29|1225.19|1222.79|1232.18|1229.78|1224.19|1221.79|0
1655130900000|2022-06-13 14:35:00|1225.69|1223.29|1225.19|1222.79|1226.19|1223.79|1220.45|1218.05|0
1655131200000|2022-06-13 14:40:00|1226.19|1223.79|1237.93|1235.53|1239.55|1237.15|1226.19|1223.79|0
1655131500000|2022-06-13 14:45:00|1238.17|1235.77|1242.44|1240.04|1243.67|1241.27|1237.06|1234.66|0
1655131800000|2022-06-13 14:50:00|1242.69|1240.29|1238.69|1236.29|1245.56|1243.16|1237.44|1235.04|0
1655132100000|2022-06-13 14:55:00|1238.44|1236.04|1239.69|1237.29|1240.69|1238.29|1234.95|1232.55|0
1655132400000|2022-06-13 15:00:00|1238.69|1236.29|1246.68|1244.28|1248.43|1246.03|1238.44|1236.04|0
1655132700000|2022-06-13 15:05:00|1246.93|1244.53|1247.43|1245.03|1248.68|1246.28|1245.43|1243.03|0
1655133000000|2022-06-13 15:10:00|1247.93|1245.53|1240.44|1238.04|1250.68|1248.28|1240.19|1237.79|0
1655133300000|2022-06-13 15:15:00|1241.19|1238.79|1227.68|1225.28|1241.19|1238.79|1227.18|1224.78|0
1655133600000|2022-06-13 15:20:00|1228.18|1225.78|1217.95|1215.55|1229.43|1227.03|1217.95|1215.55|0
1655133900000|2022-06-13 15:25:00|1217.2|1214.8|1226.43|1224.03|1227.18|1224.78|1216.2|1213.8|0
1655134200000|2022-06-13 15:30:00|1226.18|1223.78|1224.68|1222.28|1232.8|1230.4|1221.94|1219.54|0
1655134500000|2022-06-13 15:35:00|1226.18|1223.78|1213.95|1211.55|1226.18|1223.78|1213.95|1211.55|0
1655134800000|2022-06-13 15:40:00|1213.7|1211.3|1210.7|1208.3|1217.82|1215.42|1207.46|1205.06|0
1655135100000|2022-06-13 15:45:00|1210.45|1208.05|1214.19|1211.79|1219.18|1216.78|1209.7|1207.3|0
1655135400000|2022-06-13 15:50:00|1214.07|1211.67|1223.92|1221.52|1224.42|1222.02|1210.94|1208.54|0
1655135700000|2022-06-13 15:55:00|1223.67|1221.27|1216.43|1214.03|1223.92|1221.52|1215.93|1213.53|0
1655136000000|2022-06-13 16:00:00|1217.68|1215.28|1218.18|1215.78|1220.93|1218.53|1209.94|1207.54|0
1655136300000|2022-06-13 16:05:00|1216.93|1214.53|1213.93|1211.53|1221.43|1219.03|1207.19|1204.79|0
1655136600000|2022-06-13 16:10:00|1215.68|1213.28|1210.19|1207.79|1217.68|1215.28|1203.45|1201.05|0
1655136900000|2022-06-13 16:15:00|1209.69|1207.29|1210.94|1208.54|1215.43|1213.03|1205.44|1203.04|0
1655137200000|2022-06-13 16:20:00|1210.19|1207.79|1210.69|1208.29|1213.43|1211.03|1204.7|1202.3|0
1655137500000|2022-06-13 16:25:00|1210.82|1208.42|1209.19|1206.79|1211.94|1209.54|1204.95|1202.55|0
1655137800000|2022-06-13 16:30:00|1210.44|1208.04|1197.71|1195.31|1213.18|1210.78|1194.96|1192.56|0
1655138100000|2022-06-13 16:35:00|1198.45|1196.05|1190.2|1187.8|1198.45|1196.05|1187.2|1184.8|0
1655138400000|2022-06-13 16:40:00|1189.45|1187.05|1204.18|1201.78|1205.18|1202.78|1189.45|1187.05|0
1655138700000|2022-06-13 16:45:00|1204.93|1202.53|1206.93|1204.53|1207.43|1205.03|1201.93|1199.53|0
1655139000000|2022-06-13 16:50:00|1207.68|1205.28|1212.42|1210.02|1212.92|1210.52|1202.43|1200.03|0
1655139300000|2022-06-13 16:55:00|1212.92|1210.52|1217.91|1215.51|1218.91|1216.51|1210.17|1207.77|0
1655139600000|2022-06-13 17:00:00|1218.66|1216.26|1223.92|1221.04|1224.4|1221.76|1217.91|1215.51|0
1655139900000|2022-06-13 17:05:00|1224.67|1221.79|1221.17|1218.29|1226.66|1223.78|1221.17|1218.29|0
1655140200000|2022-06-13 17:10:00|1221.42|1218.54|1221.17|1218.29|1226.17|1223.29|1221.17|1218.29|0
1655140500000|2022-06-13 17:15:00|1221.67|1218.79|1221.42|1218.54|1223.92|1221.04|1220.05|1217.17|0
1655140800000|2022-06-13 17:20:00|1223.17|1220.29|1224.17|1221.29|1226.41|1223.53|1221.3|1218.42|0
1655141100000|2022-06-13 17:25:00|1223.42|1220.54|1225.42|1222.54|1229.66|1226.78|1222.17|1219.29|0
1655141400000|2022-06-13 17:30:00|1226.17|1223.29|1229.91|1227.03|1230.41|1227.53|1222.42|1219.54|0
1655141700000|2022-06-13 17:35:00|1230.16|1227.28|1221.67|1218.79|1230.91|1228.03|1221.67|1218.79|0
1655142000000|2022-06-13 17:40:00|1221.92|1219.04|1209.44|1206.56|1221.92|1219.04|1209.44|1206.56|0
1655142300000|2022-06-13 17:45:00|1209.19|1206.31|1202.43|1199.55|1210.93|1208.05|1202.43|1199.55|0
1655142600000|2022-06-13 17:50:00|1202.68|1199.8|1210.17|1207.29|1212.41|1209.53|1200.43|1197.55|0
1655142900000|2022-06-13 17:55:00|1207.92|1205.04|1206.42|1203.54|1209.42|1206.54|1204.17|1201.29|0
1655143200000|2022-06-13 18:00:00|1206.67|1203.79|1213.92|1211.52|1216.17|1213.77|1206.42|1203.54|0
1655143500000|2022-06-13 18:05:00|1214.17|1211.77|1221.93|1219.53|1222.06|1219.66|1214.05|1211.65|0
1655143800000|2022-06-13 18:10:00|1222.68|1220.28|1227.17|1224.77|1227.42|1225.02|1220.18|1217.78|0
1655144100000|2022-06-13 18:15:00|1228.41|1225.53|1222.17|1219.29|1228.41|1225.53|1220.92|1218.04|0
1655144400000|2022-06-13 18:20:00|1221.92|1219.04|1222.92|1220.04|1223.42|1220.54|1216.93|1214.05|0
1655144700000|2022-06-13 18:25:00|1223.17|1220.29|1222.92|1220.04|1223.92|1221.04|1219.17|1216.29|0
1655145000000|2022-06-13 18:30:00|1223.67|1220.79|1224.67|1221.79|1232.91|1230.03|1221.67|1218.79|0
1655145300000|2022-06-13 18:35:00|1224.92|1222.04|1216.43|1213.55|1225.42|1222.54|1212.43|1209.55|0
1655145600000|2022-06-13 18:40:00|1215.43|1212.55|1215.93|1213.05|1219.42|1216.54|1210.19|1207.31|0
1655145900000|2022-06-13 18:45:00|1214.93|1212.05|1217.18|1214.3|1220.42|1217.54|1211.68|1208.8|0
1655146200000|2022-06-13 18:50:00|1217.93|1215.05|1222.42|1219.54|1224.42|1221.54|1217.93|1215.05|0
1655146500000|2022-06-13 18:55:00|1223.67|1220.79|1230.16|1227.28|1232.16|1229.28|1223.67|1220.79|0
1655146800000|2022-06-13 19:00:00|1231.41|1228.53|1227.68|1224.8|1235.42|1232.54|1225.43|1222.55|0
1655147100000|2022-06-13 19:05:00|1228.43|1225.55|1234.67|1231.79|1235.67|1232.79|1225.19|1222.31|0
1655147400000|2022-06-13 19:10:00|1234.92|1232.04|1239.42|1236.54|1241.17|1238.29|1234.67|1231.79|0
1655147700000|2022-06-13 19:15:00|1240.17|1237.29|1235.67|1232.79|1245.16|1242.28|1219.94|1217.06|0
1655148000000|2022-06-13 19:20:00|1236.92|1234.04|1242.43|1239.55|1243.17|1240.29|1231.43|1228.55|0
1655148300000|2022-06-13 19:25:00|1243.17|1240.29|1248.67|1245.79|1248.67|1245.79|1239.68|1236.8|0
1655148600000|2022-06-13 19:30:00|1248.55|1245.67|1252.16|1249.28|1256.66|1253.78|1246.67|1243.79|0
1655148900000|2022-06-13 19:35:00|1251.66|1248.78|1254.66|1251.78|1255.29|1252.41|1241.93|1239.05|0
1655149200000|2022-06-13 19:40:00|1254.29|1251.41|1258.19|1255.31|1260.17|1257.29|1253.41|1250.53|0
1655149500000|2022-06-13 19:45:00|1258.44|1255.56|1256.07|1253.19|1259.44|1256.56|1249.58|1246.7|0
1655149800000|2022-06-13 19:50:00|1256.32|1253.44|1252.08|1249.2|1266.18|1263.3|1251.2|1248.32|0
1655150100000|2022-06-13 19:55:00|1250.95|1248.07|1247.19|1244.31|1253.83|1250.95|1244.71|1241.83|0
1655150400000|2022-06-13 20:00:00|1248.69|1245.81|1247.68|1244.8|1256.93|1254.05|1247.68|1244.8|0
1655150700000|2022-06-13 20:05:00|1247.93|1245.05|1243.33|1240.93|1248.56|1245.68|1243.2|1240.8|0
1655151000000|2022-06-13 20:10:00|1243.2|1240.8|1245.44|1243.04|1245.69|1243.29|1238.7|1236.3|0
1655151300000|2022-06-13 20:15:00|1245.27|1242.47|1246.14|1243.34|1248.02|1245.22|1242.4|1239.6|0
1655151600000|2022-06-13 20:20:00|1246.39|1243.59|1250.39|1247.59|1250.64|1247.84|1245.89|1243.09|0
1655151900000|2022-06-13 20:25:00|1250.64|1247.84|1247.64|1244.84|1251.14|1248.34|1246.89|1244.09|0
1655152200000|2022-06-13 20:30:00|1247.39|1244.59|1245.02|1242.22|1247.39|1244.59|1243.9|1241.1|0
1655152500000|2022-06-13 20:35:00|1245.27|1242.47|1242.15|1239.35|1246.64|1243.84|1241.65|1238.85|0
1655152800000|2022-06-13 20:40:00|1242.4|1239.6|1242.15|1239.35|1243.53|1240.73|1241.15|1238.35|0
1655153100000|2022-06-13 20:45:00|1241.9|1239.1|1243.65|1240.85|1243.9|1241.1|1240.78|1237.98|0
1655153400000|2022-06-13 20:50:00|1243.78|1240.98|1243.03|1240.23|1245.52|1242.72|1242.53|1239.73|0
1655153700000|2022-06-13 20:55:00|1242.78|1239.98|1243.78|1240.98|1246.27|1243.47|1242.4|1239.6|0
1655154000000|2022-06-13 21:00:00|1243.8|1241|1244.37|1241.57|1244.52|1241.72|1243.43|1240.63|0
1655154300000|2022-06-13 21:05:00|1244.45|1241.65|1243.94|1241.14|1244.45|1241.65|1243.65|1240.85|0
1655154600000|2022-06-13 21:10:00|1244.27|1241.47|1244.53|1241.73|1244.78|1241.98|1243.81|1241.01|0
1655154900000|2022-06-13 21:15:00|1244.38|1241.58|1243.91|1241.11|1244.38|1241.58|1243.7|1240.9|0
1655155200000|2022-06-13 21:20:00|1243.98|1241.18|1242.68|1239.88|1244.16|1241.36|1242.68|1239.88|0
1655155500000|2022-06-13 21:25:00|1242.57|1239.77|1242.79|1239.99|1242.97|1240.17|1242.17|1239.37|0
1655155800000|2022-06-13 21:30:00|1242.72|1239.92|1242.57|1239.77|1242.76|1239.96|1241.92|1239.12|0
1655156100000|2022-06-13 21:35:00|1242.39|1239.59|1242.06|1239.26|1242.43|1239.63|1241.77|1238.97|0
1655156400000|2022-06-13 21:40:00|1242.14|1239.34|1242.76|1239.96|1242.9|1240.1|1242.14|1239.34|0
1655156700000|2022-06-13 21:45:00|1242.57|1239.77|1243.19|1240.39|1243.3|1240.5|1242.54|1239.74|0
1655157000000|2022-06-13 21:50:00|1242.97|1240.17|1242.76|1239.96|1243.3|1240.5|1242.28|1239.48|0
1655157300000|2022-06-13 21:55:00|1242.87|1240.07|1242.39|1239.59|1243.19|1240.39|1241.95|1239.15|0
1655157600000|2022-06-13 22:00:00|1242.03|1239.23|1238.65|1235.85|1242.03|1239.23|1235.91|1233.11|0
1655157900000|2022-06-13 22:05:00|1238.4|1235.6|1234.66|1231.86|1238.4|1235.6|1234.66|1231.86|0
1655158200000|2022-06-13 22:10:00|1234.91|1232.11|1234.67|1231.87|1235.41|1232.61|1233.92|1231.12|0
1655158500000|2022-06-13 22:15:00|1234.42|1231.62|1232.67|1229.87|1234.42|1231.62|1232.42|1229.62|0
1655158800000|2022-06-13 22:20:00|1232.55|1229.75|1233.05|1230.25|1234.67|1231.87|1232.17|1229.37|0
1655159100000|2022-06-13 22:25:00|1232.92|1230.12|1232.67|1229.87|1233.92|1231.12|1232.67|1229.87|0
1655159400000|2022-06-13 22:30:00|1232.8|1230|1234.17|1231.37|1234.67|1231.87|1232.42|1229.62|0
1655159700000|2022-06-13 22:35:00|1234.67|1231.87|1234.42|1231.62|1235.17|1232.37|1234.42|1231.62|0
1655160000000|2022-06-13 22:40:00|1234.55|1231.75|1235.54|1232.74|1236.16|1233.36|1234.17|1231.37|0
1655160300000|2022-06-13 22:45:00|1235.66|1232.86|1235.91|1233.11|1236.79|1233.99|1235.66|1232.86|0
1655160600000|2022-06-13 22:50:00|1236.16|1233.36|1236.16|1233.36|1237.41|1234.61|1236.04|1233.24|0
1655160900000|2022-06-13 22:55:00|1236.04|1233.24|1237.16|1234.36|1237.16|1234.36|1235.05|1232.25|0
1655161200000|2022-06-13 23:00:00|1236.91|1234.11|1238.41|1235.61|1238.41|1235.61|1236.16|1233.36|0
1655161500000|2022-06-13 23:05:00|1238.16|1235.36|1238.41|1235.61|1238.66|1235.86|1237.04|1234.24|0
1655161800000|2022-06-13 23:10:00|1238.66|1235.86|1240.04|1237.24|1240.66|1237.86|1238.29|1235.49|0
1655162100000|2022-06-13 23:15:00|1240.16|1237.36|1241.79|1238.99|1243.15|1240.35|1240.16|1237.36|0
1655162400000|2022-06-13 23:20:00|1241.91|1239.11|1239.91|1237.11|1242.04|1239.24|1239.66|1236.86|0
1655162700000|2022-06-13 23:25:00|1239.79|1236.99|1239.66|1236.86|1241.41|1238.61|1239.29|1236.49|0
1655163000000|2022-06-13 23:30:00|1239.91|1237.11|1242.53|1239.73|1242.65|1239.85|1239.16|1236.36|0
1655163300000|2022-06-13 23:35:00|1242.28|1239.48|1244.53|1241.73|1244.53|1241.73|1241.66|1238.86|0
1655163600000|2022-06-13 23:40:00|1244.65|1241.85|1245.9|1243.1|1246.03|1243.23|1244.65|1241.85|0
1655163900000|2022-06-13 23:45:00|1245.78|1242.98|1243.4|1240.6|1246.15|1243.35|1243.15|1240.35|0
1655164200000|2022-06-13 23:50:00|1243.28|1240.48|1242.53|1239.73|1243.78|1240.98|1242.15|1239.35|0
1655164500000|2022-06-13 23:55:00|1242.65|1239.85|1238.66|1235.86|1242.65|1239.85|1238.66|1235.86|0
1655164800000|2022-06-14 00:00:00|1238.91|1236.11|1240.66|1237.86|1241.66|1238.86|1236.41|1233.61|0
1655165100000|2022-06-14 00:05:00|1240.41|1237.61|1234.3|1231.5|1242.03|1239.23|1234.3|1231.5|0
1655165400000|2022-06-14 00:10:00|1234.17|1231.37|1232.92|1230.12|1234.67|1231.87|1231.17|1228.37|0
1655165700000|2022-06-14 00:15:00|1233.17|1230.37|1238.79|1235.99|1240.54|1237.74|1231.17|1228.37|0
1655166000000|2022-06-14 00:20:00|1238.66|1235.86|1234.05|1231.25|1239.66|1236.86|1233.17|1230.37|0
1655166300000|2022-06-14 00:25:00|1234.17|1231.37|1232.67|1229.87|1234.91|1232.11|1231.17|1228.37|0
1655166600000|2022-06-14 00:30:00|1232.55|1229.75|1228.18|1225.38|1234.55|1231.75|1227.93|1225.13|0
1655166900000|2022-06-14 00:35:00|1227.68|1224.88|1224.93|1222.13|1228.42|1225.62|1223.68|1220.88|0
1655167200000|2022-06-14 00:40:00|1224.68|1221.88|1225.56|1222.76|1226.81|1224.01|1223.43|1220.63|0
1655167500000|2022-06-14 00:45:00|1225.68|1222.88|1228.8|1226|1228.92|1226.12|1225.31|1222.51|0
1655167800000|2022-06-14 00:50:00|1228.67|1225.87|1227.18|1224.38|1230.17|1227.37|1226.68|1223.88|0
1655168100000|2022-06-14 00:55:00|1226.43|1223.63|1226.68|1223.88|1229.42|1226.62|1225.43|1222.63|0
1655168400000|2022-06-14 01:00:00|1226.93|1224.13|1226.43|1223.63|1229.05|1226.25|1225.68|1222.88|0
1655168700000|2022-06-14 01:05:00|1226.31|1223.51|1230.17|1227.37|1230.42|1227.62|1225.43|1222.63|0
1655169000000|2022-06-14 01:10:00|1230.42|1227.62|1229.67|1226.87|1230.42|1227.62|1228.17|1225.37|0
1655169300000|2022-06-14 01:15:00|1229.8|1227|1230.92|1228.12|1231.17|1228.37|1227.68|1224.88|0
1655169600000|2022-06-14 01:20:00|1230.42|1227.62|1228.42|1225.62|1231.42|1228.62|1228.17|1225.37|0
1655169900000|2022-06-14 01:25:00|1228.67|1225.87|1233.67|1230.87|1233.67|1230.87|1227.93|1225.13|0
1655170200000|2022-06-14 01:30:00|1233.92|1231.12|1229.67|1226.87|1235.41|1232.61|1229.42|1226.62|0
1655170500000|2022-06-14 01:35:00|1229.8|1227|1230.17|1227.37|1231.05|1228.25|1227.93|1225.13|0
1655170800000|2022-06-14 01:40:00|1229.92|1227.12|1233.42|1230.62|1233.42|1230.62|1229.92|1227.12|0
1655171100000|2022-06-14 01:45:00|1233.92|1231.12|1236.16|1233.36|1237.66|1234.86|1233.92|1231.12|0
1655171400000|2022-06-14 01:50:00|1236.41|1233.61|1236.66|1233.86|1237.66|1234.86|1234.05|1231.25|0
1655171700000|2022-06-14 01:55:00|1237.16|1234.36|1237.41|1234.61|1239.29|1236.49|1236.41|1233.61|0
1655172000000|2022-06-14 02:00:00|1237.91|1235.11|1235.91|1233.11|1238.29|1235.49|1234.17|1231.37|0
1655172300000|2022-06-14 02:05:00|1235.66|1232.86|1231.42|1228.62|1236.66|1233.86|1230.92|1228.12|0
1655172600000|2022-06-14 02:10:00|1231.92|1229.12|1232.67|1229.87|1233.67|1230.87|1230.92|1228.12|0
1655172900000|2022-06-14 02:15:00|1232.92|1230.12|1234.17|1231.37|1234.66|1231.86|1230.92|1228.12|0
1655173200000|2022-06-14 02:20:00|1234.05|1231.25|1232.17|1229.37|1234.17|1231.37|1231.8|1229|0
1655173500000|2022-06-14 02:25:00|1232.42|1229.62|1232.67|1229.87|1234.41|1231.61|1231.67|1228.87|0
1655173800000|2022-06-14 02:30:00|1233.05|1230.25|1230.92|1228.12|1233.42|1230.62|1229.42|1226.62|0
1655174100000|2022-06-14 02:35:00|1230.67|1227.87|1230.17|1227.37|1231.17|1228.37|1229.17|1226.37|0
1655174400000|2022-06-14 02:40:00|1229.92|1227.12|1230.92|1228.12|1231.42|1228.62|1228.92|1226.12|0
1655174700000|2022-06-14 02:45:00|1231.17|1228.37|1230.92|1228.12|1232.17|1229.37|1229.42|1226.62|0
1655175000000|2022-06-14 02:50:00|1230.8|1228|1230.17|1227.37|1230.92|1228.12|1229.17|1226.37|0
1655175300000|2022-06-14 02:55:00|1230.3|1227.5|1228.42|1225.62|1230.42|1227.62|1227.8|1225|0
1655175600000|2022-06-14 03:00:00|1228.67|1225.87|1225.68|1222.88|1228.67|1225.87|1225.43|1222.63|0
1655175900000|2022-06-14 03:05:00|1225.43|1222.63|1227.18|1224.38|1227.67|1224.87|1225.43|1222.63|0
1655176200000|2022-06-14 03:10:00|1226.93|1224.13|1224.18|1221.38|1226.93|1224.13|1223.68|1220.88|0
1655176500000|2022-06-14 03:15:00|1224.31|1221.51|1225.68|1222.88|1225.93|1223.13|1224.31|1221.51|0
1655176800000|2022-06-14 03:20:00|1225.81|1223.01|1224.93|1222.13|1225.93|1223.13|1224.68|1221.88|0
1655177100000|2022-06-14 03:25:00|1225.06|1222.26|1224.81|1222.01|1225.68|1222.88|1223.93|1221.13|0
1655177400000|2022-06-14 03:30:00|1224.68|1221.88|1220.94|1218.14|1225.18|1222.38|1219.94|1217.14|0
1655177700000|2022-06-14 03:35:00|1221.19|1218.39|1222.43|1219.63|1222.68|1219.88|1220.19|1217.39|0
1655178000000|2022-06-14 03:40:00|1222.68|1219.88|1222.56|1219.76|1223.68|1220.88|1222.43|1219.63|0
1655178300000|2022-06-14 03:45:00|1222.68|1219.88|1222.43|1219.63|1223.43|1220.63|1221.19|1218.39|0
1655178600000|2022-06-14 03:50:00|1222.68|1219.88|1220.94|1218.14|1223.18|1220.38|1220.82|1218.02|0
1655178900000|2022-06-14 03:55:00|1221.19|1218.39|1221.68|1218.88|1222.43|1219.63|1220.19|1217.39|0
1655179200000|2022-06-14 04:00:00|1221.43|1218.63|1210.18|1207.38|1221.43|1218.63|1208.69|1205.89|0
1655179500000|2022-06-14 04:05:00|1209.68|1206.88|1208.07|1205.27|1210.43|1207.63|1207.94|1205.14|0
1655179800000|2022-06-14 04:10:00|1207.94|1205.14|1207.19|1204.39|1209.18|1206.38|1206.19|1203.39|0
1655180100000|2022-06-14 04:15:00|1206.82|1204.02|1206.19|1203.39|1207.69|1204.89|1205.19|1202.39|0
1655180400000|2022-06-14 04:20:00|1206.44|1203.64|1207.93|1205.13|1208.92|1206.12|1205.93|1203.13|0
1655180700000|2022-06-14 04:25:00|1207.68|1204.88|1206.68|1203.88|1210.17|1207.37|1206.43|1203.63|0
1655181000000|2022-06-14 04:30:00|1206.81|1204.01|1208.55|1205.75|1210.67|1207.87|1206.81|1204.01|0
1655181300000|2022-06-14 04:35:00|1208.8|1206|1209.55|1206.75|1211.42|1208.62|1208.67|1205.87|0
1655181600000|2022-06-14 04:40:00|1209.92|1207.12|1209.67|1206.87|1210.42|1207.62|1209.17|1206.37|0
1655181900000|2022-06-14 04:45:00|1209.92|1207.12|1211.67|1208.87|1212.67|1209.87|1209.67|1206.87|0
1655182200000|2022-06-14 04:50:00|1211.92|1209.12|1209.67|1206.87|1213.17|1210.37|1208.92|1206.12|0
1655182500000|2022-06-14 04:55:00|1209.55|1206.75|1209.17|1206.37|1210.17|1207.37|1208.42|1205.62|0
1655182800000|2022-06-14 05:00:00|1208.92|1206.12|1206.93|1204.13|1210.17|1207.37|1206.18|1203.38|0
1655183100000|2022-06-14 05:05:00|1206.68|1203.88|1205.68|1202.88|1206.81|1204.01|1203.93|1201.13|0
1655183400000|2022-06-14 05:10:00|1205.18|1202.38|1206.43|1203.63|1207.68|1204.88|1203.81|1201.01|0
1655183700000|2022-06-14 05:15:00|1206.68|1203.88|1207.93|1205.13|1208.92|1206.12|1206.68|1203.88|0
1655184000000|2022-06-14 05:20:00|1208.06|1205.26|1208.18|1205.38|1208.67|1205.87|1207.43|1204.63|0
1655184300000|2022-06-14 05:25:00|1208.42|1205.62|1208.42|1205.62|1209.17|1206.37|1206.68|1203.88|0
1655184600000|2022-06-14 05:30:00|1208.18|1205.38|1209.42|1206.62|1210.42|1207.62|1205.68|1202.88|0
1655184900000|2022-06-14 05:35:00|1209.17|1206.37|1208.3|1205.5|1209.42|1206.62|1205.93|1203.13|0
1655185200000|2022-06-14 05:40:00|1208.42|1205.62|1203.43|1200.63|1208.42|1205.62|1202.18|1199.38|0
1655185500000|2022-06-14 05:45:00|1203.68|1200.88|1203.43|1200.63|1204.43|1201.63|1201.44|1198.64|0
1655185800000|2022-06-14 05:50:00|1203.68|1200.88|1199.94|1197.14|1204.18|1201.38|1199.69|1196.89|0
1655186100000|2022-06-14 05:55:00|1199.69|1196.89|1201.44|1198.64|1201.94|1199.14|1198.69|1195.89|0
1655186400000|2022-06-14 06:00:00|1201.94|1199.14|1197.44|1194.64|1203.18|1200.38|1195.7|1192.9|0
1655186700000|2022-06-14 06:05:00|1197.69|1194.89|1196.57|1193.77|1198.94|1196.14|1196.32|1193.52|0
1655187000000|2022-06-14 06:10:00|1196.69|1193.89|1195.95|1193.15|1198.44|1195.64|1195.45|1192.65|0
1655187300000|2022-06-14 06:15:00|1196.19|1193.39|1194.95|1192.15|1197.19|1194.39|1194.2|1191.4|0
1655187600000|2022-06-14 06:20:00|1194.7|1191.9|1198.07|1195.27|1198.44|1195.64|1194.45|1191.65|0
1655187900000|2022-06-14 06:25:00|1198.19|1195.39|1201.19|1198.39|1201.19|1198.39|1195.58|1192.78|0
1655188200000|2022-06-14 06:30:00|1200.94|1198.14|1197.38|1194.58|1200.94|1198.14|1196.19|1193.39|0
1655188500000|2022-06-14 06:35:00|1197.13|1194.33|1201.63|1198.83|1202.01|1199.21|1197.13|1194.33|0
1655188800000|2022-06-14 06:40:00|1201.88|1199.08|1200.13|1197.33|1202.13|1199.33|1199.13|1196.33|0
1655189100000|2022-06-14 06:45:00|1199.88|1197.08|1196.39|1193.59|1200.13|1197.33|1196.39|1193.59|0
1655189400000|2022-06-14 06:50:00|1196.89|1194.09|1198.38|1195.58|1198.88|1196.08|1196.89|1194.09|0
1655189700000|2022-06-14 06:55:00|1198.63|1195.83|1198.88|1196.08|1200.63|1197.83|1197.63|1194.83|0
1655190000000|2022-06-14 07:00:00|1200.38|1197.58|1201.51|1198.71|1202.38|1199.58|1198.76|1195.96|0
1655190300000|2022-06-14 07:05:00|1200.93|1198.53|1204.18|1201.78|1205.17|1202.77|1197.43|1195.03|0
1655190600000|2022-06-14 07:10:00|1204.68|1202.28|1208.92|1206.52|1209.42|1207.02|1202.68|1200.28|0
1655190900000|2022-06-14 07:15:00|1208.42|1206.02|1208.67|1206.27|1212.05|1209.65|1206.42|1204.02|0
1655191200000|2022-06-14 07:20:00|1208.17|1205.77|1212.43|1210.03|1214.68|1212.28|1208.17|1205.77|0
1655191500000|2022-06-14 07:25:00|1212.68|1210.28|1215.43|1213.03|1218.93|1216.53|1211.93|1209.53|0
1655191800000|2022-06-14 07:30:00|1215.68|1213.28|1210.93|1208.53|1219.92|1217.52|1210.19|1207.79|0
1655192100000|2022-06-14 07:35:00|1211.18|1208.78|1212.43|1210.03|1214.18|1211.78|1210.19|1207.79|0
1655192400000|2022-06-14 07:40:00|1212.18|1209.78|1206.69|1204.29|1212.43|1210.03|1206.19|1203.79|0
1655192700000|2022-06-14 07:45:00|1206.44|1204.04|1204.19|1201.79|1207.32|1204.92|1202.33|1199.93|0
1655193000000|2022-06-14 07:50:00|1204.44|1202.04|1204.44|1202.04|1205.19|1202.79|1200.2|1197.8|0
1655193300000|2022-06-14 07:55:00|1204.69|1202.29|1205.69|1203.29|1210.07|1207.67|1203.69|1201.29|0
1655193600000|2022-06-14 08:00:00|1206.68|1204.28|1209.81|1207.41|1214.18|1211.78|1203.94|1201.54|0
1655193900000|2022-06-14 08:05:00|1209.93|1207.53|1214.19|1211.79|1216.42|1214.02|1209.93|1207.53|0
1655194200000|2022-06-14 08:10:00|1214.94|1212.54|1212.19|1209.79|1215.19|1212.79|1209.19|1206.79|0
1655194500000|2022-06-14 08:15:00|1211.44|1209.04|1214.19|1211.79|1214.69|1212.29|1209.19|1206.79|0
1655194800000|2022-06-14 08:20:00|1214.44|1212.04|1211.19|1208.79|1214.44|1212.04|1210.44|1208.04|0
1655195100000|2022-06-14 08:25:00|1211.44|1209.04|1209.32|1206.92|1213.19|1210.79|1208.44|1206.04|0
1655195400000|2022-06-14 08:30:00|1209.69|1207.29|1208.69|1206.29|1215.07|1212.67|1208.32|1205.92|0
1655195700000|2022-06-14 08:35:00|1208.94|1206.54|1216.43|1214.03|1216.43|1214.03|1208.44|1206.04|0
1655196000000|2022-06-14 08:40:00|1216.18|1213.78|1217.69|1215.29|1219.44|1217.04|1215.43|1213.03|0
1655196300000|2022-06-14 08:45:00|1217.57|1215.17|1221.68|1219.28|1221.68|1219.28|1216.44|1214.04|0
1655196600000|2022-06-14 08:50:00|1221.81|1219.41|1224.68|1222.28|1224.68|1222.28|1220.43|1218.03|0
1655196900000|2022-06-14 08:55:00|1224.31|1221.91|1226.94|1224.54|1229.55|1227.15|1221.93|1219.53|0
1655197200000|2022-06-14 09:00:00|1227.19|1224.79|1225.94|1223.54|1229.19|1226.79|1224.32|1221.92|0
1655197500000|2022-06-14 09:05:00|1226.19|1223.79|1228.94|1226.54|1229.68|1227.28|1225.69|1223.29|0
1655197800000|2022-06-14 09:10:00|1228.69|1226.29|1232.06|1229.66|1232.43|1230.03|1227.82|1225.42|0
1655198100000|2022-06-14 09:15:00|1232.18|1229.78|1228.19|1225.79|1232.93|1230.53|1227.44|1225.04|0
1655198400000|2022-06-14 09:20:00|1227.82|1225.42|1224.19|1221.79|1229.44|1227.04|1223.44|1221.04|0
1655198700000|2022-06-14 09:25:00|1224.94|1222.54|1231.43|1229.03|1231.68|1229.28|1224.94|1222.54|0
1655199000000|2022-06-14 09:30:00|1231.31|1228.91|1232.43|1230.03|1232.43|1230.03|1228.19|1225.79|0
1655199300000|2022-06-14 09:35:00|1231.93|1229.53|1227.19|1224.79|1232.06|1229.66|1224.44|1222.04|0
1655199600000|2022-06-14 09:40:00|1227.69|1225.29|1224.94|1222.54|1227.69|1225.29|1224.69|1222.29|0
1655199900000|2022-06-14 09:45:00|1224.82|1222.42|1224.19|1221.79|1226.69|1224.29|1222.94|1220.54|0
1655200200000|2022-06-14 09:50:00|1224.57|1222.17|1226.94|1224.54|1227.44|1225.04|1223.82|1221.42|0
1655200500000|2022-06-14 09:55:00|1227.07|1224.67|1229.56|1227.16|1229.93|1227.53|1226.44|1224.04|0
1655200800000|2022-06-14 10:00:00|1229.68|1227.28|1238.17|1235.77|1238.92|1236.52|1229.18|1226.78|0
1655201100000|2022-06-14 10:05:00|1238.3|1235.9|1235.17|1232.77|1238.42|1236.02|1234.42|1232.02|0
1655201400000|2022-06-14 10:10:00|1235.42|1233.02|1239.67|1237.27|1240.05|1237.65|1235.17|1232.77|0
1655201700000|2022-06-14 10:15:00|1240.17|1237.77|1241.66|1239.26|1242.79|1240.39|1238.67|1236.27|0
1655202000000|2022-06-14 10:20:00|1241.91|1239.51|1239.92|1237.52|1243.16|1240.76|1237.55|1235.15|0
1655202300000|2022-06-14 10:25:00|1239.67|1237.27|1240.91|1238.51|1242.91|1240.51|1239.67|1237.27|0
1655202600000|2022-06-14 10:30:00|1241.04|1238.64|1232.8|1230.4|1243.16|1240.76|1232.67|1230.27|0
1655202900000|2022-06-14 10:35:00|1232.92|1230.52|1234.17|1231.77|1236.67|1234.27|1231.92|1229.52|0
1655203200000|2022-06-14 10:40:00|1234.3|1231.9|1231.92|1229.52|1236.67|1234.27|1231.55|1229.15|0
1655203500000|2022-06-14 10:45:00|1231.67|1229.27|1227.68|1225.28|1231.67|1229.27|1225.93|1223.53|0
1655203800000|2022-06-14 10:50:00|1227.56|1225.16|1227.81|1225.41|1229.43|1227.03|1226.18|1223.78|0
1655204100000|2022-06-14 10:55:00|1227.93|1225.53|1230.93|1228.53|1231.18|1228.78|1227.93|1225.53|0
1655204400000|2022-06-14 11:00:00|1231.18|1228.78|1232.67|1230.27|1236.17|1233.77|1230.43|1228.03|0
1655204700000|2022-06-14 11:05:00|1232.92|1230.52|1238.42|1236.02|1238.92|1236.52|1232.42|1230.02|0
1655205000000|2022-06-14 11:10:00|1238.55|1236.15|1232.93|1230.53|1239.17|1236.77|1232.18|1229.78|0
1655205300000|2022-06-14 11:15:00|1232.68|1230.28|1233.68|1231.28|1235.43|1233.03|1232.06|1229.66|0
1655205600000|2022-06-14 11:20:00|1232.18|1229.78|1231.68|1229.28|1233.18|1230.78|1230.18|1227.78|0
1655205900000|2022-06-14 11:25:00|1231.43|1229.03|1233.68|1231.28|1233.68|1231.28|1230.56|1228.16|0
1655206200000|2022-06-14 11:30:00|1234.68|1232.28|1235.93|1233.53|1236.43|1234.03|1231.31|1228.91|0
1655206500000|2022-06-14 11:35:00|1236.06|1233.66|1237.67|1235.27|1240.17|1237.77|1236.06|1233.66|0
1655206800000|2022-06-14 11:40:00|1237.55|1235.15|1240.42|1238.02|1240.92|1238.52|1237.18|1234.78|0
1655207100000|2022-06-14 11:45:00|1240.55|1238.15|1239.17|1236.77|1242.92|1240.52|1237.43|1235.03|0
1655207400000|2022-06-14 11:50:00|1238.92|1236.52|1241.42|1239.02|1241.42|1239.02|1237.18|1234.78|0
1655207700000|2022-06-14 11:55:00|1242.17|1239.77|1244.05|1241.65|1244.67|1242.27|1239.92|1237.52|0
1655208000000|2022-06-14 12:00:00|1243.42|1241.02|1234.93|1232.53|1243.92|1241.52|1230.93|1228.53|0
1655208300000|2022-06-14 12:05:00|1234.43|1232.03|1237.67|1235.27|1237.67|1235.27|1232.93|1230.53|0
1655208600000|2022-06-14 12:10:00|1237.42|1235.02|1238.42|1236.02|1239.67|1237.27|1237.42|1235.02|0
1655208900000|2022-06-14 12:15:00|1238.3|1235.9|1236.68|1234.28|1239.05|1236.65|1234.68|1232.28|0
1655209200000|2022-06-14 12:20:00|1236.43|1234.03|1233.93|1231.53|1236.93|1234.53|1232.68|1230.28|0
1655209500000|2022-06-14 12:25:00|1234.18|1231.78|1237.3|1234.9|1237.3|1234.9|1233.18|1230.78|0
1655209800000|2022-06-14 12:30:00|1237.06|1234.66|1225.19|1222.79|1237.06|1234.66|1224.94|1222.54|0
1655210100000|2022-06-14 12:35:00|1224.94|1222.54|1225.19|1222.79|1229.06|1226.66|1224.69|1222.29|0
1655210400000|2022-06-14 12:40:00|1224.94|1222.54|1219.7|1217.3|1224.94|1222.54|1214.2|1211.8|0
1655210700000|2022-06-14 12:45:00|1219.45|1217.05|1228.44|1226.04|1228.44|1226.04|1219.45|1217.05|0
1655211000000|2022-06-14 12:50:00|1228.19|1225.79|1229.68|1227.28|1230.18|1227.78|1226.19|1223.79|0
1655211300000|2022-06-14 12:55:00|1229.43|1227.03|1228.44|1226.04|1229.93|1227.53|1224.94|1222.54|0
1655211600000|2022-06-14 13:00:00|1229.43|1227.03|1224.44|1222.04|1229.93|1227.53|1223.94|1221.54|0
1655211900000|2022-06-14 13:05:00|1224.94|1222.54|1229.68|1227.28|1232.93|1230.53|1224.94|1222.54|0
1655212200000|2022-06-14 13:10:00|1229.93|1227.53|1230.18|1227.78|1231.56|1229.16|1227.44|1225.04|0
1655212500000|2022-06-14 13:15:00|1229.93|1227.53|1223.44|1221.04|1229.93|1227.53|1221.57|1219.17|0
1655212800000|2022-06-14 13:20:00|1223.07|1220.67|1218.95|1216.55|1223.94|1221.54|1218.2|1215.8|0
1655213100000|2022-06-14 13:25:00|1218.7|1216.3|1230.18|1227.78|1230.18|1227.78|1218.7|1216.3|0
1655213400000|2022-06-14 13:30:00|1230.43|1228.03|1233.18|1230.78|1240.67|1238.27|1228.44|1226.04|0
1655213700000|2022-06-14 13:35:00|1232.68|1230.28|1236.43|1234.03|1237.92|1235.52|1229.93|1227.53|0
1655214000000|2022-06-14 13:40:00|1237.92|1235.52|1253.66|1251.26|1253.66|1251.26|1237.92|1235.52|0
1655214300000|2022-06-14 13:45:00|1253.4|1251|1242.41|1240.01|1253.4|1251|1236.67|1234.27|0
1655214600000|2022-06-14 13:50:00|1242.16|1239.76|1232.43|1230.03|1250.65|1248.25|1232.17|1229.77|0
1655214900000|2022-06-14 13:55:00|1231.68|1229.28|1223.91|1221.51|1232.68|1230.28|1222.66|1220.26|0
1655215200000|2022-06-14 14:00:00|1224.66|1222.26|1230.65|1228.25|1231.15|1228.75|1220.16|1217.76|0
1655215500000|2022-06-14 14:05:00|1230.4|1228|1237.28|1234.88|1239.15|1236.75|1226.66|1224.26|0
1655215800000|2022-06-14 14:10:00|1237.15|1234.75|1243.89|1241.49|1246.27|1243.87|1235.65|1233.25|0
1655216100000|2022-06-14 14:15:00|1245.39|1242.99|1248.39|1245.99|1249.14|1246.74|1243.14|1240.74|0
1655216400000|2022-06-14 14:20:00|1249.89|1247.49|1249.63|1247.23|1256.88|1254.48|1246.64|1244.24|0
1655216700000|2022-06-14 14:25:00|1250.88|1248.48|1257.88|1255.48|1257.88|1255.48|1247.38|1244.98|0
1655217000000|2022-06-14 14:30:00|1258.63|1256.23|1253.88|1251.48|1261.13|1258.73|1250.64|1248.24|0
1655217300000|2022-06-14 14:35:00|1253.63|1251.23|1256.13|1253.73|1259.38|1256.98|1250.89|1248.49|0
1655217600000|2022-06-14 14:40:00|1257.63|1255.23|1262.38|1259.98|1267.38|1264.98|1255.63|1253.23|0
1655217900000|2022-06-14 14:45:00|1260.38|1257.98|1244.39|1241.99|1263.38|1260.98|1244.39|1241.99|0
1655218200000|2022-06-14 14:50:00|1243.89|1241.49|1245.63|1243.23|1247.13|1244.73|1237.89|1235.49|0
1655218500000|2022-06-14 14:55:00|1246.87|1244.47|1246.37|1243.97|1248.62|1246.22|1241.63|1239.23|0
1655218800000|2022-06-14 15:00:00|1247.37|1244.97|1244.88|1242.48|1248.37|1245.97|1239.38|1236.98|0
1655219100000|2022-06-14 15:05:00|1244.38|1241.98|1256.62|1254.22|1257.37|1254.97|1244.38|1241.98|0
1655219400000|2022-06-14 15:10:00|1256.87|1254.47|1259.87|1257.47|1261.87|1259.47|1256.37|1253.97|0
1655219700000|2022-06-14 15:15:00|1260.12|1257.72|1259.64|1257.24|1264.86|1262.46|1257.64|1255.24|0
1655220000000|2022-06-14 15:20:00|1260.38|1257.98|1254.39|1251.99|1267.13|1264.73|1254.39|1251.99|0
1655220300000|2022-06-14 15:25:00|1254.89|1252.49|1257.39|1254.99|1257.89|1255.49|1249.89|1247.49|0
1655220600000|2022-06-14 15:30:00|1257.64|1255.24|1252.14|1249.74|1263.88|1261.48|1250.89|1248.49|0
1655220900000|2022-06-14 15:35:00|1251.89|1249.49|1254.89|1252.49|1256.14|1253.74|1246.15|1243.75|0
1655221200000|2022-06-14 15:40:00|1255.14|1252.74|1248.14|1245.74|1256.64|1254.24|1246.89|1244.49|0
1655221500000|2022-06-14 15:45:00|1247.89|1245.49|1254.64|1252.24|1255.64|1253.24|1245.64|1243.24|0
1655221800000|2022-06-14 15:50:00|1255.14|1252.74|1252.14|1249.74|1258.88|1256.48|1250.89|1248.49|0
1655222100000|2022-06-14 15:55:00|1251.89|1249.49|1248.39|1245.99|1252.64|1250.24|1245.14|1242.74|0
1655222400000|2022-06-14 16:00:00|1248.64|1246.24|1260.13|1257.73|1262.38|1259.98|1248.64|1246.24|0
1655222700000|2022-06-14 16:05:00|1260.88|1258.48|1261.88|1259.48|1263.88|1261.48|1259.88|1257.48|0
1655223000000|2022-06-14 16:10:00|1261.63|1259.23|1265.62|1263.22|1266.12|1263.72|1258.63|1256.23|0
1655223300000|2022-06-14 16:15:00|1265.87|1263.47|1256.62|1254.22|1268.12|1265.72|1255.37|1252.97|0
1655223600000|2022-06-14 16:20:00|1256.37|1253.97|1259.87|1257.47|1263.87|1261.47|1253.38|1250.98|0
1655223900000|2022-06-14 16:25:00|1259.62|1257.22|1263.12|1260.72|1264.12|1261.72|1259.62|1257.22|0
1655224200000|2022-06-14 16:30:00|1262.87|1260.47|1265.37|1262.97|1268.12|1265.72|1260.87|1258.47|0
1655224500000|2022-06-14 16:35:00|1265.62|1263.22|1269.12|1266.72|1271.37|1268.97|1264.62|1262.22|0
1655224800000|2022-06-14 16:40:00|1269.25|1266.85|1267.63|1265.23|1271.12|1268.72|1265.38|1262.98|0
1655225100000|2022-06-14 16:45:00|1268.13|1265.73|1264.88|1262.48|1269.38|1266.98|1264.63|1262.23|0
1655225400000|2022-06-14 16:50:00|1265.38|1262.98|1264.88|1262.48|1268.88|1266.48|1262.63|1260.23|0
1655225700000|2022-06-14 16:55:00|1263.38|1260.98|1258.13|1255.73|1263.88|1261.48|1257.88|1255.48|0
1655226000000|2022-06-14 17:00:00|1258.63|1256.23|1258.63|1256.23|1262.88|1260.48|1254.64|1252.24|0
1655226300000|2022-06-14 17:05:00|1258.88|1256.48|1250.39|1247.99|1260.63|1258.23|1249.14|1246.74|0
1655226600000|2022-06-14 17:10:00|1249.89|1247.49|1252.39|1249.99|1253.89|1251.49|1248.39|1245.99|0
1655226900000|2022-06-14 17:15:00|1251.77|1249.37|1239.9|1237.5|1252.39|1249.99|1237.9|1235.5|0
1655227200000|2022-06-14 17:20:00|1239.4|1237|1240.4|1238|1240.4|1238|1234.15|1231.75|0
1655227500000|2022-06-14 17:25:00|1240.15|1237.75|1249.64|1247.24|1249.64|1247.24|1240.15|1237.75|0
1655227800000|2022-06-14 17:30:00|1251.14|1248.74|1256.14|1253.74|1256.89|1254.49|1248.89|1246.49|0
1655228100000|2022-06-14 17:35:00|1256.64|1254.24|1262.38|1259.98|1262.38|1259.98|1254.89|1252.49|0
1655228400000|2022-06-14 17:40:00|1263.63|1261.23|1268.37|1265.97|1271.11|1268.71|1261.12|1258.72|0
1655228700000|2022-06-14 17:45:00|1268|1265.6|1268.37|1265.97|1271.61|1269.21|1263.87|1261.47|0
1655229000000|2022-06-14 17:50:00|1267.87|1265.47|1264.37|1261.97|1269.37|1266.97|1264.12|1261.72|0
1655229300000|2022-06-14 17:55:00|1265.12|1262.72|1266.87|1264.47|1267.25|1264.85|1261.62|1259.22|0
1655229600000|2022-06-14 18:00:00|1265.87|1263.47|1262.63|1260.23|1266.12|1263.72|1260.38|1257.98|0
1655229900000|2022-06-14 18:05:00|1262.88|1260.48|1256.13|1253.73|1264.38|1261.98|1254.13|1251.73|0
1655230200000|2022-06-14 18:10:00|1256.26|1253.86|1265.13|1262.73|1267.12|1264.72|1256.26|1253.86|0
1655230500000|2022-06-14 18:15:00|1264.63|1262.23|1262.38|1259.98|1265.87|1263.47|1261.88|1259.48|0
1655230800000|2022-06-14 18:20:00|1262.13|1259.73|1262.88|1260.48|1264.13|1261.73|1258.38|1255.98|0
1655231100000|2022-06-14 18:25:00|1263.26|1260.86|1262.63|1260.23|1266.12|1263.72|1260.38|1257.98|0
1655231400000|2022-06-14 18:30:00|1262.88|1260.48|1262.88|1260.48|1269.62|1267.22|1262.63|1260.23|0
1655231700000|2022-06-14 18:35:00|1262.63|1260.23|1261.63|1259.23|1265.37|1262.97|1259.63|1257.23|0
1655232000000|2022-06-14 18:40:00|1262.38|1259.98|1270.87|1268.47|1271.62|1269.22|1261.38|1258.98|0
1655232300000|2022-06-14 18:45:00|1271|1268.6|1275.12|1272.72|1275.87|1273.47|1267.62|1265.22|0
1655232600000|2022-06-14 18:50:00|1275.37|1272.97|1275.25|1272.85|1277.87|1275.47|1270.62|1268.22|0
1655232900000|2022-06-14 18:55:00|1275.62|1273.22|1276.12|1273.72|1277.12|1274.72|1273.12|1270.72|0
1655233200000|2022-06-14 19:00:00|1276.87|1274.47|1274.12|1271.72|1278.61|1276.21|1272.62|1270.22|0
1655233500000|2022-06-14 19:05:00|1274.87|1272.47|1282.11|1279.71|1282.36|1279.96|1274.12|1271.72|0
1655233800000|2022-06-14 19:10:00|1281.86|1279.46|1288.86|1286.46|1289.11|1286.71|1278.86|1276.46|0
1655234100000|2022-06-14 19:15:00|1289.11|1286.71|1290.61|1288.21|1292.36|1289.96|1287.86|1285.46|0
1655234400000|2022-06-14 19:20:00|1290.36|1287.96|1288.61|1286.21|1290.36|1287.96|1284.61|1282.21|0
1655234700000|2022-06-14 19:25:00|1288.36|1285.96|1274.37|1271.97|1288.86|1286.46|1273.12|1270.72|0
1655235000000|2022-06-14 19:30:00|1273.87|1271.47|1267.62|1265.22|1274.87|1272.47|1262.63|1260.23|0
1655235300000|2022-06-14 19:35:00|1267.5|1265.1|1255.88|1253.48|1267.5|1265.1|1252.63|1250.23|0
1655235600000|2022-06-14 19:40:00|1256.13|1253.73|1261.62|1259.22|1261.87|1259.47|1248.63|1246.23|0
1655235900000|2022-06-14 19:45:00|1260.12|1257.72|1250.76|1248.36|1262.37|1259.97|1247.88|1245.48|0
1655236200000|2022-06-14 19:50:00|1251.13|1248.73|1261.62|1259.22|1264.37|1261.97|1251.13|1248.73|0
1655236500000|2022-06-14 19:55:00|1261.12|1258.72|1260.87|1258.47|1264.62|1262.22|1258.62|1256.22|0
1655236800000|2022-06-14 20:00:00|1260.25|1257.85|1266.87|1264.47|1267.62|1265.22|1257.62|1255.22|0
1655237100000|2022-06-14 20:05:00|1267.12|1264.72|1264.62|1262.22|1267.37|1264.97|1263.5|1261.1|0
1655237400000|2022-06-14 20:10:00|1264.37|1261.97|1266.5|1264.1|1266.5|1264.1|1261.87|1259.47|0
1655237700000|2022-06-14 20:15:00|1266.82|1264.02|1266.82|1264.02|1267.82|1265.02|1265.57|1262.77|0
1655238000000|2022-06-14 20:20:00|1267.2|1264.4|1266.32|1263.52|1267.57|1264.77|1266.07|1263.27|0
1655238300000|2022-06-14 20:25:00|1265.57|1262.77|1267.57|1264.77|1267.57|1264.77|1265.57|1262.77|0
1655238600000|2022-06-14 20:30:00|1267.32|1264.52|1264.82|1262.02|1267.57|1264.77|1263.07|1260.27|0
1655238900000|2022-06-14 20:35:00|1264.95|1262.15|1263.32|1260.52|1264.95|1262.15|1263.2|1260.4|0
1655239200000|2022-06-14 20:40:00|1263.45|1260.65|1261.57|1258.77|1263.7|1260.9|1261.57|1258.77|0
1655239500000|2022-06-14 20:45:00|1261.45|1258.65|1260.07|1257.27|1263.07|1260.27|1259.82|1257.02|0
1655239800000|2022-06-14 20:50:00|1259.95|1257.15|1260.2|1257.4|1260.7|1257.9|1259.57|1256.77|0
1655240100000|2022-06-14 20:55:00|1260.07|1257.27|1259.2|1256.4|1263.2|1260.4|1259.2|1256.4|0
1655240400000|2022-06-14 21:00:00|1259.36|1256.56|1259|1256.2|1260.24|1257.44|1259|1256.2|0
1655240700000|2022-06-14 21:05:00|1258.96|1256.16|1260.2|1257.4|1261.07|1258.27|1258.82|1256.02|0
1655241000000|2022-06-14 21:10:00|1260.13|1257.33|1259.66|1256.86|1260.13|1257.33|1259.66|1256.86|0
1655241300000|2022-06-14 21:15:00|1259.77|1256.97|1260.45|1257.65|1260.45|1257.65|1259.62|1256.82|0
1655241600000|2022-06-14 21:20:00|1260.56|1257.76|1260.13|1257.33|1260.56|1257.76|1260.13|1257.33|0
1655241900000|2022-06-14 21:25:00|1260.28|1257.48|1260.39|1257.59|1260.52|1257.72|1260.28|1257.48|0
1655242200000|2022-06-14 21:30:00|1260.35|1257.55|1260.41|1257.61|1260.41|1257.61|1260.31|1257.51|0
1655242500000|2022-06-14 21:35:00|1260.52|1257.72|1260.13|1257.33|1260.52|1257.72|1260.13|1257.33|0
1655242800000|2022-06-14 21:40:00|1259.98|1257.18|1258.96|1256.16|1260.17|1257.37|1258.96|1256.16|0
1655243100000|2022-06-14 21:45:00|1259.07|1256.27|1258.96|1256.16|1259.22|1256.42|1258.96|1256.16|0
1655243400000|2022-06-14 21:50:00|1258.93|1256.13|1259.47|1256.67|1259.73|1256.93|1258.93|1256.13|0
1655243700000|2022-06-14 21:55:00|1259.77|1256.97|1259.51|1256.71|1259.8|1257|1259.47|1256.67|0
1655244000000|2022-06-14 22:00:00|1258.2|1255.4|1254.95|1252.15|1258.32|1255.52|1254.57|1251.77|0
1655244300000|2022-06-14 22:05:00|1254.82|1252.02|1256.32|1253.52|1256.57|1253.77|1253.57|1250.77|0
1655244600000|2022-06-14 22:10:00|1255.82|1253.02|1254.22|1251.42|1256.58|1253.78|1253.72|1250.92|0
1655244900000|2022-06-14 22:15:00|1254.09|1251.29|1256.59|1253.79|1257.08|1254.28|1253.84|1251.04|0
1655245200000|2022-06-14 22:20:00|1256.47|1253.67|1252.34|1249.54|1257.08|1254.28|1252.34|1249.54|0
1655245500000|2022-06-14 22:25:00|1252.47|1249.67|1253.09|1250.29|1253.34|1250.54|1252.09|1249.29|0
1655245800000|2022-06-14 22:30:00|1253.22|1250.42|1251.59|1248.79|1253.22|1250.42|1251.22|1248.42|0
1655246100000|2022-06-14 22:35:00|1251.34|1248.54|1250.84|1248.04|1252.59|1249.79|1250.84|1248.04|0
1655246400000|2022-06-14 22:40:00|1250.72|1247.92|1249.97|1247.17|1250.84|1248.04|1248.34|1245.54|0
1655246700000|2022-06-14 22:45:00|1249.84|1247.04|1249.34|1246.54|1249.84|1247.04|1248.84|1246.04|0
1655247000000|2022-06-14 22:50:00|1249.09|1246.29|1252.34|1249.54|1252.34|1249.54|1249.09|1246.29|0
1655247300000|2022-06-14 22:55:00|1252.47|1249.67|1253.72|1250.92|1253.72|1250.92|1252.34|1249.54|0
1655247600000|2022-06-14 23:00:00|1253.59|1250.79|1252.84|1250.04|1253.84|1251.04|1252.22|1249.42|0
1655247900000|2022-06-14 23:05:00|1252.72|1249.92|1253.84|1251.04|1253.84|1251.04|1252.59|1249.79|0
1655248200000|2022-06-14 23:10:00|1254.34|1251.54|1256.34|1253.54|1257.33|1254.53|1254.09|1251.29|0
1655248500000|2022-06-14 23:15:00|1255.97|1253.17|1256.58|1253.78|1258.08|1255.28|1255.97|1253.17|0
1655248800000|2022-06-14 23:20:00|1256.71|1253.91|1251.34|1248.54|1257.58|1254.78|1251.34|1248.54|0
1655249100000|2022-06-14 23:25:00|1251.09|1248.29|1251.34|1248.54|1251.34|1248.54|1250.34|1247.54|0
1655249400000|2022-06-14 23:30:00|1251.09|1248.29|1250.59|1247.79|1252.09|1249.29|1250.34|1247.54|0
1655249700000|2022-06-14 23:35:00|1250.72|1247.92|1250.59|1247.79|1253.34|1250.54|1250.59|1247.79|0
1655250000000|2022-06-14 23:40:00|1250.72|1247.92|1249.84|1247.04|1252.22|1249.42|1249.84|1247.04|0
1655250300000|2022-06-14 23:45:00|1249.59|1246.79|1246.84|1244.04|1250.09|1247.29|1246.84|1244.04|0
1655250600000|2022-06-14 23:50:00|1246.59|1243.79|1243.1|1240.3|1246.72|1243.92|1242.85|1240.05|0
1655250900000|2022-06-14 23:55:00|1242.85|1240.05|1241.6|1238.8|1243.1|1240.3|1238.35|1235.55|0
1655251200000|2022-06-15 00:00:00|1241.85|1239.05|1241.35|1238.55|1243.23|1240.43|1240.85|1238.05|0
1655251500000|2022-06-15 00:05:00|1241.6|1238.8|1244.09|1241.29|1246.09|1243.29|1241.6|1238.8|0
1655251800000|2022-06-15 00:10:00|1244.22|1241.42|1244.34|1241.54|1245.72|1242.92|1244.09|1241.29|0
1655252100000|2022-06-15 00:15:00|1245.09|1242.29|1242.6|1239.8|1246.34|1243.54|1241.73|1238.93|0
1655252400000|2022-06-15 00:20:00|1242.73|1239.93|1244.6|1241.8|1246.35|1243.55|1242.35|1239.55|0
1655252700000|2022-06-15 00:25:00|1244.35|1241.55|1246.35|1243.55|1247.35|1244.55|1244.35|1241.55|0
1655253000000|2022-06-15 00:30:00|1246.48|1243.68|1245.73|1242.93|1247.35|1244.55|1243.85|1241.05|0
1655253300000|2022-06-15 00:35:00|1245.85|1243.05|1244.85|1242.05|1247.35|1244.55|1244.35|1241.55|0
1655253600000|2022-06-15 00:40:00|1244.35|1241.55|1246.73|1243.93|1247.23|1244.43|1244.35|1241.55|0
1655253900000|2022-06-15 00:45:00|1246.98|1244.18|1248.1|1245.3|1249.35|1246.55|1246.6|1243.8|0
1655254200000|2022-06-15 00:50:00|1248.6|1245.8|1250.6|1247.8|1252.1|1249.3|1248.35|1245.55|0
1655254500000|2022-06-15 00:55:00|1250.48|1247.68|1249.35|1246.55|1251.85|1249.05|1248.6|1245.8|0
1655254800000|2022-06-15 01:00:00|1248.98|1246.18|1245.6|1242.8|1249.23|1246.43|1244.1|1241.3|0
1655255100000|2022-06-15 01:05:00|1245.35|1242.55|1245.85|1243.05|1249.6|1246.8|1245.35|1242.55|0
1655255400000|2022-06-15 01:10:00|1246.1|1243.3|1247.35|1244.55|1247.6|1244.8|1244.1|1241.3|0
1655255700000|2022-06-15 01:15:00|1248.1|1245.3|1245.6|1242.8|1249.1|1246.3|1244.85|1242.05|0
1655256000000|2022-06-15 01:20:00|1246.1|1243.3|1242.61|1239.81|1247.1|1244.3|1242.61|1239.81|0
1655256300000|2022-06-15 01:25:00|1242.11|1239.31|1242.6|1239.8|1243.35|1240.55|1239.11|1236.31|0
1655256600000|2022-06-15 01:30:00|1242.36|1239.56|1240.86|1238.06|1243.6|1240.8|1240.86|1238.06|0
1655256900000|2022-06-15 01:35:00|1240.74|1237.94|1241.11|1238.31|1243.48|1240.68|1240.61|1237.81|0
1655257200000|2022-06-15 01:40:00|1240.86|1238.06|1238.99|1236.19|1241.99|1239.19|1238.86|1236.06|0
1655257500000|2022-06-15 01:45:00|1238.61|1235.81|1239.88|1237.08|1241.63|1238.83|1237.88|1235.08|0
1655257800000|2022-06-15 01:50:00|1239.63|1236.83|1245.37|1242.57|1245.62|1242.82|1239.51|1236.71|0
1655258100000|2022-06-15 01:55:00|1245.25|1242.45|1244.62|1241.82|1245.37|1242.57|1243.37|1240.57|0
1655258400000|2022-06-15 02:00:00|1244.37|1241.57|1242.75|1239.95|1244.87|1242.07|1241.88|1239.08|0
1655258700000|2022-06-15 02:05:00|1242.62|1239.82|1241.75|1238.95|1244.37|1241.57|1241.62|1238.82|0
1655259000000|2022-06-15 02:10:00|1241.62|1238.82|1241.37|1238.57|1242.62|1239.82|1241.12|1238.32|0
1655259300000|2022-06-15 02:15:00|1241.62|1238.82|1241.37|1238.57|1243.25|1240.45|1240.87|1238.07|0
1655259600000|2022-06-15 02:20:00|1240.87|1238.07|1240.87|1238.07|1242.37|1239.57|1239.87|1237.07|0
1655259900000|2022-06-15 02:25:00|1240.75|1237.95|1243.25|1240.45|1243.25|1240.45|1240.37|1237.57|0
1655260200000|2022-06-15 02:30:00|1243.12|1240.32|1241.87|1239.07|1243.62|1240.82|1241.37|1238.57|0
1655260500000|2022-06-15 02:35:00|1241.62|1238.82|1239.75|1236.95|1241.87|1239.07|1239.37|1236.57|0
1655260800000|2022-06-15 02:40:00|1239.5|1236.7|1238.62|1235.82|1240|1237.2|1238.37|1235.57|0
1655261100000|2022-06-15 02:45:00|1238.37|1235.57|1241.12|1238.32|1241.37|1238.57|1237.75|1234.95|0
1655261400000|2022-06-15 02:50:00|1241.25|1238.45|1241.62|1238.82|1242.12|1239.32|1240.62|1237.82|0
1655261700000|2022-06-15 02:55:00|1241.5|1238.7|1241.87|1239.07|1242|1239.2|1239.62|1236.82|0
1655262000000|2022-06-15 03:00:00|1241.62|1238.82|1241.37|1238.57|1241.87|1239.07|1240|1237.2|0
1655262300000|2022-06-15 03:05:00|1241.12|1238.32|1240.87|1238.07|1241.62|1238.82|1239.62|1236.82|0
1655262600000|2022-06-15 03:10:00|1240.75|1237.95|1239.37|1236.57|1241|1238.2|1238.87|1236.07|0
1655262900000|2022-06-15 03:15:00|1238.87|1236.07|1240.12|1237.32|1241.12|1238.32|1238.62|1235.82|0
1655263200000|2022-06-15 03:20:00|1240.37|1237.57|1241.62|1238.82|1242.62|1239.82|1240.12|1237.32|0
1655263500000|2022-06-15 03:25:00|1241.87|1239.07|1241.12|1238.32|1243|1240.2|1241.12|1238.32|0
1655263800000|2022-06-15 03:30:00|1241|1238.2|1242.87|1240.07|1243.37|1240.57|1241|1238.2|0
1655264100000|2022-06-15 03:35:00|1243.12|1240.32|1244.62|1241.82|1245.36|1242.56|1242.87|1240.07|0
1655264400000|2022-06-15 03:40:00|1244.74|1241.94|1244.86|1242.06|1245.36|1242.56|1244.37|1241.57|0
1655264700000|2022-06-15 03:45:00|1245.11|1242.31|1244.86|1242.06|1245.86|1243.06|1244.37|1241.57|0
1655265000000|2022-06-15 03:50:00|1244.74|1241.94|1247.11|1244.31|1247.36|1244.56|1244.61|1241.81|0
1655265300000|2022-06-15 03:55:00|1246.86|1244.06|1248.36|1245.56|1248.61|1245.81|1246.11|1243.31|0
1655265600000|2022-06-15 04:00:00|1248.11|1245.31|1248.11|1245.31|1248.61|1245.81|1247.86|1245.06|0
1655265900000|2022-06-15 04:05:00|1247.86|1245.06|1248.61|1245.81|1248.61|1245.81|1247.49|1244.69|0
1655266200000|2022-06-15 04:10:00|1248.86|1246.06|1248.61|1245.81|1249.11|1246.31|1247.99|1245.19|0
1655266500000|2022-06-15 04:15:00|1248.49|1245.69|1246.86|1244.06|1248.49|1245.69|1246.36|1243.56|0
1655266800000|2022-06-15 04:20:00|1246.61|1243.81|1246.36|1243.56|1247.61|1244.81|1246.11|1243.31|0
1655267100000|2022-06-15 04:25:00|1246.24|1243.44|1248.99|1246.19|1249.11|1246.31|1246.11|1243.31|0
1655267400000|2022-06-15 04:30:00|1248.86|1246.06|1251.11|1248.31|1252.11|1249.31|1248.36|1245.56|0
1655267700000|2022-06-15 04:35:00|1251.24|1248.44|1251.11|1248.31|1251.99|1249.19|1250.61|1247.81|0
1655268000000|2022-06-15 04:40:00|1251.36|1248.56|1249.74|1246.94|1251.36|1248.56|1249.36|1246.56|0
1655268300000|2022-06-15 04:45:00|1249.61|1246.81|1251.61|1248.81|1252.11|1249.31|1249.61|1246.81|0
1655268600000|2022-06-15 04:50:00|1251.86|1249.06|1253.61|1250.81|1253.86|1251.06|1251.86|1249.06|0
1655268900000|2022-06-15 04:55:00|1253.36|1250.56|1255.6|1252.8|1257.1|1254.3|1253.36|1250.56|0
1655269200000|2022-06-15 05:00:00|1255.35|1252.55|1255.85|1253.05|1256.85|1254.05|1253.49|1250.69|0
1655269500000|2022-06-15 05:05:00|1256.1|1253.3|1255.6|1252.8|1257.98|1255.18|1254.11|1251.31|0
1655269800000|2022-06-15 05:10:00|1255.85|1253.05|1257.23|1254.43|1257.85|1255.05|1255.1|1252.3|0
1655270100000|2022-06-15 05:15:00|1257.1|1254.3|1254.85|1252.05|1257.1|1254.3|1254.6|1251.8|0
1655270400000|2022-06-15 05:20:00|1254.98|1252.18|1259.6|1256.8|1259.6|1256.8|1253.99|1251.19|0
1655270700000|2022-06-15 05:25:00|1259.35|1256.55|1259.85|1257.05|1261.85|1259.05|1259.1|1256.3|0
1655271000000|2022-06-15 05:30:00|1260.1|1257.3|1260.35|1257.55|1260.85|1258.05|1258.1|1255.3|0
1655271300000|2022-06-15 05:35:00|1260.1|1257.3|1257.35|1254.55|1260.6|1257.8|1257.1|1254.3|0
1655271600000|2022-06-15 05:40:00|1257.1|1254.3|1255.48|1252.68|1259.1|1256.3|1255.35|1252.55|0
1655271900000|2022-06-15 05:45:00|1255.73|1252.93|1250.86|1248.06|1256.35|1253.55|1250.74|1247.94|0
1655272200000|2022-06-15 05:50:00|1250.99|1248.19|1247.11|1244.31|1252.11|1249.31|1246.36|1243.56|0
1655272500000|2022-06-15 05:55:00|1246.86|1244.06|1249.86|1247.06|1249.86|1247.06|1243.62|1240.82|0
1655272800000|2022-06-15 06:00:00|1250.36|1247.56|1250.24|1247.44|1253.61|1250.81|1246.11|1243.31|0
1655273100000|2022-06-15 06:05:00|1250.11|1247.31|1243.87|1241.07|1250.11|1247.31|1243.87|1241.07|0
1655273400000|2022-06-15 06:10:00|1243.99|1241.19|1247.11|1244.31|1247.61|1244.81|1243.62|1240.82|0
1655273700000|2022-06-15 06:15:00|1247.36|1244.56|1246.74|1243.94|1250.36|1247.56|1245.86|1243.06|0
1655274000000|2022-06-15 06:20:00|1247.11|1244.31|1242.62|1239.82|1247.11|1244.31|1241.37|1238.57|0
1655274300000|2022-06-15 06:25:00|1243.37|1240.57|1243.37|1240.57|1245.86|1243.06|1241.37|1238.57|0
1655274600000|2022-06-15 06:30:00|1243|1240.2|1245.86|1243.06|1247.74|1244.94|1243|1240.2|0
1655274900000|2022-06-15 06:35:00|1245.74|1242.94|1244.61|1241.81|1246.61|1243.81|1243.62|1240.82|0
1655275200000|2022-06-15 06:40:00|1245.11|1242.31|1244.36|1241.56|1246.61|1243.81|1244.11|1241.31|0
1655275500000|2022-06-15 06:45:00|1244.61|1241.81|1248.11|1245.31|1248.36|1245.56|1244.36|1241.56|0
1655275800000|2022-06-15 06:50:00|1248.61|1245.81|1245.61|1242.81|1249.36|1246.56|1245.61|1242.81|0
1655276100000|2022-06-15 06:55:00|1245.74|1242.94|1246.23|1243.43|1246.85|1244.05|1243.37|1240.57|0
1655276400000|2022-06-15 07:00:00|1244.85|1242.05|1246.6|1243.8|1246.85|1244.05|1241.6|1238.8|0
1655276700000|2022-06-15 07:05:00|1246.65|1244.25|1249.53|1247.13|1251.28|1248.88|1245.9|1243.5|0
1655277000000|2022-06-15 07:10:00|1248.9|1246.5|1251.65|1249.25|1251.65|1249.25|1247.03|1244.63|0
1655277300000|2022-06-15 07:15:00|1251.15|1248.75|1245.78|1243.38|1251.4|1249|1244.4|1242|0
1655277600000|2022-06-15 07:20:00|1245.65|1243.25|1250.15|1247.75|1251.4|1249|1245.65|1243.25|0
1655277900000|2022-06-15 07:25:00|1250.53|1248.13|1247.78|1245.38|1252.64|1250.24|1247.65|1245.25|0
1655278200000|2022-06-15 07:30:00|1247.65|1245.25|1244.15|1241.75|1251.4|1249|1243.15|1240.75|0
1655278500000|2022-06-15 07:35:00|1244.4|1242|1240.9|1238.5|1245.03|1242.63|1240.16|1237.76|0
1655278800000|2022-06-15 07:40:00|1240.65|1238.25|1242.53|1240.13|1244.9|1242.5|1238.91|1236.51|0
1655279100000|2022-06-15 07:45:00|1242.78|1240.38|1249.65|1247.25|1254.89|1252.49|1242.78|1240.38|0
1655279400000|2022-06-15 07:50:00|1250.65|1248.25|1242.9|1240.5|1250.65|1248.25|1241.4|1239|0
1655279700000|2022-06-15 07:55:00|1242.65|1240.25|1239.91|1237.51|1243.03|1240.63|1239.54|1237.14|0
1655280000000|2022-06-15 08:00:00|1240.41|1238.01|1242.65|1240.25|1242.65|1240.25|1237.66|1235.26|0
1655280300000|2022-06-15 08:05:00|1242.4|1240|1236.41|1234.01|1242.65|1240.25|1233.91|1231.51|0
1655280600000|2022-06-15 08:10:00|1235.91|1233.51|1235.04|1232.64|1237.29|1234.89|1234.54|1232.14|0
1655280900000|2022-06-15 08:15:00|1235.41|1233.01|1233.91|1231.51|1236.91|1234.51|1233.16|1230.76|0
1655281200000|2022-06-15 08:20:00|1233.66|1231.26|1233.41|1231.01|1234.91|1232.51|1232.54|1230.14|0
1655281500000|2022-06-15 08:25:00|1232.91|1230.51|1231.54|1229.14|1232.91|1230.51|1229.17|1226.77|0
1655281800000|2022-06-15 08:30:00|1231.16|1228.76|1228.66|1226.26|1231.41|1229.01|1227.92|1225.52|0
1655282100000|2022-06-15 08:35:00|1228.91|1226.51|1228.91|1226.51|1231.41|1229.01|1228.66|1226.26|0
1655282400000|2022-06-15 08:40:00|1228.66|1226.26|1232.66|1230.26|1232.66|1230.26|1227.55|1225.15|0
1655282700000|2022-06-15 08:45:00|1232.41|1230.01|1237.04|1234.64|1237.66|1235.26|1231.91|1229.51|0
1655283000000|2022-06-15 08:50:00|1237.66|1235.26|1236.66|1234.26|1238.9|1236.5|1236.16|1233.76|0
1655283300000|2022-06-15 08:55:00|1236.79|1234.39|1237.41|1235.01|1238.41|1236.01|1236.16|1233.76|0
1655283600000|2022-06-15 09:00:00|1237.16|1234.76|1244.15|1241.75|1244.4|1242|1237.16|1234.76|0
1655283900000|2022-06-15 09:05:00|1244.4|1242|1242.65|1240.25|1244.65|1242.25|1241.9|1239.5|0
1655284200000|2022-06-15 09:10:00|1243.4|1241|1244.9|1242.5|1246.78|1244.38|1243.15|1240.75|0
1655284500000|2022-06-15 09:15:00|1245.15|1242.75|1243.65|1241.25|1245.65|1243.25|1241.65|1239.25|0
1655284800000|2022-06-15 09:20:00|1243.4|1241|1244.65|1242.25|1246.15|1243.75|1242.9|1240.5|0
1655285100000|2022-06-15 09:25:00|1244.28|1241.88|1241.9|1239.5|1245.4|1243|1241.4|1239|0
1655285400000|2022-06-15 09:30:00|1241.53|1239.13|1239.4|1237|1242.15|1239.75|1238.53|1236.13|0
1655285700000|2022-06-15 09:35:00|1239.65|1237.25|1243.65|1241.25|1244.4|1242|1239.4|1237|0
1655286000000|2022-06-15 09:40:00|1243.4|1241|1237.65|1235.25|1243.65|1241.25|1236.4|1234|0
1655286300000|2022-06-15 09:45:00|1237.53|1235.13|1240.28|1237.88|1241.15|1238.75|1236.4|1234|0
1655286600000|2022-06-15 09:50:00|1240.15|1237.75|1242.65|1240.25|1243.15|1240.75|1238.9|1236.5|0
1655286900000|2022-06-15 09:55:00|1242.9|1240.5|1238.9|1236.5|1244.28|1241.88|1238.65|1236.25|0
1655287200000|2022-06-15 10:00:00|1238.78|1236.38|1241.53|1239.13|1243.15|1240.75|1238.78|1236.38|0
1655287500000|2022-06-15 10:05:00|1241.4|1239|1242.9|1240.5|1244.65|1242.25|1241.4|1239|0
1655287800000|2022-06-15 10:10:00|1243.03|1240.63|1241.4|1239|1243.15|1240.75|1241.15|1238.75|0
1655288100000|2022-06-15 10:15:00|1241.15|1238.75|1240.65|1238.25|1243.65|1241.25|1239.9|1237.5|0
1655288400000|2022-06-15 10:20:00|1240.78|1238.38|1243.65|1241.25|1244.4|1242|1240.4|1238|0
1655288700000|2022-06-15 10:25:00|1243.4|1241|1245.78|1243.38|1247.39|1244.99|1242.9|1240.5|0
1655289000000|2022-06-15 10:30:00|1245.9|1243.5|1248.27|1245.87|1248.27|1245.87|1242.9|1240.5|0
1655289300000|2022-06-15 10:35:00|1248.39|1245.99|1243.4|1241|1249.02|1246.62|1240.65|1238.25|0
1655289600000|2022-06-15 10:40:00|1243.15|1240.75|1243.03|1240.63|1244.4|1242|1241.9|1239.5|0
1655289900000|2022-06-15 10:45:00|1243.15|1240.75|1243.04|1240.64|1244.65|1242.25|1240.92|1238.52|0
1655290200000|2022-06-15 10:50:00|1243.16|1240.76|1243.91|1241.51|1245.04|1242.64|1241.17|1238.77|0
1655290500000|2022-06-15 10:55:00|1244.29|1241.89|1244.91|1242.51|1245.41|1243.01|1242.16|1239.76|0
1655290800000|2022-06-15 11:00:00|1243.91|1241.51|1247.41|1245.01|1247.66|1245.26|1241.66|1239.26|0
1655291100000|2022-06-15 11:05:00|1248.16|1245.76|1243.66|1241.26|1248.16|1245.76|1243.66|1241.26|0
1655291400000|2022-06-15 11:10:00|1243.91|1241.51|1241.17|1238.77|1244.91|1242.51|1241.17|1238.77|0
1655291700000|2022-06-15 11:15:00|1241.05|1238.65|1239.17|1236.77|1241.05|1238.65|1237.17|1234.77|0
1655292000000|2022-06-15 11:20:00|1239.05|1236.65|1234.67|1232.27|1239.17|1236.77|1234.67|1232.27|0
1655292300000|2022-06-15 11:25:00|1234.92|1232.52|1231.43|1229.03|1234.92|1232.52|1231.43|1229.03|0
1655292600000|2022-06-15 11:30:00|1231.68|1229.28|1228.31|1225.91|1233.42|1231.02|1227.93|1225.53|0
1655292900000|2022-06-15 11:35:00|1228.43|1226.03|1233.17|1230.77|1233.67|1231.27|1228.18|1225.78|0
1655293200000|2022-06-15 11:40:00|1233.67|1231.27|1232.92|1230.52|1233.92|1231.52|1231.18|1228.78|0
1655293500000|2022-06-15 11:45:00|1232.8|1230.4|1235.67|1233.27|1236.67|1234.27|1232.8|1230.4|0
1655293800000|2022-06-15 11:50:00|1235.42|1233.02|1226.43|1224.03|1236.17|1233.77|1224.18|1221.78|0
1655294100000|2022-06-15 11:55:00|1226.68|1224.28|1224.68|1222.28|1226.68|1224.28|1223.43|1221.03|0
1655294400000|2022-06-15 12:00:00|1224.93|1222.53|1224.93|1222.53|1229.56|1227.16|1223.68|1221.28|0
1655294700000|2022-06-15 12:05:00|1224.43|1222.03|1229.31|1226.91|1229.67|1227.27|1223.56|1221.16|0
1655295000000|2022-06-15 12:10:00|1229.56|1227.16|1232.55|1230.15|1236.67|1234.27|1226.93|1224.53|0
1655295300000|2022-06-15 12:15:00|1232.67|1230.27|1234.92|1232.52|1236.17|1233.77|1231.42|1229.02|0
1655295600000|2022-06-15 12:20:00|1235.42|1233.02|1231.17|1228.77|1235.42|1233.02|1228.68|1226.28|0
1655295900000|2022-06-15 12:25:00|1230.92|1228.52|1233.05|1230.65|1234.17|1231.77|1229.67|1227.27|0
1655296200000|2022-06-15 12:30:00|1233.17|1230.77|1230.17|1227.77|1236.17|1233.77|1226.43|1224.03|0
1655296500000|2022-06-15 12:35:00|1229.92|1227.52|1230.42|1228.02|1232.42|1230.02|1228.43|1226.03|0
1655296800000|2022-06-15 12:40:00|1230.3|1227.9|1227.68|1225.28|1234.17|1231.77|1226.93|1224.53|0
1655297100000|2022-06-15 12:45:00|1227.43|1225.03|1220.69|1218.29|1228.31|1225.91|1220.44|1218.04|0
1655297400000|2022-06-15 12:50:00|1221.18|1218.78|1223.93|1221.53|1223.93|1221.53|1219.19|1216.79|0
1655297700000|2022-06-15 12:55:00|1224.18|1221.78|1223.68|1221.28|1226.93|1224.53|1222.68|1220.28|0
1655298000000|2022-06-15 13:00:00|1222.68|1220.28|1227.18|1224.78|1227.68|1225.28|1220.68|1218.28|0
1655298300000|2022-06-15 13:05:00|1226.93|1224.53|1228.42|1226.02|1228.67|1226.27|1225.18|1222.78|0
1655298600000|2022-06-15 13:10:00|1228.67|1226.27|1224.68|1222.28|1230.67|1228.27|1223.93|1221.53|0
1655298900000|2022-06-15 13:15:00|1224.93|1222.53|1223.18|1220.78|1228.42|1226.02|1222.93|1220.53|0
1655299200000|2022-06-15 13:20:00|1222.93|1220.53|1225.18|1222.78|1225.42|1223.02|1222.43|1220.03|0
1655299500000|2022-06-15 13:25:00|1224.93|1222.53|1225.67|1223.27|1226.42|1224.02|1223.93|1221.53|0
1655299800000|2022-06-15 13:30:00|1224.43|1222.03|1224.16|1221.76|1229.17|1226.77|1218.93|1216.53|0
1655300100000|2022-06-15 13:35:00|1223.41|1221.01|1224.16|1221.76|1231.4|1229|1219.66|1217.26|0
1655300400000|2022-06-15 13:40:00|1224.41|1222.01|1215.65|1213.25|1224.41|1222.01|1212.42|1210.02|0
1655300700000|2022-06-15 13:45:00|1213.9|1211.5|1211.4|1209|1215.4|1213|1209.91|1207.51|0
1655301000000|2022-06-15 13:50:00|1210.91|1208.51|1216.14|1213.74|1216.14|1213.74|1207.65|1205.25|0
1655301300000|2022-06-15 13:55:00|1216.39|1213.99|1212.89|1210.49|1216.39|1213.99|1207.9|1205.5|0
1655301600000|2022-06-15 14:00:00|1212.64|1210.24|1205.65|1203.25|1214.89|1212.49|1205.65|1203.25|0
1655301900000|2022-06-15 14:05:00|1207.15|1204.75|1207.9|1205.5|1208.4|1206|1203.65|1201.25|0
1655302200000|2022-06-15 14:10:00|1206.9|1204.5|1211.14|1208.74|1211.14|1208.74|1204.9|1202.5|0
1655302500000|2022-06-15 14:15:00|1212.14|1209.74|1213.39|1210.99|1215.64|1213.24|1207.65|1205.25|0
1655302800000|2022-06-15 14:20:00|1214.14|1211.74|1213.64|1211.24|1217.39|1214.99|1212.14|1209.74|0
1655303100000|2022-06-15 14:25:00|1213.14|1210.74|1213.14|1210.74|1216.64|1214.24|1211.89|1209.49|0
1655303400000|2022-06-15 14:30:00|1212.39|1209.99|1219.14|1216.74|1222.38|1219.98|1212.39|1209.99|0
1655303700000|2022-06-15 14:35:00|1218.64|1216.24|1220.39|1217.99|1221.14|1218.74|1216.89|1214.49|0
1655304000000|2022-06-15 14:40:00|1220.89|1218.49|1223.13|1220.73|1224.13|1221.73|1219.14|1216.74|0
1655304300000|2022-06-15 14:45:00|1224.13|1221.73|1223.88|1221.48|1227.13|1224.73|1222.88|1220.48|0
1655304600000|2022-06-15 14:50:00|1225.13|1222.73|1232.88|1230.48|1233.88|1231.48|1223.38|1220.98|0
1655304900000|2022-06-15 14:55:00|1232.63|1230.23|1226.15|1223.75|1234.13|1231.73|1225.4|1223|0
1655305200000|2022-06-15 15:00:00|1226.4|1224|1226.65|1224.25|1228.15|1225.75|1223.65|1221.25|0
1655305500000|2022-06-15 15:05:00|1226.15|1223.75|1229.89|1227.49|1230.39|1227.99|1224.65|1222.25|0
1655305800000|2022-06-15 15:10:00|1230.14|1227.74|1235.14|1232.74|1235.64|1233.24|1228.4|1226|0
1655306100000|2022-06-15 15:15:00|1235.39|1232.99|1234.14|1231.74|1236.39|1233.99|1231.77|1229.37|0
1655306400000|2022-06-15 15:20:00|1234.39|1231.99|1232.15|1229.75|1237.89|1235.49|1231.4|1229|0
1655306700000|2022-06-15 15:25:00|1231.9|1229.5|1230.9|1228.5|1234.89|1232.49|1230.65|1228.25|0
1655307000000|2022-06-15 15:30:00|1231.4|1229|1232.4|1230|1234.15|1231.75|1229.15|1226.75|0
1655307300000|2022-06-15 15:35:00|1232.9|1230.5|1228.41|1226.01|1232.9|1230.5|1226.41|1224.01|0
1655307600000|2022-06-15 15:40:00|1228.66|1226.26|1229.15|1226.75|1230.14|1227.74|1226.4|1224|0
1655307900000|2022-06-15 15:45:00|1228.9|1226.5|1229.39|1226.99|1229.89|1227.49|1225.9|1223.5|0
1655308200000|2022-06-15 15:50:00|1229.51|1227.11|1227.52|1225.12|1230.63|1228.23|1227.52|1225.12|0
1655308500000|2022-06-15 15:55:00|1227.39|1224.99|1224.38|1221.98|1228.39|1225.99|1223.63|1221.23|0
1655308800000|2022-06-15 16:00:00|1224.13|1221.73|1222.63|1220.23|1225.13|1222.73|1220.88|1218.48|0
1655309100000|2022-06-15 16:05:00|1222.38|1219.98|1225.62|1223.22|1227.37|1224.97|1222.38|1219.98|0
1655309400000|2022-06-15 16:10:00|1226.12|1223.72|1220.88|1218.48|1226.12|1223.72|1220.63|1218.23|0
1655309700000|2022-06-15 16:15:00|1220.38|1217.98|1220.01|1217.61|1221.88|1219.48|1217.88|1215.48|0
1655310000000|2022-06-15 16:20:00|1219.38|1216.98|1216.89|1214.49|1220.13|1217.73|1216.14|1213.74|0
1655310300000|2022-06-15 16:25:00|1217.14|1214.74|1218.14|1215.74|1219.64|1217.24|1216.64|1214.24|0
1655310600000|2022-06-15 16:30:00|1217.64|1215.24|1219.14|1216.74|1220.14|1217.74|1215.14|1212.74|0
1655310900000|2022-06-15 16:35:00|1219.39|1216.99|1222.38|1219.98|1222.63|1220.23|1218.39|1215.99|0
1655311200000|2022-06-15 16:40:00|1222.63|1220.23|1226.88|1224.48|1228.63|1226.23|1221.64|1219.24|0
1655311500000|2022-06-15 16:45:00|1226.63|1224.23|1225.88|1223.48|1228.88|1226.48|1225.88|1223.48|0
1655311800000|2022-06-15 16:50:00|1225.38|1222.98|1233.13|1230.73|1233.88|1231.48|1225.38|1222.98|0
1655312100000|2022-06-15 16:55:00|1233.38|1230.98|1237.12|1234.72|1238.25|1235.85|1233.13|1230.73|0
1655312400000|2022-06-15 17:00:00|1237.62|1235.22|1232.88|1230.48|1237.62|1235.22|1231.38|1228.98|0
1655312700000|2022-06-15 17:05:00|1232.63|1230.23|1234.38|1231.98|1235.87|1233.47|1231.63|1229.23|0
1655313000000|2022-06-15 17:10:00|1234.13|1231.73|1230.63|1228.23|1235.63|1233.23|1229.13|1226.73|0
1655313300000|2022-06-15 17:15:00|1230.38|1227.98|1230.63|1228.23|1233.63|1231.23|1229.88|1227.48|0
1655313600000|2022-06-15 17:20:00|1230.38|1227.98|1228.64|1226.24|1231.88|1229.48|1227.64|1225.24|0
1655313900000|2022-06-15 17:25:00|1229.14|1226.74|1224.15|1221.75|1229.89|1227.49|1222.9|1220.5|0
1655314200000|2022-06-15 17:30:00|1223.9|1221.5|1225.65|1223.25|1225.9|1223.5|1222.9|1220.5|0
1655314500000|2022-06-15 17:35:00|1225.4|1223|1224.03|1221.63|1227.65|1225.25|1223.9|1221.5|0
1655314800000|2022-06-15 17:40:00|1224.15|1221.75|1226.15|1223.75|1226.9|1224.5|1223.9|1221.5|0
1655315100000|2022-06-15 17:45:00|1226.4|1224|1231.64|1229.24|1231.89|1229.49|1225.4|1223|0
1655315400000|2022-06-15 17:50:00|1231.39|1228.99|1223.9|1221.5|1236.64|1234.24|1223.78|1221.38|0
1655315700000|2022-06-15 17:55:00|1224.65|1222.25|1217.04|1214.64|1224.9|1222.5|1212.79|1210.39|0
1655316000000|2022-06-15 18:00:00|1218.16|1215.76|1239.88|1237.48|1248.12|1245.72|1198.93|1196.53|0
1655316300000|2022-06-15 18:05:00|1243.38|1240.98|1241.02|1238.62|1260.37|1257.97|1233.77|1231.37|0
1655316600000|2022-06-15 18:10:00|1242.14|1239.74|1242.14|1239.74|1254.13|1251.73|1238.89|1236.49|0
1655316900000|2022-06-15 18:15:00|1241.39|1238.99|1233.39|1230.99|1247.51|1245.11|1225.39|1222.99|0
1655317200000|2022-06-15 18:20:00|1231.64|1229.24|1246.88|1244.48|1251.13|1248.73|1224.9|1222.5|0
1655317500000|2022-06-15 18:25:00|1244.38|1241.98|1249.88|1247.48|1249.88|1247.48|1237.76|1235.36|0
1655317800000|2022-06-15 18:30:00|1250.88|1248.48|1263.63|1261.23|1276.61|1274.21|1245.13|1242.73|0
1655318100000|2022-06-15 18:35:00|1262.13|1259.73|1223.4|1221|1264.88|1262.48|1213.54|1211.14|0
1655318400000|2022-06-15 18:40:00|1226.65|1224.25|1185.14|1182.26|1229.03|1226.63|1179.4|1176.52|0
1655318700000|2022-06-15 18:45:00|1181.9|1179.02|1196.75|1193.15|1197|1193.4|1173.39|1169.79|0
1655319000000|2022-06-15 18:50:00|1193.13|1189.53|1211.99|1208.39|1220.73|1217.13|1186.14|1182.54|0
1655319300000|2022-06-15 18:55:00|1210.74|1207.14|1217.98|1214.38|1226.23|1222.63|1204.74|1201.14|0
1655319600000|2022-06-15 19:00:00|1216.98|1213.38|1209.38|1206.5|1216.98|1213.38|1199|1195.4|0
1655319900000|2022-06-15 19:05:00|1207.13|1204.25|1201.13|1198.25|1213.37|1210.49|1199.39|1196.51|0
1655320200000|2022-06-15 19:10:00|1201.38|1198.5|1209.63|1206.75|1218.62|1215.74|1196.39|1193.51|0
1655320500000|2022-06-15 19:15:00|1210.76|1207.88|1207.38|1204.5|1218.75|1215.87|1206.51|1203.63|0
1655320800000|2022-06-15 19:20:00|1207.01|1204.13|1185.51|1182.63|1207.01|1204.13|1184.13|1181.25|0
1655321100000|2022-06-15 19:25:00|1184.88|1182|1174.63|1171.75|1190.38|1187.5|1174.63|1171.75|0
1655321400000|2022-06-15 19:30:00|1175.13|1172.25|1162.4|1159.52|1180.63|1177.75|1160.9|1158.02|0
1655321700000|2022-06-15 19:35:00|1161.15|1158.27|1183.88|1181|1185.63|1182.75|1159.15|1156.27|0
1655322000000|2022-06-15 19:40:00|1185.38|1182.5|1199.51|1196.63|1200.88|1198|1185.38|1182.5|0
1655322300000|2022-06-15 19:45:00|1201.13|1198.25|1192.89|1190.01|1204.63|1201.75|1192.89|1190.01|0
1655322600000|2022-06-15 19:50:00|1199.88|1197|1211.13|1208.25|1214.63|1211.75|1199.38|1196.5|0
1655322900000|2022-06-15 19:55:00|1210.63|1207.75|1209.38|1206.5|1210.76|1207.88|1203.38|1200.5|0
1655323200000|2022-06-15 20:00:00|1205.64|1202.76|1207.38|1204.5|1208.38|1205.5|1205.14|1202.26|0
1655323500000|2022-06-15 20:05:00|1207.88|1205|1204.13|1201.25|1207.88|1205|1203.38|1200.5|0
1655323800000|2022-06-15 20:10:00|1204.38|1201.5|1211.38|1208.5|1211.38|1208.5|1203.63|1200.75|0
1655324100000|2022-06-15 20:15:00|1211.13|1208.25|1212.87|1209.51|1213.36|1210|1209.12|1205.76|0
1655324400000|2022-06-15 20:20:00|1213.24|1209.88|1213.62|1210.26|1215.62|1212.26|1211.63|1208.27|0
1655324700000|2022-06-15 20:25:00|1213.12|1209.76|1212.62|1209.26|1213.5|1210.14|1212.13|1208.77|0
1655325000000|2022-06-15 20:30:00|1212.5|1209.14|1208.51|1205.15|1212.62|1209.26|1208.13|1204.77|0
1655325300000|2022-06-15 20:35:00|1208.63|1205.27|1206.13|1202.77|1208.63|1205.27|1204.88|1201.52|0
1655325600000|2022-06-15 20:40:00|1206.38|1203.02|1204.38|1201.02|1207.38|1204.02|1204.38|1201.02|0
1655325900000|2022-06-15 20:45:00|1205.13|1201.77|1204.13|1200.77|1207.51|1204.15|1204.13|1200.77|0
1655326200000|2022-06-15 20:50:00|1204.26|1200.9|1204.35|1201.55|1205.76|1202.55|1203.76|1200.4|0
1655326500000|2022-06-15 20:55:00|1204.48|1201.68|1207.73|1204.93|1208.1|1205.3|1203.98|1201.18|0
1655326800000|2022-06-15 21:00:00|1207.74|1204.94|1207.13|1204.33|1207.92|1205.12|1206.98|1204.18|0
1655327100000|2022-06-15 21:05:00|1207.02|1204.22|1206.55|1203.75|1207.02|1204.22|1206.33|1203.53|0
1655327400000|2022-06-15 21:10:00|1206.51|1203.71|1206.69|1203.89|1206.98|1204.18|1206.33|1203.53|0
1655327700000|2022-06-15 21:15:00|1206.8|1204|1206.11|1203.31|1206.8|1204|1206|1203.2|0
1655328000000|2022-06-15 21:20:00|1206.07|1203.27|1206.33|1203.53|1206.47|1203.67|1205.71|1202.91|0
1655328300000|2022-06-15 21:25:00|1206.36|1203.56|1205.09|1202.29|1206.36|1203.56|1205.05|1202.25|0
1655328600000|2022-06-15 21:30:00|1204.98|1202.18|1204.98|1202.18|1205.34|1202.54|1204.95|1202.15|0
1655328900000|2022-06-15 21:35:00|1204.87|1202.07|1203.99|1201.19|1204.87|1202.07|1203.95|1201.15|0
1655329200000|2022-06-15 21:40:00|1203.95|1201.15|1203.23|1200.43|1204.03|1201.23|1203.08|1200.28|0
1655329500000|2022-06-15 21:45:00|1203.33|1200.53|1202.31|1199.51|1203.77|1200.97|1202.31|1199.51|0
1655329800000|2022-06-15 21:50:00|1202.35|1199.55|1203.23|1200.43|1203.23|1200.43|1202.31|1199.51|0
1655330100000|2022-06-15 21:55:00|1203.08|1200.28|1202.61|1199.81|1203.08|1200.28|1202.58|1199.78|0
1655330400000|2022-06-15 22:00:00|1197.74|1194.94|1199.61|1196.81|1201.73|1198.93|1197.74|1194.94|0
1655330700000|2022-06-15 22:05:00|1199.74|1196.94|1198.11|1195.31|1200.36|1197.56|1198.11|1195.31|0
1655331000000|2022-06-15 22:10:00|1198.36|1195.56|1193.74|1190.94|1198.36|1195.56|1193.24|1190.44|0
1655331300000|2022-06-15 22:15:00|1193.61|1190.81|1188.12|1185.32|1193.61|1190.81|1187.87|1185.07|0
1655331600000|2022-06-15 22:20:00|1187.87|1185.07|1190.37|1187.57|1190.87|1188.07|1187.75|1184.95|0
1655331900000|2022-06-15 22:25:00|1190.25|1187.45|1189.37|1186.57|1191.62|1188.82|1189.12|1186.32|0
1655332200000|2022-06-15 22:30:00|1189.12|1186.32|1189.75|1186.95|1191.37|1188.57|1188.12|1185.32|0
1655332500000|2022-06-15 22:35:00|1189.87|1187.07|1190.5|1187.7|1191.37|1188.57|1189.62|1186.82|0
1655332800000|2022-06-15 22:40:00|1190.87|1188.07|1191.87|1189.07|1193.12|1190.32|1190.75|1187.95|0
1655333100000|2022-06-15 22:45:00|1191.62|1188.82|1192.5|1189.7|1192.87|1190.07|1191.62|1188.82|0
1655333400000|2022-06-15 22:50:00|1192.37|1189.57|1193.62|1190.82|1193.87|1191.07|1191.62|1188.82|0
1655333700000|2022-06-15 22:55:00|1193.87|1191.07|1190.25|1187.45|1193.87|1191.07|1190|1187.2|0
1655334000000|2022-06-15 23:00:00|1190.12|1187.32|1192.5|1189.7|1192.62|1189.82|1189.87|1187.07|0
1655334300000|2022-06-15 23:05:00|1192.62|1189.82|1192.25|1189.45|1192.87|1190.07|1191.62|1188.82|0
1655334600000|2022-06-15 23:10:00|1192.37|1189.57|1192.62|1189.82|1193.12|1190.32|1191.62|1188.82|0
1655334900000|2022-06-15 23:15:00|1193|1190.2|1193.25|1190.45|1193.87|1191.07|1192.87|1190.07|0
1655335200000|2022-06-15 23:20:00|1193.12|1190.32|1193.37|1190.57|1193.37|1190.57|1192.37|1189.57|0
1655335500000|2022-06-15 23:25:00|1193.5|1190.7|1191.87|1189.07|1193.62|1190.82|1191.62|1188.82|0
1655335800000|2022-06-15 23:30:00|1191.75|1188.95|1191.62|1188.82|1192.37|1189.57|1191.62|1188.82|0
1655336100000|2022-06-15 23:35:00|1190.87|1188.07|1187.87|1185.07|1190.87|1188.07|1187.87|1185.07|0
1655336400000|2022-06-15 23:40:00|1188.12|1185.32|1184.26|1181.46|1188.62|1185.82|1184.26|1181.46|0
1655336700000|2022-06-15 23:45:00|1184.13|1181.33|1183.88|1181.08|1184.88|1182.08|1182.63|1179.83|0
1655337000000|2022-06-15 23:50:00|1183.76|1180.96|1182.63|1179.83|1183.76|1180.96|1181.38|1178.58|0
1655337300000|2022-06-15 23:55:00|1182.38|1179.58|1180.51|1177.71|1182.63|1179.83|1180.38|1177.58|0
1655337600000|2022-06-16 00:00:00|1181.63|1178.83|1180.01|1177.21|1184.38|1181.58|1180.01|1177.21|0
1655337900000|2022-06-16 00:05:00|1180.13|1177.33|1181.63|1178.83|1184.13|1181.33|1180.01|1177.21|0
1655338200000|2022-06-16 00:10:00|1181.76|1178.96|1179.88|1177.08|1183.13|1180.33|1179.88|1177.08|0
1655338500000|2022-06-16 00:15:00|1180.13|1177.33|1179.63|1176.83|1182.38|1179.58|1179.63|1176.83|0
1655338800000|2022-06-16 00:20:00|1179.88|1177.08|1178.14|1175.34|1181.26|1178.46|1177.14|1174.34|0
1655339100000|2022-06-16 00:25:00|1178.39|1175.59|1177.27|1174.47|1178.64|1175.84|1176.14|1173.34|0
1655339400000|2022-06-16 00:30:00|1177.14|1174.34|1177.14|1174.34|1177.39|1174.59|1175.14|1172.34|0
1655339700000|2022-06-16 00:35:00|1177.39|1174.59|1177.52|1174.72|1177.89|1175.09|1175.89|1173.09|0
1655340000000|2022-06-16 00:40:00|1177.39|1174.59|1178.27|1175.47|1178.39|1175.59|1177.14|1174.34|0
1655340300000|2022-06-16 00:45:00|1178.14|1175.34|1178.39|1175.59|1178.39|1175.59|1177.89|1175.09|0
1655340600000|2022-06-16 00:50:00|1178.27|1175.47|1177.14|1174.34|1178.39|1175.59|1177.14|1174.34|0
1655340900000|2022-06-16 00:55:00|1177.39|1174.59|1178.14|1175.34|1178.39|1175.59|1177.14|1174.34|0
1655341200000|2022-06-16 01:00:00|1178.39|1175.59|1177.27|1174.47|1178.39|1175.59|1177.14|1174.34|0
1655341500000|2022-06-16 01:05:00|1177.14|1174.34|1173.89|1171.09|1177.64|1174.84|1172.89|1170.09|0
1655341800000|2022-06-16 01:10:00|1173.64|1170.84|1168.4|1165.6|1173.64|1170.84|1168.4|1165.6|0
1655342100000|2022-06-16 01:15:00|1168.65|1165.85|1170.15|1167.35|1171.89|1169.09|1168.65|1165.85|0
1655342400000|2022-06-16 01:20:00|1170.4|1167.6|1173.39|1170.59|1173.89|1171.09|1170.4|1167.6|0
1655342700000|2022-06-16 01:25:00|1173.64|1170.84|1174.77|1171.97|1174.89|1172.09|1172.77|1169.97|0
1655343000000|2022-06-16 01:30:00|1174.64|1171.84|1178.14|1175.34|1178.39|1175.59|1174.64|1171.84|0
1655343300000|2022-06-16 01:35:00|1177.89|1175.09|1180.88|1178.08|1181.13|1178.33|1176.39|1173.59|0
1655343600000|2022-06-16 01:40:00|1180.76|1177.96|1187.37|1184.57|1187.37|1184.57|1180.76|1177.96|0
1655343900000|2022-06-16 01:45:00|1187.12|1184.32|1186.88|1184.08|1189.37|1186.57|1185.88|1183.08|0
1655344200000|2022-06-16 01:50:00|1187.37|1184.57|1186.63|1183.83|1188.12|1185.32|1186.13|1183.33|0
1655344500000|2022-06-16 01:55:00|1186.38|1183.58|1187.62|1184.82|1188.87|1186.07|1185.38|1182.58|0
1655344800000|2022-06-16 02:00:00|1187.87|1185.07|1185.38|1182.58|1187.87|1185.07|1185.13|1182.33|0
1655345100000|2022-06-16 02:05:00|1185.13|1182.33|1190.87|1188.07|1190.87|1188.07|1185.13|1182.33|0
1655345400000|2022-06-16 02:10:00|1190.5|1187.7|1190.62|1187.82|1192.62|1189.82|1189.62|1186.82|0
1655345700000|2022-06-16 02:15:00|1190.87|1188.07|1191.37|1188.57|1191.62|1188.82|1187.87|1185.07|0
1655346000000|2022-06-16 02:20:00|1191.62|1188.82|1191.87|1189.07|1191.87|1189.07|1189.12|1186.32|0
1655346300000|2022-06-16 02:25:00|1191.62|1188.82|1193.37|1190.57|1194.37|1191.57|1190.37|1187.57|0
1655346600000|2022-06-16 02:30:00|1193.12|1190.32|1190.62|1187.82|1193.62|1190.82|1190.12|1187.32|0
1655346900000|2022-06-16 02:35:00|1191.12|1188.32|1189.62|1186.82|1191.37|1188.57|1189.25|1186.45|0
1655347200000|2022-06-16 02:40:00|1189.5|1186.7|1186.87|1184.07|1190.37|1187.57|1186.63|1183.83|0
1655347500000|2022-06-16 02:45:00|1186.63|1183.83|1186.63|1183.83|1187.12|1184.32|1184.88|1182.08|0
1655347800000|2022-06-16 02:50:00|1186.87|1184.07|1187.37|1184.57|1187.62|1184.82|1185.13|1182.33|0
1655348100000|2022-06-16 02:55:00|1187.12|1184.32|1186.62|1183.82|1187.87|1185.07|1186.62|1183.82|0
1655348400000|2022-06-16 03:00:00|1186.38|1183.58|1185.88|1183.08|1187.12|1184.32|1185.63|1182.83|0
1655348700000|2022-06-16 03:05:00|1186.01|1183.21|1184.38|1181.58|1186.38|1183.58|1184.38|1181.58|0
1655349000000|2022-06-16 03:10:00|1184.63|1181.83|1182.38|1179.58|1184.88|1182.08|1182.38|1179.58|0
1655349300000|2022-06-16 03:15:00|1182.26|1179.46|1182.13|1179.33|1183.13|1180.33|1181.13|1178.33|0
1655349600000|2022-06-16 03:20:00|1182.26|1179.46|1179.76|1176.96|1182.38|1179.58|1179.63|1176.83|0
1655349900000|2022-06-16 03:25:00|1179.88|1177.08|1180.13|1177.33|1181.13|1178.33|1179.13|1176.33|0
1655350200000|2022-06-16 03:30:00|1180.38|1177.58|1181.63|1178.83|1181.88|1179.08|1179.63|1176.83|0
1655350500000|2022-06-16 03:35:00|1181.88|1179.08|1188.12|1185.32|1188.25|1185.45|1181.88|1179.08|0
1655350800000|2022-06-16 03:40:00|1187.87|1185.07|1189.37|1186.57|1190.87|1188.07|1187.62|1184.82|0
1655351100000|2022-06-16 03:45:00|1189.62|1186.82|1190.87|1188.07|1191.37|1188.57|1187.87|1185.07|0
1655351400000|2022-06-16 03:50:00|1190.62|1187.82|1193.12|1190.32|1193.37|1190.57|1189.25|1186.45|0
1655351700000|2022-06-16 03:55:00|1193.25|1190.45|1191.87|1189.07|1193.62|1190.82|1191.62|1188.82|0
1655352000000|2022-06-16 04:00:00|1192|1189.2|1195.99|1193.19|1195.99|1193.19|1189.75|1186.95|0
1655352300000|2022-06-16 04:05:00|1196.36|1193.56|1195|1192.2|1196.36|1193.56|1193.87|1191.07|0
1655352600000|2022-06-16 04:10:00|1194.87|1192.07|1194.37|1191.57|1197.61|1194.81|1194.12|1191.32|0
1655352900000|2022-06-16 04:15:00|1194.12|1191.32|1197.36|1194.56|1197.61|1194.81|1194.12|1191.32|0
1655353200000|2022-06-16 04:20:00|1197.49|1194.69|1199.61|1196.81|1199.61|1196.81|1194.5|1191.7|0
1655353500000|2022-06-16 04:25:00|1199.49|1196.69|1197.86|1195.06|1199.61|1196.81|1196.11|1193.31|0
1655353800000|2022-06-16 04:30:00|1197.61|1194.81|1194.37|1191.57|1198.11|1195.31|1194.12|1191.32|0
1655354100000|2022-06-16 04:35:00|1194.62|1191.82|1194.62|1191.82|1195.86|1193.06|1194.37|1191.57|0
1655354400000|2022-06-16 04:40:00|1194.5|1191.7|1199.61|1196.81|1200.11|1197.31|1194.37|1191.57|0
1655354700000|2022-06-16 04:45:00|1199.36|1196.56|1198.86|1196.06|1200.11|1197.31|1198.36|1195.56|0
1655355000000|2022-06-16 04:50:00|1198.61|1195.81|1199.86|1197.06|1200.36|1197.56|1198.61|1195.81|0
1655355300000|2022-06-16 04:55:00|1199.61|1196.81|1202.11|1199.31|1202.11|1199.31|1198.11|1195.31|0
1655355600000|2022-06-16 05:00:00|1201.86|1199.06|1204.24|1201.44|1205.11|1202.31|1200.61|1197.81|0
1655355900000|2022-06-16 05:05:00|1204.11|1201.31|1206.6|1203.8|1207.35|1204.55|1203.86|1201.06|0
1655356200000|2022-06-16 05:10:00|1206.85|1204.05|1210.85|1208.05|1212.35|1209.55|1206.1|1203.3|0
1655356500000|2022-06-16 05:15:00|1210.73|1207.93|1209.6|1206.8|1211.73|1208.93|1208.35|1205.55|0
1655356800000|2022-06-16 05:20:00|1209.85|1207.05|1210.1|1207.3|1210.85|1208.05|1207.35|1204.55|0
1655357100000|2022-06-16 05:25:00|1209.98|1207.18|1208.85|1206.05|1210.1|1207.3|1205.98|1203.18|0
1655357400000|2022-06-16 05:30:00|1208.73|1205.93|1213.73|1210.93|1213.85|1211.05|1207.35|1204.55|0
1655357700000|2022-06-16 05:35:00|1213.6|1210.8|1214.6|1211.8|1216.59|1213.79|1213.35|1210.55|0
1655358000000|2022-06-16 05:40:00|1214.85|1212.05|1214.23|1211.43|1215.6|1212.8|1211.98|1209.18|0
1655358300000|2022-06-16 05:45:00|1214.1|1211.3|1215.85|1213.05|1218.09|1215.29|1214.1|1211.3|0
1655358600000|2022-06-16 05:50:00|1216.22|1213.42|1222.34|1219.54|1222.34|1219.54|1215.85|1213.05|0
1655358900000|2022-06-16 05:55:00|1222.09|1219.29|1223.09|1220.29|1223.09|1220.29|1221.34|1218.54|0
1655359200000|2022-06-16 06:00:00|1221.59|1218.79|1221.34|1218.54|1222.09|1219.29|1216.09|1213.29|0
1655359500000|2022-06-16 06:05:00|1221.09|1218.29|1221.34|1218.54|1224.59|1221.79|1220.84|1218.04|0
1655359800000|2022-06-16 06:10:00|1222.09|1219.29|1222.97|1220.17|1223.84|1221.04|1220.84|1218.04|0
1655360100000|2022-06-16 06:15:00|1222.84|1220.04|1225.34|1222.54|1225.72|1222.92|1220.84|1218.04|0
1655360400000|2022-06-16 06:20:00|1225.72|1222.92|1225.84|1223.04|1226.84|1224.04|1223.59|1220.79|0
1655360700000|2022-06-16 06:25:00|1225.09|1222.29|1228.59|1225.79|1228.84|1226.04|1223.84|1221.04|0
1655361000000|2022-06-16 06:30:00|1228.84|1226.04|1238.33|1235.53|1242.33|1239.53|1228.59|1225.79|0
1655361300000|2022-06-16 06:35:00|1239.08|1236.28|1242.58|1239.78|1243.21|1240.41|1238.58|1235.78|0
1655361600000|2022-06-16 06:40:00|1242.83|1240.03|1243.83|1241.03|1249.33|1246.53|1242.83|1240.03|0
1655361900000|2022-06-16 06:45:00|1243.58|1240.78|1240.46|1237.66|1244.08|1241.28|1239.08|1236.28|0
1655362200000|2022-06-16 06:50:00|1241.33|1238.53|1243.09|1240.29|1243.71|1240.91|1239.08|1236.28|0
1655362500000|2022-06-16 06:55:00|1242.09|1239.29|1242.84|1240.04|1244.72|1241.92|1240.97|1238.17|0
1655362800000|2022-06-16 07:00:00|1243.09|1240.29|1241.12|1237.76|1246.08|1243.28|1239.12|1235.76|0
1655363100000|2022-06-16 07:05:00|1241.88|1239|1244.38|1241.5|1245.01|1242.13|1240.38|1237.5|0
1655363400000|2022-06-16 07:10:00|1243.63|1240.75|1245.13|1242.25|1250.62|1247.74|1243.38|1240.5|0
1655363700000|2022-06-16 07:15:00|1245.38|1242.5|1255.12|1252.24|1259.62|1256.74|1245.38|1242.5|0
1655364000000|2022-06-16 07:20:00|1254.75|1251.87|1266.36|1263.48|1266.36|1263.48|1254.75|1251.87|0
1655364300000|2022-06-16 07:25:00|1265.86|1262.98|1260.39|1257.51|1268.37|1265.49|1259.14|1256.26|0
1655364600000|2022-06-16 07:30:00|1260.89|1258.01|1277.75|1274.87|1282.37|1279.49|1260.89|1258.01|0
1655364900000|2022-06-16 07:35:00|1276.88|1274|1282.76|1279.88|1286.63|1283.75|1275.38|1272.5|0
1655365200000|2022-06-16 07:40:00|1281.76|1278.88|1278.14|1275.26|1287.51|1284.63|1277.89|1275.01|0
1655365500000|2022-06-16 07:45:00|1278.64|1275.76|1279.64|1276.76|1282.38|1279.5|1274.39|1271.51|0
1655365800000|2022-06-16 07:50:00|1279.39|1276.51|1280.88|1278|1289.13|1286.25|1279.39|1276.51|0
1655366100000|2022-06-16 07:55:00|1280.76|1277.88|1279.14|1276.26|1284.63|1281.75|1275.64|1272.76|0
1655366400000|2022-06-16 08:00:00|1279.89|1277.01|1270.89|1268.01|1282.38|1279.5|1269.64|1266.76|0
1655366700000|2022-06-16 08:05:00|1270.64|1267.76|1273.52|1270.64|1274.89|1272.01|1269.14|1266.26|0
1655367000000|2022-06-16 08:10:00|1273.39|1270.51|1273.89|1271.01|1277.13|1274.25|1272.64|1269.76|0
1655367300000|2022-06-16 08:15:00|1274.26|1271.38|1275.38|1272.5|1275.38|1272.5|1270.39|1267.51|0
1655367600000|2022-06-16 08:20:00|1275.26|1272.38|1275.63|1272.75|1280.26|1277.38|1273.39|1270.51|0
1655367900000|2022-06-16 08:25:00|1275.88|1273|1273.26|1270.38|1277.63|1274.75|1271.13|1268.25|0
1655368200000|2022-06-16 08:30:00|1273.38|1270.5|1280.75|1277.87|1280.75|1277.87|1273.01|1270.13|0
1655368500000|2022-06-16 08:35:00|1281.37|1278.49|1275.26|1272.38|1282.37|1279.49|1275.26|1272.38|0
1655368800000|2022-06-16 08:40:00|1275.38|1272.5|1282.87|1279.99|1283.62|1280.74|1275.38|1272.5|0
1655369100000|2022-06-16 08:45:00|1282.62|1279.74|1278.88|1276|1282.62|1279.74|1278.38|1275.5|0
1655369400000|2022-06-16 08:50:00|1279.13|1276.25|1286.37|1283.49|1289.37|1286.49|1279.13|1276.25|0
1655369700000|2022-06-16 08:55:00|1286.25|1283.37|1293.37|1290.49|1293.5|1290.62|1286.12|1283.24|0
1655370000000|2022-06-16 09:00:00|1293.62|1290.74|1299.37|1296.49|1300.24|1297.36|1293.37|1290.49|0
1655370300000|2022-06-16 09:05:00|1299.5|1296.62|1301.26|1298.38|1303.88|1301|1299.13|1296.25|0
1655370600000|2022-06-16 09:10:00|1301.63|1298.75|1296.38|1293.5|1302.38|1299.5|1295.76|1292.88|0
1655370900000|2022-06-16 09:15:00|1296.51|1293.63|1296.88|1294|1297.63|1294.75|1292.02|1289.14|0
1655371200000|2022-06-16 09:20:00|1296.76|1293.88|1295.88|1293|1304.63|1301.75|1295.38|1292.5|0
1655371500000|2022-06-16 09:25:00|1296.26|1293.38|1292.26|1289.38|1296.88|1294|1291.64|1288.76|0
1655371800000|2022-06-16 09:30:00|1293.01|1290.13|1297.75|1294.87|1298.13|1295.25|1291.77|1288.89|0
1655372100000|2022-06-16 09:35:00|1297.62|1294.74|1298|1295.12|1298.62|1295.74|1295.62|1292.74|0
1655372400000|2022-06-16 09:40:00|1297.62|1294.74|1297.25|1294.37|1301.37|1298.49|1294.37|1291.49|0
1655372700000|2022-06-16 09:45:00|1297.75|1294.87|1293.62|1290.74|1299|1296.12|1293.62|1290.74|0
1655373000000|2022-06-16 09:50:00|1293.37|1290.49|1292.62|1289.74|1297.12|1294.24|1292.37|1289.49|0
1655373300000|2022-06-16 09:55:00|1292.37|1289.49|1289.87|1286.99|1294.37|1291.49|1288.62|1285.74|0
1655373600000|2022-06-16 10:00:00|1289.75|1286.87|1285.38|1282.5|1294.37|1291.49|1284.88|1282|0
1655373900000|2022-06-16 10:05:00|1285.76|1282.88|1285.88|1283|1287.13|1284.25|1284.38|1281.5|0
1655374200000|2022-06-16 10:10:00|1285.63|1282.75|1287.38|1284.5|1287.63|1284.75|1282.38|1279.5|0
1655374500000|2022-06-16 10:15:00|1287.26|1284.38|1284.88|1282|1288.87|1285.99|1284.88|1282|0
1655374800000|2022-06-16 10:20:00|1286.13|1283.25|1293.12|1290.24|1294.12|1291.24|1286.13|1283.25|0
1655375100000|2022-06-16 10:25:00|1293.37|1290.49|1295.12|1292.24|1295.37|1292.49|1292.62|1289.74|0
1655375400000|2022-06-16 10:30:00|1295.37|1292.49|1297.37|1294.49|1298|1295.12|1293.5|1290.62|0
1655375700000|2022-06-16 10:35:00|1297.5|1294.62|1298.25|1295.37|1299.37|1296.49|1296.5|1293.62|0
1655376000000|2022-06-16 10:40:00|1298.37|1295.49|1297.87|1294.99|1299.37|1296.49|1297.62|1294.74|0
1655376300000|2022-06-16 10:45:00|1298|1295.12|1295.37|1292.49|1299.87|1296.99|1294.87|1291.99|0
1655376600000|2022-06-16 10:50:00|1295.62|1292.74|1298|1295.12|1300.87|1297.99|1294.12|1291.24|0
1655376900000|2022-06-16 10:55:00|1297.87|1294.99|1298.5|1295.62|1300.25|1297.37|1292.62|1289.74|0
1655377200000|2022-06-16 11:00:00|1298.12|1295.24|1291.12|1288.24|1298.12|1295.24|1289.75|1286.87|0
1655377500000|2022-06-16 11:05:00|1291.25|1288.37|1291|1288.12|1292.62|1289.74|1287.13|1284.25|0
1655377800000|2022-06-16 11:10:00|1290.87|1287.99|1293.88|1291|1294.38|1291.5|1290|1287.12|0
1655378100000|2022-06-16 11:15:00|1293.51|1290.63|1296.25|1293.37|1298.62|1295.74|1293.51|1290.63|0
1655378400000|2022-06-16 11:20:00|1296.12|1293.24|1295.75|1292.87|1298.87|1295.99|1294.13|1291.25|0
1655378700000|2022-06-16 11:25:00|1295.37|1292.49|1288.88|1286|1296.12|1293.24|1286.76|1283.88|0
1655379000000|2022-06-16 11:30:00|1289.88|1287|1288.63|1285.75|1294.87|1291.99|1288.13|1285.25|0
1655379300000|2022-06-16 11:35:00|1288.38|1285.5|1291.12|1288.24|1291.13|1288.25|1287.13|1284.25|0
1655379600000|2022-06-16 11:40:00|1291.62|1288.74|1294.87|1291.99|1296.74|1293.86|1290.51|1287.63|0
1655379900000|2022-06-16 11:45:00|1295.61|1292.73|1300.49|1297.61|1301.11|1298.23|1295.61|1292.73|0
1655380200000|2022-06-16 11:50:00|1299.61|1296.73|1297.36|1294.48|1301.36|1298.48|1297.11|1294.23|0
1655380500000|2022-06-16 11:55:00|1297.61|1294.73|1291.87|1288.99|1298.86|1295.98|1290.62|1287.74|0
1655380800000|2022-06-16 12:00:00|1292.12|1289.24|1284.12|1281.24|1293.87|1290.99|1281.62|1278.74|0
1655381100000|2022-06-16 12:05:00|1283.62|1280.74|1279.63|1276.75|1284.37|1281.49|1278.38|1275.5|0
1655381400000|2022-06-16 12:10:00|1279.88|1277|1277.63|1274.75|1280.62|1277.74|1275.63|1272.75|0
1655381700000|2022-06-16 12:15:00|1277.88|1275|1283.87|1280.99|1284.37|1281.49|1275.63|1272.75|0
1655382000000|2022-06-16 12:20:00|1283.5|1280.62|1276.13|1273.25|1283.62|1280.74|1275.38|1272.5|0
1655382300000|2022-06-16 12:25:00|1276.38|1273.5|1279.01|1276.13|1280.26|1277.38|1273.88|1271|0
1655382600000|2022-06-16 12:30:00|1279.26|1276.38|1276.51|1273.63|1281.5|1278.62|1273.88|1271|0
1655382900000|2022-06-16 12:35:00|1276.13|1273.25|1271.63|1268.75|1278.38|1275.5|1268.63|1265.75|0
1655383200000|2022-06-16 12:40:00|1271.88|1269|1277.63|1274.75|1279.13|1276.25|1271.63|1268.75|0
1655383500000|2022-06-16 12:45:00|1277.88|1275|1281.87|1278.99|1282.87|1279.99|1275.88|1273|0
1655383800000|2022-06-16 12:50:00|1281.62|1278.74|1281.87|1278.99|1282.87|1279.99|1279.13|1276.25|0
1655384100000|2022-06-16 12:55:00|1281.62|1278.74|1285.25|1282.37|1286.87|1283.99|1280.13|1277.25|0
1655384400000|2022-06-16 13:00:00|1285.37|1282.49|1283.87|1280.99|1287.12|1284.24|1279.87|1276.99|0
1655384700000|2022-06-16 13:05:00|1284|1281.12|1286.11|1283.23|1288.61|1285.73|1283.12|1280.24|0
1655385000000|2022-06-16 13:10:00|1286.36|1283.48|1287.11|1284.23|1289.11|1286.23|1285.61|1282.73|0
1655385300000|2022-06-16 13:15:00|1287.36|1284.48|1289.61|1286.73|1290.11|1287.23|1286.86|1283.98|0
1655385600000|2022-06-16 13:20:00|1289.86|1286.98|1292.86|1289.98|1293.11|1290.23|1288.86|1285.98|0
1655385900000|2022-06-16 13:25:00|1293.36|1290.48|1294.11|1291.23|1295.11|1292.23|1290.61|1287.73|0
1655386200000|2022-06-16 13:30:00|1293.86|1290.98|1303.6|1300.72|1304.6|1301.72|1290.11|1287.23|0
1655386500000|2022-06-16 13:35:00|1304.1|1301.22|1311.35|1308.47|1316.35|1313.47|1299.11|1296.23|0
1655386800000|2022-06-16 13:40:00|1311.6|1308.72|1315.1|1312.22|1318.6|1315.72|1307.85|1304.97|0
1655387100000|2022-06-16 13:45:00|1315.6|1312.72|1304.1|1301.22|1316.6|1313.72|1299.11|1296.23|0
1655387400000|2022-06-16 13:50:00|1304.85|1301.97|1312.09|1309.21|1315.84|1312.96|1304.85|1301.97|0
1655387700000|2022-06-16 13:55:00|1313.34|1310.46|1310.73|1307.85|1314.34|1311.46|1304.35|1301.47|0
1655388000000|2022-06-16 14:00:00|1312.35|1309.47|1318.09|1315.21|1319.09|1316.21|1308.6|1305.72|0
1655388300000|2022-06-16 14:05:00|1318.84|1315.96|1318.84|1315.96|1324.84|1321.96|1318.09|1315.21|0
1655388600000|2022-06-16 14:10:00|1319.34|1316.46|1323.6|1320.72|1325.1|1322.22|1319.1|1316.22|0
1655388900000|2022-06-16 14:15:00|1324.35|1321.47|1322.35|1319.47|1324.6|1321.72|1315.35|1312.47|0
1655389200000|2022-06-16 14:20:00|1323.85|1320.97|1312.1|1309.22|1323.85|1320.97|1309.61|1306.73|0
1655389500000|2022-06-16 14:25:00|1311.85|1308.97|1309.36|1306.48|1313.1|1310.22|1308.36|1305.48|0
1655389800000|2022-06-16 14:30:00|1310.36|1307.48|1312.35|1309.47|1316.35|1313.47|1308.86|1305.98|0
1655390100000|2022-06-16 14:35:00|1312.85|1309.97|1322.1|1319.22|1322.35|1319.47|1312.85|1309.97|0
1655390400000|2022-06-16 14:40:00|1322.35|1319.47|1332.1|1329.22|1332.1|1329.22|1320.85|1317.97|0
1655390700000|2022-06-16 14:45:00|1331.85|1328.97|1337.59|1334.71|1337.59|1334.71|1330.1|1327.22|0
1655391000000|2022-06-16 14:50:00|1337.34|1334.46|1336.34|1333.46|1342.09|1339.21|1335.34|1332.46|0
1655391300000|2022-06-16 14:55:00|1336.09|1333.21|1340.09|1337.21|1340.09|1337.21|1333.35|1330.47|0
1655391600000|2022-06-16 15:00:00|1340.34|1337.46|1332.1|1329.22|1340.59|1337.71|1330.6|1327.72|0
1655391900000|2022-06-16 15:05:00|1332.85|1329.97|1332.6|1329.72|1338.6|1335.72|1332.35|1329.47|0
1655392200000|2022-06-16 15:10:00|1333.1|1330.22|1322.35|1319.47|1334.35|1331.47|1322.35|1319.47|0
1655392500000|2022-06-16 15:15:00|1323.85|1320.97|1324.85|1321.97|1325.85|1322.97|1319.1|1316.22|0
1655392800000|2022-06-16 15:20:00|1325.35|1322.47|1322.61|1319.73|1328.61|1325.73|1319.86|1316.98|0
1655393100000|2022-06-16 15:25:00|1322.86|1319.98|1318.86|1315.98|1323.61|1320.73|1312.11|1309.23|0
1655393400000|2022-06-16 15:30:00|1318.61|1315.73|1324.11|1321.23|1324.36|1321.48|1317.36|1314.48|0
1655393700000|2022-06-16 15:35:00|1324.86|1321.98|1320.35|1317.47|1326.36|1323.48|1319.6|1316.72|0
1655394000000|2022-06-16 15:40:00|1320.1|1317.22|1329.35|1326.47|1332.6|1329.72|1319.6|1316.72|0
1655394300000|2022-06-16 15:45:00|1329.98|1327.1|1329.1|1326.22|1332.23|1329.35|1328.85|1325.97|0
1655394600000|2022-06-16 15:50:00|1328.1|1325.22|1331.6|1328.72|1333.73|1330.85|1325.85|1322.97|0
1655394900000|2022-06-16 15:55:00|1331.35|1328.47|1321.6|1318.72|1331.85|1328.97|1321.6|1318.72|0
1655395200000|2022-06-16 16:00:00|1321.85|1318.97|1327.6|1324.72|1330.35|1327.47|1320.35|1317.47|0
1655395500000|2022-06-16 16:05:00|1328.1|1325.22|1334.6|1331.72|1334.6|1331.72|1326.1|1323.22|0
1655395800000|2022-06-16 16:10:00|1334.85|1331.97|1336.6|1333.72|1337.1|1334.22|1329.85|1326.97|0
1655396100000|2022-06-16 16:15:00|1336.85|1333.97|1334.1|1331.22|1336.85|1333.97|1329.35|1326.47|0
1655396400000|2022-06-16 16:20:00|1334.35|1331.47|1332.85|1329.97|1336.6|1333.72|1330.6|1327.72|0
1655396700000|2022-06-16 16:25:00|1332.1|1329.22|1323.85|1320.97|1334.6|1331.72|1322.6|1319.72|0
1655397000000|2022-06-16 16:30:00|1323.6|1320.72|1326.1|1323.22|1331.48|1328.6|1321.85|1318.97|0
1655397300000|2022-06-16 16:35:00|1326.35|1323.47|1329.48|1326.6|1333.6|1330.72|1326.35|1323.47|0
1655397600000|2022-06-16 16:40:00|1329.1|1326.22|1323.85|1320.97|1331.6|1328.72|1321.1|1318.22|0
1655397900000|2022-06-16 16:45:00|1324.35|1321.47|1321.1|1318.22|1327.1|1324.22|1318.98|1316.1|0
1655398200000|2022-06-16 16:50:00|1320.85|1317.97|1324.1|1321.22|1326.1|1323.22|1319.35|1316.47|0
1655398500000|2022-06-16 16:55:00|1323.85|1320.97|1325.1|1322.22|1329.35|1326.47|1323.85|1320.97|0
1655398800000|2022-06-16 17:00:00|1323.6|1320.72|1325.35|1322.47|1327.1|1324.22|1317.85|1314.97|0
1655399100000|2022-06-16 17:05:00|1324.85|1321.97|1316.6|1313.72|1327.1|1324.22|1312.86|1309.98|0
1655399400000|2022-06-16 17:10:00|1316.23|1313.35|1318.85|1315.97|1321.85|1318.97|1315.85|1312.97|0
1655399700000|2022-06-16 17:15:00|1319.1|1316.22|1321.85|1318.97|1321.85|1318.97|1316.48|1313.6|0
1655400000000|2022-06-16 17:20:00|1321.6|1318.72|1328.1|1325.22|1328.6|1325.72|1321.1|1318.22|0
1655400300000|2022-06-16 17:25:00|1327.85|1324.97|1315.36|1312.48|1329.6|1326.72|1310.86|1307.98|0
1655400600000|2022-06-16 17:30:00|1318.85|1315.97|1315.6|1312.72|1323.1|1320.22|1312.86|1309.98|0
1655400900000|2022-06-16 17:35:00|1315.36|1312.48|1318.1|1315.22|1323.1|1320.22|1314.86|1311.98|0
1655401200000|2022-06-16 17:40:00|1318.35|1315.47|1328.85|1325.97|1328.85|1325.97|1317.1|1314.22|0
1655401500000|2022-06-16 17:45:00|1329.35|1326.47|1328.85|1325.97|1333.6|1330.72|1327.98|1325.1|0
1655401800000|2022-06-16 17:50:00|1327.85|1324.97|1332.1|1329.22|1333.23|1330.35|1327.85|1324.97|0
1655402100000|2022-06-16 17:55:00|1331.85|1328.97|1341.08|1338.2|1341.83|1338.95|1330.6|1327.72|0
1655402400000|2022-06-16 18:00:00|1341.83|1338.95|1339.09|1336.21|1342.33|1339.45|1336.59|1333.71|0
1655402700000|2022-06-16 18:05:00|1339.34|1336.46|1343.58|1340.7|1346.08|1343.2|1337.84|1334.96|0
1655403000000|2022-06-16 18:10:00|1344.08|1341.2|1340.58|1337.7|1344.33|1341.45|1339.84|1336.96|0
1655403300000|2022-06-16 18:15:00|1340.83|1337.95|1341.33|1338.45|1344.33|1341.45|1340.58|1337.7|0
1655403600000|2022-06-16 18:20:00|1340.83|1337.95|1346.33|1343.45|1347.33|1344.45|1340.09|1337.21|0
1655403900000|2022-06-16 18:25:00|1346.08|1343.2|1348.08|1345.2|1348.08|1345.2|1344.33|1341.45|0
1655404200000|2022-06-16 18:30:00|1348.83|1345.95|1347.33|1344.45|1349.58|1346.7|1343.33|1340.45|0
1655404500000|2022-06-16 18:35:00|1347.08|1344.2|1345.58|1342.7|1349.83|1346.95|1343.58|1340.7|0
1655404800000|2022-06-16 18:40:00|1345.33|1342.45|1343.33|1340.45|1345.33|1342.45|1336.59|1333.71|0
1655405100000|2022-06-16 18:45:00|1343.83|1340.95|1357.33|1354.45|1357.33|1354.45|1340.83|1337.95|0
1655405400000|2022-06-16 18:50:00|1357.08|1354.2|1358.58|1355.7|1359.33|1356.45|1353.58|1350.7|0
1655405700000|2022-06-16 18:55:00|1358.33|1355.45|1352.09|1349.21|1359.08|1356.2|1352.09|1349.21|0
1655406000000|2022-06-16 19:00:00|1352.34|1349.46|1340.85|1337.97|1353.59|1350.71|1337.1|1334.22|0
1655406300000|2022-06-16 19:05:00|1341.85|1338.97|1332.6|1329.72|1346.84|1343.96|1332.6|1329.72|0
1655406600000|2022-06-16 19:10:00|1332.85|1329.97|1337.1|1334.22|1341.1|1338.22|1326.6|1323.72|0
1655406900000|2022-06-16 19:15:00|1339.1|1336.22|1334.1|1331.22|1344.1|1341.22|1334.1|1331.22|0
1655407200000|2022-06-16 19:20:00|1333.98|1331.1|1334.1|1331.22|1335.85|1332.97|1329.35|1326.47|0
1655407500000|2022-06-16 19:25:00|1334.6|1331.72|1330.6|1327.72|1336.35|1333.47|1325.6|1322.72|0
1655407800000|2022-06-16 19:30:00|1331.1|1328.22|1344.35|1341.47|1345.6|1342.72|1329.6|1326.72|0
1655408100000|2022-06-16 19:35:00|1345.73|1342.85|1338.34|1335.46|1345.73|1342.85|1336.59|1333.71|0
1655408400000|2022-06-16 19:40:00|1338.09|1335.21|1341.84|1338.96|1341.84|1338.96|1329.34|1326.46|0
1655408700000|2022-06-16 19:45:00|1342.09|1339.21|1349.34|1346.46|1351.84|1348.96|1339.59|1336.71|0
1655409000000|2022-06-16 19:50:00|1348.47|1345.59|1343.59|1340.71|1349.09|1346.21|1340.34|1337.46|0
1655409300000|2022-06-16 19:55:00|1342.34|1339.46|1326.34|1323.46|1344.59|1341.71|1326.34|1323.46|0
1655409600000|2022-06-16 20:00:00|1330.34|1327.46|1331.72|1328.84|1332.84|1329.96|1326.09|1323.21|0
1655409900000|2022-06-16 20:05:00|1332.09|1329.21|1334.84|1331.96|1334.84|1331.96|1324.97|1322.09|0
1655410200000|2022-06-16 20:10:00|1335.34|1332.46|1323.1|1320.22|1335.34|1332.46|1323.1|1320.22|0
1655410500000|2022-06-16 20:15:00|1324.71|1321.35|1331.58|1328.22|1332.08|1328.72|1324.46|1321.1|0
1655410800000|2022-06-16 20:20:00|1331.08|1327.72|1329.96|1326.6|1332.46|1329.1|1329.83|1326.47|0
1655411100000|2022-06-16 20:25:00|1330.08|1326.72|1327.21|1323.85|1331.83|1328.47|1327.21|1323.85|0
1655411400000|2022-06-16 20:30:00|1327.08|1323.72|1328.33|1324.97|1328.33|1324.97|1325.58|1322.22|0
1655411700000|2022-06-16 20:35:00|1328.58|1325.22|1329.08|1325.72|1329.33|1325.97|1327.46|1324.1|0
1655412000000|2022-06-16 20:40:00|1328.96|1325.6|1329.08|1325.72|1329.58|1326.22|1328.33|1324.97|0
1655412300000|2022-06-16 20:45:00|1328.71|1325.35|1323.34|1319.98|1328.71|1325.35|1323.34|1319.98|0
1655412600000|2022-06-16 20:50:00|1323.72|1320.36|1321.34|1317.98|1323.84|1320.48|1320.59|1317.23|0
1655412900000|2022-06-16 20:55:00|1321.59|1318.23|1321.97|1318.61|1323.09|1319.73|1320.22|1316.86|0
1655413200000|2022-06-16 21:00:00|1322.43|1319.07|1321.67|1318.31|1322.8|1319.44|1321.67|1318.31|0
1655413500000|2022-06-16 21:05:00|1321.7|1318.34|1321.74|1318.38|1322.29|1318.93|1321.52|1318.16|0
1655413800000|2022-06-16 21:10:00|1322.03|1318.67|1321.56|1318.2|1322.03|1318.67|1321.45|1318.09|0
1655414100000|2022-06-16 21:15:00|1321.96|1318.6|1321.52|1318.16|1322|1318.64|1321.49|1318.13|0
1655414400000|2022-06-16 21:20:00|1321.49|1318.13|1321.01|1317.65|1321.49|1318.13|1320.83|1317.47|0
1655414700000|2022-06-16 21:25:00|1321.12|1317.76|1320.91|1317.55|1321.56|1318.2|1320.91|1317.55|0
1655415000000|2022-06-16 21:30:00|1320.95|1317.59|1321.71|1318.35|1321.78|1318.42|1320.58|1317.22|0
1655415300000|2022-06-16 21:35:00|1321.78|1318.42|1322.07|1318.71|1322.14|1318.78|1321.78|1318.42|0
1655415600000|2022-06-16 21:40:00|1322.11|1318.75|1321.4|1318.04|1322.17|1318.81|1321.4|1318.04|0
1655415900000|2022-06-16 21:45:00|1321.58|1318.22|1322.59|1319.23|1322.59|1319.23|1321.58|1318.22|0
1655416200000|2022-06-16 21:50:00|1322.56|1319.2|1322.23|1318.87|1322.59|1319.23|1321.76|1318.4|0
1655416500000|2022-06-16 21:55:00|1322.12|1318.76|1321.47|1318.11|1322.23|1318.87|1321.32|1317.96|0
1655416800000|2022-06-16 22:00:00|1320.72|1317.36|1317.09|1313.73|1320.72|1317.36|1316.34|1312.98|0
1655417100000|2022-06-16 22:05:00|1316.72|1313.36|1320.09|1316.73|1320.09|1316.73|1315.84|1312.48|0
1655417400000|2022-06-16 22:10:00|1322.59|1319.23|1323.22|1319.86|1323.83|1320.47|1321.34|1317.98|0
1655417700000|2022-06-16 22:15:00|1323.09|1319.73|1324.33|1320.97|1324.83|1321.47|1322.59|1319.23|0
1655418000000|2022-06-16 22:20:00|1324.08|1320.72|1319.97|1316.61|1324.08|1320.72|1319.34|1315.98|0
1655418300000|2022-06-16 22:25:00|1319.84|1316.48|1317.59|1314.23|1321.09|1317.73|1317.59|1314.23|0
1655418600000|2022-06-16 22:30:00|1317.34|1313.98|1318.59|1315.23|1320.34|1316.98|1317.34|1313.98|0
1655418900000|2022-06-16 22:35:00|1318.84|1315.48|1318.09|1314.73|1321.59|1318.23|1318.09|1314.73|0
1655419200000|2022-06-16 22:40:00|1317.84|1314.48|1319.59|1316.23|1320.09|1316.73|1317.84|1314.48|0
1655419500000|2022-06-16 22:45:00|1319.84|1316.48|1321.34|1317.98|1321.59|1318.23|1319.84|1316.48|0
1655419800000|2022-06-16 22:50:00|1321.09|1317.73|1321.09|1317.73|1321.59|1318.23|1319.84|1316.48|0
1655420100000|2022-06-16 22:55:00|1321.34|1317.98|1323.83|1320.47|1323.83|1320.47|1320.97|1317.61|0
1655420400000|2022-06-16 23:00:00|1323.58|1320.22|1321.34|1317.98|1323.58|1320.22|1321.09|1317.73|0
1655420700000|2022-06-16 23:05:00|1321.09|1317.73|1321.59|1318.23|1322.34|1318.98|1320.59|1317.23|0
1655421000000|2022-06-16 23:10:00|1321.72|1318.36|1322.59|1319.23|1323.33|1319.97|1321.34|1317.98|0
1655421300000|2022-06-16 23:15:00|1322.34|1318.98|1327.58|1324.22|1327.83|1324.47|1322.09|1318.73|0
1655421600000|2022-06-16 23:20:00|1327.83|1324.47|1331.08|1327.72|1331.83|1328.47|1327.83|1324.47|0
1655421900000|2022-06-16 23:25:00|1330.83|1327.47|1328.58|1325.22|1330.83|1327.47|1328.33|1324.97|0
1655422200000|2022-06-16 23:30:00|1329.08|1325.72|1325.83|1322.47|1330.08|1326.72|1324.83|1321.47|0
1655422500000|2022-06-16 23:35:00|1325.96|1322.6|1327.58|1324.22|1328.08|1324.72|1325.83|1322.47|0
1655422800000|2022-06-16 23:40:00|1326.71|1323.35|1326.33|1322.97|1328.08|1324.72|1326.08|1322.72|0
1655423100000|2022-06-16 23:45:00|1326.08|1322.72|1322.59|1319.23|1326.58|1323.22|1322.34|1318.98|0
1655423400000|2022-06-16 23:50:00|1322.34|1318.98|1321.84|1318.48|1324.09|1320.73|1321.34|1317.98|0
1655423700000|2022-06-16 23:55:00|1321.59|1318.23|1324.22|1320.86|1324.97|1321.61|1321.59|1318.23|0
1655424000000|2022-06-17 00:00:00|1324.34|1320.98|1331.83|1328.47|1332.96|1329.6|1323.84|1320.48|0
1655424300000|2022-06-17 00:05:00|1332.33|1328.97|1324.72|1321.36|1333.08|1329.72|1324.72|1321.36|0
1655424600000|2022-06-17 00:10:00|1324.34|1320.98|1318.59|1315.23|1324.34|1320.98|1318.22|1314.86|0
1655424900000|2022-06-17 00:15:00|1317.97|1314.61|1315.09|1311.73|1318.22|1314.86|1314.09|1310.73|0
1655425200000|2022-06-17 00:20:00|1315.59|1312.23|1319.22|1315.86|1320.34|1316.98|1315.47|1312.11|0
1655425500000|2022-06-17 00:25:00|1318.97|1315.61|1317.09|1313.73|1320.84|1317.48|1315.84|1312.48|0
1655425800000|2022-06-17 00:30:00|1317.22|1313.86|1324.97|1321.61|1325.09|1321.73|1316.59|1313.23|0
1655426100000|2022-06-17 00:35:00|1325.09|1321.73|1327.72|1324.36|1328.09|1324.73|1321.59|1318.23|0
1655426400000|2022-06-17 00:40:00|1328.84|1325.48|1326.59|1323.23|1329.58|1326.22|1323.59|1320.23|0
1655426700000|2022-06-17 00:45:00|1326.34|1322.98|1324.34|1320.98|1326.59|1323.23|1323.34|1319.98|0
1655427000000|2022-06-17 00:50:00|1324.47|1321.11|1322.84|1319.48|1325.34|1321.98|1321.84|1318.48|0
1655427300000|2022-06-17 00:55:00|1322.72|1319.36|1321.34|1317.98|1324.59|1321.23|1321.09|1317.73|0
1655427600000|2022-06-17 01:00:00|1321.59|1318.23|1323.47|1320.11|1323.97|1320.61|1319.84|1316.48|0
1655427900000|2022-06-17 01:05:00|1323.34|1319.98|1319.34|1315.98|1323.34|1319.98|1317.84|1314.48|0
1655428200000|2022-06-17 01:10:00|1319.09|1315.73|1320.59|1317.23|1322.09|1318.73|1318.84|1315.48|0
1655428500000|2022-06-17 01:15:00|1320.47|1317.11|1320.09|1316.73|1320.47|1317.11|1317.59|1314.23|0
1655428800000|2022-06-17 01:20:00|1319.97|1316.61|1320.09|1316.73|1322.09|1318.73|1318.34|1314.98|0
1655429100000|2022-06-17 01:25:00|1319.97|1316.61|1320.84|1317.48|1321.34|1317.98|1319.34|1315.98|0
1655429400000|2022-06-17 01:30:00|1320.72|1317.36|1316.72|1313.36|1321.34|1317.98|1315.34|1311.98|0
1655429700000|2022-06-17 01:35:00|1316.59|1313.23|1316.56|1313.76|1318.81|1316.01|1315.34|1311.98|0
1655430000000|2022-06-17 01:40:00|1316.81|1314.01|1312.81|1310.01|1317.06|1314.26|1312.06|1309.26|0
1655430300000|2022-06-17 01:45:00|1312.56|1309.76|1312.31|1309.51|1314.06|1311.26|1311.56|1308.76|0
1655430600000|2022-06-17 01:50:00|1311.69|1308.89|1308.06|1305.26|1314.81|1312.01|1307.07|1304.27|0
1655430900000|2022-06-17 01:55:00|1308.19|1305.39|1307.94|1305.14|1309.94|1307.14|1307.07|1304.27|0
1655431200000|2022-06-17 02:00:00|1308.06|1305.26|1309.19|1306.39|1310.31|1307.51|1307.07|1304.27|0
1655431500000|2022-06-17 02:05:00|1309.06|1306.26|1311.81|1309.01|1311.81|1309.01|1308.56|1305.76|0
1655431800000|2022-06-17 02:10:00|1312.06|1309.26|1309.19|1306.39|1312.06|1309.26|1309.19|1306.39|0
1655432100000|2022-06-17 02:15:00|1309.56|1306.76|1311.31|1308.51|1312.06|1309.26|1309.44|1306.64|0
1655432400000|2022-06-17 02:20:00|1311.81|1309.01|1313.06|1310.26|1313.44|1310.64|1311.69|1308.89|0
1655432700000|2022-06-17 02:25:00|1312.94|1310.14|1312.56|1309.76|1313.31|1310.51|1312.06|1309.26|0
1655433000000|2022-06-17 02:30:00|1312.31|1309.51|1312.06|1309.26|1312.94|1310.14|1310.19|1307.39|0
1655433300000|2022-06-17 02:35:00|1312.31|1309.51|1313.31|1310.51|1313.81|1311.01|1312.31|1309.51|0
1655433600000|2022-06-17 02:40:00|1313.19|1310.39|1302.7|1299.9|1314.81|1312.01|1302.57|1299.77|0
1655433900000|2022-06-17 02:45:00|1303.2|1300.4|1308.94|1306.14|1310.31|1307.51|1302.32|1299.52|0
1655434200000|2022-06-17 02:50:00|1308.56|1305.76|1312.06|1309.26|1312.06|1309.26|1308.56|1305.76|0
1655434500000|2022-06-17 02:55:00|1312.81|1310.01|1313.06|1310.26|1315.81|1313.01|1312.31|1309.51|0
1655434800000|2022-06-17 03:00:00|1312.56|1309.76|1313.81|1311.01|1316.44|1313.64|1312.19|1309.39|0
1655435100000|2022-06-17 03:05:00|1313.56|1310.76|1315.31|1312.51|1315.31|1312.51|1311.94|1309.14|0
1655435400000|2022-06-17 03:10:00|1315.56|1312.76|1309.31|1306.51|1315.81|1313.01|1309.06|1306.26|0
1655435700000|2022-06-17 03:15:00|1309.19|1306.39|1307.19|1304.39|1309.19|1306.39|1306.07|1303.27|0
1655436000000|2022-06-17 03:20:00|1307.31|1304.51|1306.07|1303.27|1308.56|1305.76|1305.07|1302.27|0
1655436300000|2022-06-17 03:25:00|1305.82|1303.02|1306.7|1303.9|1307.06|1304.26|1303.07|1300.27|0
1655436600000|2022-06-17 03:30:00|1306.07|1303.27|1308.06|1305.26|1309.81|1307.01|1304.2|1301.4|0
1655436900000|2022-06-17 03:35:00|1307.56|1304.76|1306.31|1303.51|1308.06|1305.26|1305.06|1302.26|0
1655437200000|2022-06-17 03:40:00|1306.44|1303.64|1307.56|1304.76|1308.81|1306.01|1306.31|1303.51|0
1655437500000|2022-06-17 03:45:00|1307.69|1304.89|1309.69|1306.89|1310.56|1307.76|1307.69|1304.89|0
1655437800000|2022-06-17 03:50:00|1309.56|1306.76|1310.94|1308.14|1310.94|1308.14|1308.19|1305.39|0
1655438100000|2022-06-17 03:55:00|1310.81|1308.01|1312.31|1309.51|1312.81|1310.01|1310.56|1307.76|0
1655438400000|2022-06-17 04:00:00|1312.56|1309.76|1310.56|1307.76|1312.81|1310.01|1309.56|1306.76|0
1655438700000|2022-06-17 04:05:00|1311.06|1308.26|1307.94|1305.14|1311.56|1308.76|1307.06|1304.26|0
1655439000000|2022-06-17 04:10:00|1307.81|1305.01|1306.94|1304.14|1308.06|1305.26|1305.56|1302.76|0
1655439300000|2022-06-17 04:15:00|1306.81|1304.01|1295.57|1292.77|1307.19|1304.39|1295.32|1292.52|0
1655439600000|2022-06-17 04:20:00|1295.7|1292.9|1297.57|1294.77|1297.82|1295.02|1294.57|1291.77|0
1655439900000|2022-06-17 04:25:00|1297.32|1294.52|1297.82|1295.02|1299.07|1296.27|1296.7|1293.9|0
1655440200000|2022-06-17 04:30:00|1298.07|1295.27|1298.95|1296.15|1299.57|1296.77|1296.7|1293.9|0
1655440500000|2022-06-17 04:35:00|1299.07|1296.27|1298.82|1296.02|1299.57|1296.77|1296.95|1294.15|0
1655440800000|2022-06-17 04:40:00|1299.2|1296.4|1298.57|1295.77|1300.06|1297.26|1297.82|1295.02|0
1655441100000|2022-06-17 04:45:00|1298.7|1295.9|1296.7|1293.9|1299.32|1296.52|1295.95|1293.15|0
1655441400000|2022-06-17 04:50:00|1295.82|1293.02|1296.57|1293.77|1297.95|1295.15|1295.82|1293.02|0
1655441700000|2022-06-17 04:55:00|1296.45|1293.65|1298.07|1295.27|1298.32|1295.52|1295.82|1293.02|0
1655442000000|2022-06-17 05:00:00|1297.45|1294.65|1298.57|1295.77|1298.95|1296.15|1297.07|1294.27|0
1655442300000|2022-06-17 05:05:00|1298.32|1295.52|1299.32|1296.52|1299.81|1297.01|1296.82|1294.02|0
1655442600000|2022-06-17 05:10:00|1299.07|1296.27|1297.2|1294.4|1299.07|1296.27|1296.32|1293.52|0
1655442900000|2022-06-17 05:15:00|1297.32|1294.52|1298.57|1295.77|1299.32|1296.52|1295.7|1292.9|0
1655443200000|2022-06-17 05:20:00|1298.82|1296.02|1296.32|1293.52|1299.07|1296.27|1294.82|1292.02|0
1655443500000|2022-06-17 05:25:00|1296.57|1293.77|1294.82|1292.02|1297.57|1294.77|1294.57|1291.77|0
1655443800000|2022-06-17 05:30:00|1294.57|1291.77|1296.7|1293.9|1297.32|1294.52|1293.57|1290.77|0
1655444100000|2022-06-17 05:35:00|1296.57|1293.77|1294.57|1291.77|1296.82|1294.02|1294.07|1291.27|0
1655444400000|2022-06-17 05:40:00|1294.32|1291.52|1297.07|1294.27|1297.57|1294.77|1293.57|1290.77|0
1655444700000|2022-06-17 05:45:00|1297.45|1294.65|1300.56|1297.76|1302.56|1299.76|1297.45|1294.65|0
1655445000000|2022-06-17 05:50:00|1300.81|1298.01|1301.06|1298.26|1303.31|1300.51|1300.31|1297.51|0
1655445300000|2022-06-17 05:55:00|1300.81|1298.01|1302.56|1299.76|1302.56|1299.76|1299.81|1297.01|0
1655445600000|2022-06-17 06:00:00|1302.81|1300.01|1310.31|1307.51|1310.69|1307.89|1302.31|1299.51|0
1655445900000|2022-06-17 06:05:00|1310.81|1308.01|1313.44|1310.64|1315.81|1313.01|1310.56|1307.76|0
1655446200000|2022-06-17 06:10:00|1313.56|1310.76|1315.94|1313.14|1319.06|1316.26|1313.44|1310.64|0
1655446500000|2022-06-17 06:15:00|1315.81|1313.01|1312.81|1310.01|1315.81|1313.01|1311.81|1309.01|0
1655446800000|2022-06-17 06:20:00|1312.56|1309.76|1312.31|1309.51|1314.81|1312.01|1311.06|1308.26|0
1655447100000|2022-06-17 06:25:00|1312.56|1309.76|1308.06|1305.26|1312.56|1309.76|1306.94|1304.14|0
1655447400000|2022-06-17 06:30:00|1307.69|1304.89|1310.06|1307.26|1310.31|1307.51|1306.06|1303.26|0
1655447700000|2022-06-17 06:35:00|1310.19|1307.39|1307.81|1305.01|1310.81|1308.01|1307.81|1305.01|0
1655448000000|2022-06-17 06:40:00|1308.31|1305.51|1309.31|1306.51|1311.56|1308.76|1307.81|1305.01|0
1655448300000|2022-06-17 06:45:00|1309.19|1306.39|1306.94|1304.14|1309.31|1306.51|1304.31|1301.51|0
1655448600000|2022-06-17 06:50:00|1307.19|1304.39|1313.56|1310.76|1314.19|1311.39|1306.81|1304.01|0
1655448900000|2022-06-17 06:55:00|1313.31|1310.51|1311.56|1308.76|1313.81|1311.01|1310.06|1307.26|0
1655449200000|2022-06-17 07:00:00|1312.31|1309.51|1314.31|1311.51|1314.94|1312.14|1306.81|1304.01|0
1655449500000|2022-06-17 07:05:00|1314.74|1312.34|1314.86|1312.46|1316.85|1314.45|1309.49|1307.09|0
1655449800000|2022-06-17 07:10:00|1315.36|1312.96|1314.11|1311.71|1319.35|1316.95|1313.61|1311.21|0
1655450100000|2022-06-17 07:15:00|1314.36|1311.96|1311.36|1308.96|1315.36|1312.96|1310.61|1308.21|0
1655450400000|2022-06-17 07:20:00|1311.61|1309.21|1299.24|1296.84|1313.86|1311.46|1298.61|1296.21|0
1655450700000|2022-06-17 07:25:00|1298.86|1296.46|1301.24|1298.84|1302.99|1300.59|1298.86|1296.46|0
1655451000000|2022-06-17 07:30:00|1300.86|1298.46|1304.61|1302.21|1305.61|1303.21|1300.86|1298.46|0
1655451300000|2022-06-17 07:35:00|1304.86|1302.46|1306.74|1304.34|1308.11|1305.71|1303.74|1301.34|0
1655451600000|2022-06-17 07:40:00|1306.36|1303.96|1308.36|1305.96|1314.36|1311.96|1306.11|1303.71|0
1655451900000|2022-06-17 07:45:00|1308.24|1305.84|1302.49|1300.09|1309.24|1306.84|1300.99|1298.59|0
1655452200000|2022-06-17 07:50:00|1302.74|1300.34|1303.49|1301.09|1304.11|1301.71|1301.11|1298.71|0
1655452500000|2022-06-17 07:55:00|1302.74|1300.34|1299.61|1297.21|1304.36|1301.96|1299.11|1296.71|0
1655452800000|2022-06-17 08:00:00|1300.24|1297.84|1302.36|1299.96|1305.99|1303.59|1299.99|1297.59|0
1655453100000|2022-06-17 08:05:00|1302.24|1299.84|1296.86|1294.46|1302.36|1299.96|1296.86|1294.46|0
1655453400000|2022-06-17 08:10:00|1296.61|1294.21|1296.86|1294.46|1300.61|1298.21|1296.61|1294.21|0
1655453700000|2022-06-17 08:15:00|1297.11|1294.71|1299.61|1297.21|1301.86|1299.46|1294.62|1292.22|0
1655454000000|2022-06-17 08:20:00|1299.36|1296.96|1297.61|1295.21|1300.86|1298.46|1297.36|1294.96|0
1655454300000|2022-06-17 08:25:00|1297.36|1294.96|1295.86|1293.46|1298.74|1296.34|1295.36|1292.96|0
1655454600000|2022-06-17 08:30:00|1295.61|1293.21|1289.36|1286.96|1295.74|1293.34|1288.86|1286.46|0
1655454900000|2022-06-17 08:35:00|1289.61|1287.21|1291.61|1289.21|1294.11|1291.71|1289.61|1287.21|0
1655455200000|2022-06-17 08:40:00|1291.74|1289.34|1290.86|1288.46|1292.36|1289.96|1289.49|1287.09|0
1655455500000|2022-06-17 08:45:00|1291.61|1289.21|1295.11|1292.71|1296.86|1294.46|1291.36|1288.96|0
1655455800000|2022-06-17 08:50:00|1295.36|1292.96|1298.99|1296.59|1299.99|1297.59|1295.11|1292.71|0
1655456100000|2022-06-17 08:55:00|1299.36|1296.96|1297.61|1295.21|1299.61|1297.21|1295.74|1293.34|0
1655456400000|2022-06-17 09:00:00|1297.86|1295.46|1291.36|1288.96|1298.74|1296.34|1291.11|1288.71|0
1655456700000|2022-06-17 09:05:00|1290.99|1288.59|1293.74|1291.34|1295.86|1293.46|1290.99|1288.59|0
1655457000000|2022-06-17 09:10:00|1293.61|1291.21|1290.11|1287.71|1294.74|1292.34|1289.61|1287.21|0
1655457300000|2022-06-17 09:15:00|1289.36|1286.96|1292.74|1290.34|1292.99|1290.59|1289.24|1286.84|0
1655457600000|2022-06-17 09:20:00|1292.86|1290.46|1295.86|1293.46|1297.11|1294.71|1291.61|1289.21|0
1655457900000|2022-06-17 09:25:00|1295.99|1293.59|1293.24|1290.84|1296.11|1293.71|1291.61|1289.21|0
1655458200000|2022-06-17 09:30:00|1293.36|1290.96|1295.11|1292.71|1297.11|1294.71|1293.11|1290.71|0
1655458500000|2022-06-17 09:35:00|1295.49|1293.09|1296.61|1294.21|1297.11|1294.71|1291.86|1289.46|0
1655458800000|2022-06-17 09:40:00|1297.11|1294.71|1303.6|1301.2|1304.6|1302.2|1296.74|1294.34|0
1655459100000|2022-06-17 09:45:00|1304.1|1301.7|1306.1|1303.7|1307.35|1304.95|1303.6|1301.2|0
1655459400000|2022-06-17 09:50:00|1305.6|1303.2|1295.86|1293.46|1305.6|1303.2|1294.86|1292.46|0
1655459700000|2022-06-17 09:55:00|1295.36|1292.96|1295.36|1292.96|1297.86|1295.46|1294.24|1291.84|0
1655460000000|2022-06-17 10:00:00|1296.11|1293.71|1295.61|1293.21|1298.36|1295.96|1293.74|1291.34|0
1655460300000|2022-06-17 10:05:00|1296.36|1293.96|1299.11|1296.71|1300.74|1298.34|1295.24|1292.84|0
1655460600000|2022-06-17 10:10:00|1298.86|1296.46|1297.61|1295.21|1298.86|1296.46|1294.61|1292.21|0
1655460900000|2022-06-17 10:15:00|1297.86|1295.46|1295.61|1293.21|1300.49|1298.09|1294.74|1292.34|0
1655461200000|2022-06-17 10:20:00|1295.49|1293.09|1294.36|1291.96|1297.86|1295.46|1293.49|1291.09|0
1655461500000|2022-06-17 10:25:00|1294.24|1291.84|1296.86|1294.46|1298.11|1295.71|1294.24|1291.84|0
1655461800000|2022-06-17 10:30:00|1296.74|1294.34|1297.49|1295.09|1298.11|1295.71|1294.61|1292.21|0
1655462100000|2022-06-17 10:35:00|1297.61|1295.21|1293.11|1290.71|1299.11|1296.71|1292.86|1290.46|0
1655462400000|2022-06-17 10:40:00|1292.99|1290.59|1297.36|1294.96|1298.36|1295.96|1291.61|1289.21|0
1655462700000|2022-06-17 10:45:00|1297.61|1295.21|1299.11|1296.71|1301.61|1299.21|1297.61|1295.21|0
1655463000000|2022-06-17 10:50:00|1299.36|1296.96|1300.86|1298.46|1302.85|1300.45|1298.49|1296.09|0
1655463300000|2022-06-17 10:55:00|1300.74|1298.34|1298.99|1296.59|1300.74|1298.34|1296.11|1293.71|0
1655463600000|2022-06-17 11:00:00|1299.36|1296.96|1299.49|1297.09|1301.61|1299.21|1297.86|1295.46|0
1655463900000|2022-06-17 11:05:00|1299.61|1297.21|1296.36|1293.96|1300.61|1298.21|1296.11|1293.71|0
1655464200000|2022-06-17 11:10:00|1296.61|1294.21|1299.11|1296.71|1299.86|1297.46|1296.36|1293.96|0
1655464500000|2022-06-17 11:15:00|1298.86|1296.46|1299.11|1296.71|1299.61|1297.21|1294.86|1292.46|0
1655464800000|2022-06-17 11:20:00|1299.36|1296.96|1294.11|1291.71|1299.36|1296.96|1293.86|1291.46|0
1655465100000|2022-06-17 11:25:00|1294.86|1292.46|1290.61|1288.21|1295.36|1292.96|1290.61|1288.21|0
1655465400000|2022-06-17 11:30:00|1290.36|1287.96|1289.99|1287.59|1291.11|1288.71|1288.36|1285.96|0
1655465700000|2022-06-17 11:35:00|1290.11|1287.71|1292.86|1290.46|1294.61|1292.21|1290.11|1287.71|0
1655466000000|2022-06-17 11:40:00|1292.61|1290.21|1296.11|1293.71|1296.61|1294.21|1292.61|1290.21|0
1655466300000|2022-06-17 11:45:00|1296.36|1293.96|1299.99|1297.59|1300.11|1297.71|1296.36|1293.96|0
1655466600000|2022-06-17 11:50:00|1300.49|1298.09|1301.11|1298.71|1302.11|1299.71|1298.86|1296.46|0
1655466900000|2022-06-17 11:55:00|1300.61|1298.21|1297.36|1294.96|1301.61|1299.21|1297.11|1294.71|0
1655467200000|2022-06-17 12:00:00|1297.11|1294.71|1296.37|1293.97|1300.61|1298.21|1295.37|1292.97|0
1655467500000|2022-06-17 12:05:00|1296.12|1293.72|1295.36|1292.96|1298.36|1295.96|1295.11|1292.71|0
1655467800000|2022-06-17 12:10:00|1295.61|1293.21|1295.36|1292.96|1296.11|1293.71|1292.36|1289.96|0
1655468100000|2022-06-17 12:15:00|1295.61|1293.21|1293.62|1291.22|1297.24|1294.84|1293.12|1290.72|0
1655468400000|2022-06-17 12:20:00|1293.12|1290.72|1294.37|1291.97|1295.37|1292.97|1292.37|1289.97|0
1655468700000|2022-06-17 12:25:00|1293.87|1291.47|1296.12|1293.72|1296.37|1293.97|1293.62|1291.22|0
1655469000000|2022-06-17 12:30:00|1296.37|1293.97|1298.86|1296.46|1299.36|1296.96|1294.62|1292.22|0
1655469300000|2022-06-17 12:35:00|1298.99|1296.59|1299.86|1297.46|1299.99|1297.59|1295.62|1293.22|0
1655469600000|2022-06-17 12:40:00|1299.11|1296.71|1302.24|1299.84|1303.11|1300.71|1299.11|1296.71|0
1655469900000|2022-06-17 12:45:00|1302.36|1299.96|1310.36|1307.96|1311.61|1309.21|1302.36|1299.96|0
1655470200000|2022-06-17 12:50:00|1310.61|1308.21|1309.36|1306.96|1311.11|1308.71|1307.86|1305.46|0
1655470500000|2022-06-17 12:55:00|1308.61|1306.21|1311.11|1308.71|1313.11|1310.71|1306.86|1304.46|0
1655470800000|2022-06-17 13:00:00|1312.11|1309.71|1314.36|1311.96|1315.86|1313.46|1311.61|1309.21|0
1655471100000|2022-06-17 13:05:00|1313.86|1311.46|1323.35|1320.95|1323.6|1321.2|1313.61|1311.21|0
1655471400000|2022-06-17 13:10:00|1323.6|1321.2|1325.6|1323.2|1329.1|1326.7|1322.1|1319.7|0
1655471700000|2022-06-17 13:15:00|1325.85|1323.45|1319.86|1317.46|1327.73|1325.33|1317.36|1314.96|0
1655472000000|2022-06-17 13:20:00|1320.61|1318.21|1322.85|1320.45|1323.85|1321.45|1320.11|1317.71|0
1655472300000|2022-06-17 13:25:00|1320.11|1317.71|1328.48|1326.08|1328.85|1326.45|1317.74|1315.34|0
1655472600000|2022-06-17 13:30:00|1328.6|1326.2|1309.86|1307.46|1328.6|1326.2|1307.86|1305.46|0
1655472900000|2022-06-17 13:35:00|1306.61|1304.21|1312.36|1309.96|1315.61|1313.21|1306.61|1304.21|0
1655473200000|2022-06-17 13:40:00|1312.74|1310.34|1299.12|1296.72|1312.74|1310.34|1296.5|1294.1|0
1655473500000|2022-06-17 13:45:00|1299.62|1297.22|1300.86|1298.46|1305.36|1302.96|1296.87|1294.47|0
1655473800000|2022-06-17 13:50:00|1301.61|1299.21|1293.11|1290.71|1302.11|1299.71|1291.36|1288.96|0
1655474100000|2022-06-17 13:55:00|1293.61|1291.21|1299.11|1296.71|1301.35|1298.95|1289.61|1287.21|0
1655474400000|2022-06-17 14:00:00|1297.86|1295.46|1307.98|1305.58|1312.1|1309.7|1297.61|1295.21|0
1655474700000|2022-06-17 14:05:00|1307.6|1305.2|1314.85|1312.45|1316.6|1314.2|1306.35|1303.95|0
1655475000000|2022-06-17 14:10:00|1314.1|1311.7|1312.1|1309.7|1315.35|1312.95|1308.85|1306.45|0
1655475300000|2022-06-17 14:15:00|1313.1|1310.7|1326.6|1324.2|1327.6|1325.2|1311.98|1309.58|0
1655475600000|2022-06-17 14:20:00|1325.85|1323.45|1335.84|1332.96|1339.6|1337.2|1325.85|1323.45|0
1655475900000|2022-06-17 14:25:00|1337.09|1334.21|1333.59|1330.71|1337.09|1334.21|1332.22|1329.34|0
1655476800000|2022-06-17 14:40:00|1348.84|1345.96|1345.09|1342.21|1353.09|1350.21|1344.09|1341.21|0
1655477100000|2022-06-17 14:45:00|1345.72|1342.84|1354.84|1351.96|1361.58|1358.7|1345.59|1342.71|0
1655477400000|2022-06-17 14:50:00|1355.84|1352.96|1354.09|1351.21|1358.09|1355.21|1352.34|1349.46|0
1655477700000|2022-06-17 14:55:00|1353.34|1350.46|1347.09|1344.21|1353.34|1350.46|1345.09|1342.21|0
1655478000000|2022-06-17 15:00:00|1348.59|1345.71|1336.09|1333.21|1355.58|1352.7|1333.09|1330.21|0
1655478300000|2022-06-17 15:05:00|1337.34|1334.46|1324.34|1321.46|1338.34|1335.46|1323.84|1320.96|0
1655478600000|2022-06-17 15:10:00|1324.09|1321.21|1330.84|1327.96|1331.72|1328.84|1324.09|1321.21|0
1655478900000|2022-06-17 15:15:00|1331.09|1328.21|1318.22|1315.34|1331.09|1328.21|1316.34|1313.46|0
1655479200000|2022-06-17 15:20:00|1317.59|1314.71|1329.96|1327.08|1330.83|1327.95|1316.84|1313.96|0
1655479500000|2022-06-17 15:25:00|1329.71|1326.83|1318.83|1315.95|1332.83|1329.95|1315.58|1312.7|0
1655479800000|2022-06-17 15:30:00|1318.58|1315.7|1321.08|1318.2|1321.58|1318.7|1310.83|1307.95|0
1655480100000|2022-06-17 15:35:00|1322.08|1319.2|1323.08|1320.2|1329.08|1326.2|1320.58|1317.7|0
1655480400000|2022-06-17 15:40:00|1322.83|1319.95|1329.33|1326.45|1329.33|1326.45|1317.08|1314.2|0
1655480700000|2022-06-17 15:45:00|1330.33|1327.45|1328.58|1325.7|1332.58|1329.7|1325.08|1322.2|0
1655481000000|2022-06-17 15:50:00|1329.33|1326.45|1335.33|1332.45|1339.08|1336.2|1325.83|1322.95|0
1655481300000|2022-06-17 15:55:00|1335.08|1332.2|1334.96|1332.08|1338.08|1335.2|1329.83|1326.95|0
1655481600000|2022-06-17 16:00:00|1335.08|1332.2|1338.58|1335.7|1343.08|1340.2|1335.08|1332.2|0
1655481900000|2022-06-17 16:05:00|1338.08|1335.2|1335.86|1332.98|1342.36|1339.48|1332.36|1329.48|0
1655482200000|2022-06-17 16:10:00|1336.36|1333.48|1328.11|1325.23|1339.11|1336.23|1327.49|1324.61|0
1655482500000|2022-06-17 16:15:00|1326.86|1323.98|1332.61|1329.73|1334.11|1331.23|1323.75|1320.87|0
1655482800000|2022-06-17 16:20:00|1333.11|1330.23|1328.11|1325.23|1334.36|1331.48|1327.11|1324.23|0
1655483100000|2022-06-17 16:25:00|1327.86|1324.98|1326.49|1323.61|1330.61|1327.73|1323.37|1320.49|0
1655483400000|2022-06-17 16:30:00|1325.86|1322.98|1328.11|1325.23|1331.86|1328.98|1324.86|1321.98|0
1655483700000|2022-06-17 16:35:00|1327.86|1324.98|1323.37|1320.49|1333.11|1330.23|1323.37|1320.49|0
1655484000000|2022-06-17 16:40:00|1323.12|1320.24|1323.37|1320.49|1331.36|1328.48|1322|1319.12|0
1655484300000|2022-06-17 16:45:00|1322.12|1319.24|1321.61|1318.73|1328.11|1325.23|1321.11|1318.23|0
1655484600000|2022-06-17 16:50:00|1321.36|1318.48|1331.36|1328.48|1333.61|1330.73|1321.36|1318.48|0
1655484900000|2022-06-17 16:55:00|1330.86|1327.98|1326.49|1323.61|1332.11|1329.23|1324.12|1321.24|0
1655485200000|2022-06-17 17:00:00|1326.36|1323.48|1317.12|1314.24|1329.11|1326.23|1317.12|1314.24|0
1655485500000|2022-06-17 17:05:00|1317.62|1314.74|1303.63|1300.75|1317.87|1314.99|1302.13|1299.25|0
1655485800000|2022-06-17 17:10:00|1303.13|1300.25|1299.38|1296.5|1307.63|1304.75|1295.89|1293.01|0
1655486100000|2022-06-17 17:15:00|1300.01|1297.13|1303.12|1300.24|1305.63|1302.75|1299.88|1297|0
1655486400000|2022-06-17 17:20:00|1303.87|1300.99|1302.38|1299.5|1308.63|1305.75|1302.38|1299.5|0
1655486700000|2022-06-17 17:25:00|1301.88|1299|1311.13|1308.25|1312.38|1309.5|1301.88|1299|0
1655487000000|2022-06-17 17:30:00|1310.88|1308|1307.63|1304.75|1315.62|1312.74|1307.63|1304.75|0
1655487300000|2022-06-17 17:35:00|1307.88|1305|1310.38|1307.5|1313.87|1310.99|1305.38|1302.5|0
1655487600000|2022-06-17 17:40:00|1310.63|1307.75|1306.88|1304|1312.38|1309.5|1305.26|1302.38|0
1655487900000|2022-06-17 17:45:00|1307.63|1304.75|1313.87|1310.99|1320.87|1317.99|1306.63|1303.75|0
1655488200000|2022-06-17 17:50:00|1313.12|1310.24|1312.88|1310|1314.62|1311.74|1310.38|1307.5|0
1655488500000|2022-06-17 17:55:00|1314.12|1311.24|1310.88|1308|1314.5|1311.62|1306.38|1303.5|0
1655488800000|2022-06-17 18:00:00|1309.63|1306.75|1307.88|1305|1312.13|1309.25|1305.38|1302.5|0
1655489100000|2022-06-17 18:05:00|1308.13|1305.25|1306.38|1303.5|1311.88|1309|1305.38|1302.5|0
1655489400000|2022-06-17 18:10:00|1306.13|1303.25|1302.88|1300|1309.88|1307|1302.88|1300|0
1655489700000|2022-06-17 18:15:00|1303.01|1300.13|1301.38|1298.5|1305.88|1303|1298.13|1295.25|0
1655490000000|2022-06-17 18:20:00|1300.88|1298|1299.38|1296.5|1301.13|1298.25|1296.63|1293.75|0
1655490300000|2022-06-17 18:25:00|1299.26|1296.38|1305.63|1302.75|1306.13|1303.25|1298.63|1295.75|0
1655490600000|2022-06-17 18:30:00|1306.87|1303.99|1308.12|1305.24|1313.12|1310.24|1306.38|1303.5|0
1655490900000|2022-06-17 18:35:00|1307.62|1304.74|1298.88|1296|1309.37|1306.49|1298.88|1296|0
1655491200000|2022-06-17 18:40:00|1298.13|1295.25|1301.13|1298.25|1301.88|1299|1293.38|1290.5|0
1655491500000|2022-06-17 18:45:00|1301.76|1298.88|1304.63|1301.75|1304.88|1302|1300.13|1297.25|0
1655491800000|2022-06-17 18:50:00|1306.13|1303.25|1308.37|1305.49|1310.12|1307.24|1303.88|1301|0
1655492100000|2022-06-17 18:55:00|1308.62|1305.74|1308.62|1305.74|1312.12|1309.24|1304.51|1301.63|0
1655492400000|2022-06-17 19:00:00|1307.87|1304.99|1308.12|1305.24|1309.87|1306.99|1302.13|1299.25|0
1655492700000|2022-06-17 19:05:00|1307.62|1304.74|1311.87|1308.99|1312.37|1309.49|1306.37|1303.49|0
1655493000000|2022-06-17 19:10:00|1312.37|1309.49|1324.37|1321.49|1326.61|1323.73|1312.12|1309.24|0
1655493300000|2022-06-17 19:15:00|1325.37|1322.49|1318.14|1315.74|1326.62|1323.74|1316.39|1313.99|0
1655493600000|2022-06-17 19:20:00|1317.89|1315.49|1307.64|1305.24|1318.14|1315.74|1305.4|1303|0
1655493900000|2022-06-17 19:25:00|1307.89|1305.49|1303.65|1301.25|1307.89|1305.49|1300.9|1298.5|0
1655494200000|2022-06-17 19:30:00|1302.9|1300.5|1309.39|1306.99|1313.64|1311.24|1302.4|1300|0
1655494500000|2022-06-17 19:35:00|1308.64|1306.24|1305.15|1302.75|1310.64|1308.24|1304.65|1302.25|0
1655494800000|2022-06-17 19:40:00|1305.4|1303|1313.89|1311.49|1315.14|1312.74|1305.4|1303|0
1655495100000|2022-06-17 19:45:00|1314.64|1312.24|1315.89|1313.49|1319.14|1316.74|1312.89|1310.49|0
1655495400000|2022-06-17 19:50:00|1316.14|1313.74|1318.14|1315.74|1323.63|1321.23|1313.64|1311.24|0
1655495700000|2022-06-17 19:55:00|1318.39|1315.99|1325.63|1323.23|1325.88|1323.48|1312.89|1310.49|0
1655496000000|2022-06-17 20:00:00|1326.13|1323.73|1315.14|1312.74|1326.13|1323.73|1315.14|1312.74|0
1655496300000|2022-06-17 20:05:00|1314.89|1312.49|1315.89|1313.49|1317.39|1314.99|1314.14|1311.74|0
1655496600000|2022-06-17 20:10:00|1316.14|1313.74|1321.63|1319.23|1323.88|1321.48|1315.64|1313.24|0
1655784900000|2022-06-21 04:15:00|1268.58|1265.78|1267.58|1264.78|1268.58|1265.78|1267.21|1264.41|0
1655785200000|2022-06-21 04:20:00|1267.33|1264.53|1266.58|1263.78|1267.33|1264.53|1266.08|1263.28|0
1655785500000|2022-06-21 04:25:00|1266.46|1263.66|1267.33|1264.53|1267.58|1264.78|1265.83|1263.03|0
1655785800000|2022-06-21 04:30:00|1267.21|1264.41|1266.08|1263.28|1267.21|1264.41|1266.08|1263.28|0
1655786100000|2022-06-21 04:35:00|1265.96|1263.16|1267.33|1264.53|1267.33|1264.53|1265.58|1262.78|0
1655786400000|2022-06-21 04:40:00|1267.46|1264.66|1266.83|1264.03|1267.83|1265.03|1266.83|1264.03|0
1655786700000|2022-06-21 04:45:00|1266.58|1263.78|1267.08|1264.28|1267.33|1264.53|1266.58|1263.78|0
1655787000000|2022-06-21 04:50:00|1266.83|1264.03|1266.08|1263.28|1266.96|1264.16|1265.58|1262.78|0
1655787300000|2022-06-21 04:55:00|1265.96|1263.16|1266.58|1263.78|1266.83|1264.03|1265.71|1262.91|0
1655787600000|2022-06-21 05:00:00|1266.33|1263.53|1265.58|1262.78|1266.33|1263.53|1264.83|1262.03|0
1655787900000|2022-06-21 05:05:00|1265.83|1263.03|1266.08|1263.28|1267.58|1264.78|1265.33|1262.53|0
1655788200000|2022-06-21 05:10:00|1265.83|1263.03|1267.08|1264.28|1267.71|1264.91|1265.33|1262.53|0
1655788500000|2022-06-21 05:15:00|1267.33|1264.53|1266.83|1264.03|1267.33|1264.53|1266.08|1263.28|0
1655788800000|2022-06-21 05:20:00|1266.96|1264.16|1267.08|1264.28|1267.58|1264.78|1265.96|1263.16|0
1655789100000|2022-06-21 05:25:00|1266.83|1264.03|1267.83|1265.03|1268.83|1266.03|1266.83|1264.03|0
1655789400000|2022-06-21 05:30:00|1267.58|1264.78|1269.58|1266.78|1270.58|1267.78|1267.08|1264.28|0
1655789700000|2022-06-21 05:35:00|1269.46|1266.66|1271.58|1268.78|1272.21|1269.41|1269.46|1266.66|0
1655790000000|2022-06-21 05:40:00|1271.33|1268.53|1272.08|1269.28|1273.21|1270.41|1271.33|1268.53|0
1655790300000|2022-06-21 05:45:00|1271.96|1269.16|1272.33|1269.53|1272.83|1270.03|1271.83|1269.03|0
1655790600000|2022-06-21 05:50:00|1272.58|1269.78|1270.83|1268.03|1273.08|1270.28|1270.58|1267.78|0
1655790900000|2022-06-21 05:55:00|1271.08|1268.28|1271.21|1268.41|1273.46|1270.66|1270.96|1268.16|0
1655791200000|2022-06-21 06:00:00|1271.58|1268.78|1271.33|1268.53|1272.08|1269.28|1267.83|1265.03|0
1655791500000|2022-06-21 06:05:00|1271.46|1268.66|1271.71|1268.91|1273.08|1270.28|1270.58|1267.78|0
1655791800000|2022-06-21 06:10:00|1271.58|1268.78|1274.33|1271.53|1274.58|1271.78|1271.58|1268.78|0
1655792100000|2022-06-21 06:15:00|1274.46|1271.66|1273.46|1270.66|1274.71|1271.91|1271.96|1269.16|0
1655792400000|2022-06-21 06:20:00|1273.83|1271.03|1275.33|1272.53|1275.83|1273.03|1272.83|1270.03|0
1655792700000|2022-06-21 06:25:00|1275.08|1272.28|1275.33|1272.53|1276.83|1274.03|1274.08|1271.28|0
1655793000000|2022-06-21 06:30:00|1275.71|1272.91|1277.33|1274.53|1277.83|1275.03|1275.33|1272.53|0
1655793300000|2022-06-21 06:35:00|1277.08|1274.28|1280.08|1277.28|1281.08|1278.28|1277.08|1274.28|0
1655793600000|2022-06-21 06:40:00|1280.33|1277.53|1279.08|1276.28|1280.83|1278.03|1278.08|1275.28|0
1655793900000|2022-06-21 06:45:00|1278.96|1276.16|1275.08|1272.28|1279.08|1276.28|1275.08|1272.28|0
1655794200000|2022-06-21 06:50:00|1275.21|1272.41|1274.33|1271.53|1275.96|1273.16|1274.08|1271.28|0
1655794500000|2022-06-21 06:55:00|1275.08|1272.28|1275.83|1273.03|1276.08|1273.28|1273.96|1271.16|0
1655794800000|2022-06-21 07:00:00|1276.83|1274.03|1275.96|1273.16|1276.83|1274.03|1274.58|1271.78|0
1655795100000|2022-06-21 07:05:00|1275.76|1273.36|1274.63|1272.23|1276.13|1273.73|1273.63|1271.23|0
1655795400000|2022-06-21 07:10:00|1274.88|1272.48|1269.76|1267.36|1275.26|1272.86|1269.63|1267.23|0
1655795700000|2022-06-21 07:15:00|1269.88|1267.48|1269.76|1267.36|1270.01|1267.61|1266.27|1263.87|0
1655796000000|2022-06-21 07:20:00|1269.63|1267.23|1269.13|1266.73|1271.51|1269.11|1268.63|1266.23|0
1655796300000|2022-06-21 07:25:00|1269.01|1266.61|1265.38|1262.98|1269.38|1266.98|1265.38|1262.98|0
1655796600000|2022-06-21 07:30:00|1265.13|1262.73|1261.76|1259.36|1265.13|1262.73|1259.88|1257.48|0
1655796900000|2022-06-21 07:35:00|1261.63|1259.23|1258.01|1255.61|1262.13|1259.73|1258.01|1255.61|0
1655797200000|2022-06-21 07:40:00|1258.13|1255.73|1258.26|1255.86|1258.88|1256.48|1256.76|1254.36|0
1655797500000|2022-06-21 07:45:00|1257.88|1255.48|1258.51|1256.11|1260.13|1257.73|1257.88|1255.48|0
1655797800000|2022-06-21 07:50:00|1258.38|1255.98|1256.63|1254.23|1258.76|1256.36|1254.63|1252.23|0
1655798100000|2022-06-21 07:55:00|1256.38|1253.98|1257.63|1255.23|1259.51|1257.11|1256.26|1253.86|0
1655798400000|2022-06-21 08:00:00|1258.38|1255.98|1255.38|1252.98|1259.13|1256.73|1255.13|1252.73|0
1655798700000|2022-06-21 08:05:00|1255.13|1252.73|1253.38|1250.98|1255.88|1253.48|1253.13|1250.73|0
1655799000000|2022-06-21 08:10:00|1253.13|1250.73|1254.63|1252.23|1254.63|1252.23|1252.38|1249.98|0
1655799300000|2022-06-21 08:15:00|1255.01|1252.61|1256.13|1253.73|1258.01|1255.61|1254.13|1251.73|0
1655799600000|2022-06-21 08:20:00|1256.51|1254.11|1255.63|1253.23|1257.38|1254.98|1255.63|1253.23|0
1655799900000|2022-06-21 08:25:00|1255.76|1253.36|1256.38|1253.98|1257.63|1255.23|1255.51|1253.11|0
1655800200000|2022-06-21 08:30:00|1256.63|1254.23|1256.76|1254.36|1257.38|1254.98|1255.88|1253.48|0
1655800500000|2022-06-21 08:35:00|1256.38|1253.98|1258.51|1256.11|1259.13|1256.73|1254.76|1252.36|0
1655800800000|2022-06-21 08:40:00|1258.38|1255.98|1258.01|1255.61|1260.13|1257.73|1257.63|1255.23|0
1655801100000|2022-06-21 08:45:00|1257.76|1255.36|1257.13|1254.73|1258.63|1256.23|1256.38|1253.98|0
1655801400000|2022-06-21 08:50:00|1256.76|1254.36|1256.38|1253.98|1258.26|1255.86|1255.88|1253.48|0
1655801700000|2022-06-21 08:55:00|1256.63|1254.23|1254.13|1251.73|1256.88|1254.48|1254.13|1251.73|0
1655802000000|2022-06-21 09:00:00|1254.26|1251.86|1253.51|1251.11|1254.76|1252.36|1252.38|1249.98|0
1655802300000|2022-06-21 09:05:00|1253.63|1251.23|1253.13|1250.73|1254.38|1251.98|1253.13|1250.73|0
1655802600000|2022-06-21 09:10:00|1253.38|1250.98|1255.38|1252.98|1255.88|1253.48|1253.13|1250.73|0
1655802900000|2022-06-21 09:15:00|1255.13|1252.73|1254.88|1252.48|1256.26|1253.86|1254.26|1251.86|0
1655803200000|2022-06-21 09:20:00|1255.13|1252.73|1255.88|1253.48|1256.26|1253.86|1254.13|1251.73|0
1655803500000|2022-06-21 09:25:00|1255.38|1252.98|1255.38|1252.98|1255.76|1253.36|1254.51|1252.11|0
1655803800000|2022-06-21 09:30:00|1255.13|1252.73|1255.51|1253.11|1256.51|1254.11|1254.88|1252.48|0
1655804100000|2022-06-21 09:35:00|1255.38|1252.98|1254.26|1251.86|1255.63|1253.23|1253.38|1250.98|0
1655804400000|2022-06-21 09:40:00|1254.38|1251.98|1255.13|1252.73|1255.63|1253.23|1254.38|1251.98|0
1655804700000|2022-06-21 09:45:00|1254.88|1252.48|1256.63|1254.23|1256.63|1254.23|1254.88|1252.48|0
1655805000000|2022-06-21 09:50:00|1256.88|1254.48|1259.51|1257.11|1259.88|1257.48|1255.88|1253.48|0
1655805300000|2022-06-21 09:55:00|1259.63|1257.23|1260.13|1257.73|1261.13|1258.73|1259.13|1256.73|0
1655805600000|2022-06-21 10:00:00|1260.38|1257.98|1262|1259.6|1262|1259.6|1259.63|1257.23|0
1655805900000|2022-06-21 10:05:00|1261.87|1259.47|1258.13|1255.73|1262.25|1259.85|1258.13|1255.73|0
1655806200000|2022-06-21 10:10:00|1258.38|1255.98|1260.88|1258.48|1262.62|1260.22|1258.38|1255.98|0
1655806500000|2022-06-21 10:15:00|1261|1258.6|1257.63|1255.23|1261|1258.6|1257.38|1254.98|0
1655806800000|2022-06-21 10:20:00|1257.26|1254.86|1258.26|1255.86|1258.88|1256.48|1256.88|1254.48|0
1655807100000|2022-06-21 10:25:00|1258.38|1255.98|1258.51|1256.11|1259.88|1257.48|1258.01|1255.61|0
1655807400000|2022-06-21 10:30:00|1258.38|1255.98|1256.63|1254.23|1258.63|1256.23|1256.13|1253.73|0
1655807700000|2022-06-21 10:35:00|1256.88|1254.48|1258.38|1255.98|1259.88|1257.48|1256.38|1253.98|0
1655808000000|2022-06-21 10:40:00|1258.26|1255.86|1257.01|1254.61|1258.88|1256.48|1256.76|1254.36|0
1655808300000|2022-06-21 10:45:00|1257.38|1254.98|1257.38|1254.98|1258.13|1255.73|1256.63|1254.23|0
1655808600000|2022-06-21 10:50:00|1257.63|1255.23|1256.88|1254.48|1258.13|1255.73|1256.63|1254.23|0
1655808900000|2022-06-21 10:55:00|1257.13|1254.73|1258.76|1256.36|1260.38|1257.98|1256.88|1254.48|0
1655809200000|2022-06-21 11:00:00|1259.63|1257.23|1260.01|1257.61|1260.13|1257.73|1258.88|1256.48|0
1655809500000|2022-06-21 11:05:00|1260.13|1257.73|1264.63|1262.23|1264.63|1262.23|1260.01|1257.61|0
1655809800000|2022-06-21 11:10:00|1264.38|1261.98|1263.63|1261.23|1264.88|1262.48|1263.38|1260.98|0
1655810100000|2022-06-21 11:15:00|1263.76|1261.36|1263.26|1260.86|1265.13|1262.73|1263.01|1260.61|0
1655810400000|2022-06-21 11:20:00|1263.13|1260.73|1263.88|1261.48|1265.88|1263.48|1262.88|1260.48|0
1655810700000|2022-06-21 11:25:00|1263.76|1261.36|1261.38|1258.98|1264.38|1261.98|1261.26|1258.86|0
1655811000000|2022-06-21 11:30:00|1261.63|1259.23|1263.26|1260.86|1263.38|1260.98|1260.88|1258.48|0
1655811300000|2022-06-21 11:35:00|1263.38|1260.98|1262.63|1260.23|1263.88|1261.48|1262.38|1259.98|0
1655811600000|2022-06-21 11:40:00|1262.76|1260.36|1262.88|1260.48|1263.88|1261.48|1262.01|1259.61|0
1655811900000|2022-06-21 11:45:00|1263.13|1260.73|1266.75|1264.35|1266.87|1264.47|1262.88|1260.48|0
1655812200000|2022-06-21 11:50:00|1266.62|1264.22|1273.12|1270.72|1274|1271.6|1266.37|1263.97|0
1655812500000|2022-06-21 11:55:00|1272.87|1270.47|1271.37|1268.97|1272.87|1270.47|1270.62|1268.22|0
1655812800000|2022-06-21 12:00:00|1271.62|1269.22|1272.62|1270.22|1273.12|1270.72|1271.37|1268.97|0
1655813100000|2022-06-21 12:05:00|1272.12|1269.72|1275.5|1273.1|1275.87|1273.47|1271.87|1269.47|0
1655813400000|2022-06-21 12:10:00|1274.87|1272.47|1269.88|1267.48|1274.87|1272.47|1269.88|1267.48|0
1655813700000|2022-06-21 12:15:00|1269.38|1266.98|1268.76|1266.36|1269.88|1267.48|1268.13|1265.73|0
1655814000000|2022-06-21 12:20:00|1268.88|1266.48|1268.13|1265.73|1269.38|1266.98|1266.63|1264.23|0
1655814300000|2022-06-21 12:25:00|1267.88|1265.48|1268.13|1265.73|1268.38|1265.98|1266.38|1263.98|0
1655814600000|2022-06-21 12:30:00|1268.38|1265.98|1265.88|1263.48|1269.38|1266.98|1264.88|1262.48|0
1655814900000|2022-06-21 12:35:00|1265.63|1263.23|1267.88|1265.48|1268.13|1265.73|1264.76|1262.36|0
1655815200000|2022-06-21 12:40:00|1267.63|1265.23|1268.13|1265.73|1268.63|1266.23|1266.38|1263.98|0
1655815500000|2022-06-21 12:45:00|1268.26|1265.86|1268.38|1265.98|1269.01|1266.61|1267.38|1264.98|0
1655815800000|2022-06-21 12:50:00|1268.63|1266.23|1268.88|1266.48|1270.38|1267.98|1267.63|1265.23|0
1655816100000|2022-06-21 12:55:00|1269.13|1266.73|1273.12|1270.72|1273.37|1270.97|1269.13|1266.73|0
1655816400000|2022-06-21 13:00:00|1273.37|1270.97|1269.63|1267.23|1273.75|1271.35|1269.38|1266.98|0
1655816700000|2022-06-21 13:05:00|1269.38|1266.98|1267.13|1264.73|1270.63|1268.23|1266.63|1264.23|0
1655817000000|2022-06-21 13:10:00|1267.38|1264.98|1266.63|1264.23|1268.88|1266.48|1266.63|1264.23|0
1655817300000|2022-06-21 13:15:00|1266.88|1264.48|1267.88|1265.48|1268.88|1266.48|1266.13|1263.73|0
1655817600000|2022-06-21 13:20:00|1268.13|1265.73|1265.63|1263.23|1269.13|1266.73|1265.38|1262.98|0
1655817900000|2022-06-21 13:25:00|1265.88|1263.48|1265.13|1262.73|1268.38|1265.98|1265.13|1262.73|0
1655818200000|2022-06-21 13:30:00|1264.01|1261.61|1259.88|1257.48|1264.63|1262.23|1258.63|1256.23|0
1655818500000|2022-06-21 13:35:00|1259.38|1256.98|1249.52|1247.12|1260.13|1257.73|1249.14|1246.74|0
1655818800000|2022-06-21 13:40:00|1249.14|1246.74|1244.39|1241.99|1249.39|1246.99|1242.39|1239.99|0
1655819100000|2022-06-21 13:45:00|1244.14|1241.74|1247.38|1244.98|1250.87|1248.47|1244.14|1241.74|0
1655819400000|2022-06-21 13:50:00|1247.13|1244.73|1244.38|1241.98|1249.63|1247.23|1243.63|1241.23|0
1655819700000|2022-06-21 13:55:00|1244.63|1242.23|1235.14|1232.74|1244.63|1242.23|1234.39|1231.99|0
1655820000000|2022-06-21 14:00:00|1234.52|1232.12|1232.64|1230.24|1238.88|1236.48|1232.39|1229.99|0
1655820300000|2022-06-21 14:05:00|1232.89|1230.49|1236.89|1234.49|1237.14|1234.74|1231.89|1229.49|0
1655820600000|2022-06-21 14:10:00|1236.64|1234.24|1233.15|1230.75|1237.64|1235.24|1231.65|1229.25|0
1655820900000|2022-06-21 14:15:00|1232.4|1230|1234.64|1232.24|1237.64|1235.24|1231.9|1229.5|0
1655821200000|2022-06-21 14:20:00|1234.89|1232.49|1228.65|1226.25|1237.14|1234.74|1227.65|1225.25|0
1655821500000|2022-06-21 14:25:00|1228.9|1226.5|1231.9|1229.5|1234.64|1232.24|1228.15|1225.75|0
1655821800000|2022-06-21 14:30:00|1230.9|1228.5|1230.65|1228.25|1232.9|1230.5|1224.4|1222|0
1655822100000|2022-06-21 14:35:00|1230.4|1228|1227.9|1225.5|1233.15|1230.75|1227.9|1225.5|0
1655822400000|2022-06-21 14:40:00|1227.65|1225.25|1228.65|1226.25|1229.4|1227|1226.15|1223.75|0
1655822700000|2022-06-21 14:45:00|1228.15|1225.75|1225.15|1222.75|1229.9|1227.5|1223.4|1221|0
1655823000000|2022-06-21 14:50:00|1224.9|1222.5|1222.91|1220.51|1225.15|1222.75|1222.41|1220.01|0
1655823300000|2022-06-21 14:55:00|1223.16|1220.76|1221.66|1219.26|1223.91|1221.51|1220.16|1217.76|0
1655823600000|2022-06-21 15:00:00|1221.91|1219.51|1220.67|1218.27|1224.16|1221.76|1220.17|1217.77|0
1655823900000|2022-06-21 15:05:00|1221.17|1218.77|1223.16|1220.76|1224.66|1222.26|1221.17|1218.77|0
1655824200000|2022-06-21 15:10:00|1222.91|1220.51|1228.41|1226.01|1229.16|1226.76|1222.66|1220.26|0
1655824500000|2022-06-21 15:15:00|1228.91|1226.51|1227.16|1224.76|1229.41|1227.01|1224.04|1221.64|0
1655824800000|2022-06-21 15:20:00|1226.66|1224.26|1230.91|1228.51|1231.9|1229.5|1225.16|1222.76|0
1655825100000|2022-06-21 15:25:00|1230.66|1228.26|1230.91|1228.51|1231.65|1229.25|1228.66|1226.26|0
1655825400000|2022-06-21 15:30:00|1230.66|1228.26|1228.14|1225.74|1231.16|1228.76|1228.14|1225.74|0
1655825700000|2022-06-21 15:35:00|1227.9|1225.5|1234.64|1232.24|1235.14|1232.74|1226.4|1224|0
1655826000000|2022-06-21 15:40:00|1234.89|1232.49|1234.39|1231.99|1236.64|1234.24|1231.65|1229.25|0
1655826300000|2022-06-21 15:45:00|1234.14|1231.74|1234.15|1231.75|1238.64|1236.24|1233.89|1231.49|0
1655826600000|2022-06-21 15:50:00|1233.65|1231.25|1239.4|1237|1239.4|1237|1232.9|1230.5|0
1655826900000|2022-06-21 15:55:00|1239.15|1236.75|1240.65|1238.25|1240.9|1238.5|1235.9|1233.5|0
1655827200000|2022-06-21 16:00:00|1240.9|1238.5|1239.65|1237.25|1241.4|1239|1235.4|1233|0
1655827500000|2022-06-21 16:05:00|1240.15|1237.75|1241.9|1239.5|1242.65|1240.25|1237.9|1235.5|0
1655827800000|2022-06-21 16:10:00|1241.65|1239.25|1239.65|1237.25|1243.65|1241.25|1239.15|1236.75|0
1655828100000|2022-06-21 16:15:00|1239.4|1237|1236.4|1234|1240.9|1238.5|1236.4|1234|0
1655828400000|2022-06-21 16:20:00|1236.65|1234.25|1236.15|1233.75|1239.4|1237|1235.4|1233|0
1655828700000|2022-06-21 16:25:00|1235.65|1233.25|1235.65|1233.25|1237.15|1234.75|1233.41|1231.01|0
1655829000000|2022-06-21 16:30:00|1235.4|1233|1234.4|1232|1237.15|1234.75|1233.41|1231.01|0
1655829300000|2022-06-21 16:35:00|1234.65|1232.25|1231.66|1229.26|1234.65|1232.25|1230.41|1228.01|0
1655829600000|2022-06-21 16:40:00|1231.91|1229.51|1230.91|1228.51|1234.65|1232.25|1230.41|1228.01|0
1655829900000|2022-06-21 16:45:00|1231.04|1228.64|1231.91|1229.51|1233.91|1231.51|1230.41|1228.01|0
1655830200000|2022-06-21 16:50:00|1231.16|1228.76|1229.4|1227|1232.91|1230.51|1228.65|1226.25|0
1655830500000|2022-06-21 16:55:00|1229.15|1226.75|1227.4|1225|1230.4|1228|1226.9|1224.5|0
1655830800000|2022-06-21 17:00:00|1226.9|1224.5|1228.15|1225.75|1229.65|1227.25|1226.4|1224|0
1655831100000|2022-06-21 17:05:00|1228.03|1225.63|1228.15|1225.75|1232.15|1229.75|1227.65|1225.25|0
1655831400000|2022-06-21 17:10:00|1227.9|1225.5|1224.9|1222.5|1229.15|1226.75|1223.65|1221.25|0
1655831700000|2022-06-21 17:15:00|1224.65|1222.25|1227.15|1224.75|1228.4|1226|1224.65|1222.25|0
1655832000000|2022-06-21 17:20:00|1226.9|1224.5|1228.4|1226|1230.65|1228.25|1226.15|1223.75|0
1655832300000|2022-06-21 17:25:00|1228.65|1226.25|1230.65|1228.25|1230.9|1228.5|1227.4|1225|0
1655832600000|2022-06-21 17:30:00|1230.9|1228.5|1226.9|1224.5|1230.9|1228.5|1226.15|1223.75|0
1655832900000|2022-06-21 17:35:00|1226.65|1224.25|1230.64|1228.24|1230.89|1228.49|1226.65|1224.25|0
1655833200000|2022-06-21 17:40:00|1230.89|1228.49|1229.64|1227.24|1233.89|1231.49|1229.39|1226.99|0
1655833500000|2022-06-21 17:45:00|1229.14|1226.74|1229.89|1227.49|1232.39|1229.99|1229.14|1226.74|0
1655833800000|2022-06-21 17:50:00|1229.64|1227.24|1232.89|1230.49|1232.89|1230.49|1229.14|1226.74|0
1655834100000|2022-06-21 17:55:00|1233.14|1230.74|1234.64|1232.24|1235.64|1233.24|1232.64|1230.24|0
1655834400000|2022-06-21 18:00:00|1234.39|1231.99|1235.64|1233.24|1237.39|1234.99|1234.14|1231.74|0
1655834700000|2022-06-21 18:05:00|1235.89|1233.49|1232.39|1229.99|1236.39|1233.99|1231.64|1229.24|0
1655835000000|2022-06-21 18:10:00|1232.14|1229.74|1233.89|1231.49|1234.14|1231.74|1229.14|1226.74|0
1655835300000|2022-06-21 18:15:00|1233.64|1231.24|1231.89|1229.49|1234.39|1231.99|1229.64|1227.24|0
1655835600000|2022-06-21 18:20:00|1232.14|1229.74|1232.89|1230.49|1234.39|1231.99|1230.14|1227.74|0
1655835900000|2022-06-21 18:25:00|1233.39|1230.99|1230.39|1227.99|1233.39|1230.99|1229.64|1227.24|0
1655836200000|2022-06-21 18:30:00|1230.14|1227.74|1228.39|1225.99|1231.89|1229.49|1228.39|1225.99|0
1655836500000|2022-06-21 18:35:00|1228.64|1226.24|1234.64|1232.24|1235.89|1233.49|1227.89|1225.49|0
1655836800000|2022-06-21 18:40:00|1234.39|1231.99|1228.65|1226.25|1235.64|1233.24|1227.4|1225|0
1655837100000|2022-06-21 18:45:00|1228.9|1226.5|1231.4|1229|1231.9|1229.5|1228.15|1225.75|0
1655837400000|2022-06-21 18:50:00|1231.65|1229.25|1223.16|1220.76|1231.65|1229.25|1222.66|1220.26|0
1655837700000|2022-06-21 18:55:00|1222.79|1220.39|1222.16|1219.76|1224.16|1221.76|1221.41|1219.01|0
1655838000000|2022-06-21 19:00:00|1221.91|1219.51|1220.16|1217.76|1223.41|1221.01|1218.66|1216.26|0
1655838300000|2022-06-21 19:05:00|1219.91|1217.51|1220.16|1217.76|1222.41|1220.01|1219.41|1217.01|0
1655838600000|2022-06-21 19:10:00|1219.91|1217.51|1219.91|1217.51|1221.41|1219.01|1217.66|1215.26|0
1655838900000|2022-06-21 19:15:00|1219.66|1217.26|1222.66|1220.26|1223.16|1220.76|1219.16|1216.76|0
1655839200000|2022-06-21 19:20:00|1222.91|1220.51|1221.16|1218.76|1223.91|1221.51|1219.41|1217.01|0
1655839500000|2022-06-21 19:25:00|1221.66|1219.26|1223.4|1221|1225.89|1223.49|1221.16|1218.76|0
1655839800000|2022-06-21 19:30:00|1222.4|1220|1222.4|1220|1225.4|1223|1221.4|1219|0
1655840100000|2022-06-21 19:35:00|1222.9|1220.5|1226.9|1224.5|1228.15|1225.75|1222.9|1220.5|0
1655840400000|2022-06-21 19:40:00|1226.65|1224.25|1226.65|1224.25|1229.4|1227|1225.65|1223.25|0
1655840700000|2022-06-21 19:45:00|1226.4|1224|1226.9|1224.5|1228.4|1226|1225.9|1223.5|0
1655841000000|2022-06-21 19:50:00|1222.91|1220.51|1226.65|1224.25|1228.4|1226|1222.66|1220.26|0
1655841300000|2022-06-21 19:55:00|1227.4|1225|1232.4|1230|1236.64|1234.24|1227.4|1225|0
1655841600000|2022-06-21 20:00:00|1232.9|1230.5|1235.66|1233.26|1237.14|1234.74|1232.9|1230.5|0
1655841900000|2022-06-21 20:05:00|1235.41|1233.01|1235.17|1232.77|1235.91|1233.51|1232.92|1230.52|0
1655842200000|2022-06-21 20:10:00|1234.92|1232.52|1234.17|1231.77|1235.91|1233.51|1232.67|1230.27|0
1655842500000|2022-06-21 20:15:00|1233.37|1230.57|1233.12|1230.32|1233.62|1230.82|1232.62|1229.82|0
1655842800000|2022-06-21 20:20:00|1233.25|1230.45|1231.62|1228.82|1233.25|1230.45|1230.87|1228.07|0
1655843100000|2022-06-21 20:25:00|1231.87|1229.07|1231.87|1229.07|1232.37|1229.57|1231.62|1228.82|0
1655843400000|2022-06-21 20:30:00|1232.12|1229.32|1231.12|1228.32|1232.37|1229.57|1230.87|1228.07|0
1655843700000|2022-06-21 20:35:00|1231.37|1228.57|1231.12|1228.32|1231.37|1228.57|1230.12|1227.32|0
1655844000000|2022-06-21 20:40:00|1231.37|1228.57|1231.37|1228.57|1232.12|1229.32|1231.12|1228.32|0
1655844300000|2022-06-21 20:45:00|1231.12|1228.32|1230.87|1228.07|1231.5|1228.7|1230.62|1227.82|0
1655844600000|2022-06-21 20:50:00|1230.62|1227.82|1231.12|1228.32|1231.37|1228.57|1230.37|1227.57|0
1655844900000|2022-06-21 20:55:00|1231.62|1228.82|1232|1229.2|1232.62|1229.82|1231.25|1228.45|0
1655845200000|2022-06-21 21:00:00|1232.34|1229.54|1232.49|1229.69|1232.56|1229.76|1232.3|1229.5|0
1655845500000|2022-06-21 21:05:00|1232.45|1229.65|1232.6|1229.8|1232.74|1229.94|1232.45|1229.65|0
1655845800000|2022-06-21 21:10:00|1232.71|1229.91|1232.82|1230.02|1232.89|1230.09|1232.6|1229.8|0
1655846100000|2022-06-21 21:15:00|1232.74|1229.94|1231.97|1229.17|1232.74|1229.94|1231.36|1228.56|0
1655846400000|2022-06-21 21:20:00|1231.83|1229.03|1232.96|1230.16|1233.26|1230.46|1231.68|1228.88|0
1655846700000|2022-06-21 21:25:00|1233|1230.2|1232.56|1229.76|1233|1230.2|1232.52|1229.72|0
1655847000000|2022-06-21 21:30:00|1232.67|1229.87|1233.15|1230.35|1233.37|1230.57|1232.01|1229.21|0
1655847300000|2022-06-21 21:35:00|1233.11|1230.31|1233.22|1230.42|1233.29|1230.49|1233.07|1230.27|0
1655847600000|2022-06-21 21:40:00|1233.15|1230.35|1233.07|1230.27|1233.26|1230.46|1233|1230.2|0
1655847900000|2022-06-21 21:45:00|1233.04|1230.24|1232.41|1229.61|1233.04|1230.24|1232.41|1229.61|0
1655848200000|2022-06-21 21:50:00|1232.16|1229.36|1232.34|1229.54|1232.52|1229.72|1232.16|1229.36|0
1655848500000|2022-06-21 21:55:00|1232.3|1229.5|1233|1230.2|1233.84|1231.04|1232.3|1229.5|0
1655848800000|2022-06-21 22:00:00|1234.25|1231.45|1239.11|1236.31|1239.11|1236.31|1234|1231.2|0
1655849100000|2022-06-21 22:05:00|1239.36|1236.56|1238.11|1235.31|1240.36|1237.56|1237.36|1234.56|0
1655849400000|2022-06-21 22:10:00|1237.86|1235.06|1237.61|1234.81|1239.11|1236.31|1237.61|1234.81|0
1655849700000|2022-06-21 22:15:00|1237.86|1235.06|1238.36|1235.56|1239.11|1236.31|1237.74|1234.94|0
1655850000000|2022-06-21 22:20:00|1238.61|1235.81|1236.36|1233.56|1239.36|1236.56|1236.11|1233.31|0
1655850300000|2022-06-21 22:25:00|1236.11|1233.31|1236.99|1234.19|1237.36|1234.56|1236.11|1233.31|0
1655850600000|2022-06-21 22:30:00|1236.86|1234.06|1237.86|1235.06|1238.61|1235.81|1236.86|1234.06|0
1655850900000|2022-06-21 22:35:00|1237.24|1234.44|1239.11|1236.31|1239.74|1236.94|1237.24|1234.44|0
1655851200000|2022-06-21 22:40:00|1239.36|1236.56|1237.11|1234.31|1239.36|1236.56|1237.11|1234.31|0
1655851500000|2022-06-21 22:45:00|1237.36|1234.56|1237.61|1234.81|1237.61|1234.81|1236.36|1233.56|0
1655851800000|2022-06-21 22:50:00|1237.36|1234.56|1237.62|1234.82|1237.87|1235.07|1236.86|1234.06|0
1655852100000|2022-06-21 22:55:00|1237.5|1234.7|1235.87|1233.07|1238|1235.2|1235.87|1233.07|0
1655852400000|2022-06-21 23:00:00|1236|1233.2|1237.62|1234.82|1238.62|1235.82|1235.87|1233.07|0
1655852700000|2022-06-21 23:05:00|1237.87|1235.07|1239.12|1236.32|1239.12|1236.32|1237.37|1234.57|0
1655853000000|2022-06-21 23:10:00|1239.37|1236.57|1239.87|1237.07|1240.12|1237.32|1238.87|1236.07|0
1655853300000|2022-06-21 23:15:00|1239.62|1236.82|1241.36|1238.56|1241.61|1238.81|1239.62|1236.82|0
1655853600000|2022-06-21 23:20:00|1241.61|1238.81|1240.62|1237.82|1241.86|1239.06|1240.62|1237.82|0
1655853900000|2022-06-21 23:25:00|1240.74|1237.94|1241.11|1238.31|1241.11|1238.31|1239.87|1237.07|0
1655854200000|2022-06-21 23:30:00|1240.74|1237.94|1238.12|1235.32|1240.99|1238.19|1238.12|1235.32|0
1655854500000|2022-06-21 23:35:00|1238|1235.2|1238.37|1235.57|1239.37|1236.57|1238|1235.2|0
1655854800000|2022-06-21 23:40:00|1238.12|1235.32|1239.75|1236.95|1240.37|1237.57|1238.12|1235.32|0
1655855100000|2022-06-21 23:45:00|1239.62|1236.82|1238.12|1235.32|1240.12|1237.32|1237.87|1235.07|0
1655855400000|2022-06-21 23:50:00|1237.87|1235.07|1237.12|1234.32|1238.12|1235.32|1236.62|1233.82|0
1655855700000|2022-06-21 23:55:00|1236.87|1234.07|1236.87|1234.07|1237.37|1234.57|1236.62|1233.82|0
1655856000000|2022-06-22 00:00:00|1236.75|1233.95|1240.12|1237.32|1240.37|1237.57|1236.37|1233.57|0
1655856300000|2022-06-22 00:05:00|1240.25|1237.45|1244.49|1241.69|1245.11|1242.31|1239.87|1237.07|0
1655856600000|2022-06-22 00:10:00|1244.36|1241.56|1246.86|1244.06|1248.11|1245.31|1243.99|1241.19|0
1655856900000|2022-06-22 00:15:00|1246.61|1243.81|1245.61|1242.81|1247.61|1244.81|1244.61|1241.81|0
1655857200000|2022-06-22 00:20:00|1245.24|1242.44|1247.36|1244.56|1247.36|1244.56|1243.36|1240.56|0
1655857500000|2022-06-22 00:25:00|1247.11|1244.31|1245.11|1242.31|1247.24|1244.44|1243.86|1241.06|0
1655857800000|2022-06-22 00:30:00|1244.86|1242.06|1248.11|1245.31|1248.24|1245.44|1244.11|1241.31|0
1655858100000|2022-06-22 00:35:00|1247.86|1245.06|1247.86|1245.06|1247.99|1245.19|1245.74|1242.94|0
1655858400000|2022-06-22 00:40:00|1247.61|1244.81|1246.86|1244.06|1248.11|1245.31|1246.86|1244.06|0
1655858700000|2022-06-22 00:45:00|1246.99|1244.19|1249.1|1246.3|1249.35|1246.55|1246.86|1244.06|0
1655859000000|2022-06-22 00:50:00|1249.35|1246.55|1249.35|1246.55|1250.6|1247.8|1248.6|1245.8|0
1655859300000|2022-06-22 00:55:00|1249.23|1246.43|1248.23|1245.43|1249.6|1246.8|1247.85|1245.05|0
1655859600000|2022-06-22 01:00:00|1248.1|1245.3|1249.35|1246.55|1250.1|1247.3|1247.98|1245.18|0
1655859900000|2022-06-22 01:05:00|1249.1|1246.3|1247.11|1244.31|1249.1|1246.3|1246.99|1244.19|0
1655860200000|2022-06-22 01:10:00|1247.24|1244.44|1247.11|1244.31|1247.85|1245.05|1245.99|1243.19|0
1655860500000|2022-06-22 01:15:00|1246.99|1244.19|1246.49|1243.69|1247.6|1244.8|1245.86|1243.06|0
1655860800000|2022-06-22 01:20:00|1246.24|1243.44|1247.48|1244.68|1247.48|1244.68|1245.36|1242.56|0
1655861100000|2022-06-22 01:25:00|1247.6|1244.8|1247.35|1244.55|1247.6|1244.8|1246.11|1243.31|0
1655861400000|2022-06-22 01:30:00|1247.6|1244.8|1249.23|1246.43|1249.85|1247.05|1246.61|1243.81|0
1655861700000|2022-06-22 01:35:00|1249.1|1246.3|1253.35|1250.55|1253.85|1251.05|1248.6|1245.8|0
1655862000000|2022-06-22 01:40:00|1253.6|1250.8|1256.1|1253.3|1256.35|1253.55|1252.6|1249.8|0
1655862300000|2022-06-22 01:45:00|1256.35|1253.55|1254.1|1251.3|1257.1|1254.3|1253.73|1250.93|0
1655862600000|2022-06-22 01:50:00|1254.48|1251.68|1255.1|1252.3|1256.1|1253.3|1253.35|1250.55|0
1655862900000|2022-06-22 01:55:00|1255.35|1252.55|1254.1|1251.3|1256.6|1253.8|1253.85|1251.05|0
1655863200000|2022-06-22 02:00:00|1254.23|1251.43|1252.6|1249.8|1254.23|1251.43|1252.35|1249.55|0
1655863500000|2022-06-22 02:05:00|1252.73|1249.93|1253.98|1251.18|1254.85|1252.05|1252.35|1249.55|0
1655863800000|2022-06-22 02:10:00|1253.85|1251.05|1253.6|1250.8|1254.35|1251.55|1252.23|1249.43|0
1655864100000|2022-06-22 02:15:00|1253.85|1251.05|1256.98|1254.18|1257.1|1254.3|1253.73|1250.93|0
1655864400000|2022-06-22 02:20:00|1256.85|1254.05|1258.1|1255.3|1259.09|1256.29|1256.1|1253.3|0
1655864700000|2022-06-22 02:25:00|1257.98|1255.18|1257.98|1255.18|1259.09|1256.29|1257.6|1254.8|0
1655865000000|2022-06-22 02:30:00|1258.1|1255.3|1257.6|1254.8|1258.35|1255.55|1257.6|1254.8|0
1655865300000|2022-06-22 02:35:00|1257.85|1255.05|1257.85|1255.05|1258.35|1255.55|1255.6|1252.8|0
1655865600000|2022-06-22 02:40:00|1258.1|1255.3|1261.34|1258.54|1261.59|1258.79|1257.1|1254.3|0
1655865900000|2022-06-22 02:45:00|1261.84|1259.04|1264.84|1262.04|1264.84|1262.04|1261.72|1258.92|0
1655866200000|2022-06-22 02:50:00|1264.59|1261.79|1264.59|1261.79|1266.09|1263.29|1263.84|1261.04|0
1655866500000|2022-06-22 02:55:00|1264.84|1262.04|1268.09|1265.29|1268.09|1265.29|1264.34|1261.54|0
1655866800000|2022-06-22 03:00:00|1268.34|1265.54|1268.22|1265.42|1268.59|1265.79|1265.84|1263.04|0
1655867100000|2022-06-22 03:05:00|1268.09|1265.29|1269.84|1267.04|1269.84|1267.04|1266.97|1264.17|0
1655867400000|2022-06-22 03:10:00|1269.59|1266.79|1269.09|1266.29|1271.58|1268.78|1269.09|1266.29|0
1655867700000|2022-06-22 03:15:00|1269.22|1266.42|1268.59|1265.79|1270.09|1267.29|1268.34|1265.54|0
1655868000000|2022-06-22 03:20:00|1268.84|1266.04|1269.09|1266.29|1269.09|1266.29|1267.34|1264.54|0
1655868300000|2022-06-22 03:25:00|1268.84|1266.04|1267.34|1264.54|1268.84|1266.04|1266.59|1263.79|0
1655868600000|2022-06-22 03:30:00|1267.59|1264.79|1270.09|1267.29|1271.34|1268.54|1267.59|1264.79|0
1655868900000|2022-06-22 03:35:00|1270.22|1267.42|1272.59|1269.79|1273.09|1270.29|1270.09|1267.29|0
1655869200000|2022-06-22 03:40:00|1272.22|1269.42|1270.72|1267.92|1272.84|1270.04|1270.34|1267.54|0
1655869500000|2022-06-22 03:45:00|1270.84|1268.04|1269.34|1266.54|1271.09|1268.29|1268.59|1265.79|0
1655869800000|2022-06-22 03:50:00|1269.22|1266.42|1268.72|1265.92|1269.34|1266.54|1266.97|1264.17|0
1655870100000|2022-06-22 03:55:00|1268.84|1266.04|1268.84|1266.04|1269.59|1266.79|1268.34|1265.54|0
1655870400000|2022-06-22 04:00:00|1268.97|1266.17|1269.84|1267.04|1269.84|1267.04|1268.84|1266.04|0
1655870700000|2022-06-22 04:05:00|1270.09|1267.29|1269.22|1266.42|1270.09|1267.29|1268.59|1265.79|0
1655871000000|2022-06-22 04:10:00|1269.09|1266.29|1271|1268.2|1272.83|1270.03|1268.84|1266.04|0
1655871300000|2022-06-22 04:15:00|1271.12|1268.32|1270.87|1268.07|1271.62|1268.82|1270.37|1267.57|0
1655871600000|2022-06-22 04:20:00|1270.75|1267.95|1270.12|1267.32|1271.62|1268.82|1269.25|1266.45|0
1655871900000|2022-06-22 04:25:00|1270|1267.2|1270.62|1267.82|1271|1268.2|1269.37|1266.57|0
1655872200000|2022-06-22 04:30:00|1270.75|1267.95|1269.12|1266.32|1270.87|1268.07|1268.87|1266.07|0
1655872500000|2022-06-22 04:35:00|1269|1266.2|1269.12|1266.32|1269.87|1267.07|1268.87|1266.07|0
1655872800000|2022-06-22 04:40:00|1269.25|1266.45|1268.62|1265.82|1269.25|1266.45|1268.37|1265.57|0
1655873100000|2022-06-22 04:45:00|1268.5|1265.7|1267.37|1264.57|1268.87|1266.07|1266.75|1263.95|0
1655873400000|2022-06-22 04:50:00|1267|1264.2|1268.35|1265.55|1268.73|1265.93|1266.61|1263.81|0
1655873700000|2022-06-22 04:55:00|1268.1|1265.3|1267.35|1264.55|1268.23|1265.43|1267.23|1264.43|0
1655874000000|2022-06-22 05:00:00|1267.23|1264.43|1265.23|1262.43|1267.98|1265.18|1264.36|1261.56|0
1655874300000|2022-06-22 05:05:00|1265.6|1262.8|1266.1|1263.3|1267.1|1264.3|1264.61|1261.81|0
1655874600000|2022-06-22 05:10:00|1265.85|1263.05|1270.1|1267.3|1270.35|1267.55|1265.35|1262.55|0
1655874900000|2022-06-22 05:15:00|1270.35|1267.55|1268.48|1265.68|1270.35|1267.55|1268.35|1265.55|0
1655875200000|2022-06-22 05:20:00|1268.6|1265.8|1267.1|1264.3|1269.35|1266.55|1266.6|1263.8|0
1655875500000|2022-06-22 05:25:00|1267.6|1264.8|1268.1|1265.3|1268.73|1265.93|1267.6|1264.8|0
1655875800000|2022-06-22 05:30:00|1268.23|1265.43|1269.1|1266.3|1269.35|1266.55|1268.1|1265.3|0
1655876100000|2022-06-22 05:35:00|1269.35|1266.55|1271.6|1268.8|1272.1|1269.3|1269.35|1266.55|0
1655876400000|2022-06-22 05:40:00|1271.35|1268.55|1273.6|1270.8|1273.85|1271.05|1270.98|1268.18|0
1655876700000|2022-06-22 05:45:00|1273.35|1270.55|1273.1|1270.3|1274.35|1271.55|1272.85|1270.05|0
1655877000000|2022-06-22 05:50:00|1273.23|1270.43|1278.34|1275.54|1279.34|1276.54|1273.1|1270.3|0
1655877300000|2022-06-22 05:55:00|1278.84|1276.04|1279.09|1276.29|1280.34|1277.54|1277.22|1274.42|0
1655877600000|2022-06-22 06:00:00|1278.84|1276.04|1277.59|1274.79|1279.34|1276.54|1274.85|1272.05|0
1655877900000|2022-06-22 06:05:00|1277.84|1275.04|1277.59|1274.79|1278.09|1275.29|1275.1|1272.3|0
1655878200000|2022-06-22 06:10:00|1277.84|1275.04|1281.97|1279.17|1282.34|1279.54|1276.84|1274.04|0
1655878500000|2022-06-22 06:15:00|1281.09|1278.29|1283.72|1280.92|1285.09|1282.29|1280.09|1277.29|0
1655878800000|2022-06-22 06:20:00|1283.84|1281.04|1280.59|1277.79|1284.34|1281.54|1280.09|1277.29|0
1655879100000|2022-06-22 06:25:00|1280.34|1277.54|1281.72|1278.92|1283.09|1280.29|1279.84|1277.04|0
1655879400000|2022-06-22 06:30:00|1281.84|1279.04|1281.09|1278.29|1283.22|1280.42|1279.84|1277.04|0
1655879700000|2022-06-22 06:35:00|1281.22|1278.42|1280.47|1277.67|1282.34|1279.54|1280.47|1277.67|0
1655880000000|2022-06-22 06:40:00|1280.34|1277.54|1279.84|1277.04|1282.34|1279.54|1279.84|1277.04|0
1655880300000|2022-06-22 06:45:00|1279.97|1277.17|1278.09|1275.29|1280.59|1277.79|1277.59|1274.79|0
1655880600000|2022-06-22 06:50:00|1277.84|1275.04|1279.34|1276.54|1280.34|1277.54|1276.84|1274.04|0
1655880900000|2022-06-22 06:55:00|1279.09|1276.29|1279.86|1277.06|1281.36|1278.56|1278.84|1276.04|0
1655881200000|2022-06-22 07:00:00|1279.24|1276.44|1288.48|1285.68|1289.1|1286.3|1278.86|1276.06|0
1655881500000|2022-06-22 07:05:00|1289.03|1286.63|1298.14|1295.74|1300.52|1298.12|1288.9|1286.5|0
1655881800000|2022-06-22 07:10:00|1299.14|1296.74|1296.16|1293.76|1302.15|1299.75|1296.16|1293.76|0
1655882100000|2022-06-22 07:15:00|1295.91|1293.51|1297.41|1295.01|1298.54|1296.14|1294.16|1291.76|0
1655882400000|2022-06-22 07:20:00|1298.41|1296.01|1302.4|1300|1304.9|1302.5|1297.41|1295.01|0
1655882700000|2022-06-22 07:25:00|1301.65|1299.25|1299.54|1297.14|1302.53|1300.13|1297.91|1295.51|0
1655883000000|2022-06-22 07:30:00|1300.41|1298.01|1291.91|1289.51|1301.04|1298.64|1290.17|1287.77|0
1655883300000|2022-06-22 07:35:00|1291.66|1289.26|1294.91|1292.51|1296.41|1294.01|1291.41|1289.01|0
1655883600000|2022-06-22 07:40:00|1295.16|1292.76|1299.54|1297.14|1299.54|1297.14|1293.91|1291.51|0
1655883900000|2022-06-22 07:45:00|1299.79|1297.39|1300.91|1298.51|1303.65|1301.25|1298.66|1296.26|0
1655884200000|2022-06-22 07:50:00|1300.79|1298.39|1302.9|1300.5|1303.65|1301.25|1299.16|1296.76|0
1655884500000|2022-06-22 07:55:00|1303.15|1300.75|1302.15|1299.75|1303.9|1301.5|1300.66|1298.26|0
1655884800000|2022-06-22 08:00:00|1302.65|1300.25|1304.9|1302.5|1306.03|1303.63|1298.91|1296.51|0
1655885100000|2022-06-22 08:05:00|1305.03|1302.63|1303.65|1301.25|1307.9|1305.5|1303.65|1301.25|0
1655885400000|2022-06-22 08:10:00|1303.15|1300.75|1300.16|1297.76|1303.4|1301|1297.66|1295.26|0
1655885700000|2022-06-22 08:15:00|1300.41|1298.01|1302.4|1300|1302.4|1300|1298.66|1296.26|0
1655886000000|2022-06-22 08:20:00|1302.15|1299.75|1301.53|1299.13|1303.4|1301|1299.41|1297.01|0
1655886300000|2022-06-22 08:25:00|1301.65|1299.25|1302.78|1300.38|1304.15|1301.75|1300.9|1298.5|0
1655886600000|2022-06-22 08:30:00|1303.03|1300.63|1298.65|1296.25|1303.65|1301.25|1297.15|1294.75|0
1655886900000|2022-06-22 08:35:00|1298.9|1296.5|1297.9|1295.5|1299.78|1297.38|1295.15|1292.75|0
1655887200000|2022-06-22 08:40:00|1297.65|1295.25|1300.15|1297.75|1301.14|1298.74|1297.15|1294.75|0
1655887500000|2022-06-22 08:45:00|1300.03|1297.63|1302.14|1299.74|1302.89|1300.49|1299.65|1297.25|0
1655887800000|2022-06-22 08:50:00|1302.39|1299.99|1298.53|1296.13|1302.52|1300.12|1298.15|1295.75|0
1655888100000|2022-06-22 08:55:00|1298.9|1296.5|1297.4|1295|1299.15|1296.75|1296.9|1294.5|0
1655888400000|2022-06-22 09:00:00|1297.28|1294.88|1295.9|1293.5|1297.28|1294.88|1293.9|1291.5|0
1655888700000|2022-06-22 09:05:00|1296.03|1293.63|1296.65|1294.25|1297.65|1295.25|1295.15|1292.75|0
1655889000000|2022-06-22 09:10:00|1296.53|1294.13|1298.15|1295.75|1298.65|1296.25|1296.28|1293.88|0
1655889300000|2022-06-22 09:15:00|1298.65|1296.25|1293.4|1291|1298.9|1296.5|1292.9|1290.5|0
1655889600000|2022-06-22 09:20:00|1293.28|1290.88|1291.15|1288.75|1294.15|1291.75|1290.15|1287.75|0
1655889900000|2022-06-22 09:25:00|1291.4|1289|1291.9|1289.5|1292.65|1290.25|1290.65|1288.25|0
1655890200000|2022-06-22 09:30:00|1292.4|1290|1294.53|1292.13|1294.9|1292.5|1291.9|1289.5|0
1655890500000|2022-06-22 09:35:00|1294.65|1292.25|1292.53|1290.13|1294.65|1292.25|1291.4|1289|0
1655890800000|2022-06-22 09:40:00|1292.4|1290|1290.65|1288.25|1293.9|1291.5|1290.03|1287.63|0
1655891100000|2022-06-22 09:45:00|1291.4|1289|1293.78|1291.38|1294.15|1291.75|1290.53|1288.13|0
1655891400000|2022-06-22 09:50:00|1293.53|1291.13|1290.03|1287.63|1293.9|1291.5|1289.9|1287.5|0
1655891700000|2022-06-22 09:55:00|1290.28|1287.88|1290.53|1288.13|1291.78|1289.38|1289.15|1286.75|0
1655892000000|2022-06-22 10:00:00|1290.65|1288.25|1288.9|1286.5|1292.03|1289.63|1288.4|1286|0
1655892300000|2022-06-22 10:05:00|1288.53|1286.13|1286.41|1284.01|1288.53|1286.13|1286.41|1284.01|0
1655892600000|2022-06-22 10:10:00|1286.66|1284.26|1286.41|1284.01|1287.16|1284.76|1284.91|1282.51|0
1655892900000|2022-06-22 10:15:00|1286.29|1283.89|1287.41|1285.01|1287.91|1285.51|1285.16|1282.76|0
1655893200000|2022-06-22 10:20:00|1287.29|1284.89|1284.16|1281.76|1287.29|1284.89|1283.91|1281.51|0
1655893500000|2022-06-22 10:25:00|1284.41|1282.01|1284.66|1282.26|1285.16|1282.76|1283.29|1280.89|0
1655893800000|2022-06-22 10:30:00|1283.66|1281.26|1285.16|1282.76|1285.41|1283.01|1283.66|1281.26|0
1655894100000|2022-06-22 10:35:00|1284.91|1282.51|1286.91|1284.51|1287.91|1285.51|1284.04|1281.64|0
1655894400000|2022-06-22 10:40:00|1287.16|1284.76|1288.65|1286.25|1290.65|1288.25|1287.16|1284.76|0
1655894700000|2022-06-22 10:45:00|1288.78|1286.38|1285.16|1282.76|1288.78|1286.38|1284.91|1282.51|0
1655895000000|2022-06-22 10:50:00|1285.04|1282.64|1283.91|1281.51|1285.91|1283.51|1283.41|1281.01|0
1655895300000|2022-06-22 10:55:00|1283.79|1281.39|1287.41|1285.01|1287.9|1285.5|1283.79|1281.39|0
1655895600000|2022-06-22 11:00:00|1286.54|1284.14|1283.54|1281.14|1287.16|1284.76|1281.91|1279.51|0
1655895900000|2022-06-22 11:05:00|1283.66|1281.26|1283.54|1281.14|1284.91|1282.51|1282.41|1280.01|0
1655896200000|2022-06-22 11:10:00|1283.41|1281.01|1284.41|1282.01|1284.66|1282.26|1282.54|1280.14|0
1655896500000|2022-06-22 11:15:00|1284.66|1282.26|1279.41|1277.01|1284.91|1282.51|1279.41|1277.01|0
1655896800000|2022-06-22 11:20:00|1279.66|1277.26|1280.79|1278.39|1281.16|1278.76|1278.16|1275.76|0
1655897100000|2022-06-22 11:25:00|1280.41|1278.01|1277.66|1275.26|1280.54|1278.14|1277.66|1275.26|0
1655897400000|2022-06-22 11:30:00|1277.29|1274.89|1277.91|1275.51|1279.16|1276.76|1276.67|1274.27|0
1655897700000|2022-06-22 11:35:00|1277.79|1275.39|1279.91|1277.51|1280.91|1278.51|1277.54|1275.14|0
1655898000000|2022-06-22 11:40:00|1280.04|1277.64|1282.16|1279.76|1282.16|1279.76|1279.66|1277.26|0
1655898300000|2022-06-22 11:45:00|1282.04|1279.64|1284.16|1281.76|1284.66|1282.26|1281.91|1279.51|0
1655898600000|2022-06-22 11:50:00|1283.91|1281.51|1283.66|1281.26|1284.41|1282.01|1283.16|1280.76|0
1655898900000|2022-06-22 11:55:00|1283.79|1281.39|1285.91|1283.51|1286.16|1283.76|1283.16|1280.76|0
1655899200000|2022-06-22 12:00:00|1286.16|1283.76|1286.91|1284.51|1287.9|1285.5|1283.66|1281.26|0
1655899500000|2022-06-22 12:05:00|1286.79|1284.39|1287.9|1285.5|1288.9|1286.5|1286.16|1283.76|0
1655899800000|2022-06-22 12:10:00|1288.15|1285.75|1287.9|1285.5|1288.65|1286.25|1286.16|1283.76|0
1655900100000|2022-06-22 12:15:00|1288.15|1285.75|1291.9|1289.5|1292.53|1290.13|1287.16|1284.76|0
1655900400000|2022-06-22 12:20:00|1292.4|1290|1291.4|1289|1293.03|1290.63|1291.15|1288.75|0
1655900700000|2022-06-22 12:25:00|1291.15|1288.75|1291.03|1288.63|1291.65|1289.25|1289.4|1287|0
1655901000000|2022-06-22 12:30:00|1291.15|1288.75|1294.65|1292.25|1296.28|1293.88|1290.65|1288.25|0
1655901300000|2022-06-22 12:35:00|1294.78|1292.38|1295.9|1293.5|1297.4|1295|1294.15|1291.75|0
1655901600000|2022-06-22 12:40:00|1296.15|1293.75|1294.15|1291.75|1297.4|1295|1294.15|1291.75|0
1655901900000|2022-06-22 12:45:00|1294.4|1292|1295.03|1292.63|1295.15|1292.75|1293.15|1290.75|0
1655902200000|2022-06-22 12:50:00|1295.15|1292.75|1292.53|1290.13|1296.9|1294.5|1289.65|1287.25|0
1655902500000|2022-06-22 12:55:00|1292.65|1290.25|1285.04|1282.64|1292.65|1290.25|1284.66|1282.26|0
1655902800000|2022-06-22 13:00:00|1284.91|1282.51|1290.65|1288.25|1290.9|1288.5|1284.91|1282.51|0
1655903100000|2022-06-22 13:05:00|1290.4|1288|1290.03|1287.63|1293.4|1291|1289.65|1287.25|0
1655903400000|2022-06-22 13:10:00|1289.9|1287.5|1288.4|1286|1291.65|1289.25|1286.91|1284.51|0
1655903700000|2022-06-22 13:15:00|1288.53|1286.13|1287.4|1285|1290.65|1288.25|1286.91|1284.51|0
1655904000000|2022-06-22 13:20:00|1287.65|1285.25|1282.04|1279.64|1287.65|1285.25|1281.41|1279.01|0
1655904300000|2022-06-22 13:25:00|1282.66|1280.26|1276.91|1274.51|1285.91|1283.51|1274.67|1272.27|0
1655904600000|2022-06-22 13:30:00|1277.66|1275.26|1267.4|1265|1281.66|1279.26|1257.19|1254.79|0
1655904900000|2022-06-22 13:35:00|1268.4|1266|1267.65|1265.25|1273.15|1270.75|1261.9|1259.5|0
1655905200000|2022-06-22 13:40:00|1267.4|1265|1261.4|1259|1273.39|1270.99|1261.15|1258.75|0
1655905500000|2022-06-22 13:45:00|1260.9|1258.5|1258.41|1256.01|1263.9|1261.5|1255.41|1253.01|0
1655905800000|2022-06-22 13:50:00|1259.65|1257.25|1243.67|1241.27|1266.65|1264.25|1242.92|1240.52|0
1655906100000|2022-06-22 13:55:00|1243.42|1241.02|1249.16|1246.76|1249.16|1246.76|1239.18|1236.78|0
1655906400000|2022-06-22 14:00:00|1248.66|1246.26|1250.15|1247.75|1255.9|1253.5|1244.41|1242.01|0
1655906700000|2022-06-22 14:05:00|1249.91|1247.51|1243.91|1241.51|1253.9|1251.5|1243.91|1241.51|0
1655907000000|2022-06-22 14:10:00|1243.42|1241.02|1235.42|1233.02|1247.91|1245.51|1234.67|1232.27|0
1655907300000|2022-06-22 14:15:00|1235.92|1233.52|1224.69|1222.29|1237.17|1234.77|1224.69|1222.29|0
1655907600000|2022-06-22 14:20:00|1224.94|1222.54|1214.68|1212.28|1227.16|1224.76|1214.43|1212.03|0
1655907900000|2022-06-22 14:25:00|1214.93|1212.53|1215.43|1213.03|1217.43|1215.03|1213.68|1211.28|0
1655908200000|2022-06-22 14:30:00|1214.69|1212.29|1213.19|1210.79|1216.93|1214.53|1209.69|1207.29|0
1655908500000|2022-06-22 14:35:00|1213.44|1211.04|1204.7|1202.3|1215.18|1212.78|1203.95|1201.55|0
1655908800000|2022-06-22 14:40:00|1204.45|1202.05|1208.94|1206.54|1211.44|1209.04|1204.2|1201.8|0
1655909100000|2022-06-22 14:45:00|1208.69|1206.29|1215.18|1212.78|1220.18|1217.78|1208.44|1206.04|0
1655909400000|2022-06-22 14:50:00|1215.93|1213.53|1216.43|1214.03|1217.68|1215.28|1212.69|1210.29|0
1655909700000|2022-06-22 14:55:00|1216.68|1214.28|1215.43|1213.03|1219.18|1216.78|1214.93|1212.53|0
1655910000000|2022-06-22 15:00:00|1215.68|1213.28|1224.55|1222.15|1228.92|1226.52|1214.93|1212.53|0
1655910300000|2022-06-22 15:05:00|1223.91|1221.51|1221.67|1219.27|1229.16|1226.76|1221.42|1219.02|0
1655910600000|2022-06-22 15:10:00|1222.17|1219.77|1222.92|1220.52|1223.67|1221.27|1219.92|1217.52|0
1655910900000|2022-06-22 15:15:00|1223.17|1220.77|1216.43|1214.03|1223.17|1220.77|1215.18|1212.78|0
1655911200000|2022-06-22 15:20:00|1216.18|1213.78|1218.18|1215.78|1221.43|1219.03|1216.18|1213.78|0
1655911500000|2022-06-22 15:25:00|1217.93|1215.53|1216.44|1214.04|1218.68|1216.28|1213.19|1210.79|0
1655911800000|2022-06-22 15:30:00|1216.19|1213.79|1211.45|1209.05|1216.44|1214.04|1207.08|1204.68|0
1655912100000|2022-06-22 15:35:00|1211.7|1209.3|1211.2|1208.8|1212.45|1210.05|1209.7|1207.3|0
1655912400000|2022-06-22 15:40:00|1210.95|1208.55|1223.93|1221.53|1224.43|1222.03|1210.83|1208.43|0
1655912700000|2022-06-22 15:45:00|1224.18|1221.78|1224.68|1222.28|1229.93|1227.53|1223.18|1220.78|0
1655913000000|2022-06-22 15:50:00|1224.93|1222.53|1231.93|1229.53|1233.17|1230.77|1224.19|1221.79|0
1655913300000|2022-06-22 15:55:00|1232.18|1229.78|1236.67|1234.27|1237.42|1235.02|1229.68|1227.28|0
1655913600000|2022-06-22 16:00:00|1236.92|1234.52|1234.67|1232.27|1238.17|1235.77|1225.68|1223.28|0
1655913900000|2022-06-22 16:05:00|1236.17|1233.77|1239.42|1237.02|1242.42|1240.02|1235.42|1233.02|0
1655914200000|2022-06-22 16:10:00|1238.92|1236.52|1234.92|1232.52|1239.67|1237.27|1232.68|1230.28|0
1655914500000|2022-06-22 16:15:00|1234.67|1232.27|1228.06|1225.66|1235.17|1232.77|1226.93|1224.53|0
1655914800000|2022-06-22 16:20:00|1228.93|1226.53|1228.42|1226.02|1229.93|1227.53|1224.92|1222.52|0
1655915100000|2022-06-22 16:25:00|1228.67|1226.27|1227.67|1225.27|1229.67|1227.27|1225.17|1222.77|0
1655915400000|2022-06-22 16:30:00|1228.42|1226.02|1223.67|1221.27|1229.17|1226.77|1222.67|1220.27|0
1655915700000|2022-06-22 16:35:00|1223.17|1220.77|1227.41|1225.01|1227.41|1225.01|1220.43|1218.03|0
1655916000000|2022-06-22 16:40:00|1226.91|1224.51|1220.92|1218.52|1226.91|1224.51|1220.92|1218.52|0
1655916300000|2022-06-22 16:45:00|1221.17|1218.77|1223.91|1221.51|1224.66|1222.26|1220.17|1217.77|0
1655916600000|2022-06-22 16:50:00|1223.41|1221.01|1223.41|1221.01|1226.16|1223.76|1221.91|1219.51|0
1655916900000|2022-06-22 16:55:00|1223.16|1220.76|1218.92|1216.52|1224.91|1222.51|1218.42|1216.02|0
1655917200000|2022-06-22 17:00:00|1219.17|1216.77|1225.66|1223.26|1228.41|1226.01|1217.92|1215.52|0
1655917500000|2022-06-22 17:05:00|1226.16|1223.76|1223.91|1221.51|1226.16|1223.76|1222.66|1220.26|0
1655917800000|2022-06-22 17:10:00|1224.16|1221.76|1219.67|1217.27|1224.16|1221.76|1218.92|1216.52|0
1655918100000|2022-06-22 17:15:00|1219.42|1217.02|1214.92|1212.52|1220.92|1218.52|1214.67|1212.27|0
1655918400000|2022-06-22 17:20:00|1214.42|1212.02|1212.43|1210.03|1215.92|1213.52|1211.43|1209.03|0
1655918700000|2022-06-22 17:25:00|1212.18|1209.78|1212.43|1210.03|1215.42|1213.02|1209.93|1207.53|0
1655919000000|2022-06-22 17:30:00|1212.68|1210.28|1217.92|1215.52|1217.92|1215.52|1212.68|1210.28|0
1655919300000|2022-06-22 17:35:00|1218.67|1216.27|1215.17|1212.77|1220.67|1218.27|1214.42|1212.02|0
1655919600000|2022-06-22 17:40:00|1215.42|1213.02|1212.67|1210.27|1216.67|1214.27|1212.67|1210.27|0
1655919900000|2022-06-22 17:45:00|1212.42|1210.02|1209.17|1206.77|1213.67|1211.27|1209.17|1206.77|0
1655920200000|2022-06-22 17:50:00|1209.42|1207.02|1213.92|1211.52|1215.17|1212.77|1209.17|1206.77|0
1655920500000|2022-06-22 17:55:00|1214.17|1211.77|1212.17|1209.77|1216.66|1214.26|1211.92|1209.52|0
1655920800000|2022-06-22 18:00:00|1211.17|1208.77|1209.67|1207.27|1213.17|1210.77|1207.67|1205.27|0
1655921100000|2022-06-22 18:05:00|1209.42|1207.02|1198.92|1196.52|1210.17|1207.77|1197.94|1195.54|0
1655921400000|2022-06-22 18:10:00|1199.67|1197.27|1199.43|1197.03|1202.67|1200.27|1199.18|1196.78|0
1655921700000|2022-06-22 18:15:00|1199.18|1196.78|1199.18|1196.78|1200.92|1198.52|1196.18|1193.78|0
1655922000000|2022-06-22 18:20:00|1198.43|1196.03|1204.91|1202.03|1208.67|1206.27|1198.43|1196.03|0
1655922300000|2022-06-22 18:25:00|1205.16|1202.28|1210.65|1207.77|1211.15|1208.27|1204.91|1202.03|0
1655922600000|2022-06-22 18:30:00|1210.16|1207.28|1208.41|1205.53|1211.03|1208.15|1207.66|1204.78|0
1655922900000|2022-06-22 18:35:00|1208.16|1205.28|1210.28|1207.4|1210.78|1207.9|1208.04|1205.16|0
1655923200000|2022-06-22 18:40:00|1210.9|1208.02|1211.66|1209.26|1214.41|1212.01|1208.66|1205.78|0
1655923500000|2022-06-22 18:45:00|1211.91|1209.51|1216.41|1214.01|1216.41|1214.01|1209.91|1207.51|0
1655923800000|2022-06-22 18:50:00|1216.91|1214.51|1214.41|1212.01|1218.41|1216.01|1214.41|1212.01|0
1655924100000|2022-06-22 18:55:00|1214.16|1211.76|1211.17|1208.77|1214.16|1211.76|1209.42|1207.02|0
1655924400000|2022-06-22 19:00:00|1210.92|1208.52|1210.16|1207.76|1216.04|1213.64|1208.41|1206.01|0
1655924700000|2022-06-22 19:05:00|1208.91|1206.51|1213.9|1211.5|1214.65|1212.25|1207.66|1205.26|0
1655925000000|2022-06-22 19:10:00|1214.15|1211.75|1215.4|1213|1218.9|1216.5|1212.9|1210.5|0
1655925300000|2022-06-22 19:15:00|1214.65|1212.25|1217.9|1215.5|1218.9|1216.5|1212.65|1210.25|0
1655925600000|2022-06-22 19:20:00|1218.15|1215.75|1217.16|1214.76|1218.65|1216.25|1214.66|1212.26|0
1655925900000|2022-06-22 19:25:00|1217.9|1215.5|1225.65|1223.25|1228.4|1226|1216.91|1214.51|0
1655926200000|2022-06-22 19:30:00|1226.65|1224.25|1229.64|1227.24|1229.64|1227.24|1222.65|1220.25|0
1655926500000|2022-06-22 19:35:00|1229.89|1227.49|1231.89|1229.49|1235.52|1233.12|1228.65|1226.25|0
1655926800000|2022-06-22 19:40:00|1232.89|1230.49|1231.14|1228.74|1236.89|1234.49|1229.39|1226.99|0
1655927100000|2022-06-22 19:45:00|1231.89|1229.49|1236.4|1234|1239.64|1237.24|1231.39|1228.99|0
1655927400000|2022-06-22 19:50:00|1237.4|1235|1226.16|1223.76|1237.9|1235.5|1224.91|1222.51|0
1655927700000|2022-06-22 19:55:00|1225.91|1223.51|1240.9|1238.5|1240.9|1238.5|1224.91|1222.51|0
1655928000000|2022-06-22 20:00:00|1238.9|1236.5|1236.15|1233.75|1240.65|1238.25|1234.65|1232.25|0
1655928300000|2022-06-22 20:05:00|1236.4|1234|1235.9|1233.5|1237.15|1234.75|1234.65|1232.25|0
1655928600000|2022-06-22 20:10:00|1236.15|1233.75|1235.15|1232.75|1236.15|1233.75|1233.65|1231.25|0
1655928900000|2022-06-22 20:15:00|1235.6|1232.8|1236.73|1233.93|1237.1|1234.3|1235.48|1232.68|0
1655929200000|2022-06-22 20:20:00|1236.6|1233.8|1234.1|1231.3|1236.85|1234.05|1234.1|1231.3|0
1655929500000|2022-06-22 20:25:00|1234.6|1231.8|1239.1|1236.3|1239.1|1236.3|1234.1|1231.3|0
1655929800000|2022-06-22 20:30:00|1238.6|1235.8|1240.98|1238.18|1241.6|1238.8|1238.6|1235.8|0
1655930100000|2022-06-22 20:35:00|1240.85|1238.05|1239.1|1236.3|1241.84|1239.04|1239.1|1236.3|0
1655930400000|2022-06-22 20:40:00|1238.85|1236.05|1239.09|1236.29|1240.34|1237.54|1237.84|1235.04|0
1655930700000|2022-06-22 20:45:00|1239.22|1236.42|1241.09|1238.29|1241.84|1239.04|1239.09|1236.29|0
1655931000000|2022-06-22 20:50:00|1241.22|1238.42|1242.09|1239.29|1242.09|1239.29|1240.34|1237.54|0
1655931300000|2022-06-22 20:55:00|1242.22|1239.42|1241.22|1238.42|1242.34|1239.54|1240.84|1238.04|0
1655931600000|2022-06-22 21:00:00|1241.26|1238.46|1241.7|1238.9|1241.88|1239.08|1241.26|1238.46|0
1655931900000|2022-06-22 21:05:00|1241.26|1238.46|1241|1238.2|1241.44|1238.64|1241|1238.2|0
1655932200000|2022-06-22 21:10:00|1241.04|1238.24|1241.55|1238.75|1241.63|1238.83|1240.89|1238.09|0
1655932500000|2022-06-22 21:15:00|1241.19|1238.39|1241.41|1238.61|1241.41|1238.61|1241.08|1238.28|0
1655932800000|2022-06-22 21:20:00|1241.19|1238.39|1241.55|1238.75|1241.55|1238.75|1241.15|1238.35|0
1655933100000|2022-06-22 21:25:00|1241.63|1238.83|1241.88|1239.08|1242.14|1239.34|1241.63|1238.83|0
1655933400000|2022-06-22 21:30:00|1241.92|1239.12|1242.07|1239.27|1242.07|1239.27|1241.15|1238.35|0
1655934000000|2022-06-22 21:40:00|1241.74|1238.94|1241.99|1239.19|1242.1|1239.3|1241.52|1238.72|0
1655934300000|2022-06-22 21:45:00|1241.92|1239.12|1241.92|1239.12|1242.36|1239.56|1241.88|1239.08|0
1655934600000|2022-06-22 21:50:00|1241.85|1239.05|1241.59|1238.79|1241.85|1239.05|1241.59|1238.79|0
1655934900000|2022-06-22 21:55:00|1241.44|1238.64|1241.33|1238.53|1241.66|1238.86|1241.33|1238.53|0
1655935200000|2022-06-22 22:00:00|1240.22|1237.42|1239.84|1237.04|1241.97|1239.17|1238.09|1235.29|0
1655935500000|2022-06-22 22:05:00|1240.09|1237.29|1243.84|1241.04|1246.09|1243.29|1240.09|1237.29|0
1655935800000|2022-06-22 22:10:00|1243.97|1241.17|1242.09|1239.29|1244.09|1241.29|1242.09|1239.29|0
1655936100000|2022-06-22 22:15:00|1242.34|1239.54|1244.09|1241.29|1244.09|1241.29|1240.84|1238.04|0
1655936400000|2022-06-22 22:20:00|1243.84|1241.04|1246.09|1243.29|1246.09|1243.29|1243.47|1240.67|0
1655936700000|2022-06-22 22:25:00|1246.22|1243.42|1245.59|1242.79|1247.59|1244.79|1244.97|1242.17|0
1655937000000|2022-06-22 22:30:00|1245.34|1242.54|1246.34|1243.54|1246.97|1244.17|1245.22|1242.42|0
1655937300000|2022-06-22 22:35:00|1246.09|1243.29|1245.34|1242.54|1246.09|1243.29|1244.59|1241.79|0
1655937600000|2022-06-22 22:40:00|1245.59|1242.79|1244.72|1241.92|1246.34|1243.54|1244.34|1241.54|0
1655937900000|2022-06-22 22:45:00|1244.84|1242.04|1244.09|1241.29|1245.59|1242.79|1243.59|1240.79|0
1655938200000|2022-06-22 22:50:00|1244.22|1241.42|1245.09|1242.29|1245.59|1242.79|1243.72|1240.92|0
1655938500000|2022-06-22 22:55:00|1244.84|1242.04|1244.34|1241.54|1245.59|1242.79|1244.34|1241.54|0
1655938800000|2022-06-22 23:00:00|1244.22|1241.42|1245.97|1243.17|1246.09|1243.29|1244.22|1241.42|0
1655939100000|2022-06-22 23:05:00|1246.09|1243.29|1249.83|1247.03|1249.83|1247.03|1245.84|1243.04|0
1655939400000|2022-06-22 23:10:00|1249.58|1246.78|1251.33|1248.53|1252.21|1249.41|1249.21|1246.41|0
1655939700000|2022-06-22 23:15:00|1251.21|1248.41|1250.58|1247.78|1251.96|1249.16|1250.58|1247.78|0
1655940000000|2022-06-22 23:20:00|1250.33|1247.53|1255.58|1252.78|1255.58|1252.78|1250.33|1247.53|0
1655940300000|2022-06-22 23:25:00|1255.83|1253.03|1256.58|1253.78|1257.08|1254.28|1255.58|1252.78|0
1655940600000|2022-06-22 23:30:00|1256.46|1253.66|1259.46|1256.66|1260.58|1257.78|1256.46|1253.66|0
1655940900000|2022-06-22 23:35:00|1259.33|1256.53|1262.32|1259.52|1263.57|1260.77|1259.33|1256.53|0
1655941200000|2022-06-22 23:40:00|1262.45|1259.65|1259.71|1256.91|1262.45|1259.65|1258.58|1255.78|0
1655941500000|2022-06-22 23:45:00|1259.83|1257.03|1261.08|1258.28|1261.96|1259.16|1259.33|1256.53|0
1655941800000|2022-06-22 23:50:00|1261.21|1258.41|1258.83|1256.03|1261.33|1258.53|1257.71|1254.91|0
1655942100000|2022-06-22 23:55:00|1258.96|1256.16|1257.08|1254.28|1258.96|1256.16|1256.33|1253.53|0
1655942400000|2022-06-23 00:00:00|1257.33|1254.53|1254.71|1251.91|1257.83|1255.03|1253.58|1250.78|0
1655942700000|2022-06-23 00:05:00|1254.83|1252.03|1253.71|1250.91|1255.08|1252.28|1253.58|1250.78|0
1655943000000|2022-06-23 00:10:00|1253.58|1250.78|1253.83|1251.03|1254.83|1252.03|1253.58|1250.78|0
1655943300000|2022-06-23 00:15:00|1253.71|1250.91|1249.33|1246.53|1253.71|1250.91|1245.84|1243.04|0
1655943600000|2022-06-23 00:20:00|1248.96|1246.16|1249.46|1246.66|1250.33|1247.53|1247.33|1244.53|0
1655943900000|2022-06-23 00:25:00|1249.33|1246.53|1251.21|1248.41|1251.21|1248.41|1247.09|1244.29|0
1655944200000|2022-06-23 00:30:00|1251.08|1248.28|1250.08|1247.28|1254.83|1252.03|1250.08|1247.28|0
1655944500000|2022-06-23 00:35:00|1249.83|1247.03|1249.33|1246.53|1250.58|1247.78|1247.83|1245.03|0
1655944800000|2022-06-23 00:40:00|1249.71|1246.91|1246.21|1243.41|1250.08|1247.28|1245.83|1243.03|0
1655945100000|2022-06-23 00:45:00|1246.08|1243.28|1243.83|1241.03|1246.83|1244.03|1242.33|1239.53|0
1655945400000|2022-06-23 00:50:00|1244.08|1241.28|1234.59|1231.79|1244.08|1241.28|1233.59|1230.79|0
1655945700000|2022-06-23 00:55:00|1234.22|1231.42|1233.34|1230.54|1234.22|1231.42|1228.34|1225.54|0
1655946000000|2022-06-23 01:00:00|1233.59|1230.79|1233.84|1231.04|1236.09|1233.29|1231.47|1228.67|0
1655946300000|2022-06-23 01:05:00|1233.97|1231.17|1232.72|1229.92|1235.84|1233.04|1231.84|1229.04|0
1655946600000|2022-06-23 01:10:00|1232.59|1229.79|1235.47|1232.67|1235.47|1232.67|1231.34|1228.54|0
1655946900000|2022-06-23 01:15:00|1235.84|1233.04|1239.97|1237.17|1240.96|1238.16|1234.84|1232.04|0
1655947200000|2022-06-23 01:20:00|1239.84|1237.04|1236.72|1233.92|1239.84|1237.04|1234.59|1231.79|0
1655947500000|2022-06-23 01:25:00|1236.84|1234.04|1236.84|1234.04|1239.72|1236.92|1236.09|1233.29|0
1655947800000|2022-06-23 01:30:00|1236.59|1233.79|1235.34|1232.54|1236.72|1233.92|1233.09|1230.29|0
1655948100000|2022-06-23 01:35:00|1235.47|1232.67|1238.84|1236.04|1239.34|1236.54|1234.84|1232.04|0
1655948400000|2022-06-23 01:40:00|1238.47|1235.67|1241.33|1238.53|1241.33|1238.53|1238.09|1235.29|0
1655948700000|2022-06-23 01:45:00|1241.21|1238.41|1243.21|1240.41|1244.08|1241.28|1238.09|1235.29|0
1655949000000|2022-06-23 01:50:00|1243.58|1240.78|1250.83|1248.03|1250.83|1248.03|1243.33|1240.53|0
1655949300000|2022-06-23 01:55:00|1250.96|1248.16|1255.45|1252.65|1256.32|1253.52|1250.96|1248.16|0
1655949600000|2022-06-23 02:00:00|1255.32|1252.52|1252.83|1250.03|1256.58|1253.78|1252.58|1249.78|0
1655949900000|2022-06-23 02:05:00|1253.21|1250.41|1253.83|1251.03|1254.96|1252.16|1252.21|1249.41|0
1655950200000|2022-06-23 02:10:00|1253.71|1250.91|1256.96|1254.16|1259.08|1256.28|1252.59|1249.79|0
1655950500000|2022-06-23 02:15:00|1257.46|1254.66|1257.71|1254.91|1258.58|1255.78|1256.33|1253.53|0
1655950800000|2022-06-23 02:20:00|1257.83|1255.03|1260.46|1257.66|1260.83|1258.03|1256.58|1253.78|0
1655951100000|2022-06-23 02:25:00|1260.33|1257.53|1256.71|1253.91|1260.33|1257.53|1256.33|1253.53|0
1655951400000|2022-06-23 02:30:00|1256.58|1253.78|1250.59|1247.79|1256.58|1253.78|1250.59|1247.79|0
1655951700000|2022-06-23 02:35:00|1250.34|1247.54|1249.34|1246.54|1251.34|1248.54|1249.34|1246.54|0
1655952000000|2022-06-23 02:40:00|1249.09|1246.29|1250.59|1247.79|1251.09|1248.29|1248.84|1246.04|0
1655952300000|2022-06-23 02:45:00|1249.97|1247.17|1245.09|1242.29|1250.72|1247.92|1245.09|1242.29|0
1655952600000|2022-06-23 02:50:00|1245.22|1242.42|1248.72|1245.92|1248.72|1245.92|1244.72|1241.92|0
1655952900000|2022-06-23 02:55:00|1248.34|1245.54|1249.59|1246.79|1250.59|1247.79|1248.22|1245.42|0
1655953200000|2022-06-23 03:00:00|1249.84|1247.04|1251.84|1249.04|1252.83|1250.03|1248.47|1245.67|0
1655953500000|2022-06-23 03:05:00|1252.09|1249.29|1247.84|1245.04|1252.09|1249.29|1247.59|1244.79|0
1655953800000|2022-06-23 03:10:00|1247.59|1244.79|1248.09|1245.29|1248.59|1245.79|1244.59|1241.79|0
1655954100000|2022-06-23 03:15:00|1247.84|1245.04|1246.09|1243.29|1249.84|1247.04|1246.09|1243.29|0
1655954400000|2022-06-23 03:20:00|1245.34|1242.54|1246.22|1243.42|1247.09|1244.29|1244.97|1242.17|0
1655954700000|2022-06-23 03:25:00|1245.84|1243.04|1247.22|1244.42|1249.09|1246.29|1245.22|1242.42|0
1655955000000|2022-06-23 03:30:00|1247.34|1244.54|1247.22|1244.42|1249.09|1246.29|1246.34|1243.54|0
1655955300000|2022-06-23 03:35:00|1247.09|1244.29|1245.22|1242.42|1247.09|1244.29|1243.34|1240.54|0
1655955600000|2022-06-23 03:40:00|1245.09|1242.29|1248.34|1245.54|1248.34|1245.54|1244.59|1241.79|0
1655955900000|2022-06-23 03:45:00|1248.09|1245.29|1248.09|1245.29|1248.34|1245.54|1246.59|1243.79|0
1655956200000|2022-06-23 03:50:00|1247.59|1244.79|1246.84|1244.04|1248.59|1245.79|1246.59|1243.79|0
1655956500000|2022-06-23 03:55:00|1246.59|1243.79|1250.09|1247.29|1250.09|1247.29|1246.09|1243.29|0
1655956800000|2022-06-23 04:00:00|1250.22|1247.42|1249.97|1247.17|1250.34|1247.54|1248.34|1245.54|0
1655957100000|2022-06-23 04:05:00|1250.09|1247.29|1253.58|1250.78|1253.96|1251.16|1250.09|1247.29|0
1655957400000|2022-06-23 04:10:00|1253.33|1250.53|1249.97|1247.17|1253.46|1250.66|1249.34|1246.54|0
1655957700000|2022-06-23 04:15:00|1249.84|1247.04|1249.59|1246.79|1250.22|1247.42|1247.59|1244.79|0
1655958000000|2022-06-23 04:20:00|1249.34|1246.54|1246.84|1244.04|1249.72|1246.92|1246.59|1243.79|0
1655958300000|2022-06-23 04:25:00|1246.59|1243.79|1242.34|1239.54|1246.59|1243.79|1242.34|1239.54|0
1655958600000|2022-06-23 04:30:00|1242.22|1239.42|1241.09|1238.29|1243.34|1240.54|1239.84|1237.04|0
1655958900000|2022-06-23 04:35:00|1240.84|1238.04|1241.09|1238.29|1242.59|1239.79|1240.84|1238.04|0
1655959200000|2022-06-23 04:40:00|1240.59|1237.79|1239.1|1236.3|1240.59|1237.79|1238.85|1236.05|0
1655959500000|2022-06-23 04:45:00|1239.23|1236.43|1241.59|1238.79|1242.09|1239.29|1239.1|1236.3|0
1655959800000|2022-06-23 04:50:00|1241.84|1239.04|1244.22|1241.42|1245.09|1242.29|1241.34|1238.54|0
1655960100000|2022-06-23 04:55:00|1245.09|1242.29|1243.72|1240.92|1245.09|1242.29|1242.34|1239.54|0
1655960400000|2022-06-23 05:00:00|1243.84|1241.04|1242.84|1240.04|1243.84|1241.04|1242.34|1239.54|0
1655960700000|2022-06-23 05:05:00|1242.97|1240.17|1243.59|1240.79|1243.84|1241.04|1241.34|1238.54|0
1655961000000|2022-06-23 05:10:00|1243.84|1241.04|1243.97|1241.17|1244.47|1241.67|1242.47|1239.67|0
1655961300000|2022-06-23 05:15:00|1243.84|1241.04|1240.84|1238.04|1243.84|1241.04|1239.34|1236.54|0
1655961600000|2022-06-23 05:20:00|1241.09|1238.29|1243.22|1240.42|1243.34|1240.54|1239.84|1237.04|0
1655961900000|2022-06-23 05:25:00|1242.97|1240.17|1239.97|1237.17|1243.22|1240.42|1239.34|1236.54|0
1655962200000|2022-06-23 05:30:00|1240.09|1237.29|1236.35|1233.55|1240.09|1237.29|1235.1|1232.3|0
1655962500000|2022-06-23 05:35:00|1236.1|1233.3|1239.1|1236.3|1239.1|1236.3|1234.6|1231.8|0
1655962800000|2022-06-23 05:40:00|1238.98|1236.18|1238.85|1236.05|1239.1|1236.3|1237.35|1234.55|0
1655963100000|2022-06-23 05:45:00|1238.6|1235.8|1238.1|1235.3|1239.59|1236.79|1237.6|1234.8|0
1655963400000|2022-06-23 05:50:00|1238.6|1235.8|1241.84|1239.04|1241.84|1239.04|1238.6|1235.8|0
1655963700000|2022-06-23 05:55:00|1241.59|1238.79|1240.84|1238.04|1242.59|1239.79|1240.34|1237.54|0
1655964000000|2022-06-23 06:00:00|1241.09|1238.29|1241.97|1239.17|1246.09|1243.29|1239.84|1237.04|0
1655964300000|2022-06-23 06:05:00|1242.09|1239.29|1244.84|1242.04|1245.84|1243.04|1241.97|1239.17|0
1655964600000|2022-06-23 06:10:00|1244.59|1241.79|1243.59|1240.79|1245.22|1242.42|1241.97|1239.17|0
1655964900000|2022-06-23 06:15:00|1243.72|1240.92|1243.22|1240.42|1244.59|1241.79|1242.34|1239.54|0
1655965200000|2022-06-23 06:20:00|1243.09|1240.29|1246.34|1243.54|1247.09|1244.29|1243.09|1240.29|0
1655965500000|2022-06-23 06:25:00|1246.09|1243.29|1246.34|1243.54|1246.84|1244.04|1244.47|1241.67|0
1655965800000|2022-06-23 06:30:00|1246.22|1243.42|1246.22|1243.42|1246.59|1243.79|1244.22|1241.42|0
1655966100000|2022-06-23 06:35:00|1246.09|1243.29|1244.09|1241.29|1246.84|1244.04|1243.84|1241.04|0
1655966400000|2022-06-23 06:40:00|1244.34|1241.54|1241.09|1238.29|1244.34|1241.54|1241.09|1238.29|0
1655966700000|2022-06-23 06:45:00|1240.97|1238.17|1242.34|1239.54|1242.59|1239.79|1240.34|1237.54|0
1655967000000|2022-06-23 06:50:00|1242.84|1240.04|1243.59|1240.79|1244.84|1242.04|1241.72|1238.92|0
1655967300000|2022-06-23 06:55:00|1243.84|1241.04|1243.34|1240.54|1245.22|1242.42|1240.34|1237.54|0
1655967600000|2022-06-23 07:00:00|1243.22|1240.42|1245.33|1242.53|1250.21|1247.41|1243.22|1240.42|0
1655967900000|2022-06-23 07:05:00|1245.51|1243.11|1252.38|1249.98|1252.88|1250.48|1243.77|1241.37|0
1655968200000|2022-06-23 07:10:00|1252.13|1249.73|1247.88|1245.48|1252.88|1250.48|1247.13|1244.73|0
1655968500000|2022-06-23 07:15:00|1249.88|1247.48|1254.63|1252.23|1257.88|1255.48|1249.88|1247.48|0
1655968800000|2022-06-23 07:20:00|1255.26|1252.86|1260.88|1258.48|1261.13|1258.73|1255.26|1252.86|0
1655969100000|2022-06-23 07:25:00|1260.63|1258.23|1257.51|1255.11|1262.01|1259.61|1256.63|1254.23|0
1655969400000|2022-06-23 07:30:00|1255.63|1253.23|1257.01|1254.61|1262.63|1260.23|1255.63|1253.23|0
1655969700000|2022-06-23 07:35:00|1257.13|1254.73|1260.88|1258.48|1266.13|1263.73|1257.13|1254.73|0
1655970000000|2022-06-23 07:40:00|1260.76|1258.36|1255.88|1253.48|1261.88|1259.48|1254.88|1252.48|0
1655970300000|2022-06-23 07:45:00|1256.13|1253.73|1256.76|1254.36|1257.88|1255.48|1253.88|1251.48|0
1655970600000|2022-06-23 07:50:00|1256.63|1254.23|1260.63|1258.23|1261.13|1258.73|1256.63|1254.23|0
1655970900000|2022-06-23 07:55:00|1260.88|1258.48|1260.01|1257.61|1262.88|1260.48|1257.88|1255.48|0
1655971200000|2022-06-23 08:00:00|1261.88|1259.48|1252.39|1249.99|1263.38|1260.98|1252.27|1249.87|0
1655971500000|2022-06-23 08:05:00|1252.77|1250.37|1245.39|1242.99|1254.01|1251.61|1245.27|1242.87|0
1655971800000|2022-06-23 08:10:00|1245.52|1243.12|1235.64|1233.24|1246.64|1244.24|1232.4|1230|0
1655972100000|2022-06-23 08:15:00|1235.52|1233.12|1238.39|1235.99|1239.52|1237.12|1233.52|1231.12|0
1655972400000|2022-06-23 08:20:00|1238.52|1236.12|1239.52|1237.12|1239.89|1237.49|1237.89|1235.49|0
1655972700000|2022-06-23 08:25:00|1239.39|1236.99|1242.39|1239.99|1242.39|1239.99|1238.39|1235.99|0
1655973000000|2022-06-23 08:30:00|1242.27|1239.87|1245.64|1243.24|1245.64|1243.24|1241.89|1239.49|0
1655973300000|2022-06-23 08:35:00|1245.76|1243.36|1246.39|1243.99|1246.64|1244.24|1245.26|1242.86|0
1655973600000|2022-06-23 08:40:00|1246.14|1243.74|1244.89|1242.49|1246.39|1243.99|1243.52|1241.12|0
1655973900000|2022-06-23 08:45:00|1243.89|1241.49|1244.27|1241.87|1245.77|1243.37|1243.39|1240.99|0
1655974200000|2022-06-23 08:50:00|1243.89|1241.49|1245.64|1243.24|1246.14|1243.74|1243.64|1241.24|0
1655974500000|2022-06-23 08:55:00|1245.89|1243.49|1244.52|1242.12|1246.14|1243.74|1242.9|1240.5|0
1655974800000|2022-06-23 09:00:00|1244.39|1241.99|1239.9|1237.5|1245.14|1242.74|1239.65|1237.25|0
1655975100000|2022-06-23 09:05:00|1240.03|1237.63|1241.15|1238.75|1241.65|1239.25|1239.4|1237|0
1655975400000|2022-06-23 09:10:00|1241.28|1238.88|1233.15|1230.75|1241.28|1238.88|1233.15|1230.75|0
1655975700000|2022-06-23 09:15:00|1232.9|1230.5|1234.15|1231.75|1234.15|1231.75|1231.41|1229.01|0
1655976000000|2022-06-23 09:20:00|1233.9|1231.5|1236.28|1233.88|1236.65|1234.25|1233.4|1231|0
1655976300000|2022-06-23 09:25:00|1236.4|1234|1236.03|1233.63|1237.65|1235.25|1235.4|1233|0
1655976600000|2022-06-23 09:30:00|1236.4|1234|1236.4|1234|1238.65|1236.25|1236.15|1233.75|0
1655976900000|2022-06-23 09:35:00|1236.15|1233.75|1234.78|1232.38|1237.9|1235.5|1234.4|1232|0
1655977200000|2022-06-23 09:40:00|1234.65|1232.25|1231.03|1228.63|1234.9|1232.5|1230.9|1228.5|0
1655977500000|2022-06-23 09:45:00|1230.9|1228.5|1232.03|1229.63|1232.65|1230.25|1229.65|1227.25|0
1655977800000|2022-06-23 09:50:00|1231.9|1229.5|1230.65|1228.25|1231.9|1229.5|1229.9|1227.5|0
1655978100000|2022-06-23 09:55:00|1230.78|1228.38|1228.65|1226.25|1231.28|1228.88|1225.41|1223.01|0
1655978400000|2022-06-23 10:00:00|1228.15|1225.75|1228.4|1226|1229.4|1227|1227.41|1225.01|0
1655978700000|2022-06-23 10:05:00|1228.28|1225.88|1226.41|1224.01|1228.65|1226.25|1225.41|1223.01|0
1655979000000|2022-06-23 10:10:00|1226.29|1223.89|1223.91|1221.51|1227.16|1224.76|1222.66|1220.26|0
1655979300000|2022-06-23 10:15:00|1224.04|1221.64|1225.16|1222.76|1225.91|1223.51|1223.79|1221.39|0
1655979600000|2022-06-23 10:20:00|1224.66|1222.26|1223.4|1221|1225.91|1223.51|1222.91|1220.51|0
1655979900000|2022-06-23 10:25:00|1223.53|1221.13|1218.41|1216.01|1223.53|1221.13|1218.16|1215.76|0
1655980200000|2022-06-23 10:30:00|1218.66|1216.26|1221.41|1219.01|1222.54|1220.14|1218.66|1216.26|0
1655980500000|2022-06-23 10:35:00|1221.16|1218.76|1217.91|1215.51|1221.66|1219.26|1216.66|1214.26|0
1655980800000|2022-06-23 10:40:00|1217.66|1215.26|1215.66|1213.26|1218.16|1215.76|1215.41|1213.01|0
1655981100000|2022-06-23 10:45:00|1215.54|1213.14|1211.91|1209.51|1216.91|1214.51|1211.91|1209.51|0
1655981400000|2022-06-23 10:50:00|1212.04|1209.64|1211.16|1208.76|1212.41|1210.01|1208.42|1206.02|0
1655981700000|2022-06-23 10:55:00|1211.41|1209.01|1209.54|1207.14|1211.66|1209.26|1207.92|1205.52|0
1655982000000|2022-06-23 11:00:00|1209.66|1207.26|1211.79|1209.39|1212.41|1210.01|1209.66|1207.26|0
1655982300000|2022-06-23 11:05:00|1211.66|1209.26|1213.41|1211.01|1214.16|1211.76|1211.66|1209.26|0
1655982600000|2022-06-23 11:10:00|1213.66|1211.26|1213.91|1211.51|1215.41|1213.01|1213.54|1211.14|0
1655982900000|2022-06-23 11:15:00|1213.66|1211.26|1211.91|1209.51|1213.91|1211.51|1210.66|1208.26|0
1655983200000|2022-06-23 11:20:00|1212.16|1209.76|1209.91|1207.51|1212.16|1209.76|1209.16|1206.76|0
1655983500000|2022-06-23 11:25:00|1210.04|1207.64|1204.66|1202.26|1211.04|1208.64|1204.66|1202.26|0
1655983800000|2022-06-23 11:30:00|1205.16|1202.76|1208.66|1206.26|1209.41|1207.01|1204.91|1202.51|0
1655984100000|2022-06-23 11:35:00|1208.41|1206.01|1207.66|1205.26|1208.91|1206.51|1207.16|1204.76|0
1655984400000|2022-06-23 11:40:00|1207.41|1205.01|1209.04|1206.64|1212.16|1209.76|1206.91|1204.51|0
1655984700000|2022-06-23 11:45:00|1209.66|1207.26|1207.91|1205.51|1211.54|1209.14|1206.66|1204.26|0
1655985000000|2022-06-23 11:50:00|1208.04|1205.64|1208.04|1205.64|1209.41|1207.01|1207.41|1205.01|0
1655985300000|2022-06-23 11:55:00|1208.16|1205.76|1210.16|1207.76|1210.66|1208.26|1207.91|1205.51|0
1655985600000|2022-06-23 12:00:00|1210.41|1208.01|1213.41|1211.01|1213.41|1211.01|1209.66|1207.26|0
1655985900000|2022-06-23 12:05:00|1213.66|1211.26|1216.9|1214.5|1217.15|1214.75|1213.66|1211.26|0
1655986200000|2022-06-23 12:10:00|1217.15|1214.75|1217.16|1214.76|1217.65|1215.25|1214.65|1212.25|0
1655986500000|2022-06-23 12:15:00|1216.91|1214.51|1215.41|1213.01|1217.66|1215.26|1214.16|1211.76|0
1655986800000|2022-06-23 12:20:00|1215.04|1212.64|1216.91|1214.51|1217.91|1215.51|1214.91|1212.51|0
1655987100000|2022-06-23 12:25:00|1217.16|1214.76|1219.03|1216.63|1219.4|1217|1216.91|1214.51|0
1655987400000|2022-06-23 12:30:00|1219.4|1217|1224.9|1222.5|1225.15|1222.75|1219.4|1217|0
1655987700000|2022-06-23 12:35:00|1224.65|1222.25|1226.65|1224.25|1226.9|1224.5|1224.15|1221.75|0
1655988000000|2022-06-23 12:40:00|1226.4|1224|1227.03|1224.63|1227.15|1224.75|1222.16|1219.76|0
1655988300000|2022-06-23 12:45:00|1227.65|1225.25|1224.4|1222|1227.9|1225.5|1223.4|1221|0
1655988600000|2022-06-23 12:50:00|1224.65|1222.25|1225.15|1222.75|1226.65|1224.25|1223.15|1220.75|0
1655988900000|2022-06-23 12:55:00|1225.03|1222.63|1221.54|1219.14|1225.9|1223.5|1219.91|1217.51|0
1655989200000|2022-06-23 13:00:00|1221.16|1218.76|1220.16|1217.76|1222.65|1220.25|1218.91|1216.51|0
1655989500000|2022-06-23 13:05:00|1220.41|1218.01|1216.41|1214.01|1222.41|1220.01|1216.16|1213.76|0
1655989800000|2022-06-23 13:10:00|1216.66|1214.26|1214.91|1212.51|1218.16|1215.76|1214.66|1212.26|0
1655990100000|2022-06-23 13:15:00|1214.66|1212.26|1212.91|1210.51|1214.66|1212.26|1211.92|1209.52|0
1655990400000|2022-06-23 13:20:00|1212.66|1210.26|1211.67|1209.27|1213.16|1210.76|1211.42|1209.02|0
1655990700000|2022-06-23 13:25:00|1211.92|1209.52|1217.66|1215.26|1217.66|1215.26|1211.42|1209.02|0
1655991000000|2022-06-23 13:30:00|1217.91|1215.51|1220.66|1218.26|1222.16|1219.76|1210.42|1208.02|0
1655991300000|2022-06-23 13:35:00|1222.04|1219.64|1223.53|1221.13|1226.15|1223.75|1219.29|1216.89|0
1655991600000|2022-06-23 13:40:00|1223.65|1221.25|1219.54|1217.14|1223.9|1221.5|1212.54|1210.14|0
1655991900000|2022-06-23 13:45:00|1216.79|1214.39|1218.16|1215.76|1228.4|1226|1215.16|1212.76|0
1655992200000|2022-06-23 13:50:00|1218.29|1215.89|1232.9|1230.5|1234.89|1232.49|1218.29|1215.89|0
1655992500000|2022-06-23 13:55:00|1233.15|1230.75|1213.41|1211.01|1233.64|1231.24|1212.17|1209.77|0
1655992800000|2022-06-23 14:00:00|1213.66|1211.26|1212.91|1210.51|1215.66|1213.26|1209.42|1207.02|0
1655993100000|2022-06-23 14:05:00|1212.41|1210.01|1224.65|1222.25|1225.15|1222.75|1210.16|1207.76|0
1655993400000|2022-06-23 14:10:00|1224.9|1222.5|1225.4|1223|1230.65|1228.25|1220.4|1218|0
1655993700000|2022-06-23 14:15:00|1224.4|1222|1222.4|1220|1226.9|1224.5|1219.41|1217.01|0
1655994000000|2022-06-23 14:20:00|1221.65|1219.25|1216.89|1214.49|1221.9|1219.5|1212.91|1210.51|0
1655994300000|2022-06-23 14:25:00|1217.14|1214.74|1220.14|1217.74|1223.89|1221.49|1214.4|1212|0
1655994600000|2022-06-23 14:30:00|1218.64|1216.24|1222.14|1219.74|1224.64|1222.24|1215.15|1212.75|0
1655994900000|2022-06-23 14:35:00|1224.14|1221.74|1214.4|1212|1225.89|1223.49|1214.4|1212|0
1655995200000|2022-06-23 14:40:00|1214.15|1211.75|1211.65|1209.25|1214.15|1211.75|1206.65|1204.25|0
1655995500000|2022-06-23 14:45:00|1212.15|1209.75|1211.14|1208.74|1212.53|1210.13|1205.15|1202.75|0
1655995800000|2022-06-23 14:50:00|1210.64|1208.24|1209.9|1207.5|1214.14|1211.74|1207.65|1205.25|0
1655996100000|2022-06-23 14:55:00|1209.65|1207.25|1205.4|1203|1210.15|1207.75|1202.9|1200.5|0
1655996400000|2022-06-23 15:00:00|1205.15|1202.75|1215.02|1212.62|1215.39|1212.99|1205.15|1202.75|0
1655996700000|2022-06-23 15:05:00|1214.89|1212.49|1210.64|1208.24|1216.14|1213.74|1210.64|1208.24|0
1655997000000|2022-06-23 15:10:00|1209.9|1207.5|1204.9|1202.5|1211.89|1209.49|1201.9|1199.5|0
1655997300000|2022-06-23 15:15:00|1205.15|1202.75|1206.4|1204|1208.4|1206|1205.15|1202.75|0
1655997600000|2022-06-23 15:20:00|1206.53|1204.13|1214.64|1212.24|1216.14|1213.74|1204.65|1202.25|0
1655997900000|2022-06-23 15:25:00|1214.89|1212.49|1214.89|1212.49|1215.89|1213.49|1212.39|1209.99|0
1655998200000|2022-06-23 15:30:00|1213.64|1211.24|1221.14|1218.74|1222.14|1219.74|1211.64|1209.24|0
1655998500000|2022-06-23 15:35:00|1221.39|1218.99|1228.38|1225.98|1228.38|1225.98|1221.39|1218.99|0
1655998800000|2022-06-23 15:40:00|1228.13|1225.73|1223.88|1221.48|1229.51|1227.11|1223.63|1221.23|0
1655999100000|2022-06-23 15:45:00|1224.13|1221.73|1221.64|1219.24|1226.63|1224.23|1221.39|1218.99|0
1655999400000|2022-06-23 15:50:00|1222.39|1219.99|1225.89|1223.49|1225.89|1223.49|1221.64|1219.24|0
1655999700000|2022-06-23 15:55:00|1226.14|1223.74|1232.38|1229.98|1233.38|1230.98|1226.14|1223.74|0
1656000000000|2022-06-23 16:00:00|1232.13|1229.73|1243.87|1241.47|1243.87|1241.47|1230.88|1228.48|0
1656000300000|2022-06-23 16:05:00|1244.12|1241.72|1241.39|1238.99|1245.12|1242.72|1237.89|1235.49|0
1656000600000|2022-06-23 16:10:00|1241.14|1238.74|1238.39|1235.99|1243.63|1241.23|1237.14|1234.74|0
1656000900000|2022-06-23 16:15:00|1239.64|1237.24|1234.39|1231.99|1241.14|1238.74|1231.89|1229.49|0
1656001200000|2022-06-23 16:20:00|1234.64|1232.24|1234.39|1231.99|1236.89|1234.49|1230.14|1227.74|0
1656001500000|2022-06-23 16:25:00|1234.64|1232.24|1237.39|1234.99|1238.63|1236.23|1233.64|1231.24|0
1656001800000|2022-06-23 16:30:00|1237.88|1235.48|1244.13|1241.73|1244.38|1241.98|1235.64|1233.24|0
1656002100000|2022-06-23 16:35:00|1243.38|1240.98|1247.38|1244.98|1248.38|1245.98|1240.39|1237.99|0
1656002400000|2022-06-23 16:40:00|1247.13|1244.73|1245.13|1242.73|1248.38|1245.98|1242.13|1239.73|0
1656002700000|2022-06-23 16:45:00|1245.88|1243.48|1246.38|1243.98|1251.13|1248.73|1244.13|1241.73|0
1656003000000|2022-06-23 16:50:00|1246.88|1244.48|1246.63|1244.23|1253.37|1250.97|1245.13|1242.73|0
1656003300000|2022-06-23 16:55:00|1246.88|1244.48|1248.63|1246.23|1249.88|1247.48|1243.88|1241.48|0
1656003600000|2022-06-23 17:00:00|1249.13|1246.73|1251.38|1248.98|1255.37|1252.97|1249.13|1246.73|0
1656003900000|2022-06-23 17:05:00|1251.51|1249.11|1245.63|1243.23|1251.88|1249.48|1242.13|1239.73|0
1656004200000|2022-06-23 17:10:00|1245.88|1243.48|1245.13|1242.73|1246.13|1243.73|1241.63|1239.23|0
1656004500000|2022-06-23 17:15:00|1244.13|1241.73|1242.63|1240.23|1244.88|1242.48|1240.88|1238.48|0
1656004800000|2022-06-23 17:20:00|1241.88|1239.48|1243.38|1240.98|1247.63|1245.23|1238.14|1235.74|0
1656005100000|2022-06-23 17:25:00|1243.63|1241.23|1245.38|1242.98|1247.13|1244.73|1240.01|1237.61|0
1656005400000|2022-06-23 17:30:00|1245.63|1243.23|1242.51|1240.11|1245.88|1243.48|1241.13|1238.73|0
1656005700000|2022-06-23 17:35:00|1242.38|1239.98|1246.13|1243.73|1248.25|1245.85|1240.63|1238.23|0
1656006000000|2022-06-23 17:40:00|1245.88|1243.48|1246.63|1244.23|1250.87|1248.47|1244.38|1241.98|0
1656006300000|2022-06-23 17:45:00|1246.38|1243.98|1241.63|1239.23|1248.12|1245.72|1241.63|1239.23|0
1656006600000|2022-06-23 17:50:00|1240.88|1238.48|1237.13|1234.73|1241.13|1238.73|1236.13|1233.73|0
1656006900000|2022-06-23 17:55:00|1236.88|1234.48|1235.88|1233.48|1238.38|1235.98|1234.88|1232.48|0
1656007200000|2022-06-23 18:00:00|1235.63|1233.23|1236.88|1234.48|1238.38|1235.98|1233.38|1230.98|0
1656007500000|2022-06-23 18:05:00|1237.38|1234.98|1234.88|1232.48|1237.38|1234.98|1234.88|1232.48|0
1656007800000|2022-06-23 18:10:00|1235.13|1232.73|1235.88|1233.48|1238.13|1235.73|1232.76|1230.36|0
1656008100000|2022-06-23 18:15:00|1235.38|1232.98|1236.38|1233.98|1238.88|1236.48|1234.38|1231.98|0
1656008400000|2022-06-23 18:20:00|1236.13|1233.73|1232.9|1230.5|1238.63|1236.23|1232.38|1229.98|0
1656008700000|2022-06-23 18:25:00|1232.4|1230|1229.15|1226.75|1234.64|1232.24|1228.4|1226|0
1656009000000|2022-06-23 18:30:00|1229.4|1227|1222.13|1219.73|1229.65|1227.25|1220.89|1218.49|0
1656009300000|2022-06-23 18:35:00|1221.89|1219.49|1220.88|1218.48|1224.76|1222.36|1219.13|1216.73|0
1656009600000|2022-06-23 18:40:00|1220.51|1218.11|1222.63|1220.23|1223.63|1221.23|1220.13|1217.73|0
1656009900000|2022-06-23 18:45:00|1222.88|1220.48|1224.38|1221.98|1226.62|1224.22|1222.63|1220.23|0
1656010200000|2022-06-23 18:50:00|1224.63|1222.23|1223.63|1221.23|1225.12|1222.72|1222.88|1220.48|0
1656010500000|2022-06-23 18:55:00|1224.63|1222.23|1222.88|1220.48|1225.88|1223.48|1222.88|1220.48|0
1656010800000|2022-06-23 19:00:00|1222.63|1220.23|1221.13|1218.73|1226.88|1224.48|1220.88|1218.48|0
1656011100000|2022-06-23 19:05:00|1221.88|1219.48|1219.63|1217.23|1222.13|1219.73|1217.63|1215.23|0
1656011400000|2022-06-23 19:10:00|1219.38|1216.98|1218.76|1216.36|1222.13|1219.73|1218.13|1215.73|0
1656011700000|2022-06-23 19:15:00|1218.63|1216.23|1220.38|1217.98|1224.13|1221.73|1217.88|1215.48|0
1656012000000|2022-06-23 19:20:00|1219.88|1217.48|1219.38|1216.98|1221.38|1218.98|1216.88|1214.48|0
1656012300000|2022-06-23 19:25:00|1219.63|1217.23|1214.64|1212.24|1219.63|1217.23|1212.64|1210.24|0
1656012600000|2022-06-23 19:30:00|1214.89|1212.49|1202.9|1200.5|1214.89|1212.49|1202.65|1200.25|0
1656012900000|2022-06-23 19:35:00|1202.65|1200.25|1208.64|1206.24|1209.39|1206.99|1202.65|1200.25|0
1656013200000|2022-06-23 19:40:00|1207.89|1205.49|1206.14|1203.74|1209.64|1207.24|1202.89|1200.49|0
1656013500000|2022-06-23 19:45:00|1206.02|1203.62|1199.65|1197.25|1206.39|1203.99|1199.65|1197.25|0
1656013800000|2022-06-23 19:50:00|1197.9|1195.5|1205.14|1202.74|1205.89|1203.49|1195.65|1193.25|0
1656014100000|2022-06-23 19:55:00|1205.39|1202.99|1202.39|1199.99|1206.89|1204.49|1199.15|1196.75|0
1656014400000|2022-06-23 20:00:00|1202.89|1200.49|1212.64|1210.24|1212.64|1210.24|1202.89|1200.49|0
1656014700000|2022-06-23 20:05:00|1212.39|1209.99|1212.02|1209.62|1212.89|1210.49|1211.39|1208.99|0
1656015000000|2022-06-23 20:10:00|1211.89|1209.49|1212.64|1210.24|1212.64|1210.24|1211.39|1208.99|0
1656015300000|2022-06-23 20:15:00|1212.84|1210.04|1212.09|1209.29|1212.84|1210.04|1211.84|1209.04|0
1656015600000|2022-06-23 20:20:00|1211.84|1209.04|1208.84|1206.04|1211.84|1209.04|1208.84|1206.04|0
1656015900000|2022-06-23 20:25:00|1208.97|1206.17|1208.83|1206.03|1210.59|1207.79|1208.58|1205.78|0
1656016200000|2022-06-23 20:30:00|1208.58|1205.78|1208.83|1206.03|1208.83|1206.03|1208.33|1205.53|0
1656016500000|2022-06-23 20:35:00|1208.58|1205.78|1208.83|1206.03|1208.83|1206.03|1208.58|1205.78|0
1656016800000|2022-06-23 20:40:00|1209.83|1207.03|1215.08|1212.28|1215.08|1212.28|1209.83|1207.03|0
1656017100000|2022-06-23 20:45:00|1214.83|1212.03|1215.83|1213.03|1216.33|1213.53|1214.83|1212.03|0
1656017400000|2022-06-23 20:50:00|1216.08|1213.28|1219.33|1216.53|1219.33|1216.53|1216.08|1213.28|0
1656017700000|2022-06-23 20:55:00|1219.08|1216.28|1217.21|1214.41|1219.33|1216.53|1217.08|1214.28|0
1656018000000|2022-06-23 21:00:00|1216.77|1213.97|1216.88|1214.08|1217.62|1214.82|1216.77|1213.97|0
1656018300000|2022-06-23 21:05:00|1216.74|1213.94|1216.11|1213.31|1216.74|1213.94|1216.08|1213.28|0
1656018600000|2022-06-23 21:10:00|1215.97|1213.17|1216.04|1213.24|1216.26|1213.46|1215.93|1213.13|0
1656018900000|2022-06-23 21:15:00|1216.19|1213.39|1216.66|1213.86|1216.7|1213.9|1216.19|1213.39|0
1656019200000|2022-06-23 21:20:00|1216.59|1213.79|1217.54|1214.74|1217.69|1214.89|1216.59|1213.79|0
1656019500000|2022-06-23 21:25:00|1217.51|1214.71|1217.43|1214.63|1217.58|1214.78|1216.7|1213.9|0
1656019800000|2022-06-23 21:30:00|1217.36|1214.56|1217.4|1214.6|1217.43|1214.63|1217.36|1214.56|0
1656020100000|2022-06-23 21:35:00|1217.43|1214.63|1217.43|1214.63|1217.43|1214.63|1217.43|1214.63|0
1656020400000|2022-06-23 21:40:00|1217.14|1214.34|1216.7|1213.9|1217.14|1214.34|1216.66|1213.86|0
1656020700000|2022-06-23 21:45:00|1216.85|1214.05|1215.5|1212.7|1216.88|1214.08|1215.5|1212.7|0
1656021000000|2022-06-23 21:50:00|1215.65|1212.85|1215.83|1213.03|1215.83|1213.03|1215.46|1212.66|0
1656021300000|2022-06-23 21:55:00|1215.61|1212.81|1215.21|1212.41|1215.61|1212.81|1215.13|1212.33|0
1656021600000|2022-06-23 22:00:00|1216.46|1213.66|1213.83|1211.03|1216.46|1213.66|1213.71|1210.91|0
1656021900000|2022-06-23 22:05:00|1213.71|1210.91|1215.33|1212.53|1216.08|1213.28|1212.58|1209.78|0
1656022200000|2022-06-23 22:10:00|1216.58|1213.78|1215.08|1212.28|1218.08|1215.28|1215.08|1212.28|0
1656022500000|2022-06-23 22:15:00|1214.83|1212.03|1215.58|1212.78|1215.58|1212.78|1213.58|1210.78|0
1656022800000|2022-06-23 22:20:00|1215.46|1212.66|1214.71|1211.91|1216.33|1213.53|1214.71|1211.91|0
1656023100000|2022-06-23 22:25:00|1214.83|1212.03|1217.58|1214.78|1217.58|1214.78|1213.58|1210.78|0
1656023400000|2022-06-23 22:30:00|1217.33|1214.53|1216.83|1214.03|1217.33|1214.53|1215.83|1213.03|0
1656023700000|2022-06-23 22:35:00|1216.58|1213.78|1215.33|1212.53|1217.58|1214.78|1215.33|1212.53|0
1656024000000|2022-06-23 22:40:00|1215.08|1212.28|1214.33|1211.53|1215.08|1212.28|1213.96|1211.16|0
1656024300000|2022-06-23 22:45:00|1213.96|1211.16|1211.58|1208.78|1214.08|1211.28|1210.71|1207.91|0
1656024600000|2022-06-23 22:50:00|1211.71|1208.91|1210.96|1208.16|1211.83|1209.03|1210.58|1207.78|0
1656024900000|2022-06-23 22:55:00|1211.08|1208.28|1211.71|1208.91|1212.83|1210.03|1211.08|1208.28|0
1656025200000|2022-06-23 23:00:00|1211.83|1209.03|1211.33|1208.53|1212.33|1209.53|1209.58|1206.78|0
1656025500000|2022-06-23 23:05:00|1210.96|1208.16|1210.83|1208.03|1212.33|1209.53|1210.83|1208.03|0
1656025800000|2022-06-23 23:10:00|1210.71|1207.91|1210.33|1207.53|1210.71|1207.91|1209.71|1206.91|0
1656026100000|2022-06-23 23:15:00|1210.46|1207.66|1212.08|1209.28|1212.08|1209.28|1210.33|1207.53|0
1656026400000|2022-06-23 23:20:00|1211.83|1209.03|1211.58|1208.78|1212.08|1209.28|1211.33|1208.53|0
1656026700000|2022-06-23 23:25:00|1211.71|1208.91|1210.08|1207.28|1212.33|1209.53|1210.08|1207.28|0
1656027000000|2022-06-23 23:30:00|1210.96|1208.16|1210.58|1207.78|1212.21|1209.41|1209.08|1206.28|0
1656027300000|2022-06-23 23:35:00|1210.71|1207.91|1210.58|1207.78|1210.71|1207.91|1209.58|1206.78|0
1656027600000|2022-06-23 23:40:00|1210.08|1207.28|1210.71|1207.91|1211.08|1208.28|1209.58|1206.78|0
1656027900000|2022-06-23 23:45:00|1210.83|1208.03|1211.83|1209.03|1212.08|1209.28|1210.33|1207.53|0
1656028200000|2022-06-23 23:50:00|1211.58|1208.78|1213.21|1210.41|1213.21|1210.41|1211.08|1208.28|0
1656028500000|2022-06-23 23:55:00|1213.33|1210.53|1216.33|1213.53|1217.58|1214.78|1213.33|1210.53|0
1656028800000|2022-06-24 00:00:00|1215.96|1213.16|1214.21|1211.41|1219.58|1216.78|1213.83|1211.03|0
1656029100000|2022-06-24 00:05:00|1214.71|1211.91|1212.58|1209.78|1215.21|1212.41|1211.58|1208.78|0
1656029400000|2022-06-24 00:10:00|1211.58|1208.78|1214.08|1211.28|1215.21|1212.41|1210.83|1208.03|0
1656029700000|2022-06-24 00:15:00|1214.33|1211.53|1210.58|1207.78|1217.08|1214.28|1210.58|1207.78|0
1656030000000|2022-06-24 00:20:00|1210.33|1207.53|1209.46|1206.66|1210.33|1207.53|1207.58|1204.78|0
1656030300000|2022-06-24 00:25:00|1209.33|1206.53|1212.21|1209.41|1212.58|1209.78|1209.08|1206.28|0
1656030600000|2022-06-24 00:30:00|1212.33|1209.53|1212.71|1209.91|1214.83|1212.03|1211.58|1208.78|0
1656030900000|2022-06-24 00:35:00|1212.83|1210.03|1212.21|1209.41|1213.71|1210.91|1211.08|1208.28|0
1656031200000|2022-06-24 00:40:00|1211.96|1209.16|1209.58|1206.78|1212.21|1209.41|1209.46|1206.66|0
1656031500000|2022-06-24 00:45:00|1209.71|1206.91|1207.58|1204.78|1209.71|1206.91|1206.09|1203.29|0
1656031800000|2022-06-24 00:50:00|1207.83|1205.03|1208.46|1205.66|1209.71|1206.91|1207.21|1204.41|0
1656032100000|2022-06-24 00:55:00|1208.33|1205.53|1206.83|1204.03|1208.83|1206.03|1206.58|1203.78|0
1656032400000|2022-06-24 01:00:00|1207.08|1204.28|1206.96|1204.16|1208.58|1205.78|1206.96|1204.16|0
1656032700000|2022-06-24 01:05:00|1206.58|1203.78|1209.33|1206.53|1209.58|1206.78|1206.58|1203.78|0
1656033000000|2022-06-24 01:10:00|1209.21|1206.41|1205.34|1202.54|1209.21|1206.41|1205.34|1202.54|0
1656033300000|2022-06-24 01:15:00|1205.22|1202.42|1206.83|1204.03|1207.21|1204.41|1203.47|1200.67|0
1656033600000|2022-06-24 01:20:00|1206.33|1203.53|1200.59|1197.79|1206.33|1203.53|1200.09|1197.29|0
1656033900000|2022-06-24 01:25:00|1200.34|1197.54|1203.09|1200.29|1203.34|1200.54|1200.09|1197.29|0
1656034200000|2022-06-24 01:30:00|1202.97|1200.17|1201.59|1198.79|1204.59|1201.79|1201.59|1198.79|0
1656034500000|2022-06-24 01:35:00|1201.09|1198.29|1201.09|1198.29|1201.97|1199.17|1198.34|1195.54|0
1656034800000|2022-06-24 01:40:00|1200.59|1197.79|1197.59|1194.79|1201.34|1198.54|1196.59|1193.79|0
1656035100000|2022-06-24 01:45:00|1197.34|1194.54|1192.85|1190.05|1197.34|1194.54|1190.35|1187.55|0
1656035400000|2022-06-24 01:50:00|1192.6|1189.8|1194.59|1191.79|1194.84|1192.04|1191.1|1188.3|0
1656035700000|2022-06-24 01:55:00|1194.72|1191.92|1191.98|1189.18|1195.34|1192.54|1191.48|1188.68|0
1656036000000|2022-06-24 02:00:00|1192.1|1189.3|1193.59|1190.79|1193.72|1190.92|1191.35|1188.55|0
1656036300000|2022-06-24 02:05:00|1193.84|1191.04|1191.1|1188.3|1194.09|1191.29|1191.1|1188.3|0
1656036600000|2022-06-24 02:10:00|1190.98|1188.18|1185.1|1182.3|1190.98|1188.18|1185.1|1182.3|0
1656036900000|2022-06-24 02:15:00|1184.85|1182.05|1183.85|1181.05|1185.35|1182.55|1183.1|1180.3|0
1656037200000|2022-06-24 02:20:00|1183.73|1180.93|1186.35|1183.55|1186.35|1183.55|1183.1|1180.3|0
1656037500000|2022-06-24 02:25:00|1186.6|1183.8|1184.35|1181.55|1186.85|1184.05|1184.1|1181.3|0
1656037800000|2022-06-24 02:30:00|1184.6|1181.8|1184.35|1181.55|1185.35|1182.55|1183.48|1180.68|0
1656038100000|2022-06-24 02:35:00|1184.48|1181.68|1183.73|1180.93|1184.6|1181.8|1183.35|1180.55|0
1656038400000|2022-06-24 02:40:00|1183.6|1180.8|1184.1|1181.3|1184.85|1182.05|1183.35|1180.55|0
1656038700000|2022-06-24 02:45:00|1183.85|1181.05|1180.74|1177.94|1183.85|1181.05|1180.11|1177.31|0
1656039000000|2022-06-24 02:50:00|1180.49|1177.69|1179.49|1176.69|1180.86|1178.06|1179.11|1176.31|0
1656039300000|2022-06-24 02:55:00|1179.61|1176.81|1180.24|1177.44|1180.99|1178.19|1179.61|1176.81|0
1656039600000|2022-06-24 03:00:00|1180.11|1177.31|1179.86|1177.06|1180.86|1178.06|1178.61|1175.81|0
1656039900000|2022-06-24 03:05:00|1179.74|1176.94|1181.11|1178.31|1181.36|1178.56|1179.24|1176.44|0
1656040200000|2022-06-24 03:10:00|1180.86|1178.06|1182.85|1180.05|1183.35|1180.55|1180.86|1178.06|0
1656040500000|2022-06-24 03:15:00|1182.98|1180.18|1183.23|1180.43|1183.85|1181.05|1181.86|1179.06|0
1656040800000|2022-06-24 03:20:00|1183.35|1180.55|1183.6|1180.8|1184.85|1182.05|1183.1|1180.3|0
1656041100000|2022-06-24 03:25:00|1183.85|1181.05|1185.98|1183.18|1186.73|1183.93|1183.85|1181.05|0
1656041400000|2022-06-24 03:30:00|1185.73|1182.93|1185.98|1183.18|1186.6|1183.8|1184.85|1182.05|0
1656041700000|2022-06-24 03:35:00|1185.85|1183.05|1184.6|1181.8|1186.1|1183.3|1184.6|1181.8|0
1656042000000|2022-06-24 03:40:00|1184.85|1182.05|1185.23|1182.43|1185.6|1182.8|1183.85|1181.05|0
1656042300000|2022-06-24 03:45:00|1185.35|1182.55|1186.35|1183.55|1186.6|1183.8|1185.1|1182.3|0
1656042600000|2022-06-24 03:50:00|1186.1|1183.3|1185.1|1182.3|1186.35|1183.55|1184.6|1181.8|0
1656042900000|2022-06-24 03:55:00|1185.35|1182.55|1185.85|1183.05|1186.48|1183.68|1184.98|1182.18|0
1656043200000|2022-06-24 04:00:00|1185.98|1183.18|1182.6|1179.8|1186.35|1183.55|1182.1|1179.3|0
1656043500000|2022-06-24 04:05:00|1182.73|1179.93|1181.86|1179.06|1182.85|1180.05|1181.36|1178.56|0
1656043800000|2022-06-24 04:10:00|1181.99|1179.19|1181.86|1179.06|1182.6|1179.8|1180.49|1177.69|0
1656044100000|2022-06-24 04:15:00|1181.61|1178.81|1175.61|1172.81|1181.61|1178.81|1175.36|1172.56|0
1656044400000|2022-06-24 04:20:00|1175.74|1172.94|1171.62|1168.82|1176.11|1173.31|1170.87|1168.07|0
1656044700000|2022-06-24 04:25:00|1171.87|1169.07|1174.11|1171.31|1174.24|1171.44|1171.62|1168.82|0
1656045000000|2022-06-24 04:30:00|1173.99|1171.19|1172.24|1169.44|1174.24|1171.44|1172.11|1169.31|0
1656045300000|2022-06-24 04:35:00|1172.11|1169.31|1173.61|1170.81|1173.86|1171.06|1171.62|1168.82|0
1656045600000|2022-06-24 04:40:00|1173.86|1171.06|1173.86|1171.06|1174.61|1171.81|1173.61|1170.81|0
1656045900000|2022-06-24 04:45:00|1173.74|1170.94|1174.24|1171.44|1174.61|1171.81|1173.61|1170.81|0
1656046200000|2022-06-24 04:50:00|1174.61|1171.81|1173.36|1170.56|1174.86|1172.06|1173.11|1170.31|0
1656046500000|2022-06-24 04:55:00|1173.24|1170.44|1173.11|1170.31|1173.61|1170.81|1171.5|1168.7|0
1656046800000|2022-06-24 05:00:00|1172.86|1170.06|1173.49|1170.69|1176.11|1173.31|1171.87|1169.07|0
1656047100000|2022-06-24 05:05:00|1173.11|1170.31|1174.24|1171.44|1174.24|1171.44|1169.62|1166.82|0
1656047400000|2022-06-24 05:10:00|1173.86|1171.06|1174.24|1171.44|1175.11|1172.31|1172.74|1169.94|0
1656047700000|2022-06-24 05:15:00|1174.11|1171.31|1173.99|1171.19|1174.86|1172.06|1173.36|1170.56|0
1656048000000|2022-06-24 05:20:00|1173.86|1171.06|1174.36|1171.56|1174.99|1172.19|1171.99|1169.19|0
1656048300000|2022-06-24 05:25:00|1174.61|1171.81|1170.62|1167.82|1176.11|1173.31|1170.37|1167.57|0
1656048600000|2022-06-24 05:30:00|1170.75|1167.95|1171.37|1168.57|1172.11|1169.31|1170.62|1167.82|0
1656048900000|2022-06-24 05:35:00|1171.12|1168.32|1168.51|1165.71|1171.62|1168.82|1168.51|1165.71|0
1656049200000|2022-06-24 05:40:00|1167.76|1164.96|1167.38|1164.58|1168.38|1165.58|1167.13|1164.33|0
1656049500000|2022-06-24 05:45:00|1167.88|1165.08|1168.51|1165.71|1168.88|1166.08|1167.38|1164.58|0
1656049800000|2022-06-24 05:50:00|1168.63|1165.83|1169.38|1166.58|1171.13|1168.33|1168.63|1165.83|0
1656050100000|2022-06-24 05:55:00|1169.13|1166.33|1171.88|1169.08|1173.13|1170.33|1169.01|1166.21|0
1656050400000|2022-06-24 06:00:00|1172.13|1169.33|1173.88|1171.08|1175.37|1172.57|1172.13|1169.33|0
1656050700000|2022-06-24 06:05:00|1173.63|1170.83|1176.37|1173.57|1176.62|1173.82|1172.38|1169.58|0
1656051000000|2022-06-24 06:10:00|1176.75|1173.95|1173.51|1170.71|1176.87|1174.07|1172.88|1170.08|0
1656051300000|2022-06-24 06:15:00|1173.38|1170.58|1174.26|1171.46|1176|1173.2|1172.63|1169.83|0
1656051600000|2022-06-24 06:20:00|1174.38|1171.58|1173.51|1170.71|1176|1173.2|1172.88|1170.08|0
1656051900000|2022-06-24 06:25:00|1174.13|1171.33|1175.12|1172.32|1175.87|1173.07|1173.88|1171.08|0
1656052200000|2022-06-24 06:30:00|1175.37|1172.57|1177.66|1174.86|1178.4|1175.6|1173.91|1171.11|0
1656052500000|2022-06-24 06:35:00|1177.78|1174.98|1176.91|1174.11|1178.9|1176.1|1176.79|1173.99|0
1656052800000|2022-06-24 06:40:00|1176.79|1173.99|1176.91|1174.11|1177.78|1174.98|1175.41|1172.61|0
1656053100000|2022-06-24 06:45:00|1177.04|1174.24|1177.16|1174.36|1178.15|1175.35|1176.41|1173.61|0
1656053400000|2022-06-24 06:50:00|1177.29|1174.49|1177.9|1175.1|1178.15|1175.35|1176.66|1173.86|0
1656053700000|2022-06-24 06:55:00|1178.03|1175.23|1179.9|1177.1|1180.4|1177.6|1178.03|1175.23|0
1656054000000|2022-06-24 07:00:00|1179.65|1176.85|1182|1179.2|1184.37|1181.57|1179.65|1176.85|0
1656054300000|2022-06-24 07:05:00|1181.8|1179.4|1177.56|1175.16|1182.8|1180.4|1176.18|1173.78|0
1656054600000|2022-06-24 07:10:00|1177.18|1174.78|1179.93|1177.53|1180.43|1178.03|1176.18|1173.78|0
1656054900000|2022-06-24 07:15:00|1179.43|1177.03|1182.43|1180.03|1184.31|1181.91|1178.68|1176.28|0
1656055200000|2022-06-24 07:20:00|1182.68|1180.28|1183.31|1180.91|1183.68|1181.28|1180.81|1178.41|0
1656055500000|2022-06-24 07:25:00|1183.18|1180.78|1180.18|1177.78|1183.68|1181.28|1179.93|1177.53|0
1656055800000|2022-06-24 07:30:00|1180.31|1177.91|1177.07|1174.67|1180.68|1178.28|1176.19|1173.79|0
1656056100000|2022-06-24 07:35:00|1177.19|1174.79|1176.46|1174.06|1179.44|1177.04|1175.71|1173.31|0
1656056400000|2022-06-24 07:40:00|1176.71|1174.31|1174.34|1171.94|1177.84|1175.44|1173.96|1171.56|0
1656056700000|2022-06-24 07:45:00|1174.46|1172.06|1174.96|1172.56|1176.46|1174.06|1173.96|1171.56|0
1656057000000|2022-06-24 07:50:00|1175.09|1172.69|1174.96|1172.56|1175.21|1172.81|1172.22|1169.82|0
1656057300000|2022-06-24 07:55:00|1174.71|1172.31|1175.71|1173.31|1176.21|1173.81|1172.97|1170.57|0
1656057600000|2022-06-24 08:00:00|1174.71|1172.31|1176.21|1173.81|1177.46|1175.06|1172.47|1170.07|0
1656057900000|2022-06-24 08:05:00|1176.46|1174.06|1178.46|1176.06|1178.71|1176.31|1175.96|1173.56|0
1656058200000|2022-06-24 08:10:00|1178.34|1175.94|1180.09|1177.69|1180.95|1178.55|1176.96|1174.56|0
1656058500000|2022-06-24 08:15:00|1180.7|1178.3|1177.46|1175.06|1180.7|1178.3|1176.71|1174.31|0
1656058800000|2022-06-24 08:20:00|1177.59|1175.19|1181.7|1179.3|1183.7|1181.3|1176.84|1174.44|0
1656059100000|2022-06-24 08:25:00|1181.58|1179.18|1177.71|1175.31|1182.7|1180.3|1177.71|1175.31|0
1656059400000|2022-06-24 08:30:00|1177.96|1175.56|1176.34|1173.94|1179.71|1177.31|1176.21|1173.81|0
1656059700000|2022-06-24 08:35:00|1176.21|1173.81|1175.71|1173.31|1177.59|1175.19|1174.71|1172.31|0
1656060000000|2022-06-24 08:40:00|1176.09|1173.69|1175.21|1172.81|1176.71|1174.31|1174.59|1172.19|0
1656060300000|2022-06-24 08:45:00|1175.09|1172.69|1177.21|1174.81|1177.21|1174.81|1174.46|1172.06|0
1656060600000|2022-06-24 08:50:00|1177.46|1175.06|1176.84|1174.44|1179.21|1176.81|1175.96|1173.56|0
1656060900000|2022-06-24 08:55:00|1176.71|1174.31|1175.84|1173.44|1177.21|1174.81|1174.46|1172.06|0
1656061200000|2022-06-24 09:00:00|1175.96|1173.56|1177.09|1174.69|1177.96|1175.56|1175.46|1173.06|0
1656061500000|2022-06-24 09:05:00|1176.96|1174.56|1174.46|1172.06|1178.34|1175.94|1174.46|1172.06|0
1656061800000|2022-06-24 09:10:00|1174.84|1172.44|1173.46|1171.06|1175.09|1172.69|1172.46|1170.06|0
1656062100000|2022-06-24 09:15:00|1173.21|1170.81|1173.34|1170.94|1174.46|1172.06|1172.59|1170.19|0
1656062400000|2022-06-24 09:20:00|1173.46|1171.06|1173.59|1171.19|1174.21|1171.81|1172.71|1170.31|0
1656062700000|2022-06-24 09:25:00|1173.46|1171.06|1176.2|1173.8|1177.2|1174.8|1173.46|1171.06|0
1656063000000|2022-06-24 09:30:00|1176.08|1173.68|1174.7|1172.3|1177.45|1175.05|1174.7|1172.3|0
1656063300000|2022-06-24 09:35:00|1174.83|1172.43|1177.57|1175.17|1177.69|1175.29|1174.2|1171.8|0
1656063600000|2022-06-24 09:40:00|1177.44|1175.04|1174.7|1172.3|1177.82|1175.42|1174.45|1172.05|0
1656063900000|2022-06-24 09:45:00|1174.83|1172.43|1174.7|1172.3|1175.08|1172.68|1172.95|1170.55|0
1656064200000|2022-06-24 09:50:00|1174.83|1172.43|1174.08|1171.68|1176.45|1174.05|1173.7|1171.3|0
1656064500000|2022-06-24 09:55:00|1173.95|1171.55|1171.2|1168.8|1175.2|1172.8|1170.95|1168.55|0
1656064800000|2022-06-24 10:00:00|1170.95|1168.55|1168.71|1166.31|1171.7|1169.3|1168.09|1165.69|0
1656065100000|2022-06-24 10:05:00|1168.96|1166.56|1167.46|1165.06|1171.7|1169.3|1167.21|1164.81|0
1656065400000|2022-06-24 10:10:00|1167.21|1164.81|1168.46|1166.06|1169.21|1166.81|1167.21|1164.81|0
1656065700000|2022-06-24 10:15:00|1168.71|1166.31|1169.19|1166.79|1169.7|1167.3|1167.96|1165.56|0
1656066000000|2022-06-24 10:20:00|1168.94|1166.54|1172.06|1169.66|1172.06|1169.66|1168.94|1166.54|0
1656066300000|2022-06-24 10:25:00|1172.18|1169.78|1171.93|1169.53|1172.81|1170.41|1171.43|1169.03|0
1656066600000|2022-06-24 10:30:00|1172.18|1169.78|1168.68|1166.28|1172.68|1170.28|1168.68|1166.28|0
1656066900000|2022-06-24 10:35:00|1169.68|1167.28|1170.68|1168.28|1171.43|1169.03|1169.31|1166.91|0
1656067200000|2022-06-24 10:40:00|1170.93|1168.53|1171.93|1169.53|1172.68|1170.28|1170.68|1168.28|0
1656067500000|2022-06-24 10:45:00|1172.18|1169.78|1171.68|1169.28|1172.43|1170.03|1170.81|1168.41|0
1656067800000|2022-06-24 10:50:00|1171.56|1169.16|1172.43|1170.03|1173.8|1171.4|1170.93|1168.53|0
1656068100000|2022-06-24 10:55:00|1172.68|1170.28|1172.68|1170.28|1174.92|1172.52|1171.93|1169.53|0
1656068400000|2022-06-24 11:00:00|1173.18|1170.78|1173.68|1171.28|1174.17|1171.77|1172.18|1169.78|0
1656068700000|2022-06-24 11:05:00|1173.92|1171.52|1173.43|1171.03|1174.42|1172.02|1173.43|1171.03|0
1656069000000|2022-06-24 11:10:00|1173.68|1171.28|1171.81|1169.41|1174.3|1171.9|1171.68|1169.28|0
1656069300000|2022-06-24 11:15:00|1171.93|1169.53|1170.93|1168.53|1172.93|1170.53|1170.93|1168.53|0
1656069600000|2022-06-24 11:20:00|1170.81|1168.41|1170.93|1168.53|1172.18|1169.78|1170.43|1168.03|0
1656069900000|2022-06-24 11:25:00|1171.31|1168.91|1169.68|1167.28|1172.68|1170.28|1169.68|1167.28|0
1656070200000|2022-06-24 11:30:00|1169.43|1167.03|1168.43|1166.03|1170.43|1168.03|1167.43|1165.03|0
1656070500000|2022-06-24 11:35:00|1168.68|1166.28|1172.18|1169.78|1172.18|1169.78|1168.43|1166.03|0
1656070800000|2022-06-24 11:40:00|1172.43|1170.03|1174.17|1171.77|1174.17|1171.77|1171.68|1169.28|0
1656071100000|2022-06-24 11:45:00|1174.42|1172.02|1177.17|1174.77|1177.67|1175.27|1173.67|1171.27|0
1656071400000|2022-06-24 11:50:00|1176.92|1174.52|1175.17|1172.77|1177.42|1175.02|1175.05|1172.65|0
1656071700000|2022-06-24 11:55:00|1175.3|1172.9|1175.42|1173.02|1175.92|1173.52|1174.05|1171.65|0
1656072000000|2022-06-24 12:00:00|1175.17|1172.77|1173.67|1171.27|1176.92|1174.52|1173.18|1170.78|0
1656072300000|2022-06-24 12:05:00|1174.05|1171.65|1172.18|1169.78|1175.42|1173.02|1171.06|1168.66|0
1656072600000|2022-06-24 12:10:00|1172.31|1169.91|1171.93|1169.53|1172.43|1170.03|1171.18|1168.78|0
1656072900000|2022-06-24 12:15:00|1171.81|1169.41|1171.43|1169.03|1172.93|1170.53|1170.93|1168.53|0
1656073200000|2022-06-24 12:20:00|1171.18|1168.78|1174.42|1172.02|1174.92|1172.52|1170.18|1167.78|0
1656073500000|2022-06-24 12:25:00|1174.17|1171.77|1175.05|1172.65|1175.3|1172.9|1172.68|1170.28|0
1656073800000|2022-06-24 12:30:00|1175.17|1172.77|1175.18|1172.78|1175.55|1173.15|1173.92|1171.52|0
1656074100000|2022-06-24 12:35:00|1174.81|1172.41|1173.93|1171.53|1175.18|1172.78|1172.93|1170.53|0
1656074400000|2022-06-24 12:40:00|1174.18|1171.78|1172.18|1169.78|1174.18|1171.78|1171.68|1169.28|0
1656074700000|2022-06-24 12:45:00|1171.93|1169.53|1174.31|1171.91|1175.92|1173.52|1171.93|1169.53|0
1656075000000|2022-06-24 12:50:00|1174.68|1172.28|1176.17|1173.77|1176.42|1174.02|1174.68|1172.28|0
1656075300000|2022-06-24 12:55:00|1175.92|1173.52|1175.67|1173.27|1176.92|1174.52|1174.93|1172.53|0
1656075600000|2022-06-24 13:00:00|1176.17|1173.77|1173.43|1171.03|1176.42|1174.02|1173.18|1170.78|0
1656075900000|2022-06-24 13:05:00|1173.18|1170.78|1171.43|1169.03|1174.18|1171.78|1170.81|1168.41|0
1656076200000|2022-06-24 13:10:00|1171.18|1168.78|1172.18|1169.78|1173.18|1170.78|1171.18|1168.78|0
1656076500000|2022-06-24 13:15:00|1171.93|1169.53|1170.68|1168.28|1172.93|1170.53|1169.93|1167.53|0
1656076800000|2022-06-24 13:20:00|1170.43|1168.03|1168.68|1166.28|1171.18|1168.78|1168.18|1165.78|0
1656077100000|2022-06-24 13:25:00|1168.56|1166.16|1169.68|1167.28|1171.93|1169.53|1167.68|1165.28|0
1656077400000|2022-06-24 13:30:00|1169.56|1167.16|1157.45|1155.05|1169.68|1167.28|1157.45|1155.05|0
1656077700000|2022-06-24 13:35:00|1156.95|1154.55|1160.69|1158.29|1164.19|1161.79|1154.2|1151.8|0
1656078000000|2022-06-24 13:40:00|1160.44|1158.04|1149.96|1147.56|1162.19|1159.79|1149.46|1147.06|0
1656078300000|2022-06-24 13:45:00|1149.84|1147.44|1143.97|1141.57|1152.21|1149.81|1143.97|1141.57|0
1656078600000|2022-06-24 13:50:00|1144.22|1141.82|1143.7|1141.3|1145.72|1143.32|1142.47|1140.07|0
1656078900000|2022-06-24 13:55:00|1143.95|1141.55|1145.95|1143.55|1148.2|1145.8|1143.21|1140.81|0
1656079200000|2022-06-24 14:00:00|1139.34|1136.94|1124.11|1121.71|1139.34|1136.94|1117.24|1114.84|0
1656079500000|2022-06-24 14:05:00|1123.73|1121.33|1114.74|1112.34|1124.23|1121.83|1113.24|1110.84|0
1656079800000|2022-06-24 14:10:00|1114.24|1111.84|1120.98|1118.58|1122.73|1120.33|1113.99|1111.59|0
1656080100000|2022-06-24 14:15:00|1121.23|1118.83|1116.99|1114.59|1121.23|1118.83|1114.5|1112.1|0
1656080400000|2022-06-24 14:20:00|1117.24|1114.84|1114.99|1112.59|1117.49|1115.09|1111.74|1109.34|0
1656080700000|2022-06-24 14:25:00|1114.49|1112.09|1117.98|1115.58|1120.48|1118.08|1114.49|1112.09|0
1656081000000|2022-06-24 14:30:00|1116.98|1114.58|1118.23|1115.83|1120.23|1117.83|1115.74|1113.34|0
1656081300000|2022-06-24 14:35:00|1117.73|1115.33|1121.73|1119.33|1123.22|1120.82|1116.74|1114.34|0
1656081600000|2022-06-24 14:40:00|1122.48|1120.08|1123.97|1121.57|1126.22|1123.82|1121.48|1119.08|0
1656081900000|2022-06-24 14:45:00|1123.72|1121.32|1118.48|1116.08|1126.22|1123.82|1116.98|1114.58|0
1656082200000|2022-06-24 14:50:00|1117.48|1115.08|1118.98|1116.58|1121.23|1118.83|1117.48|1115.08|0
1656082500000|2022-06-24 14:55:00|1118.73|1116.33|1117.98|1115.58|1121.23|1118.83|1114.99|1112.59|0
1656082800000|2022-06-24 15:00:00|1118.23|1115.83|1111.99|1109.59|1118.48|1116.08|1111.74|1109.34|0
1656083100000|2022-06-24 15:05:00|1112.24|1109.84|1113.49|1111.09|1115.74|1113.34|1111.49|1109.09|0
1656083400000|2022-06-24 15:10:00|1112.99|1110.59|1117.73|1115.33|1117.73|1115.33|1112.74|1110.34|0
1656083700000|2022-06-24 15:15:00|1118.23|1115.83|1122.11|1119.71|1123.47|1121.07|1117.73|1115.33|0
1656084000000|2022-06-24 15:20:00|1122.23|1119.83|1119.48|1117.08|1122.47|1120.07|1118.23|1115.83|0
1656084300000|2022-06-24 15:25:00|1119.23|1116.83|1113.99|1111.59|1119.73|1117.33|1113.74|1111.34|0
1656084600000|2022-06-24 15:30:00|1114.24|1111.84|1116.49|1114.09|1116.49|1114.09|1113.74|1111.34|0
1656084900000|2022-06-24 15:35:00|1116.98|1114.58|1112.99|1110.59|1117.73|1115.33|1112.74|1110.34|0
1656085200000|2022-06-24 15:40:00|1113.74|1111.34|1112.99|1110.59|1114.49|1112.09|1111.74|1109.34|0
1656085500000|2022-06-24 15:45:00|1113.24|1110.84|1115.74|1113.34|1116.24|1113.84|1113.24|1110.84|0
1656085800000|2022-06-24 15:50:00|1115.49|1113.09|1112.74|1110.34|1116.73|1114.33|1111.24|1108.84|0
1656086100000|2022-06-24 15:55:00|1112.49|1110.09|1112.99|1110.59|1116.24|1113.84|1112.24|1109.84|0
1656086400000|2022-06-24 16:00:00|1112.74|1110.34|1110|1107.6|1114.24|1111.84|1109|1106.6|0
1656086700000|2022-06-24 16:05:00|1110.5|1108.1|1111.22|1108.82|1111.22|1108.82|1109.23|1106.83|0
1656087000000|2022-06-24 16:10:00|1110.98|1108.58|1110.48|1108.08|1111.22|1108.82|1109.98|1107.58|0
1656087300000|2022-06-24 16:15:00|1110.73|1108.33|1109.48|1107.08|1111.22|1108.82|1108.73|1106.33|0
1656087600000|2022-06-24 16:20:00|1109.23|1106.83|1112.22|1109.82|1114.72|1112.32|1108.98|1106.58|0
1656087900000|2022-06-24 16:25:00|1111.72|1109.32|1114.22|1111.82|1114.97|1112.57|1111.47|1109.07|0
1656088200000|2022-06-24 16:30:00|1113.97|1111.57|1116.71|1114.31|1116.96|1114.56|1112.72|1110.32|0
1656088500000|2022-06-24 16:35:00|1116.96|1114.56|1114.47|1112.07|1117.46|1115.06|1114.22|1111.82|0
1656088800000|2022-06-24 16:40:00|1114.22|1111.82|1110.47|1108.07|1114.97|1112.57|1109.98|1107.58|0
1656089100000|2022-06-24 16:45:00|1110.72|1108.32|1113.72|1111.32|1115.47|1113.07|1110.72|1108.32|0
1656089400000|2022-06-24 16:50:00|1113.22|1110.82|1111.47|1109.07|1114.22|1111.82|1111.47|1109.07|0
1656089700000|2022-06-24 16:55:00|1111.22|1108.82|1110.47|1108.07|1112.22|1109.82|1109.73|1107.33|0
1656090000000|2022-06-24 17:00:00|1110.72|1108.32|1108.73|1106.33|1111.97|1109.57|1107.23|1104.83|0
1656090300000|2022-06-24 17:05:00|1108.48|1106.08|1109.23|1106.83|1110.97|1108.57|1107.98|1105.58|0
1656090600000|2022-06-24 17:10:00|1108.98|1106.58|1106.73|1104.33|1108.98|1106.58|1106.73|1104.33|0
1656090900000|2022-06-24 17:15:00|1106.98|1104.58|1110.73|1108.33|1110.98|1108.58|1106.98|1104.58|0
1656091200000|2022-06-24 17:20:00|1110.48|1108.08|1110.48|1108.08|1111.97|1109.57|1109.23|1106.83|0
1656091500000|2022-06-24 17:25:00|1110.73|1108.33|1110.48|1108.08|1111.97|1109.57|1109.48|1107.08|0
1656091800000|2022-06-24 17:30:00|1110.23|1107.83|1109.98|1107.58|1112.47|1110.07|1108.98|1106.58|0
1656092100000|2022-06-24 17:35:00|1109.73|1107.33|1111.47|1109.07|1112.72|1110.32|1109.73|1107.33|0
1656092400000|2022-06-24 17:40:00|1111.97|1109.57|1109.23|1106.83|1112.97|1110.57|1108.48|1106.08|0
1656092700000|2022-06-24 17:45:00|1109.48|1107.08|1110.97|1108.57|1111.46|1109.06|1108.98|1106.58|0
1656093000000|2022-06-24 17:50:00|1110.72|1108.32|1112.96|1110.56|1113.21|1110.81|1109.22|1106.82|0
1656093300000|2022-06-24 17:55:00|1113.46|1111.06|1112.96|1110.56|1114.71|1112.31|1109.97|1107.57|0
1656093600000|2022-06-24 18:00:00|1112.71|1110.31|1112.96|1110.56|1113.71|1111.31|1110.71|1108.31|0
1656093900000|2022-06-24 18:05:00|1112.71|1110.31|1113.71|1111.31|1114.96|1112.56|1111.71|1109.31|0
1656094200000|2022-06-24 18:10:00|1113.46|1111.06|1111.46|1109.06|1113.46|1111.06|1109.97|1107.57|0
1656094500000|2022-06-24 18:15:00|1111.21|1108.81|1110.46|1108.06|1112.46|1110.06|1109.47|1107.07|0
1656094800000|2022-06-24 18:20:00|1110.22|1107.82|1111.46|1109.06|1112.96|1110.56|1109.97|1107.57|0
1656095100000|2022-06-24 18:25:00|1111.71|1109.31|1109.47|1107.07|1111.96|1109.56|1108.22|1105.82|0
1656095400000|2022-06-24 18:30:00|1109.22|1106.82|1106.97|1104.57|1109.72|1107.32|1106.47|1104.07|0
1656095700000|2022-06-24 18:35:00|1107.22|1104.82|1109.22|1106.82|1109.22|1106.82|1105.97|1103.57|0
1656096000000|2022-06-24 18:40:00|1109.47|1107.07|1108.22|1105.82|1110.21|1107.81|1106.97|1104.57|0
1656096300000|2022-06-24 18:45:00|1107.97|1105.57|1104.97|1102.57|1108.47|1106.07|1104.97|1102.57|0
1656096600000|2022-06-24 18:50:00|1105.21|1102.81|1105.21|1102.81|1106.46|1104.06|1104.97|1102.57|0
1656096900000|2022-06-24 18:55:00|1104.97|1102.57|1104.22|1101.82|1106.21|1103.81|1103.72|1101.32|0
1656097200000|2022-06-24 19:00:00|1103.72|1101.32|1103.98|1101.58|1105.71|1103.31|1103.72|1101.32|0
1656097500000|2022-06-24 19:05:00|1104.48|1102.08|1104.98|1102.58|1105.72|1103.32|1103.48|1101.08|0
1656097800000|2022-06-24 19:10:00|1105.47|1103.07|1103.98|1101.58|1106.22|1103.82|1103.98|1101.58|0
1656098100000|2022-06-24 19:15:00|1103.48|1101.08|1103.23|1100.83|1104.23|1101.83|1102.23|1099.83|0
1656098400000|2022-06-24 19:20:00|1102.98|1100.58|1102|1099.6|1103.23|1100.83|1101.76|1099.36|0
1656098700000|2022-06-24 19:25:00|1101.76|1099.36|1102|1099.6|1104.5|1102.1|1101.51|1099.11|0
1656099000000|2022-06-24 19:30:00|1102.25|1099.85|1104.49|1102.09|1104.49|1102.09|1101.49|1099.09|0
1656099300000|2022-06-24 19:35:00|1104.24|1101.84|1100.5|1098.1|1105.49|1103.09|1100.5|1098.1|0
1656099600000|2022-06-24 19:40:00|1100.25|1097.85|1097.75|1095.35|1100.75|1098.35|1097.75|1095.35|0
1656099900000|2022-06-24 19:45:00|1098.25|1095.85|1099.26|1096.86|1099.5|1097.1|1096.5|1094.1|0
1656100200000|2022-06-24 19:50:00|1098.01|1095.61|1091.03|1088.15|1098.26|1095.86|1090.28|1087.4|0
1656100500000|2022-06-24 19:55:00|1090.78|1087.9|1084.8|1081.92|1094.77|1091.89|1084.8|1081.92|0
1656100800000|2022-06-24 20:00:00|1084.3|1081.42|1089.52|1087.12|1090.02|1087.62|1083.3|1080.42|0
1656101100000|2022-06-24 20:05:00|1089.77|1087.37|1091.51|1089.11|1092.26|1089.86|1088.28|1085.88|0
1656101400000|2022-06-24 20:10:00|1091.76|1089.36|1092.76|1090.36|1093.75|1091.35|1090.76|1088.36|0
1656313500000|2022-06-27 07:05:00|1081.93|1079.53|1077.06|1074.66|1083.68|1081.28|1076.69|1074.29|0
1656313800000|2022-06-27 07:10:00|1077.31|1074.91|1077.44|1075.04|1079.06|1076.66|1075.32|1072.92|0
1656314100000|2022-06-27 07:15:00|1077.31|1074.91|1076.69|1074.29|1077.31|1074.91|1071.58|1069.18|0
1656314400000|2022-06-27 07:20:00|1076.31|1073.91|1071.46|1069.06|1076.44|1074.04|1070.96|1068.56|0
1656314700000|2022-06-27 07:25:00|1071.58|1069.18|1066.09|1063.69|1072.32|1069.92|1064.59|1062.19|0
1656315000000|2022-06-27 07:30:00|1065.59|1063.19|1058.86|1056.46|1066.84|1064.44|1058.86|1056.46|0
1656315300000|2022-06-27 07:35:00|1058.36|1055.96|1056.75|1054.35|1058.99|1056.59|1055.37|1052.97|0
1656315600000|2022-06-27 07:40:00|1057.37|1054.97|1063.23|1060.83|1063.35|1060.95|1057|1054.6|0
1656315900000|2022-06-27 07:45:00|1063.35|1060.95|1060.11|1057.71|1063.35|1060.95|1059.99|1057.59|0
1656316200000|2022-06-27 07:50:00|1060.36|1057.96|1057.37|1054.97|1060.36|1057.96|1056.37|1053.97|0
1656316500000|2022-06-27 07:55:00|1057|1054.6|1056.6|1054.2|1057.98|1055.58|1055.87|1053.47|0
1656316800000|2022-06-27 08:00:00|1056.85|1054.45|1056.85|1054.45|1058.84|1056.44|1054.61|1052.21|0
1656317100000|2022-06-27 08:05:00|1057.23|1054.83|1057.6|1055.2|1057.6|1055.2|1053.61|1051.21|0
1656317400000|2022-06-27 08:10:00|1057.73|1055.33|1054.74|1052.34|1058.35|1055.95|1054.74|1052.34|0
1656317700000|2022-06-27 08:15:00|1054.86|1052.46|1055.6|1053.2|1055.6|1053.2|1054.36|1051.96|0
1656318000000|2022-06-27 08:20:00|1055.35|1052.95|1057.6|1055.2|1057.73|1055.33|1054.86|1052.46|0
1656318300000|2022-06-27 08:25:00|1057.35|1054.95|1056.98|1054.58|1057.85|1055.45|1056.1|1053.7|0
1656318600000|2022-06-27 08:30:00|1057.1|1054.7|1058.34|1055.94|1058.97|1056.57|1056.6|1054.2|0
1656318900000|2022-06-27 08:35:00|1058.1|1055.7|1063.33|1060.93|1063.83|1061.43|1058.1|1055.7|0
1656319200000|2022-06-27 08:40:00|1063.08|1060.68|1063.08|1060.68|1064.58|1062.18|1062.08|1059.68|0
1656319500000|2022-06-27 08:45:00|1063.21|1060.81|1063.08|1060.68|1064.58|1062.18|1062.33|1059.93|0
1656319800000|2022-06-27 08:50:00|1062.83|1060.43|1066.57|1064.17|1066.57|1064.17|1062.21|1059.81|0
1656320100000|2022-06-27 08:55:00|1066.82|1064.42|1065.7|1063.3|1067.57|1065.17|1065.32|1062.92|0
1656320400000|2022-06-27 09:00:00|1065.57|1063.17|1066.32|1063.92|1066.32|1063.92|1065.07|1062.67|0
1656320700000|2022-06-27 09:05:00|1066.57|1064.17|1070.56|1068.16|1070.81|1068.41|1066.57|1064.17|0
1656321000000|2022-06-27 09:10:00|1070.31|1067.91|1066.57|1064.17|1070.31|1067.91|1064.57|1062.17|0
1656321300000|2022-06-27 09:15:00|1066.82|1064.42|1065.82|1063.42|1067.82|1065.42|1065.45|1063.05|0
1656321600000|2022-06-27 09:20:00|1065.57|1063.17|1065.2|1062.8|1065.95|1063.55|1063.46|1061.06|0
1656321900000|2022-06-27 09:25:00|1065.07|1062.67|1063.83|1061.43|1066.82|1064.42|1063.71|1061.31|0
1656322200000|2022-06-27 09:30:00|1064.32|1061.92|1066.07|1063.67|1066.07|1063.67|1063.08|1060.68|0
1656322500000|2022-06-27 09:35:00|1065.32|1062.92|1066.82|1064.42|1068.06|1065.66|1065.2|1062.8|0
1656322800000|2022-06-27 09:40:00|1066.57|1064.17|1065.82|1063.42|1068.31|1065.91|1065.57|1063.17|0
1656323100000|2022-06-27 09:45:00|1065.95|1063.55|1065.07|1062.67|1066.07|1063.67|1064.08|1061.68|0
1656323400000|2022-06-27 09:50:00|1065.32|1062.92|1067.32|1064.92|1067.32|1064.92|1064.57|1062.17|0
1656323700000|2022-06-27 09:55:00|1067.07|1064.67|1066.82|1064.42|1067.32|1064.92|1065.57|1063.17|0
1656324000000|2022-06-27 10:00:00|1066.57|1064.17|1066.95|1064.55|1068.69|1066.29|1065.57|1063.17|0
1656324300000|2022-06-27 10:05:00|1066.82|1064.42|1069.82|1067.42|1069.82|1067.42|1066.82|1064.42|0
1656324600000|2022-06-27 10:10:00|1069.7|1067.3|1071.32|1068.92|1071.32|1068.92|1069.32|1066.92|0
1656324900000|2022-06-27 10:15:00|1071.07|1068.67|1067.96|1065.56|1071.07|1068.67|1067.83|1065.43|0
1656325200000|2022-06-27 10:20:00|1067.83|1065.43|1069.57|1067.17|1069.57|1067.17|1067.46|1065.06|0
1656325500000|2022-06-27 10:25:00|1069.45|1067.05|1074.19|1071.79|1074.56|1072.16|1068.95|1066.55|0
1656325800000|2022-06-27 10:30:00|1074.31|1071.91|1072.06|1069.66|1074.81|1072.41|1071.32|1068.92|0
1656326100000|2022-06-27 10:35:00|1072.31|1069.91|1075.05|1072.65|1075.3|1072.9|1071.94|1069.54|0
1656326400000|2022-06-27 10:40:00|1074.8|1072.4|1072.81|1070.41|1076.8|1074.4|1072.44|1070.04|0
1656326700000|2022-06-27 10:45:00|1073.31|1070.91|1074.92|1072.52|1076.79|1074.39|1072.69|1070.29|0
1656327000000|2022-06-27 10:50:00|1075.17|1072.77|1073.79|1071.39|1075.67|1073.27|1073.54|1071.14|0
1656327300000|2022-06-27 10:55:00|1074.04|1071.64|1071.05|1068.65|1074.29|1071.89|1070.68|1068.28|0
1656327600000|2022-06-27 11:00:00|1070.8|1068.4|1070.05|1067.65|1071.93|1069.53|1069.8|1067.4|0
1656327900000|2022-06-27 11:05:00|1070.3|1067.9|1068.06|1065.66|1070.8|1068.4|1067.81|1065.41|0
1656328200000|2022-06-27 11:10:00|1067.81|1065.41|1067.06|1064.66|1068.31|1065.91|1066.81|1064.41|0
1656328500000|2022-06-27 11:15:00|1066.81|1064.41|1066.31|1063.91|1068.06|1065.66|1066.06|1063.66|0
1656328800000|2022-06-27 11:20:00|1066.56|1064.16|1067.06|1064.66|1067.06|1064.66|1066.31|1063.91|0
1656329100000|2022-06-27 11:25:00|1066.81|1064.41|1069.55|1067.15|1070.3|1067.9|1066.81|1064.41|0
1656329400000|2022-06-27 11:30:00|1069.68|1067.28|1065.56|1063.16|1069.68|1067.28|1065.56|1063.16|0
1656329700000|2022-06-27 11:35:00|1065.81|1063.41|1066.31|1063.91|1066.81|1064.41|1065.06|1062.66|0
1656330000000|2022-06-27 11:40:00|1066.19|1063.79|1065.81|1063.41|1066.81|1064.41|1065.31|1062.91|0
1656330300000|2022-06-27 11:45:00|1065.94|1063.54|1066.56|1064.16|1067.31|1064.91|1065.81|1063.41|0
1656330600000|2022-06-27 11:50:00|1066.06|1063.66|1067.31|1064.91|1067.56|1065.16|1066.06|1063.66|0
1656330900000|2022-06-27 11:55:00|1067.56|1065.16|1068.68|1066.28|1069.18|1066.78|1067.56|1065.16|0
1656331200000|2022-06-27 12:00:00|1068.55|1066.15|1068.06|1065.66|1069.05|1066.65|1067.31|1064.91|0
1656331500000|2022-06-27 12:05:00|1067.81|1065.41|1070.3|1067.9|1070.8|1068.4|1067.56|1065.16|0
1656331800000|2022-06-27 12:10:00|1070.55|1068.15|1070.3|1067.9|1072.79|1070.39|1068.55|1066.15|0
1656332100000|2022-06-27 12:15:00|1069.3|1066.9|1069.8|1067.4|1072.29|1069.89|1067.31|1064.91|0
1656332400000|2022-06-27 12:20:00|1069.55|1067.15|1071.55|1069.15|1071.8|1069.4|1069.3|1066.9|0
1656332700000|2022-06-27 12:25:00|1071.05|1068.65|1077.53|1075.13|1077.53|1075.13|1070.43|1068.03|0
1656333000000|2022-06-27 12:30:00|1077.03|1074.63|1081.77|1079.37|1082.77|1080.37|1075.04|1072.64|0
1656333300000|2022-06-27 12:35:00|1082.02|1079.62|1078.28|1075.88|1082.27|1079.87|1078.28|1075.88|0
1656333600000|2022-06-27 12:40:00|1078.53|1076.13|1076.78|1074.38|1079.53|1077.13|1075.79|1073.39|0
1656333900000|2022-06-27 12:45:00|1076.29|1073.89|1077.78|1075.38|1078.78|1076.38|1076.04|1073.64|0
1656334200000|2022-06-27 12:50:00|1078.03|1075.63|1081.4|1079|1081.52|1079.12|1076.78|1074.38|0
1656334500000|2022-06-27 12:55:00|1081.27|1078.87|1079.28|1076.88|1081.27|1078.87|1078.78|1076.38|0
1656334800000|2022-06-27 13:00:00|1078.78|1076.38|1076.28|1073.88|1079.28|1076.88|1075.53|1073.13|0
1656335100000|2022-06-27 13:05:00|1076.53|1074.13|1077.78|1075.38|1077.78|1075.38|1075.78|1073.38|0
1656335400000|2022-06-27 13:10:00|1078.03|1075.63|1075.28|1072.88|1079.03|1076.63|1075.04|1072.64|0
1656335700000|2022-06-27 13:15:00|1075.04|1072.64|1075.78|1073.38|1077.66|1075.26|1074.54|1072.14|0
1656336000000|2022-06-27 13:20:00|1076.03|1073.63|1074.54|1072.14|1076.28|1073.88|1072.79|1070.39|0
1656336300000|2022-06-27 13:25:00|1074.04|1071.64|1071.79|1069.39|1074.79|1072.39|1071.54|1069.14|0
1656336600000|2022-06-27 13:30:00|1072.79|1070.39|1089.38|1086.98|1090.25|1087.85|1069.8|1067.4|0
1656336900000|2022-06-27 13:35:00|1091|1088.6|1089|1086.6|1096.74|1094.34|1087.5|1085.1|0
1656337200000|2022-06-27 13:40:00|1089.25|1086.85|1097.61|1095.21|1099.48|1097.08|1088.75|1086.35|0
1656337500000|2022-06-27 13:45:00|1098.23|1095.83|1103.73|1101.33|1107.72|1105.32|1097.74|1095.34|0
1656337800000|2022-06-27 13:50:00|1104.23|1101.83|1094.74|1092.34|1105.73|1103.33|1094.24|1091.84|0
1656338100000|2022-06-27 13:55:00|1095.48|1093.08|1101.97|1099.57|1103.47|1101.07|1095.23|1092.83|0
1656338400000|2022-06-27 14:00:00|1102.1|1099.7|1086.5|1084.1|1102.1|1099.7|1084.5|1082.1|0
1656338700000|2022-06-27 14:05:00|1085.75|1083.35|1095.21|1092.81|1098.71|1096.31|1085.25|1082.85|0
1656339000000|2022-06-27 14:10:00|1094.71|1092.31|1097.84|1095.44|1101.7|1099.3|1093.46|1091.06|0
1656339300000|2022-06-27 14:15:00|1098.2|1095.8|1095.71|1093.31|1102.95|1100.55|1092.46|1090.06|0
1656339600000|2022-06-27 14:20:00|1095.96|1093.56|1096.96|1094.56|1099.95|1097.55|1088.97|1086.57|0
1656339900000|2022-06-27 14:25:00|1097.21|1094.81|1099.7|1097.3|1102.2|1099.8|1095.71|1093.31|0
1656340200000|2022-06-27 14:30:00|1101.45|1099.05|1093.96|1091.56|1102.2|1099.8|1092.46|1090.06|0
1656340500000|2022-06-27 14:35:00|1091.96|1089.56|1093.21|1090.81|1098.2|1095.8|1091.47|1089.07|0
1656340800000|2022-06-27 14:40:00|1093.46|1091.06|1086.97|1084.57|1095.71|1093.31|1086.72|1084.32|0
1656341100000|2022-06-27 14:45:00|1087.47|1085.07|1084.23|1081.83|1091.96|1089.56|1083.98|1081.58|0
1656341400000|2022-06-27 14:50:00|1083.73|1081.33|1079.97|1077.57|1084.23|1081.83|1077.99|1075.59|0
1656341700000|2022-06-27 14:55:00|1079.72|1077.32|1079.22|1076.82|1080.22|1077.82|1074.48|1072.08|0
1656342000000|2022-06-27 15:00:00|1078.72|1076.32|1082.22|1079.82|1083.71|1081.31|1077.22|1074.82|0
1656342300000|2022-06-27 15:05:00|1082.46|1080.06|1086.71|1084.31|1087.46|1085.06|1081.72|1079.32|0
1656342600000|2022-06-27 15:10:00|1087.71|1085.31|1085.71|1083.31|1088.95|1086.55|1083.96|1081.56|0
1656342900000|2022-06-27 15:15:00|1086.21|1083.81|1080.97|1078.57|1087.46|1085.06|1080.47|1078.07|0
1656343200000|2022-06-27 15:20:00|1081.22|1078.82|1073.97|1071.57|1082.46|1080.06|1073.48|1071.08|0
1656343500000|2022-06-27 15:25:00|1074.23|1071.83|1073.98|1071.58|1074.23|1071.83|1071.98|1069.58|0
1656343800000|2022-06-27 15:30:00|1073.73|1071.33|1079.22|1076.82|1079.47|1077.07|1073.73|1071.33|0
1656344100000|2022-06-27 15:35:00|1080.46|1078.06|1078.72|1076.32|1082.71|1080.31|1078.22|1075.82|0
1656344400000|2022-06-27 15:40:00|1078.47|1076.07|1074.23|1071.83|1079.35|1076.95|1072.98|1070.58|0
1656344700000|2022-06-27 15:45:00|1073.98|1071.58|1075.72|1073.32|1077.47|1075.07|1071.73|1069.33|0
1656345000000|2022-06-27 15:50:00|1076.22|1073.82|1078.72|1076.32|1079.47|1077.07|1075.72|1073.32|0
1656345300000|2022-06-27 15:55:00|1078.97|1076.57|1076.97|1074.57|1080.96|1078.56|1075.97|1073.57|0
1656345600000|2022-06-27 16:00:00|1077.72|1075.32|1083.96|1081.56|1085.96|1083.56|1075.72|1073.32|0
1656345900000|2022-06-27 16:05:00|1083.21|1080.81|1083.71|1081.31|1086.95|1084.55|1082.71|1080.31|0
1656346200000|2022-06-27 16:10:00|1083.46|1081.06|1085.22|1082.82|1086.95|1084.55|1082.71|1080.31|0
1656346500000|2022-06-27 16:15:00|1085.47|1083.07|1082.23|1079.83|1088.97|1086.57|1081.98|1079.58|0
1656346800000|2022-06-27 16:20:00|1081.98|1079.58|1087.22|1084.82|1087.47|1085.07|1080.98|1078.58|0
1656347100000|2022-06-27 16:25:00|1087.47|1085.07|1091.47|1089.07|1093.22|1090.82|1086.47|1084.07|0
1656347400000|2022-06-27 16:30:00|1092.22|1089.82|1095.46|1093.06|1097.21|1094.81|1091.97|1089.57|0
1656347700000|2022-06-27 16:35:00|1096.71|1094.31|1091.97|1089.57|1097.46|1095.06|1091.1|1088.7|0
1656348000000|2022-06-27 16:40:00|1091.96|1089.56|1087.72|1085.32|1092.96|1090.56|1087.72|1085.32|0
1656348300000|2022-06-27 16:45:00|1087.1|1084.7|1087.22|1084.82|1090.96|1088.56|1086.22|1083.82|0
1656348600000|2022-06-27 16:50:00|1087.47|1085.07|1084.47|1082.07|1088.46|1086.06|1083.72|1081.32|0
1656348900000|2022-06-27 16:55:00|1083.97|1081.57|1084.97|1082.57|1088.71|1086.31|1083.47|1081.07|0
1656349200000|2022-06-27 17:00:00|1083.97|1081.57|1091.21|1088.81|1092.96|1090.56|1083.97|1081.57|0
1656349500000|2022-06-27 17:05:00|1091.46|1089.06|1091.84|1089.44|1096.2|1093.8|1091.46|1089.06|0
1656349800000|2022-06-27 17:10:00|1091.71|1089.31|1087.7|1085.3|1091.71|1089.31|1085.72|1083.32|0
1656350100000|2022-06-27 17:15:00|1087.95|1085.55|1087.45|1085.05|1090.94|1088.54|1085.45|1083.05|0
1656350400000|2022-06-27 17:20:00|1086.95|1084.55|1088.45|1086.05|1090.69|1088.29|1085.95|1083.55|0
1656350700000|2022-06-27 17:25:00|1087.7|1085.3|1090.69|1088.29|1091.94|1089.54|1087.7|1085.3|0
1656351000000|2022-06-27 17:30:00|1091.44|1089.04|1093.44|1091.04|1094.44|1092.04|1090.44|1088.04|0
1656351300000|2022-06-27 17:35:00|1093.69|1091.29|1092.82|1090.42|1095.82|1093.42|1091.94|1089.54|0
1656351600000|2022-06-27 17:40:00|1093.44|1091.04|1097.68|1095.28|1099.43|1097.03|1092.19|1089.79|0
1656351900000|2022-06-27 17:45:00|1097.93|1095.53|1099.18|1096.78|1102.18|1099.78|1097.19|1094.79|0
1656352200000|2022-06-27 17:50:00|1098.43|1096.03|1097.19|1094.79|1099.93|1097.53|1095.44|1093.04|0
1656352500000|2022-06-27 17:55:00|1096.69|1094.29|1099.18|1096.78|1099.43|1097.03|1096.44|1094.04|0
1656352800000|2022-06-27 18:00:00|1099.43|1097.03|1097.2|1094.8|1103.44|1101.04|1096.45|1094.05|0
1656353100000|2022-06-27 18:05:00|1096.95|1094.55|1099.69|1097.29|1101.69|1099.29|1096.45|1094.05|0
1656353400000|2022-06-27 18:10:00|1099.44|1097.04|1096.95|1094.55|1101.44|1099.04|1095.45|1093.05|0
1656353700000|2022-06-27 18:15:00|1096.45|1094.05|1091.71|1089.31|1096.58|1094.18|1091.71|1089.31|0
1656354000000|2022-06-27 18:20:00|1091.46|1089.06|1093.95|1091.55|1095.45|1093.05|1091.46|1089.06|0
1656354300000|2022-06-27 18:25:00|1094.45|1092.05|1097.44|1095.04|1098.69|1096.29|1094.45|1092.05|0
1656354600000|2022-06-27 18:30:00|1097.94|1095.54|1092.95|1090.55|1099.69|1097.29|1092.95|1090.55|0
1656354900000|2022-06-27 18:35:00|1092.7|1090.3|1090.7|1088.3|1094.44|1092.04|1089.7|1087.3|0
1656355200000|2022-06-27 18:40:00|1090.58|1088.18|1093.69|1091.29|1095.19|1092.79|1090.58|1088.18|0
1656355500000|2022-06-27 18:45:00|1093.94|1091.54|1091.95|1089.55|1096.44|1094.04|1090.95|1088.55|0
1656355800000|2022-06-27 18:50:00|1092.2|1089.8|1094.94|1092.54|1096.69|1094.29|1092.2|1089.8|0
1656356100000|2022-06-27 18:55:00|1094.69|1092.29|1097.44|1095.04|1097.94|1095.54|1092.95|1090.55|0
1656356400000|2022-06-27 19:00:00|1097.94|1095.54|1105.18|1102.78|1105.93|1103.53|1096.19|1093.79|0
1656356700000|2022-06-27 19:05:00|1105.43|1103.03|1099.69|1097.29|1108.42|1106.02|1098.69|1096.29|0
1656357000000|2022-06-27 19:10:00|1100.19|1097.79|1093.44|1091.04|1100.43|1098.03|1093.19|1090.79|0
1656357300000|2022-06-27 19:15:00|1093.94|1091.54|1092.45|1090.05|1095.19|1092.79|1091.2|1088.8|0
1656357600000|2022-06-27 19:20:00|1092.7|1090.3|1095.69|1093.29|1096.69|1094.29|1092.2|1089.8|0
1656357900000|2022-06-27 19:25:00|1094.94|1092.54|1094.69|1092.29|1096.94|1094.54|1091.45|1089.05|0
1656358200000|2022-06-27 19:30:00|1094.94|1092.54|1099.69|1097.29|1099.94|1097.54|1094.94|1092.54|0
1656358500000|2022-06-27 19:35:00|1099.44|1097.04|1103.68|1101.28|1105.68|1103.28|1099.44|1097.04|0
1656358800000|2022-06-27 19:40:00|1104.18|1101.78|1094.44|1092.04|1105.18|1102.78|1094.44|1092.04|0
1656359100000|2022-06-27 19:45:00|1094.69|1092.29|1095.94|1093.54|1099.69|1097.29|1090.95|1088.55|0
1656359400000|2022-06-27 19:50:00|1100.43|1098.03|1105.68|1103.28|1108.67|1106.27|1100.43|1098.03|0
1656359700000|2022-06-27 19:55:00|1105.18|1102.78|1096.44|1094.04|1105.68|1103.28|1096.44|1094.04|0
1656360000000|2022-06-27 20:00:00|1093.94|1091.54|1093.69|1091.29|1096.19|1093.79|1091.2|1088.8|0
1656360300000|2022-06-27 20:05:00|1093.57|1091.17|1091.95|1089.55|1095.19|1092.79|1091.95|1089.55|0
1656360600000|2022-06-27 20:10:00|1092.2|1089.8|1093.19|1090.79|1093.94|1091.54|1090.95|1088.55|0
1656360900000|2022-06-27 20:15:00|1092.65|1089.85|1091.9|1089.1|1092.65|1089.85|1090.9|1088.1|0
1656361200000|2022-06-27 20:20:00|1092.15|1089.35|1090.51|1087.71|1092.4|1089.6|1089.15|1086.35|0
1656361500000|2022-06-27 20:25:00|1090.63|1087.83|1092.63|1089.83|1092.63|1089.83|1089.89|1087.09|0
1656361800000|2022-06-27 20:30:00|1092.38|1089.58|1092.63|1089.83|1093.13|1090.33|1091.63|1088.83|0
1656362100000|2022-06-27 20:35:00|1092.88|1090.08|1092.13|1089.33|1092.88|1090.08|1090.88|1088.08|0
1656362400000|2022-06-27 20:40:00|1092.38|1089.58|1092.63|1089.83|1093.13|1090.33|1091.88|1089.08|0
1656362700000|2022-06-27 20:45:00|1092.38|1089.58|1091.26|1088.46|1092.38|1089.58|1090.63|1087.83|0
1656363000000|2022-06-27 20:50:00|1091.13|1088.33|1091.63|1088.83|1092.13|1089.33|1090.38|1087.58|0
1656363300000|2022-06-27 20:55:00|1091.38|1088.58|1091.85|1089.05|1092.13|1089.33|1091.13|1088.33|0
1656363600000|2022-06-27 21:00:00|1091.7|1088.9|1090.94|1088.14|1091.7|1088.9|1090.94|1088.14|0
1656363900000|2022-06-27 21:05:00|1090.75|1087.95|1090.61|1087.81|1090.94|1088.14|1090.53|1087.73|0
1656364200000|2022-06-27 21:10:00|1090.72|1087.92|1090.68|1087.88|1090.72|1087.92|1090.46|1087.66|0
1656364500000|2022-06-27 21:15:00|1090.75|1087.95|1090.79|1087.99|1090.79|1087.99|1090.42|1087.62|0
1656364800000|2022-06-27 21:20:00|1090.75|1087.95|1090.94|1088.14|1091.08|1088.28|1090.75|1087.95|0
1656365100000|2022-06-27 21:25:00|1091.01|1088.21|1090.97|1088.17|1091.15|1088.35|1090.97|1088.17|0
1656365400000|2022-06-27 21:30:00|1091.01|1088.21|1091.08|1088.28|1091.26|1088.46|1090.97|1088.17|0
1656365700000|2022-06-27 21:35:00|1091.19|1088.39|1092.11|1089.31|1092.11|1089.31|1091.19|1088.39|0
1656366000000|2022-06-27 21:40:00|1092.03|1089.23|1093.05|1090.25|1093.05|1090.25|1092.03|1089.23|0
1656366300000|2022-06-27 21:45:00|1092.98|1090.18|1092.36|1089.56|1093.05|1090.25|1092.36|1089.56|0
1656366600000|2022-06-27 21:50:00|1092.32|1089.52|1092.32|1089.52|1092.72|1089.92|1092.11|1089.31|0
1656366900000|2022-06-27 21:55:00|1092.28|1089.48|1092.03|1089.23|1092.32|1089.52|1091.52|1088.72|0
1656367200000|2022-06-27 22:00:00|1090.01|1087.21|1094.76|1091.96|1095.13|1092.33|1089.76|1086.96|0
1656367500000|2022-06-27 22:05:00|1094.63|1091.83|1094.01|1091.21|1095.13|1092.33|1093.88|1091.08|0
1656367800000|2022-06-27 22:10:00|1093.88|1091.08|1094.38|1091.58|1095.63|1092.83|1093.13|1090.33|0
1656368100000|2022-06-27 22:15:00|1094.01|1091.21|1095.38|1092.58|1095.38|1092.58|1093.88|1091.08|0
1656368400000|2022-06-27 22:20:00|1095.13|1092.33|1095.38|1092.58|1095.88|1093.08|1094.88|1092.08|0
1656368700000|2022-06-27 22:25:00|1095.51|1092.71|1094.63|1091.83|1095.63|1092.83|1094.13|1091.33|0
1656369000000|2022-06-27 22:30:00|1094.76|1091.96|1094.63|1091.83|1095.38|1092.58|1094.38|1091.58|0
1656369300000|2022-06-27 22:35:00|1094.51|1091.71|1094.88|1092.08|1095.01|1092.21|1094.13|1091.33|0
1656369600000|2022-06-27 22:40:00|1094.63|1091.83|1092.13|1089.33|1095.13|1092.33|1092.13|1089.33|0
1656369900000|2022-06-27 22:45:00|1091.88|1089.08|1091.13|1088.33|1091.88|1089.08|1090.38|1087.58|0
1656370200000|2022-06-27 22:50:00|1091.26|1088.46|1090.63|1087.83|1091.38|1088.58|1090.38|1087.58|0
1656370500000|2022-06-27 22:55:00|1090.51|1087.71|1090.63|1087.83|1090.63|1087.83|1090.13|1087.33|0
1656370800000|2022-06-27 23:00:00|1090.38|1087.58|1091.38|1088.58|1091.63|1088.83|1088.27|1085.47|0
1656371100000|2022-06-27 23:05:00|1091.63|1088.83|1090.88|1088.08|1091.63|1088.83|1090.88|1088.08|0
1656371400000|2022-06-27 23:10:00|1090.63|1087.83|1090.76|1087.96|1091.63|1088.83|1089.63|1086.83|0
1656371700000|2022-06-27 23:15:00|1090.63|1087.83|1090.88|1088.08|1091.88|1089.08|1090.63|1087.83|0
1656372000000|2022-06-27 23:20:00|1090.76|1087.96|1091.13|1088.33|1091.38|1088.58|1090.63|1087.83|0
1656372300000|2022-06-27 23:25:00|1091.01|1088.21|1090.88|1088.08|1091.38|1088.58|1090.63|1087.83|0
1656372600000|2022-06-27 23:30:00|1090.76|1087.96|1091.63|1088.83|1091.63|1088.83|1090.76|1087.96|0
1656372900000|2022-06-27 23:35:00|1091.76|1088.96|1091.88|1089.08|1092.13|1089.33|1091.63|1088.83|0
1656373200000|2022-06-27 23:40:00|1092.01|1089.21|1092.88|1090.08|1092.88|1090.08|1091.88|1089.08|0
1656373500000|2022-06-27 23:45:00|1092.63|1089.83|1091.13|1088.33|1092.63|1089.83|1091.13|1088.33|0
1656373800000|2022-06-27 23:50:00|1091.38|1088.58|1094.13|1091.33|1094.13|1091.33|1091.26|1088.46|0
1656374100000|2022-06-27 23:55:00|1094.38|1091.58|1091.63|1088.83|1094.38|1091.58|1091.63|1088.83|0
1656374400000|2022-06-28 00:00:00|1091.88|1089.08|1086.89|1084.09|1092.13|1089.33|1084.89|1082.09|0
1656374700000|2022-06-28 00:05:00|1086.64|1083.84|1085.02|1082.22|1087.52|1084.72|1084.14|1081.34|0
1656375000000|2022-06-28 00:10:00|1085.14|1082.34|1085.89|1083.09|1086.02|1083.22|1083.89|1081.09|0
1656375300000|2022-06-28 00:15:00|1085.64|1082.84|1085.89|1083.09|1085.89|1083.09|1084.64|1081.84|0
1656375600000|2022-06-28 00:20:00|1086.14|1083.34|1087.39|1084.59|1088.02|1085.22|1086.14|1083.34|0
1656375900000|2022-06-28 00:25:00|1087.02|1084.22|1086.89|1084.09|1087.64|1084.84|1086.64|1083.84|0
1656376200000|2022-06-28 00:30:00|1087.02|1084.22|1086.14|1083.34|1087.14|1084.34|1086.14|1083.34|0
1656376500000|2022-06-28 00:35:00|1086.39|1083.59|1087.14|1084.34|1087.39|1084.59|1086.14|1083.34|0
1656376800000|2022-06-28 00:40:00|1087.02|1084.22|1086.89|1084.09|1087.39|1084.59|1086.39|1083.59|0
1656377100000|2022-06-28 00:45:00|1087.02|1084.22|1088.39|1085.59|1089.13|1086.33|1086.89|1084.09|0
1656377400000|2022-06-28 00:50:00|1088.14|1085.34|1090.13|1087.33|1091.51|1088.71|1088.14|1085.34|0
1656377700000|2022-06-28 00:55:00|1090.26|1087.46|1088.64|1085.84|1090.38|1087.58|1088.64|1085.84|0
1656378000000|2022-06-28 01:00:00|1088.88|1086.08|1088.39|1085.59|1089.13|1086.33|1088.14|1085.34|0
1656378300000|2022-06-28 01:05:00|1088.14|1085.34|1088.52|1085.72|1089.26|1086.46|1087.89|1085.09|0
1656378600000|2022-06-28 01:10:00|1088.39|1085.59|1087.14|1084.34|1089.01|1086.21|1086.89|1084.09|0
1656378900000|2022-06-28 01:15:00|1086.89|1084.09|1086.64|1083.84|1088.14|1085.34|1086.64|1083.84|0
1656379200000|2022-06-28 01:20:00|1086.89|1084.09|1089.38|1086.58|1089.38|1086.58|1086.64|1083.84|0
1656379500000|2022-06-28 01:25:00|1089.26|1086.46|1092.63|1089.83|1093.63|1090.83|1088.64|1085.84|0
1656379800000|2022-06-28 01:30:00|1092.38|1089.58|1093.13|1090.33|1094.38|1091.58|1090.88|1088.08|0
1656380100000|2022-06-28 01:35:00|1093.01|1090.21|1091.76|1088.96|1093.88|1091.08|1090.76|1087.96|0
1656380400000|2022-06-28 01:40:00|1091.63|1088.83|1093.38|1090.58|1093.38|1090.58|1090.88|1088.08|0
1656380700000|2022-06-28 01:45:00|1093.63|1090.83|1100.12|1097.32|1100.37|1097.57|1093.38|1090.58|0
1656381000000|2022-06-28 01:50:00|1100.37|1097.57|1102.87|1100.07|1103.37|1100.57|1098.87|1096.07|0
1656381300000|2022-06-28 01:55:00|1103.37|1100.57|1106.11|1103.31|1107.36|1104.56|1102.37|1099.57|0
1656381600000|2022-06-28 02:00:00|1105.86|1103.06|1103.37|1100.57|1105.86|1103.06|1102.37|1099.57|0
1656381900000|2022-06-28 02:05:00|1103.12|1100.32|1100.12|1097.32|1103.12|1100.32|1099.87|1097.07|0
1656382200000|2022-06-28 02:10:00|1099.87|1097.07|1102.37|1099.57|1102.62|1099.82|1099.87|1097.07|0
1656382500000|2022-06-28 02:15:00|1102.62|1099.82|1102.75|1099.95|1102.87|1100.07|1100.62|1097.82|0
1656382800000|2022-06-28 02:20:00|1102.62|1099.82|1105.99|1103.19|1107.86|1105.06|1102.62|1099.82|0
1656383100000|2022-06-28 02:25:00|1106.24|1103.44|1112.74|1109.94|1115.6|1112.8|1104.62|1101.82|0
1656383400000|2022-06-28 02:30:00|1113.36|1110.56|1110.86|1108.06|1114.6|1111.8|1110.86|1108.06|0
1656383700000|2022-06-28 02:35:00|1110.61|1107.81|1110.36|1107.56|1111.86|1109.06|1109.61|1106.81|0
1656384000000|2022-06-28 02:40:00|1110.11|1107.31|1111.11|1108.31|1111.99|1109.19|1109.61|1106.81|0
1656384300000|2022-06-28 02:45:00|1110.99|1108.19|1109.11|1106.31|1112.61|1109.81|1108.61|1105.81|0
1656384600000|2022-06-28 02:50:00|1109.36|1106.56|1108.12|1105.32|1109.36|1106.56|1106.86|1104.06|0
1656384900000|2022-06-28 02:55:00|1108.37|1105.57|1107.5|1104.7|1108.5|1105.7|1106.62|1103.82|0
1656385200000|2022-06-28 03:00:00|1106.87|1104.07|1107.12|1104.32|1108.25|1105.45|1106.87|1104.07|0
1656385500000|2022-06-28 03:05:00|1107.37|1104.57|1103.25|1100.45|1107.62|1104.82|1102.13|1099.33|0
1656385800000|2022-06-28 03:10:00|1103.5|1100.7|1105.12|1102.32|1105.37|1102.57|1103.37|1100.57|0
1656386100000|2022-06-28 03:15:00|1105.25|1102.45|1105|1102.2|1106.62|1103.82|1104.37|1101.57|0
1656386400000|2022-06-28 03:20:00|1105.12|1102.32|1106.12|1103.32|1107.37|1104.57|1105.12|1102.32|0
1656386700000|2022-06-28 03:25:00|1105.87|1103.07|1101.88|1099.08|1105.87|1103.07|1100.88|1098.08|0
1656387000000|2022-06-28 03:30:00|1101.38|1098.58|1101.63|1098.83|1101.88|1099.08|1099.26|1096.46|0
1656387300000|2022-06-28 03:35:00|1101.76|1098.96|1102.62|1099.82|1102.87|1100.07|1101.01|1098.21|0
1656387600000|2022-06-28 03:40:00|1102.5|1099.7|1101.88|1099.08|1102.62|1099.82|1101.38|1098.58|0
1656387900000|2022-06-28 03:45:00|1101.63|1098.83|1100.63|1097.83|1101.88|1099.08|1099.88|1097.08|0
1656388200000|2022-06-28 03:50:00|1100.51|1097.71|1102.12|1099.32|1103.12|1100.32|1100.13|1097.33|0
1656388500000|2022-06-28 03:55:00|1102.37|1099.57|1101.63|1098.83|1103.25|1100.45|1101.63|1098.83|0
1656388800000|2022-06-28 04:00:00|1101.38|1098.58|1099.76|1096.96|1102.12|1099.32|1099.76|1096.96|0
1656389100000|2022-06-28 04:05:00|1099.63|1096.83|1100.63|1097.83|1101.38|1098.58|1099.38|1096.58|0
1656389400000|2022-06-28 04:10:00|1100.88|1098.08|1100.88|1098.08|1101.63|1098.83|1100.63|1097.83|0
1656389700000|2022-06-28 04:15:00|1101.01|1098.21|1105.12|1102.32|1105.37|1102.57|1101.01|1098.21|0
1656390000000|2022-06-28 04:20:00|1105|1102.2|1104.12|1101.32|1105.62|1102.82|1103.87|1101.07|0
1656390300000|2022-06-28 04:25:00|1104.25|1101.45|1103.37|1100.57|1105.12|1102.32|1103.12|1100.32|0
1656390600000|2022-06-28 04:30:00|1103.25|1100.45|1098.88|1096.08|1103.37|1100.57|1098.88|1096.08|0
1656390900000|2022-06-28 04:35:00|1098.76|1095.96|1098.63|1095.83|1098.88|1096.08|1097.63|1094.83|0
1656391200000|2022-06-28 04:40:00|1098.38|1095.58|1100.13|1097.33|1100.63|1097.83|1098.13|1095.33|0
1656391500000|2022-06-28 04:45:00|1100.01|1097.21|1100.13|1097.33|1101.13|1098.33|1099.76|1096.96|0
1656391800000|2022-06-28 04:50:00|1100.38|1097.58|1102|1099.2|1102.75|1099.95|1100.13|1097.33|0
1656392100000|2022-06-28 04:55:00|1101.87|1099.07|1101.87|1099.07|1102.87|1100.07|1101.75|1098.95|0
1656392400000|2022-06-28 05:00:00|1101.75|1098.95|1100.63|1097.83|1102|1099.2|1097.88|1095.08|0
1656392700000|2022-06-28 05:05:00|1100.88|1098.08|1098.26|1095.46|1101.87|1099.07|1097.76|1094.96|0
1656393000000|2022-06-28 05:10:00|1098.13|1095.33|1098.38|1095.58|1099.38|1096.58|1097.63|1094.83|0
1656393300000|2022-06-28 05:15:00|1098.26|1095.46|1099.13|1096.33|1099.63|1096.83|1098.13|1095.33|0
1656393600000|2022-06-28 05:20:00|1099.26|1096.46|1099.76|1096.96|1100.51|1097.71|1098.88|1096.08|0
1656393900000|2022-06-28 05:25:00|1100.13|1097.33|1099.63|1096.83|1101.13|1098.33|1098.38|1095.58|0
1656394200000|2022-06-28 05:30:00|1099.13|1096.33|1097.63|1094.83|1099.88|1097.08|1097.63|1094.83|0
1656394500000|2022-06-28 05:35:00|1097.88|1095.08|1095.13|1092.33|1097.88|1095.08|1093.63|1090.83|0
1656394800000|2022-06-28 05:40:00|1095.01|1092.21|1096.38|1093.58|1097.13|1094.33|1094.38|1091.58|0
1656395100000|2022-06-28 05:45:00|1095.88|1093.08|1095.63|1092.83|1097.13|1094.33|1094.88|1092.08|0
1656395400000|2022-06-28 05:50:00|1095.88|1093.08|1096.38|1093.58|1096.88|1094.08|1095.13|1092.33|0
1656395700000|2022-06-28 05:55:00|1096.26|1093.46|1095.88|1093.08|1096.38|1093.58|1094.38|1091.58|0
1656396000000|2022-06-28 06:00:00|1094.88|1092.08|1090.39|1087.59|1095.38|1092.58|1090.39|1087.59|0
1656396300000|2022-06-28 06:05:00|1091.14|1088.34|1083.15|1080.35|1091.89|1089.09|1082.4|1079.6|0
1656396600000|2022-06-28 06:10:00|1083.4|1080.6|1079.15|1076.35|1083.65|1080.85|1074.9|1072.1|0
1656396900000|2022-06-28 06:15:00|1079.4|1076.6|1078.65|1075.85|1080.27|1077.47|1075.9|1073.1|0
1656397200000|2022-06-28 06:20:00|1078.9|1076.1|1078.65|1075.85|1079.4|1076.6|1077.15|1074.35|0
1656397500000|2022-06-28 06:25:00|1078.78|1075.98|1077.65|1074.85|1079.15|1076.35|1077.4|1074.6|0
1656397800000|2022-06-28 06:30:00|1077.4|1074.6|1079.78|1076.98|1080.64|1077.84|1077.15|1074.35|0
1656398100000|2022-06-28 06:35:00|1079.65|1076.85|1080.39|1077.59|1082.64|1079.84|1079.53|1076.73|0
1656398400000|2022-06-28 06:40:00|1080.89|1078.09|1078.4|1075.6|1081.14|1078.34|1077.65|1074.85|0
1656398700000|2022-06-28 06:45:00|1078.78|1075.98|1078.65|1075.85|1079.65|1076.85|1077.4|1074.6|0
1656399000000|2022-06-28 06:50:00|1078.4|1075.6|1079.53|1076.73|1080.52|1077.72|1078.15|1075.35|0
1656399300000|2022-06-28 06:55:00|1079.65|1076.85|1081.15|1078.35|1081.9|1079.1|1079.53|1076.73|0
1656399600000|2022-06-28 07:00:00|1081.28|1078.48|1077.79|1074.99|1081.28|1078.48|1075.66|1072.86|0
1656399900000|2022-06-28 07:05:00|1077.59|1075.19|1076.08|1073.68|1078.95|1076.55|1074.96|1072.56|0
1656400200000|2022-06-28 07:10:00|1076.45|1074.05|1066.85|1064.45|1076.45|1074.05|1064.47|1062.07|0
1656400500000|2022-06-28 07:15:00|1067.22|1064.82|1072.46|1070.06|1072.46|1070.06|1066.47|1064.07|0
1656400800000|2022-06-28 07:20:00|1072.21|1069.81|1075.58|1073.18|1078.08|1075.68|1071.59|1069.19|0
1656401100000|2022-06-28 07:25:00|1075.7|1073.3|1082.44|1080.04|1083.44|1081.04|1075.45|1073.05|0
1656401400000|2022-06-28 07:30:00|1082.32|1079.92|1085.95|1083.55|1087.69|1085.29|1082.32|1079.92|0
1656401700000|2022-06-28 07:35:00|1086.45|1084.05|1088.44|1086.04|1088.44|1086.04|1083.08|1080.68|0
1656402000000|2022-06-28 07:40:00|1087.69|1085.29|1088.44|1086.04|1088.82|1086.42|1086.08|1083.68|0
1656402300000|2022-06-28 07:45:00|1088.57|1086.17|1091.57|1089.17|1093.19|1090.79|1086.33|1083.93|0
1656402600000|2022-06-28 07:50:00|1091.19|1088.79|1086.2|1083.8|1091.94|1089.54|1084.83|1082.43|0
1656402900000|2022-06-28 07:55:00|1086.08|1083.68|1084.2|1081.8|1086.94|1084.54|1083.95|1081.55|0
1656403200000|2022-06-28 08:00:00|1084.08|1081.68|1080.45|1078.05|1085.2|1082.8|1080.2|1077.8|0
1656403500000|2022-06-28 08:05:00|1080.7|1078.3|1082.2|1079.8|1082.2|1079.8|1078.21|1075.81|0
1656403800000|2022-06-28 08:10:00|1081.83|1079.43|1082.2|1079.8|1082.7|1080.3|1081.2|1078.8|0
1656404100000|2022-06-28 08:15:00|1082.33|1079.93|1081.95|1079.55|1082.95|1080.55|1080.2|1077.8|0
1656404400000|2022-06-28 08:20:00|1081.7|1079.3|1079.96|1077.56|1081.7|1079.3|1078.59|1076.19|0
1656404700000|2022-06-28 08:25:00|1079.59|1077.19|1078.46|1076.06|1080.09|1077.69|1077.96|1075.56|0
1656405000000|2022-06-28 08:30:00|1078.34|1075.94|1080.95|1078.55|1080.95|1078.55|1078.21|1075.81|0
1656405300000|2022-06-28 08:35:00|1081.45|1079.05|1076.71|1074.31|1081.45|1079.05|1076.46|1074.06|0
1656405600000|2022-06-28 08:40:00|1076.96|1074.56|1079.71|1077.31|1079.96|1077.56|1076.96|1074.56|0
1656405900000|2022-06-28 08:45:00|1079.96|1077.56|1079.21|1076.81|1080.7|1078.3|1078.21|1075.81|0
1656406200000|2022-06-28 08:50:00|1079.34|1076.94|1077.21|1074.81|1079.34|1076.94|1077.21|1074.81|0
1656406500000|2022-06-28 08:55:00|1076.96|1074.56|1073.97|1071.57|1077.34|1074.94|1073.72|1071.32|0
1656406800000|2022-06-28 09:00:00|1074.46|1072.06|1074.21|1071.81|1075.34|1072.94|1073.47|1071.07|0
1656407100000|2022-06-28 09:05:00|1074.59|1072.19|1072.97|1070.57|1074.59|1072.19|1072.47|1070.07|0
1656407400000|2022-06-28 09:10:00|1072.72|1070.32|1070.97|1068.57|1072.72|1070.32|1070.22|1067.82|0
1656407700000|2022-06-28 09:15:00|1070.47|1068.07|1075.21|1072.81|1075.21|1072.81|1070.47|1068.07|0
1656408000000|2022-06-28 09:20:00|1074.71|1072.31|1074.59|1072.19|1075.21|1072.81|1072.85|1070.45|0
1656408300000|2022-06-28 09:25:00|1074.46|1072.06|1073.22|1070.82|1074.71|1072.31|1072.35|1069.95|0
1656408600000|2022-06-28 09:30:00|1073.35|1070.95|1076.96|1074.56|1077.46|1075.06|1072.72|1070.32|0
1656408900000|2022-06-28 09:35:00|1076.71|1074.31|1078.96|1076.56|1079.96|1077.56|1076.21|1073.81|0
1656409200000|2022-06-28 09:40:00|1078.84|1076.44|1080.45|1078.05|1080.95|1078.55|1078.59|1076.19|0
1656409500000|2022-06-28 09:45:00|1080.33|1077.93|1080.21|1077.81|1081.2|1078.8|1078.46|1076.06|0
1656409800000|2022-06-28 09:50:00|1079.96|1077.56|1078.21|1075.81|1079.96|1077.56|1076.09|1073.69|0
1656410100000|2022-06-28 09:55:00|1078.34|1075.94|1080.09|1077.69|1080.95|1078.55|1077.21|1074.81|0
1656410400000|2022-06-28 10:00:00|1080.2|1077.8|1079.59|1077.19|1080.33|1077.93|1077.71|1075.31|0
1656410700000|2022-06-28 10:05:00|1079.71|1077.31|1080.7|1078.3|1081.08|1078.68|1078.59|1076.19|0
1656411000000|2022-06-28 10:10:00|1081.7|1079.3|1081.33|1078.93|1081.95|1079.55|1079.96|1077.56|0
1656411300000|2022-06-28 10:15:00|1081.2|1078.8|1080.45|1078.05|1081.45|1079.05|1079.96|1077.56|0
1656411600000|2022-06-28 10:20:00|1080.58|1078.18|1078.21|1075.81|1080.7|1078.3|1077.46|1075.06|0
1656411900000|2022-06-28 10:25:00|1078.71|1076.31|1078.09|1075.69|1079.34|1076.94|1077.71|1075.31|0
1656412200000|2022-06-28 10:30:00|1078.46|1076.06|1075.59|1073.19|1078.46|1076.06|1075.46|1073.06|0
1656412500000|2022-06-28 10:35:00|1075.71|1073.31|1076.46|1074.06|1077.21|1074.81|1075.71|1073.31|0
1656412800000|2022-06-28 10:40:00|1076.21|1073.81|1077.59|1075.19|1078.96|1076.56|1075.71|1073.31|0
1656413100000|2022-06-28 10:45:00|1078.09|1075.69|1077.71|1075.31|1078.71|1076.31|1076.46|1074.06|0
1656413400000|2022-06-28 10:50:00|1077.84|1075.44|1075.71|1073.31|1078.46|1076.06|1075.71|1073.31|0
1656413700000|2022-06-28 10:55:00|1075.59|1073.19|1074.59|1072.19|1076.71|1074.31|1073.59|1071.19|0
1656414000000|2022-06-28 11:00:00|1074.84|1072.44|1076.96|1074.56|1077.96|1075.56|1074.46|1072.06|0
1656414300000|2022-06-28 11:05:00|1077.46|1075.06|1074.21|1071.81|1077.84|1075.44|1074.21|1071.81|0
1656414600000|2022-06-28 11:10:00|1073.96|1071.56|1074.21|1071.81|1075.46|1073.06|1073.71|1071.31|0
1656414900000|2022-06-28 11:15:00|1074.71|1072.31|1074.71|1072.31|1075.21|1072.81|1074.21|1071.81|0
1656415200000|2022-06-28 11:20:00|1074.46|1072.06|1074.46|1072.06|1075.46|1073.06|1074.09|1071.69|0
1656415500000|2022-06-28 11:25:00|1074.71|1072.31|1071.85|1069.45|1075.84|1073.44|1071.72|1069.32|0
1656415800000|2022-06-28 11:30:00|1071.97|1069.57|1072.97|1070.57|1073.35|1070.95|1071.97|1069.57|0
1656416100000|2022-06-28 11:35:00|1073.22|1070.82|1074.21|1071.81|1074.96|1072.56|1072.72|1070.32|0
1656416400000|2022-06-28 11:40:00|1074.46|1072.06|1072.97|1070.57|1074.96|1072.56|1072.85|1070.45|0
1656416700000|2022-06-28 11:45:00|1073.22|1070.82|1073.95|1071.55|1074.21|1071.81|1072.97|1070.57|0
1656417000000|2022-06-28 11:50:00|1074.08|1071.68|1075.08|1072.68|1076.2|1073.8|1073.95|1071.55|0
1656417300000|2022-06-28 11:55:00|1075.2|1072.8|1074.45|1072.05|1076.95|1074.55|1074.2|1071.8|0
1656417600000|2022-06-28 12:00:00|1074.7|1072.3|1074.2|1071.8|1075.95|1073.55|1073.45|1071.05|0
1656417900000|2022-06-28 12:05:00|1074.45|1072.05|1075.7|1073.3|1076.45|1074.05|1073.95|1071.55|0
1656418200000|2022-06-28 12:10:00|1075.58|1073.18|1076.45|1074.05|1077.69|1075.29|1075.45|1073.05|0
1656418500000|2022-06-28 12:15:00|1076.95|1074.55|1080.19|1077.79|1080.94|1078.54|1075.33|1072.93|0
1656418800000|2022-06-28 12:20:00|1080.44|1078.04|1082.19|1079.79|1084.93|1082.53|1079.69|1077.29|0
1656419100000|2022-06-28 12:25:00|1082.44|1080.04|1087.93|1085.53|1088.43|1086.03|1082.19|1079.79|0
1656419400000|2022-06-28 12:30:00|1087.68|1085.28|1090.18|1087.78|1090.68|1088.28|1084.93|1082.53|0
1656419700000|2022-06-28 12:35:00|1089.93|1087.53|1086.18|1083.78|1090.18|1087.78|1085.68|1083.28|0
1656420000000|2022-06-28 12:40:00|1085.93|1083.53|1084.44|1082.04|1085.93|1083.53|1082.44|1080.04|0
1656420300000|2022-06-28 12:45:00|1084.19|1081.79|1083.44|1081.04|1084.19|1081.79|1082.69|1080.29|0
1656420600000|2022-06-28 12:50:00|1083.19|1080.79|1082.44|1080.04|1084.44|1082.04|1081.44|1079.04|0
1656420900000|2022-06-28 12:55:00|1082.69|1080.29|1081.69|1079.29|1082.69|1080.29|1080.94|1078.54|0
1656421200000|2022-06-28 13:00:00|1081.44|1079.04|1080.44|1078.04|1081.44|1079.04|1079.44|1077.04|0
1656421500000|2022-06-28 13:05:00|1080.19|1077.79|1078.94|1076.54|1080.19|1077.79|1078.19|1075.79|0
1656421800000|2022-06-28 13:10:00|1078.69|1076.29|1081.44|1079.04|1082.44|1080.04|1078.69|1076.29|0
1656422100000|2022-06-28 13:15:00|1081.69|1079.29|1079.69|1077.29|1081.69|1079.29|1079.44|1077.04|0
1656422400000|2022-06-28 13:20:00|1079.44|1077.04|1080.44|1078.04|1080.94|1078.54|1078.44|1076.04|0
1656422700000|2022-06-28 13:25:00|1080.19|1077.79|1080.44|1078.04|1082.32|1079.92|1078.69|1076.29|0
1656423000000|2022-06-28 13:30:00|1081.69|1079.29|1058.22|1055.82|1081.69|1079.29|1055.48|1053.08|0
1656423300000|2022-06-28 13:35:00|1057.48|1055.08|1054.7|1052.3|1059.19|1056.79|1051.71|1049.31|0
1656423600000|2022-06-28 13:40:00|1055.7|1053.3|1056.7|1054.3|1060.69|1058.29|1053.7|1051.3|0
1656423900000|2022-06-28 13:45:00|1055.45|1053.05|1055.45|1053.05|1063.69|1061.29|1054.95|1052.55|0
1656424200000|2022-06-28 13:50:00|1054.95|1052.55|1056.21|1053.81|1058.45|1056.05|1053.97|1051.57|0
1656424500000|2022-06-28 13:55:00|1056.46|1054.06|1063.32|1060.92|1066.95|1064.55|1055.71|1053.31|0
1656424800000|2022-06-28 14:00:00|1063.82|1061.42|1072.43|1070.03|1074.43|1072.03|1060.2|1057.8|0
1656425100000|2022-06-28 14:05:00|1073.18|1070.78|1081.42|1079.02|1084.66|1082.26|1072.06|1069.66|0
1656425400000|2022-06-28 14:10:00|1082.17|1079.77|1076.18|1073.78|1082.17|1079.77|1075.43|1073.03|0
1656425700000|2022-06-28 14:15:00|1076.68|1074.28|1081.42|1079.02|1081.42|1079.02|1075.31|1072.91|0
1656426000000|2022-06-28 14:20:00|1081.92|1079.52|1085.17|1082.77|1088.79|1086.39|1079.92|1077.52|0
1656426300000|2022-06-28 14:25:00|1085.42|1083.02|1087.18|1084.78|1087.18|1084.78|1082.43|1080.03|0
1656426600000|2022-06-28 14:30:00|1088.43|1086.03|1096.68|1094.28|1098.16|1095.76|1087.18|1084.78|0
1656426900000|2022-06-28 14:35:00|1097.43|1095.03|1092.68|1090.28|1097.68|1095.28|1091.68|1089.28|0
1656427200000|2022-06-28 14:40:00|1092.93|1090.53|1092.43|1090.03|1099.92|1097.52|1091.93|1089.53|0
1656427500000|2022-06-28 14:45:00|1093.18|1090.78|1101.17|1098.77|1103.92|1101.52|1092.43|1090.03|0
1656427800000|2022-06-28 14:50:00|1100.67|1098.27|1102.67|1100.27|1105.67|1103.27|1098.92|1096.52|0
1656428100000|2022-06-28 14:55:00|1102.42|1100.02|1095.18|1092.78|1102.92|1100.52|1095.18|1092.78|0
1656428400000|2022-06-28 15:00:00|1095.43|1093.03|1096.43|1094.03|1100.42|1098.02|1093.68|1091.28|0
1656428700000|2022-06-28 15:05:00|1095.93|1093.53|1100.17|1097.77|1101.17|1098.77|1095.18|1092.78|0
1656429000000|2022-06-28 15:10:00|1099.42|1097.02|1099.41|1097.01|1101.67|1099.27|1096.93|1094.53|0
1656429300000|2022-06-28 15:15:00|1099.66|1097.26|1107.16|1104.76|1107.66|1105.26|1099.16|1096.76|0
1656429600000|2022-06-28 15:20:00|1106.91|1104.51|1116.9|1114.5|1116.9|1114.5|1105.91|1103.51|0
1656429900000|2022-06-28 15:25:00|1116.65|1114.25|1125.41|1123.01|1125.41|1123.01|1115.9|1113.5|0
1656430200000|2022-06-28 15:30:00|1126.16|1123.76|1121.65|1119.25|1126.16|1123.76|1120.9|1118.5|0
1656430500000|2022-06-28 15:35:00|1121.9|1119.5|1131.39|1128.99|1131.64|1129.24|1121.15|1118.75|0
1656430800000|2022-06-28 15:40:00|1129.89|1127.49|1137.39|1134.99|1138.39|1135.99|1129.89|1127.49|0
1656431100000|2022-06-28 15:45:00|1137.14|1134.74|1134.4|1132|1138.63|1136.23|1133.64|1131.24|0
1656431400000|2022-06-28 15:50:00|1134.9|1132.5|1140.14|1137.74|1140.89|1138.49|1134.15|1131.75|0
1656431700000|2022-06-28 15:55:00|1140.52|1138.12|1142.4|1140|1144.4|1142|1138.9|1136.5|0
1656432000000|2022-06-28 16:00:00|1142.9|1140.5|1148.64|1146.24|1149.64|1147.24|1140.9|1138.5|0
1656432300000|2022-06-28 16:05:00|1148.39|1145.99|1142.16|1139.76|1148.9|1146.5|1141.91|1139.51|0
1656432600000|2022-06-28 16:10:00|1143.4|1141|1141.41|1139.01|1143.4|1141|1137.16|1134.76|0
1656432900000|2022-06-28 16:15:00|1142.16|1139.76|1142.15|1139.75|1149.14|1146.74|1142.15|1139.75|0
1656433200000|2022-06-28 16:20:00|1143.15|1140.75|1139.65|1137.25|1143.65|1141.25|1138.65|1136.25|0
1656433500000|2022-06-28 16:25:00|1140.15|1137.75|1135.15|1132.75|1140.4|1138|1135.15|1132.75|0
1656433800000|2022-06-28 16:30:00|1134.4|1132|1143.14|1140.74|1143.14|1140.74|1134.4|1132|0
1656434100000|2022-06-28 16:35:00|1143.64|1141.24|1136.9|1134.5|1143.64|1141.24|1135.65|1133.25|0
1656434400000|2022-06-28 16:40:00|1136.4|1134|1132.65|1130.25|1137.4|1135|1131.9|1129.5|0
1656434700000|2022-06-28 16:45:00|1132.4|1130|1135.15|1132.75|1135.9|1133.5|1130.65|1128.25|0
1656435000000|2022-06-28 16:50:00|1134.9|1132.5|1141.14|1138.74|1141.14|1138.74|1134.53|1132.13|0
1656435300000|2022-06-28 16:55:00|1140.89|1138.49|1137.89|1135.49|1141.14|1138.74|1136.15|1133.75|0
1656435600000|2022-06-28 17:00:00|1138.39|1135.99|1142.64|1140.24|1145.89|1143.49|1137.89|1135.49|0
1656435900000|2022-06-28 17:05:00|1141.64|1139.24|1152.88|1150.48|1152.88|1150.48|1141.64|1139.24|0
1656436200000|2022-06-28 17:10:00|1153.38|1150.98|1155.64|1153.24|1156.64|1154.24|1150.63|1148.23|0
1656436500000|2022-06-28 17:15:00|1155.89|1153.49|1154.14|1151.74|1155.89|1153.49|1151.14|1148.74|0
1656436800000|2022-06-28 17:20:00|1154.64|1152.24|1151.39|1148.99|1157.88|1155.48|1151.14|1148.74|0
1656437100000|2022-06-28 17:25:00|1151.64|1149.24|1148.14|1145.74|1155.64|1153.24|1146.9|1144.5|0
1656437400000|2022-06-28 17:30:00|1148.64|1146.24|1151.64|1149.24|1151.64|1149.24|1146.4|1144|0
1656437700000|2022-06-28 17:35:00|1151.89|1149.49|1154.89|1152.49|1157.14|1154.74|1151.39|1148.99|0
1656438000000|2022-06-28 17:40:00|1155.64|1153.24|1152.9|1150.5|1156.64|1154.24|1150.77|1148.37|0
1656438300000|2022-06-28 17:45:00|1153.14|1150.74|1152.15|1149.75|1153.89|1151.49|1149.9|1147.5|0
1656438600000|2022-06-28 17:50:00|1151.9|1149.5|1153.26|1150.86|1153.38|1150.98|1149.15|1146.75|0
1656438900000|2022-06-28 17:55:00|1153.38|1150.98|1153.13|1150.73|1154.38|1151.98|1150.64|1148.24|0
1656439200000|2022-06-28 18:00:00|1154.63|1152.23|1153.38|1150.98|1154.63|1152.23|1145.89|1143.49|0
1656439500000|2022-06-28 18:05:00|1154.13|1151.73|1158.13|1155.73|1158.88|1156.48|1152.63|1150.23|0
1656439800000|2022-06-28 18:10:00|1158.38|1155.98|1163.13|1160.73|1164.13|1161.73|1156.88|1154.48|0
1656440100000|2022-06-28 18:15:00|1163.38|1160.98|1166.62|1164.22|1166.87|1164.47|1161.63|1159.23|0
1656440400000|2022-06-28 18:20:00|1166.87|1164.47|1167.62|1164.74|1168.12|1165.24|1165.12|1162.24|0
1656440700000|2022-06-28 18:25:00|1167.87|1164.99|1165.12|1162.24|1168.37|1165.49|1164.62|1161.74|0
1656441000000|2022-06-28 18:30:00|1166.12|1163.24|1171.12|1168.24|1171.37|1168.49|1166.12|1163.24|0
1656441300000|2022-06-28 18:35:00|1171.37|1168.49|1174.62|1171.74|1174.87|1171.99|1171.12|1168.24|0
1656441600000|2022-06-28 18:40:00|1174.87|1171.99|1172.12|1169.24|1176.36|1173.48|1171.87|1168.99|0
1656441900000|2022-06-28 18:45:00|1171.87|1168.99|1164.37|1161.49|1173.37|1170.49|1164.12|1161.24|0
1656442200000|2022-06-28 18:50:00|1164.62|1161.74|1166.37|1163.49|1168.37|1165.49|1164.12|1161.24|0
1656442500000|2022-06-28 18:55:00|1166.12|1163.24|1168.87|1165.99|1169.62|1166.74|1164.62|1161.74|0
1656442800000|2022-06-28 19:00:00|1169.37|1166.49|1174.12|1171.24|1174.37|1171.49|1165.37|1162.49|0
1656443100000|2022-06-28 19:05:00|1173.87|1170.99|1174.12|1171.24|1176.37|1173.49|1172.62|1169.74|0
1656443400000|2022-06-28 19:10:00|1173.87|1170.99|1172.61|1169.73|1176.37|1173.49|1170.12|1167.24|0
1656443700000|2022-06-28 19:15:00|1172.36|1169.48|1169.87|1166.99|1174.86|1171.98|1169.12|1166.24|0
1656444000000|2022-06-28 19:20:00|1170.12|1167.24|1165.37|1162.49|1173.11|1170.23|1164.87|1161.99|0
1656444300000|2022-06-28 19:25:00|1164.62|1161.74|1168.37|1165.97|1172.62|1170.22|1164.62|1161.74|0
1656444600000|2022-06-28 19:30:00|1169.87|1167.47|1171.12|1168.72|1171.87|1169.47|1166.12|1163.72|0
1656444900000|2022-06-28 19:35:00|1170.62|1168.22|1168.62|1166.22|1173.62|1171.22|1168.62|1166.22|0
1656445200000|2022-06-28 19:40:00|1168.37|1165.97|1172.87|1170.47|1174.87|1172.47|1167.37|1164.97|0
1656445500000|2022-06-28 19:45:00|1173.12|1170.72|1173.62|1171.22|1176.62|1174.22|1170.87|1168.47|0
1656445800000|2022-06-28 19:50:00|1173.12|1170.72|1170.5|1168.1|1178.12|1175.72|1170.37|1167.97|0
1656446100000|2022-06-28 19:55:00|1170.37|1167.97|1175.87|1173.47|1177.62|1175.22|1170.37|1167.97|0
1656446400000|2022-06-28 20:00:00|1176.12|1173.72|1177.12|1174.72|1179.12|1176.72|1173.12|1170.72|0
1656446700000|2022-06-28 20:05:00|1176.87|1174.47|1178.12|1175.72|1178.62|1176.22|1176.87|1174.47|0
1656447000000|2022-06-28 20:10:00|1177.87|1175.47|1176.12|1173.72|1177.87|1175.47|1174.87|1172.47|0
1656447300000|2022-06-28 20:15:00|1176.57|1173.77|1175.45|1172.65|1177.57|1174.77|1175.32|1172.52|0
1656447600000|2022-06-28 20:20:00|1175.07|1172.27|1172.57|1169.77|1175.57|1172.77|1172.32|1169.52|0
1656447900000|2022-06-28 20:25:00|1172.7|1169.9|1173.32|1170.52|1174.82|1172.02|1172.7|1169.9|0
1656448200000|2022-06-28 20:30:00|1173.82|1171.02|1173.32|1170.52|1173.82|1171.02|1173.07|1170.27|0
1656448500000|2022-06-28 20:35:00|1173.57|1170.77|1173.32|1170.52|1174.32|1171.52|1173.07|1170.27|0
1656448800000|2022-06-28 20:40:00|1173.07|1170.27|1174.32|1171.52|1174.32|1171.52|1173.07|1170.27|0
1656449100000|2022-06-28 20:45:00|1174.07|1171.27|1175.82|1173.02|1176.57|1173.77|1173.82|1171.02|0
1656449400000|2022-06-28 20:50:00|1176.07|1173.27|1174.95|1172.15|1176.32|1173.52|1174.82|1172.02|0
1656449700000|2022-06-28 20:55:00|1175.07|1172.27|1173.2|1170.4|1175.07|1172.27|1172.57|1169.77|0
1656450000000|2022-06-28 21:00:00|1173.37|1170.57|1174|1171.2|1174.47|1171.67|1173.26|1170.46|0
1656450300000|2022-06-28 21:05:00|1173.45|1170.65|1172.75|1169.95|1173.7|1170.9|1171.94|1169.14|0
1656450600000|2022-06-28 21:10:00|1172.31|1169.51|1172.68|1169.88|1172.75|1169.95|1172.31|1169.51|0
1656450900000|2022-06-28 21:15:00|1172.64|1169.84|1173.01|1170.21|1173.48|1170.68|1172.42|1169.62|0
1656451200000|2022-06-28 21:20:00|1173.19|1170.39|1173.7|1170.9|1174|1171.2|1173.04|1170.24|0
1656451500000|2022-06-28 21:25:00|1173.74|1170.94|1174.11|1171.31|1174.22|1171.42|1173.74|1170.94|0
1656451800000|2022-06-28 21:30:00|1173.92|1171.12|1173.89|1171.09|1174.11|1171.31|1173.85|1171.05|0
1656452100000|2022-06-28 21:35:00|1173.85|1171.05|1174.03|1171.23|1174.03|1171.23|1173.85|1171.05|0
1656452400000|2022-06-28 21:40:00|1173.89|1171.09|1174.03|1171.23|1174.03|1171.23|1173.85|1171.05|0
1656452700000|2022-06-28 21:45:00|1174|1171.2|1173.63|1170.83|1174|1171.2|1173.37|1170.57|0
1656453000000|2022-06-28 21:50:00|1173.81|1171.01|1174.11|1171.31|1174.11|1171.31|1173.34|1170.54|0
1656453300000|2022-06-28 21:55:00|1174.14|1171.34|1173.3|1170.5|1174.36|1171.56|1173.19|1170.39|0
1656453600000|2022-06-28 22:00:00|1173.2|1170.4|1173.2|1170.4|1174.82|1172.02|1173.07|1170.27|0
1656453900000|2022-06-28 22:05:00|1173.07|1170.27|1172.32|1169.52|1174.07|1171.27|1172.2|1169.4|0
1656454200000|2022-06-28 22:10:00|1172.2|1169.4|1173.07|1170.27|1173.45|1170.65|1170.95|1168.15|0
1656454500000|2022-06-28 22:15:00|1172.57|1169.77|1172.32|1169.52|1172.82|1170.02|1171.82|1169.02|0
1656454800000|2022-06-28 22:20:00|1172.2|1169.4|1172.7|1169.9|1173.57|1170.77|1172.07|1169.27|0
1656455100000|2022-06-28 22:25:00|1172.82|1170.02|1171.7|1168.9|1172.82|1170.02|1171.07|1168.27|0
1656455400000|2022-06-28 22:30:00|1171.32|1168.52|1171.07|1168.27|1171.7|1168.9|1170.82|1168.02|0
1656455700000|2022-06-28 22:35:00|1170.95|1168.15|1170.82|1168.02|1172.07|1169.27|1170.57|1167.77|0
1656456000000|2022-06-28 22:40:00|1171.07|1168.27|1171.32|1168.52|1172.2|1169.4|1171.07|1168.27|0
1656456300000|2022-06-28 22:45:00|1171.07|1168.27|1171.2|1168.4|1171.45|1168.65|1170.57|1167.77|0
1656456600000|2022-06-28 22:50:00|1171.32|1168.52|1169.83|1167.03|1171.45|1168.65|1169.83|1167.03|0
1656456900000|2022-06-28 22:55:00|1170.07|1167.27|1169.83|1167.03|1170.57|1167.77|1169.83|1167.03|0
1656457200000|2022-06-28 23:00:00|1170.07|1167.27|1174.32|1171.52|1174.82|1172.02|1169.95|1167.15|0
1656457500000|2022-06-28 23:05:00|1174.07|1171.27|1174.57|1171.77|1175.07|1172.27|1172.95|1170.15|0
1656457800000|2022-06-28 23:10:00|1174.32|1171.52|1174.57|1171.77|1174.95|1172.15|1173.57|1170.77|0
1656458100000|2022-06-28 23:15:00|1174.32|1171.52|1174.82|1172.02|1175.82|1173.02|1174.32|1171.52|0
1656458400000|2022-06-28 23:20:00|1174.7|1171.9|1172.07|1169.27|1175.32|1172.52|1171.07|1168.27|0
1656458700000|2022-06-28 23:25:00|1172.2|1169.4|1171.32|1168.52|1172.57|1169.77|1170.82|1168.02|0
1656459000000|2022-06-28 23:30:00|1171.57|1168.77|1171.32|1168.52|1171.95|1169.15|1170.82|1168.02|0
1656459300000|2022-06-28 23:35:00|1171.57|1168.77|1171.57|1168.77|1173.07|1170.27|1171.32|1168.52|0
1656459600000|2022-06-28 23:40:00|1171.82|1169.02|1170.82|1168.02|1172.07|1169.27|1170.82|1168.02|0
1656459900000|2022-06-28 23:45:00|1170.57|1167.77|1170.57|1167.77|1170.82|1168.02|1169.58|1166.78|0
1656460200000|2022-06-28 23:50:00|1170.82|1168.02|1172.32|1169.52|1172.32|1169.52|1170.57|1167.77|0
1656460500000|2022-06-28 23:55:00|1172.57|1169.77|1171.82|1169.02|1173.7|1170.9|1171.45|1168.65|0
1656460800000|2022-06-29 00:00:00|1172.07|1169.27|1171.95|1169.15|1173.32|1170.52|1170.32|1167.52|0
1656461100000|2022-06-29 00:05:00|1172.32|1169.52|1169.57|1166.77|1173.07|1170.27|1167.33|1164.53|0
1656461400000|2022-06-29 00:10:00|1169.82|1167.02|1171.57|1168.77|1172.07|1169.27|1168.08|1165.28|0
1656461700000|2022-06-29 00:15:00|1170.82|1168.02|1169.33|1166.53|1171.45|1168.65|1168.71|1165.91|0
1656462000000|2022-06-29 00:20:00|1168.96|1166.16|1175.32|1172.52|1176.32|1173.52|1168.96|1166.16|0
1656462300000|2022-06-29 00:25:00|1175.45|1172.65|1172.95|1170.15|1175.82|1173.02|1172.82|1170.02|0
1656462600000|2022-06-29 00:30:00|1172.82|1170.02|1173.57|1170.77|1174.07|1171.27|1170.32|1167.52|0
1656462900000|2022-06-29 00:35:00|1173.45|1170.65|1177.57|1174.77|1177.57|1174.77|1173.07|1170.27|0
1656463200000|2022-06-29 00:40:00|1177.32|1174.52|1179.32|1176.52|1179.32|1176.52|1176.57|1173.77|0
1656463500000|2022-06-29 00:45:00|1178.82|1176.02|1179.32|1176.52|1179.32|1176.52|1177.82|1175.02|0
1656463800000|2022-06-29 00:50:00|1179.2|1176.4|1179.32|1176.52|1179.32|1176.52|1177.82|1175.02|0
1656464100000|2022-06-29 00:55:00|1179.57|1176.77|1178.57|1175.77|1179.82|1177.02|1178.32|1175.52|0
1656464400000|2022-06-29 01:00:00|1178.82|1176.02|1176.07|1173.27|1179.45|1176.65|1176.07|1173.27|0
1656464700000|2022-06-29 01:05:00|1176.32|1173.52|1177.07|1174.27|1178.57|1175.77|1176.32|1173.52|0
1656465000000|2022-06-29 01:10:00|1177.32|1174.52|1176.32|1173.52|1178.07|1175.27|1176.32|1173.52|0
1656465300000|2022-06-29 01:15:00|1176.57|1173.77|1175.82|1173.02|1177.2|1174.4|1175.82|1173.02|0
1656465600000|2022-06-29 01:20:00|1175.32|1172.52|1175.45|1172.65|1177.07|1174.27|1174.32|1171.52|0
1656465900000|2022-06-29 01:25:00|1175.57|1172.77|1172.07|1169.27|1175.82|1173.02|1172.07|1169.27|0
1656466200000|2022-06-29 01:30:00|1172.32|1169.52|1172.07|1169.27|1173.07|1170.27|1169.95|1167.15|0
1656466500000|2022-06-29 01:35:00|1171.82|1169.02|1170.32|1167.52|1172.57|1169.77|1168.33|1165.53|0
1656466800000|2022-06-29 01:40:00|1170.45|1167.65|1173.07|1170.27|1174.07|1171.27|1169.95|1167.15|0
1656467100000|2022-06-29 01:45:00|1172.82|1170.02|1174.82|1172.02|1174.82|1172.02|1172.57|1169.77|0
1656467400000|2022-06-29 01:50:00|1175.07|1172.27|1173.45|1170.65|1175.32|1172.52|1172.82|1170.02|0
1656467700000|2022-06-29 01:55:00|1173.7|1170.9|1173.32|1170.52|1174.07|1171.27|1172.57|1169.77|0
1656468000000|2022-06-29 02:00:00|1173.07|1170.27|1174.82|1172.02|1175.82|1173.02|1171.57|1168.77|0
1656468300000|2022-06-29 02:05:00|1175.07|1172.27|1175.57|1172.77|1176.32|1173.52|1173.82|1171.02|0
1656468600000|2022-06-29 02:10:00|1175.32|1172.52|1173.07|1170.27|1175.7|1172.9|1172.82|1170.02|0
1656468900000|2022-06-29 02:15:00|1172.82|1170.02|1174.08|1171.28|1174.08|1171.28|1171.08|1168.28|0
1656469200000|2022-06-29 02:20:00|1174.33|1171.53|1171.83|1169.03|1174.58|1171.78|1171.33|1168.53|0
1656469500000|2022-06-29 02:25:00|1171.96|1169.16|1172.33|1169.53|1172.83|1170.03|1171.08|1168.28|0
1656469800000|2022-06-29 02:30:00|1172.46|1169.66|1171.33|1168.53|1172.46|1169.66|1170.83|1168.03|0
1656470100000|2022-06-29 02:35:00|1171.08|1168.28|1171.08|1168.28|1171.21|1168.41|1169.08|1166.28|0
1656470400000|2022-06-29 02:40:00|1171.21|1168.41|1170.08|1167.28|1171.96|1169.16|1169.33|1166.53|0
1656470700000|2022-06-29 02:45:00|1169.96|1167.16|1168.46|1165.66|1170.08|1167.28|1166.83|1164.03|0
1656471000000|2022-06-29 02:50:00|1168.58|1165.78|1168.46|1165.66|1168.83|1166.03|1168.33|1165.53|0
1656471300000|2022-06-29 02:55:00|1168.33|1165.53|1169.08|1166.28|1169.83|1167.03|1167.33|1164.53|0
1656471600000|2022-06-29 03:00:00|1169.46|1166.66|1170.08|1167.28|1171.08|1168.28|1168.33|1165.53|0
1656471900000|2022-06-29 03:05:00|1170.33|1167.53|1171.08|1168.28|1172.33|1169.53|1169.96|1167.16|0
1656472200000|2022-06-29 03:10:00|1171.21|1168.41|1172.33|1169.53|1173.33|1170.53|1170.58|1167.78|0
1656472500000|2022-06-29 03:15:00|1172.58|1169.78|1171.83|1169.03|1173.08|1170.28|1171.33|1168.53|0
1656472800000|2022-06-29 03:20:00|1172.08|1169.28|1170.58|1167.78|1172.33|1169.53|1170.33|1167.53|0
1656473100000|2022-06-29 03:25:00|1170.83|1168.03|1169.46|1166.66|1171.83|1169.03|1169.21|1166.41|0
1656473400000|2022-06-29 03:30:00|1169.83|1167.03|1168.83|1166.03|1170.08|1167.28|1168.83|1166.03|0
1656473700000|2022-06-29 03:35:00|1169.08|1166.28|1171.83|1169.03|1173.08|1170.28|1169.08|1166.28|0
1656474000000|2022-06-29 03:40:00|1172.08|1169.28|1168.71|1165.91|1172.21|1169.41|1168.58|1165.78|0
1656474300000|2022-06-29 03:45:00|1168.83|1166.03|1170.21|1167.41|1171.08|1168.28|1168.33|1165.53|0
1656474600000|2022-06-29 03:50:00|1170.46|1167.66|1169.08|1166.28|1170.83|1168.03|1168.83|1166.03|0
1656474900000|2022-06-29 03:55:00|1169.33|1166.53|1170.33|1167.53|1170.83|1168.03|1168.83|1166.03|0
1656475200000|2022-06-29 04:00:00|1170.58|1167.78|1170.08|1167.28|1171.58|1168.78|1169.58|1166.78|0
1656475500000|2022-06-29 04:05:00|1170.21|1167.41|1171.33|1168.53|1171.33|1168.53|1169.33|1166.53|0
1656475800000|2022-06-29 04:10:00|1171.58|1168.78|1169.83|1167.03|1171.58|1168.78|1169.58|1166.78|0
1656476100000|2022-06-29 04:15:00|1170.08|1167.28|1170.33|1167.53|1171.08|1168.28|1169.58|1166.78|0
1656476400000|2022-06-29 04:20:00|1170.21|1167.41|1171.08|1168.28|1171.33|1168.53|1169.83|1167.03|0
1656476700000|2022-06-29 04:25:00|1170.83|1168.03|1171.08|1168.28|1171.83|1169.03|1170.08|1167.28|0
1656477000000|2022-06-29 04:30:00|1171.33|1168.53|1166.83|1164.03|1172.58|1169.78|1166.58|1163.78|0
1656477300000|2022-06-29 04:35:00|1167.08|1164.28|1166.83|1164.03|1167.96|1165.16|1166.58|1163.78|0
1656477600000|2022-06-29 04:40:00|1166.96|1164.16|1166.58|1163.78|1167.83|1165.03|1166.58|1163.78|0
1656477900000|2022-06-29 04:45:00|1167.08|1164.28|1167.33|1164.53|1167.58|1164.78|1166.83|1164.03|0
1656478200000|2022-06-29 04:50:00|1167.58|1164.78|1168.08|1165.28|1168.21|1165.41|1167.33|1164.53|0
1656478500000|2022-06-29 04:55:00|1168.33|1165.53|1169.33|1166.53|1169.33|1166.53|1168.08|1165.28|0
1656478800000|2022-06-29 05:00:00|1169.21|1166.41|1166.58|1163.78|1170.33|1167.53|1166.58|1163.78|0
1656479100000|2022-06-29 05:05:00|1166.83|1164.03|1168.08|1165.28|1168.33|1165.53|1166.58|1163.78|0
1656479400000|2022-06-29 05:10:00|1168.21|1165.41|1167.46|1164.66|1168.58|1165.78|1167.08|1164.28|0
1656479700000|2022-06-29 05:15:00|1167.33|1164.53|1167.08|1164.28|1167.83|1165.03|1166.58|1163.78|0
1656480000000|2022-06-29 05:20:00|1167.33|1164.53|1167.08|1164.28|1168.08|1165.28|1166.58|1163.78|0
1656480300000|2022-06-29 05:25:00|1167.33|1164.53|1169.58|1166.78|1170.08|1167.28|1167.33|1164.53|0
1656480600000|2022-06-29 05:30:00|1169.83|1167.03|1168.96|1166.16|1169.83|1167.03|1168.08|1165.28|0
1656480900000|2022-06-29 05:35:00|1168.83|1166.03|1171.08|1168.28|1171.08|1168.28|1168.58|1165.78|0
1656481200000|2022-06-29 05:40:00|1171.33|1168.53|1169.21|1166.41|1172.33|1169.53|1168.83|1166.03|0
1656481500000|2022-06-29 05:45:00|1168.83|1166.03|1168.58|1165.78|1169.71|1166.91|1168.58|1165.78|0
1656481800000|2022-06-29 05:50:00|1168.96|1166.16|1170.08|1167.28|1171.08|1168.28|1168.83|1166.03|0
1656482100000|2022-06-29 05:55:00|1170.21|1167.41|1170.83|1168.03|1171.83|1169.03|1169.08|1166.28|0
1656482400000|2022-06-29 06:00:00|1170.33|1167.53|1171.08|1168.28|1171.58|1168.78|1168.08|1165.28|0
1656482700000|2022-06-29 06:05:00|1170.83|1168.03|1175.82|1173.02|1175.82|1173.02|1169.33|1166.53|0
1656483000000|2022-06-29 06:10:00|1175.57|1172.77|1174.32|1171.52|1176.57|1173.77|1173.58|1170.78|0
1656483300000|2022-06-29 06:15:00|1174.57|1171.77|1173.21|1170.41|1175.07|1172.27|1172.58|1169.78|0
1656483600000|2022-06-29 06:20:00|1173.08|1170.28|1174.96|1172.16|1177.08|1174.28|1172.83|1170.03|0
1656483900000|2022-06-29 06:25:00|1175.08|1172.28|1173.08|1170.28|1175.33|1172.53|1172.83|1170.03|0
1656484200000|2022-06-29 06:30:00|1173.33|1170.53|1175.33|1172.53|1175.33|1172.53|1172.58|1169.78|0
1656484500000|2022-06-29 06:35:00|1176.08|1173.28|1178.58|1175.78|1178.83|1176.03|1175.58|1172.78|0
1656484800000|2022-06-29 06:40:00|1178.83|1176.03|1179.58|1176.78|1180.08|1177.28|1178.21|1175.41|0
1656485100000|2022-06-29 06:45:00|1179.33|1176.53|1181.07|1178.27|1181.07|1178.27|1177.58|1174.78|0
1656485400000|2022-06-29 06:50:00|1180.82|1178.02|1185.57|1182.77|1186.32|1183.52|1180.82|1178.02|0
1656485700000|2022-06-29 06:55:00|1186.07|1183.27|1184.57|1181.77|1186.32|1183.52|1183.57|1180.77|0
1656486000000|2022-06-29 07:00:00|1185.07|1182.27|1182.57|1179.77|1187.32|1184.52|1182.57|1179.77|0
1656486300000|2022-06-29 07:05:00|1182.12|1179.72|1183.12|1180.72|1184.25|1181.85|1179.26|1176.86|0
1656486600000|2022-06-29 07:10:00|1182.62|1180.22|1180.25|1177.85|1183.25|1180.85|1179.87|1177.47|0
1656486900000|2022-06-29 07:15:00|1179.38|1176.98|1174.88|1172.48|1179.38|1176.98|1171.63|1169.23|0
1656487200000|2022-06-29 07:20:00|1174.63|1172.23|1175.38|1172.98|1177.13|1174.73|1172.88|1170.48|0
1656487500000|2022-06-29 07:25:00|1175.88|1173.48|1173.88|1171.48|1176.38|1173.98|1170.38|1167.98|0
1656487800000|2022-06-29 07:30:00|1173.51|1171.11|1177.51|1175.11|1180.37|1177.97|1173.51|1171.11|0
1656488100000|2022-06-29 07:35:00|1177.26|1174.86|1174.13|1171.73|1178.13|1175.73|1172.13|1169.73|0
1656488400000|2022-06-29 07:40:00|1172.63|1170.23|1172.76|1170.36|1175.01|1172.61|1171.88|1169.48|0
1656488700000|2022-06-29 07:45:00|1172.88|1170.48|1175.63|1173.23|1177.13|1174.73|1171.26|1168.86|0
1656489000000|2022-06-29 07:50:00|1175.38|1172.98|1175.13|1172.73|1176.76|1174.36|1173.13|1170.73|0
1656489300000|2022-06-29 07:55:00|1175.63|1173.23|1178.38|1175.98|1179.87|1177.47|1174.88|1172.48|0
1656489600000|2022-06-29 08:00:00|1178.13|1175.73|1173.13|1170.73|1180.75|1178.35|1172.38|1169.98|0
1656489900000|2022-06-29 08:05:00|1173.63|1171.23|1169.76|1167.36|1174.13|1171.73|1168.76|1166.36|0
1656490200000|2022-06-29 08:10:00|1169.63|1167.23|1172.38|1169.98|1172.38|1169.98|1168.38|1165.98|0
1656490500000|2022-06-29 08:15:00|1172.26|1169.86|1173.38|1170.98|1175.13|1172.73|1171.88|1169.48|0
1656490800000|2022-06-29 08:20:00|1173.37|1170.97|1173.5|1171.1|1174.37|1171.97|1170.87|1168.47|0
1656491100000|2022-06-29 08:25:00|1173.87|1171.47|1174.12|1171.72|1174.87|1172.47|1172.37|1169.97|0
1656491400000|2022-06-29 08:30:00|1173.87|1171.47|1173.25|1170.85|1173.87|1171.47|1171.87|1169.47|0
1656491700000|2022-06-29 08:35:00|1173.12|1170.72|1172|1169.6|1173.5|1171.1|1169.38|1166.98|0
1656492000000|2022-06-29 08:40:00|1172.12|1169.72|1173.25|1170.85|1175.12|1172.72|1171.62|1169.22|0
1656492300000|2022-06-29 08:45:00|1173.12|1170.72|1172.12|1169.72|1174.37|1171.97|1170.75|1168.35|0
1656492600000|2022-06-29 08:50:00|1172.37|1169.97|1172.87|1170.47|1173.37|1170.97|1171.87|1169.47|0
1656492900000|2022-06-29 08:55:00|1172.25|1169.85|1172.87|1170.47|1173.25|1170.85|1171.12|1168.72|0
1656493200000|2022-06-29 09:00:00|1173.37|1170.97|1171|1168.6|1174.25|1171.85|1171|1168.6|0
1656493500000|2022-06-29 09:05:00|1170.87|1168.47|1171.62|1169.22|1172.12|1169.72|1170.38|1167.98|0
1656493800000|2022-06-29 09:10:00|1171.5|1169.1|1171.5|1169.1|1171.62|1169.22|1169.63|1167.23|0
1656494100000|2022-06-29 09:15:00|1171.62|1169.22|1172.12|1169.72|1172.62|1170.22|1170.87|1168.47|0
1656494400000|2022-06-29 09:20:00|1172.37|1169.97|1172.87|1170.47|1173.37|1170.97|1171.87|1169.47|0
1656494700000|2022-06-29 09:25:00|1172.75|1170.35|1172.87|1170.47|1173.75|1171.35|1172.12|1169.72|0
1656495000000|2022-06-29 09:30:00|1173.12|1170.72|1177.62|1175.22|1177.87|1175.47|1173.12|1170.72|0
1656495300000|2022-06-29 09:35:00|1177.87|1175.47|1179.75|1177.35|1179.87|1177.47|1177.37|1174.97|0
1656495600000|2022-06-29 09:40:00|1179.87|1177.47|1179.12|1176.72|1180.37|1177.97|1178.87|1176.47|0
1656495900000|2022-06-29 09:45:00|1179|1176.6|1178.75|1176.35|1181.87|1179.47|1177.62|1175.22|0
1656496200000|2022-06-29 09:50:00|1178.87|1176.47|1184.37|1181.97|1184.62|1182.22|1178.87|1176.47|0
1656496500000|2022-06-29 09:55:00|1184.62|1182.22|1188.36|1185.96|1189.11|1186.71|1183.12|1180.72|0
1656496800000|2022-06-29 10:00:00|1187.11|1184.71|1182.25|1179.85|1187.36|1184.96|1181.62|1179.22|0
1656497100000|2022-06-29 10:05:00|1182.37|1179.97|1179.87|1177.47|1182.62|1180.22|1179.12|1176.72|0
1656497400000|2022-06-29 10:10:00|1179.62|1177.22|1184|1181.6|1184.37|1181.97|1179.62|1177.22|0
1656497700000|2022-06-29 10:15:00|1184.12|1181.72|1183.62|1181.22|1184.87|1182.47|1181.87|1179.47|0
1656498000000|2022-06-29 10:20:00|1183.87|1181.47|1184.5|1182.1|1184.5|1182.1|1180.62|1178.22|0
1656498300000|2022-06-29 10:25:00|1184.62|1182.22|1184.87|1182.47|1185.75|1183.35|1182.87|1180.47|0
1656498600000|2022-06-29 10:30:00|1184.75|1182.35|1184.37|1181.97|1185.87|1183.47|1183.25|1180.85|0
1656498900000|2022-06-29 10:35:00|1183.87|1181.47|1183.87|1181.47|1184.87|1182.47|1182.12|1179.72|0
1656499200000|2022-06-29 10:40:00|1183.75|1181.35|1185.62|1183.22|1185.62|1183.22|1181.87|1179.47|0
1656499500000|2022-06-29 10:45:00|1185.12|1182.72|1185.86|1183.46|1187.61|1185.21|1184.87|1182.47|0
1656499800000|2022-06-29 10:50:00|1186.11|1183.71|1186.61|1184.21|1186.61|1184.21|1184.11|1181.71|0
1656500100000|2022-06-29 10:55:00|1186.86|1184.46|1184.49|1182.09|1187.11|1184.71|1183.36|1180.96|0
1656500400000|2022-06-29 11:00:00|1184.86|1182.46|1185.24|1182.84|1186.61|1184.21|1183.61|1181.21|0
1656500700000|2022-06-29 11:05:00|1185.11|1182.71|1184.86|1182.46|1186.61|1184.21|1184.36|1181.96|0
1656501000000|2022-06-29 11:10:00|1185.11|1182.71|1185.36|1182.96|1188.61|1186.21|1184.86|1182.46|0
1656501300000|2022-06-29 11:15:00|1184.86|1182.46|1184.24|1181.84|1188.36|1185.96|1184.11|1181.71|0
1656501600000|2022-06-29 11:20:00|1184.11|1181.71|1184.11|1181.71|1185.11|1182.71|1183.36|1180.96|0
1656501900000|2022-06-29 11:25:00|1183.99|1181.59|1183.86|1181.46|1184.74|1182.34|1183.49|1181.09|0
1656502200000|2022-06-29 11:30:00|1183.99|1181.59|1181.61|1179.21|1183.99|1181.59|1181|1178.6|0
1656502500000|2022-06-29 11:35:00|1181.86|1179.46|1177.62|1175.22|1182.61|1180.21|1177.62|1175.22|0
1656502800000|2022-06-29 11:40:00|1177.5|1175.1|1178.12|1175.72|1178.62|1176.22|1177.37|1174.97|0
1656503100000|2022-06-29 11:45:00|1178.25|1175.85|1176.62|1174.22|1178.62|1176.22|1176.12|1173.72|0
1656503400000|2022-06-29 11:50:00|1176.87|1174.47|1171.62|1169.22|1177.12|1174.72|1171.62|1169.22|0
1656503700000|2022-06-29 11:55:00|1172.12|1169.72|1169.37|1166.97|1173.37|1170.97|1168.37|1165.97|0
1656504000000|2022-06-29 12:00:00|1169.25|1166.85|1162.88|1160.48|1169.87|1167.47|1162.13|1159.73|0
1656504300000|2022-06-29 12:05:00|1163.13|1160.73|1164.38|1161.98|1164.63|1162.23|1161.38|1158.98|0
1656504600000|2022-06-29 12:10:00|1164.63|1162.23|1164.38|1161.98|1164.88|1162.48|1163.38|1160.98|0
1656504900000|2022-06-29 12:15:00|1164.13|1161.73|1164.88|1162.48|1165.12|1162.72|1161.63|1159.23|0
1656505200000|2022-06-29 12:20:00|1164.38|1161.98|1170.12|1167.72|1170.25|1167.85|1163.38|1160.98|0
1656505500000|2022-06-29 12:25:00|1170.25|1167.85|1169.5|1167.1|1170.87|1168.47|1169.12|1166.72|0
1656505800000|2022-06-29 12:30:00|1169.62|1167.22|1174.62|1172.22|1178.12|1175.72|1168.12|1165.72|0
1656506100000|2022-06-29 12:35:00|1174.87|1172.47|1179.36|1176.96|1180.62|1178.22|1174.87|1172.47|0
1656506400000|2022-06-29 12:40:00|1179.61|1177.21|1176.12|1173.72|1180.36|1177.96|1175.87|1173.47|0
1656506700000|2022-06-29 12:45:00|1176.37|1173.97|1176.37|1173.97|1178.24|1175.84|1173.87|1171.47|0
1656507000000|2022-06-29 12:50:00|1176.62|1174.22|1175.37|1172.97|1176.62|1174.22|1173.87|1171.47|0
1656507300000|2022-06-29 12:55:00|1175.62|1173.22|1176.12|1173.72|1179.11|1176.71|1175.12|1172.72|0
1656507600000|2022-06-29 13:00:00|1176.62|1174.22|1172.37|1169.97|1177.36|1174.96|1170.62|1168.22|0
1656507900000|2022-06-29 13:05:00|1171.5|1169.1|1172.62|1170.22|1175.62|1173.22|1171|1168.6|0
1656508200000|2022-06-29 13:10:00|1172|1169.6|1169.37|1166.97|1172.87|1170.47|1168.62|1166.22|0
1656508500000|2022-06-29 13:15:00|1169.62|1167.22|1165.62|1163.22|1172.87|1170.47|1164.62|1162.22|0
1656508800000|2022-06-29 13:20:00|1165.87|1163.47|1168.12|1165.72|1169.62|1167.22|1165.37|1162.97|0
1656509100000|2022-06-29 13:25:00|1167.87|1165.47|1172.12|1169.72|1174.12|1171.72|1167.87|1165.47|0
1656509400000|2022-06-29 13:30:00|1170.87|1168.47|1190.11|1187.71|1191.86|1189.46|1167.12|1164.72|0
1656509700000|2022-06-29 13:35:00|1190.86|1188.46|1192.86|1190.46|1194.11|1191.71|1182.87|1180.47|0
1656510000000|2022-06-29 13:40:00|1193.61|1191.21|1192.86|1190.46|1197.11|1194.71|1188.36|1185.96|0
1656510300000|2022-06-29 13:45:00|1195.36|1192.96|1188.36|1185.96|1199.11|1196.71|1187.36|1184.96|0
1656510600000|2022-06-29 13:50:00|1189.11|1186.71|1167.88|1165.48|1189.61|1187.21|1165.13|1162.73|0
1656510900000|2022-06-29 13:55:00|1168.63|1166.23|1172.87|1170.47|1175.12|1172.72|1167.88|1165.48|0
1656511200000|2022-06-29 14:00:00|1173.12|1170.72|1164.86|1162.46|1177.87|1175.47|1161.37|1158.97|0
1656511500000|2022-06-29 14:05:00|1165.86|1163.46|1170.61|1168.21|1172.61|1170.21|1165.11|1162.71|0
1656511800000|2022-06-29 14:10:00|1170.86|1168.46|1173.11|1170.71|1173.11|1170.71|1162.87|1160.47|0
1656512100000|2022-06-29 14:15:00|1173.36|1170.96|1185.36|1182.96|1187.11|1184.71|1170.86|1168.46|0
1656512400000|2022-06-29 14:20:00|1185.86|1183.46|1181.36|1178.96|1186.36|1183.96|1181.11|1178.71|0
1656512700000|2022-06-29 14:25:00|1180.36|1177.96|1173.11|1170.71|1180.86|1178.46|1167.12|1164.72|0
1656513000000|2022-06-29 14:30:00|1172.74|1170.34|1170.62|1168.22|1175.36|1172.96|1163.12|1160.72|0
1656513300000|2022-06-29 14:35:00|1170.86|1168.46|1173.11|1170.71|1182.61|1180.21|1170.86|1168.46|0
1656513600000|2022-06-29 14:40:00|1172.86|1170.46|1165.37|1162.97|1174.61|1172.21|1163.5|1161.1|0
1656513900000|2022-06-29 14:45:00|1164.87|1162.47|1168.5|1166.1|1171.36|1168.96|1162.62|1160.22|0
1656514200000|2022-06-29 14:50:00|1168.37|1165.97|1169.12|1166.72|1173.36|1170.96|1162.62|1160.22|0
1656514500000|2022-06-29 14:55:00|1169.87|1167.47|1175.61|1173.21|1176.36|1173.96|1168.87|1166.47|0
1656514800000|2022-06-29 15:00:00|1176.36|1173.96|1179.24|1176.84|1179.86|1177.46|1173.11|1170.71|0
1656515100000|2022-06-29 15:05:00|1179.36|1176.96|1178.11|1175.71|1184.11|1181.71|1174.61|1172.21|0
1656515400000|2022-06-29 15:10:00|1177.86|1175.46|1181.36|1178.96|1182.61|1180.21|1175.11|1172.71|0
1656515700000|2022-06-29 15:15:00|1180.86|1178.46|1183.36|1180.96|1184.36|1181.96|1177.11|1174.71|0
1656516000000|2022-06-29 15:20:00|1183.86|1181.46|1188.61|1186.21|1191.85|1189.45|1182.61|1180.21|0
1656516300000|2022-06-29 15:25:00|1187.86|1185.46|1184.37|1181.97|1188.86|1186.46|1182.61|1180.21|0
1656516600000|2022-06-29 15:30:00|1184.62|1182.22|1179.87|1177.47|1187.36|1184.96|1178.62|1176.22|0
1656516900000|2022-06-29 15:35:00|1179.12|1176.72|1176.13|1173.73|1180.62|1178.22|1172.62|1170.22|0
1656517200000|2022-06-29 15:40:00|1175.88|1173.48|1182.37|1179.97|1182.75|1180.35|1173.63|1171.23|0
1656517500000|2022-06-29 15:45:00|1182.12|1179.72|1181.12|1178.72|1183.87|1181.47|1176.87|1174.47|0
1656517800000|2022-06-29 15:50:00|1181.87|1179.47|1174.88|1172.48|1182.37|1179.97|1173.63|1171.23|0
1656518100000|2022-06-29 15:55:00|1175.63|1173.23|1178.12|1175.72|1182.62|1180.22|1175.38|1172.98|0
1656518400000|2022-06-29 16:00:00|1178.62|1176.22|1180.37|1177.97|1183.62|1181.22|1177.37|1174.97|0
1656518700000|2022-06-29 16:05:00|1180.12|1177.72|1187.62|1185.22|1187.62|1185.22|1179.12|1176.72|0
1656519000000|2022-06-29 16:10:00|1187.37|1184.97|1190.13|1187.73|1192.38|1189.98|1185.63|1183.23|0
1656519300000|2022-06-29 16:15:00|1190.63|1188.23|1188.38|1185.98|1190.63|1188.23|1186.38|1183.98|0
1656519600000|2022-06-29 16:20:00|1187.88|1185.48|1195.25|1192.85|1195.62|1193.22|1185.63|1183.23|0
1656519900000|2022-06-29 16:25:00|1195.37|1192.97|1198.37|1195.97|1199.62|1197.22|1195.37|1192.97|0
1656520200000|2022-06-29 16:30:00|1198.87|1196.47|1196.12|1193.72|1198.87|1196.47|1193.63|1191.23|0
1656520500000|2022-06-29 16:35:00|1196.62|1194.22|1188.13|1185.73|1196.62|1194.22|1185.38|1182.98|0
1656520800000|2022-06-29 16:40:00|1188.38|1185.98|1187.88|1185.48|1190.38|1187.98|1187.01|1184.61|0
1656521100000|2022-06-29 16:45:00|1188.13|1185.73|1190.88|1188.48|1191.88|1189.48|1185.63|1183.23|0
1656521400000|2022-06-29 16:50:00|1191.13|1188.73|1190.63|1188.23|1192.13|1189.73|1187.63|1185.23|0
1656521700000|2022-06-29 16:55:00|1190.13|1187.73|1187.88|1185.48|1192.88|1190.48|1186.63|1184.23|0
1656522000000|2022-06-29 17:00:00|1188.13|1185.73|1190.13|1187.73|1190.63|1188.23|1186.38|1183.98|0
1656522300000|2022-06-29 17:05:00|1189.38|1186.98|1182.63|1180.23|1191.38|1188.98|1182.63|1180.23|0
1656522600000|2022-06-29 17:10:00|1182.13|1179.73|1193|1190.6|1193.12|1190.72|1180.14|1177.74|0
1656522900000|2022-06-29 17:15:00|1193.37|1190.97|1193.62|1191.22|1195.37|1192.97|1192.87|1190.47|0
1656523200000|2022-06-29 17:20:00|1193.87|1191.47|1194.89|1192.49|1196.37|1193.97|1193.87|1191.47|0
1656523500000|2022-06-29 17:25:00|1195.14|1192.74|1188.39|1185.99|1196.14|1193.74|1186.89|1184.49|0
1656523800000|2022-06-29 17:30:00|1188.64|1186.24|1190.14|1187.74|1192.64|1190.24|1187.39|1184.99|0
1656524100000|2022-06-29 17:35:00|1189.89|1187.49|1185.15|1182.75|1189.89|1187.49|1184.4|1182|0
1656524400000|2022-06-29 17:40:00|1185.4|1183|1181.9|1179.5|1186.15|1183.75|1181.4|1179|0
1656524700000|2022-06-29 17:45:00|1181.15|1178.75|1183.65|1181.25|1184.15|1181.75|1180.65|1178.25|0
1656525000000|2022-06-29 17:50:00|1183.15|1180.75|1180.9|1178.5|1183.9|1181.5|1179.9|1177.5|0
1656525300000|2022-06-29 17:55:00|1180.65|1178.25|1175.65|1173.25|1180.65|1178.25|1175.15|1172.75|0
1656525600000|2022-06-29 18:00:00|1175.78|1173.38|1167.64|1165.24|1177.15|1174.75|1167.64|1165.24|0
1656525900000|2022-06-29 18:05:00|1167.89|1165.49|1169.64|1167.24|1171.64|1169.24|1167.14|1164.74|0
1656526200000|2022-06-29 18:10:00|1169.39|1166.99|1170.14|1167.74|1172.14|1169.74|1168.14|1165.74|0
1656526500000|2022-06-29 18:15:00|1170.39|1167.99|1170.39|1167.99|1170.64|1168.24|1167.39|1164.99|0
1656526800000|2022-06-29 18:20:00|1170.14|1167.74|1174.63|1172.23|1175.63|1173.23|1170.14|1167.74|0
1656527100000|2022-06-29 18:25:00|1174.38|1171.98|1171.39|1168.99|1175.88|1173.48|1169.89|1167.49|0
1656527400000|2022-06-29 18:30:00|1170.89|1168.49|1175.13|1172.73|1176.88|1174.48|1170.39|1167.99|0
1656527700000|2022-06-29 18:35:00|1174.63|1172.23|1178.63|1176.23|1178.88|1176.48|1174.63|1172.23|0
1656528000000|2022-06-29 18:40:00|1178.88|1176.48|1184.13|1181.73|1184.13|1181.73|1177.63|1175.23|0
1656528300000|2022-06-29 18:45:00|1185.13|1182.73|1185.38|1182.98|1186.88|1184.48|1183.38|1180.98|0
1656528600000|2022-06-29 18:50:00|1186.13|1183.73|1182.88|1180.48|1187.13|1184.73|1182.88|1180.48|0
1656528900000|2022-06-29 18:55:00|1182.63|1180.23|1183.13|1180.73|1183.88|1181.48|1179.88|1177.48|0
1656529200000|2022-06-29 19:00:00|1183.38|1180.98|1184.13|1181.73|1188.62|1186.22|1181.38|1178.98|0
1656529500000|2022-06-29 19:05:00|1183.88|1181.48|1177.88|1175.48|1185.13|1182.73|1177.88|1175.48|0
1656529800000|2022-06-29 19:10:00|1179.13|1176.73|1181.38|1178.98|1184.38|1181.98|1179.13|1176.73|0
1656530100000|2022-06-29 19:15:00|1181.63|1179.23|1178.87|1176.47|1183.38|1180.98|1174.13|1171.73|0
1656530400000|2022-06-29 19:20:00|1179.12|1176.72|1174.88|1172.48|1179.62|1177.22|1174.63|1172.23|0
1656530700000|2022-06-29 19:25:00|1174.63|1172.23|1169.13|1166.73|1176.01|1173.61|1168.88|1166.48|0
1656531000000|2022-06-29 19:30:00|1169.38|1166.98|1180.37|1177.97|1181.37|1178.97|1169.38|1166.98|0
1656531300000|2022-06-29 19:35:00|1180.62|1178.22|1181.37|1178.97|1184.12|1181.72|1178.87|1176.47|0
1656531600000|2022-06-29 19:40:00|1182.37|1179.97|1182.12|1179.72|1184.37|1181.97|1179.87|1177.47|0
1656531900000|2022-06-29 19:45:00|1181.62|1179.22|1184.13|1181.73|1186.37|1183.97|1179.87|1177.47|0
1656532200000|2022-06-29 19:50:00|1182.88|1180.48|1183.88|1181.48|1188.62|1186.22|1179.38|1176.98|0
1656532500000|2022-06-29 19:55:00|1183.38|1180.98|1180.13|1177.73|1183.38|1180.98|1175.63|1173.23|0
1656532800000|2022-06-29 20:00:00|1179.63|1177.23|1178.13|1175.73|1182.13|1179.73|1177.13|1174.73|0
1656533100000|2022-06-29 20:05:00|1177.88|1175.48|1179.13|1176.73|1179.88|1177.48|1177.13|1174.73|0
1656533400000|2022-06-29 20:10:00|1178.88|1176.48|1183.63|1181.23|1183.63|1181.23|1178.63|1176.23|0
1656533700000|2022-06-29 20:15:00|1183.08|1180.28|1180.33|1177.53|1183.33|1180.53|1180.33|1177.53|0
1656534000000|2022-06-29 20:20:00|1180.08|1177.28|1180.83|1178.03|1181.08|1178.28|1179.33|1176.53|0
1656534300000|2022-06-29 20:25:00|1180.96|1178.16|1180.58|1177.78|1181.21|1178.41|1179.08|1176.28|0
1656534600000|2022-06-29 20:30:00|1180.46|1177.66|1178.33|1175.53|1180.46|1177.66|1178.08|1175.28|0
1656534900000|2022-06-29 20:35:00|1178.83|1176.03|1179.08|1176.28|1179.33|1176.53|1178.46|1175.66|0
1656535200000|2022-06-29 20:40:00|1178.83|1176.03|1179.08|1176.28|1179.08|1176.28|1178.58|1175.78|0
1656535500000|2022-06-29 20:45:00|1178.83|1176.03|1177.71|1174.91|1178.83|1176.03|1177.71|1174.91|0
1656535800000|2022-06-29 20:50:00|1177.83|1175.03|1178.83|1176.03|1179.08|1176.28|1177.83|1175.03|0
1656536100000|2022-06-29 20:55:00|1179.08|1176.28|1178.46|1175.66|1179.33|1176.53|1178.08|1175.28|0
1656536400000|2022-06-29 21:00:00|1178.53|1175.73|1178.31|1175.51|1178.6|1175.8|1178.16|1175.36|0
1656536700000|2022-06-29 21:05:00|1178.49|1175.69|1178.64|1175.84|1178.71|1175.91|1178.24|1175.44|0
1656537000000|2022-06-29 21:10:00|1178.86|1176.06|1178.86|1176.06|1179.07|1176.27|1178.64|1175.84|0
1656537300000|2022-06-29 21:15:00|1178.64|1175.84|1178.64|1175.84|1178.82|1176.02|1178.64|1175.84|0
1656537600000|2022-06-29 21:20:00|1178.75|1175.95|1178.64|1175.84|1178.75|1175.95|1178.64|1175.84|0
1656537900000|2022-06-29 21:25:00|1178.71|1175.91|1178.57|1175.77|1178.71|1175.91|1178.42|1175.62|0
1656538200000|2022-06-29 21:30:00|1178.71|1175.91|1179|1176.2|1179|1176.2|1178.71|1175.91|0
1656538500000|2022-06-29 21:35:00|1178.71|1175.91|1179|1176.2|1179|1176.2|1178.71|1175.91|0
1656538800000|2022-06-29 21:40:00|1178.96|1176.16|1178.79|1175.99|1179.03|1176.23|1178.64|1175.84|0
1656539100000|2022-06-29 21:45:00|1178.93|1176.13|1178.93|1176.13|1178.93|1176.13|1178.93|1176.13|0
1656539400000|2022-06-29 21:50:00|1178.64|1175.84|1178.79|1175.99|1178.86|1176.06|1178.64|1175.84|0
1656539700000|2022-06-29 21:55:00|1178.86|1176.06|1178.96|1176.16|1178.96|1176.16|1178.75|1175.95|0
1656540000000|2022-06-29 22:00:00|1177.46|1174.66|1179.58|1176.78|1179.83|1177.03|1177.46|1174.66|0
1656540300000|2022-06-29 22:05:00|1179.33|1176.53|1180.21|1177.41|1181.08|1178.28|1179.08|1176.28|0
1656540600000|2022-06-29 22:10:00|1180.08|1177.28|1181.08|1178.28|1181.33|1178.53|1180.08|1177.28|0
1656540900000|2022-06-29 22:15:00|1181.33|1178.53|1179.83|1177.03|1181.33|1178.53|1178.96|1176.16|0
1656541200000|2022-06-29 22:20:00|1179.71|1176.91|1178.83|1176.03|1179.83|1177.03|1178.58|1175.78|0
1656541500000|2022-06-29 22:25:00|1178.58|1175.78|1178.08|1175.28|1178.58|1175.78|1177.58|1174.78|0
1656541800000|2022-06-29 22:30:00|1177.96|1175.16|1179.08|1176.28|1179.46|1176.66|1177.83|1175.03|0
1656542100000|2022-06-29 22:35:00|1179.21|1176.41|1179.83|1177.03|1179.83|1177.03|1179.21|1176.41|0
1656542400000|2022-06-29 22:40:00|1179.71|1176.91|1179.83|1177.03|1180.08|1177.28|1179.58|1176.78|0
1656542700000|2022-06-29 22:45:00|1179.71|1176.91|1179.83|1177.03|1180.58|1177.78|1179.58|1176.78|0
1656543000000|2022-06-29 22:50:00|1180.08|1177.28|1178.71|1175.91|1180.08|1177.28|1178.08|1175.28|0
1656543300000|2022-06-29 22:55:00|1178.58|1175.78|1179.83|1177.03|1180.08|1177.28|1178.58|1175.78|0
1656543600000|2022-06-29 23:00:00|1179.71|1176.91|1181.83|1179.03|1182.08|1179.28|1179.58|1176.78|0
1656543900000|2022-06-29 23:05:00|1182.08|1179.28|1181.58|1178.78|1182.08|1179.28|1181.08|1178.28|0
1656544200000|2022-06-29 23:10:00|1181.33|1178.53|1180.96|1178.16|1181.33|1178.53|1180.58|1177.78|0
1656544500000|2022-06-29 23:15:00|1181.21|1178.41|1181.33|1178.53|1181.58|1178.78|1180.58|1177.78|0
1656544800000|2022-06-29 23:20:00|1181.08|1178.28|1184.32|1181.52|1184.82|1182.02|1181.08|1178.28|0
1656545100000|2022-06-29 23:25:00|1184.2|1181.4|1184.57|1181.77|1185.07|1182.27|1183.58|1180.78|0
1656545400000|2022-06-29 23:30:00|1184.7|1181.9|1184.32|1181.52|1186.07|1183.27|1184.32|1181.52|0
1656545700000|2022-06-29 23:35:00|1184.45|1181.65|1184.07|1181.27|1184.57|1181.77|1183.33|1180.53|0
1656546000000|2022-06-29 23:40:00|1183.82|1181.02|1183.33|1180.53|1184.32|1181.52|1183.08|1180.28|0
1656546300000|2022-06-29 23:45:00|1183.08|1180.28|1182.83|1180.03|1183.82|1181.02|1182.58|1179.78|0
1656546600000|2022-06-29 23:50:00|1183.08|1180.28|1184.45|1181.65|1184.57|1181.77|1182.83|1180.03|0
1656546900000|2022-06-29 23:55:00|1184.82|1182.02|1184.07|1181.27|1184.82|1182.02|1183.57|1180.77|0
1656547200000|2022-06-30 00:00:00|1184.32|1181.52|1186.07|1183.27|1191.07|1188.27|1183.82|1181.02|0
1656547500000|2022-06-30 00:05:00|1186.2|1183.4|1183.82|1181.02|1186.2|1183.4|1182.58|1179.78|0
1656547800000|2022-06-30 00:10:00|1184.07|1181.27|1184.32|1181.52|1186.07|1183.27|1183.57|1180.77|0
1656548100000|2022-06-30 00:15:00|1184.57|1181.77|1184.32|1181.52|1187.32|1184.52|1183.57|1180.77|0
1656548400000|2022-06-30 00:20:00|1184.2|1181.4|1184.96|1182.16|1185.71|1182.91|1183.08|1180.28|0
1656548700000|2022-06-30 00:25:00|1184.71|1181.91|1184.83|1182.03|1185.71|1182.91|1183.58|1180.78|0
1656549000000|2022-06-30 00:30:00|1184.58|1181.78|1185.71|1182.91|1185.96|1183.16|1182.58|1179.78|0
1656549300000|2022-06-30 00:35:00|1185.83|1183.03|1185.08|1182.28|1185.83|1183.03|1183.58|1180.78|0
1656549600000|2022-06-30 00:40:00|1184.96|1182.16|1182.33|1179.53|1184.96|1182.16|1181.58|1178.78|0
1656549900000|2022-06-30 00:45:00|1182.08|1179.28|1184.33|1181.53|1184.71|1181.91|1181.71|1178.91|0
1656550200000|2022-06-30 00:50:00|1184.58|1181.78|1185.46|1182.66|1185.83|1183.03|1183.58|1180.78|0
1656550500000|2022-06-30 00:55:00|1185.33|1182.53|1184.96|1182.16|1186.08|1183.28|1184.33|1181.53|0
1656550800000|2022-06-30 01:00:00|1185.21|1182.41|1188.46|1185.66|1188.83|1186.03|1185.21|1182.41|0
1656551100000|2022-06-30 01:05:00|1188.33|1185.53|1190.7|1187.9|1190.7|1187.9|1187.08|1184.28|0
1656551400000|2022-06-30 01:10:00|1190.32|1187.52|1191.82|1189.02|1193.07|1190.27|1190.2|1187.4|0
1656551700000|2022-06-30 01:15:00|1192.07|1189.27|1194.57|1191.77|1195.57|1192.77|1192.07|1189.27|0
1656552000000|2022-06-30 01:20:00|1194.45|1191.65|1193.57|1190.77|1195.07|1192.27|1192.32|1189.52|0
1656552300000|2022-06-30 01:25:00|1193.32|1190.52|1192.82|1190.02|1194.32|1191.52|1192.57|1189.77|0
1656552600000|2022-06-30 01:30:00|1192.57|1189.77|1190.57|1187.77|1194.07|1191.27|1189.82|1187.02|0
1656552900000|2022-06-30 01:35:00|1190.32|1187.52|1190.07|1187.27|1191.32|1188.52|1188.71|1185.91|0
1656553200000|2022-06-30 01:40:00|1190.45|1187.65|1190.32|1187.52|1192.57|1189.77|1189.82|1187.02|0
1656553500000|2022-06-30 01:45:00|1190.07|1187.27|1191.57|1188.77|1191.82|1189.02|1189.32|1186.52|0
1656553800000|2022-06-30 01:50:00|1191.7|1188.9|1191.82|1189.02|1192.07|1189.27|1189.57|1186.77|0
1656554100000|2022-06-30 01:55:00|1191.7|1188.9|1194.82|1192.02|1195.07|1192.27|1191.7|1188.9|0
1656554400000|2022-06-30 02:00:00|1194.07|1191.27|1192.45|1189.65|1194.82|1192.02|1192.32|1189.52|0
1656554700000|2022-06-30 02:05:00|1192.32|1189.52|1191.57|1188.77|1193.82|1191.02|1191.57|1188.77|0
1656555000000|2022-06-30 02:10:00|1191.07|1188.27|1190.7|1187.9|1191.82|1189.02|1189.82|1187.02|0
1656555300000|2022-06-30 02:15:00|1190.82|1188.02|1190.45|1187.65|1191.32|1188.52|1190.07|1187.27|0
1656555600000|2022-06-30 02:20:00|1190.32|1187.52|1188.96|1186.16|1190.57|1187.77|1187.83|1185.03|0
1656555900000|2022-06-30 02:25:00|1188.83|1186.03|1186.33|1183.53|1189.45|1186.65|1185.83|1183.03|0
1656556200000|2022-06-30 02:30:00|1186.08|1183.28|1187.46|1184.66|1187.46|1184.66|1184.96|1182.16|0
1656556500000|2022-06-30 02:35:00|1187.58|1184.78|1187.71|1184.91|1188.33|1185.53|1186.83|1184.03|0
1656556800000|2022-06-30 02:40:00|1187.83|1185.03|1186.71|1183.91|1188.46|1185.66|1186.58|1183.78|0
1656557100000|2022-06-30 02:45:00|1186.33|1183.53|1190.32|1187.52|1190.95|1188.15|1185.83|1183.03|0
1656557400000|2022-06-30 02:50:00|1189.82|1187.02|1188.58|1185.78|1190.57|1187.77|1188.33|1185.53|0
1656557700000|2022-06-30 02:55:00|1188.33|1185.53|1187.33|1184.53|1188.58|1185.78|1186.08|1183.28|0
1656558000000|2022-06-30 03:00:00|1186.83|1184.03|1186.21|1183.41|1187.71|1184.91|1186.08|1183.28|0
1656558300000|2022-06-30 03:05:00|1186.08|1183.28|1186.58|1183.78|1187.83|1185.03|1185.33|1182.53|0
1656558600000|2022-06-30 03:10:00|1186.33|1183.53|1187.08|1184.28|1187.58|1184.78|1185.83|1183.03|0
1656558900000|2022-06-30 03:15:00|1187.33|1184.53|1187.08|1184.28|1188.08|1185.28|1185.83|1183.03|0
1656559200000|2022-06-30 03:20:00|1187.33|1184.53|1186.58|1183.78|1187.71|1184.91|1186.58|1183.78|0
1656559500000|2022-06-30 03:25:00|1186.83|1184.03|1186.83|1184.03|1187.33|1184.53|1186.58|1183.78|0
1656559800000|2022-06-30 03:30:00|1187.33|1184.53|1188.58|1185.78|1189.07|1186.27|1186.58|1183.78|0
1656560100000|2022-06-30 03:35:00|1188.33|1185.53|1189.57|1186.77|1190.07|1187.27|1188.08|1185.28|0
1656560400000|2022-06-30 03:40:00|1189.7|1186.9|1189.82|1187.02|1190.32|1187.52|1188.82|1186.02|0
1656560700000|2022-06-30 03:45:00|1190.07|1187.27|1192.32|1189.52|1192.82|1190.02|1189.57|1186.77|0
1656561000000|2022-06-30 03:50:00|1192.07|1189.27|1191.57|1188.77|1192.07|1189.27|1191.32|1188.52|0
1656561300000|2022-06-30 03:55:00|1191.7|1188.9|1191.32|1188.52|1192.07|1189.27|1190.57|1187.77|0
1656561600000|2022-06-30 04:00:00|1191.57|1188.77|1191.82|1189.02|1192.57|1189.77|1190.32|1187.52|0
1656561900000|2022-06-30 04:05:00|1191.57|1188.77|1192.07|1189.27|1192.07|1189.27|1190.82|1188.02|0
1656562200000|2022-06-30 04:10:00|1192.32|1189.52|1190.82|1188.02|1192.57|1189.77|1190.32|1187.52|0
1656562500000|2022-06-30 04:15:00|1190.57|1187.77|1189.57|1186.77|1191.07|1188.27|1189.57|1186.77|0
1656562800000|2022-06-30 04:20:00|1189.82|1187.02|1190.32|1187.52|1191.07|1188.27|1189.82|1187.02|0
1656563100000|2022-06-30 04:25:00|1190.45|1187.65|1190.82|1188.02|1190.82|1188.02|1189.82|1187.02|0
1656563400000|2022-06-30 04:30:00|1190.7|1187.9|1191.07|1188.27|1192.07|1189.27|1190.07|1187.27|0
1656563700000|2022-06-30 04:35:00|1191.2|1188.4|1192.57|1189.77|1193.32|1190.52|1190.95|1188.15|0
1656564000000|2022-06-30 04:40:00|1192.45|1189.65|1191.57|1188.77|1192.7|1189.9|1190.82|1188.02|0
1656564300000|2022-06-30 04:45:00|1191.45|1188.65|1192.07|1189.27|1192.32|1189.52|1191.32|1188.52|0
1656564600000|2022-06-30 04:50:00|1192.2|1189.4|1192.95|1190.15|1192.95|1190.15|1191.57|1188.77|0
1656564900000|2022-06-30 04:55:00|1192.82|1190.02|1192.82|1190.02|1194.07|1191.27|1192.32|1189.52|0
1656565200000|2022-06-30 05:00:00|1192.7|1189.9|1192.82|1190.02|1194.82|1192.02|1191.57|1188.77|0
1656565500000|2022-06-30 05:05:00|1192.7|1189.9|1193.7|1190.9|1194.7|1191.9|1192.57|1189.77|0
1656565800000|2022-06-30 05:10:00|1193.57|1190.77|1193.82|1191.02|1195.32|1192.52|1193.32|1190.52|0
1656566100000|2022-06-30 05:15:00|1193.57|1190.77|1195.07|1192.27|1195.07|1192.27|1192.2|1189.4|0
1656566400000|2022-06-30 05:20:00|1195.32|1192.52|1198.82|1196.02|1198.82|1196.02|1194.82|1192.02|0
1656566700000|2022-06-30 05:25:00|1199.82|1197.02|1204.57|1201.77|1209.81|1207.01|1199.82|1197.02|0
1656567000000|2022-06-30 05:30:00|1205.07|1202.27|1206.07|1203.27|1206.57|1203.77|1204.57|1201.77|0
1656567300000|2022-06-30 05:35:00|1206.57|1203.77|1207.7|1204.9|1209.07|1206.27|1206.32|1203.52|0
1656567600000|2022-06-30 05:40:00|1207.82|1205.02|1211.07|1208.27|1212.07|1209.27|1207.32|1204.52|0
1656567900000|2022-06-30 05:45:00|1211.2|1208.4|1208.57|1205.77|1211.2|1208.4|1207.07|1204.27|0
1656568200000|2022-06-30 05:50:00|1208.32|1205.52|1210.07|1207.27|1210.07|1207.27|1207.32|1204.52|0
1656568500000|2022-06-30 05:55:00|1209.82|1207.02|1206.82|1204.02|1210.07|1207.27|1205.57|1202.77|0
1656568800000|2022-06-30 06:00:00|1205.82|1203.02|1209.82|1207.02|1210.32|1207.52|1204.32|1201.52|0
1656569100000|2022-06-30 06:05:00|1210.07|1207.27|1214.82|1212.02|1215.07|1212.27|1209.7|1206.9|0
1656569400000|2022-06-30 06:10:00|1215.07|1212.27|1212.2|1209.4|1217.82|1215.02|1211.57|1208.77|0
1656569700000|2022-06-30 06:15:00|1211.82|1209.02|1212.57|1209.77|1213.32|1210.52|1210.57|1207.77|0
1656570000000|2022-06-30 06:20:00|1212.45|1209.65|1213.82|1211.02|1215.57|1212.77|1211.82|1209.02|0
1656570300000|2022-06-30 06:25:00|1213.57|1210.77|1219.32|1216.52|1220.31|1217.51|1213.32|1210.52|0
1656570600000|2022-06-30 06:30:00|1219.57|1216.77|1225.57|1222.77|1226.32|1223.52|1219.32|1216.52|0
1656570900000|2022-06-30 06:35:00|1225.82|1223.02|1226.57|1223.77|1232.57|1229.77|1225.57|1222.77|0
1656571200000|2022-06-30 06:40:00|1226.82|1224.02|1230.82|1228.02|1233.57|1230.77|1226.32|1223.52|0
1656571500000|2022-06-30 06:45:00|1231.07|1228.27|1228.32|1225.52|1231.82|1229.02|1227.57|1224.77|0
1656571800000|2022-06-30 06:50:00|1227.82|1225.02|1228.07|1225.27|1229.82|1227.02|1226.57|1223.77|0
1656572100000|2022-06-30 06:55:00|1227.57|1224.77|1226.95|1224.15|1228.7|1225.9|1225.45|1222.65|0
1656572400000|2022-06-30 07:00:00|1226.2|1223.4|1228.57|1225.77|1229.45|1226.65|1223.57|1220.77|0
1656572700000|2022-06-30 07:05:00|1228.75|1226.35|1227.62|1225.22|1232.12|1229.72|1225.62|1223.22|0
1656573000000|2022-06-30 07:10:00|1228.12|1225.72|1228.37|1225.97|1231.25|1228.85|1223.37|1220.97|0
1656573300000|2022-06-30 07:15:00|1229.87|1227.47|1232.62|1230.22|1235.87|1233.47|1229.87|1227.47|0
1656573600000|2022-06-30 07:20:00|1234|1231.6|1232.87|1230.47|1236|1233.6|1231.37|1228.97|0
1656573900000|2022-06-30 07:25:00|1232.5|1230.1|1232|1229.6|1233.75|1231.35|1227.38|1224.98|0
1656574200000|2022-06-30 07:30:00|1232.37|1229.97|1228.87|1226.47|1235.37|1232.97|1228.62|1226.22|0
1656574500000|2022-06-30 07:35:00|1228.5|1226.1|1230|1227.6|1230.75|1228.35|1226.63|1224.23|0
1656574800000|2022-06-30 07:40:00|1228.62|1226.22|1224.13|1221.73|1228.62|1226.22|1223.51|1221.11|0
1656575100000|2022-06-30 07:45:00|1223.88|1221.48|1219.63|1217.23|1227.62|1225.22|1219.63|1217.23|0
1656575400000|2022-06-30 07:50:00|1219.13|1216.73|1220.13|1217.73|1220.38|1217.98|1218.38|1215.98|0
1656575700000|2022-06-30 07:55:00|1220.38|1217.98|1221.38|1218.98|1222.87|1220.47|1219.01|1216.61|0
1656576000000|2022-06-30 08:00:00|1221.88|1219.48|1216.63|1214.23|1222.01|1219.61|1216.38|1213.98|0
1656576300000|2022-06-30 08:05:00|1217.13|1214.73|1219.13|1216.73|1220.63|1218.23|1215.01|1212.61|0
1656576600000|2022-06-30 08:10:00|1219.63|1217.23|1218.38|1215.98|1221.13|1218.73|1218.13|1215.73|0
1656576900000|2022-06-30 08:15:00|1218.63|1216.23|1222.87|1220.47|1223.12|1220.72|1217.88|1215.48|0
1656577200000|2022-06-30 08:20:00|1223|1220.6|1223.87|1221.47|1224.12|1221.72|1220.63|1218.23|0
1656577500000|2022-06-30 08:25:00|1223.62|1221.22|1225.12|1222.72|1225.87|1223.47|1222.62|1220.22|0
1656577800000|2022-06-30 08:30:00|1224.87|1222.47|1225.87|1223.47|1226.62|1224.22|1222.37|1219.97|0
1656578100000|2022-06-30 08:35:00|1226.12|1223.72|1218.88|1216.48|1227.37|1224.97|1216.88|1214.48|0
1656578400000|2022-06-30 08:40:00|1219.01|1216.61|1216.13|1213.73|1222.37|1219.97|1214.88|1212.48|0
1656578700000|2022-06-30 08:45:00|1216.38|1213.98|1222.75|1220.35|1223.75|1221.35|1216.13|1213.73|0
1656579000000|2022-06-30 08:50:00|1222.87|1220.47|1221.88|1219.48|1224|1221.6|1221.01|1218.61|0
1656579300000|2022-06-30 08:55:00|1222.12|1219.72|1223.37|1220.97|1224.62|1222.22|1221.13|1218.73|0
1656579600000|2022-06-30 09:00:00|1223.62|1221.22|1224.62|1222.22|1226.87|1224.47|1222.87|1220.47|0
1656579900000|2022-06-30 09:05:00|1226.62|1224.22|1228.12|1225.72|1229.12|1226.72|1223.5|1221.1|0
1656580200000|2022-06-30 09:10:00|1228.37|1225.97|1235.62|1233.22|1236|1233.6|1228.37|1225.97|0
1656580500000|2022-06-30 09:15:00|1236|1233.6|1237.87|1235.47|1238.12|1235.72|1235.75|1233.35|0
1656580800000|2022-06-30 09:20:00|1237.62|1235.22|1237.37|1234.97|1238.62|1236.22|1236|1233.6|0
1656581100000|2022-06-30 09:25:00|1237.12|1234.72|1237.86|1235.46|1238.12|1235.72|1236.62|1234.22|0
1656581400000|2022-06-30 09:30:00|1237.74|1235.34|1236.89|1234.49|1238.85|1236.45|1234.89|1232.49|0
1656581700000|2022-06-30 09:35:00|1236.77|1234.37|1235.89|1233.49|1238.89|1236.49|1235.89|1233.49|0
1656582000000|2022-06-30 09:40:00|1236.39|1233.99|1237.14|1234.74|1238.02|1235.62|1236.02|1233.62|0
1656582300000|2022-06-30 09:45:00|1237.39|1234.99|1235.14|1232.74|1237.77|1235.37|1234.64|1232.24|0
1656582600000|2022-06-30 09:50:00|1235.27|1232.87|1233.02|1230.62|1236.14|1233.74|1233.02|1230.62|0
1656582900000|2022-06-30 09:55:00|1233.27|1230.87|1226.53|1224.13|1233.77|1231.37|1226.53|1224.13|0
1656583200000|2022-06-30 10:00:00|1227.15|1224.75|1229.64|1227.24|1229.64|1227.24|1226.9|1224.5|0
1656583500000|2022-06-30 10:05:00|1229.15|1226.75|1228.65|1226.25|1232.14|1229.74|1228.4|1226|0
1656583800000|2022-06-30 10:10:00|1228.78|1226.38|1230.77|1228.37|1231.64|1229.24|1228.4|1226|0
1656584100000|2022-06-30 10:15:00|1230.89|1228.49|1230.89|1228.49|1231.64|1229.24|1230.02|1227.62|0
1656584400000|2022-06-30 10:20:00|1230.64|1228.24|1228.89|1226.49|1231.39|1228.99|1228.89|1226.49|0
1656584700000|2022-06-30 10:25:00|1228.64|1226.24|1235.39|1232.99|1235.39|1232.99|1228.64|1226.24|0
1656585000000|2022-06-30 10:30:00|1235.64|1233.24|1234.39|1231.99|1235.64|1233.24|1234.14|1231.74|0
1656585300000|2022-06-30 10:35:00|1234.89|1232.49|1236.64|1234.24|1237.14|1234.74|1234.64|1232.24|0
1656585600000|2022-06-30 10:40:00|1236.52|1234.12|1234.89|1232.49|1238.39|1235.99|1234.89|1232.49|0
1656585900000|2022-06-30 10:45:00|1235.14|1232.74|1235.89|1233.49|1236.89|1234.49|1233.64|1231.24|0
1656586200000|2022-06-30 10:50:00|1236.39|1233.99|1232.64|1230.24|1236.64|1234.24|1232.39|1229.99|0
1656586500000|2022-06-30 10:55:00|1232.52|1230.12|1230.65|1228.25|1232.64|1230.24|1229.53|1227.13|0
1656586800000|2022-06-30 11:00:00|1230.53|1228.13|1233.89|1231.49|1234.89|1232.49|1229.65|1227.25|0
1656587100000|2022-06-30 11:05:00|1234.14|1231.74|1231.78|1229.38|1234.39|1231.99|1231.78|1229.38|0
1656587400000|2022-06-30 11:10:00|1231.65|1229.25|1230.4|1228|1232.39|1229.99|1230.15|1227.75|0
1656587700000|2022-06-30 11:15:00|1230.28|1227.88|1232.14|1229.74|1233.39|1230.99|1229.4|1227|0
1656588000000|2022-06-30 11:20:00|1232.39|1229.99|1231.65|1229.25|1232.64|1230.24|1231.03|1228.63|0
1656588300000|2022-06-30 11:25:00|1231.78|1229.38|1229.53|1227.13|1232.89|1230.49|1228.9|1226.5|0
1656588600000|2022-06-30 11:30:00|1229.65|1227.25|1235.64|1233.24|1235.89|1233.49|1229.65|1227.25|0
1656588900000|2022-06-30 11:35:00|1235.89|1233.49|1238.14|1235.74|1238.89|1236.49|1234.89|1232.49|0
1656589200000|2022-06-30 11:40:00|1238.39|1235.99|1237.39|1234.99|1239.89|1237.49|1236.39|1233.99|0
1656589500000|2022-06-30 11:45:00|1237.27|1234.87|1238.14|1235.74|1240.27|1237.87|1237.27|1234.87|0
1656589800000|2022-06-30 11:50:00|1238.39|1235.99|1236.64|1234.24|1238.89|1236.49|1236.39|1233.99|0
1656590100000|2022-06-30 11:55:00|1236.89|1234.49|1235.4|1233|1236.89|1234.49|1234.4|1232|0
1656590400000|2022-06-30 12:00:00|1235.53|1233.13|1233.65|1231.25|1236.4|1234|1232.9|1230.5|0
1656590700000|2022-06-30 12:05:00|1233.15|1230.75|1235.15|1232.75|1235.9|1233.5|1232.9|1230.5|0
1656591000000|2022-06-30 12:10:00|1234.9|1232.5|1233.64|1231.24|1235.15|1232.75|1233.14|1230.74|0
1656591300000|2022-06-30 12:15:00|1233.77|1231.37|1235.39|1232.99|1235.64|1233.24|1233.14|1230.74|0
1656591600000|2022-06-30 12:20:00|1235.64|1233.24|1229.9|1227.5|1235.89|1233.49|1228.15|1225.75|0
1656591900000|2022-06-30 12:25:00|1230.15|1227.75|1231.4|1229|1231.4|1229|1228.4|1226|0
1656592200000|2022-06-30 12:30:00|1231.64|1229.24|1220.65|1218.25|1231.64|1229.24|1217.66|1215.26|0
1656592500000|2022-06-30 12:35:00|1220.9|1218.5|1223.64|1221.24|1223.64|1221.24|1217.9|1215.5|0
1656592800000|2022-06-30 12:40:00|1223.02|1220.62|1222.14|1219.74|1226.64|1224.24|1220.78|1218.38|0
1656593100000|2022-06-30 12:45:00|1221.64|1219.24|1220.4|1218|1221.64|1219.24|1217.9|1215.5|0
1656593400000|2022-06-30 12:50:00|1219.65|1217.25|1225.64|1223.24|1228.64|1226.24|1219.65|1217.25|0
1656593700000|2022-06-30 12:55:00|1225.89|1223.49|1232.64|1230.24|1232.64|1230.24|1225.64|1223.24|0
1656594000000|2022-06-30 13:00:00|1232.77|1230.37|1229.14|1226.74|1234.13|1231.73|1228.89|1226.49|0
1656594300000|2022-06-30 13:05:00|1229.64|1227.24|1225.89|1223.49|1230.64|1228.24|1224.89|1222.49|0
1656594600000|2022-06-30 13:10:00|1227.14|1224.74|1227.52|1225.12|1228.39|1225.99|1225.89|1223.49|0
1656594900000|2022-06-30 13:15:00|1226.89|1224.49|1221.64|1219.24|1227.89|1225.49|1220.4|1218|0
1656595200000|2022-06-30 13:20:00|1221.89|1219.49|1223.39|1220.99|1223.89|1221.49|1220.9|1218.5|0
1656595500000|2022-06-30 13:25:00|1223.89|1221.49|1224.14|1221.74|1225.89|1223.49|1221.39|1218.99|0
1656595800000|2022-06-30 13:30:00|1223.39|1220.99|1228.38|1225.98|1233.88|1231.48|1215.4|1213|0
1656596100000|2022-06-30 13:35:00|1230.87|1228.47|1242.63|1240.23|1243.13|1240.73|1227.13|1224.73|0
1656596400000|2022-06-30 13:40:00|1244.13|1241.73|1241.38|1238.98|1246.01|1243.61|1237.38|1234.98|0
1656596700000|2022-06-30 13:45:00|1241.63|1239.23|1240.39|1237.99|1246.38|1243.98|1237.64|1235.24|0
1656597000000|2022-06-30 13:50:00|1240.89|1238.49|1249.38|1246.98|1249.63|1247.23|1239.64|1237.24|0
1656597300000|2022-06-30 13:55:00|1249.63|1247.23|1251.63|1249.23|1254.76|1252.36|1246.63|1244.23|0
1656597600000|2022-06-30 14:00:00|1252.13|1249.73|1257.37|1254.97|1259.87|1257.47|1252.13|1249.73|0
1656597900000|2022-06-30 14:05:00|1257.87|1255.47|1256.63|1254.23|1259.12|1256.72|1253.63|1251.23|0
1656598200000|2022-06-30 14:10:00|1254.63|1252.23|1246.9|1244.5|1257.13|1254.73|1246.65|1244.25|0
1656598500000|2022-06-30 14:15:00|1246.4|1244|1249.39|1246.99|1252.89|1250.49|1245.15|1242.75|0
1656598800000|2022-06-30 14:20:00|1250.14|1247.74|1250.89|1248.49|1255.39|1252.99|1249.14|1246.74|0
1656599100000|2022-06-30 14:25:00|1251.89|1249.49|1250.64|1248.24|1253.14|1250.74|1247.64|1245.24|0
1656599400000|2022-06-30 14:30:00|1250.39|1247.99|1235.66|1233.26|1252.89|1250.49|1235.16|1232.76|0
1656599700000|2022-06-30 14:35:00|1236.15|1233.75|1243.9|1241.5|1243.9|1241.5|1235.66|1233.26|0
1656600000000|2022-06-30 14:40:00|1244.9|1242.5|1247.77|1245.37|1247.77|1245.37|1242.9|1240.5|0
1656600300000|2022-06-30 14:45:00|1247.89|1245.49|1243.64|1241.24|1248.14|1245.74|1242.64|1240.24|0
1656600600000|2022-06-30 14:50:00|1243.39|1240.99|1233.89|1231.49|1244.14|1241.74|1231.65|1229.25|0
1656600900000|2022-06-30 14:55:00|1233.64|1231.24|1227.89|1225.49|1234.89|1232.49|1226.64|1224.24|0
1656601200000|2022-06-30 15:00:00|1228.14|1225.74|1234.89|1232.49|1236.64|1234.24|1227.89|1225.49|0
1656601500000|2022-06-30 15:05:00|1233.89|1231.49|1223.4|1221|1233.89|1231.49|1222.4|1220|0
1656601800000|2022-06-30 15:10:00|1222.9|1220.5|1226.4|1224|1228.4|1226|1221.9|1219.5|0
1656602100000|2022-06-30 15:15:00|1226.9|1224.5|1225.15|1222.75|1227.15|1224.75|1221.4|1219|0
1656602400000|2022-06-30 15:20:00|1226.15|1223.75|1217.65|1215.25|1226.15|1223.75|1216.4|1214|0
1656602700000|2022-06-30 15:25:00|1218.4|1216|1212.15|1209.75|1218.4|1216|1207.16|1204.76|0
1656603000000|2022-06-30 15:30:00|1212.4|1210|1217.14|1214.74|1218.14|1215.74|1210.4|1208|0
1656603300000|2022-06-30 15:35:00|1217.39|1214.99|1214.4|1212|1220.89|1218.49|1214.15|1211.75|0
1656603600000|2022-06-30 15:40:00|1213.9|1211.5|1211.4|1209|1216.14|1213.74|1210.15|1207.75|0
1656603900000|2022-06-30 15:45:00|1210.9|1208.5|1206.15|1203.75|1212.4|1210|1204.16|1201.76|0
1656604200000|2022-06-30 15:50:00|1207.65|1205.25|1205.4|1203|1210.4|1208|1205.15|1202.75|0
1656604500000|2022-06-30 15:55:00|1205.15|1202.75|1202.16|1199.76|1209.65|1207.25|1201.41|1199.01|0
1656604800000|2022-06-30 16:00:00|1201.91|1199.51|1206.15|1203.75|1207.4|1205|1201.41|1199.01|0
1656605100000|2022-06-30 16:05:00|1205.9|1203.5|1214.15|1211.75|1214.9|1212.5|1205.9|1203.5|0
1656605400000|2022-06-30 16:10:00|1214.65|1212.25|1209.15|1206.75|1216.02|1213.62|1209.15|1206.75|0
1656605700000|2022-06-30 16:15:00|1209.65|1207.25|1206.15|1203.75|1212.65|1210.25|1205.15|1202.75|0
1656606000000|2022-06-30 16:20:00|1206.4|1204|1193.92|1191.52|1207.4|1205|1193.92|1191.52|0
1656606300000|2022-06-30 16:25:00|1193.67|1191.27|1187.42|1185.02|1194.41|1192.01|1186.42|1184.02|0
1656606600000|2022-06-30 16:30:00|1186.42|1184.02|1185.92|1183.52|1186.92|1184.52|1179.93|1177.53|0
1656606900000|2022-06-30 16:35:00|1186.17|1183.77|1191.15|1188.75|1192.9|1190.5|1186.17|1183.77|0
1656607200000|2022-06-30 16:40:00|1190.78|1188.38|1188.29|1185.89|1192.4|1190|1186.66|1184.26|0
1656607500000|2022-06-30 16:45:00|1187.66|1185.26|1191.9|1189.5|1191.9|1189.5|1184.16|1181.76|0
1656607800000|2022-06-30 16:50:00|1191.53|1189.13|1189.4|1187|1194.28|1191.88|1189.15|1186.75|0
1656608100000|2022-06-30 16:55:00|1189.15|1186.75|1189.4|1187|1192.4|1190|1186.91|1184.51|0
1656608400000|2022-06-30 17:00:00|1188.91|1186.51|1185.91|1183.51|1189.65|1187.25|1183.91|1181.51|0
1656608700000|2022-06-30 17:05:00|1185.66|1183.26|1194.65|1192.25|1195.4|1193|1185.66|1183.26|0
1656609000000|2022-06-30 17:10:00|1194.9|1192.5|1207.39|1204.99|1207.64|1205.24|1194.65|1192.25|0
1656609300000|2022-06-30 17:15:00|1206.64|1204.24|1204.64|1202.24|1207.64|1205.24|1203.39|1200.99|0
1656609600000|2022-06-30 17:20:00|1204.39|1201.99|1196.91|1194.51|1205.65|1203.25|1196.91|1194.51|0
1656609900000|2022-06-30 17:25:00|1197.66|1195.26|1195.66|1193.26|1197.91|1195.51|1194.41|1192.01|0
1656610200000|2022-06-30 17:30:00|1195.91|1193.51|1193.16|1190.76|1195.91|1193.51|1190.91|1188.51|0
1656610500000|2022-06-30 17:35:00|1193.41|1191.01|1191.16|1188.76|1193.54|1191.14|1189.66|1187.26|0
1656610800000|2022-06-30 17:40:00|1190.16|1187.76|1199.15|1196.75|1199.15|1196.75|1185.92|1183.52|0
1656611100000|2022-06-30 17:45:00|1197.91|1195.51|1187.92|1185.52|1198.41|1196.01|1187.67|1185.27|0
1656611400000|2022-06-30 17:50:00|1187.8|1185.4|1184.42|1182.02|1188.79|1186.39|1180.67|1178.27|0
1656611700000|2022-06-30 17:55:00|1184.17|1181.77|1186.67|1184.27|1188.79|1186.39|1184.17|1181.77|0
1656612000000|2022-06-30 18:00:00|1185.92|1183.52|1185.67|1183.27|1190.66|1188.26|1185.42|1183.02|0
1656612300000|2022-06-30 18:05:00|1186.17|1183.77|1192.41|1190.01|1193.91|1191.51|1184.42|1182.02|0
1656612600000|2022-06-30 18:10:00|1192.29|1189.89|1194.64|1192.24|1195.14|1192.74|1188.17|1185.77|0
1656612900000|2022-06-30 18:15:00|1196.14|1193.74|1190.65|1188.25|1197.39|1194.99|1189.4|1187|0
1656613200000|2022-06-30 18:20:00|1190.15|1187.75|1202.39|1199.99|1202.39|1199.99|1189.65|1187.25|0
1656613500000|2022-06-30 18:25:00|1202.64|1200.24|1197.64|1195.24|1206.63|1204.23|1196.14|1193.74|0
1656613800000|2022-06-30 18:30:00|1198.39|1195.99|1198.27|1195.87|1200.14|1197.74|1195.14|1192.74|0
1656614100000|2022-06-30 18:35:00|1198.39|1195.99|1197.64|1195.24|1201.39|1198.99|1196.64|1194.24|0
1656614400000|2022-06-30 18:40:00|1197.89|1195.49|1212.13|1209.73|1212.13|1209.73|1197.89|1195.49|0
1656614700000|2022-06-30 18:45:00|1211.63|1209.23|1209.01|1206.61|1213.13|1210.73|1205.63|1203.23|0
1656615000000|2022-06-30 18:50:00|1208.88|1206.48|1214.38|1211.98|1217.63|1215.23|1208.63|1206.23|0
1656615300000|2022-06-30 18:55:00|1214.63|1212.23|1212.89|1210.49|1216.88|1214.48|1211.39|1208.99|0
1656615600000|2022-06-30 19:00:00|1213.39|1210.99|1214.14|1211.74|1215.88|1213.48|1210.14|1207.74|0
1656615900000|2022-06-30 19:05:00|1214.88|1212.48|1228.12|1225.72|1228.38|1225.98|1214.39|1211.99|0
1656616200000|2022-06-30 19:10:00|1228.62|1226.22|1225.63|1223.23|1228.62|1226.22|1225.13|1222.73|0
1656616500000|2022-06-30 19:15:00|1226.88|1224.48|1232.12|1229.72|1233.87|1231.47|1226.88|1224.48|0
1656616800000|2022-06-30 19:20:00|1231.87|1229.47|1223.88|1221.48|1231.87|1229.47|1223.63|1221.23|0
1656617100000|2022-06-30 19:25:00|1223.63|1221.23|1210.39|1207.99|1223.63|1221.23|1210.14|1207.74|0
1656617400000|2022-06-30 19:30:00|1211.64|1209.24|1203.64|1201.24|1212.64|1210.24|1202.89|1200.49|0
1656617700000|2022-06-30 19:35:00|1204.14|1201.74|1207.64|1205.24|1208.14|1205.74|1198.4|1196|0
1656618000000|2022-06-30 19:40:00|1207.89|1205.49|1216.76|1214.36|1219.63|1217.23|1205.14|1202.74|0
1656618300000|2022-06-30 19:45:00|1217.88|1215.48|1213.63|1211.23|1218.63|1216.23|1204.39|1201.99|0
1656618600000|2022-06-30 19:50:00|1214.38|1211.98|1226.13|1223.73|1229.62|1227.22|1207.14|1204.74|0
1656618900000|2022-06-30 19:55:00|1225.88|1223.48|1208.89|1206.49|1230.37|1227.97|1208.89|1206.49|0
1656619200000|2022-06-30 20:00:00|1205.14|1202.74|1216.87|1214.47|1221.37|1218.97|1205.14|1202.74|0
1656619500000|2022-06-30 20:05:00|1216.37|1213.97|1219.87|1217.47|1222.87|1220.47|1216.37|1213.97|0
1656619800000|2022-06-30 20:10:00|1220.12|1217.72|1221.87|1219.47|1222.12|1219.72|1215.87|1213.47|0
1656620100000|2022-06-30 20:15:00|1222.2|1219.4|1217.82|1215.02|1223.32|1220.52|1217.82|1215.02|0
1656620400000|2022-06-30 20:20:00|1217.95|1215.15|1217.07|1214.27|1218.32|1215.52|1215.82|1213.02|0
1656620700000|2022-06-30 20:25:00|1216.82|1214.02|1215.32|1212.52|1217.32|1214.52|1213.7|1210.9|0
1656621000000|2022-06-30 20:30:00|1216.07|1213.27|1215.32|1212.52|1218.32|1215.52|1215.32|1212.52|0
1656621300000|2022-06-30 20:35:00|1215.57|1212.77|1216.95|1214.15|1218.07|1215.27|1215.57|1212.77|0
1656621600000|2022-06-30 20:40:00|1217.2|1214.4|1216.2|1213.4|1217.57|1214.77|1215.82|1213.02|0
1656621900000|2022-06-30 20:45:00|1216.57|1213.77|1216.07|1213.27|1218.07|1215.27|1215.57|1212.77|0
1656622200000|2022-06-30 20:50:00|1216.57|1213.77|1218.7|1215.9|1220.07|1217.27|1215.95|1213.15|0
1656622500000|2022-06-30 20:55:00|1218.57|1215.77|1220.45|1217.65|1221.07|1218.27|1215.82|1213.02|0
1656622800000|2022-06-30 21:00:00|1220.04|1217.24|1220.26|1217.46|1220.52|1217.72|1219.79|1216.99|0
1656623100000|2022-06-30 21:05:00|1220.3|1217.5|1219.46|1216.66|1220.3|1217.5|1219.46|1216.66|0
1656623400000|2022-06-30 21:10:00|1219.5|1216.7|1220.7|1217.9|1220.7|1217.9|1219.5|1216.7|0
1656623700000|2022-06-30 21:15:00|1220.37|1217.57|1220.34|1217.54|1220.48|1217.68|1220.23|1217.43|0
1656624000000|2022-06-30 21:20:00|1220.26|1217.46|1220.15|1217.35|1220.34|1217.54|1219.72|1216.92|0
1656624300000|2022-06-30 21:25:00|1220.12|1217.32|1219.93|1217.13|1220.15|1217.35|1219.65|1216.85|0
1656624600000|2022-06-30 21:30:00|1219.97|1217.17|1219.93|1217.13|1219.97|1217.17|1219.65|1216.85|0
1656624900000|2022-06-30 21:35:00|1219.46|1216.66|1219.86|1217.06|1219.93|1217.13|1219.46|1216.66|0
1656625200000|2022-06-30 21:40:00|1219.9|1217.1|1219.65|1216.85|1219.9|1217.1|1219.57|1216.77|0
1656625500000|2022-06-30 21:45:00|1219.61|1216.81|1219.57|1216.77|1219.79|1216.99|1219.54|1216.74|0
1656625800000|2022-06-30 21:50:00|1219.65|1216.85|1219.9|1217.1|1219.93|1217.13|1219.65|1216.85|0
1656626100000|2022-06-30 21:55:00|1220.08|1217.28|1219.9|1217.1|1220.26|1217.46|1219.79|1216.99|0
1656626400000|2022-06-30 22:00:00|1219.2|1216.4|1223.32|1220.52|1223.32|1220.52|1218.95|1216.15|0
1656626700000|2022-06-30 22:05:00|1222.57|1219.77|1226.2|1223.4|1226.32|1223.52|1222.32|1219.52|0
1656627000000|2022-06-30 22:10:00|1226.32|1223.52|1228.06|1225.26|1228.31|1225.51|1224.07|1221.27|0
1656627300000|2022-06-30 22:15:00|1227.81|1225.01|1223.45|1220.65|1228.31|1225.51|1222.82|1220.02|0
1656627600000|2022-06-30 22:20:00|1223.57|1220.77|1223.32|1220.52|1223.57|1220.77|1222.32|1219.52|0
1656627900000|2022-06-30 22:25:00|1223.07|1220.27|1226.82|1224.02|1226.82|1224.02|1223.07|1220.27|0
1656628200000|2022-06-30 22:30:00|1226.45|1223.65|1225.07|1222.27|1226.45|1223.65|1223.57|1220.77|0
1656628500000|2022-06-30 22:35:00|1225.32|1222.52|1226.2|1223.4|1226.32|1223.52|1224.82|1222.02|0
1656628800000|2022-06-30 22:40:00|1226.32|1223.52|1224.2|1221.4|1226.57|1223.77|1224.07|1221.27|0
1656629100000|2022-06-30 22:45:00|1224.07|1221.27|1223.57|1220.77|1224.07|1221.27|1222.57|1219.77|0
1656629400000|2022-06-30 22:50:00|1223.45|1220.65|1221.7|1218.9|1223.82|1221.02|1221.07|1218.27|0
1656629700000|2022-06-30 22:55:00|1221.82|1219.02|1224.57|1221.77|1225.2|1222.4|1221.82|1219.02|0
1656630000000|2022-06-30 23:00:00|1224.45|1221.65|1223.82|1221.02|1224.82|1222.02|1222.95|1220.15|0
1656630300000|2022-06-30 23:05:00|1223.95|1221.15|1223.32|1220.52|1224.7|1221.9|1222.57|1219.77|0
1656630600000|2022-06-30 23:10:00|1223.57|1220.77|1223.32|1220.52|1223.57|1220.77|1222.57|1219.77|0
1656630900000|2022-06-30 23:15:00|1223.45|1220.65|1224.2|1221.4|1224.2|1221.4|1222.82|1220.02|0
1656631200000|2022-06-30 23:20:00|1224.32|1221.52|1222.82|1220.02|1225.82|1223.02|1222.82|1220.02|0
1656631500000|2022-06-30 23:25:00|1222.57|1219.77|1217.07|1214.27|1222.57|1219.77|1217.07|1214.27|0
1656631800000|2022-06-30 23:30:00|1217.32|1214.52|1219.32|1216.52|1219.32|1216.52|1216.57|1213.77|0
1656632100000|2022-06-30 23:35:00|1219.2|1216.4|1218.82|1216.02|1219.82|1217.02|1218.32|1215.52|0
1656632400000|2022-06-30 23:40:00|1218.95|1216.15|1218.2|1215.4|1218.95|1216.15|1216.57|1213.77|0
1656632700000|2022-06-30 23:45:00|1218.32|1215.52|1216.45|1213.65|1219.57|1216.77|1215.95|1213.15|0
1656633000000|2022-06-30 23:50:00|1216.32|1213.52|1212.45|1209.65|1216.32|1213.52|1211.57|1208.77|0
1656633300000|2022-06-30 23:55:00|1212.57|1209.77|1211.57|1208.77|1212.57|1209.77|1210.57|1207.77|0
1656633600000|2022-07-01 00:00:00|1210.82|1208.02|1208.96|1206.16|1212.45|1209.65|1208.71|1205.91|0
1656633900000|2022-07-01 00:05:00|1209.08|1206.28|1212.07|1209.27|1212.82|1210.02|1208.83|1206.03|0
1656634200000|2022-07-01 00:10:00|1212.2|1209.4|1211.57|1208.77|1212.57|1209.77|1211.07|1208.27|0
1656634500000|2022-07-01 00:15:00|1211.82|1209.02|1208.58|1205.78|1212.2|1209.4|1208.58|1205.78|0
1656634800000|2022-07-01 00:20:00|1208.71|1205.91|1212.07|1209.27|1212.32|1209.52|1207.96|1205.16|0
1656635100000|2022-07-01 00:25:00|1211.95|1209.15|1212.57|1209.77|1215.32|1212.52|1211.82|1209.02|0
1656635400000|2022-07-01 00:30:00|1212.45|1209.65|1212.45|1209.65|1215.32|1212.52|1211.95|1209.15|0
1656635700000|2022-07-01 00:35:00|1212.57|1209.77|1216.07|1213.27|1216.57|1213.77|1211.57|1208.77|0
1656636000000|2022-07-01 00:40:00|1216.32|1213.52|1214.96|1212.16|1216.57|1213.77|1213.33|1210.53|0
1656636300000|2022-07-01 00:45:00|1215.08|1212.28|1210.33|1207.53|1215.33|1212.53|1209.33|1206.53|0
1656636600000|2022-07-01 00:50:00|1210.08|1207.28|1211.83|1209.03|1212.33|1209.53|1209.33|1206.53|0
1656636900000|2022-07-01 00:55:00|1211.71|1208.91|1215.95|1213.15|1216.07|1213.27|1211.46|1208.66|0
1656637200000|2022-07-01 01:00:00|1216.07|1213.27|1216.45|1213.65|1217.32|1214.52|1213.46|1210.66|0
1656637500000|2022-07-01 01:05:00|1216.82|1214.02|1217.32|1214.52|1218.82|1216.02|1214.71|1211.91|0
1656637800000|2022-07-01 01:10:00|1217.57|1214.77|1218.32|1215.52|1221.07|1218.27|1217.2|1214.4|0
1656638100000|2022-07-01 01:15:00|1217.95|1215.15|1218.2|1215.4|1219.82|1217.02|1217.2|1214.4|0
1656638400000|2022-07-01 01:20:00|1218.07|1215.27|1220.07|1217.27|1220.32|1217.52|1217.95|1215.15|0
1656638700000|2022-07-01 01:25:00|1219.45|1216.65|1222.07|1219.27|1222.57|1219.77|1217.57|1214.77|0
1656639000000|2022-07-01 01:30:00|1222.32|1219.52|1226.07|1223.27|1226.82|1224.02|1222.32|1219.52|0
1656639300000|2022-07-01 01:35:00|1226.2|1223.4|1225.07|1222.27|1228.57|1225.77|1224.57|1221.77|0
1656639600000|2022-07-01 01:40:00|1224.57|1221.77|1225.95|1223.15|1225.95|1223.15|1223.07|1220.27|0
1656639900000|2022-07-01 01:45:00|1225.32|1222.52|1225.07|1222.27|1225.7|1222.9|1223.32|1220.52|0
1656640200000|2022-07-01 01:50:00|1225.32|1222.52|1223.2|1220.4|1225.32|1222.52|1221.57|1218.77|0
1656640500000|2022-07-01 01:55:00|1223.32|1220.52|1223.82|1221.02|1225.07|1222.27|1223.2|1220.4|0
1656640800000|2022-07-01 02:00:00|1224.07|1221.27|1220.57|1217.77|1225.82|1223.02|1220.07|1217.27|0
1656641100000|2022-07-01 02:05:00|1220.32|1217.52|1220.2|1217.4|1220.45|1217.65|1219.07|1216.27|0
1656641400000|2022-07-01 02:10:00|1220.07|1217.27|1218.2|1215.4|1220.07|1217.27|1216.57|1213.77|0
1656641700000|2022-07-01 02:15:00|1218.07|1215.27|1221.2|1218.4|1222.2|1219.4|1218.07|1215.27|0
1656642000000|2022-07-01 02:20:00|1221.07|1218.27|1225.57|1222.77|1225.7|1222.9|1221.07|1218.27|0
1656642300000|2022-07-01 02:25:00|1225.45|1222.65|1226.32|1223.52|1227.82|1225.02|1225.45|1222.65|0
1656642600000|2022-07-01 02:30:00|1226.07|1223.27|1232.81|1230.01|1234.56|1231.76|1225.32|1222.52|0
1656642900000|2022-07-01 02:35:00|1232.94|1230.14|1233.94|1231.14|1234.31|1231.51|1231.32|1228.52|0
1656643200000|2022-07-01 02:40:00|1234.06|1231.26|1234.81|1232.01|1236.31|1233.51|1231.82|1229.02|0
1656643500000|2022-07-01 02:45:00|1235.19|1232.39|1236.06|1233.26|1236.56|1233.76|1232.56|1229.76|0
1656643800000|2022-07-01 02:50:00|1236.31|1233.51|1237.81|1235.01|1239.56|1236.76|1235.81|1233.01|0
1656644100000|2022-07-01 02:55:00|1238.06|1235.26|1236.82|1234.02|1239.81|1237.01|1236.82|1234.02|0
1656644400000|2022-07-01 03:00:00|1237.32|1234.52|1237.32|1234.52|1238.56|1235.76|1236.2|1233.4|0
1656644700000|2022-07-01 03:05:00|1237.2|1234.4|1241.69|1238.89|1242.06|1239.26|1237.07|1234.27|0
1656645000000|2022-07-01 03:10:00|1241.81|1239.01|1247.31|1244.51|1247.31|1244.51|1241.06|1238.26|0
1656645300000|2022-07-01 03:15:00|1247.06|1244.26|1251.06|1248.26|1251.06|1248.26|1245.31|1242.51|0
1656645600000|2022-07-01 03:20:00|1250.81|1248.01|1246.06|1243.26|1251.06|1248.26|1245.81|1243.01|0
1656645900000|2022-07-01 03:25:00|1245.81|1243.01|1244.69|1241.89|1246.56|1243.76|1244.56|1241.76|0
1656646200000|2022-07-01 03:30:00|1244.94|1242.14|1243.44|1240.64|1246.56|1243.76|1242.81|1240.01|0
1656646500000|2022-07-01 03:35:00|1243.56|1240.76|1244.69|1241.89|1244.81|1242.01|1242.56|1239.76|0
1656646800000|2022-07-01 03:40:00|1244.81|1242.01|1250.81|1248.01|1252.56|1249.76|1244.81|1242.01|0
1656647100000|2022-07-01 03:45:00|1250.94|1248.14|1248.56|1245.76|1252.56|1249.76|1247.69|1244.89|0
1656647400000|2022-07-01 03:50:00|1248.81|1246.01|1245.31|1242.51|1249.06|1246.26|1244.81|1242.01|0
1656647700000|2022-07-01 03:55:00|1245.19|1242.39|1245.81|1243.01|1247.31|1244.51|1244.81|1242.01|0
1656648000000|2022-07-01 04:00:00|1246.06|1243.26|1242.81|1240.01|1246.56|1243.76|1242.56|1239.76|0
1656648300000|2022-07-01 04:05:00|1243.06|1240.26|1244.06|1241.26|1244.06|1241.26|1242.56|1239.76|0
1656648600000|2022-07-01 04:10:00|1243.81|1241.01|1249.94|1247.14|1251.06|1248.26|1243.06|1240.26|0
1656648900000|2022-07-01 04:15:00|1250.06|1247.26|1252.81|1250.01|1254.06|1251.26|1248.81|1246.01|0
1656649200000|2022-07-01 04:20:00|1253.31|1250.51|1250.31|1247.51|1254.81|1252.01|1249.31|1246.51|0
1656649500000|2022-07-01 04:25:00|1250.69|1247.89|1252.56|1249.76|1253.31|1250.51|1249.56|1246.76|0
1656649800000|2022-07-01 04:30:00|1252.31|1249.51|1247.94|1245.14|1252.31|1249.51|1247.19|1244.39|0
1656650100000|2022-07-01 04:35:00|1248.06|1245.26|1249.06|1246.26|1250.31|1247.51|1246.81|1244.01|0
1656650400000|2022-07-01 04:40:00|1248.94|1246.14|1246.19|1243.39|1248.94|1246.14|1244.56|1241.76|0
1656650700000|2022-07-01 04:45:00|1246.06|1243.26|1246.56|1243.76|1248.19|1245.39|1245.44|1242.64|0
1656651000000|2022-07-01 04:50:00|1246.31|1243.51|1246.44|1243.64|1246.81|1244.01|1244.81|1242.01|0
1656651300000|2022-07-01 04:55:00|1246.56|1243.76|1249.94|1247.14|1249.94|1247.14|1245.31|1242.51|0
1656651600000|2022-07-01 05:00:00|1250.06|1247.26|1249.81|1247.01|1251.81|1249.01|1248.06|1245.26|0
1656651900000|2022-07-01 05:05:00|1250.06|1247.26|1247.31|1244.51|1250.81|1248.01|1246.69|1243.89|0
1656652200000|2022-07-01 05:10:00|1247.56|1244.76|1249.31|1246.51|1249.31|1246.51|1246.44|1243.64|0
1656652500000|2022-07-01 05:15:00|1250.06|1247.26|1252.81|1250.01|1255.06|1252.26|1249.31|1246.51|0
1656652800000|2022-07-01 05:20:00|1253.06|1250.26|1252.81|1250.01|1254.19|1251.39|1251.81|1249.01|0
1656653100000|2022-07-01 05:25:00|1253.19|1250.39|1248.07|1245.27|1253.56|1250.76|1247.2|1244.4|0
1656653400000|2022-07-01 05:30:00|1248.32|1245.52|1250.82|1248.02|1252.57|1249.77|1247.82|1245.02|0
1656653700000|2022-07-01 05:35:00|1250.57|1247.77|1251.2|1248.4|1252.45|1249.65|1249.07|1246.27|0
1656654000000|2022-07-01 05:40:00|1250.82|1248.02|1246.82|1244.02|1250.82|1248.02|1246.32|1243.52|0
1656654300000|2022-07-01 05:45:00|1246.57|1243.77|1247.2|1244.4|1247.2|1244.4|1242.32|1239.52|0
1656654600000|2022-07-01 05:50:00|1246.95|1244.15|1246.2|1243.4|1247.32|1244.52|1245.32|1242.52|0
1656654900000|2022-07-01 05:55:00|1246.32|1243.52|1247.2|1244.4|1247.2|1244.4|1243.07|1240.27|0
1656655200000|2022-07-01 06:00:00|1247.82|1245.02|1246.07|1243.27|1251.07|1248.27|1244.2|1241.4|0
1656655500000|2022-07-01 06:05:00|1245.7|1242.9|1249.82|1247.02|1251.32|1248.52|1245.07|1242.27|0
1656655800000|2022-07-01 06:10:00|1250.57|1247.77|1246.07|1243.27|1250.7|1247.9|1245.07|1242.27|0
1656656100000|2022-07-01 06:15:00|1245.32|1242.52|1249.45|1246.65|1249.82|1247.02|1245.32|1242.52|0
1656656400000|2022-07-01 06:20:00|1249.57|1246.77|1246.32|1243.52|1249.82|1247.02|1244.07|1241.27|0
1656656700000|2022-07-01 06:25:00|1245.95|1243.15|1239.82|1237.02|1246.82|1244.02|1239.82|1237.02|0
1656657000000|2022-07-01 06:30:00|1239.07|1236.27|1242.46|1239.66|1242.83|1240.03|1239.07|1236.27|0
1656657300000|2022-07-01 06:35:00|1242.58|1239.78|1242.96|1240.16|1243.21|1240.41|1241.21|1238.41|0
1656657600000|2022-07-01 06:40:00|1243.08|1240.28|1245.96|1243.16|1246.21|1243.41|1242.83|1240.03|0
1656657900000|2022-07-01 06:45:00|1245.83|1243.03|1246.7|1243.9|1247.82|1245.02|1244.83|1242.03|0
1656658200000|2022-07-01 06:50:00|1246.58|1243.78|1245.83|1243.03|1246.82|1244.02|1245.08|1242.28|0
1656658500000|2022-07-01 06:55:00|1245.96|1243.16|1244.71|1241.91|1246.33|1243.53|1242.71|1239.91|0
1656658800000|2022-07-01 07:00:00|1244.58|1241.78|1254.2|1251.4|1256.57|1253.77|1244.58|1241.78|0
1656659100000|2022-07-01 07:05:00|1252.75|1250.35|1245.13|1242.73|1252.75|1250.35|1244.38|1241.98|0
1656659400000|2022-07-01 07:10:00|1245.63|1243.23|1248.87|1246.47|1249.12|1246.72|1243.63|1241.23|0
1656659700000|2022-07-01 07:15:00|1248.37|1245.97|1246.13|1243.73|1252|1249.6|1246.13|1243.73|0
1656660000000|2022-07-01 07:20:00|1246.37|1243.97|1242.13|1239.73|1248.37|1245.97|1241.51|1239.11|0
1656660300000|2022-07-01 07:25:00|1241.76|1239.36|1242.13|1239.73|1244.38|1241.98|1239.13|1236.73|0
1656660600000|2022-07-01 07:30:00|1241.63|1239.23|1233.88|1231.48|1241.88|1239.48|1233.38|1230.98|0
1656660900000|2022-07-01 07:35:00|1234.13|1231.73|1236.13|1233.73|1237.01|1234.61|1233.88|1231.48|0
1656661200000|2022-07-01 07:40:00|1235.88|1233.48|1239.38|1236.98|1240.13|1237.73|1235.63|1233.23|0
1656661500000|2022-07-01 07:45:00|1239.13|1236.73|1240.13|1237.73|1240.88|1238.48|1238.38|1235.98|0
1656661800000|2022-07-01 07:50:00|1239.63|1237.23|1236.88|1234.48|1239.63|1237.23|1236.01|1233.61|0
1656662100000|2022-07-01 07:55:00|1237.13|1234.73|1242.13|1239.73|1243.13|1240.73|1236.88|1234.48|0
1656662400000|2022-07-01 08:00:00|1241.63|1239.23|1245.13|1242.73|1245.26|1242.86|1239.01|1236.61|0
1656662700000|2022-07-01 08:05:00|1245.01|1242.61|1243.13|1240.73|1247.87|1245.47|1242.63|1240.23|0
1656663000000|2022-07-01 08:10:00|1243.38|1240.98|1234.13|1231.73|1243.76|1241.36|1233.88|1231.48|0
1656663300000|2022-07-01 08:15:00|1234.38|1231.98|1233.88|1231.48|1235.63|1233.23|1233.26|1230.86|0
1656663600000|2022-07-01 08:20:00|1234.63|1232.23|1228.02|1225.62|1234.88|1232.48|1226.39|1223.99|0
1656663900000|2022-07-01 08:25:00|1228.39|1225.99|1226.63|1224.23|1230.12|1227.72|1226.13|1223.73|0
1656664200000|2022-07-01 08:30:00|1226.88|1224.48|1228.26|1225.86|1229.25|1226.85|1225.63|1223.23|0
1656664500000|2022-07-01 08:35:00|1228.38|1225.98|1223.38|1220.98|1228.63|1226.23|1222.63|1220.23|0
1656664800000|2022-07-01 08:40:00|1223.13|1220.73|1225.26|1222.86|1225.63|1223.23|1222.88|1220.48|0
1656665100000|2022-07-01 08:45:00|1225.13|1222.73|1223.38|1220.98|1227.26|1224.86|1223.13|1220.73|0
1656665400000|2022-07-01 08:50:00|1223.13|1220.73|1223.88|1221.48|1225.38|1222.98|1222.63|1220.23|0
1656665700000|2022-07-01 08:55:00|1224.13|1221.73|1224.13|1221.73|1224.76|1222.36|1222.38|1219.98|0
1656666000000|2022-07-01 09:00:00|1224.38|1221.98|1221.88|1219.48|1227.13|1224.73|1221.88|1219.48|0
1656666300000|2022-07-01 09:05:00|1222.01|1219.61|1217.13|1214.73|1222.63|1220.23|1216.51|1214.11|0
1656666600000|2022-07-01 09:10:00|1217.38|1214.98|1219.12|1216.72|1220.63|1218.23|1217.38|1214.98|0
1656666900000|2022-07-01 09:15:00|1218.75|1216.35|1218.62|1216.22|1219.25|1216.85|1217.13|1214.73|0
1656667200000|2022-07-01 09:20:00|1218.37|1215.97|1217.13|1214.73|1219.62|1217.22|1216.38|1213.98|0
1656667500000|2022-07-01 09:25:00|1217.38|1214.98|1220.87|1218.47|1221.12|1218.72|1216.63|1214.23|0
1656667800000|2022-07-01 09:30:00|1221.12|1218.72|1220.25|1217.85|1221.12|1218.72|1218.12|1215.72|0
1656668100000|2022-07-01 09:35:00|1219.87|1217.47|1220.75|1218.35|1220.75|1218.35|1217.63|1215.23|0
1656668400000|2022-07-01 09:40:00|1220.62|1218.22|1221.75|1219.35|1223.12|1220.72|1220.12|1217.72|0
1656668700000|2022-07-01 09:45:00|1221.87|1219.47|1215.38|1212.98|1222.87|1220.47|1215.38|1212.98|0
1656669000000|2022-07-01 09:50:00|1215.13|1212.73|1213.76|1211.36|1216.38|1213.98|1213.13|1210.73|0
1656669300000|2022-07-01 09:55:00|1213.88|1211.48|1213.88|1211.48|1215.38|1212.98|1213.38|1210.98|0
1656669600000|2022-07-01 10:00:00|1214.13|1211.73|1218.12|1215.72|1218.12|1215.72|1212.88|1210.48|0
1656669900000|2022-07-01 10:05:00|1218|1215.6|1220.62|1218.22|1220.87|1218.47|1217.38|1214.98|0
1656670200000|2022-07-01 10:10:00|1220.5|1218.1|1219.12|1216.72|1221.62|1219.22|1219.12|1216.72|0
1656670500000|2022-07-01 10:15:00|1218.87|1216.47|1215.13|1212.73|1218.87|1216.47|1214.38|1211.98|0
1656670800000|2022-07-01 10:20:00|1214.63|1212.23|1213.13|1210.73|1215.63|1213.23|1212.63|1210.23|0
1656671100000|2022-07-01 10:25:00|1213.38|1210.98|1217.75|1215.35|1217.87|1215.47|1213.01|1210.61|0
1656671400000|2022-07-01 10:30:00|1218.12|1215.72|1219.87|1217.47|1219.87|1217.47|1216.88|1214.48|0
1656671700000|2022-07-01 10:35:00|1219.75|1217.35|1222.37|1219.97|1222.37|1219.97|1218.87|1216.47|0
1656672000000|2022-07-01 10:40:00|1222.12|1219.72|1224.62|1222.22|1224.87|1222.47|1222.12|1219.72|0
1656672300000|2022-07-01 10:45:00|1224.87|1222.47|1225.62|1223.22|1227.37|1224.97|1223.5|1221.1|0
1656672600000|2022-07-01 10:50:00|1225.75|1223.35|1227.37|1224.97|1227.87|1225.47|1224.87|1222.47|0
1656672900000|2022-07-01 10:55:00|1227.62|1225.22|1227.62|1225.22|1229.62|1227.22|1225.12|1222.72|0
1656673200000|2022-07-01 11:00:00|1227.37|1224.97|1224.5|1222.1|1228.62|1226.22|1224.25|1221.85|0
1656673500000|2022-07-01 11:05:00|1224|1221.6|1225|1222.6|1226.62|1224.22|1224|1221.6|0
1656673800000|2022-07-01 11:10:00|1225.12|1222.72|1226.37|1223.97|1227.87|1225.47|1224.37|1221.97|0
1656674100000|2022-07-01 11:15:00|1226.5|1224.1|1225.75|1223.35|1228.62|1226.22|1223.62|1221.22|0
1656674400000|2022-07-01 11:20:00|1225.5|1223.1|1224.75|1222.35|1226.37|1223.97|1224.37|1221.97|0
1656674700000|2022-07-01 11:25:00|1224.87|1222.47|1223.37|1220.97|1226|1223.6|1220.88|1218.48|0
1656675000000|2022-07-01 11:30:00|1223.25|1220.85|1224|1221.6|1225.62|1223.22|1222.13|1219.73|0
1656675300000|2022-07-01 11:35:00|1224.12|1221.72|1227.12|1224.72|1227.37|1224.97|1222.87|1220.47|0
1656675600000|2022-07-01 11:40:00|1227|1224.6|1229.62|1227.22|1230.62|1228.22|1226.87|1224.47|0
1656675900000|2022-07-01 11:45:00|1229.75|1227.35|1234.37|1231.97|1234.37|1231.97|1229.37|1226.97|0
1656676200000|2022-07-01 11:50:00|1234.5|1232.1|1233.87|1231.47|1234.87|1232.47|1232.62|1230.22|0
1656676500000|2022-07-01 11:55:00|1234.37|1231.97|1232.62|1230.22|1237.87|1235.47|1232.12|1229.72|0
1656676800000|2022-07-01 12:00:00|1233.12|1230.72|1228.12|1225.72|1236.12|1233.72|1227.87|1225.47|0
1656677100000|2022-07-01 12:05:00|1228.25|1225.85|1227.63|1225.23|1229.37|1226.97|1227.01|1224.61|0
1656677400000|2022-07-01 12:10:00|1227.13|1224.73|1226.76|1224.36|1228.62|1226.22|1226.38|1223.98|0
1656677700000|2022-07-01 12:15:00|1227.26|1224.86|1227.13|1224.73|1228.37|1225.97|1226.13|1223.73|0
1656678000000|2022-07-01 12:20:00|1227.38|1224.98|1228.25|1225.85|1228.62|1226.22|1224.63|1222.23|0
1656678300000|2022-07-01 12:25:00|1228.12|1225.72|1228.62|1226.22|1230.12|1227.72|1225.12|1222.72|0
1656678600000|2022-07-01 12:30:00|1229.12|1226.72|1218.88|1216.48|1229.62|1227.22|1218.38|1215.98|0
1656678900000|2022-07-01 12:35:00|1218.63|1216.23|1222.13|1219.73|1223.62|1221.22|1218.63|1216.23|0
1656679200000|2022-07-01 12:40:00|1222.01|1219.61|1220.38|1217.98|1222.87|1220.47|1220.38|1217.98|0
1656679500000|2022-07-01 12:45:00|1220.13|1217.73|1220.38|1217.98|1222.13|1219.73|1217.88|1215.48|0
1656679800000|2022-07-01 12:50:00|1220.63|1218.23|1220.63|1218.23|1223.12|1220.72|1218.76|1216.36|0
1656680100000|2022-07-01 12:55:00|1220.88|1218.48|1220.13|1217.73|1224.62|1222.22|1220.13|1217.73|0
1656680400000|2022-07-01 13:00:00|1219.76|1217.36|1220.37|1217.97|1221.76|1219.36|1215.38|1212.98|0
1656680700000|2022-07-01 13:05:00|1220.12|1217.72|1220.12|1217.72|1222.37|1219.97|1219.12|1216.72|0
1656681000000|2022-07-01 13:10:00|1219.62|1217.22|1218.37|1215.97|1220.12|1217.72|1216.88|1214.48|0
1656681300000|2022-07-01 13:15:00|1218.12|1215.72|1216.63|1214.23|1219.37|1216.97|1216.63|1214.23|0
1656681600000|2022-07-01 13:20:00|1217.01|1214.61|1216.88|1214.48|1218.37|1215.97|1215.13|1212.73|0
1656681900000|2022-07-01 13:25:00|1217.62|1215.22|1220.12|1217.72|1220.37|1217.97|1217.13|1214.73|0
1656682200000|2022-07-01 13:30:00|1220.37|1217.97|1217.38|1214.98|1222.87|1220.47|1208.88|1206.48|0
1656682500000|2022-07-01 13:35:00|1217.88|1215.48|1220.01|1217.61|1227.38|1224.98|1216.63|1214.23|0
1656682800000|2022-07-01 13:40:00|1220.38|1217.98|1210.63|1208.23|1220.38|1217.98|1201.88|1199.48|0
1656683100000|2022-07-01 13:45:00|1213.12|1210.72|1196.52|1194.12|1213.12|1210.72|1190.89|1188.49|0
1656683400000|2022-07-01 13:50:00|1196.14|1193.74|1195.01|1192.61|1200.63|1198.23|1190.77|1188.37|0
1656683700000|2022-07-01 13:55:00|1194.38|1191.98|1198.26|1195.86|1198.76|1196.36|1188.39|1185.99|0
1656684000000|2022-07-01 14:00:00|1192.39|1189.99|1206.37|1203.97|1209.62|1207.22|1187.14|1184.74|0
1656684300000|2022-07-01 14:05:00|1206.87|1204.47|1206.75|1204.35|1212.87|1210.47|1202.37|1199.97|0
1656684600000|2022-07-01 14:10:00|1206.12|1203.72|1228.37|1225.97|1229.37|1226.97|1204.87|1202.47|0
1656684900000|2022-07-01 14:15:00|1229.37|1226.97|1225.62|1223.22|1234.61|1232.21|1222.12|1219.72|0
1656685200000|2022-07-01 14:20:00|1226.37|1223.97|1229.12|1226.72|1232.87|1230.47|1224.63|1222.23|0
1656685500000|2022-07-01 14:25:00|1228.62|1226.22|1235.87|1233.47|1236.87|1234.47|1228.62|1226.22|0
1656685800000|2022-07-01 14:30:00|1236.87|1234.47|1239.62|1237.22|1244.12|1241.72|1233.62|1231.22|0
1656686100000|2022-07-01 14:35:00|1239.87|1237.47|1245.37|1242.97|1246.99|1244.59|1238.37|1235.97|0
1656686400000|2022-07-01 14:40:00|1244.62|1242.22|1238.63|1236.23|1247.61|1245.21|1237.88|1235.48|0
1656686700000|2022-07-01 14:45:00|1239.13|1236.73|1233.63|1231.23|1241.37|1238.97|1229.38|1226.98|0
1656687000000|2022-07-01 14:50:00|1232.38|1229.98|1233.63|1231.23|1242.87|1240.47|1231.63|1229.23|0
1656687300000|2022-07-01 14:55:00|1234.38|1231.98|1231.62|1229.22|1237.63|1235.23|1224.13|1221.73|0
1656687600000|2022-07-01 15:00:00|1234.62|1232.22|1235.37|1232.97|1239.12|1236.72|1231.12|1228.72|0
1656687900000|2022-07-01 15:05:00|1235.87|1233.47|1220.63|1218.23|1236.62|1234.22|1217.88|1215.48|0
1656688200000|2022-07-01 15:10:00|1220.88|1218.48|1220.87|1218.47|1225.87|1223.47|1218.13|1215.73|0
1656688500000|2022-07-01 15:15:00|1220.62|1218.22|1216.87|1214.47|1221.37|1218.97|1210.63|1208.23|0
1656688800000|2022-07-01 15:20:00|1217|1214.6|1219.86|1217.46|1223.36|1220.96|1213.5|1211.1|0
1656689100000|2022-07-01 15:25:00|1219.61|1217.21|1223.86|1221.46|1224.86|1222.46|1219.61|1217.21|0
1656689400000|2022-07-01 15:30:00|1222.11|1219.71|1216.86|1214.46|1222.86|1220.46|1216.36|1213.96|0
1656689700000|2022-07-01 15:35:00|1216.61|1214.21|1217.86|1215.46|1219.61|1217.21|1212.86|1210.46|0
1656690000000|2022-07-01 15:40:00|1218.36|1215.96|1218.86|1216.46|1218.86|1216.46|1213.36|1210.96|0
1656690300000|2022-07-01 15:45:00|1220.11|1217.71|1218.86|1216.46|1220.36|1217.96|1214.86|1212.46|0
1656690600000|2022-07-01 15:50:00|1218.36|1215.96|1232.11|1229.71|1232.86|1230.46|1218.36|1215.96|0
1656690900000|2022-07-01 15:55:00|1233.1|1230.7|1231.11|1228.71|1234.1|1231.7|1228.86|1226.46|0
1656691200000|2022-07-01 16:00:00|1230.61|1228.21|1232.24|1229.84|1236.6|1234.2|1230.61|1228.21|0
1656691500000|2022-07-01 16:05:00|1232.36|1229.96|1228.11|1225.71|1232.86|1230.46|1227.11|1224.71|0
1656691800000|2022-07-01 16:10:00|1228.61|1226.21|1229.86|1227.46|1232.36|1229.96|1227.36|1224.96|0
1656692100000|2022-07-01 16:15:00|1230.11|1227.71|1219.11|1216.71|1231.36|1228.96|1217.36|1214.96|0
1656692400000|2022-07-01 16:20:00|1218.86|1216.46|1215.61|1213.21|1221.11|1218.71|1215.61|1213.21|0
1656692700000|2022-07-01 16:25:00|1215.86|1213.46|1217.11|1214.71|1220.36|1217.96|1215.36|1212.96|0
1656693000000|2022-07-01 16:30:00|1217.36|1214.96|1220.86|1218.46|1221.36|1218.96|1214.11|1211.71|0
1656693300000|2022-07-01 16:35:00|1220.61|1218.21|1224.36|1221.96|1224.86|1222.46|1218.61|1216.21|0
1656693600000|2022-07-01 16:40:00|1224.86|1222.46|1224.49|1222.09|1225.36|1222.96|1222.36|1219.96|0
1656693900000|2022-07-01 16:45:00|1225.11|1222.71|1222.86|1220.46|1227.11|1224.71|1222.61|1220.21|0
1656694200000|2022-07-01 16:50:00|1222.61|1220.21|1218.86|1216.46|1222.86|1220.46|1218.11|1215.71|0
1656694500000|2022-07-01 16:55:00|1218.61|1216.21|1228.11|1225.71|1228.61|1226.21|1217.61|1215.21|0
1656694800000|2022-07-01 17:00:00|1228.86|1226.46|1230.11|1227.71|1230.11|1227.71|1224.86|1222.46|0
1656695100000|2022-07-01 17:05:00|1228.24|1225.84|1226.36|1223.96|1230.61|1228.21|1226.36|1223.96|0
1656695400000|2022-07-01 17:10:00|1227.11|1224.71|1224.61|1222.21|1228.61|1226.21|1224.36|1221.96|0
1656695700000|2022-07-01 17:15:00|1224.36|1221.96|1222.61|1220.21|1228.86|1226.46|1221.11|1218.71|0
1656696000000|2022-07-01 17:20:00|1223.36|1220.96|1221.86|1219.46|1225.61|1223.21|1220.86|1218.46|0
1656696300000|2022-07-01 17:25:00|1222.11|1219.71|1217.61|1215.21|1223.61|1221.21|1217.11|1214.71|0
1656696600000|2022-07-01 17:30:00|1217.36|1214.96|1215.61|1213.21|1217.61|1215.21|1213.61|1211.21|0
1656696900000|2022-07-01 17:35:00|1215.36|1212.96|1210.62|1208.22|1218.11|1215.71|1206.25|1203.85|0
1656697200000|2022-07-01 17:40:00|1210.37|1207.97|1207.75|1205.35|1212.11|1209.71|1205.62|1203.22|0
1656697500000|2022-07-01 17:45:00|1207.12|1204.72|1202.87|1200.47|1208.87|1206.47|1202.62|1200.22|0
1656697800000|2022-07-01 17:50:00|1202.37|1199.97|1206.12|1203.72|1206.37|1203.97|1202.12|1199.72|0
1656698100000|2022-07-01 17:55:00|1205.87|1203.47|1202.87|1200.47|1206.62|1204.22|1202.87|1200.47|0
1656698400000|2022-07-01 18:00:00|1203.12|1200.72|1206.87|1204.47|1206.87|1204.47|1202.12|1199.72|0
1656698700000|2022-07-01 18:05:00|1206.37|1203.97|1208.37|1205.97|1210.87|1208.47|1204.12|1201.72|0
1656699000000|2022-07-01 18:10:00|1208.87|1206.47|1205.37|1202.97|1212.11|1209.71|1205.12|1202.72|0
1656699300000|2022-07-01 18:15:00|1204.62|1202.22|1201.37|1198.97|1206.62|1204.22|1201.37|1198.97|0
1656699600000|2022-07-01 18:20:00|1199.12|1196.72|1190.88|1188.48|1201.12|1198.72|1190.88|1188.48|0
1656699900000|2022-07-01 18:25:00|1190.38|1187.98|1195.87|1193.47|1195.87|1193.47|1190.13|1187.73|0
1656700200000|2022-07-01 18:30:00|1195.37|1192.97|1188.38|1185.98|1195.37|1192.97|1188.13|1185.73|0
1656700500000|2022-07-01 18:35:00|1188.63|1186.23|1187.88|1185.48|1192.63|1190.23|1187.88|1185.48|0
1656700800000|2022-07-01 18:40:00|1187.63|1185.23|1189.13|1186.73|1190.13|1187.73|1187.63|1185.23|0
1656701100000|2022-07-01 18:45:00|1189.38|1186.98|1184.63|1182.23|1189.88|1187.48|1183.88|1181.48|0
1656701400000|2022-07-01 18:50:00|1184.38|1181.98|1190.88|1188.48|1192.13|1189.73|1183.38|1180.98|0
1656701700000|2022-07-01 18:55:00|1190.38|1187.98|1186.13|1183.73|1192.63|1190.23|1185.38|1182.98|0
1656702000000|2022-07-01 19:00:00|1185.63|1183.23|1193.13|1190.73|1195.62|1193.22|1184.13|1181.73|0
1656702300000|2022-07-01 19:05:00|1192.63|1190.23|1184.13|1181.73|1193.13|1190.73|1184.13|1181.73|0
1656702600000|2022-07-01 19:10:00|1183.88|1181.48|1181.12|1178.72|1185.63|1183.23|1180.12|1177.72|0
1656702900000|2022-07-01 19:15:00|1180.87|1178.47|1182.62|1180.22|1183.12|1180.72|1178.37|1175.97|0
1656703200000|2022-07-01 19:20:00|1182.37|1179.97|1183.12|1180.72|1187.87|1185.47|1181.37|1178.97|0
1656703500000|2022-07-01 19:25:00|1183.75|1181.35|1183.12|1180.72|1185.37|1182.97|1181.12|1178.72|0
1656703800000|2022-07-01 19:30:00|1182.62|1180.22|1176.12|1173.72|1182.87|1180.47|1174.87|1172.47|0
1656704100000|2022-07-01 19:35:00|1175.87|1173.47|1172.13|1169.73|1176.12|1173.72|1171.88|1169.48|0
1656704400000|2022-07-01 19:40:00|1171.88|1169.48|1171.38|1168.98|1173.38|1170.98|1168.38|1165.98|0
1656704700000|2022-07-01 19:45:00|1171.63|1169.23|1170.38|1167.98|1174.62|1172.22|1168.13|1165.73|0
1656705000000|2022-07-01 19:50:00|1169.13|1166.73|1177.12|1174.72|1182.86|1180.46|1169.13|1166.73|0
1656705300000|2022-07-01 19:55:00|1178.37|1175.97|1173.12|1170.72|1178.62|1176.22|1172.62|1170.22|0
1656705600000|2022-07-01 20:00:00|1173.62|1171.22|1174.87|1172.47|1176.12|1173.72|1171.37|1168.97|0
1656705900000|2022-07-01 20:05:00|1175.12|1172.72|1174.87|1172.47|1175.87|1173.47|1174.87|1172.47|0
1656706200000|2022-07-01 20:10:00|1175.37|1172.97|1175.87|1173.47|1176.12|1173.72|1175.12|1172.72|0
1656993900000|2022-07-05 04:05:00|1164.07|1161.27|1163.57|1160.77|1164.82|1162.02|1163.57|1160.77|0
1656994200000|2022-07-05 04:10:00|1163.32|1160.52|1162.07|1159.27|1163.82|1161.02|1161.57|1158.77|0
1656994500000|2022-07-05 04:15:00|1161.95|1159.15|1161.95|1159.15|1162.32|1159.52|1161.07|1158.27|0
1656994800000|2022-07-05 04:20:00|1161.82|1159.02|1162.95|1160.15|1163.07|1160.27|1161.57|1158.77|0
1656995100000|2022-07-05 04:25:00|1162.82|1160.02|1160.7|1157.9|1162.82|1160.02|1160.7|1157.9|0
1656995400000|2022-07-05 04:30:00|1160.82|1158.02|1159.45|1156.65|1161.07|1158.27|1159.07|1156.27|0
1656995700000|2022-07-05 04:35:00|1159.32|1156.52|1159.82|1157.02|1160.07|1157.27|1158.82|1156.02|0
1656996000000|2022-07-05 04:40:00|1159.95|1157.15|1159.32|1156.52|1160.57|1157.77|1158.95|1156.15|0
1656996300000|2022-07-05 04:45:00|1159.2|1156.4|1159.57|1156.77|1160.7|1157.9|1158.45|1155.65|0
1656996600000|2022-07-05 04:50:00|1159.7|1156.9|1159.82|1157.02|1160.32|1157.52|1159.07|1156.27|0
1656996900000|2022-07-05 04:55:00|1159.32|1156.52|1158.45|1155.65|1159.45|1156.65|1158.45|1155.65|0
1656997200000|2022-07-05 05:00:00|1158.57|1155.77|1157.08|1154.28|1159.07|1156.27|1157.08|1154.28|0
1656997500000|2022-07-05 05:05:00|1156.83|1154.03|1156.58|1153.78|1158.57|1155.77|1155.83|1153.03|0
1656997800000|2022-07-05 05:10:00|1156.83|1154.03|1156.96|1154.16|1157.08|1154.28|1154.83|1152.03|0
1656998100000|2022-07-05 05:15:00|1156.58|1153.78|1158.32|1155.52|1158.95|1156.15|1156.33|1153.53|0
1656998400000|2022-07-05 05:20:00|1158.45|1155.65|1158.57|1155.77|1159.07|1156.27|1158.2|1155.4|0
1656998700000|2022-07-05 05:25:00|1158.32|1155.52|1158.2|1155.4|1159.82|1157.02|1158.07|1155.27|0
1656999000000|2022-07-05 05:30:00|1158.07|1155.27|1159.07|1156.27|1159.32|1156.52|1157.82|1155.02|0
1656999300000|2022-07-05 05:35:00|1158.95|1156.15|1160.57|1157.77|1160.57|1157.77|1157.82|1155.02|0
1656999600000|2022-07-05 05:40:00|1160.45|1157.65|1159.32|1156.52|1161.32|1158.52|1159.07|1156.27|0
1656999900000|2022-07-05 05:45:00|1159.2|1156.4|1157.08|1154.28|1159.32|1156.52|1156.58|1153.78|0
1657000200000|2022-07-05 05:50:00|1157.21|1154.41|1158.32|1155.52|1159.07|1156.27|1157.21|1154.41|0
1657000500000|2022-07-05 05:55:00|1158.45|1155.65|1158.07|1155.27|1159.32|1156.52|1157.57|1154.77|0
1657000800000|2022-07-05 06:00:00|1158.45|1155.65|1157.82|1155.02|1159.32|1156.52|1156.58|1153.78|0
1657001100000|2022-07-05 06:05:00|1158.07|1155.27|1157.08|1154.28|1159.07|1156.27|1156.08|1153.28|0
1657001400000|2022-07-05 06:10:00|1157.45|1154.65|1158.2|1155.4|1159.07|1156.27|1156.96|1154.16|0
1657001700000|2022-07-05 06:15:00|1157.95|1155.15|1155.83|1153.03|1158.82|1156.02|1154.83|1152.03|0
1657002000000|2022-07-05 06:20:00|1156.08|1153.28|1157.08|1154.28|1157.33|1154.53|1155.96|1153.16|0
1657002300000|2022-07-05 06:25:00|1157.21|1154.41|1156.46|1153.66|1157.83|1155.03|1155.33|1152.53|0
1657002600000|2022-07-05 06:30:00|1156.58|1153.78|1154.58|1151.78|1156.58|1153.78|1153.58|1150.78|0
1657002900000|2022-07-05 06:35:00|1154.71|1151.91|1153.58|1150.78|1154.71|1151.91|1152.58|1149.78|0
1657003200000|2022-07-05 06:40:00|1153.08|1150.28|1152.08|1149.28|1153.33|1150.53|1152.08|1149.28|0
1657003500000|2022-07-05 06:45:00|1151.83|1149.03|1156.21|1153.41|1156.21|1153.41|1151.83|1149.03|0
1657003800000|2022-07-05 06:50:00|1155.83|1153.03|1157.83|1155.03|1158.45|1155.65|1155.83|1153.03|0
1657004100000|2022-07-05 06:55:00|1157.58|1154.78|1157.08|1154.28|1158.08|1155.28|1155.83|1153.03|0
1657004400000|2022-07-05 07:00:00|1156.71|1153.91|1161.07|1158.27|1162.32|1159.52|1156.71|1153.91|0
1657004700000|2022-07-05 07:05:00|1161.62|1159.22|1164.87|1162.47|1166.62|1164.22|1161.12|1158.72|0
1657005000000|2022-07-05 07:10:00|1165.37|1162.97|1162.62|1160.22|1167.5|1165.1|1162.62|1160.22|0
1657005300000|2022-07-05 07:15:00|1162.37|1159.97|1161.12|1158.72|1164|1161.6|1159.87|1157.47|0
1657005600000|2022-07-05 07:20:00|1160.62|1158.22|1164.62|1162.22|1164.75|1162.35|1159.37|1156.97|0
1657005900000|2022-07-05 07:25:00|1165|1162.6|1165.12|1162.72|1165.12|1162.72|1161.87|1159.47|0
1657006200000|2022-07-05 07:30:00|1165|1162.6|1163.25|1160.85|1165.62|1163.22|1162.75|1160.35|0
1657006500000|2022-07-05 07:35:00|1163.12|1160.72|1168|1165.6|1168.12|1165.72|1163.12|1160.72|0
1657006800000|2022-07-05 07:40:00|1167.87|1165.47|1164.12|1161.72|1167.87|1165.47|1162.87|1160.47|0
1657007100000|2022-07-05 07:45:00|1163.87|1161.47|1163.75|1161.35|1165.62|1163.22|1162.12|1159.72|0
1657007400000|2022-07-05 07:50:00|1163.87|1161.47|1165.37|1162.97|1167.37|1164.97|1162.87|1160.47|0
1657007700000|2022-07-05 07:55:00|1164.87|1162.47|1170.12|1167.72|1170.62|1168.22|1163.37|1160.97|0
1657008000000|2022-07-05 08:00:00|1170.37|1167.97|1168.12|1165.72|1170.37|1167.97|1166.37|1163.97|0
1657008300000|2022-07-05 08:05:00|1167.87|1165.47|1175.49|1173.09|1175.86|1173.46|1165.37|1162.97|0
1657008600000|2022-07-05 08:10:00|1174.86|1172.46|1176.5|1174.1|1178.11|1175.71|1174.86|1172.46|0
1657008900000|2022-07-05 08:15:00|1176.62|1174.22|1178.87|1176.47|1179.37|1176.97|1176.62|1174.22|0
1657009200000|2022-07-05 08:20:00|1179.25|1176.85|1182.25|1179.85|1184.11|1181.71|1178.37|1175.97|0
1657009500000|2022-07-05 08:25:00|1182.37|1179.97|1186.11|1183.71|1187.86|1185.46|1182.12|1179.72|0
1657009800000|2022-07-05 08:30:00|1186.74|1184.34|1185.86|1183.46|1188.86|1186.46|1184.11|1181.71|0
1657010100000|2022-07-05 08:35:00|1186.11|1183.71|1189.36|1186.96|1190.36|1187.96|1185.86|1183.46|0
1657010400000|2022-07-05 08:40:00|1189.11|1186.71|1190.61|1188.21|1192.99|1190.59|1188.36|1185.96|0
1657010700000|2022-07-05 08:45:00|1190.49|1188.09|1195.61|1193.21|1197.11|1194.71|1190.11|1187.71|0
1657011000000|2022-07-05 08:50:00|1196.11|1193.71|1195.62|1193.22|1197.11|1194.71|1193.61|1191.21|0
1657011300000|2022-07-05 08:55:00|1195.87|1193.47|1195.87|1193.47|1196.87|1194.47|1194.5|1192.1|0
1657011600000|2022-07-05 09:00:00|1195.5|1193.1|1194.12|1191.72|1196.99|1194.59|1193.62|1191.22|0
1657011900000|2022-07-05 09:05:00|1193.87|1191.47|1198.11|1195.71|1198.61|1196.21|1193.87|1191.47|0
1657012200000|2022-07-05 09:10:00|1197.61|1195.21|1194|1191.6|1200.36|1197.96|1193.87|1191.47|0
1657012500000|2022-07-05 09:15:00|1195.12|1192.72|1194.62|1192.22|1195.12|1192.72|1191.62|1189.22|0
1657012800000|2022-07-05 09:20:00|1194.25|1191.85|1195.37|1192.97|1196.61|1194.21|1193.87|1191.47|0
1657013100000|2022-07-05 09:25:00|1195.25|1192.85|1198.11|1195.71|1198.36|1195.96|1194.87|1192.47|0
1657013400000|2022-07-05 09:30:00|1197.61|1195.21|1200.36|1197.96|1201.11|1198.71|1197.61|1195.21|0
1657013700000|2022-07-05 09:35:00|1199.86|1197.46|1194.62|1192.22|1200.24|1197.84|1193.87|1191.47|0
1657014000000|2022-07-05 09:40:00|1194.5|1192.1|1192.87|1190.47|1194.87|1192.47|1192.87|1190.47|0
1657014300000|2022-07-05 09:45:00|1193.12|1190.72|1195.12|1192.72|1196.86|1194.46|1193.12|1190.72|0
1657014600000|2022-07-05 09:50:00|1195.37|1192.97|1194.12|1191.72|1196.74|1194.34|1193.37|1190.97|0
1657014900000|2022-07-05 09:55:00|1193.62|1191.22|1192.87|1190.47|1194.75|1192.35|1191.87|1189.47|0
1657015200000|2022-07-05 10:00:00|1192.62|1190.22|1192.12|1189.72|1194.12|1191.72|1192.12|1189.72|0
1657015500000|2022-07-05 10:05:00|1192.62|1190.22|1187.87|1185.47|1192.87|1190.47|1187.87|1185.47|0
1657015800000|2022-07-05 10:10:00|1188.12|1185.72|1187.62|1185.22|1188.62|1186.22|1187.37|1184.97|0
1657016100000|2022-07-05 10:15:00|1188.12|1185.72|1192.12|1189.72|1192.12|1189.72|1188.12|1185.72|0
1657016400000|2022-07-05 10:20:00|1191.62|1189.22|1190.37|1187.97|1192.62|1190.22|1190|1187.6|0
1657016700000|2022-07-05 10:25:00|1190.62|1188.22|1192.12|1189.72|1192.37|1189.97|1190.37|1187.97|0
1657017000000|2022-07-05 10:30:00|1192|1189.6|1190.12|1187.72|1192.62|1190.22|1190.12|1187.72|0
1657017300000|2022-07-05 10:35:00|1190|1187.6|1190.12|1187.72|1191.62|1189.22|1189.62|1187.22|0
1657017600000|2022-07-05 10:40:00|1190.37|1187.97|1191.62|1189.22|1193.12|1190.72|1190.37|1187.97|0
1657017900000|2022-07-05 10:45:00|1191.37|1188.97|1189.37|1186.97|1192.5|1190.1|1188.87|1186.47|0
1657018200000|2022-07-05 10:50:00|1189.12|1186.72|1187.25|1184.85|1189.12|1186.72|1186.87|1184.47|0
1657018500000|2022-07-05 10:55:00|1187.12|1184.72|1191.62|1189.22|1193.37|1190.97|1187.12|1184.72|0
1657018800000|2022-07-05 11:00:00|1190.87|1188.47|1190.62|1188.22|1192.5|1190.1|1189.37|1186.97|0
1657019100000|2022-07-05 11:05:00|1190.87|1188.47|1190.87|1188.47|1191.87|1189.47|1190.25|1187.85|0
1657019400000|2022-07-05 11:10:00|1191.12|1188.72|1192.61|1190.21|1192.61|1190.21|1190|1187.6|0
1657019700000|2022-07-05 11:15:00|1192.36|1189.96|1196.61|1194.21|1197.36|1194.96|1192.12|1189.72|0
1657020000000|2022-07-05 11:20:00|1196.36|1193.96|1194.37|1191.97|1196.36|1193.96|1193.99|1191.59|0
1657020300000|2022-07-05 11:25:00|1194.25|1191.85|1193.74|1191.34|1195.11|1192.71|1193.36|1190.96|0
1657020600000|2022-07-05 11:30:00|1193.24|1190.84|1196.61|1194.21|1196.99|1194.59|1193.24|1190.84|0
1657020900000|2022-07-05 11:35:00|1196.74|1194.34|1195.11|1192.71|1197.36|1194.96|1194.86|1192.46|0
1657021200000|2022-07-05 11:40:00|1194.61|1192.21|1198.86|1196.46|1199.61|1197.21|1193.86|1191.46|0
1657021500000|2022-07-05 11:45:00|1199.11|1196.71|1201.11|1198.71|1201.11|1198.71|1198.24|1195.84|0
1657021800000|2022-07-05 11:50:00|1203.74|1201.34|1206.36|1203.96|1206.61|1204.21|1201.86|1199.46|0
1657022100000|2022-07-05 11:55:00|1206.11|1203.71|1206.36|1203.96|1207.61|1205.21|1204.36|1201.96|0
1657022400000|2022-07-05 12:00:00|1205.61|1203.21|1210.99|1208.59|1211.11|1208.71|1205.61|1203.21|0
1657022700000|2022-07-05 12:05:00|1211.11|1208.71|1215.86|1213.46|1217.36|1214.96|1209.86|1207.46|0
1657023000000|2022-07-05 12:10:00|1215.11|1212.71|1216.61|1214.21|1219.86|1217.46|1213.36|1210.96|0
1657023300000|2022-07-05 12:15:00|1217.61|1215.21|1215.36|1212.96|1219.11|1216.71|1213.74|1211.34|0
1657023600000|2022-07-05 12:20:00|1215.24|1212.84|1214.99|1212.59|1218.86|1216.46|1213.36|1210.96|0
1657023900000|2022-07-05 12:25:00|1214.86|1212.46|1214.61|1212.21|1215.11|1212.71|1212.37|1209.97|0
1657024200000|2022-07-05 12:30:00|1214.86|1212.46|1217.37|1214.97|1218.61|1216.21|1213.74|1211.34|0
1657024500000|2022-07-05 12:35:00|1217.12|1214.72|1216.12|1213.72|1222.24|1219.84|1215.87|1213.47|0
1657024800000|2022-07-05 12:40:00|1216|1213.6|1216.75|1214.35|1217.37|1214.97|1214.37|1211.97|0
1657025100000|2022-07-05 12:45:00|1216.37|1213.97|1216.62|1214.22|1217.87|1215.47|1215.37|1212.97|0
1657025400000|2022-07-05 12:50:00|1216.5|1214.1|1219.62|1217.22|1221.12|1218.72|1216.12|1213.72|0
1657025700000|2022-07-05 12:55:00|1220.12|1217.72|1224.86|1222.46|1226.61|1224.21|1219.87|1217.47|0
1657026000000|2022-07-05 13:00:00|1225.36|1222.96|1223.12|1220.72|1227.36|1224.96|1223.12|1220.72|0
1657026300000|2022-07-05 13:05:00|1223.37|1220.97|1224.86|1222.46|1226.61|1224.21|1223.12|1220.72|0
1657026600000|2022-07-05 13:10:00|1224.37|1221.97|1221.12|1218.72|1225.36|1222.96|1221.12|1218.72|0
1657026900000|2022-07-05 13:15:00|1220.62|1218.22|1223.62|1221.22|1224.12|1221.72|1220.37|1217.97|0
1657027200000|2022-07-05 13:20:00|1223.37|1220.97|1221.87|1219.47|1225.11|1222.71|1221.75|1219.35|0
1657027500000|2022-07-05 13:25:00|1222.37|1219.97|1226.11|1223.71|1226.11|1223.71|1222.12|1219.72|0
1657027800000|2022-07-05 13:30:00|1224.61|1222.21|1241.24|1238.84|1242.61|1240.21|1224.61|1222.21|0
1657028100000|2022-07-05 13:35:00|1241.61|1239.21|1247.86|1245.46|1247.86|1245.46|1237.86|1235.46|0
1657028400000|2022-07-05 13:40:00|1248.11|1245.71|1247.11|1244.71|1248.86|1246.46|1240.87|1238.47|0
1657028700000|2022-07-05 13:45:00|1248.61|1246.21|1241.62|1239.22|1249.74|1247.34|1234.37|1231.97|0
1657029000000|2022-07-05 13:50:00|1240.25|1237.85|1247.36|1244.96|1249.36|1246.96|1239.87|1237.47|0
1657029300000|2022-07-05 13:55:00|1246.61|1244.21|1247.24|1244.84|1253.24|1250.84|1244.25|1241.85|0
1657029600000|2022-07-05 14:00:00|1250.36|1247.96|1256.11|1253.71|1257.11|1254.71|1242.12|1239.72|0
1657029900000|2022-07-05 14:05:00|1255.36|1252.96|1249.61|1247.21|1256.86|1254.46|1249.61|1247.21|0
1657030200000|2022-07-05 14:10:00|1248.86|1246.46|1236.87|1234.47|1250.61|1248.21|1235.62|1233.22|0
1657030500000|2022-07-05 14:15:00|1237.12|1234.72|1243.87|1241.47|1248.11|1245.71|1237.12|1234.72|0
1657030800000|2022-07-05 14:20:00|1244.86|1242.46|1242.37|1239.97|1246.11|1243.71|1239.12|1236.72|0
1657031100000|2022-07-05 14:25:00|1242.87|1240.47|1241.87|1239.47|1246.61|1244.21|1238.37|1235.97|0
1657031400000|2022-07-05 14:30:00|1242.62|1240.22|1242.36|1239.96|1245.11|1242.71|1237.12|1234.72|0
1657031700000|2022-07-05 14:35:00|1242.61|1240.21|1226.12|1223.72|1243.86|1241.46|1223.87|1221.47|0
1657032000000|2022-07-05 14:40:00|1226.62|1224.22|1239.61|1237.21|1239.61|1237.21|1224.37|1221.97|0
1657032300000|2022-07-05 14:45:00|1240.36|1237.96|1240.61|1238.21|1247.1|1244.7|1239.36|1236.96|0
1657032600000|2022-07-05 14:50:00|1240.86|1238.46|1246.1|1243.7|1247.6|1245.2|1240.61|1238.21|0
1657032900000|2022-07-05 14:55:00|1246.6|1244.2|1245.35|1242.95|1248.35|1245.95|1243.1|1240.7|0
1657033200000|2022-07-05 15:00:00|1244.85|1242.45|1249.85|1247.45|1254.35|1251.95|1244.85|1242.45|0
1657033500000|2022-07-05 15:05:00|1249.6|1247.2|1248.1|1245.7|1255.1|1252.7|1246.85|1244.45|0
1657033800000|2022-07-05 15:10:00|1248.35|1245.95|1250.61|1248.21|1254.85|1252.45|1248.1|1245.7|0
1657034100000|2022-07-05 15:15:00|1250.36|1247.96|1247.61|1245.21|1251.11|1248.71|1244.61|1242.21|0
1657034400000|2022-07-05 15:20:00|1247.36|1244.96|1250.11|1247.71|1252.61|1250.21|1244.36|1241.96|0
1657034700000|2022-07-05 15:25:00|1249.61|1247.21|1248.36|1245.96|1252.36|1249.96|1245.61|1243.21|0
1657035000000|2022-07-05 15:30:00|1249.11|1246.71|1247.61|1245.21|1251.86|1249.46|1242.11|1239.71|0
1657035300000|2022-07-05 15:35:00|1247.11|1244.71|1249.61|1247.21|1252.11|1249.71|1245.36|1242.96|0
1657035600000|2022-07-05 15:40:00|1249.86|1247.46|1236.12|1233.72|1249.86|1247.46|1235.12|1232.72|0
1657035900000|2022-07-05 15:45:00|1235.12|1232.72|1231.87|1229.47|1237.12|1234.72|1229.87|1227.47|0
1657036200000|2022-07-05 15:50:00|1232.12|1229.72|1229.37|1226.97|1235.37|1232.97|1229.37|1226.97|0
1657036500000|2022-07-05 15:55:00|1230.12|1227.72|1233.37|1230.97|1234.62|1232.22|1228.62|1226.22|0
1657036800000|2022-07-05 16:00:00|1232.62|1230.22|1235.87|1233.47|1237.12|1234.72|1228.87|1226.47|0
1657037100000|2022-07-05 16:05:00|1235.12|1232.72|1229.12|1226.72|1237.12|1234.72|1228.62|1226.22|0
1657037400000|2022-07-05 16:10:00|1228.87|1226.47|1230.61|1228.21|1233.61|1231.21|1224.61|1222.21|0
1657037700000|2022-07-05 16:15:00|1230.36|1227.96|1227.99|1225.59|1235.61|1233.21|1226.86|1224.46|0
1657038000000|2022-07-05 16:20:00|1228.36|1225.96|1217.11|1214.71|1231.61|1229.21|1217.11|1214.71|0
1657038300000|2022-07-05 16:25:00|1217.36|1214.96|1219.61|1217.21|1220.11|1217.71|1214.86|1212.46|0
1657038600000|2022-07-05 16:30:00|1219.11|1216.71|1220.86|1218.46|1222.11|1219.71|1217.11|1214.71|0
1657038900000|2022-07-05 16:35:00|1221.11|1218.71|1219.11|1216.71|1221.36|1218.96|1216.61|1214.21|0
1657039200000|2022-07-05 16:40:00|1219.86|1217.46|1225.6|1223.2|1227.35|1224.95|1218.11|1215.71|0
1657039500000|2022-07-05 16:45:00|1225.85|1223.45|1231.1|1228.7|1232.35|1229.95|1225.48|1223.08|0
1657039800000|2022-07-05 16:50:00|1230.6|1228.2|1230.1|1227.7|1234.1|1231.7|1229.35|1226.95|0
1657040100000|2022-07-05 16:55:00|1230.85|1228.45|1232.1|1229.7|1232.85|1230.45|1229.6|1227.2|0
1657040400000|2022-07-05 17:00:00|1231.6|1229.2|1224.36|1221.96|1232.35|1229.95|1224.36|1221.96|0
1657040700000|2022-07-05 17:05:00|1223.86|1221.46|1226.73|1224.33|1232.35|1229.95|1223.86|1221.46|0
1657041000000|2022-07-05 17:10:00|1226.35|1223.95|1222.11|1219.71|1226.85|1224.45|1221.36|1218.96|0
1657041300000|2022-07-05 17:15:00|1221.86|1219.46|1214.86|1212.46|1223.24|1220.84|1214.86|1212.46|0
1657041600000|2022-07-05 17:20:00|1215.11|1212.71|1215.61|1213.21|1216.86|1214.46|1211.86|1209.46|0
1657041900000|2022-07-05 17:25:00|1215.36|1212.96|1215.61|1213.21|1216.61|1214.21|1213.61|1211.21|0
1657042200000|2022-07-05 17:30:00|1215.86|1213.46|1212.61|1210.21|1218.36|1215.96|1212.61|1210.21|0
1657042500000|2022-07-05 17:35:00|1212.86|1210.46|1208.61|1206.21|1212.86|1210.46|1207.86|1205.46|0
1657042800000|2022-07-05 17:40:00|1208.36|1205.96|1210.86|1208.46|1211.11|1208.71|1205.36|1202.96|0
1657043100000|2022-07-05 17:45:00|1210.36|1207.96|1213.11|1210.71|1218.86|1216.46|1210.36|1207.96|0
1657043400000|2022-07-05 17:50:00|1213.36|1210.96|1211.74|1209.34|1214.36|1211.96|1211.11|1208.71|0
1657043700000|2022-07-05 17:55:00|1211.61|1209.21|1211.36|1208.96|1214.36|1211.96|1210.61|1208.21|0
1657044000000|2022-07-05 18:00:00|1210.86|1208.46|1204.11|1201.71|1213.36|1210.96|1203.62|1201.22|0
1657044300000|2022-07-05 18:05:00|1204.36|1201.96|1208.86|1206.46|1210.11|1207.71|1204.36|1201.96|0
1657044600000|2022-07-05 18:10:00|1208.36|1205.96|1206.36|1203.96|1208.86|1206.46|1204.61|1202.21|0
1657044900000|2022-07-05 18:15:00|1206.11|1203.71|1203.86|1201.46|1211.61|1209.21|1203.86|1201.46|0
1657045200000|2022-07-05 18:20:00|1204.11|1201.71|1201.37|1198.97|1206.86|1204.46|1201.37|1198.97|0
1657045500000|2022-07-05 18:25:00|1201.62|1199.22|1196.37|1193.97|1202.87|1200.47|1194.62|1192.22|0
1657045800000|2022-07-05 18:30:00|1195.87|1193.47|1189.87|1187.47|1195.87|1193.47|1189.87|1187.47|0
1657046100000|2022-07-05 18:35:00|1190.12|1187.72|1181.63|1179.23|1191.62|1189.22|1181.63|1179.23|0
1657046400000|2022-07-05 18:40:00|1181.38|1178.98|1185.63|1183.23|1186.63|1184.23|1181.13|1178.73|0
1657046700000|2022-07-05 18:45:00|1185.38|1182.98|1187.87|1185.47|1190.12|1187.72|1183.13|1180.73|0
1657047000000|2022-07-05 18:50:00|1188.12|1185.72|1186.38|1183.98|1189.12|1186.72|1185.88|1183.48|0
1657047300000|2022-07-05 18:55:00|1186.88|1184.48|1186.63|1184.23|1188.37|1185.97|1184.38|1181.98|0
1657047600000|2022-07-05 19:00:00|1186.38|1183.98|1188.12|1185.72|1192.87|1190.47|1185.38|1182.98|0
1657047900000|2022-07-05 19:05:00|1187.87|1185.47|1179.13|1176.73|1187.87|1185.47|1179.13|1176.73|0
1657048200000|2022-07-05 19:10:00|1179.26|1176.86|1178.36|1175.96|1182.38|1179.98|1178.36|1175.96|0
1657048500000|2022-07-05 19:15:00|1178.11|1175.71|1187.85|1185.45|1188.6|1186.2|1178.11|1175.71|0
1657048800000|2022-07-05 19:20:00|1187.35|1184.95|1176.36|1173.96|1187.35|1184.95|1175.86|1173.46|0
1657049100000|2022-07-05 19:25:00|1175.86|1173.46|1173.86|1171.46|1178.36|1175.96|1171.86|1169.46|0
1657049400000|2022-07-05 19:30:00|1174.61|1172.21|1171.36|1168.96|1178.36|1175.96|1171.36|1168.96|0
1657049700000|2022-07-05 19:35:00|1171.61|1169.21|1176.12|1173.72|1179.11|1176.71|1171.36|1168.96|0
1657050000000|2022-07-05 19:40:00|1174.62|1172.22|1173.87|1171.47|1176.12|1173.72|1172.62|1170.22|0
1657050300000|2022-07-05 19:45:00|1174.62|1172.22|1168.37|1165.97|1176.12|1173.72|1168.37|1165.97|0
1657050600000|2022-07-05 19:50:00|1170.12|1167.72|1171.12|1168.72|1177.37|1174.97|1170.12|1167.72|0
1657050900000|2022-07-05 19:55:00|1172.62|1170.22|1165.62|1163.22|1174.87|1172.47|1165.62|1163.22|0
1657051200000|2022-07-05 20:00:00|1166.37|1163.97|1168.86|1166.46|1171.11|1168.71|1165.86|1163.46|0
1657051500000|2022-07-05 20:05:00|1168.61|1166.21|1169.61|1167.21|1172.61|1170.21|1168.61|1166.21|0
1657051800000|2022-07-05 20:10:00|1169.86|1167.46|1171.61|1169.21|1171.86|1169.46|1169.36|1166.96|0
1657052100000|2022-07-05 20:15:00|1171.06|1168.26|1170.06|1167.26|1172.06|1169.26|1169.56|1166.76|0
1657052400000|2022-07-05 20:20:00|1169.56|1166.76|1168.81|1166.01|1170.06|1167.26|1168.56|1165.76|0
1657052700000|2022-07-05 20:25:00|1168.56|1165.76|1168.06|1165.26|1169.31|1166.51|1168.06|1165.26|0
1657053000000|2022-07-05 20:30:00|1168.31|1165.51|1167.94|1165.14|1168.56|1165.76|1167.31|1164.51|0
1657053300000|2022-07-05 20:35:00|1167.81|1165.01|1168.31|1165.51|1168.31|1165.51|1167.56|1164.76|0
1657053600000|2022-07-05 20:40:00|1168.06|1165.26|1168.31|1165.51|1168.81|1166.01|1167.56|1164.76|0
1657053900000|2022-07-05 20:45:00|1168.56|1165.76|1167.44|1164.64|1168.56|1165.76|1167.31|1164.51|0
1657054200000|2022-07-05 20:50:00|1167.81|1165.01|1167.81|1165.01|1168.06|1165.26|1167.31|1164.51|0
1657054500000|2022-07-05 20:55:00|1167.94|1165.14|1167.94|1165.14|1168.19|1165.39|1167.31|1164.51|0
1657054800000|2022-07-05 21:00:00|1167.96|1165.16|1167.77|1164.97|1168.1|1165.3|1167.77|1164.97|0
1657055100000|2022-07-05 21:05:00|1167.74|1164.94|1167.99|1165.19|1167.99|1165.19|1167.7|1164.9|0
1657055400000|2022-07-05 21:10:00|1168.03|1165.23|1167.92|1165.12|1168.03|1165.23|1167.85|1165.05|0
1657055700000|2022-07-05 21:15:00|1167.81|1165.01|1167.88|1165.08|1168.21|1165.41|1167.81|1165.01|0
1657056000000|2022-07-05 21:20:00|1167.99|1165.19|1167.85|1165.05|1168.07|1165.27|1167.81|1165.01|0
1657056300000|2022-07-05 21:25:00|1167.99|1165.19|1168.1|1165.3|1168.1|1165.3|1167.92|1165.12|0
1657056600000|2022-07-05 21:30:00|1168.14|1165.34|1168.21|1165.41|1168.21|1165.41|1168.14|1165.34|0
1657056900000|2022-07-05 21:35:00|1167.99|1165.19|1167.59|1164.79|1167.99|1165.19|1167.48|1164.68|0
1657057200000|2022-07-05 21:40:00|1167.88|1165.08|1168.32|1165.52|1168.32|1165.52|1167.77|1164.97|0
1657057500000|2022-07-05 21:45:00|1168.29|1165.49|1168.43|1165.63|1168.51|1165.71|1167.99|1165.19|0
1657057800000|2022-07-05 21:50:00|1168.51|1165.71|1168.03|1165.23|1168.54|1165.74|1167.96|1165.16|0
1657058100000|2022-07-05 21:55:00|1167.96|1165.16|1167.48|1164.68|1167.96|1165.16|1167.48|1164.68|0
1657058400000|2022-07-05 22:00:00|1163.44|1160.64|1164.31|1161.51|1166.81|1164.01|1163.06|1160.26|0
1657058700000|2022-07-05 22:05:00|1163.56|1160.76|1166.19|1163.39|1166.19|1163.39|1163.06|1160.26|0
1657059000000|2022-07-05 22:10:00|1166.06|1163.26|1163.06|1160.26|1166.81|1164.01|1162.81|1160.01|0
1657059300000|2022-07-05 22:15:00|1162.81|1160.01|1161.07|1158.27|1163.06|1160.26|1160.07|1157.27|0
1657059600000|2022-07-05 22:20:00|1160.82|1158.02|1164.31|1161.51|1164.56|1161.76|1160.82|1158.02|0
1657059900000|2022-07-05 22:25:00|1164.56|1161.76|1165.56|1162.76|1166.06|1163.26|1163.44|1160.64|0
1657060200000|2022-07-05 22:30:00|1165.81|1163.01|1165.31|1162.51|1165.81|1163.01|1163.81|1161.01|0
1657060500000|2022-07-05 22:35:00|1165.56|1162.76|1164.81|1162.01|1166.06|1163.26|1164.31|1161.51|0
1657060800000|2022-07-05 22:40:00|1164.94|1162.14|1167.06|1164.26|1168.31|1165.51|1164.94|1162.14|0
1657061100000|2022-07-05 22:45:00|1167.19|1164.39|1167.06|1164.26|1168.44|1165.64|1166.56|1163.76|0
1657061400000|2022-07-05 22:50:00|1166.94|1164.14|1168.56|1165.76|1168.56|1165.76|1166.31|1163.51|0
1657061700000|2022-07-05 22:55:00|1168.44|1165.64|1167.31|1164.51|1168.69|1165.89|1167.06|1164.26|0
1657062000000|2022-07-05 23:00:00|1167.06|1164.26|1165.81|1163.01|1167.81|1165.01|1165.69|1162.89|0
1657062300000|2022-07-05 23:05:00|1165.69|1162.89|1166.31|1163.51|1166.44|1163.64|1165.06|1162.26|0
1657062600000|2022-07-05 23:10:00|1166.44|1163.64|1167.31|1164.51|1167.56|1164.76|1166.19|1163.39|0
1657062900000|2022-07-05 23:15:00|1167.56|1164.76|1168.19|1165.39|1168.31|1165.51|1167.31|1164.51|0
1657063200000|2022-07-05 23:20:00|1168.31|1165.51|1168.31|1165.51|1168.31|1165.51|1167.56|1164.76|0
1657063500000|2022-07-05 23:25:00|1168.44|1165.64|1170.81|1168.01|1170.81|1168.01|1168.06|1165.26|0
1657063800000|2022-07-05 23:30:00|1171.06|1168.26|1174.19|1171.39|1174.31|1171.51|1170.81|1168.01|0
1657064100000|2022-07-05 23:35:00|1174.06|1171.26|1173.44|1170.64|1175.06|1172.26|1173.31|1170.51|0
1657064400000|2022-07-05 23:40:00|1173.81|1171.01|1174.44|1171.64|1174.81|1172.01|1172.31|1169.51|0
1657064700000|2022-07-05 23:45:00|1174.56|1171.76|1174.81|1172.01|1175.31|1172.51|1173.44|1170.64|0
1657065000000|2022-07-05 23:50:00|1174.56|1171.76|1177.06|1174.26|1177.44|1174.64|1174.31|1171.51|0
1657065300000|2022-07-05 23:55:00|1177.31|1174.51|1176.06|1173.26|1178.06|1175.26|1176.06|1173.26|0
1657065600000|2022-07-06 00:00:00|1175.31|1172.51|1172.69|1169.89|1175.31|1172.51|1169.81|1167.01|0
1657065900000|2022-07-06 00:05:00|1172.06|1169.26|1170.56|1167.76|1172.56|1169.76|1169.56|1166.76|0
1657066200000|2022-07-06 00:10:00|1170.06|1167.26|1170.19|1167.39|1172.31|1169.51|1169.56|1166.76|0
1657066500000|2022-07-06 00:15:00|1170.31|1167.51|1167.81|1165.01|1170.31|1167.51|1166.81|1164.01|0
1657066800000|2022-07-06 00:20:00|1167.69|1164.89|1171.81|1169.01|1172.31|1169.51|1167.69|1164.89|0
1657067100000|2022-07-06 00:25:00|1171.69|1168.89|1170.31|1167.51|1172.56|1169.76|1169.19|1166.39|0
1657067400000|2022-07-06 00:30:00|1170.19|1167.39|1168.81|1166.01|1170.81|1168.01|1168.56|1165.76|0
1657067700000|2022-07-06 00:35:00|1169.06|1166.26|1170.19|1167.39|1171.19|1168.39|1167.56|1164.76|0
1657068000000|2022-07-06 00:40:00|1170.06|1167.26|1160.32|1157.52|1170.81|1168.01|1160.32|1157.52|0
1657068300000|2022-07-06 00:45:00|1159.82|1157.02|1158.32|1155.52|1161.56|1158.76|1156.82|1154.02|0
1657068600000|2022-07-06 00:50:00|1158.07|1155.27|1159.32|1156.52|1159.7|1156.9|1156.95|1154.15|0
1657068900000|2022-07-06 00:55:00|1158.95|1156.15|1158.95|1156.15|1159.57|1156.77|1157.07|1154.27|0
1657069200000|2022-07-06 01:00:00|1158.82|1156.02|1158.57|1155.77|1159.82|1157.02|1158.57|1155.77|0
1657069500000|2022-07-06 01:05:00|1158.32|1155.52|1153.32|1150.52|1158.32|1155.52|1152.7|1149.9|0
1657069800000|2022-07-06 01:10:00|1153.07|1150.27|1155.32|1152.52|1155.95|1153.15|1152.82|1150.02|0
1657070100000|2022-07-06 01:15:00|1155.57|1152.77|1158.2|1155.4|1159.2|1156.4|1155.57|1152.77|0
1657070400000|2022-07-06 01:20:00|1158.45|1155.65|1159.71|1156.91|1160.32|1157.52|1156.07|1153.27|0
1657070700000|2022-07-06 01:25:00|1160.08|1157.28|1163.08|1160.28|1164.33|1161.53|1159.46|1156.66|0
1657071000000|2022-07-06 01:30:00|1163.58|1160.78|1164.83|1162.03|1165.46|1162.66|1162.33|1159.53|0
1657071300000|2022-07-06 01:35:00|1164.46|1161.66|1170.07|1167.27|1170.2|1167.4|1163.71|1160.91|0
1657071600000|2022-07-06 01:40:00|1170.57|1167.77|1174.07|1171.27|1175.82|1173.02|1169.7|1166.9|0
1657071900000|2022-07-06 01:45:00|1174.82|1172.02|1172.45|1169.65|1175.32|1172.52|1171.95|1169.15|0
1657072200000|2022-07-06 01:50:00|1172.07|1169.27|1170.07|1167.27|1172.82|1170.02|1169.7|1166.9|0
1657072500000|2022-07-06 01:55:00|1170.2|1167.4|1171.7|1168.9|1171.7|1168.9|1169.32|1166.52|0
1657072800000|2022-07-06 02:00:00|1171.57|1168.77|1168.7|1165.9|1171.57|1168.77|1167.33|1164.53|0
1657073100000|2022-07-06 02:05:00|1168.57|1165.77|1168.57|1165.77|1171.32|1168.52|1168.57|1165.77|0
1657073400000|2022-07-06 02:10:00|1169.07|1166.27|1170.95|1168.15|1171.2|1168.4|1168.7|1165.9|0
1657073700000|2022-07-06 02:15:00|1170.82|1168.02|1173.56|1170.76|1174.06|1171.26|1170.07|1167.27|0
1657074000000|2022-07-06 02:20:00|1173.31|1170.51|1174.31|1171.51|1175.56|1172.76|1171.82|1169.02|0
1657074300000|2022-07-06 02:25:00|1174.06|1171.26|1172.2|1169.4|1174.81|1172.01|1171.32|1168.52|0
1657074600000|2022-07-06 02:30:00|1172.07|1169.27|1173.31|1170.51|1173.31|1170.51|1170.07|1167.27|0
1657074900000|2022-07-06 02:35:00|1173.19|1170.39|1173.44|1170.64|1173.81|1171.01|1171.82|1169.02|0
1657075200000|2022-07-06 02:40:00|1173.69|1170.89|1175.19|1172.39|1175.81|1173.01|1173.31|1170.51|0
1657075500000|2022-07-06 02:45:00|1175.31|1172.51|1178.81|1176.01|1178.94|1176.14|1174.56|1171.76|0
1657075800000|2022-07-06 02:50:00|1179.06|1176.26|1178.81|1176.01|1179.56|1176.76|1177.81|1175.01|0
1657076100000|2022-07-06 02:55:00|1178.56|1175.76|1176.06|1173.26|1178.69|1175.89|1175.06|1172.26|0
1657076400000|2022-07-06 03:00:00|1175.94|1173.14|1175.06|1172.26|1177.44|1174.64|1175.06|1172.26|0
1657076700000|2022-07-06 03:05:00|1174.81|1172.01|1174.56|1171.76|1175.81|1173.01|1173.81|1171.01|0
1657077000000|2022-07-06 03:10:00|1174.81|1172.01|1175.56|1172.76|1177.81|1175.01|1174.56|1171.76|0
1657077300000|2022-07-06 03:15:00|1175.44|1172.64|1173.31|1170.51|1176.06|1173.26|1172.31|1169.51|0
1657077600000|2022-07-06 03:20:00|1173.44|1170.64|1175.94|1173.14|1177.31|1174.51|1173.44|1170.64|0
1657077900000|2022-07-06 03:25:00|1175.69|1172.89|1175.31|1172.51|1178.19|1175.39|1175.31|1172.51|0
1657078200000|2022-07-06 03:30:00|1175.56|1172.76|1173.81|1171.01|1176.06|1173.26|1172.94|1170.14|0
1657078500000|2022-07-06 03:35:00|1173.69|1170.89|1172.07|1169.27|1174.31|1171.51|1170.7|1167.9|0
1657078800000|2022-07-06 03:40:00|1171.95|1169.15|1169.82|1167.02|1172.81|1170.01|1168.82|1166.02|0
1657079100000|2022-07-06 03:45:00|1169.57|1166.77|1168.82|1166.02|1170.07|1167.27|1168.82|1166.02|0
1657079400000|2022-07-06 03:50:00|1168.57|1165.77|1168.07|1165.27|1168.7|1165.9|1167.07|1164.27|0
1657079700000|2022-07-06 03:55:00|1168.32|1165.52|1165.82|1163.02|1169.07|1166.27|1165.57|1162.77|0
1657080000000|2022-07-06 04:00:00|1166.32|1163.52|1168.57|1165.77|1170.57|1167.77|1166.07|1163.27|0
1657080300000|2022-07-06 04:05:00|1168.45|1165.65|1167.95|1165.15|1169.32|1166.52|1167.95|1165.15|0
1657080600000|2022-07-06 04:10:00|1168.07|1165.27|1169.57|1166.77|1170.07|1167.27|1167.45|1164.65|0
1657080900000|2022-07-06 04:15:00|1169.2|1166.4|1169.7|1166.9|1170.45|1167.65|1169.07|1166.27|0
1657081200000|2022-07-06 04:20:00|1169.57|1166.77|1167.7|1164.9|1169.57|1166.77|1166.32|1163.52|0
1657081500000|2022-07-06 04:25:00|1167.57|1164.77|1170.07|1167.27|1170.07|1167.27|1167.32|1164.52|0
1657081800000|2022-07-06 04:30:00|1170.2|1167.4|1171.82|1169.02|1174.56|1171.76|1169.82|1167.02|0
1657082100000|2022-07-06 04:35:00|1172.31|1169.51|1170.82|1168.02|1172.31|1169.51|1170.57|1167.77|0
1657082400000|2022-07-06 04:40:00|1170.57|1167.77|1171.57|1168.77|1171.57|1168.77|1170.57|1167.77|0
1657082700000|2022-07-06 04:45:00|1171.32|1168.52|1172.81|1170.01|1173.56|1170.76|1171.07|1168.27|0
1657083000000|2022-07-06 04:50:00|1172.94|1170.14|1174.06|1171.26|1174.44|1171.64|1172.81|1170.01|0
1657083300000|2022-07-06 04:55:00|1174.19|1171.39|1173.06|1170.26|1174.31|1171.51|1172.56|1169.76|0
1657083600000|2022-07-06 05:00:00|1172.81|1170.01|1176.06|1173.26|1176.06|1173.26|1172.19|1169.39|0
1657083900000|2022-07-06 05:05:00|1176.31|1173.51|1175.19|1172.39|1177.31|1174.51|1173.94|1171.14|0
1657084200000|2022-07-06 05:10:00|1174.94|1172.14|1172.56|1169.76|1175.31|1172.51|1172.19|1169.39|0
1657084500000|2022-07-06 05:15:00|1172.69|1169.89|1172.56|1169.76|1174.44|1171.64|1172.06|1169.26|0
1657084800000|2022-07-06 05:20:00|1172.31|1169.51|1174.69|1171.89|1175.06|1172.26|1171.57|1168.77|0
1657085100000|2022-07-06 05:25:00|1174.94|1172.14|1175.44|1172.64|1176.31|1173.51|1173.81|1171.01|0
1657085400000|2022-07-06 05:30:00|1174.94|1172.14|1177.31|1174.51|1177.81|1175.01|1174.81|1172.01|0
1657085700000|2022-07-06 05:35:00|1177.06|1174.26|1179.06|1176.26|1179.06|1176.26|1175.94|1173.14|0
1657086000000|2022-07-06 05:40:00|1178.56|1175.76|1177.81|1175.01|1179.19|1176.39|1176.81|1174.01|0
1657086300000|2022-07-06 05:45:00|1177.19|1174.39|1175.56|1172.76|1177.31|1174.51|1173.56|1170.76|0
1657086600000|2022-07-06 05:50:00|1175.31|1172.51|1179.31|1176.51|1179.31|1176.51|1174.81|1172.01|0
1657086900000|2022-07-06 05:55:00|1179.06|1176.26|1183.31|1180.51|1183.56|1180.76|1178.81|1176.01|0
1657087200000|2022-07-06 06:00:00|1183.56|1180.76|1188.3|1185.5|1188.3|1185.5|1183.06|1180.26|0
1657087500000|2022-07-06 06:05:00|1188.8|1186|1191.05|1188.25|1191.55|1188.75|1188.55|1185.75|0
1657087800000|2022-07-06 06:10:00|1190.93|1188.13|1187.8|1185|1192.55|1189.75|1187.05|1184.25|0
1657088100000|2022-07-06 06:15:00|1188.05|1185.25|1186.55|1183.75|1188.68|1185.88|1185.06|1182.26|0
1657088400000|2022-07-06 06:20:00|1185.8|1183|1185.8|1183|1187.18|1184.38|1183.31|1180.51|0
1657088700000|2022-07-06 06:25:00|1185.55|1182.75|1184.56|1181.76|1187.3|1184.5|1183.69|1180.89|0
1657089000000|2022-07-06 06:30:00|1184.31|1181.51|1185.8|1183|1185.93|1183.13|1182.31|1179.51|0
1657089300000|2022-07-06 06:35:00|1186.05|1183.25|1186.68|1183.88|1186.8|1184|1184.56|1181.76|0
1657089600000|2022-07-06 06:40:00|1186.55|1183.75|1180.56|1177.76|1186.8|1184|1180.31|1177.51|0
1657089900000|2022-07-06 06:45:00|1180.31|1177.51|1179.56|1176.76|1182.94|1180.14|1179.56|1176.76|0
1657090200000|2022-07-06 06:50:00|1179.81|1177.01|1179.81|1177.01|1182.31|1179.51|1179.56|1176.76|0
1657090500000|2022-07-06 06:55:00|1179.69|1176.89|1173.44|1170.64|1179.94|1177.14|1173.44|1170.64|0
1657090800000|2022-07-06 07:00:00|1173.69|1170.89|1167.07|1164.27|1173.69|1170.89|1161.32|1158.52|0
1657091100000|2022-07-06 07:05:00|1166.75|1164.35|1169.99|1167.59|1170.49|1168.09|1162.62|1160.22|0
1657091400000|2022-07-06 07:10:00|1169.36|1166.96|1170.99|1168.59|1172.11|1169.71|1166.87|1164.47|0
1657091700000|2022-07-06 07:15:00|1171.11|1168.71|1167.37|1164.97|1171.11|1168.71|1167.37|1164.97|0
1657092000000|2022-07-06 07:20:00|1167|1164.6|1161|1158.6|1167.25|1164.85|1154.37|1151.97|0
1657092300000|2022-07-06 07:25:00|1161.5|1159.1|1159|1156.6|1161.62|1159.22|1155.87|1153.47|0
1657092600000|2022-07-06 07:30:00|1158.5|1156.1|1158.87|1156.47|1159.37|1156.97|1155.87|1153.47|0
1657092900000|2022-07-06 07:35:00|1158.5|1156.1|1158.37|1155.97|1160.62|1158.22|1155.62|1153.22|0
1657093200000|2022-07-06 07:40:00|1158.62|1156.22|1156.62|1154.22|1158.62|1156.22|1155.62|1153.22|0
1657093500000|2022-07-06 07:45:00|1156.75|1154.35|1160.37|1157.97|1161.87|1159.47|1156.25|1153.85|0
1657093800000|2022-07-06 07:50:00|1160.12|1157.72|1161.37|1158.97|1162.62|1160.22|1157.37|1154.97|0
1657094100000|2022-07-06 07:55:00|1161.62|1159.22|1162.75|1160.35|1163.62|1161.22|1160.37|1157.97|0
1657094400000|2022-07-06 08:00:00|1163.12|1160.72|1169.86|1167.46|1170.36|1167.96|1161.12|1158.72|0
1657094700000|2022-07-06 08:05:00|1169.99|1167.59|1164.12|1161.72|1171.11|1168.71|1162.87|1160.47|0
1657095000000|2022-07-06 08:10:00|1164.25|1161.85|1162.5|1160.1|1164.62|1162.22|1160.87|1158.47|0
1657095300000|2022-07-06 08:15:00|1162|1159.6|1168.11|1165.71|1168.61|1166.21|1162|1159.6|0
1657095600000|2022-07-06 08:20:00|1168.36|1165.96|1167.74|1165.34|1169.11|1166.71|1166.37|1163.97|0
1657095900000|2022-07-06 08:25:00|1167.61|1165.21|1172.86|1170.46|1172.86|1170.46|1167.37|1164.97|0
1657096200000|2022-07-06 08:30:00|1172.99|1170.59|1176.24|1173.84|1176.86|1174.46|1172.99|1170.59|0
1657096500000|2022-07-06 08:35:00|1176.11|1173.71|1175.36|1172.96|1177.11|1174.71|1173.49|1171.09|0
1657096800000|2022-07-06 08:40:00|1175.61|1173.21|1179.86|1177.46|1181.11|1178.71|1175.49|1173.09|0
1657097100000|2022-07-06 08:45:00|1179.74|1177.34|1180.61|1178.21|1180.74|1178.34|1178.11|1175.71|0
1657097400000|2022-07-06 08:50:00|1180.36|1177.96|1176.49|1174.09|1180.99|1178.59|1175.86|1173.46|0
1657097700000|2022-07-06 08:55:00|1176.36|1173.96|1179.86|1177.46|1179.86|1177.46|1175.11|1172.71|0
1657098000000|2022-07-06 09:00:00|1179.36|1176.96|1182.99|1180.59|1182.99|1180.59|1178.36|1175.96|0
1657098300000|2022-07-06 09:05:00|1182.86|1180.46|1179.24|1176.84|1183.86|1181.46|1179.24|1176.84|0
1657098600000|2022-07-06 09:10:00|1179.11|1176.71|1181.61|1179.21|1182.49|1180.09|1178.11|1175.71|0
1657098900000|2022-07-06 09:15:00|1181.74|1179.34|1178.36|1175.96|1183.86|1181.46|1177.61|1175.21|0
1657099200000|2022-07-06 09:20:00|1178.24|1175.84|1174.37|1171.97|1178.36|1175.96|1174.37|1171.97|0
1657099500000|2022-07-06 09:25:00|1174.12|1171.72|1171.87|1169.47|1174.86|1172.46|1171.62|1169.22|0
1657099800000|2022-07-06 09:30:00|1171.37|1168.97|1174.12|1171.72|1174.62|1172.22|1171.12|1168.72|0
1657100100000|2022-07-06 09:35:00|1173.87|1171.47|1176.61|1174.21|1177.36|1174.96|1173.5|1171.1|0
1657100400000|2022-07-06 09:40:00|1176.49|1174.09|1172.25|1169.85|1176.61|1174.21|1171.62|1169.22|0
1657100700000|2022-07-06 09:45:00|1172.12|1169.72|1172.12|1169.72|1174.37|1171.97|1171.12|1168.72|0
1657101000000|2022-07-06 09:50:00|1172|1169.6|1168.62|1166.22|1173.37|1170.97|1167.75|1165.35|0
1657101300000|2022-07-06 09:55:00|1168|1165.6|1168.87|1166.47|1169.87|1167.47|1167.25|1164.85|0
1657101600000|2022-07-06 10:00:00|1168.75|1166.35|1168.87|1166.47|1169.37|1166.97|1166.62|1164.22|0
1657101900000|2022-07-06 10:05:00|1168.37|1165.97|1168|1165.6|1168.75|1166.35|1165.62|1163.22|0
1657102200000|2022-07-06 10:10:00|1167.87|1165.47|1168.62|1166.22|1170|1167.6|1167.87|1165.47|0
1657102500000|2022-07-06 10:15:00|1168.5|1166.1|1169|1166.6|1169.37|1166.97|1167.37|1164.97|0
1657102800000|2022-07-06 10:20:00|1169.12|1166.72|1164.87|1162.47|1169.37|1166.97|1164.62|1162.22|0
1657103100000|2022-07-06 10:25:00|1164.62|1162.22|1165.25|1162.85|1166.87|1164.47|1164.37|1161.97|0
1657103400000|2022-07-06 10:30:00|1164.62|1162.22|1164.5|1162.1|1165.37|1162.97|1163.62|1161.22|0
1657103700000|2022-07-06 10:35:00|1164.37|1161.97|1165.87|1163.47|1166.75|1164.35|1163.87|1161.47|0
1657104000000|2022-07-06 10:40:00|1166.62|1164.22|1170.87|1168.47|1171.37|1168.97|1166.62|1164.22|0
1657104300000|2022-07-06 10:45:00|1170.5|1168.1|1171.75|1169.35|1173|1170.6|1170.12|1167.72|0
1657104600000|2022-07-06 10:50:00|1171.87|1169.47|1174.36|1171.96|1174.36|1171.96|1170.37|1167.97|0
1657104900000|2022-07-06 10:55:00|1174.25|1171.85|1171.37|1168.97|1174.61|1172.21|1171.37|1168.97|0
1657105200000|2022-07-06 11:00:00|1172|1169.6|1174.36|1171.96|1174.61|1172.21|1172|1169.6|0
1657105500000|2022-07-06 11:05:00|1174.12|1171.72|1175.11|1172.71|1176.36|1173.96|1173.62|1171.22|0
1657105800000|2022-07-06 11:10:00|1174.86|1172.46|1175.86|1173.46|1176.61|1174.21|1174.86|1172.46|0
1657106100000|2022-07-06 11:15:00|1175.61|1173.21|1174|1171.6|1176.61|1174.21|1173.37|1170.97|0
1657106400000|2022-07-06 11:20:00|1173.87|1171.47|1174.11|1171.71|1175.36|1172.96|1173.62|1171.22|0
1657106700000|2022-07-06 11:25:00|1174.24|1171.84|1176.11|1173.71|1176.61|1174.21|1172.62|1170.22|0
1657107000000|2022-07-06 11:30:00|1176.24|1173.84|1175.37|1172.97|1176.87|1174.47|1174.37|1171.97|0
1657107300000|2022-07-06 11:35:00|1175.12|1172.72|1175.12|1172.72|1176.12|1173.72|1174.37|1171.97|0
1657107600000|2022-07-06 11:40:00|1174.87|1172.47|1178.75|1176.35|1179.87|1177.47|1174.87|1172.47|0
1657107900000|2022-07-06 11:45:00|1178.87|1176.47|1181.99|1179.59|1182.36|1179.96|1178.87|1176.47|0
1657108200000|2022-07-06 11:50:00|1181.86|1179.46|1181.11|1178.71|1184.11|1181.71|1180.61|1178.21|0
1657108500000|2022-07-06 11:55:00|1181.24|1178.84|1179.87|1177.47|1182.11|1179.71|1179.87|1177.47|0
1657108800000|2022-07-06 12:00:00|1180.61|1178.21|1184.61|1182.21|1186.36|1183.96|1180.11|1177.71|0
1657109100000|2022-07-06 12:05:00|1185.11|1182.71|1183.74|1181.34|1185.61|1183.21|1181.61|1179.21|0
1657109400000|2022-07-06 12:10:00|1183.36|1180.96|1183.11|1180.71|1186.11|1183.71|1182.61|1180.21|0
1657109700000|2022-07-06 12:15:00|1182.86|1180.46|1181.11|1178.71|1183.61|1181.21|1180.11|1177.71|0
1657110000000|2022-07-06 12:20:00|1180.86|1178.46|1177.61|1175.21|1180.99|1178.59|1177.36|1174.96|0
1657110300000|2022-07-06 12:25:00|1177.36|1174.96|1179.36|1176.96|1180.36|1177.96|1177.36|1174.96|0
1657110600000|2022-07-06 12:30:00|1178.61|1176.21|1176.36|1173.96|1179.36|1176.96|1175.86|1173.46|0
1657110900000|2022-07-06 12:35:00|1176.61|1174.21|1173.11|1170.71|1176.86|1174.46|1172.61|1170.21|0
1657111200000|2022-07-06 12:40:00|1172.86|1170.46|1167.62|1165.22|1175.86|1173.46|1167.62|1165.22|0
1657111500000|2022-07-06 12:45:00|1167.87|1165.47|1163.87|1161.47|1168.37|1165.97|1163.62|1161.22|0
1657111800000|2022-07-06 12:50:00|1164.37|1161.97|1168.62|1166.22|1169.5|1167.1|1164.25|1161.85|0
1657112100000|2022-07-06 12:55:00|1168.87|1166.47|1169.62|1167.22|1171.36|1168.96|1168.37|1165.97|0
1657112400000|2022-07-06 13:00:00|1169.87|1167.47|1170.62|1168.22|1170.62|1168.22|1167.87|1165.47|0
1657112700000|2022-07-06 13:05:00|1170.37|1167.97|1168.37|1165.97|1170.86|1168.46|1167.87|1165.47|0
1657113000000|2022-07-06 13:10:00|1168.12|1165.72|1166.87|1164.47|1168.37|1165.97|1165.37|1162.97|0
1657113300000|2022-07-06 13:15:00|1166.62|1164.22|1169.37|1166.97|1170.37|1167.97|1166.37|1163.97|0
1657113600000|2022-07-06 13:20:00|1169.12|1166.72|1164.12|1161.72|1170.62|1168.22|1162.62|1160.22|0
1657113900000|2022-07-06 13:25:00|1163.87|1161.47|1164.87|1162.47|1167.87|1165.47|1162.37|1159.97|0
1657114200000|2022-07-06 13:30:00|1164.62|1162.22|1155.87|1153.47|1167.37|1164.97|1149.38|1146.98|0
1657114500000|2022-07-06 13:35:00|1155.12|1152.72|1169.11|1166.71|1169.86|1167.46|1155.12|1152.72|0
1657114800000|2022-07-06 13:40:00|1169.36|1166.96|1164.36|1161.96|1172.86|1170.46|1161.36|1158.96|0
1657115100000|2022-07-06 13:45:00|1164.11|1161.71|1173.86|1171.46|1175.86|1173.46|1162.86|1160.46|0
1657115400000|2022-07-06 13:50:00|1173.49|1171.09|1173.11|1170.71|1177.11|1174.71|1168.11|1165.71|0
1657115700000|2022-07-06 13:55:00|1172.86|1170.46|1164.74|1162.34|1176.36|1173.96|1161.36|1158.96|0
1657116000000|2022-07-06 14:00:00|1168.11|1165.71|1170.11|1167.71|1176.86|1174.46|1164.49|1162.09|0
1657116300000|2022-07-06 14:05:00|1171.24|1168.84|1153.62|1151.22|1171.24|1168.84|1151.12|1148.72|0
1657116600000|2022-07-06 14:10:00|1153.87|1151.47|1174.36|1171.96|1178.86|1176.46|1153.87|1151.47|0
1657116900000|2022-07-06 14:15:00|1173.11|1170.71|1173.49|1171.09|1177.61|1175.21|1169.86|1167.46|0
1657117200000|2022-07-06 14:20:00|1174.11|1171.71|1166.61|1164.21|1176.11|1173.71|1163.86|1161.46|0
1657117500000|2022-07-06 14:25:00|1167.86|1165.46|1164.86|1162.46|1170.61|1168.21|1161.36|1158.96|0
1657117800000|2022-07-06 14:30:00|1164.61|1162.21|1168.49|1166.09|1169.11|1166.71|1161.24|1158.84|0
1657118100000|2022-07-06 14:35:00|1168.61|1166.21|1169.36|1166.96|1171.86|1169.46|1166.36|1163.96|0
1657118400000|2022-07-06 14:40:00|1168.61|1166.21|1165.36|1162.96|1173.86|1171.46|1164.36|1161.96|0
1657118700000|2022-07-06 14:45:00|1165.11|1162.71|1174.11|1171.71|1174.11|1171.71|1163.24|1160.84|0
1657119000000|2022-07-06 14:50:00|1174.61|1172.21|1171.11|1168.71|1176.86|1174.46|1169.61|1167.21|0
1657119300000|2022-07-06 14:55:00|1170.86|1168.46|1169.61|1167.21|1175.11|1172.71|1167.61|1165.21|0
1657119600000|2022-07-06 15:00:00|1169.36|1166.96|1180.85|1178.45|1182.85|1180.45|1168.61|1166.21|0
1657119900000|2022-07-06 15:05:00|1181.35|1178.95|1180.11|1177.71|1181.86|1179.46|1177.36|1174.96|0
1657120200000|2022-07-06 15:10:00|1180.49|1178.09|1176.86|1174.46|1183.86|1181.46|1176.11|1173.71|0
1657120500000|2022-07-06 15:15:00|1177.11|1174.71|1173.86|1171.46|1177.11|1174.71|1172.61|1170.21|0
1657120800000|2022-07-06 15:20:00|1173.61|1171.21|1174.36|1171.96|1177.11|1174.71|1172.11|1169.71|0
1657121100000|2022-07-06 15:25:00|1173.86|1171.46|1180.11|1177.71|1181.35|1178.95|1173.86|1171.46|0
1657121400000|2022-07-06 15:30:00|1180.86|1178.46|1183.36|1180.96|1189.11|1186.71|1179.11|1176.71|0
1657121700000|2022-07-06 15:35:00|1183.61|1181.21|1181.99|1179.59|1184.61|1182.21|1180.61|1178.21|0
1657122000000|2022-07-06 15:40:00|1181.86|1179.46|1186.61|1184.21|1187.86|1185.46|1181.86|1179.46|0
1657122300000|2022-07-06 15:45:00|1187.36|1184.96|1182.61|1180.21|1189.61|1187.21|1180.36|1177.96|0
1657122600000|2022-07-06 15:50:00|1182.11|1179.71|1183.61|1181.21|1184.6|1182.2|1178.86|1176.46|0
1657122900000|2022-07-06 15:55:00|1182.36|1179.96|1178.36|1175.96|1184.1|1181.7|1177.36|1174.96|0
1657123200000|2022-07-06 16:00:00|1178.49|1176.09|1183.85|1181.45|1184.85|1182.45|1177.61|1175.21|0
1657123500000|2022-07-06 16:05:00|1183.11|1180.71|1184.35|1181.95|1186.1|1183.7|1178.61|1176.21|0
1657123800000|2022-07-06 16:10:00|1183.85|1181.45|1177.36|1174.96|1185.35|1182.95|1177.36|1174.96|0
1657124100000|2022-07-06 16:15:00|1177.61|1175.21|1179.86|1177.46|1180.86|1178.46|1176.61|1174.21|0
1657124400000|2022-07-06 16:20:00|1179.61|1177.21|1183.36|1180.96|1184.1|1181.7|1177.86|1175.46|0
1657124700000|2022-07-06 16:25:00|1183.61|1181.21|1179.36|1176.96|1183.61|1181.21|1178.86|1176.46|0
1657125000000|2022-07-06 16:30:00|1179.11|1176.71|1179.11|1176.71|1182.11|1179.71|1178.86|1176.46|0
1657125300000|2022-07-06 16:35:00|1178.86|1176.46|1178.85|1176.45|1179.85|1177.45|1175.36|1172.96|0
1657125600000|2022-07-06 16:40:00|1178.6|1176.2|1176.11|1173.71|1180.35|1177.95|1175.11|1172.71|0
1657125900000|2022-07-06 16:45:00|1176.36|1173.96|1178.35|1175.95|1178.6|1176.2|1175.61|1173.21|0
1657126200000|2022-07-06 16:50:00|1178.11|1175.71|1178.1|1175.7|1182.1|1179.7|1177.61|1175.21|0
1657126500000|2022-07-06 16:55:00|1177.86|1175.46|1176.36|1173.96|1179.35|1176.95|1175.11|1172.71|0
1657126800000|2022-07-06 17:00:00|1176.11|1173.71|1171.86|1169.46|1176.11|1173.71|1170.11|1167.71|0
1657127100000|2022-07-06 17:05:00|1171.11|1168.71|1167.11|1164.71|1171.36|1168.96|1165.61|1163.21|0
1657127400000|2022-07-06 17:10:00|1167.36|1164.96|1168.35|1165.95|1169.6|1167.2|1167.11|1164.71|0
1657127700000|2022-07-06 17:15:00|1167.85|1165.45|1168.35|1165.95|1170.85|1168.45|1167.1|1164.7|0
1657128000000|2022-07-06 17:20:00|1168.1|1165.7|1169.85|1167.45|1170.85|1168.45|1166.85|1164.45|0
1657128300000|2022-07-06 17:25:00|1169.6|1167.2|1171.85|1169.45|1173.35|1170.95|1168.85|1166.45|0
1657128600000|2022-07-06 17:30:00|1172.35|1169.95|1171.23|1168.83|1173.1|1170.7|1170.1|1167.7|0
1657128900000|2022-07-06 17:35:00|1171.1|1168.7|1169.6|1167.2|1171.85|1169.45|1168.85|1166.45|0
1657129200000|2022-07-06 17:40:00|1169.1|1166.7|1170.35|1167.95|1172.1|1169.7|1168.1|1165.7|0
1657129500000|2022-07-06 17:45:00|1170.6|1168.2|1168.1|1165.7|1170.6|1168.2|1167.35|1164.95|0
1657129800000|2022-07-06 17:50:00|1167.85|1165.45|1166.85|1164.45|1168.6|1166.2|1166.6|1164.2|0
1657130100000|2022-07-06 17:55:00|1166.6|1164.2|1166.48|1164.08|1168.35|1165.95|1164.61|1162.21|0
1657130400000|2022-07-06 18:00:00|1166.6|1164.2|1169.34|1166.46|1174.59|1171.71|1161.36|1158.96|0
1657130700000|2022-07-06 18:05:00|1167.84|1164.96|1163.34|1160.46|1167.84|1164.96|1153.6|1150.72|0
1657131000000|2022-07-06 18:10:00|1163.59|1160.71|1165.85|1162.97|1178.59|1175.71|1163.09|1160.21|0
1657131300000|2022-07-06 18:15:00|1165.73|1162.85|1174.09|1171.21|1175.97|1173.09|1165.73|1162.85|0
1657131600000|2022-07-06 18:20:00|1174.84|1171.96|1170.1|1167.22|1174.84|1171.96|1168.6|1165.72|0
1657131900000|2022-07-06 18:25:00|1170.6|1167.72|1154.48|1151.6|1176.59|1173.71|1154.48|1151.6|0
1657132200000|2022-07-06 18:30:00|1153.35|1150.47|1147.36|1144.48|1157.73|1154.85|1142.36|1139.48|0
1657132500000|2022-07-06 18:35:00|1146.36|1143.48|1146.61|1143.73|1153.35|1150.47|1142.11|1139.23|0
1657132800000|2022-07-06 18:40:00|1146.36|1143.48|1138.85|1135.97|1146.61|1143.73|1136.86|1133.98|0
1657133100000|2022-07-06 18:45:00|1138.1|1135.22|1144.85|1141.97|1145.35|1142.47|1134.85|1131.97|0
1657133400000|2022-07-06 18:50:00|1145.1|1142.22|1143.1|1140.22|1147.34|1144.46|1141.35|1138.47|0
1657133700000|2022-07-06 18:55:00|1144.35|1141.47|1140.35|1137.47|1145.6|1142.72|1139.85|1136.97|0
1657134000000|2022-07-06 19:00:00|1139.85|1136.97|1145.85|1142.97|1149.6|1146.72|1139.6|1136.72|0
1657134300000|2022-07-06 19:05:00|1146.35|1143.47|1142.35|1139.47|1148.1|1145.22|1142.35|1139.47|0
1657134600000|2022-07-06 19:10:00|1142.6|1139.72|1136.85|1133.97|1143.1|1140.22|1136.85|1133.97|0
1657134900000|2022-07-06 19:15:00|1137.1|1134.22|1136.85|1133.97|1140.85|1137.97|1134.85|1131.97|0
1657135200000|2022-07-06 19:20:00|1137.1|1134.22|1132.1|1129.22|1137.23|1134.35|1131.85|1128.97|0
1657135500000|2022-07-06 19:25:00|1131.85|1128.97|1132.35|1129.47|1135.1|1132.22|1131.6|1128.72|0
1657135800000|2022-07-06 19:30:00|1132.6|1129.72|1130.36|1127.48|1135.1|1132.22|1130.11|1127.23|0
1657136100000|2022-07-06 19:35:00|1130.11|1127.23|1135.09|1132.21|1135.59|1132.71|1126.6|1123.72|0
1657136400000|2022-07-06 19:40:00|1135.59|1132.71|1138.35|1135.95|1139.85|1137.45|1134.59|1131.71|0
1657136700000|2022-07-06 19:45:00|1138.6|1136.2|1144.35|1141.95|1145.98|1143.58|1138.6|1136.2|0
1657137000000|2022-07-06 19:50:00|1143.6|1141.2|1157.34|1154.46|1160.09|1157.21|1143.6|1141.2|0
1657137300000|2022-07-06 19:55:00|1157.84|1154.96|1153.09|1150.21|1159.09|1156.21|1151.84|1148.96|0
1657137600000|2022-07-06 20:00:00|1152.09|1149.21|1151.85|1149.45|1153.09|1150.45|1150.84|1147.96|0
1657137900000|2022-07-06 20:05:00|1151.6|1149.2|1149.1|1146.7|1151.6|1149.2|1147.86|1145.46|0
1657138200000|2022-07-06 20:10:00|1149.35|1146.95|1149.35|1146.95|1150.1|1147.7|1147.61|1145.21|0
1657138500000|2022-07-06 20:15:00|1149.8|1147|1148.81|1146.01|1150.05|1147.25|1148.81|1146.01|0
1657138800000|2022-07-06 20:20:00|1148.56|1145.76|1148.56|1145.76|1149.55|1146.75|1148.31|1145.51|0
1657139100000|2022-07-06 20:25:00|1148.44|1145.64|1148.56|1145.76|1148.81|1146.01|1148.06|1145.26|0
1657139400000|2022-07-06 20:30:00|1148.81|1146.01|1149.68|1146.88|1150.05|1147.25|1148.81|1146.01|0
1657139700000|2022-07-06 20:35:00|1149.55|1146.75|1149.55|1146.75|1149.8|1147|1148.06|1145.26|0
1657140000000|2022-07-06 20:40:00|1148.81|1146.01|1148.81|1146.01|1149.55|1146.75|1148.31|1145.51|0
1657140300000|2022-07-06 20:45:00|1149.06|1146.26|1149.56|1146.76|1150.05|1147.25|1148.56|1145.76|0
1657140600000|2022-07-06 20:50:00|1149.8|1147|1148.81|1146.01|1150.05|1147.25|1148.81|1146.01|0
1657140900000|2022-07-06 20:55:00|1148.31|1145.51|1147.69|1144.89|1148.56|1145.76|1147.69|1144.89|0
1657141200000|2022-07-06 21:00:00|1147.89|1145.09|1147.93|1145.13|1148.11|1145.31|1147.89|1145.09|0
1657141500000|2022-07-06 21:05:00|1147.96|1145.16|1147.96|1145.16|1148.04|1145.24|1147.74|1144.94|0
1657141800000|2022-07-06 21:10:00|1148|1145.2|1148|1145.2|1148.18|1145.38|1148|1145.2|0
1657142100000|2022-07-06 21:15:00|1147.96|1145.16|1147.6|1144.8|1148.04|1145.24|1147.17|1144.37|0
1657142400000|2022-07-06 21:20:00|1147.63|1144.83|1147.71|1144.91|1147.74|1144.94|1147.56|1144.76|0
1657142700000|2022-07-06 21:25:00|1147.74|1144.94|1147.85|1145.05|1147.93|1145.13|1147.74|1144.94|0
1657143000000|2022-07-06 21:30:00|1147.93|1145.13|1147.93|1145.13|1148|1145.2|1147.85|1145.05|0
1657143300000|2022-07-06 21:35:00|1147.96|1145.16|1147.85|1145.05|1147.96|1145.16|1147.85|1145.05|0
1657143600000|2022-07-06 21:40:00|1147.89|1145.09|1147.93|1145.13|1147.93|1145.13|1147.82|1145.02|0
1657143900000|2022-07-06 21:45:00|1147.71|1144.91|1147.82|1145.02|1147.82|1145.02|1147.45|1144.65|0
1657144200000|2022-07-06 21:50:00|1147.74|1144.94|1147.39|1144.59|1147.82|1145.02|1147.39|1144.59|0
1657144500000|2022-07-06 21:55:00|1147.41|1144.61|1148.22|1145.42|1148.26|1145.46|1147.17|1144.37|0
1657144800000|2022-07-06 22:00:00|1148.44|1145.64|1147.56|1144.76|1148.44|1145.64|1146.56|1143.76|0
1657145100000|2022-07-06 22:05:00|1147.31|1144.51|1147.19|1144.39|1147.31|1144.51|1146.56|1143.76|0
1657145400000|2022-07-06 22:10:00|1147.06|1144.26|1150.05|1147.25|1150.05|1147.25|1147.06|1144.26|0
1657145700000|2022-07-06 22:15:00|1149.93|1147.13|1149.3|1146.5|1150.3|1147.5|1149.06|1146.26|0
1657146000000|2022-07-06 22:20:00|1149.18|1146.38|1147.31|1144.51|1149.3|1146.5|1147.06|1144.26|0
1657146300000|2022-07-06 22:25:00|1147.56|1144.76|1148.81|1146.01|1149.06|1146.26|1147.56|1144.76|0
1657146600000|2022-07-06 22:30:00|1148.56|1145.76|1149.3|1146.5|1149.55|1146.75|1148.31|1145.51|0
1657146900000|2022-07-06 22:35:00|1149.43|1146.63|1150.55|1147.75|1151.55|1148.75|1149.43|1146.63|0
1657147200000|2022-07-06 22:40:00|1150.68|1147.88|1150.68|1147.88|1151.05|1148.25|1149.8|1147|0
1657147500000|2022-07-06 22:45:00|1150.55|1147.75|1150.3|1147.5|1150.55|1147.75|1149.8|1147|0
1657147800000|2022-07-06 22:50:00|1150.43|1147.63|1151.05|1148.25|1151.55|1148.75|1150.3|1147.5|0
1657148100000|2022-07-06 22:55:00|1150.8|1148|1151.05|1148.25|1151.8|1149|1150.8|1148|0
1657148400000|2022-07-06 23:00:00|1150.68|1147.88|1150.05|1147.25|1150.8|1148|1149.3|1146.5|0
1657148700000|2022-07-06 23:05:00|1149.8|1147|1150.05|1147.25|1150.55|1147.75|1149.05|1146.25|0
1657149000000|2022-07-06 23:10:00|1149.8|1147|1151.3|1148.5|1151.55|1148.75|1149.8|1147|0
1657149300000|2022-07-06 23:15:00|1151.05|1148.25|1151.8|1149|1152.3|1149.5|1151.05|1148.25|0
1657149600000|2022-07-06 23:20:00|1151.55|1148.75|1152.05|1149.25|1152.55|1149.75|1151.55|1148.75|0
1657149900000|2022-07-06 23:25:00|1151.8|1149|1151.55|1148.75|1152.05|1149.25|1151.3|1148.5|0
1657150200000|2022-07-06 23:30:00|1151.68|1148.88|1149.8|1147|1151.68|1148.88|1149.8|1147|0
1657150500000|2022-07-06 23:35:00|1149.93|1147.13|1150.8|1148|1151.55|1148.75|1149.8|1147|0
1657150800000|2022-07-06 23:40:00|1150.93|1148.13|1150.3|1147.5|1151.55|1148.75|1149.8|1147|0
1657151100000|2022-07-06 23:45:00|1150.55|1147.75|1147.69|1144.89|1150.8|1148|1146.81|1144.01|0
1657151400000|2022-07-06 23:50:00|1147.81|1145.01|1148.31|1145.51|1149.05|1146.25|1147.81|1145.01|0
1657151700000|2022-07-06 23:55:00|1148.56|1145.76|1149.55|1146.75|1149.55|1146.75|1148.31|1145.51|0
1657152000000|2022-07-07 00:00:00|1149.8|1147|1155.3|1152.5|1155.8|1153|1149.8|1147|0
1657152300000|2022-07-07 00:05:00|1156.68|1153.88|1158.05|1155.25|1159.05|1156.25|1155.8|1153|0
1657152600000|2022-07-07 00:10:00|1158.18|1155.38|1156.8|1154|1159.05|1156.25|1156.3|1153.5|0
1657152900000|2022-07-07 00:15:00|1157.05|1154.25|1156.8|1154|1159.93|1157.13|1156.05|1153.25|0
1657153200000|2022-07-07 00:20:00|1156.55|1153.75|1155.05|1152.25|1156.55|1153.75|1154.8|1152|0
1657153500000|2022-07-07 00:25:00|1154.8|1152|1155.8|1153|1156.55|1153.75|1154.55|1151.75|0
1657153800000|2022-07-07 00:30:00|1155.55|1152.75|1157.05|1154.25|1157.43|1154.63|1153.3|1150.5|0
1657154100000|2022-07-07 00:35:00|1157.3|1154.5|1153.05|1150.25|1157.3|1154.5|1153.05|1150.25|0
1657154400000|2022-07-07 00:40:00|1152.55|1149.75|1151.68|1148.88|1152.8|1150|1150.18|1147.38|0
1657154700000|2022-07-07 00:45:00|1151.8|1149|1153.8|1151|1153.8|1151|1151.05|1148.25|0
1657155000000|2022-07-07 00:50:00|1153.55|1150.75|1154.8|1152|1155.55|1152.75|1153.05|1150.25|0
1657155300000|2022-07-07 00:55:00|1154.68|1151.88|1154.93|1152.13|1155.55|1152.75|1153.8|1151|0
1657155600000|2022-07-07 01:00:00|1154.8|1152|1160.8|1158|1163.8|1161|1154.55|1151.75|0
1657155900000|2022-07-07 01:05:00|1160.3|1157.5|1160.05|1157.25|1161.05|1158.25|1159.3|1156.5|0
1657156200000|2022-07-07 01:10:00|1159.55|1156.75|1161.55|1158.75|1164.05|1161.25|1159.55|1156.75|0
1657156500000|2022-07-07 01:15:00|1161.93|1159.13|1163.3|1160.5|1163.55|1160.75|1161.3|1158.5|0
1657156800000|2022-07-07 01:20:00|1163.18|1160.38|1160.55|1157.75|1164.3|1161.5|1160.55|1157.75|0
1657157100000|2022-07-07 01:25:00|1160.18|1157.38|1161.05|1158.25|1161.3|1158.5|1158.3|1155.5|0
1657157400000|2022-07-07 01:30:00|1160.68|1157.88|1162.05|1159.25|1163.55|1160.75|1159.68|1156.88|0
1657157700000|2022-07-07 01:35:00|1162.3|1159.5|1163.8|1161|1164.05|1161.25|1160.8|1158|0
1657158000000|2022-07-07 01:40:00|1164.3|1161.5|1166.55|1163.75|1168.55|1165.75|1164.3|1161.5|0
1657158300000|2022-07-07 01:45:00|1166.05|1163.25|1164.55|1161.75|1167.3|1164.5|1164.55|1161.75|0
1657158600000|2022-07-07 01:50:00|1164.3|1161.5|1162.8|1160|1165.18|1162.38|1162.05|1159.25|0
1657158900000|2022-07-07 01:55:00|1162.93|1160.13|1162.43|1159.63|1163.93|1161.13|1162.05|1159.25|0
1657159200000|2022-07-07 02:00:00|1162.18|1159.38|1159.18|1156.38|1162.18|1159.38|1158.05|1155.25|0
1657159500000|2022-07-07 02:05:00|1159.3|1156.5|1159.55|1156.75|1160.05|1157.25|1157.8|1155|0
1657159800000|2022-07-07 02:10:00|1159.3|1156.5|1158.55|1155.75|1161.55|1158.75|1158.55|1155.75|0
1657160100000|2022-07-07 02:15:00|1158.3|1155.5|1156.3|1153.5|1158.55|1155.75|1154.3|1151.5|0
1657160400000|2022-07-07 02:20:00|1156.05|1153.25|1155.8|1153|1156.8|1154|1154.55|1151.75|0
1657160700000|2022-07-07 02:25:00|1155.93|1153.13|1158.05|1155.25|1158.3|1155.5|1155.93|1153.13|0
1657161000000|2022-07-07 02:30:00|1157.93|1155.13|1154.8|1152|1158.55|1155.75|1154.8|1152|0
1657161300000|2022-07-07 02:35:00|1154.55|1151.75|1154.3|1151.5|1156.3|1153.5|1153.3|1150.5|0
1657161600000|2022-07-07 02:40:00|1154.55|1151.75|1149.8|1147|1154.8|1152|1149.05|1146.25|0
1657161900000|2022-07-07 02:45:00|1149.3|1146.5|1148.8|1146|1150.05|1147.25|1148.3|1145.5|0
1657162200000|2022-07-07 02:50:00|1148.93|1146.13|1149.93|1147.13|1150.3|1147.5|1148.18|1145.38|0
1657162500000|2022-07-07 02:55:00|1149.8|1147|1147.69|1144.89|1150.55|1147.75|1147.31|1144.51|0
1657162800000|2022-07-07 03:00:00|1147.8|1145|1150.55|1147.75|1151.18|1148.38|1147.8|1145|0
1657163100000|2022-07-07 03:05:00|1150.3|1147.5|1150.18|1147.38|1151.05|1148.25|1149.8|1147|0
1657163400000|2022-07-07 03:10:00|1150.05|1147.25|1147.93|1145.13|1150.8|1148|1147.56|1144.76|0
1657163700000|2022-07-07 03:15:00|1148.05|1145.25|1146.69|1143.89|1149.55|1146.75|1146.56|1143.76|0
1657164000000|2022-07-07 03:20:00|1146.56|1143.76|1147.06|1144.26|1148.05|1145.25|1146.56|1143.76|0
1657164300000|2022-07-07 03:25:00|1146.81|1144.01|1148.43|1145.63|1149.05|1146.25|1146.56|1143.76|0
1657164600000|2022-07-07 03:30:00|1148.3|1145.5|1149.8|1147|1151.3|1148.5|1147.56|1144.76|0
1657164900000|2022-07-07 03:35:00|1149.55|1146.75|1149.05|1146.25|1150.3|1147.5|1148.8|1146|0
1657165200000|2022-07-07 03:40:00|1149.3|1146.5|1149.05|1146.25|1150.3|1147.5|1148.8|1146|0
1657165500000|2022-07-07 03:45:00|1148.8|1146|1150.55|1147.75|1151.05|1148.25|1146.81|1144.01|0
1657165800000|2022-07-07 03:50:00|1150.68|1147.88|1150.55|1147.75|1151.55|1148.75|1150.3|1147.5|0
1657166100000|2022-07-07 03:55:00|1150.3|1147.5|1151.93|1149.13|1152.18|1149.38|1150.3|1147.5|0
1657166400000|2022-07-07 04:00:00|1151.68|1148.88|1149.3|1146.5|1151.68|1148.88|1148.8|1146|0
1657166700000|2022-07-07 04:05:00|1149.05|1146.25|1150.55|1147.75|1150.55|1147.75|1148.3|1145.5|0
1657167000000|2022-07-07 04:10:00|1150.3|1147.5|1150.8|1148|1151.05|1148.25|1149.3|1146.5|0
1657167300000|2022-07-07 04:15:00|1150.55|1147.75|1151.05|1148.25|1151.3|1148.5|1149.05|1146.25|0
1657167600000|2022-07-07 04:20:00|1151.3|1148.5|1150.3|1147.5|1152.55|1149.75|1150.3|1147.5|0
1657167900000|2022-07-07 04:25:00|1150.55|1147.75|1150.8|1148|1151.05|1148.25|1150.3|1147.5|0
1657168200000|2022-07-07 04:30:00|1150.55|1147.75|1148.55|1145.75|1151.05|1148.25|1148.55|1145.75|0
1657168500000|2022-07-07 04:35:00|1148.3|1145.5|1148.3|1145.5|1149.3|1146.5|1148.05|1145.25|0
1657168800000|2022-07-07 04:40:00|1148.43|1145.63|1147.93|1145.13|1149.05|1146.25|1147.93|1145.13|0
1657169100000|2022-07-07 04:45:00|1148.05|1145.25|1147.3|1144.5|1148.3|1145.5|1146.56|1143.76|0
1657169400000|2022-07-07 04:50:00|1147.06|1144.26|1147.06|1144.26|1147.8|1145|1146.81|1144.01|0
1657169700000|2022-07-07 04:55:00|1147.18|1144.38|1146.81|1144.01|1147.18|1144.38|1146.56|1143.76|0
1657170000000|2022-07-07 05:00:00|1146.56|1143.76|1145.19|1142.39|1147.93|1145.13|1141.94|1139.14|0
1657170300000|2022-07-07 05:05:00|1145.31|1142.51|1141.31|1138.51|1145.81|1143.01|1141.06|1138.26|0
1657170600000|2022-07-07 05:10:00|1141.56|1138.76|1137.31|1134.51|1142.06|1139.26|1137.31|1134.51|0
1657170900000|2022-07-07 05:15:00|1137.06|1134.26|1138.56|1135.76|1138.56|1135.76|1135.56|1132.76|0
1657171200000|2022-07-07 05:20:00|1138.31|1135.51|1139.31|1136.51|1139.31|1136.51|1137.94|1135.14|0
1657171500000|2022-07-07 05:25:00|1139.19|1136.39|1139.81|1137.01|1140.31|1137.51|1138.81|1136.01|0
1657171800000|2022-07-07 05:30:00|1139.56|1136.76|1142.81|1140.01|1143.06|1140.26|1139.06|1136.26|0
1657172100000|2022-07-07 05:35:00|1143.06|1140.26|1143.31|1140.51|1144.31|1141.51|1141.56|1138.76|0
1657172400000|2022-07-07 05:40:00|1143.44|1140.64|1144.31|1141.51|1144.56|1141.76|1143.31|1140.51|0
1657172700000|2022-07-07 05:45:00|1143.81|1141.01|1142.31|1139.51|1143.81|1141.01|1141.31|1138.51|0
1657173000000|2022-07-07 05:50:00|1142.19|1139.39|1143.31|1140.51|1143.56|1140.76|1140.56|1137.76|0
1657173300000|2022-07-07 05:55:00|1143.06|1140.26|1142.31|1139.51|1143.56|1140.76|1142.06|1139.26|0
1657173600000|2022-07-07 06:00:00|1141.69|1138.89|1140.94|1138.14|1143.06|1140.26|1139.56|1136.76|0
1657173900000|2022-07-07 06:05:00|1141.06|1138.26|1140.06|1137.26|1142.81|1140.01|1140.06|1137.26|0
1657174200000|2022-07-07 06:10:00|1140.31|1137.51|1142.94|1140.14|1144.06|1141.26|1139.06|1136.26|0
1657174500000|2022-07-07 06:15:00|1142.81|1140.01|1142.06|1139.26|1142.94|1140.14|1140.06|1137.26|0
1657174800000|2022-07-07 06:20:00|1141.81|1139.01|1143.44|1140.64|1143.69|1140.89|1141.06|1138.26|0
1657175100000|2022-07-07 06:25:00|1143.31|1140.51|1143.31|1140.51|1144.69|1141.89|1142.31|1139.51|0
1657175400000|2022-07-07 06:30:00|1142.94|1140.14|1145.44|1142.64|1146.31|1143.51|1142.56|1139.76|0
1657175700000|2022-07-07 06:35:00|1145.31|1142.51|1146.19|1143.39|1147.3|1144.5|1145.06|1142.26|0
1657176000000|2022-07-07 06:40:00|1146.06|1143.26|1146.06|1143.26|1146.19|1143.39|1144.81|1142.01|0
1657176300000|2022-07-07 06:45:00|1145.81|1143.01|1144.81|1142.01|1146.06|1143.26|1144.19|1141.39|0
1657176600000|2022-07-07 06:50:00|1145.19|1142.39|1143.44|1140.64|1145.19|1142.39|1143.31|1140.51|0
1657176900000|2022-07-07 06:55:00|1143.56|1140.76|1144.81|1142.01|1145.06|1142.26|1142.69|1139.89|0
1657177200000|2022-07-07 07:00:00|1144.56|1141.76|1145.44|1142.64|1145.81|1143.01|1141.56|1138.76|0
1657177500000|2022-07-07 07:05:00|1144.86|1142.46|1141.61|1139.21|1145.11|1142.71|1141.36|1138.96|0
1657177800000|2022-07-07 07:10:00|1141.86|1139.46|1146.6|1144.2|1147.1|1144.7|1141.61|1139.21|0
1657178100000|2022-07-07 07:15:00|1146.35|1143.95|1146.48|1144.08|1148.85|1146.45|1145.86|1143.46|0
1657178400000|2022-07-07 07:20:00|1146.6|1144.2|1141.61|1139.21|1146.6|1144.2|1141.36|1138.96|0
1657178700000|2022-07-07 07:25:00|1142.11|1139.71|1143.1|1140.7|1143.85|1141.45|1141.74|1139.34|0
1657179000000|2022-07-07 07:30:00|1142.6|1140.2|1136.36|1133.96|1142.6|1140.2|1136.36|1133.96|0
1657179300000|2022-07-07 07:35:00|1136.61|1134.21|1138.11|1135.71|1138.49|1136.09|1136.36|1133.96|0
1657179600000|2022-07-07 07:40:00|1138.24|1135.84|1140.36|1137.96|1141.6|1139.2|1137.36|1134.96|0
1657179900000|2022-07-07 07:45:00|1140.61|1138.21|1139.86|1137.46|1141.35|1138.95|1138.99|1136.59|0
1657180200000|2022-07-07 07:50:00|1139.74|1137.34|1141.6|1139.2|1142.1|1139.7|1139.36|1136.96|0
1657180500000|2022-07-07 07:55:00|1140.86|1138.46|1139.61|1137.21|1141.23|1138.83|1138.86|1136.46|0
1657180800000|2022-07-07 08:00:00|1138.99|1136.59|1138.74|1136.34|1139.86|1137.46|1137.61|1135.21|0
1657181100000|2022-07-07 08:05:00|1138.86|1136.46|1135.36|1132.96|1139.24|1136.84|1134.86|1132.46|0
1657181400000|2022-07-07 08:10:00|1135.24|1132.84|1138.11|1135.71|1138.86|1136.46|1135.24|1132.84|0
1657181700000|2022-07-07 08:15:00|1138.24|1135.84|1138.49|1136.09|1138.86|1136.46|1137.61|1135.21|0
1657182000000|2022-07-07 08:20:00|1138.11|1135.71|1137.61|1135.21|1138.61|1136.21|1137.11|1134.71|0
1657182300000|2022-07-07 08:25:00|1137.36|1134.96|1137.11|1134.71|1138.24|1135.84|1137.11|1134.71|0
1657182600000|2022-07-07 08:30:00|1136.86|1134.46|1137.86|1135.46|1138.11|1135.71|1135.61|1133.21|0
1657182900000|2022-07-07 08:35:00|1137.99|1135.59|1140.61|1138.21|1142.1|1139.7|1136.61|1134.21|0
1657183200000|2022-07-07 08:40:00|1140.36|1137.96|1145.35|1142.95|1145.35|1142.95|1140.36|1137.96|0
1657183500000|2022-07-07 08:45:00|1145.23|1142.83|1145.85|1143.45|1146.1|1143.7|1143.85|1141.45|0
1657183800000|2022-07-07 08:50:00|1145.6|1143.2|1144.1|1141.7|1145.85|1143.45|1143.1|1140.7|0
1657184100000|2022-07-07 08:55:00|1143.85|1141.45|1140.11|1137.71|1148.1|1145.7|1135.11|1132.71|0
1657184400000|2022-07-07 09:00:00|1141.6|1139.2|1142.98|1140.58|1145.35|1142.95|1137.86|1135.46|0
1657184700000|2022-07-07 09:05:00|1143.1|1140.7|1141.85|1139.45|1145.98|1143.58|1140.85|1138.45|0
1657185000000|2022-07-07 09:10:00|1141.35|1138.95|1141.1|1138.7|1143.6|1141.2|1139.36|1136.96|0
1657185300000|2022-07-07 09:15:00|1140.85|1138.45|1137.86|1135.46|1141.35|1138.95|1137.36|1134.96|0
1657185600000|2022-07-07 09:20:00|1137.74|1135.34|1141.35|1138.95|1141.48|1139.08|1137.11|1134.71|0
1657185900000|2022-07-07 09:25:00|1141.1|1138.7|1142.6|1140.2|1143.35|1140.95|1139.61|1137.21|0
1657186200000|2022-07-07 09:30:00|1142.73|1140.33|1141.1|1138.7|1143.85|1141.45|1140.11|1137.71|0
1657186500000|2022-07-07 09:35:00|1140.98|1138.58|1141.1|1138.7|1142.6|1140.2|1139.11|1136.71|0
1657186800000|2022-07-07 09:40:00|1140.98|1138.58|1141.35|1138.95|1142.35|1139.95|1140.36|1137.96|0
1657187100000|2022-07-07 09:45:00|1141.6|1139.2|1143.35|1140.95|1144.35|1141.95|1141.1|1138.7|0
1657187400000|2022-07-07 09:50:00|1143.1|1140.7|1145.1|1142.7|1145.35|1142.95|1142.35|1139.95|0
1657187700000|2022-07-07 09:55:00|1144.85|1142.45|1146.1|1143.7|1146.35|1143.95|1144.23|1141.83|0
1657188000000|2022-07-07 10:00:00|1146.23|1143.83|1145.35|1142.95|1146.73|1144.33|1144.85|1142.45|0
1657188300000|2022-07-07 10:05:00|1145.6|1143.2|1146.48|1144.08|1146.6|1144.2|1143.73|1141.33|0
1657188600000|2022-07-07 10:10:00|1146.35|1143.95|1145.35|1142.95|1146.6|1144.2|1145.35|1142.95|0
1657188900000|2022-07-07 10:15:00|1145.48|1143.08|1148.98|1146.58|1149.1|1146.7|1144.35|1141.95|0
1657189200000|2022-07-07 10:20:00|1149.1|1146.7|1146.1|1143.7|1151.73|1149.33|1145.85|1143.45|0
1657189500000|2022-07-07 10:25:00|1145.85|1143.45|1144.73|1142.33|1147.35|1144.95|1144.23|1141.83|0
1657189800000|2022-07-07 10:30:00|1144.6|1142.2|1142.98|1140.58|1145.1|1142.7|1142.35|1139.95|0
1657190100000|2022-07-07 10:35:00|1142.85|1140.45|1142.6|1140.2|1144.85|1142.45|1142.6|1140.2|0
1657190400000|2022-07-07 10:40:00|1142.35|1139.95|1142.35|1139.95|1143.6|1141.2|1142.1|1139.7|0
1657190700000|2022-07-07 10:45:00|1142.1|1139.7|1142.1|1139.7|1142.6|1140.2|1141.1|1138.7|0
1657191000000|2022-07-07 10:50:00|1142.35|1139.95|1142.85|1140.45|1143.6|1141.2|1142.1|1139.7|0
1657191300000|2022-07-07 10:55:00|1143.1|1140.7|1141.35|1138.95|1144.98|1142.58|1140.98|1138.58|0
1657191600000|2022-07-07 11:00:00|1141.1|1138.7|1143.1|1140.7|1143.35|1140.95|1141.1|1138.7|0
1657191900000|2022-07-07 11:05:00|1143.35|1140.95|1144.1|1141.7|1144.35|1141.95|1142.6|1140.2|0
1657192200000|2022-07-07 11:10:00|1144.23|1141.83|1142.85|1140.45|1144.35|1141.95|1142.85|1140.45|0
1657192500000|2022-07-07 11:15:00|1143.1|1140.7|1143.35|1140.95|1144.48|1142.08|1142.6|1140.2|0
1657192800000|2022-07-07 11:20:00|1143.48|1141.08|1146.85|1144.45|1147.35|1144.95|1143.35|1140.95|0
1657193100000|2022-07-07 11:25:00|1146.73|1144.33|1146.6|1144.2|1146.73|1144.33|1144.35|1141.95|0
1657193400000|2022-07-07 11:30:00|1146.35|1143.95|1142.1|1139.7|1146.85|1144.45|1141.98|1139.58|0
1657193700000|2022-07-07 11:35:00|1141.98|1139.58|1142.35|1139.95|1142.85|1140.45|1141.1|1138.7|0
1657194000000|2022-07-07 11:40:00|1141.85|1139.45|1140.1|1137.7|1141.85|1139.45|1139.36|1136.96|0
1657194300000|2022-07-07 11:45:00|1139.36|1136.96|1140.48|1138.08|1142.1|1139.7|1139.36|1136.96|0
1657194600000|2022-07-07 11:50:00|1140.6|1138.2|1139.36|1136.96|1141.6|1139.2|1138.61|1136.21|0
1657194900000|2022-07-07 11:55:00|1139.11|1136.71|1136.61|1134.21|1139.11|1136.71|1135.86|1133.46|0
1657195200000|2022-07-07 12:00:00|1136.86|1134.46|1137.61|1135.21|1138.86|1136.46|1135.11|1132.71|0
1657195500000|2022-07-07 12:05:00|1137.36|1134.96|1137.11|1134.71|1138.11|1135.71|1136.36|1133.96|0
1657195800000|2022-07-07 12:10:00|1136.86|1134.46|1138.36|1135.96|1138.36|1135.96|1135.86|1133.46|0
1657196100000|2022-07-07 12:15:00|1138.49|1136.09|1142.1|1139.7|1142.1|1139.7|1137.99|1135.59|0
1657196400000|2022-07-07 12:20:00|1141.85|1139.45|1139.6|1137.2|1141.85|1139.45|1137.36|1134.96|0
1657196700000|2022-07-07 12:25:00|1139.73|1137.33|1139.98|1137.58|1140.6|1138.2|1138.11|1135.71|0
1657197000000|2022-07-07 12:30:00|1139.73|1137.33|1141.6|1139.2|1142.85|1140.45|1136.86|1134.46|0
1657197300000|2022-07-07 12:35:00|1141.98|1139.58|1140.1|1137.7|1142.6|1140.2|1138.86|1136.46|0
1657197600000|2022-07-07 12:40:00|1140.48|1138.08|1136.36|1133.96|1140.48|1138.08|1135.86|1133.46|0
1657197900000|2022-07-07 12:45:00|1136.11|1133.71|1136.35|1133.95|1138.85|1136.45|1133.86|1131.46|0
1657198200000|2022-07-07 12:50:00|1135.85|1133.45|1133.35|1130.95|1135.85|1133.45|1133.1|1130.7|0
1657198500000|2022-07-07 12:55:00|1133.6|1131.2|1136.23|1133.83|1136.23|1133.83|1133.1|1130.7|0
1657198800000|2022-07-07 13:00:00|1136.35|1133.95|1133.85|1131.45|1136.6|1134.2|1132.35|1129.95|0
1657199100000|2022-07-07 13:05:00|1134.1|1131.7|1135.73|1133.33|1136.85|1134.45|1133.1|1130.7|0
1657199400000|2022-07-07 13:10:00|1135.85|1133.45|1134.1|1131.7|1136.35|1133.95|1133.6|1131.2|0
1657199700000|2022-07-07 13:15:00|1134.35|1131.95|1136.35|1133.95|1137.48|1135.08|1134.35|1131.95|0
1657200000000|2022-07-07 13:20:00|1136.6|1134.2|1136.85|1134.45|1138.1|1135.7|1136.6|1134.2|0
1657200300000|2022-07-07 13:25:00|1136.6|1134.2|1134.35|1131.95|1136.6|1134.2|1133.35|1130.95|0
1657200600000|2022-07-07 13:30:00|1133.73|1131.33|1121.11|1118.71|1133.73|1131.33|1121.11|1118.71|0
1657200900000|2022-07-07 13:35:00|1120.86|1118.46|1118.86|1116.46|1122.61|1120.21|1115.36|1112.96|0
1657201200000|2022-07-07 13:40:00|1117.86|1115.46|1114.61|1112.21|1120.11|1117.71|1113.11|1110.71|0
1657201500000|2022-07-07 13:45:00|1115.11|1112.71|1111.11|1108.71|1117.11|1114.71|1110.37|1107.97|0
1657201800000|2022-07-07 13:50:00|1110.37|1107.97|1111.11|1108.71|1116.36|1113.96|1109.87|1107.47|0
1657202100000|2022-07-07 13:55:00|1111.36|1108.96|1111.86|1109.46|1114.36|1111.96|1111.11|1108.71|0
1657202400000|2022-07-07 14:00:00|1111.61|1109.21|1120.61|1118.21|1123.86|1121.46|1111.61|1109.21|0
1657202700000|2022-07-07 14:05:00|1121.11|1118.71|1119.86|1117.46|1124.86|1122.46|1118.86|1116.46|0
1657203000000|2022-07-07 14:10:00|1119.61|1117.21|1119.11|1116.71|1122.61|1120.21|1117.11|1114.71|0
1657203300000|2022-07-07 14:15:00|1118.61|1116.21|1122.61|1120.21|1124.11|1121.71|1116.61|1114.21|0
1657203600000|2022-07-07 14:20:00|1123.11|1120.71|1120.85|1118.45|1124.36|1121.96|1120.85|1118.45|0
1657203900000|2022-07-07 14:25:00|1121.35|1118.95|1117.35|1114.95|1121.35|1118.95|1117.1|1114.7|0
1657204200000|2022-07-07 14:30:00|1116.85|1114.45|1114.49|1112.09|1117.85|1115.45|1113.61|1111.21|0
1657204500000|2022-07-07 14:35:00|1114.36|1111.96|1116.35|1113.95|1117.85|1115.45|1113.1|1110.7|0
1657204800000|2022-07-07 14:40:00|1115.85|1113.45|1117.85|1115.45|1117.85|1115.45|1114.85|1112.45|0
1657205100000|2022-07-07 14:45:00|1117.6|1115.2|1112.35|1109.95|1119.85|1117.45|1112.35|1109.95|0
1657205400000|2022-07-07 14:50:00|1112.6|1110.2|1107.85|1105.45|1114.1|1111.7|1107.35|1104.95|0
1657205700000|2022-07-07 14:55:00|1107.6|1105.2|1111.85|1109.45|1112.35|1109.95|1107.6|1105.2|0
1657206000000|2022-07-07 15:00:00|1111.6|1109.2|1107.1|1104.7|1112.6|1110.2|1107.1|1104.7|0
1657206300000|2022-07-07 15:05:00|1107.35|1104.95|1107.85|1105.45|1107.85|1105.45|1105.36|1102.96|0
1657206600000|2022-07-07 15:10:00|1108.1|1105.7|1109.73|1107.33|1109.85|1107.45|1107.6|1105.2|0
1657206900000|2022-07-07 15:15:00|1109.6|1107.2|1109.6|1107.2|1110.1|1107.7|1106.85|1104.45|0
1657207200000|2022-07-07 15:20:00|1109.85|1107.45|1112.85|1110.45|1115.1|1112.7|1108.1|1105.7|0
1657207500000|2022-07-07 15:25:00|1112.35|1109.95|1113.35|1110.95|1113.85|1111.45|1108.85|1106.45|0
1657207800000|2022-07-07 15:30:00|1113.85|1111.45|1111.73|1109.33|1115.35|1112.95|1111.73|1109.33|0
1657208100000|2022-07-07 15:35:00|1112.6|1110.2|1112.35|1109.95|1113.6|1111.2|1110.35|1107.95|0
1657208400000|2022-07-07 15:40:00|1112.1|1109.7|1110.1|1107.7|1112.85|1110.45|1107.85|1105.45|0
1657208700000|2022-07-07 15:45:00|1109.85|1107.45|1107.6|1105.2|1110.6|1108.2|1107.35|1104.95|0
1657209000000|2022-07-07 15:50:00|1107.35|1104.95|1109.35|1106.95|1110.85|1108.45|1106.1|1103.7|0
1657209300000|2022-07-07 15:55:00|1109.6|1107.2|1106.6|1104.2|1110.6|1108.2|1106.6|1104.2|0
1657209600000|2022-07-07 16:00:00|1106.85|1104.45|1105.6|1103.2|1107.6|1105.2|1105.6|1103.2|0
1657209900000|2022-07-07 16:05:00|1105.73|1103.33|1106.6|1104.2|1108.1|1105.7|1104.61|1102.21|0
1657210200000|2022-07-07 16:10:00|1106.48|1104.08|1107.35|1104.95|1108.6|1106.2|1105.36|1102.96|0
1657210500000|2022-07-07 16:15:00|1107.1|1104.7|1105.11|1102.71|1108.35|1105.95|1104.99|1102.59|0
1657210800000|2022-07-07 16:20:00|1105.36|1102.96|1105.86|1103.46|1107.6|1105.2|1105.11|1102.71|0
1657211100000|2022-07-07 16:25:00|1105.74|1103.34|1105.36|1102.96|1106.6|1104.2|1104.24|1101.84|0
1657211400000|2022-07-07 16:30:00|1104.86|1102.46|1102.61|1100.21|1105.61|1103.21|1102.61|1100.21|0
1657211700000|2022-07-07 16:35:00|1102.36|1099.96|1104.36|1101.96|1104.61|1102.21|1101.36|1098.96|0
1657212000000|2022-07-07 16:40:00|1103.86|1101.46|1105.11|1102.71|1105.11|1102.71|1102.61|1100.21|0
1657212300000|2022-07-07 16:45:00|1104.86|1102.46|1106.35|1103.95|1106.6|1104.2|1102.86|1100.46|0
1657212600000|2022-07-07 16:50:00|1106.6|1104.2|1106.6|1104.2|1108.1|1105.7|1104.86|1102.46|0
1657212900000|2022-07-07 16:55:00|1106.85|1104.45|1104.86|1102.46|1108.1|1105.7|1104.61|1102.21|0
1657213200000|2022-07-07 17:00:00|1105.11|1102.71|1106.61|1104.21|1107.11|1104.71|1103.61|1101.21|0
1657213500000|2022-07-07 17:05:00|1107.11|1104.71|1106.36|1103.96|1108.86|1106.46|1105.11|1102.71|0
1657213800000|2022-07-07 17:10:00|1106.11|1103.71|1110.11|1107.71|1111.11|1108.71|1106.11|1103.71|0
1657214100000|2022-07-07 17:15:00|1109.61|1107.21|1108.61|1106.21|1110.86|1108.46|1108.36|1105.96|0
1657214400000|2022-07-07 17:20:00|1108.36|1105.96|1109.11|1106.71|1110.11|1107.71|1107.61|1105.21|0
1657214700000|2022-07-07 17:25:00|1109.36|1106.96|1110.61|1108.21|1111.11|1108.71|1108.86|1106.46|0
1657215000000|2022-07-07 17:30:00|1110.86|1108.46|1107.36|1104.96|1111.36|1108.96|1107.36|1104.96|0
1657215300000|2022-07-07 17:35:00|1107.49|1105.09|1106.36|1103.96|1107.86|1105.46|1105.86|1103.46|0
1657215600000|2022-07-07 17:40:00|1106.49|1104.09|1104.11|1101.71|1106.49|1104.09|1104.11|1101.71|0
1657215900000|2022-07-07 17:45:00|1103.86|1101.46|1103.86|1101.46|1104.36|1101.96|1102.36|1099.96|0
1657216200000|2022-07-07 17:50:00|1103.61|1101.21|1102.36|1099.96|1104.36|1101.96|1102.36|1099.96|0
1657216500000|2022-07-07 17:55:00|1102.11|1099.71|1101.11|1098.71|1102.36|1099.96|1100.61|1098.21|0
1657216800000|2022-07-07 18:00:00|1101.36|1098.96|1099.86|1097.46|1101.61|1099.21|1097.86|1095.46|0
1657217100000|2022-07-07 18:05:00|1100.11|1097.71|1098.86|1096.46|1100.36|1097.96|1097.86|1095.46|0
1657217400000|2022-07-07 18:10:00|1099.36|1096.96|1097.86|1095.46|1099.61|1097.21|1097.36|1094.96|0
1657217700000|2022-07-07 18:15:00|1098.11|1095.71|1098.11|1095.71|1099.61|1097.21|1097.86|1095.46|0
1657218000000|2022-07-07 18:20:00|1097.86|1095.46|1096.61|1094.21|1098.36|1095.96|1096.11|1093.71|0
1657218300000|2022-07-07 18:25:00|1096.36|1093.96|1095.86|1093.46|1097.11|1094.71|1095.61|1093.21|0
1657218600000|2022-07-07 18:30:00|1096.36|1093.96|1098.86|1096.46|1099.11|1096.71|1095.86|1093.46|0
1657218900000|2022-07-07 18:35:00|1100.36|1097.96|1097.86|1095.46|1101.86|1099.46|1097.61|1095.21|0
1657219200000|2022-07-07 18:40:00|1097.61|1095.21|1101.36|1098.96|1102.11|1099.71|1097.61|1095.21|0
1657219500000|2022-07-07 18:45:00|1101.61|1099.21|1098.61|1096.21|1101.61|1099.21|1098.36|1095.96|0
1657219800000|2022-07-07 18:50:00|1098.36|1095.96|1100.11|1097.71|1100.61|1098.21|1098.36|1095.96|0
1657220100000|2022-07-07 18:55:00|1099.86|1097.46|1096.86|1094.46|1100.11|1097.71|1096.36|1093.96|0
1657220400000|2022-07-07 19:00:00|1096.61|1094.21|1095.11|1092.71|1097.61|1095.21|1094.86|1092.46|0
1657220700000|2022-07-07 19:05:00|1094.61|1092.21|1093.61|1091.21|1095.61|1093.21|1092.62|1090.22|0
1657221000000|2022-07-07 19:10:00|1093.36|1090.96|1090.12|1087.72|1094.36|1091.96|1089.87|1087.47|0
1657221300000|2022-07-07 19:15:00|1089.87|1087.47|1089.12|1086.72|1090.37|1087.97|1087.87|1085.47|0
1657221600000|2022-07-07 19:20:00|1089.37|1086.97|1091.62|1089.22|1091.87|1089.47|1087.37|1084.97|0
1657221900000|2022-07-07 19:25:00|1091.87|1089.47|1095.11|1092.71|1095.11|1092.71|1090.87|1088.47|0
1657222200000|2022-07-07 19:30:00|1094.86|1092.46|1092.37|1089.97|1095.11|1092.71|1091.12|1088.72|0
1657222500000|2022-07-07 19:35:00|1092.12|1089.72|1097.86|1095.46|1098.61|1096.21|1090.37|1087.97|0
1657222800000|2022-07-07 19:40:00|1098.11|1095.71|1097.36|1094.96|1098.61|1096.21|1094.86|1092.46|0
1657223100000|2022-07-07 19:45:00|1097.61|1095.21|1095.61|1093.21|1099.36|1096.96|1094.36|1091.96|0
1657223400000|2022-07-07 19:50:00|1093.36|1090.96|1096.36|1093.96|1099.61|1097.21|1092.61|1090.21|0
1657223700000|2022-07-07 19:55:00|1097.11|1094.71|1094.86|1092.46|1098.11|1095.71|1092.86|1090.46|0
1657224000000|2022-07-07 20:00:00|1097.61|1095.21|1099.61|1097.21|1100.1|1097.7|1096.86|1094.46|0
1657224300000|2022-07-07 20:05:00|1099.85|1097.45|1099.61|1097.21|1099.98|1097.58|1098.36|1095.96|0
1657224600000|2022-07-07 20:10:00|1099.85|1097.45|1100.85|1098.45|1101.1|1098.7|1098.61|1096.21|0
1657224900000|2022-07-07 20:15:00|1101.05|1098.25|1102.3|1099.5|1103.05|1100.25|1101.05|1098.25|0
1657225200000|2022-07-07 20:20:00|1102.05|1099.25|1102.3|1099.5|1102.68|1099.88|1101.8|1099|0
1657225500000|2022-07-07 20:25:00|1102.05|1099.25|1101.31|1098.51|1102.05|1099.25|1101.05|1098.25|0
1657225800000|2022-07-07 20:30:00|1101.56|1098.76|1101.81|1099.01|1102.31|1099.51|1100.81|1098.01|0
1657226100000|2022-07-07 20:35:00|1102.06|1099.26|1101.81|1099.01|1102.19|1099.39|1101.06|1098.26|0
1657226400000|2022-07-07 20:40:00|1101.56|1098.76|1101.81|1099.01|1102.31|1099.51|1101.31|1098.51|0
1657226700000|2022-07-07 20:45:00|1102.06|1099.26|1103.19|1100.39|1103.31|1100.51|1101.06|1098.26|0
1657227000000|2022-07-07 20:50:00|1103.31|1100.51|1102.06|1099.26|1103.31|1100.51|1101.81|1099.01|0
1657227300000|2022-07-07 20:55:00|1101.81|1099.01|1101.94|1099.14|1102.31|1099.51|1101.56|1098.76|0
1657227600000|2022-07-07 21:00:00|1102.08|1099.28|1103.53|1100.73|1104.38|1101.58|1102|1099.2|0
1657227900000|2022-07-07 21:05:00|1103.72|1100.92|1103.83|1101.03|1103.86|1101.06|1103.53|1100.73|0
1657228200000|2022-07-07 21:10:00|1103.79|1100.99|1103.64|1100.84|1104.05|1101.25|1103.5|1100.7|0
1657228500000|2022-07-07 21:15:00|1103.57|1100.77|1103.46|1100.66|1103.79|1100.99|1103.39|1100.59|0
1657228800000|2022-07-07 21:20:00|1103.42|1100.62|1102.58|1099.78|1103.42|1100.62|1101.64|1098.84|0
1657229100000|2022-07-07 21:25:00|1102.54|1099.74|1102.22|1099.42|1102.65|1099.85|1101.78|1098.98|0
1657229400000|2022-07-07 21:30:00|1102.4|1099.6|1101.56|1098.76|1102.4|1099.6|1101.2|1098.4|0
1657229700000|2022-07-07 21:35:00|1101.53|1098.73|1101.42|1098.62|1101.53|1098.73|1101.2|1098.4|0
1657230000000|2022-07-07 21:40:00|1101.38|1098.58|1101.86|1099.06|1102.04|1099.24|1101.38|1098.58|0
1657230300000|2022-07-07 21:45:00|1101.89|1099.09|1101.75|1098.95|1101.89|1099.09|1101.27|1098.47|0
1657230600000|2022-07-07 21:50:00|1101.97|1099.17|1102.84|1100.04|1102.98|1100.18|1101.97|1099.17|0
1657230900000|2022-07-07 21:55:00|1102.73|1099.93|1104.01|1101.21|1104.01|1101.21|1102.36|1099.56|0
1657231200000|2022-07-07 22:00:00|1103.94|1101.14|1101.81|1099.01|1104.44|1101.64|1101.56|1098.76|0
1657231500000|2022-07-07 22:05:00|1101.94|1099.14|1101.31|1098.51|1102.19|1099.39|1100.69|1097.89|0
1657231800000|2022-07-07 22:10:00|1101.19|1098.39|1101.06|1098.26|1102.06|1099.26|1100.81|1098.01|0
1657232100000|2022-07-07 22:15:00|1101.31|1098.51|1101.81|1099.01|1102.06|1099.26|1100.81|1098.01|0
1657232400000|2022-07-07 22:20:00|1101.69|1098.89|1100.81|1098.01|1102.44|1099.64|1100.81|1098.01|0
1657232700000|2022-07-07 22:25:00|1101.06|1098.26|1101.56|1098.76|1101.56|1098.76|1101.06|1098.26|0
1657233000000|2022-07-07 22:30:00|1101.31|1098.51|1102.81|1100.01|1103.06|1100.26|1101.31|1098.51|0
1657233300000|2022-07-07 22:35:00|1103.06|1100.26|1104.31|1101.51|1104.31|1101.51|1102.56|1099.76|0
1657233600000|2022-07-07 22:40:00|1104.06|1101.26|1103.81|1101.01|1104.56|1101.76|1103.56|1100.76|0
1657233900000|2022-07-07 22:45:00|1104.06|1101.26|1103.56|1100.76|1104.56|1101.76|1102.56|1099.76|0
1657234200000|2022-07-07 22:50:00|1103.44|1100.64|1102.56|1099.76|1103.56|1100.76|1102.56|1099.76|0
1657234500000|2022-07-07 22:55:00|1102.81|1100.01|1101.56|1098.76|1103.06|1100.26|1101.06|1098.26|0
1657234800000|2022-07-07 23:00:00|1101.31|1098.51|1102.56|1099.76|1103.56|1100.76|1100.81|1098.01|0
1657235100000|2022-07-07 23:05:00|1102.69|1099.89|1105.3|1102.5|1106.05|1103.25|1102.69|1099.89|0
1657235400000|2022-07-07 23:10:00|1105.43|1102.63|1104.56|1101.76|1105.8|1103|1104.06|1101.26|0
1657235700000|2022-07-07 23:15:00|1104.31|1101.51|1104.8|1102|1104.8|1102|1103.06|1100.26|0
1657236000000|2022-07-07 23:20:00|1105.05|1102.25|1104.06|1101.26|1105.3|1102.5|1104.06|1101.26|0
1657236300000|2022-07-07 23:25:00|1103.81|1101.01|1103.69|1100.89|1104.31|1101.51|1103.56|1100.76|0
1657236600000|2022-07-07 23:30:00|1103.56|1100.76|1103.81|1101.01|1104.8|1102|1103.56|1100.76|0
1657236900000|2022-07-07 23:35:00|1103.56|1100.76|1103.31|1100.51|1103.56|1100.76|1102.56|1099.76|0
1657237200000|2022-07-07 23:40:00|1103.81|1101.01|1102.81|1100.01|1105.05|1102.25|1101.94|1099.14|0
1657237500000|2022-07-07 23:45:00|1103.56|1100.76|1103.06|1100.26|1104.8|1102|1102.69|1099.89|0
1657237800000|2022-07-07 23:50:00|1102.94|1100.14|1103.31|1100.51|1104.31|1101.51|1102.81|1100.01|0
1657238100000|2022-07-07 23:55:00|1103.06|1100.26|1104.56|1101.76|1104.56|1101.76|1103.06|1100.26|0
1657238400000|2022-07-08 00:00:00|1103.81|1101.01|1103.06|1100.26|1104.19|1101.39|1099.31|1096.51|0
1657238700000|2022-07-08 00:05:00|1103.31|1100.51|1106.55|1103.75|1107.55|1104.75|1103.31|1100.51|0
1657239000000|2022-07-08 00:10:00|1106.68|1103.88|1106.8|1104|1107.05|1104.25|1105.55|1102.75|0
1657239300000|2022-07-08 00:15:00|1106.55|1103.75|1104.31|1101.51|1107.3|1104.5|1104.31|1101.51|0
1657239600000|2022-07-08 00:20:00|1104.06|1101.26|1105.18|1102.38|1106.8|1104|1104.06|1101.26|0
1657239900000|2022-07-08 00:25:00|1105.3|1102.5|1104.93|1102.13|1106.05|1103.25|1104.55|1101.75|0
1657240200000|2022-07-08 00:30:00|1105.05|1102.25|1105.68|1102.88|1106.05|1103.25|1104.43|1101.63|0
1657240500000|2022-07-08 00:35:00|1105.8|1103|1103.31|1100.51|1105.8|1103|1103.06|1100.26|0
1657240800000|2022-07-08 00:40:00|1103.06|1100.26|1101.56|1098.76|1103.31|1100.51|1099.56|1096.76|0
1657241100000|2022-07-08 00:45:00|1101.81|1099.01|1101.56|1098.76|1102.31|1099.51|1101.19|1098.39|0
1657241400000|2022-07-08 00:50:00|1101.44|1098.64|1100.31|1097.51|1101.94|1099.14|1099.44|1096.64|0
1657241700000|2022-07-08 00:55:00|1100.19|1097.39|1099.44|1096.64|1100.69|1097.89|1098.44|1095.64|0
1657242000000|2022-07-08 01:00:00|1099.56|1096.76|1101.31|1098.51|1101.31|1098.51|1098.69|1095.89|0
1657242300000|2022-07-08 01:05:00|1101.81|1099.01|1101.44|1098.64|1102.06|1099.26|1100.81|1098.01|0
1657242600000|2022-07-08 01:10:00|1101.56|1098.76|1099.81|1097.01|1101.56|1098.76|1099.56|1096.76|0
1657242900000|2022-07-08 01:15:00|1099.56|1096.76|1099.19|1096.39|1100.06|1097.26|1096.81|1094.01|0
1657243200000|2022-07-08 01:20:00|1099.31|1096.51|1099.44|1096.64|1100.31|1097.51|1099.06|1096.26|0
1657243500000|2022-07-08 01:25:00|1099.56|1096.76|1098.19|1095.39|1099.81|1097.01|1097.81|1095.01|0
1657243800000|2022-07-08 01:30:00|1098.06|1095.26|1100.56|1097.76|1100.81|1098.01|1097.44|1094.64|0
1657244100000|2022-07-08 01:35:00|1100.44|1097.64|1100.81|1098.01|1102.06|1099.26|1100.44|1097.64|0
1657244400000|2022-07-08 01:40:00|1101.06|1098.26|1099.06|1096.26|1101.56|1098.76|1098.81|1096.01|0
1657244700000|2022-07-08 01:45:00|1098.81|1096.01|1101.31|1098.51|1102.06|1099.26|1098.81|1096.01|0
1657245000000|2022-07-08 01:50:00|1101.56|1098.76|1103.31|1100.51|1104.06|1101.26|1101.06|1098.26|0
1657245300000|2022-07-08 01:55:00|1103.56|1100.76|1102.81|1100.01|1104.31|1101.51|1102.56|1099.76|0
1657245600000|2022-07-08 02:00:00|1102.56|1099.76|1102.31|1099.51|1102.56|1099.76|1101.06|1098.26|0
1657245900000|2022-07-08 02:05:00|1102.56|1099.76|1103.81|1101.01|1104.06|1101.26|1102.31|1099.51|0
1657246200000|2022-07-08 02:10:00|1103.94|1101.14|1102.56|1099.76|1103.94|1101.14|1101.81|1099.01|0
1657246500000|2022-07-08 02:15:00|1102.31|1099.51|1102.06|1099.26|1102.94|1100.14|1101.56|1098.76|0
1657246800000|2022-07-08 02:20:00|1101.81|1099.01|1101.56|1098.76|1102.06|1099.26|1101.06|1098.26|0
1657247100000|2022-07-08 02:25:00|1101.31|1098.51|1100.31|1097.51|1102.56|1099.76|1100.06|1097.26|0
1657247400000|2022-07-08 02:30:00|1099.81|1097.01|1103.31|1100.51|1103.81|1101.01|1098.44|1095.64|0
1657247700000|2022-07-08 02:35:00|1103.56|1100.76|1101.56|1098.76|1104.06|1101.26|1101.31|1098.51|0
1657248000000|2022-07-08 02:40:00|1101.69|1098.89|1103.56|1100.76|1103.56|1100.76|1101.06|1098.26|0
1657248300000|2022-07-08 02:45:00|1103.81|1101.01|1107.31|1104.51|1108.56|1105.76|1103.81|1101.01|0
1657248600000|2022-07-08 02:50:00|1107.69|1104.89|1106.06|1103.26|1108.06|1105.26|1105.44|1102.64|0
1657248900000|2022-07-08 02:55:00|1106.19|1103.39|1111.55|1108.75|1113.05|1110.25|1105.94|1103.14|0
1657249200000|2022-07-08 03:00:00|1111.3|1108.5|1110.43|1107.63|1113.3|1110.5|1109.06|1106.26|0
1657249500000|2022-07-08 03:05:00|1110.55|1107.75|1109.44|1106.64|1111.55|1108.75|1108.81|1106.01|0
1657249800000|2022-07-08 03:10:00|1109.31|1106.51|1108.56|1105.76|1110.3|1107.5|1107.31|1104.51|0
1657250100000|2022-07-08 03:15:00|1108.31|1105.51|1108.81|1106.01|1109.56|1106.76|1107.56|1104.76|0
1657250400000|2022-07-08 03:20:00|1108.94|1106.14|1107.44|1104.64|1109.8|1107|1107.44|1104.64|0
1657250700000|2022-07-08 03:25:00|1107.31|1104.51|1109.06|1106.26|1110.05|1107.25|1106.56|1103.76|0
1657251000000|2022-07-08 03:30:00|1108.31|1105.51|1108.06|1105.26|1108.56|1105.76|1105.06|1102.26|0
1657251300000|2022-07-08 03:35:00|1107.56|1104.76|1108.56|1105.76|1108.56|1105.76|1106.81|1104.01|0
1657251600000|2022-07-08 03:40:00|1108.31|1105.51|1111.05|1108.25|1111.55|1108.75|1108.06|1105.26|0
1657251900000|2022-07-08 03:45:00|1110.8|1108|1109.8|1107|1113.18|1110.38|1109.19|1106.39|0
1657252200000|2022-07-08 03:50:00|1110.05|1107.25|1110.55|1107.75|1111.93|1109.13|1109.8|1107|0
1657252500000|2022-07-08 03:55:00|1110.8|1108|1112.8|1110|1113.3|1110.5|1110.8|1108|0
1657252800000|2022-07-08 04:00:00|1112.68|1109.88|1109.93|1107.13|1113.05|1110.25|1109.8|1107|0
1657253100000|2022-07-08 04:05:00|1109.8|1107|1110.05|1107.25|1112.3|1109.5|1109.31|1106.51|0
1657253400000|2022-07-08 04:10:00|1109.8|1107|1111.55|1108.75|1112.05|1109.25|1109.55|1106.75|0
1657253700000|2022-07-08 04:15:00|1111.8|1109|1112.05|1109.25|1112.05|1109.25|1110.55|1107.75|0
1657254000000|2022-07-08 04:20:00|1111.8|1109|1111.05|1108.25|1111.93|1109.13|1111.05|1108.25|0
1657254300000|2022-07-08 04:25:00|1111.3|1108.5|1111.3|1108.5|1112.05|1109.25|1110.8|1108|0
1657254600000|2022-07-08 04:30:00|1110.55|1107.75|1110.68|1107.88|1111.05|1108.25|1108.81|1106.01|0
1657254900000|2022-07-08 04:35:00|1110.55|1107.75|1110.55|1107.75|1111.55|1108.75|1109.8|1107|0
1657255200000|2022-07-08 04:40:00|1110.8|1108|1110.8|1108|1111.55|1108.75|1110.05|1107.25|0
1657255500000|2022-07-08 04:45:00|1111.05|1108.25|1110.8|1108|1111.8|1109|1110.8|1108|0
1657255800000|2022-07-08 04:50:00|1110.93|1108.13|1110.3|1107.5|1111.3|1108.5|1110.3|1107.5|0
1657256100000|2022-07-08 04:55:00|1110.05|1107.25|1108.19|1105.39|1110.05|1107.25|1107.56|1104.76|0
1657256400000|2022-07-08 05:00:00|1108.06|1105.26|1110.05|1107.25|1110.05|1107.25|1107.31|1104.51|0
1657256700000|2022-07-08 05:05:00|1109.68|1106.88|1109.55|1106.75|1110.8|1108|1108.94|1106.14|0
1657257000000|2022-07-08 05:10:00|1109.8|1107|1110.55|1107.75|1110.8|1108|1108.56|1105.76|0
1657257300000|2022-07-08 05:15:00|1110.43|1107.63|1109.93|1107.13|1110.8|1108|1108.56|1105.76|0
1657257600000|2022-07-08 05:20:00|1110.05|1107.25|1112.3|1109.5|1112.3|1109.5|1110.05|1107.25|0
1657257900000|2022-07-08 05:25:00|1112.05|1109.25|1111.05|1108.25|1112.05|1109.25|1109.55|1106.75|0
1657258200000|2022-07-08 05:30:00|1111.3|1108.5|1110.3|1107.5|1112.05|1109.25|1110.05|1107.25|0
1657258500000|2022-07-08 05:35:00|1110.05|1107.25|1111.3|1108.5|1111.3|1108.5|1109.05|1106.25|0
1657258800000|2022-07-08 05:40:00|1111.55|1108.75|1114.05|1111.25|1114.55|1111.75|1111.05|1108.25|0
1657259100000|2022-07-08 05:45:00|1114.3|1111.5|1112.3|1109.5|1114.8|1112|1112.3|1109.5|0
1657259400000|2022-07-08 05:50:00|1112.55|1109.75|1115.8|1113|1115.8|1113|1112.3|1109.5|0
1657259700000|2022-07-08 05:55:00|1115.55|1112.75|1115.3|1112.5|1117.05|1114.25|1114.55|1111.75|0
1657260000000|2022-07-08 06:00:00|1114.8|1112|1113.8|1111|1114.8|1112|1112.3|1109.5|0
1657260300000|2022-07-08 06:05:00|1114.05|1111.25|1112.18|1109.38|1114.3|1111.5|1111.18|1108.38|0
1657260600000|2022-07-08 06:10:00|1112.05|1109.25|1111.93|1109.13|1112.18|1109.38|1110.05|1107.25|0
1657260900000|2022-07-08 06:15:00|1112.05|1109.25|1113.05|1110.25|1113.93|1111.13|1111.05|1108.25|0
1657261200000|2022-07-08 06:20:00|1112.8|1110|1114.8|1112|1114.8|1112|1112.68|1109.88|0
1657261500000|2022-07-08 06:25:00|1114.55|1111.75|1115.19|1112.39|1115.31|1112.51|1114.3|1111.5|0
1657261800000|2022-07-08 06:30:00|1115.31|1112.51|1116.19|1113.39|1116.31|1113.51|1115.06|1112.26|0
1657262100000|2022-07-08 06:35:00|1116.31|1113.51|1114.31|1111.51|1116.81|1114.01|1114.06|1111.26|0
1657262400000|2022-07-08 06:40:00|1114.56|1111.76|1114.06|1111.26|1114.81|1112.01|1113.81|1111.01|0
1657262700000|2022-07-08 06:45:00|1113.94|1111.14|1112.31|1109.51|1114.06|1111.26|1111.69|1108.89|0
1657263000000|2022-07-08 06:50:00|1112.56|1109.76|1111.06|1108.26|1112.56|1109.76|1110.81|1108.01|0
1657263300000|2022-07-08 06:55:00|1110.81|1108.01|1109.84|1106.48|1111.84|1108.48|1109.59|1106.23|0
1657263600000|2022-07-08 07:00:00|1110.09|1106.73|1111.59|1108.23|1112.59|1109.23|1109.34|1105.98|0
1657263900000|2022-07-08 07:05:00|1110.85|1107.97|1111.61|1109.21|1113.36|1110.96|1110.6|1107.72|0
1657264200000|2022-07-08 07:10:00|1111.49|1109.09|1111.86|1109.46|1112.61|1110.21|1109.36|1106.96|0
1657264500000|2022-07-08 07:15:00|1111.36|1108.96|1109.24|1106.84|1111.61|1109.21|1108.49|1106.09|0
1657264800000|2022-07-08 07:20:00|1109.36|1106.96|1107.61|1105.21|1109.86|1107.46|1106.99|1104.59|0
1657265100000|2022-07-08 07:25:00|1107.74|1105.34|1109.11|1106.71|1109.36|1106.96|1106.86|1104.46|0
1657265400000|2022-07-08 07:30:00|1109.24|1106.84|1105.36|1102.96|1109.24|1106.84|1104.86|1102.46|0
1657265700000|2022-07-08 07:35:00|1105.11|1102.71|1104.11|1101.71|1105.36|1102.96|1102.11|1099.71|0
1657266000000|2022-07-08 07:40:00|1103.99|1101.59|1106.61|1104.21|1106.86|1104.46|1103.11|1100.71|0
1657266300000|2022-07-08 07:45:00|1106.49|1104.09|1107.36|1104.96|1108.36|1105.96|1106.36|1103.96|0
1657266600000|2022-07-08 07:50:00|1107.49|1105.09|1109.36|1106.96|1110.36|1107.96|1107.24|1104.84|0
1657266900000|2022-07-08 07:55:00|1109.11|1106.71|1107.61|1105.21|1109.36|1106.96|1107.49|1105.09|0
1657267200000|2022-07-08 08:00:00|1108.11|1105.71|1107.36|1104.96|1108.36|1105.96|1107.11|1104.71|0
1657267500000|2022-07-08 08:05:00|1107.49|1105.09|1104.11|1101.71|1108.11|1105.71|1103.61|1101.21|0
1657267800000|2022-07-08 08:10:00|1103.86|1101.46|1105.24|1102.84|1105.86|1103.46|1102.86|1100.46|0
1657268100000|2022-07-08 08:15:00|1104.74|1102.34|1106.36|1103.96|1107.24|1104.84|1104.61|1102.21|0
1657268400000|2022-07-08 08:20:00|1107.36|1104.96|1108.86|1106.46|1110.11|1107.71|1106.99|1104.59|0
1657268700000|2022-07-08 08:25:00|1109.11|1106.71|1110.61|1108.21|1110.61|1108.21|1108.36|1105.96|0
1657269000000|2022-07-08 08:30:00|1110.86|1108.46|1112.61|1110.21|1112.98|1110.58|1110.74|1108.34|0
1657269300000|2022-07-08 08:35:00|1112.85|1110.45|1114.23|1111.83|1114.6|1112.2|1112.36|1109.96|0
1657269600000|2022-07-08 08:40:00|1114.35|1111.95|1112.36|1109.96|1114.6|1112.2|1112.36|1109.96|0
1657269900000|2022-07-08 08:45:00|1112.85|1110.45|1112.85|1110.45|1114.1|1111.7|1111.61|1109.21|0
1657270200000|2022-07-08 08:50:00|1112.98|1110.58|1110.36|1107.96|1113.6|1111.2|1110.11|1107.71|0
1657270500000|2022-07-08 08:55:00|1110.11|1107.71|1112.85|1110.45|1113.1|1110.7|1110.11|1107.71|0
1657270800000|2022-07-08 09:00:00|1112.73|1110.33|1115.36|1112.96|1116.11|1113.71|1112.36|1109.96|0
1657271100000|2022-07-08 09:05:00|1115.61|1113.21|1115.86|1113.46|1116.11|1113.71|1115.11|1112.71|0
1657271400000|2022-07-08 09:10:00|1116.11|1113.71|1116.61|1114.21|1116.86|1114.46|1114.61|1112.21|0
1657271700000|2022-07-08 09:15:00|1116.86|1114.46|1117.36|1114.96|1117.36|1114.96|1114.11|1111.71|0
1657272000000|2022-07-08 09:20:00|1117.61|1115.21|1115.36|1112.96|1118.36|1115.96|1115.11|1112.71|0
1657272300000|2022-07-08 09:25:00|1115.61|1113.21|1113.86|1111.46|1116.61|1114.21|1113.36|1110.96|0
1657272600000|2022-07-08 09:30:00|1113.74|1111.34|1110.86|1108.46|1114.36|1111.96|1110.61|1108.21|0
1657272900000|2022-07-08 09:35:00|1110.74|1108.34|1108.61|1106.21|1111.36|1108.96|1108.61|1106.21|0
1657273200000|2022-07-08 09:40:00|1108.11|1105.71|1106.86|1104.46|1108.86|1106.46|1105.99|1103.59|0
1657273500000|2022-07-08 09:45:00|1106.61|1104.21|1108.49|1106.09|1108.61|1106.21|1106.36|1103.96|0
1657273800000|2022-07-08 09:50:00|1109.11|1106.71|1108.61|1106.21|1109.36|1106.96|1107.36|1104.96|0
1657274100000|2022-07-08 09:55:00|1108.74|1106.34|1106.99|1104.59|1108.74|1106.34|1105.61|1103.21|0
1657274400000|2022-07-08 10:00:00|1107.36|1104.96|1106.11|1103.71|1107.36|1104.96|1105.11|1102.71|0
1657274700000|2022-07-08 10:05:00|1105.86|1103.46|1102.36|1099.96|1106.11|1103.71|1102.36|1099.96|0
1657275000000|2022-07-08 10:10:00|1102.49|1100.09|1101.36|1098.96|1103.61|1101.21|1100.36|1097.96|0
1657275300000|2022-07-08 10:15:00|1101.11|1098.71|1097.61|1095.21|1101.61|1099.21|1097.61|1095.21|0
1657275600000|2022-07-08 10:20:00|1097.36|1094.96|1096.61|1094.21|1099.11|1096.71|1096.24|1093.84|0
1657275900000|2022-07-08 10:25:00|1096.24|1093.84|1094.36|1091.96|1097.36|1094.96|1092.36|1089.96|0
1657276200000|2022-07-08 10:30:00|1094.61|1092.21|1094.49|1092.09|1095.86|1093.46|1092.61|1090.21|0
1657276500000|2022-07-08 10:35:00|1094.99|1092.59|1096.36|1093.96|1097.86|1095.46|1093.99|1091.59|0
1657276800000|2022-07-08 10:40:00|1096.11|1093.71|1096.86|1094.46|1097.61|1095.21|1096.11|1093.71|0
1657277100000|2022-07-08 10:45:00|1096.61|1094.21|1099.36|1096.96|1099.61|1097.21|1096.61|1094.21|0
1657277400000|2022-07-08 10:50:00|1099.11|1096.71|1103.86|1101.46|1104.11|1101.71|1098.74|1096.34|0
1657277700000|2022-07-08 10:55:00|1104.36|1101.96|1106.36|1103.96|1108.11|1105.71|1104.36|1101.96|0
1657278000000|2022-07-08 11:00:00|1106.11|1103.71|1104.36|1101.96|1106.11|1103.71|1103.61|1101.21|0
1657278300000|2022-07-08 11:05:00|1104.24|1101.84|1106.74|1104.34|1107.11|1104.71|1104.11|1101.71|0
1657278600000|2022-07-08 11:10:00|1106.61|1104.21|1104.61|1102.21|1106.86|1104.46|1103.36|1100.96|0
1657278900000|2022-07-08 11:15:00|1105.11|1102.71|1102.11|1099.71|1105.11|1102.71|1101.99|1099.59|0
1657279200000|2022-07-08 11:20:00|1101.86|1099.46|1099.61|1097.21|1102.99|1100.59|1099.36|1096.96|0
1657279500000|2022-07-08 11:25:00|1099.36|1096.96|1101.36|1098.96|1102.86|1100.46|1099.11|1096.71|0
1657279800000|2022-07-08 11:30:00|1101.11|1098.71|1100.61|1098.21|1101.36|1098.96|1099.36|1096.96|0
1657280100000|2022-07-08 11:35:00|1100.86|1098.46|1101.61|1099.21|1103.36|1100.96|1100.61|1098.21|0
1657280400000|2022-07-08 11:40:00|1101.99|1099.59|1103.49|1101.09|1105.11|1102.71|1101.36|1098.96|0
1657280700000|2022-07-08 11:45:00|1103.36|1100.96|1099.86|1097.46|1103.36|1100.96|1099.86|1097.46|0
1657281000000|2022-07-08 11:50:00|1100.11|1097.71|1100.24|1097.84|1101.61|1099.21|1099.11|1096.71|0
1657281300000|2022-07-08 11:55:00|1100.36|1097.96|1101.61|1099.21|1103.61|1101.21|1100.24|1097.84|0
1657281600000|2022-07-08 12:00:00|1101.86|1099.46|1099.11|1096.71|1102.36|1099.96|1099.11|1096.71|0
1657281900000|2022-07-08 12:05:00|1099.36|1096.96|1100.86|1098.46|1101.86|1099.46|1099.36|1096.96|0
1657282200000|2022-07-08 12:10:00|1101.11|1098.71|1098.86|1096.46|1101.36|1098.96|1098.61|1096.21|0
1657282500000|2022-07-08 12:15:00|1099.11|1096.71|1099.36|1096.96|1099.61|1097.21|1097.36|1094.96|0
1657282800000|2022-07-08 12:20:00|1099.11|1096.71|1099.11|1096.71|1099.86|1097.46|1096.86|1094.46|0
1657283100000|2022-07-08 12:25:00|1099.24|1096.84|1099.24|1096.84|1100.61|1098.21|1097.86|1095.46|0
1657283400000|2022-07-08 12:30:00|1099.36|1096.96|1114.11|1111.71|1119.85|1117.45|1099.36|1096.96|0
1657283700000|2022-07-08 12:35:00|1112.36|1109.96|1112.36|1109.96|1116.74|1114.34|1108.11|1105.71|0
1657284000000|2022-07-08 12:40:00|1112.11|1109.71|1122.6|1120.2|1122.85|1120.45|1112.11|1109.71|0
1657284300000|2022-07-08 12:45:00|1122.1|1119.7|1130.1|1127.7|1132.6|1130.2|1120.1|1117.7|0
1657284600000|2022-07-08 12:50:00|1130.35|1127.95|1124.1|1121.7|1130.35|1127.95|1122.35|1119.95|0
1657284900000|2022-07-08 12:55:00|1124.35|1121.95|1117.85|1115.45|1124.35|1121.95|1117.35|1114.95|0
1657285200000|2022-07-08 13:00:00|1116.85|1114.45|1113.74|1111.34|1117.6|1115.2|1113.11|1110.71|0
1657285500000|2022-07-08 13:05:00|1114.36|1111.96|1116.11|1113.71|1118.85|1116.45|1113.11|1110.71|0
1657285800000|2022-07-08 13:10:00|1115.74|1113.34|1114.35|1111.95|1119.6|1117.2|1114.1|1111.7|0
1657286100000|2022-07-08 13:15:00|1114.1|1111.7|1112.85|1110.45|1116.85|1114.45|1112.6|1110.2|0
1657286400000|2022-07-08 13:20:00|1112.6|1110.2|1114.1|1111.7|1116.1|1113.7|1112.6|1110.2|0
1657286700000|2022-07-08 13:25:00|1113.85|1111.45|1112.85|1110.45|1116.6|1114.2|1112.35|1109.95|0
1657287000000|2022-07-08 13:30:00|1113.98|1111.58|1111.35|1108.95|1117.35|1114.95|1108.85|1106.45|0
1657287300000|2022-07-08 13:35:00|1112.98|1110.58|1105.85|1103.45|1115.23|1112.83|1104.36|1101.96|0
1657287600000|2022-07-08 13:40:00|1106.6|1104.2|1106.6|1104.2|1109.6|1107.2|1101.11|1098.71|0
1657287900000|2022-07-08 13:45:00|1106.23|1103.83|1118.09|1115.69|1118.84|1116.44|1103.6|1101.2|0
1657288200000|2022-07-08 13:50:00|1118.59|1116.19|1124.59|1122.19|1127.09|1124.69|1118.09|1115.69|0
1657288500000|2022-07-08 13:55:00|1125.84|1123.44|1123.34|1120.94|1127.09|1124.69|1119.84|1117.44|0
1657288800000|2022-07-08 14:00:00|1124.59|1122.19|1118.84|1116.44|1129.34|1126.94|1118.84|1116.44|0
1657289100000|2022-07-08 14:05:00|1118.59|1116.19|1121.09|1118.69|1125.34|1122.94|1118.59|1116.19|0
1657289400000|2022-07-08 14:10:00|1122.34|1119.94|1114.1|1111.7|1123.09|1120.69|1113.1|1110.7|0
1657289700000|2022-07-08 14:15:00|1113.6|1111.2|1113.35|1110.95|1115.35|1112.95|1111.6|1109.2|0
1657290000000|2022-07-08 14:20:00|1113.48|1111.08|1106.35|1103.95|1115.85|1113.45|1106.35|1103.95|0
1657290300000|2022-07-08 14:25:00|1106.1|1103.7|1095.35|1092.95|1106.1|1103.7|1092.6|1090.2|0
1657290600000|2022-07-08 14:30:00|1094.35|1091.95|1093.6|1091.2|1095.6|1093.2|1091.86|1089.46|0
1657290900000|2022-07-08 14:35:00|1093.35|1090.95|1091.11|1088.71|1094.35|1091.95|1087.86|1085.46|0
1657291200000|2022-07-08 14:40:00|1090.86|1088.46|1089.35|1086.95|1094.1|1091.7|1089.35|1086.95|0
1657291500000|2022-07-08 14:45:00|1089.6|1087.2|1090.59|1088.19|1090.84|1088.44|1088.6|1086.2|0
1657291800000|2022-07-08 14:50:00|1090.84|1088.44|1097.22|1094.82|1098.59|1096.19|1090.34|1087.94|0
1657292100000|2022-07-08 14:55:00|1097.09|1094.69|1090.84|1088.44|1097.09|1094.69|1089.23|1086.83|0
1657292400000|2022-07-08 15:00:00|1090.09|1087.69|1090.34|1087.94|1092.59|1090.19|1088.1|1085.7|0
1657292700000|2022-07-08 15:05:00|1090.09|1087.69|1083.35|1080.95|1092.59|1090.19|1083.1|1080.7|0
1657293000000|2022-07-08 15:10:00|1083.6|1081.2|1088.23|1085.83|1088.6|1086.2|1082.6|1080.2|0
1657293300000|2022-07-08 15:15:00|1088.1|1085.7|1089.84|1087.44|1091.09|1088.69|1086.6|1084.2|0
1657293600000|2022-07-08 15:20:00|1089.6|1087.2|1086.1|1083.7|1089.6|1087.2|1084.85|1082.45|0
1657293900000|2022-07-08 15:25:00|1085.6|1083.2|1082.35|1079.95|1085.73|1083.33|1079.35|1076.95|0
1657294200000|2022-07-08 15:30:00|1082.1|1079.7|1080.6|1078.2|1084.6|1082.2|1079.85|1077.45|0
1657294500000|2022-07-08 15:35:00|1080.35|1077.95|1085.1|1082.7|1087.35|1084.95|1080.35|1077.95|0
1657294800000|2022-07-08 15:40:00|1084.85|1082.45|1087.6|1085.2|1088.6|1086.2|1084.35|1081.95|0
1657295100000|2022-07-08 15:45:00|1086.85|1084.45|1093.09|1090.69|1094.97|1092.57|1086.85|1084.45|0
1657295400000|2022-07-08 15:50:00|1093.34|1090.94|1089.84|1087.44|1093.84|1091.44|1089.1|1086.7|0
1657295700000|2022-07-08 15:55:00|1090.09|1087.69|1086.35|1083.95|1090.84|1088.44|1086.35|1083.95|0
1657296000000|2022-07-08 16:00:00|1086.1|1083.7|1089.1|1086.7|1089.59|1087.19|1086.1|1083.7|0
1657296300000|2022-07-08 16:05:00|1089.35|1086.95|1096.34|1093.94|1097.34|1094.94|1089.1|1086.7|0
1657296600000|2022-07-08 16:10:00|1096.59|1094.19|1097.09|1094.69|1097.84|1095.44|1093.6|1091.2|0
1657296900000|2022-07-08 16:15:00|1096.84|1094.44|1093.6|1091.2|1098.09|1095.69|1093.48|1091.08|0
1657297200000|2022-07-08 16:20:00|1093.85|1091.45|1100.09|1097.69|1100.59|1098.19|1092.35|1089.95|0
1657297500000|2022-07-08 16:25:00|1099.34|1096.94|1105.59|1103.19|1106.09|1103.69|1098.72|1096.32|0
1657297800000|2022-07-08 16:30:00|1106.09|1103.69|1107.09|1104.69|1109.34|1106.94|1104.09|1101.69|0
1657298100000|2022-07-08 16:35:00|1107.34|1104.94|1112.09|1109.69|1112.34|1109.94|1104.59|1102.19|0
1657298400000|2022-07-08 16:40:00|1112.59|1110.19|1110.09|1107.69|1115.09|1112.69|1109.84|1107.44|0
1657298700000|2022-07-08 16:45:00|1110.34|1107.94|1108.59|1106.19|1115.09|1112.69|1108.09|1105.69|0
1657299000000|2022-07-08 16:50:00|1108.84|1106.44|1112.59|1110.19|1115.34|1112.94|1108.34|1105.94|0
1657299300000|2022-07-08 16:55:00|1112.84|1110.44|1114.47|1112.07|1115.34|1112.94|1109.84|1107.44|0
1657299600000|2022-07-08 17:00:00|1115.09|1112.69|1117.09|1114.69|1119.09|1116.69|1112.34|1109.94|0
1657299900000|2022-07-08 17:05:00|1117.34|1114.94|1109.85|1107.45|1117.34|1114.94|1109.6|1107.2|0
1657300200000|2022-07-08 17:10:00|1109.6|1107.2|1108.35|1105.95|1110.1|1107.7|1106.85|1104.45|0
1657300500000|2022-07-08 17:15:00|1108.6|1106.2|1110.35|1107.95|1112.59|1110.19|1108.35|1105.95|0
1657300800000|2022-07-08 17:20:00|1110.85|1108.45|1111.1|1108.7|1112.09|1109.69|1109.85|1107.45|0
1657301100000|2022-07-08 17:25:00|1110.85|1108.45|1102.84|1100.44|1110.85|1108.45|1102.59|1100.19|0
1657301400000|2022-07-08 17:30:00|1102.59|1100.19|1103.84|1101.44|1105.34|1102.94|1102.59|1100.19|0
1657301700000|2022-07-08 17:35:00|1103.59|1101.19|1102.84|1100.44|1106.59|1104.19|1102.09|1099.69|0
1657302000000|2022-07-08 17:40:00|1102.59|1100.19|1101.84|1099.44|1103.09|1100.69|1100.09|1097.69|0
1657302300000|2022-07-08 17:45:00|1102.34|1099.94|1097.6|1095.2|1103.59|1101.19|1097.1|1094.7|0
1657302600000|2022-07-08 17:50:00|1097.35|1094.95|1096.35|1093.95|1098.6|1096.2|1095.35|1092.95|0
1657302900000|2022-07-08 17:55:00|1096.6|1094.2|1101.09|1098.69|1102.84|1100.44|1096.35|1093.95|0
1657303200000|2022-07-08 18:00:00|1101.34|1098.94|1100.84|1098.44|1105.09|1102.69|1099.84|1097.44|0
1657303500000|2022-07-08 18:05:00|1100.59|1098.19|1095.59|1093.19|1100.59|1098.19|1094.84|1092.44|0
1657303800000|2022-07-08 18:10:00|1095.84|1093.44|1096.34|1093.94|1098.09|1095.69|1095.59|1093.19|0
1657304100000|2022-07-08 18:15:00|1096.09|1093.69|1094.84|1092.44|1097.84|1095.44|1094.84|1092.44|0
1657304400000|2022-07-08 18:20:00|1094.59|1092.19|1091.84|1089.44|1095.34|1092.94|1090.09|1087.69|0
1657304700000|2022-07-08 18:25:00|1092.34|1089.94|1090.34|1087.94|1093.59|1091.19|1089.59|1087.19|0
1657305000000|2022-07-08 18:30:00|1089.84|1087.44|1087.34|1084.94|1090.84|1088.44|1087.34|1084.94|0
1657305300000|2022-07-08 18:35:00|1087.09|1084.69|1086.84|1084.44|1089.09|1086.69|1085.34|1082.94|0
1657305600000|2022-07-08 18:40:00|1086.59|1084.19|1083.59|1081.19|1088.09|1085.69|1083.59|1081.19|0
1657305900000|2022-07-08 18:45:00|1083.84|1081.44|1087.84|1085.44|1087.84|1085.44|1083.34|1080.94|0
1657306200000|2022-07-08 18:50:00|1087.34|1084.94|1091.34|1088.94|1091.59|1089.19|1085.84|1083.44|0
1657306500000|2022-07-08 18:55:00|1091.59|1089.19|1085.34|1082.94|1092.34|1089.94|1085.34|1082.94|0
1657306800000|2022-07-08 19:00:00|1085.84|1083.44|1083.59|1081.19|1088.34|1085.94|1082.35|1079.95|0
1657307100000|2022-07-08 19:05:00|1083.34|1080.94|1090.09|1087.69|1090.72|1088.32|1083.34|1080.94|0
1657307400000|2022-07-08 19:10:00|1089.84|1087.44|1085.59|1083.19|1090.84|1088.44|1084.09|1081.69|0
1657307700000|2022-07-08 19:15:00|1085.09|1082.69|1087.84|1085.44|1089.34|1086.94|1085.09|1082.69|0
1657308000000|2022-07-08 19:20:00|1087.59|1085.19|1090.09|1087.69|1090.34|1087.94|1086.09|1083.69|0
1657308300000|2022-07-08 19:25:00|1090.34|1087.94|1090.34|1087.94|1091.84|1089.44|1089.09|1086.69|0
1657308600000|2022-07-08 19:30:00|1090.09|1087.69|1094.34|1091.94|1096.34|1093.94|1089.09|1086.69|0
1657308900000|2022-07-08 19:35:00|1094.09|1091.69|1094.59|1092.19|1096.84|1094.44|1091.09|1088.69|0
1657309200000|2022-07-08 19:40:00|1094.34|1091.94|1090.59|1088.19|1094.84|1092.44|1089.84|1087.44|0
1657309500000|2022-07-08 19:45:00|1091.34|1088.94|1094.97|1092.57|1095.84|1093.44|1090.59|1088.19|0
1657309800000|2022-07-08 19:50:00|1095.59|1093.19|1094.34|1091.94|1098.34|1095.94|1093.34|1090.94|0
1657310100000|2022-07-08 19:55:00|1094.59|1092.19|1100.09|1097.69|1101.59|1099.19|1092.09|1089.69|0
1657310400000|2022-07-08 20:00:00|1099.34|1096.94|1097.09|1094.69|1101.84|1099.44|1096.09|1093.69|0
1657310700000|2022-07-08 20:05:00|1096.84|1094.44|1096.84|1094.44|1097.59|1095.19|1095.84|1093.44|0
1657311000000|2022-07-08 20:10:00|1096.59|1094.19|1095.59|1093.19|1097.09|1094.69|1095.34|1092.94|0
1657498500000|2022-07-11 00:15:00|1109.29|1106.49|1110.92|1108.12|1111.29|1108.49|1109.29|1106.49|0
1657498800000|2022-07-11 00:20:00|1110.79|1107.99|1108.29|1105.49|1110.79|1107.99|1107.29|1104.49|0
1657499100000|2022-07-11 00:25:00|1108.54|1105.74|1106.79|1103.99|1108.54|1105.74|1105.29|1102.49|0
1657499400000|2022-07-11 00:30:00|1106.54|1103.74|1108.54|1105.74|1108.54|1105.74|1104.54|1101.74|0
1657499700000|2022-07-11 00:35:00|1108.29|1105.49|1108.29|1105.49|1109.29|1106.49|1107.54|1104.74|0
1657500000000|2022-07-11 00:40:00|1108.04|1105.24|1109.04|1106.24|1109.29|1106.49|1107.29|1104.49|0
1657500300000|2022-07-11 00:45:00|1109.29|1106.49|1109.04|1106.24|1109.29|1106.49|1107.79|1104.99|0
1657500600000|2022-07-11 00:50:00|1109.29|1106.49|1107.29|1104.49|1109.29|1106.49|1107.04|1104.24|0
1657500900000|2022-07-11 00:55:00|1107.42|1104.62|1107.17|1104.37|1107.42|1104.62|1105.29|1102.49|0
1657501200000|2022-07-11 01:00:00|1107.29|1104.49|1110.79|1107.99|1110.79|1107.99|1107.04|1104.24|0
1657501500000|2022-07-11 01:05:00|1111.29|1108.49|1113.04|1110.24|1115.04|1112.24|1111.29|1108.49|0
1657501800000|2022-07-11 01:10:00|1112.67|1109.87|1111.29|1108.49|1114.04|1111.24|1111.29|1108.49|0
1657502100000|2022-07-11 01:15:00|1111.04|1108.24|1114.17|1111.37|1115.54|1112.74|1111.04|1108.24|0
1657502400000|2022-07-11 01:20:00|1114.29|1111.49|1117.29|1114.49|1117.29|1114.49|1114.04|1111.24|0
1657502700000|2022-07-11 01:25:00|1117.04|1114.24|1118.29|1115.49|1118.29|1115.49|1116.04|1113.24|0
1657503000000|2022-07-11 01:30:00|1118.04|1115.24|1116.67|1113.87|1118.29|1115.49|1115.29|1112.49|0
1657503300000|2022-07-11 01:35:00|1116.54|1113.74|1118.29|1115.49|1120.28|1117.48|1116.54|1113.74|0
1657503600000|2022-07-11 01:40:00|1118.54|1115.74|1117.29|1114.49|1118.79|1115.99|1116.17|1113.37|0
1657503900000|2022-07-11 01:45:00|1117.54|1114.74|1118.04|1115.24|1119.16|1116.36|1116.54|1113.74|0
1657504200000|2022-07-11 01:50:00|1118.29|1115.49|1122.53|1119.73|1123.78|1120.98|1118.29|1115.49|0
1657504500000|2022-07-11 01:55:00|1122.78|1119.98|1123.78|1120.98|1124.28|1121.48|1121.53|1118.73|0
1657504800000|2022-07-11 02:00:00|1124.03|1121.23|1125.53|1122.73|1125.91|1123.11|1122.91|1120.11|0
1657505100000|2022-07-11 02:05:00|1125.78|1122.98|1125.28|1122.48|1126.28|1123.48|1124.03|1121.23|0
1657505400000|2022-07-11 02:10:00|1125.53|1122.73|1126.03|1123.23|1126.28|1123.48|1124.41|1121.61|0
1657505700000|2022-07-11 02:15:00|1125.91|1123.11|1126.28|1123.48|1126.28|1123.48|1125.78|1122.98|0
1657506000000|2022-07-11 02:20:00|1126.03|1123.23|1124.78|1121.98|1126.28|1123.48|1124.03|1121.23|0
1657506300000|2022-07-11 02:25:00|1125.03|1122.23|1123.78|1120.98|1125.28|1122.48|1123.78|1120.98|0
1657506600000|2022-07-11 02:30:00|1123.53|1120.73|1122.91|1120.11|1125.03|1122.23|1122.53|1119.73|0
1657506900000|2022-07-11 02:35:00|1123.03|1120.23|1123.41|1120.61|1124.78|1121.98|1122.28|1119.48|0
1657507200000|2022-07-11 02:40:00|1123.16|1120.36|1122.03|1119.23|1123.53|1120.73|1121.78|1118.98|0
1657507500000|2022-07-11 02:45:00|1122.28|1119.48|1123.78|1120.98|1124.41|1121.61|1122.03|1119.23|0
1657507800000|2022-07-11 02:50:00|1123.66|1120.86|1126.03|1123.23|1126.03|1123.23|1123.66|1120.86|0
1657508100000|2022-07-11 02:55:00|1126.28|1123.48|1125.78|1122.98|1126.28|1123.48|1124.53|1121.73|0
1657508400000|2022-07-11 03:00:00|1126.03|1123.23|1126.03|1123.23|1126.28|1123.48|1125.28|1122.48|0
1657508700000|2022-07-11 03:05:00|1126.28|1123.48|1124.78|1121.98|1126.28|1123.48|1124.53|1121.73|0
1657509000000|2022-07-11 03:10:00|1125.03|1122.23|1128.28|1125.48|1128.91|1126.11|1124.03|1121.23|0
1657509300000|2022-07-11 03:15:00|1128.16|1125.36|1127.03|1124.23|1129.78|1126.98|1126.91|1124.11|0
1657509600000|2022-07-11 03:20:00|1126.78|1123.98|1126.28|1123.48|1128.53|1125.73|1126.03|1123.23|0
1657509900000|2022-07-11 03:25:00|1126.16|1123.36|1125.53|1122.73|1126.91|1124.11|1125.03|1122.23|0
1657510200000|2022-07-11 03:30:00|1125.28|1122.48|1124.78|1121.98|1126.28|1123.48|1124.78|1121.98|0
1657510500000|2022-07-11 03:35:00|1125.03|1122.23|1123.28|1120.48|1125.28|1122.48|1123.28|1120.48|0
1657510800000|2022-07-11 03:40:00|1123.78|1120.98|1125.28|1122.48|1125.53|1122.73|1123.53|1120.73|0
1657511100000|2022-07-11 03:45:00|1125.03|1122.23|1124.28|1121.48|1125.78|1122.98|1124.03|1121.23|0
1657511400000|2022-07-11 03:50:00|1124.53|1121.73|1124.78|1121.98|1125.28|1122.48|1124.28|1121.48|0
1657511700000|2022-07-11 03:55:00|1125.03|1122.23|1124.03|1121.23|1125.28|1122.48|1123.78|1120.98|0
1657512000000|2022-07-11 04:00:00|1123.78|1120.98|1123.28|1120.48|1124.03|1121.23|1122.53|1119.73|0
1657512300000|2022-07-11 04:05:00|1123.53|1120.73|1123.78|1120.98|1124.03|1121.23|1123.53|1120.73|0
1657512600000|2022-07-11 04:10:00|1123.66|1120.86|1122.29|1119.49|1123.78|1120.98|1122.04|1119.24|0
1657512900000|2022-07-11 04:15:00|1122.04|1119.24|1122.79|1119.99|1123.04|1120.24|1122.04|1119.24|0
1657513200000|2022-07-11 04:20:00|1122.67|1119.87|1124.17|1121.37|1124.78|1121.98|1122.42|1119.62|0
1657513500000|2022-07-11 04:25:00|1124.04|1121.24|1124.04|1121.24|1124.78|1121.98|1123.54|1120.74|0
1657513800000|2022-07-11 04:30:00|1124.17|1121.37|1122.54|1119.74|1125.03|1122.23|1121.17|1118.37|0
1657514100000|2022-07-11 04:35:00|1122.42|1119.62|1123.04|1120.24|1123.54|1120.74|1122.04|1119.24|0
1657514400000|2022-07-11 04:40:00|1122.79|1119.99|1125.04|1122.24|1125.17|1122.37|1122.79|1119.99|0
1657514700000|2022-07-11 04:45:00|1124.79|1121.99|1124.79|1121.99|1124.79|1121.99|1123.67|1120.87|0
1657515000000|2022-07-11 04:50:00|1125.04|1122.24|1124.79|1121.99|1126.04|1123.24|1124.29|1121.49|0
1657515300000|2022-07-11 04:55:00|1125.04|1122.24|1125.29|1122.49|1125.79|1122.99|1124.54|1121.74|0
1657515600000|2022-07-11 05:00:00|1125.54|1122.74|1125.79|1122.99|1126.79|1123.99|1125.29|1122.49|0
1657515900000|2022-07-11 05:05:00|1126.04|1123.24|1126.29|1123.49|1126.54|1123.74|1124.54|1121.74|0
1657516200000|2022-07-11 05:10:00|1126.42|1123.62|1125.79|1122.99|1127.04|1124.24|1125.79|1122.99|0
1657516500000|2022-07-11 05:15:00|1126.04|1123.24|1124.29|1121.49|1126.04|1123.24|1123.79|1120.99|0
1657516800000|2022-07-11 05:20:00|1124.04|1121.24|1123.04|1120.24|1124.54|1121.74|1122.79|1119.99|0
1657517100000|2022-07-11 05:25:00|1122.79|1119.99|1124.04|1121.24|1125.29|1122.49|1122.79|1119.99|0
1657517400000|2022-07-11 05:30:00|1124.29|1121.49|1125.42|1122.62|1126.29|1123.49|1124.04|1121.24|0
1657517700000|2022-07-11 05:35:00|1125.29|1122.49|1124.29|1121.49|1125.79|1122.99|1124.04|1121.24|0
1657518000000|2022-07-11 05:40:00|1124.54|1121.74|1123.54|1120.74|1125.29|1122.49|1123.04|1120.24|0
1657518300000|2022-07-11 05:45:00|1123.29|1120.49|1125.04|1122.24|1125.29|1122.49|1123.04|1120.24|0
1657518600000|2022-07-11 05:50:00|1125.29|1122.49|1127.78|1124.98|1128.53|1125.73|1125.04|1122.24|0
1657518900000|2022-07-11 05:55:00|1128.03|1125.23|1127.78|1124.98|1129.03|1126.23|1126.42|1123.62|0
1657519200000|2022-07-11 06:00:00|1128.03|1125.23|1125.29|1122.49|1129.03|1126.23|1124.54|1121.74|0
1657519500000|2022-07-11 06:05:00|1125.04|1122.24|1135.53|1132.73|1137.91|1135.11|1125.04|1122.24|0
1657519800000|2022-07-11 06:10:00|1135.41|1132.61|1137.29|1134.49|1137.79|1134.99|1134.29|1131.49|0
1657520100000|2022-07-11 06:15:00|1137.54|1134.74|1134.17|1131.37|1137.79|1134.99|1134.04|1131.24|0
1657520400000|2022-07-11 06:20:00|1134.04|1131.24|1133.67|1130.87|1134.79|1131.99|1132.79|1129.99|0
1657520700000|2022-07-11 06:25:00|1133.54|1130.74|1132.04|1129.24|1134.04|1131.24|1131.29|1128.49|0
1657521000000|2022-07-11 06:30:00|1131.79|1128.99|1131.17|1128.37|1132.54|1129.74|1130.04|1127.24|0
1657521300000|2022-07-11 06:35:00|1131.04|1128.24|1131.42|1128.62|1132.29|1129.49|1130.04|1127.24|0
1657521600000|2022-07-11 06:40:00|1131.54|1128.74|1132.29|1129.49|1133.29|1130.49|1131.04|1128.24|0
1657521900000|2022-07-11 06:45:00|1132.54|1129.74|1133.04|1130.24|1133.54|1130.74|1132.04|1129.24|0
1657522200000|2022-07-11 06:50:00|1133.17|1130.37|1135.54|1132.74|1136.29|1133.49|1133.04|1130.24|0
1657522500000|2022-07-11 06:55:00|1135.79|1132.99|1134.92|1132.12|1135.79|1132.99|1133.29|1130.49|0
1657522800000|2022-07-11 07:00:00|1134.79|1131.99|1133.04|1130.24|1137.79|1134.99|1132.92|1130.12|0
1657523100000|2022-07-11 07:05:00|1133.09|1130.69|1129.47|1127.07|1133.47|1131.07|1127.59|1125.19|0
1657523400000|2022-07-11 07:10:00|1129.84|1127.44|1130.34|1127.94|1130.34|1127.94|1126.84|1124.44|0
1657523700000|2022-07-11 07:15:00|1130.84|1128.44|1127.22|1124.82|1131.84|1129.44|1127.09|1124.69|0
1657524000000|2022-07-11 07:20:00|1127.09|1124.69|1126.72|1124.32|1127.84|1125.44|1124.1|1121.7|0
1657524300000|2022-07-11 07:25:00|1126.84|1124.44|1129.22|1126.82|1129.59|1127.19|1126.09|1123.69|0
1657524600000|2022-07-11 07:30:00|1128.84|1126.44|1125.59|1123.19|1130.59|1128.19|1125.35|1122.95|0
1657524900000|2022-07-11 07:35:00|1125.35|1122.95|1126.34|1123.94|1126.59|1124.19|1122.98|1120.58|0
1657525200000|2022-07-11 07:40:00|1126.09|1123.69|1127.59|1125.19|1128.34|1125.94|1125.59|1123.19|0
1657525500000|2022-07-11 07:45:00|1127.09|1124.69|1129.34|1126.94|1129.59|1127.19|1124.98|1122.58|0
1657525800000|2022-07-11 07:50:00|1129.09|1126.69|1129.72|1127.32|1130.59|1128.19|1127.84|1125.44|0
1657526100000|2022-07-11 07:55:00|1129.59|1127.19|1128.84|1126.44|1130.09|1127.69|1127.59|1125.19|0
1657526400000|2022-07-11 08:00:00|1128.72|1126.32|1129.59|1127.19|1130.09|1127.69|1126.84|1124.44|0
1657526700000|2022-07-11 08:05:00|1129.47|1127.07|1126.59|1124.19|1129.59|1127.19|1125.72|1123.32|0
1657527000000|2022-07-11 08:10:00|1127.09|1124.69|1123.6|1121.2|1127.09|1124.69|1121.6|1119.2|0
1657527300000|2022-07-11 08:15:00|1123.35|1120.95|1121.6|1119.2|1124.73|1122.33|1120.6|1118.2|0
1657527600000|2022-07-11 08:20:00|1121.48|1119.08|1122.35|1119.95|1124.6|1122.2|1120.85|1118.45|0
1657527900000|2022-07-11 08:25:00|1122.6|1120.2|1124.85|1122.45|1124.85|1122.45|1121.85|1119.45|0
1657528200000|2022-07-11 08:30:00|1125.1|1122.7|1122.85|1120.45|1125.1|1122.7|1122.6|1120.2|0
1657528500000|2022-07-11 08:35:00|1123.1|1120.7|1121.84|1119.44|1123.35|1120.95|1120.84|1118.44|0
1657528800000|2022-07-11 08:40:00|1121.59|1119.19|1123.97|1121.57|1124.59|1122.19|1121.59|1119.19|0
1657529100000|2022-07-11 08:45:00|1124.09|1121.69|1123.97|1121.57|1124.84|1122.44|1123.47|1121.07|0
1657529400000|2022-07-11 08:50:00|1123.59|1121.19|1123.22|1120.82|1125.84|1123.44|1122.34|1119.94|0
1657529700000|2022-07-11 08:55:00|1123.34|1120.94|1124.34|1121.94|1125.84|1123.44|1123.34|1120.94|0
1657530000000|2022-07-11 09:00:00|1124.59|1122.19|1120.72|1118.32|1126.09|1123.69|1120.59|1118.19|0
1657530300000|2022-07-11 09:05:00|1120.84|1118.44|1120.47|1118.07|1122.22|1119.82|1119.84|1117.44|0
1657530600000|2022-07-11 09:10:00|1120.59|1118.19|1119.59|1117.19|1121.09|1118.69|1118.09|1115.69|0
1657530900000|2022-07-11 09:15:00|1119.22|1116.82|1119.59|1117.19|1120.34|1117.94|1118.22|1115.82|0
1657531200000|2022-07-11 09:20:00|1119.84|1117.44|1119.84|1117.44|1121.72|1119.32|1119.34|1116.94|0
1657531500000|2022-07-11 09:25:00|1119.59|1117.19|1121.09|1118.69|1121.84|1119.44|1117.84|1115.44|0
1657531800000|2022-07-11 09:30:00|1121.84|1119.44|1123.47|1121.07|1123.97|1121.57|1121.22|1118.82|0
1657532100000|2022-07-11 09:35:00|1123.59|1121.19|1122.47|1120.07|1123.84|1121.44|1121.34|1118.94|0
1657532400000|2022-07-11 09:40:00|1122.34|1119.94|1123.59|1121.19|1123.97|1121.57|1121.34|1118.94|0
1657532700000|2022-07-11 09:45:00|1123.34|1120.94|1123.59|1121.19|1123.84|1121.44|1121.59|1119.19|0
1657533000000|2022-07-11 09:50:00|1123.47|1121.07|1124.09|1121.69|1124.09|1121.69|1122.84|1120.44|0
1657533300000|2022-07-11 09:55:00|1123.84|1121.44|1124.09|1121.69|1124.22|1121.82|1123.34|1120.94|0
1657533600000|2022-07-11 10:00:00|1123.97|1121.57|1123.34|1120.94|1125.84|1123.44|1123.34|1120.94|0
1657533900000|2022-07-11 10:05:00|1123.59|1121.19|1120.97|1118.57|1123.59|1121.19|1119.59|1117.19|0
1657534200000|2022-07-11 10:10:00|1121.34|1118.94|1119.59|1117.19|1121.34|1118.94|1119.47|1117.07|0
1657534500000|2022-07-11 10:15:00|1119.22|1116.82|1116.09|1113.69|1119.59|1117.19|1115.84|1113.44|0
1657534800000|2022-07-11 10:20:00|1115.97|1113.57|1116.59|1114.19|1117.59|1115.19|1115.09|1112.69|0
1657535100000|2022-07-11 10:25:00|1116.72|1114.32|1119.22|1116.82|1119.22|1116.82|1115.84|1113.44|0
1657535400000|2022-07-11 10:30:00|1119.09|1116.69|1121.84|1119.44|1122.34|1119.94|1118.97|1116.57|0
1657535700000|2022-07-11 10:35:00|1122.09|1119.69|1121.34|1118.94|1122.59|1120.19|1120.09|1117.69|0
1657536000000|2022-07-11 10:40:00|1121.84|1119.44|1119.34|1116.94|1121.84|1119.44|1118.84|1116.44|0
1657536300000|2022-07-11 10:45:00|1118.84|1116.44|1118.59|1116.19|1119.09|1116.69|1117.34|1114.94|0
1657536600000|2022-07-11 10:50:00|1118.34|1115.94|1122.34|1119.94|1122.47|1120.07|1118.09|1115.69|0
1657536900000|2022-07-11 10:55:00|1122.59|1120.19|1120.34|1117.94|1122.59|1120.19|1120.22|1117.82|0
1657537200000|2022-07-11 11:00:00|1120.59|1118.19|1117.84|1115.44|1120.59|1118.19|1117.34|1114.94|0
1657537500000|2022-07-11 11:05:00|1118.09|1115.69|1117.34|1114.94|1118.22|1115.82|1116.59|1114.19|0
1657537800000|2022-07-11 11:10:00|1117.47|1115.07|1117.84|1115.44|1118.47|1116.07|1116.59|1114.19|0
1657538100000|2022-07-11 11:15:00|1117.72|1115.32|1118.09|1115.69|1118.59|1116.19|1117.09|1114.69|0
1657538400000|2022-07-11 11:20:00|1117.97|1115.57|1119.84|1117.44|1120.09|1117.69|1117.59|1115.19|0
1657538700000|2022-07-11 11:25:00|1120.09|1117.69|1122.72|1120.32|1122.84|1120.44|1120.09|1117.69|0
1657539000000|2022-07-11 11:30:00|1122.59|1120.19|1122.09|1119.69|1122.84|1120.44|1120.84|1118.44|0
1657539300000|2022-07-11 11:35:00|1122.34|1119.94|1123.09|1120.69|1123.34|1120.94|1121.59|1119.19|0
1657539600000|2022-07-11 11:40:00|1123.34|1120.94|1125.22|1122.82|1126.22|1123.82|1123.34|1120.94|0
1657539900000|2022-07-11 11:45:00|1125.59|1123.19|1125.84|1123.44|1126.84|1124.44|1125.34|1122.94|0
1657540200000|2022-07-11 11:50:00|1126.09|1123.69|1128.59|1126.19|1128.97|1126.57|1125.97|1123.57|0
1657540500000|2022-07-11 11:55:00|1128.72|1126.32|1127.59|1125.19|1129.59|1127.19|1127.59|1125.19|0
1657540800000|2022-07-11 12:00:00|1127.72|1125.32|1128.09|1125.69|1128.59|1126.19|1126.59|1124.19|0
1657541100000|2022-07-11 12:05:00|1128.34|1125.94|1125.84|1123.44|1129.59|1127.19|1125.34|1122.94|0
1657541400000|2022-07-11 12:10:00|1126.09|1123.69|1125.59|1123.19|1126.09|1123.69|1124.09|1121.69|0
1657541700000|2022-07-11 12:15:00|1125.34|1122.94|1125.59|1123.19|1126.59|1124.19|1125.09|1122.69|0
1657542000000|2022-07-11 12:20:00|1125.34|1122.94|1122.84|1120.44|1125.34|1122.94|1122.34|1119.94|0
1657542300000|2022-07-11 12:25:00|1123.09|1120.69|1124.34|1121.94|1125.22|1122.82|1122.84|1120.44|0
1657542600000|2022-07-11 12:30:00|1124.09|1121.69|1126.34|1123.94|1127.09|1124.69|1122.72|1120.32|0
1657542900000|2022-07-11 12:35:00|1126.59|1124.19|1127.84|1125.44|1127.84|1125.44|1125.84|1123.44|0
1657543200000|2022-07-11 12:40:00|1127.97|1125.57|1128.34|1125.94|1130.34|1127.94|1127.09|1124.69|0
1657543500000|2022-07-11 12:45:00|1128.09|1125.69|1129.84|1127.44|1131.59|1129.19|1127.84|1125.44|0
1657543800000|2022-07-11 12:50:00|1129.59|1127.19|1126.84|1124.44|1129.84|1127.44|1126.09|1123.69|0
1657544100000|2022-07-11 12:55:00|1126.59|1124.19|1125.84|1123.44|1127.84|1125.44|1124.84|1122.44|0
1657544400000|2022-07-11 13:00:00|1125.59|1123.19|1124.34|1121.94|1126.09|1123.69|1123.59|1121.19|0
1657544700000|2022-07-11 13:05:00|1124.59|1122.19|1125.34|1122.94|1126.09|1123.69|1122.84|1120.44|0
1657545000000|2022-07-11 13:10:00|1125.59|1123.19|1128.09|1125.69|1128.09|1125.69|1124.84|1122.44|0
1657545300000|2022-07-11 13:15:00|1128.34|1125.94|1125.34|1122.94|1128.34|1125.94|1124.47|1122.07|0
1657545600000|2022-07-11 13:20:00|1125.59|1123.19|1124.72|1122.32|1125.84|1123.44|1124.34|1121.94|0
1657545900000|2022-07-11 13:25:00|1124.84|1122.44|1128.34|1125.94|1128.34|1125.94|1124.59|1122.19|0
1657546200000|2022-07-11 13:30:00|1127.34|1124.94|1123.59|1121.19|1128.34|1125.94|1117.59|1115.19|0
1657546500000|2022-07-11 13:35:00|1125.34|1122.94|1140.34|1137.94|1140.34|1137.94|1125.34|1122.94|0
1657546800000|2022-07-11 13:40:00|1140.59|1138.19|1140.59|1138.19|1144.59|1142.19|1138.09|1135.69|0
1657547100000|2022-07-11 13:45:00|1141.09|1138.69|1144.59|1142.19|1148.59|1146.19|1141.09|1138.69|0
1657547400000|2022-07-11 13:50:00|1145.09|1142.69|1144.34|1141.94|1149.59|1147.19|1142.59|1140.19|0
1657547700000|2022-07-11 13:55:00|1145.34|1142.94|1140.09|1137.69|1145.34|1142.94|1138.09|1135.69|0
1657548000000|2022-07-11 14:00:00|1141.34|1138.94|1145.59|1143.19|1147.09|1144.69|1141.34|1138.94|0
1657548300000|2022-07-11 14:05:00|1145.34|1142.94|1142.84|1140.44|1147.84|1145.44|1140.09|1137.69|0
1657548600000|2022-07-11 14:10:00|1143.09|1140.69|1141.97|1139.57|1143.34|1140.94|1136.34|1133.94|0
1657548900000|2022-07-11 14:15:00|1141.84|1139.44|1144.84|1142.44|1145.09|1142.69|1136.84|1134.44|0
1657549200000|2022-07-11 14:20:00|1144.59|1142.19|1146.84|1144.44|1149.84|1147.44|1143.34|1140.94|0
1657549500000|2022-07-11 14:25:00|1147.72|1145.32|1143.59|1141.19|1147.72|1145.32|1141.84|1139.44|0
1657549800000|2022-07-11 14:30:00|1144.09|1141.69|1140.59|1138.19|1144.84|1142.44|1137.34|1134.94|0
1657550100000|2022-07-11 14:35:00|1140.34|1137.94|1136.09|1133.69|1142.34|1139.94|1135.09|1132.69|0
1657550400000|2022-07-11 14:40:00|1135.84|1133.44|1136.09|1133.69|1137.59|1135.19|1131.34|1128.94|0
1657550700000|2022-07-11 14:45:00|1135.59|1133.19|1137.59|1135.19|1139.33|1136.93|1133.84|1131.44|0
1657551000000|2022-07-11 14:50:00|1137.34|1134.94|1138.08|1135.68|1139.83|1137.43|1134.84|1132.44|0
1657551300000|2022-07-11 14:55:00|1137.83|1135.43|1145.58|1143.18|1145.58|1143.18|1137.83|1135.43|0
1657551600000|2022-07-11 15:00:00|1146.08|1143.68|1142.33|1139.93|1146.08|1143.68|1141.83|1139.43|0
1657551900000|2022-07-11 15:05:00|1142.83|1140.43|1137.34|1134.94|1143.08|1140.68|1136.59|1134.19|0
1657552200000|2022-07-11 15:10:00|1137.83|1135.43|1137.59|1135.19|1138.83|1136.43|1134.34|1131.94|0
1657552500000|2022-07-11 15:15:00|1137.34|1134.94|1138.33|1135.93|1139.08|1136.68|1134.09|1131.69|0
1657552800000|2022-07-11 15:20:00|1138.58|1136.18|1140.83|1138.43|1141.08|1138.68|1135.59|1133.19|0
1657553100000|2022-07-11 15:25:00|1141.08|1138.68|1136.34|1133.94|1141.08|1138.68|1135.34|1132.94|0
1657553400000|2022-07-11 15:30:00|1136.09|1133.69|1139.58|1137.18|1139.83|1137.43|1134.34|1131.94|0
1657553700000|2022-07-11 15:35:00|1138.83|1136.43|1138.08|1135.68|1142.58|1140.18|1133.09|1130.69|0
1657554000000|2022-07-11 15:40:00|1138.33|1135.93|1140.83|1138.43|1143.33|1140.93|1137.09|1134.69|0
1657554300000|2022-07-11 15:45:00|1139.08|1136.68|1143.08|1140.68|1143.58|1141.18|1138.83|1136.43|0
1657554600000|2022-07-11 15:50:00|1142.84|1140.44|1143.09|1140.69|1146.09|1143.69|1141.59|1139.19|0
1657554900000|2022-07-11 15:55:00|1143.34|1140.94|1141.59|1139.19|1144.09|1141.69|1140.09|1137.69|0
1657555200000|2022-07-11 16:00:00|1141.09|1138.69|1142.09|1139.69|1144.09|1141.69|1139.34|1136.94|0
1657555500000|2022-07-11 16:05:00|1142.34|1139.94|1140.34|1137.94|1143.59|1141.19|1140.09|1137.69|0
1657555800000|2022-07-11 16:10:00|1141.09|1138.69|1139.09|1136.69|1141.34|1138.94|1137.84|1135.44|0
1657556100000|2022-07-11 16:15:00|1139.34|1136.94|1139.59|1137.19|1140.34|1137.94|1136.84|1134.44|0
1657556400000|2022-07-11 16:20:00|1139.84|1137.44|1141.09|1138.69|1144.09|1141.69|1139.09|1136.69|0
1657556700000|2022-07-11 16:25:00|1141.34|1138.94|1139.84|1137.44|1142.59|1140.19|1139.34|1136.94|0
1657557000000|2022-07-11 16:30:00|1139.59|1137.19|1138.84|1136.44|1141.34|1138.94|1138.34|1135.94|0
1657557300000|2022-07-11 16:35:00|1138.59|1136.19|1134.84|1132.44|1138.59|1136.19|1134.09|1131.69|0
1657557600000|2022-07-11 16:40:00|1134.59|1132.19|1137.59|1135.19|1138.84|1136.44|1134.59|1132.19|0
1657557900000|2022-07-11 16:45:00|1137.34|1134.94|1138.34|1135.94|1138.84|1136.44|1136.59|1134.19|0
1657558200000|2022-07-11 16:50:00|1138.09|1135.69|1139.34|1136.94|1141.59|1139.19|1137.84|1135.44|0
1657558500000|2022-07-11 16:55:00|1139.09|1136.69|1136.22|1133.82|1139.09|1136.69|1134.84|1132.44|0
1657558800000|2022-07-11 17:00:00|1136.34|1133.94|1131.84|1129.44|1137.34|1134.94|1128.09|1125.69|0
1657559100000|2022-07-11 17:05:00|1131.72|1129.32|1125.84|1123.44|1133.34|1130.94|1125.09|1122.69|0
1657559400000|2022-07-11 17:10:00|1126.09|1123.69|1127.09|1124.69|1127.34|1124.94|1124.84|1122.44|0
1657559700000|2022-07-11 17:15:00|1127.34|1124.94|1127.84|1125.44|1128.59|1126.19|1126.59|1124.19|0
1657560000000|2022-07-11 17:20:00|1128.09|1125.69|1124.84|1122.44|1128.09|1125.69|1124.84|1122.44|0
1657560300000|2022-07-11 17:25:00|1125.09|1122.69|1124.84|1122.44|1126.34|1123.94|1124.09|1121.69|0
1657560600000|2022-07-11 17:30:00|1125.09|1122.69|1121.84|1119.44|1125.59|1123.19|1119.59|1117.19|0
1657560900000|2022-07-11 17:35:00|1121.59|1119.19|1119.84|1117.44|1122.09|1119.69|1119.84|1117.44|0
1657561200000|2022-07-11 17:40:00|1119.59|1117.19|1121.34|1118.94|1121.34|1118.94|1118.09|1115.69|0
1657561500000|2022-07-11 17:45:00|1121.09|1118.69|1122.34|1119.94|1123.09|1120.69|1120.09|1117.69|0
1657561800000|2022-07-11 17:50:00|1122.22|1119.82|1119.09|1116.69|1122.59|1120.19|1118.34|1115.94|0
1657562100000|2022-07-11 17:55:00|1119.34|1116.94|1122.09|1119.69|1122.22|1119.82|1119.09|1116.69|0
1657562400000|2022-07-11 18:00:00|1121.84|1119.44|1126.09|1123.69|1127.34|1124.94|1121.59|1119.19|0
1657562700000|2022-07-11 18:05:00|1126.34|1123.94|1129.34|1126.94|1129.34|1126.94|1124.09|1121.69|0
1657563000000|2022-07-11 18:10:00|1129.09|1126.69|1131.58|1129.18|1132.33|1129.93|1128.59|1126.19|0
1657563300000|2022-07-11 18:15:00|1131.83|1129.43|1130.84|1128.44|1134.08|1131.68|1130.09|1127.69|0
1657563600000|2022-07-11 18:20:00|1131.09|1128.69|1131.58|1129.18|1133.58|1131.18|1130.09|1127.69|0
1657563900000|2022-07-11 18:25:00|1131.83|1129.43|1133.33|1130.93|1133.83|1131.43|1131.58|1129.18|0
1657564200000|2022-07-11 18:30:00|1133.58|1131.18|1134.83|1132.43|1135.33|1132.93|1132.08|1129.68|0
1657564500000|2022-07-11 18:35:00|1134.58|1132.18|1134.33|1131.93|1135.83|1133.43|1133.08|1130.68|0
1657564800000|2022-07-11 18:40:00|1134.08|1131.68|1130.59|1128.19|1134.83|1132.43|1129.59|1127.19|0
1657565100000|2022-07-11 18:45:00|1130.47|1128.07|1133.58|1131.18|1133.58|1131.18|1129.34|1126.94|0
1657565400000|2022-07-11 18:50:00|1133.33|1130.93|1137.08|1134.68|1138.58|1136.18|1133.33|1130.93|0
1657565700000|2022-07-11 18:55:00|1137.33|1134.93|1140.08|1137.68|1140.08|1137.68|1135.59|1133.19|0
1657566000000|2022-07-11 19:00:00|1140.33|1137.93|1144.83|1142.43|1145.83|1143.43|1138.83|1136.43|0
1657566300000|2022-07-11 19:05:00|1145.08|1142.68|1144.59|1142.19|1146.08|1143.68|1142.34|1139.94|0
1657566600000|2022-07-11 19:10:00|1144.34|1141.94|1144.09|1141.69|1146.09|1143.69|1142.84|1140.44|0
1657566900000|2022-07-11 19:15:00|1144.59|1142.19|1146.09|1143.69|1147.59|1145.19|1143.34|1140.94|0
1657567200000|2022-07-11 19:20:00|1146.34|1143.94|1145.84|1143.44|1147.83|1145.43|1144.34|1141.94|0
1657567500000|2022-07-11 19:25:00|1146.09|1143.69|1144.09|1141.69|1146.84|1144.44|1142.84|1140.44|0
1657567800000|2022-07-11 19:30:00|1144.59|1142.19|1143.34|1140.94|1144.59|1142.19|1141.34|1138.94|0
1657568100000|2022-07-11 19:35:00|1143.59|1141.19|1144.22|1141.82|1146.34|1143.94|1142.34|1139.94|0
1657568400000|2022-07-11 19:40:00|1144.47|1142.07|1147.83|1145.43|1147.83|1145.43|1142.34|1139.94|0
1657568700000|2022-07-11 19:45:00|1147.59|1145.19|1146.84|1144.44|1148.34|1145.94|1143.59|1141.19|0
1657569000000|2022-07-11 19:50:00|1149.84|1147.44|1148.59|1146.19|1151.09|1148.69|1148.09|1145.69|0
1657569300000|2022-07-11 19:55:00|1149.84|1147.44|1143.09|1140.69|1149.84|1147.44|1143.09|1140.69|0
1657569600000|2022-07-11 20:00:00|1143.59|1141.19|1140.34|1137.94|1143.59|1141.19|1139.84|1137.44|0
1657569900000|2022-07-11 20:05:00|1140.09|1137.69|1138.84|1136.44|1140.09|1137.69|1138.09|1135.69|0
1657570200000|2022-07-11 20:10:00|1138.59|1136.19|1138.59|1136.19|1139.59|1137.19|1137.34|1134.94|0
1657570500000|2022-07-11 20:15:00|1138.54|1135.74|1139.54|1136.74|1139.54|1136.74|1138.04|1135.24|0
1657570800000|2022-07-11 20:20:00|1139.29|1136.49|1139.04|1136.24|1139.79|1136.99|1138.79|1135.99|0
1657571100000|2022-07-11 20:25:00|1139.29|1136.49|1139.04|1136.24|1139.79|1136.99|1139.04|1136.24|0
1657571400000|2022-07-11 20:30:00|1138.79|1135.99|1138.04|1135.24|1138.79|1135.99|1137.79|1134.99|0
1657571700000|2022-07-11 20:35:00|1138.29|1135.49|1138.54|1135.74|1139.54|1136.74|1138.04|1135.24|0
1657572000000|2022-07-11 20:40:00|1138.79|1135.99|1139.54|1136.74|1139.54|1136.74|1138.79|1135.99|0
1657572300000|2022-07-11 20:45:00|1139.79|1136.99|1139.79|1136.99|1140.04|1137.24|1139.04|1136.24|0
1657572600000|2022-07-11 20:50:00|1139.54|1136.74|1139.79|1136.99|1140.04|1137.24|1139.54|1136.74|0
1657572900000|2022-07-11 20:55:00|1139.92|1137.12|1139.67|1136.87|1140.54|1137.74|1139.54|1136.74|0
1657573200000|2022-07-11 21:00:00|1140.02|1137.22|1140.06|1137.26|1140.21|1137.41|1139.73|1136.93|0
1657573500000|2022-07-11 21:05:00|1140.1|1137.3|1140.35|1137.55|1140.43|1137.63|1139.99|1137.19|0
1657573800000|2022-07-11 21:10:00|1140.28|1137.48|1140.28|1137.48|1140.35|1137.55|1140.13|1137.33|0
1657574100000|2022-07-11 21:15:00|1140.06|1137.26|1139.91|1137.11|1140.17|1137.37|1139.77|1136.97|0
1657574400000|2022-07-11 21:20:00|1139.95|1137.15|1139.95|1137.15|1140.02|1137.22|1139.91|1137.11|0
1657574700000|2022-07-11 21:25:00|1139.81|1137.01|1139.99|1137.19|1140.02|1137.22|1139.81|1137.01|0
1657575000000|2022-07-11 21:30:00|1139.84|1137.04|1139.62|1136.82|1139.88|1137.08|1139.37|1136.57|0
1657575300000|2022-07-11 21:35:00|1139.66|1136.86|1139.84|1137.04|1139.91|1137.11|1139.66|1136.86|0
1657575600000|2022-07-11 21:40:00|1139.77|1136.97|1139.91|1137.11|1139.91|1137.11|1139.77|1136.97|0
1657575900000|2022-07-11 21:45:00|1139.88|1137.08|1139.66|1136.86|1139.88|1137.08|1139.18|1136.38|0
1657576200000|2022-07-11 21:50:00|1139.7|1136.9|1139.81|1137.01|1139.88|1137.08|1139.4|1136.6|0
1657576500000|2022-07-11 21:55:00|1139.73|1136.93|1139.37|1136.57|1139.73|1136.93|1139.37|1136.57|0
1657576800000|2022-07-11 22:00:00|1139.42|1136.62|1142.79|1139.99|1142.79|1139.99|1139.42|1136.62|0
1657577100000|2022-07-11 22:05:00|1143.04|1140.24|1142.04|1139.24|1143.17|1140.37|1141.79|1138.99|0
1657577400000|2022-07-11 22:10:00|1141.92|1139.12|1141.79|1138.99|1142.92|1140.12|1141.54|1138.74|0
1657577700000|2022-07-11 22:15:00|1142.04|1139.24|1141.54|1138.74|1142.29|1139.49|1141.17|1138.37|0
1657578000000|2022-07-11 22:20:00|1141.42|1138.62|1141.79|1138.99|1141.92|1139.12|1141.29|1138.49|0
1657578300000|2022-07-11 22:25:00|1141.54|1138.74|1141.04|1138.24|1141.79|1138.99|1141.04|1138.24|0
1657578600000|2022-07-11 22:30:00|1140.79|1137.99|1141.04|1138.24|1141.04|1138.24|1140.04|1137.24|0
1657578900000|2022-07-11 22:35:00|1141.17|1138.37|1143.29|1140.49|1143.54|1140.74|1141.04|1138.24|0
1657579200000|2022-07-11 22:40:00|1143.04|1140.24|1144.54|1141.74|1144.54|1141.74|1142.79|1139.99|0
1657579500000|2022-07-11 22:45:00|1144.67|1141.87|1145.54|1142.74|1146.29|1143.49|1144.29|1141.49|0
1657579800000|2022-07-11 22:50:00|1145.79|1142.99|1145.54|1142.74|1146.04|1143.24|1145.04|1142.24|0
1657580100000|2022-07-11 22:55:00|1145.67|1142.87|1145.67|1142.87|1146.29|1143.49|1145.04|1142.24|0
1657580400000|2022-07-11 23:00:00|1145.79|1142.99|1144.04|1141.24|1145.92|1143.12|1144.04|1141.24|0
1657580700000|2022-07-11 23:05:00|1143.79|1140.99|1141.79|1138.99|1143.79|1140.99|1141.79|1138.99|0
1657581000000|2022-07-11 23:10:00|1142.04|1139.24|1142.54|1139.74|1143.29|1140.49|1141.79|1138.99|0
1657581300000|2022-07-11 23:15:00|1142.42|1139.62|1143.54|1140.74|1143.79|1140.99|1141.79|1138.99|0
1657581600000|2022-07-11 23:20:00|1143.29|1140.49|1143.29|1140.49|1143.92|1141.12|1142.54|1139.74|0
1657581900000|2022-07-11 23:25:00|1143.17|1140.37|1140.54|1137.74|1143.17|1140.37|1140.54|1137.74|0
1657582200000|2022-07-11 23:30:00|1140.79|1137.99|1141.17|1138.37|1141.42|1138.62|1140.29|1137.49|0
1657582500000|2022-07-11 23:35:00|1141.04|1138.24|1139.54|1136.74|1141.29|1138.49|1138.67|1135.87|0
1657582800000|2022-07-11 23:40:00|1139.67|1136.87|1140.54|1137.74|1140.79|1137.99|1139.42|1136.62|0
1657583100000|2022-07-11 23:45:00|1140.29|1137.49|1138.79|1135.99|1140.54|1137.74|1138.54|1135.74|0
1657583400000|2022-07-11 23:50:00|1138.54|1135.74|1139.54|1136.74|1140.04|1137.24|1138.29|1135.49|0
1657583700000|2022-07-11 23:55:00|1139.29|1136.49|1137.79|1134.99|1140.04|1137.24|1137.54|1134.74|0
1657584000000|2022-07-12 00:00:00|1137.54|1134.74|1140.29|1137.49|1141.54|1138.74|1136.79|1133.99|0
1657584300000|2022-07-12 00:05:00|1140.04|1137.24|1140.17|1137.37|1141.04|1138.24|1139.04|1136.24|0
1657584600000|2022-07-12 00:10:00|1140.04|1137.24|1141.79|1138.99|1142.04|1139.24|1139.54|1136.74|0
1657584900000|2022-07-12 00:15:00|1142.04|1139.24|1142.54|1139.74|1143.04|1140.24|1140.54|1137.74|0
1657585200000|2022-07-12 00:20:00|1142.79|1139.99|1142.67|1139.87|1143.79|1140.99|1142.04|1139.24|0
1657585500000|2022-07-12 00:25:00|1142.79|1139.99|1148.04|1145.24|1148.79|1145.99|1142.79|1139.99|0
1657585800000|2022-07-12 00:30:00|1147.79|1144.99|1149.29|1146.49|1150.04|1147.24|1147.04|1144.24|0
1657586100000|2022-07-12 00:35:00|1149.79|1146.99|1147.79|1144.99|1150.79|1147.99|1147.79|1144.99|0
1657586400000|2022-07-12 00:40:00|1147.54|1144.74|1149.54|1146.74|1150.04|1147.24|1147.29|1144.49|0
1657586700000|2022-07-12 00:45:00|1149.79|1146.99|1156.66|1153.86|1158.41|1155.61|1149.04|1146.24|0
1657587000000|2022-07-12 00:50:00|1156.16|1153.36|1161.78|1158.98|1163.53|1160.73|1155.78|1152.98|0
1657587300000|2022-07-12 00:55:00|1161.91|1159.11|1163.53|1160.73|1164.03|1161.23|1160.78|1157.98|0
1657587600000|2022-07-12 01:00:00|1163.03|1160.23|1164.03|1161.23|1164.53|1161.73|1162.66|1159.86|0
1657587900000|2022-07-12 01:05:00|1163.91|1161.11|1162.91|1160.11|1164.16|1161.36|1161.28|1158.48|0
1657588200000|2022-07-12 01:10:00|1163.03|1160.23|1163.53|1160.73|1165.03|1162.23|1162.78|1159.98|0
1657588500000|2022-07-12 01:15:00|1162.53|1159.73|1163.03|1160.23|1163.53|1160.73|1161.78|1158.98|0
1657588800000|2022-07-12 01:20:00|1162.91|1160.11|1165.78|1162.98|1165.78|1162.98|1162.53|1159.73|0
1657589100000|2022-07-12 01:25:00|1165.53|1162.73|1162.41|1159.61|1166.53|1163.73|1162.03|1159.23|0
1657589400000|2022-07-12 01:30:00|1162.53|1159.73|1160.78|1157.98|1162.78|1159.98|1159.03|1156.23|0
1657589700000|2022-07-12 01:35:00|1161.03|1158.23|1161.53|1158.73|1163.28|1160.48|1160.53|1157.73|0
1657590000000|2022-07-12 01:40:00|1161.28|1158.48|1161.41|1158.61|1161.53|1158.73|1159.03|1156.23|0
1657590300000|2022-07-12 01:45:00|1161.53|1158.73|1161.78|1158.98|1163.28|1160.48|1160.66|1157.86|0
1657590600000|2022-07-12 01:50:00|1161.66|1158.86|1162.53|1159.73|1163.03|1160.23|1160.53|1157.73|0
1657590900000|2022-07-12 01:55:00|1162.91|1160.11|1162.03|1159.23|1163.53|1160.73|1161.91|1159.11|0
1657591200000|2022-07-12 02:00:00|1161.91|1159.11|1162.28|1159.48|1162.66|1159.86|1160.53|1157.73|0
1657591500000|2022-07-12 02:05:00|1162.16|1159.36|1160.78|1157.98|1162.16|1159.36|1159.53|1156.73|0
1657591800000|2022-07-12 02:10:00|1161.03|1158.23|1162.78|1159.98|1162.78|1159.98|1160.78|1157.98|0
1657592100000|2022-07-12 02:15:00|1163.03|1160.23|1163.78|1160.98|1164.03|1161.23|1162.41|1159.61|0
1657592400000|2022-07-12 02:20:00|1163.53|1160.73|1161.78|1158.98|1163.53|1160.73|1161.53|1158.73|0
1657592700000|2022-07-12 02:25:00|1161.91|1159.11|1162.53|1159.73|1162.66|1159.86|1160.78|1157.98|0
1657593000000|2022-07-12 02:30:00|1162.66|1159.86|1162.78|1159.98|1164.28|1161.48|1162.28|1159.48|0
1657593300000|2022-07-12 02:35:00|1162.53|1159.73|1164.03|1161.23|1164.28|1161.48|1161.78|1158.98|0
1657593600000|2022-07-12 02:40:00|1163.78|1160.98|1165.28|1162.48|1165.41|1162.61|1163.53|1160.73|0
1657593900000|2022-07-12 02:45:00|1164.78|1161.98|1164.53|1161.73|1165.03|1162.23|1163.03|1160.23|0
1657594200000|2022-07-12 02:50:00|1164.03|1161.23|1164.28|1161.48|1164.78|1161.98|1163.03|1160.23|0
1657594500000|2022-07-12 02:55:00|1164.41|1161.61|1163.53|1160.73|1165.03|1162.23|1163.03|1160.23|0
1657594800000|2022-07-12 03:00:00|1163.66|1160.86|1166.03|1163.23|1166.16|1163.36|1162.91|1160.11|0
1657595100000|2022-07-12 03:05:00|1165.91|1163.11|1167.78|1164.98|1170.03|1167.23|1165.78|1162.98|0
1657595400000|2022-07-12 03:10:00|1167.53|1164.73|1167.78|1164.98|1168.53|1165.73|1167.28|1164.48|0
1657595700000|2022-07-12 03:15:00|1168.03|1165.23|1168.78|1165.98|1168.91|1166.11|1167.78|1164.98|0
1657596000000|2022-07-12 03:20:00|1168.66|1165.86|1166.78|1163.98|1169.16|1166.36|1166.28|1163.48|0
1657596300000|2022-07-12 03:25:00|1166.53|1163.73|1167.03|1164.23|1167.28|1164.48|1165.91|1163.11|0
1657596600000|2022-07-12 03:30:00|1167.28|1164.48|1166.78|1163.98|1167.53|1164.73|1165.78|1162.98|0
1657596900000|2022-07-12 03:35:00|1167.03|1164.23|1167.28|1164.48|1168.03|1165.23|1166.53|1163.73|0
1657597200000|2022-07-12 03:40:00|1167.03|1164.23|1164.03|1161.23|1167.16|1164.36|1163.78|1160.98|0
1657597500000|2022-07-12 03:45:00|1164.28|1161.48|1164.53|1161.73|1165.28|1162.48|1163.91|1161.11|0
1657597800000|2022-07-12 03:50:00|1164.28|1161.48|1164.41|1161.61|1165.28|1162.48|1163.78|1160.98|0
1657598100000|2022-07-12 03:55:00|1164.28|1161.48|1164.03|1161.23|1165.28|1162.48|1163.78|1160.98|0
1657598400000|2022-07-12 04:00:00|1163.78|1160.98|1165.78|1162.98|1166.03|1163.23|1163.78|1160.98|0
1657598700000|2022-07-12 04:05:00|1166.03|1163.23|1166.03|1163.23|1166.78|1163.98|1165.28|1162.48|0
1657599000000|2022-07-12 04:10:00|1166.16|1163.36|1165.78|1162.98|1167.28|1164.48|1165.78|1162.98|0
1657599300000|2022-07-12 04:15:00|1165.91|1163.11|1167.78|1164.98|1167.78|1164.98|1165.91|1163.11|0
1657599600000|2022-07-12 04:20:00|1167.66|1164.86|1167.16|1164.36|1168.78|1165.98|1167.16|1164.36|0
1657599900000|2022-07-12 04:25:00|1167.03|1164.23|1166.03|1163.23|1167.41|1164.61|1165.53|1162.73|0
1657600200000|2022-07-12 04:30:00|1166.28|1163.48|1167.16|1164.36|1167.28|1164.48|1166.03|1163.23|0
1657600500000|2022-07-12 04:35:00|1167.28|1164.48|1166.78|1163.98|1167.53|1164.73|1166.28|1163.48|0
1657600800000|2022-07-12 04:40:00|1166.53|1163.73|1167.53|1164.73|1167.78|1164.98|1166.28|1163.48|0
1657601100000|2022-07-12 04:45:00|1167.66|1164.86|1167.78|1164.98|1168.03|1165.23|1167.03|1164.23|0
1657601400000|2022-07-12 04:50:00|1167.91|1165.11|1167.41|1164.61|1168.41|1165.61|1167.28|1164.48|0
1657601700000|2022-07-12 04:55:00|1167.28|1164.48|1166.53|1163.73|1167.53|1164.73|1165.78|1162.98|0
1657602000000|2022-07-12 05:00:00|1166.03|1163.23|1167.53|1164.73|1168.16|1165.36|1166.03|1163.23|0
1657602300000|2022-07-12 05:05:00|1167.28|1164.48|1165.78|1162.98|1168.28|1165.48|1165.78|1162.98|0
1657602600000|2022-07-12 05:10:00|1166.03|1163.23|1166.66|1163.86|1167.03|1164.23|1165.78|1162.98|0
1657602900000|2022-07-12 05:15:00|1166.78|1163.98|1165.03|1162.23|1167.53|1164.73|1164.66|1161.86|0
1657603200000|2022-07-12 05:20:00|1164.78|1161.98|1164.03|1161.23|1165.53|1162.73|1164.03|1161.23|0
1657603500000|2022-07-12 05:25:00|1164.28|1161.48|1164.91|1162.11|1165.28|1162.48|1163.78|1160.98|0
1657603800000|2022-07-12 05:30:00|1164.78|1161.98|1166.16|1163.36|1167.03|1164.23|1164.66|1161.86|0
1657604100000|2022-07-12 05:35:00|1166.03|1163.23|1166.28|1163.48|1166.53|1163.73|1165.03|1162.23|0
1657604400000|2022-07-12 05:40:00|1166.41|1163.61|1165.28|1162.48|1166.78|1163.98|1164.78|1161.98|0
1657604700000|2022-07-12 05:45:00|1165.41|1162.61|1165.78|1162.98|1165.78|1162.98|1164.28|1161.48|0
1657605000000|2022-07-12 05:50:00|1165.66|1162.86|1165.78|1162.98|1166.28|1163.48|1165.03|1162.23|0
1657605300000|2022-07-12 05:55:00|1165.53|1162.73|1167.53|1164.73|1167.78|1164.98|1165.03|1162.23|0
1657605600000|2022-07-12 06:00:00|1168.28|1165.48|1172.28|1169.48|1173.53|1170.73|1168.03|1165.23|0
1657605900000|2022-07-12 06:05:00|1172.53|1169.73|1170.29|1167.49|1173.78|1170.98|1169.04|1166.24|0
1657606200000|2022-07-12 06:10:00|1170.04|1167.24|1168.53|1165.73|1171.04|1168.24|1168.53|1165.73|0
1657606500000|2022-07-12 06:15:00|1168.78|1165.98|1167.78|1164.98|1170.53|1167.73|1167.54|1164.74|0
1657606800000|2022-07-12 06:20:00|1168.28|1165.48|1167.04|1164.24|1168.41|1165.61|1163.29|1160.49|0
1657607100000|2022-07-12 06:25:00|1166.92|1164.12|1166.42|1163.62|1167.04|1164.24|1164.29|1161.49|0
1657607400000|2022-07-12 06:30:00|1166.54|1163.74|1165.79|1162.99|1167.67|1164.87|1165.29|1162.49|0
1657607700000|2022-07-12 06:35:00|1165.67|1162.87|1167.04|1164.24|1168.03|1165.23|1165.29|1162.49|0
1657608000000|2022-07-12 06:40:00|1167.17|1164.37|1167.78|1164.98|1168.78|1165.98|1167.04|1164.24|0
1657608300000|2022-07-12 06:45:00|1168.03|1165.23|1170.28|1167.48|1170.53|1167.73|1167.54|1164.74|0
1657608600000|2022-07-12 06:50:00|1170.41|1167.61|1168.28|1165.48|1172.03|1169.23|1167.78|1164.98|0
1657608900000|2022-07-12 06:55:00|1168.78|1165.98|1166.79|1163.99|1169.53|1166.73|1166.79|1163.99|0
1657609200000|2022-07-12 07:00:00|1167.04|1164.24|1165.79|1162.99|1168.16|1165.36|1164.04|1161.24|0
1657609500000|2022-07-12 07:05:00|1165.59|1163.19|1166.34|1163.94|1169.08|1166.68|1163.72|1161.32|0
1657609800000|2022-07-12 07:10:00|1166.59|1164.19|1169.83|1167.43|1173.08|1170.68|1166.34|1163.94|0
1657610100000|2022-07-12 07:15:00|1169.33|1166.93|1172.08|1169.68|1172.33|1169.93|1167.83|1165.43|0
1657610400000|2022-07-12 07:20:00|1171.58|1169.18|1174.33|1171.93|1176.83|1174.43|1170.33|1167.93|0
1657610700000|2022-07-12 07:25:00|1174.58|1172.18|1175.33|1172.93|1176.33|1173.93|1172.33|1169.93|0
1657611000000|2022-07-12 07:30:00|1175.08|1172.68|1178.46|1176.06|1179.83|1177.43|1173.08|1170.68|0
1657611300000|2022-07-12 07:35:00|1179.08|1176.68|1176.46|1174.06|1180.21|1177.81|1175.83|1173.43|0
1657611600000|2022-07-12 07:40:00|1176.33|1173.93|1172.59|1170.19|1177.46|1175.06|1172.34|1169.94|0
1657611900000|2022-07-12 07:45:00|1172.34|1169.94|1172.09|1169.69|1172.59|1170.19|1169.59|1167.19|0
1657612200000|2022-07-12 07:50:00|1171.84|1169.44|1170.09|1167.69|1171.84|1169.44|1169.59|1167.19|0
1657612500000|2022-07-12 07:55:00|1170.59|1168.19|1169.59|1167.19|1171.72|1169.32|1169.09|1166.69|0
1657612800000|2022-07-12 08:00:00|1169.09|1166.69|1169.72|1167.32|1171.97|1169.57|1169.09|1166.69|0
1657613100000|2022-07-12 08:05:00|1169.84|1167.44|1171.34|1168.94|1171.97|1169.57|1168.84|1166.44|0
1657613400000|2022-07-12 08:10:00|1171.59|1169.19|1172.34|1169.94|1172.59|1170.19|1169.72|1167.32|0
1657613700000|2022-07-12 08:15:00|1172.47|1170.07|1171.59|1169.19|1172.83|1170.43|1171.09|1168.69|0
1657614000000|2022-07-12 08:20:00|1171.34|1168.94|1169.09|1166.69|1172.59|1170.19|1169.09|1166.69|0
1657614300000|2022-07-12 08:25:00|1169.34|1166.94|1169.09|1166.69|1170.34|1167.94|1168.84|1166.44|0
1657614600000|2022-07-12 08:30:00|1169.22|1166.82|1165.84|1163.44|1169.47|1167.07|1165.59|1163.19|0
1657614900000|2022-07-12 08:35:00|1165.59|1163.19|1165.47|1163.07|1166.09|1163.69|1163.59|1161.19|0
1657615200000|2022-07-12 08:40:00|1165.59|1163.19|1164.83|1162.43|1165.59|1163.19|1164.33|1161.93|0
1657615500000|2022-07-12 08:45:00|1165.08|1162.68|1165.58|1163.18|1166.08|1163.68|1164.83|1162.43|0
1657615800000|2022-07-12 08:50:00|1165.46|1163.06|1166.58|1164.18|1166.83|1164.43|1165.33|1162.93|0
1657616100000|2022-07-12 08:55:00|1166.83|1164.43|1166.58|1164.18|1167.08|1164.68|1166.08|1163.68|0
1657616400000|2022-07-12 09:00:00|1166.71|1164.31|1166.58|1164.18|1168.33|1165.93|1163.83|1161.43|0
1657616700000|2022-07-12 09:05:00|1166.71|1164.31|1165.83|1163.43|1167.08|1164.68|1163.83|1161.43|0
1657617000000|2022-07-12 09:10:00|1166.33|1163.93|1166.33|1163.93|1167.08|1164.68|1165.08|1162.68|0
1657617300000|2022-07-12 09:15:00|1165.96|1163.56|1166.21|1163.81|1166.83|1164.43|1165.08|1162.68|0
1657617600000|2022-07-12 09:20:00|1166.33|1163.93|1168.46|1166.06|1169.21|1166.81|1165.83|1163.43|0
1657617900000|2022-07-12 09:25:00|1168.58|1166.18|1170.33|1167.93|1170.33|1167.93|1168.08|1165.68|0
1657618200000|2022-07-12 09:30:00|1170.46|1168.06|1170.96|1168.56|1171.08|1168.68|1169.83|1167.43|0
1657618500000|2022-07-12 09:35:00|1171.58|1169.18|1171.83|1169.43|1172.08|1169.68|1170.33|1167.93|0
1657618800000|2022-07-12 09:40:00|1171.58|1169.18|1171.33|1168.93|1171.83|1169.43|1170.08|1167.68|0
1657619100000|2022-07-12 09:45:00|1171.08|1168.68|1173.83|1171.43|1174.08|1171.68|1171.08|1168.68|0
1657619400000|2022-07-12 09:50:00|1173.58|1171.18|1175.33|1172.93|1175.83|1173.43|1173.08|1170.68|0
1657619700000|2022-07-12 09:55:00|1175.08|1172.68|1173.08|1170.68|1175.08|1172.68|1172.83|1170.43|0
1657620000000|2022-07-12 10:00:00|1172.96|1170.56|1171.83|1169.43|1173.21|1170.81|1171.33|1168.93|0
1657620300000|2022-07-12 10:05:00|1171.58|1169.18|1171.08|1168.68|1172.33|1169.93|1170.83|1168.43|0
1657620600000|2022-07-12 10:10:00|1170.96|1168.56|1166.34|1163.94|1171.08|1168.68|1163.34|1160.94|0
1657620900000|2022-07-12 10:15:00|1166.09|1163.69|1165.33|1162.93|1166.33|1163.93|1164.22|1161.82|0
1657621200000|2022-07-12 10:20:00|1165.08|1162.68|1164.46|1162.06|1165.83|1163.43|1163.71|1161.31|0
1657621500000|2022-07-12 10:25:00|1164.33|1161.93|1165.08|1162.68|1165.46|1163.06|1162.08|1159.68|0
1657621800000|2022-07-12 10:30:00|1165.46|1163.06|1167.96|1165.56|1168.33|1165.93|1164.58|1162.18|0
1657622100000|2022-07-12 10:35:00|1167.71|1165.31|1168.83|1166.43|1168.83|1166.43|1166.83|1164.43|0
1657622400000|2022-07-12 10:40:00|1168.58|1166.18|1168.08|1165.68|1169.33|1166.93|1167.58|1165.18|0
1657622700000|2022-07-12 10:45:00|1168.21|1165.81|1166.96|1164.56|1169.08|1166.68|1166.83|1164.43|0
1657623000000|2022-07-12 10:50:00|1167.21|1164.81|1171.58|1169.18|1172.58|1170.18|1165.58|1163.18|0
1657623300000|2022-07-12 10:55:00|1171.33|1168.93|1174.71|1172.31|1175.21|1172.81|1171.33|1168.93|0
1657623600000|2022-07-12 11:00:00|1175.08|1172.68|1174.08|1171.68|1175.46|1173.06|1173.08|1170.68|0
1657623900000|2022-07-12 11:05:00|1174.33|1171.93|1172.83|1170.43|1174.33|1171.93|1172.83|1170.43|0
1657624200000|2022-07-12 11:10:00|1172.96|1170.56|1171.33|1168.93|1173.08|1170.68|1169.33|1166.93|0
1657624500000|2022-07-12 11:15:00|1171.21|1168.81|1168.83|1166.43|1172.33|1169.93|1168.58|1166.18|0
1657624800000|2022-07-12 11:20:00|1168.58|1166.18|1165.57|1162.69|1169.08|1166.68|1165.07|1162.19|0
1657625100000|2022-07-12 11:25:00|1165.45|1162.57|1164.07|1161.19|1166.07|1163.19|1163.45|1160.57|0
1657625400000|2022-07-12 11:30:00|1163.95|1161.07|1158.58|1155.7|1164.82|1161.94|1158.33|1155.45|0
1657625700000|2022-07-12 11:35:00|1158.33|1155.45|1158.83|1155.95|1160.58|1157.7|1158.33|1155.45|0
1657626000000|2022-07-12 11:40:00|1158.71|1155.83|1161.07|1158.19|1161.07|1158.19|1156.83|1153.95|0
1657626300000|2022-07-12 11:45:00|1160.95|1158.07|1161.82|1158.94|1163.32|1160.44|1160.95|1158.07|0
1657626600000|2022-07-12 11:50:00|1162.32|1159.44|1161.82|1158.94|1162.57|1159.69|1159.08|1156.2|0
1657626900000|2022-07-12 11:55:00|1162.07|1159.19|1163.57|1160.69|1164.2|1161.32|1162.07|1159.19|0
1657627200000|2022-07-12 12:00:00|1163.82|1160.94|1162.32|1159.44|1163.82|1160.94|1161.82|1158.94|0
1657627500000|2022-07-12 12:05:00|1162.57|1159.69|1162.7|1159.82|1162.82|1159.94|1159.83|1156.95|0
1657627800000|2022-07-12 12:10:00|1162.82|1159.94|1165.82|1162.94|1166.32|1163.44|1162.7|1159.82|0
1657628100000|2022-07-12 12:15:00|1166.07|1163.19|1166.82|1163.94|1167.32|1164.44|1165.57|1162.69|0
1657628400000|2022-07-12 12:20:00|1167.07|1164.19|1164.82|1161.94|1167.32|1164.44|1164.07|1161.19|0
1657628700000|2022-07-12 12:25:00|1164.57|1161.69|1162.57|1159.69|1164.82|1161.94|1160.46|1157.58|0
1657629000000|2022-07-12 12:30:00|1161.82|1158.94|1158.83|1155.95|1163.32|1160.44|1158.08|1155.2|0
1657629300000|2022-07-12 12:35:00|1159.08|1156.2|1155.58|1152.7|1159.33|1156.45|1155.58|1152.7|0
1657629600000|2022-07-12 12:40:00|1156.08|1153.2|1154.08|1151.2|1158.33|1155.45|1154.08|1151.2|0
1657629900000|2022-07-12 12:45:00|1154.33|1151.45|1158.08|1155.2|1159.58|1156.7|1154.33|1151.45|0
1657630200000|2022-07-12 12:50:00|1158.33|1155.45|1157.08|1154.2|1159.33|1156.45|1157.08|1154.2|0
1657630500000|2022-07-12 12:55:00|1157.33|1154.45|1157.58|1154.7|1158.08|1155.2|1155.83|1152.95|0
1657630800000|2022-07-12 13:00:00|1157.71|1154.83|1154.83|1151.95|1158.83|1155.95|1154.83|1151.95|0
1657631100000|2022-07-12 13:05:00|1154.33|1151.45|1153.33|1150.45|1154.58|1151.7|1151.83|1148.95|0
1657631400000|2022-07-12 13:10:00|1153.58|1150.7|1152.33|1149.45|1154.58|1151.7|1151.58|1148.7|0
1657631700000|2022-07-12 13:15:00|1152.58|1149.7|1153.33|1150.45|1154.08|1151.2|1151.58|1148.7|0
1657632000000|2022-07-12 13:20:00|1153.58|1150.7|1152.58|1149.7|1153.83|1150.95|1152.08|1149.2|0
1657632300000|2022-07-12 13:25:00|1152.33|1149.45|1150.83|1147.95|1152.33|1149.45|1148.33|1145.45|0
1657632600000|2022-07-12 13:30:00|1151.08|1148.2|1143.96|1141.08|1151.08|1148.2|1138.58|1135.7|0
1657632900000|2022-07-12 13:35:00|1142.08|1139.2|1128.58|1125.7|1142.08|1139.2|1125.58|1122.7|0
1657633200000|2022-07-12 13:40:00|1128.21|1125.33|1134.08|1131.2|1134.58|1131.7|1126.58|1123.7|0
1657633500000|2022-07-12 13:45:00|1132.83|1129.95|1141.33|1138.45|1141.33|1138.45|1131.33|1128.45|0
1657633800000|2022-07-12 13:50:00|1142.58|1139.7|1138.83|1135.95|1142.83|1139.95|1137.58|1134.7|0
1657634100000|2022-07-12 13:55:00|1139.58|1136.7|1148.83|1145.95|1149.58|1146.7|1138.96|1136.08|0
1657634400000|2022-07-12 14:00:00|1149.83|1146.95|1159.07|1156.19|1161.07|1158.19|1149.83|1146.95|0
1657634700000|2022-07-12 14:05:00|1158.95|1156.07|1158.07|1155.19|1159.57|1156.69|1153.57|1150.69|0
1657635000000|2022-07-12 14:10:00|1157.57|1154.69|1152.57|1149.69|1159.32|1156.44|1147.83|1144.95|0
1657635300000|2022-07-12 14:15:00|1152.32|1149.44|1150.07|1147.19|1156.82|1153.94|1150.07|1147.19|0
1657635600000|2022-07-12 14:20:00|1150.82|1147.94|1154.82|1151.94|1156.32|1153.44|1147.7|1144.82|0
1657635900000|2022-07-12 14:25:00|1155.57|1152.69|1157.32|1154.44|1159.07|1156.19|1150.82|1147.94|0
1657636200000|2022-07-12 14:30:00|1156.82|1153.94|1145.32|1142.44|1156.82|1153.94|1144.82|1141.94|0
1657636500000|2022-07-12 14:35:00|1146.07|1143.19|1150.82|1147.94|1150.82|1147.94|1145.32|1142.44|0
1657636800000|2022-07-12 14:40:00|1150.57|1147.69|1149.07|1146.19|1153.57|1150.69|1148.32|1145.44|0
1657637100000|2022-07-12 14:45:00|1148.82|1145.94|1150.07|1147.19|1153.57|1150.69|1145.32|1142.44|0
1657637400000|2022-07-12 14:50:00|1150.32|1147.44|1147.83|1145.43|1154.57|1151.69|1147.83|1145.43|0
1657637700000|2022-07-12 14:55:00|1148.33|1145.93|1145.83|1143.43|1149.58|1147.18|1143.83|1141.43|0
1657638000000|2022-07-12 15:00:00|1145.71|1143.31|1147.83|1145.43|1149.83|1147.43|1144.58|1142.18|0
1657638300000|2022-07-12 15:05:00|1148.33|1145.93|1143.08|1140.68|1151.08|1148.68|1143.08|1140.68|0
1657638600000|2022-07-12 15:10:00|1142.83|1140.43|1138.58|1136.18|1142.83|1140.43|1135.33|1132.93|0
1657638900000|2022-07-12 15:15:00|1138.83|1136.43|1144.08|1141.68|1145.58|1143.18|1138.08|1135.68|0
1657639200000|2022-07-12 15:20:00|1143.96|1141.56|1138.83|1136.43|1144.33|1141.93|1137.08|1134.68|0
1657639500000|2022-07-12 15:25:00|1139.08|1136.68|1135.58|1133.18|1140.83|1138.43|1134.83|1132.43|0
1657639800000|2022-07-12 15:30:00|1134.58|1132.18|1137.08|1134.68|1138.33|1135.93|1133.08|1130.68|0
1657640100000|2022-07-12 15:35:00|1136.33|1133.93|1140.83|1138.43|1143.58|1141.18|1135.08|1132.68|0
1657640400000|2022-07-12 15:40:00|1141.33|1138.93|1144.83|1142.43|1147.08|1144.68|1141.08|1138.68|0
1657640700000|2022-07-12 15:45:00|1144.33|1141.93|1143.83|1141.43|1146.58|1144.18|1142.58|1140.18|0
1657641000000|2022-07-12 15:50:00|1144.08|1141.68|1146.58|1144.18|1146.58|1144.18|1143.08|1140.68|0
1657641300000|2022-07-12 15:55:00|1146.83|1144.43|1143.08|1140.68|1147.33|1144.93|1143.08|1140.68|0
1657641600000|2022-07-12 16:00:00|1142.33|1139.93|1143.83|1141.43|1145.33|1142.93|1141.08|1138.68|0
1657641900000|2022-07-12 16:05:00|1143.58|1141.18|1146.83|1144.43|1146.83|1144.43|1139.33|1136.93|0
1657642200000|2022-07-12 16:10:00|1146.58|1144.18|1141.58|1139.18|1146.83|1144.43|1140.58|1138.18|0
1657642500000|2022-07-12 16:15:00|1141.08|1138.68|1142.08|1139.68|1143.08|1140.68|1140.08|1137.68|0
1657642800000|2022-07-12 16:20:00|1142.33|1139.93|1140.58|1138.18|1143.83|1141.43|1139.33|1136.93|0
1657643100000|2022-07-12 16:25:00|1140.83|1138.43|1139.33|1136.93|1142.33|1139.93|1139.08|1136.68|0
1657643400000|2022-07-12 16:30:00|1139.58|1137.18|1135.83|1133.43|1141.08|1138.68|1135.83|1133.43|0
1657643700000|2022-07-12 16:35:00|1136.33|1133.93|1135.58|1133.18|1137.33|1134.93|1134.08|1131.68|0
1657644000000|2022-07-12 16:40:00|1135.83|1133.43|1137.08|1134.68|1137.58|1135.18|1134.83|1132.43|0
1657644300000|2022-07-12 16:45:00|1136.83|1134.43|1137.08|1134.68|1138.08|1135.68|1135.08|1132.68|0
1657644600000|2022-07-12 16:50:00|1137.33|1134.93|1139.58|1137.18|1142.33|1139.93|1137.21|1134.81|0
1657644900000|2022-07-12 16:55:00|1139.83|1137.43|1137.71|1135.31|1140.83|1138.43|1137.08|1134.68|0
1657645200000|2022-07-12 17:00:00|1137.83|1135.43|1141.33|1138.93|1143.58|1141.18|1132.58|1130.18|0
1657645500000|2022-07-12 17:05:00|1140.58|1138.18|1143.83|1141.43|1144.83|1142.43|1140.08|1137.68|0
1657645800000|2022-07-12 17:10:00|1144.08|1141.68|1145.33|1142.93|1146.08|1143.68|1144.08|1141.68|0
1657646100000|2022-07-12 17:15:00|1146.08|1143.68|1147.33|1144.93|1147.58|1145.18|1144.33|1141.93|0
1657646400000|2022-07-12 17:20:00|1147.08|1144.68|1147.83|1145.43|1149.33|1146.93|1146.08|1143.68|0
1657646700000|2022-07-12 17:25:00|1148.08|1145.68|1145.33|1142.93|1149.33|1146.93|1145.33|1142.93|0
1657647000000|2022-07-12 17:30:00|1145.08|1142.68|1145.58|1143.18|1146.08|1143.68|1143.83|1141.43|0
1657647300000|2022-07-12 17:35:00|1145.83|1143.43|1145.58|1143.18|1146.33|1143.93|1144.08|1141.68|0
1657647600000|2022-07-12 17:40:00|1145.33|1142.93|1144.08|1141.68|1145.83|1143.43|1142.83|1140.43|0
1657647900000|2022-07-12 17:45:00|1144.33|1141.93|1144.33|1141.93|1146.83|1144.43|1143.33|1140.93|0
1657648200000|2022-07-12 17:50:00|1144.58|1142.18|1141.33|1138.93|1145.58|1143.18|1141.08|1138.68|0
1657648500000|2022-07-12 17:55:00|1141.08|1138.68|1142.08|1139.68|1142.58|1140.18|1140.08|1137.68|0
1657648800000|2022-07-12 18:00:00|1141.83|1139.43|1146.83|1144.43|1147.08|1144.68|1141.33|1138.93|0
1657649100000|2022-07-12 18:05:00|1146.58|1144.18|1146.83|1144.43|1148.33|1145.93|1146.08|1143.68|0
1657649400000|2022-07-12 18:10:00|1147.08|1144.68|1145.33|1142.93|1147.58|1145.18|1144.08|1141.68|0
1657649700000|2022-07-12 18:15:00|1145.58|1143.18|1146.58|1144.18|1147.33|1144.93|1145.08|1142.68|0
1657650000000|2022-07-12 18:20:00|1146.83|1144.43|1148.33|1145.93|1148.58|1146.18|1146.08|1143.68|0
1657650300000|2022-07-12 18:25:00|1148.58|1146.18|1147.83|1145.43|1149.08|1146.68|1147.08|1144.68|0
1657650600000|2022-07-12 18:30:00|1147.58|1145.18|1153.33|1150.93|1153.58|1151.18|1146.58|1144.18|0
1657650900000|2022-07-12 18:35:00|1153.58|1151.18|1152.08|1149.68|1153.58|1151.18|1150.83|1148.43|0
1657651200000|2022-07-12 18:40:00|1151.83|1149.43|1152.83|1150.43|1154.58|1152.18|1151.83|1149.43|0
1657651500000|2022-07-12 18:45:00|1153.33|1150.93|1151.83|1149.43|1154.08|1151.68|1151.33|1148.93|0
1657651800000|2022-07-12 18:50:00|1152.08|1149.68|1155.33|1152.93|1155.33|1152.93|1152.08|1149.68|0
1657652100000|2022-07-12 18:55:00|1155.08|1152.68|1161.08|1158.68|1161.08|1158.68|1154.83|1152.43|0
1657652400000|2022-07-12 19:00:00|1162.08|1159.68|1174.08|1171.68|1174.83|1172.43|1162.08|1159.68|0
1657652700000|2022-07-12 19:05:00|1174.33|1171.93|1178.83|1176.43|1178.83|1176.43|1171.33|1168.93|0
1657653000000|2022-07-12 19:10:00|1178.08|1175.68|1173.58|1171.18|1181.33|1178.93|1173.33|1170.93|0
1657653300000|2022-07-12 19:15:00|1173.33|1170.93|1174.83|1172.43|1178.33|1175.93|1173.33|1170.93|0
1657653600000|2022-07-12 19:20:00|1175.33|1172.93|1183.08|1180.68|1184.58|1182.18|1174.08|1171.68|0
1657653900000|2022-07-12 19:25:00|1182.96|1180.56|1183.71|1181.31|1184.83|1182.43|1179.58|1177.18|0
1657654200000|2022-07-12 19:30:00|1183.58|1181.18|1189.83|1187.43|1190.33|1187.93|1181.83|1179.43|0
1657654500000|2022-07-12 19:35:00|1190.08|1187.68|1191.58|1189.18|1196.33|1193.93|1189.83|1187.43|0
1657654800000|2022-07-12 19:40:00|1191.83|1189.43|1189.33|1186.93|1194.58|1192.18|1189.08|1186.68|0
1657655100000|2022-07-12 19:45:00|1189.08|1186.68|1186.21|1183.81|1189.58|1187.18|1183.33|1180.93|0
1657655400000|2022-07-12 19:50:00|1184.83|1182.43|1177.58|1175.18|1184.83|1182.43|1175.83|1173.43|0
1657655700000|2022-07-12 19:55:00|1178.08|1175.68|1176.58|1174.18|1180.58|1178.18|1176.33|1173.93|0
1657656000000|2022-07-12 20:00:00|1178.08|1175.68|1182.33|1179.93|1182.83|1180.43|1177.58|1175.18|0
1657656300000|2022-07-12 20:05:00|1182.08|1179.68|1181.58|1179.18|1182.33|1179.93|1179.83|1177.43|0
1657656600000|2022-07-12 20:10:00|1182.08|1179.68|1179.58|1177.18|1182.08|1179.68|1178.58|1176.18|0
1657656900000|2022-07-12 20:15:00|1179.78|1176.98|1179.28|1176.48|1180.03|1177.23|1178.28|1175.48|0
1657657200000|2022-07-12 20:20:00|1179.53|1176.73|1181.28|1178.48|1182.03|1179.23|1178.78|1175.98|0
1657657500000|2022-07-12 20:25:00|1181.53|1178.73|1180.78|1177.98|1182.03|1179.23|1180.03|1177.23|0
1657657800000|2022-07-12 20:30:00|1180.66|1177.86|1180.53|1177.73|1182.53|1179.73|1179.03|1176.23|0
1657658100000|2022-07-12 20:35:00|1180.28|1177.48|1180.28|1177.48|1181.03|1178.23|1179.78|1176.98|0
1657658400000|2022-07-12 20:40:00|1180.03|1177.23|1179.28|1176.48|1180.16|1177.36|1179.03|1176.23|0
1657658700000|2022-07-12 20:45:00|1179.53|1176.73|1179.28|1176.48|1179.78|1176.98|1179.28|1176.48|0
1657659000000|2022-07-12 20:50:00|1179.03|1176.23|1178.03|1175.23|1179.28|1176.48|1178.03|1175.23|0
1657659300000|2022-07-12 20:55:00|1178.28|1175.48|1178.32|1175.52|1179.03|1176.23|1178.03|1175.23|0
1657659600000|2022-07-12 21:00:00|1178.68|1175.88|1178.75|1175.95|1178.97|1176.17|1178.35|1175.55|0
1657659900000|2022-07-12 21:05:00|1178.71|1175.91|1178.68|1175.88|1179.01|1176.21|1178.38|1175.58|0
1657660200000|2022-07-12 21:10:00|1178.57|1175.77|1178.79|1175.99|1178.79|1175.99|1178.57|1175.77|0
1657660500000|2022-07-12 21:15:00|1178.75|1175.95|1178.53|1175.73|1178.79|1175.99|1178.49|1175.69|0
1657660800000|2022-07-12 21:20:00|1178.35|1175.55|1178.64|1175.84|1178.64|1175.84|1178.35|1175.55|0
1657661100000|2022-07-12 21:25:00|1178.71|1175.91|1178.75|1175.95|1178.9|1176.1|1178.71|1175.91|0
1657661400000|2022-07-12 21:30:00|1178.82|1176.02|1178.57|1175.77|1178.93|1176.13|1178.57|1175.77|0
1657661700000|2022-07-12 21:35:00|1178.64|1175.84|1178.35|1175.55|1178.64|1175.84|1178.09|1175.29|0
1657662000000|2022-07-12 21:40:00|1178.38|1175.58|1178.42|1175.62|1178.42|1175.62|1178.27|1175.47|0
1657662300000|2022-07-12 21:45:00|1178.35|1175.55|1178.49|1175.69|1178.49|1175.69|1178.35|1175.55|0
1657662600000|2022-07-12 21:50:00|1178.57|1175.77|1178.16|1175.36|1178.9|1176.1|1178.16|1175.36|0
1657662900000|2022-07-12 21:55:00|1178.35|1175.55|1178.6|1175.8|1178.93|1176.13|1178.24|1175.44|0
1657663200000|2022-07-12 22:00:00|1176.41|1173.61|1178.03|1175.23|1178.28|1175.48|1175.41|1172.61|0
1657663500000|2022-07-12 22:05:00|1177.91|1175.11|1176.03|1173.23|1177.91|1175.11|1175.28|1172.48|0
1657663800000|2022-07-12 22:10:00|1176.28|1173.48|1176.78|1173.98|1177.03|1174.23|1175.28|1172.48|0
1657664100000|2022-07-12 22:15:00|1177.03|1174.23|1178.28|1175.48|1179.16|1176.36|1177.03|1174.23|0
1657664400000|2022-07-12 22:20:00|1178.16|1175.36|1179.53|1176.73|1180.53|1177.73|1178.03|1175.23|0
1657664700000|2022-07-12 22:25:00|1179.78|1176.98|1178.78|1175.98|1179.78|1176.98|1177.78|1174.98|0
1657665000000|2022-07-12 22:30:00|1178.66|1175.86|1178.28|1175.48|1179.28|1176.48|1177.78|1174.98|0
1657665300000|2022-07-12 22:35:00|1178.16|1175.36|1179.28|1176.48|1179.28|1176.48|1177.78|1174.98|0
1657665600000|2022-07-12 22:40:00|1179.03|1176.23|1176.78|1173.98|1179.03|1176.23|1176.53|1173.73|0
1657665900000|2022-07-12 22:45:00|1176.66|1173.86|1176.78|1173.98|1177.78|1174.98|1176.53|1173.73|0
1657666200000|2022-07-12 22:50:00|1176.53|1173.73|1177.53|1174.73|1178.03|1175.23|1176.53|1173.73|0
1657666500000|2022-07-12 22:55:00|1177.78|1174.98|1178.53|1175.73|1179.03|1176.23|1177.78|1174.98|0
1657666800000|2022-07-12 23:00:00|1178.28|1175.48|1177.03|1174.23|1178.28|1175.48|1176.28|1173.48|0
1657667100000|2022-07-12 23:05:00|1176.78|1173.98|1177.03|1174.23|1177.28|1174.48|1176.03|1173.23|0
1657667400000|2022-07-12 23:10:00|1177.16|1174.36|1177.53|1174.73|1177.53|1174.73|1177.03|1174.23|0
1657667700000|2022-07-12 23:15:00|1177.66|1174.86|1179.28|1176.48|1179.28|1176.48|1177.53|1174.73|0
1657668000000|2022-07-12 23:20:00|1179.78|1176.98|1179.66|1176.86|1182.28|1179.48|1179.66|1176.86|0
1657668300000|2022-07-12 23:25:00|1180.03|1177.23|1180.03|1177.23|1180.78|1177.98|1179.53|1176.73|0
1657668600000|2022-07-12 23:30:00|1180.16|1177.36|1176.53|1173.73|1180.28|1177.48|1176.03|1173.23|0
1657668900000|2022-07-12 23:35:00|1176.28|1173.48|1174.78|1171.98|1176.91|1174.11|1174.78|1171.98|0
1657669200000|2022-07-12 23:40:00|1174.53|1171.73|1174.78|1171.98|1175.78|1172.98|1173.78|1170.98|0
1657669500000|2022-07-12 23:45:00|1175.03|1172.23|1176.03|1173.23|1176.53|1173.73|1174.66|1171.86|0
1657669800000|2022-07-12 23:50:00|1176.28|1173.48|1179.28|1176.48|1180.28|1177.48|1176.16|1173.36|0
1657670100000|2022-07-12 23:55:00|1179.53|1176.73|1179.28|1176.48|1180.03|1177.23|1178.78|1175.98|0
1657670400000|2022-07-13 00:00:00|1178.53|1175.73|1175.53|1172.73|1179.28|1176.48|1173.78|1170.98|0
1657670700000|2022-07-13 00:05:00|1175.03|1172.23|1176.53|1173.73|1177.03|1174.23|1175.03|1172.23|0
1657671000000|2022-07-13 00:10:00|1176.78|1173.98|1176.78|1173.98|1180.53|1177.73|1176.78|1173.98|0
1657671300000|2022-07-13 00:15:00|1176.41|1173.61|1175.78|1172.98|1177.78|1174.98|1174.78|1171.98|0
1657671600000|2022-07-13 00:20:00|1176.53|1173.73|1175.91|1173.11|1176.78|1173.98|1174.28|1171.48|0
1657671900000|2022-07-13 00:25:00|1175.78|1172.98|1176.78|1173.98|1177.28|1174.48|1174.91|1172.11|0
1657672200000|2022-07-13 00:30:00|1177.03|1174.23|1176.28|1173.48|1178.28|1175.48|1174.78|1171.98|0
1657672500000|2022-07-13 00:35:00|1176.16|1173.36|1172.66|1169.86|1177.28|1174.48|1172.53|1169.73|0
1657672800000|2022-07-13 00:40:00|1172.78|1169.98|1172.53|1169.73|1174.03|1171.23|1172.28|1169.48|0
1657673100000|2022-07-13 00:45:00|1172.66|1169.86|1174.03|1171.23|1174.28|1171.48|1171.53|1168.73|0
1657673400000|2022-07-13 00:50:00|1174.16|1171.36|1174.16|1171.36|1174.66|1171.86|1173.28|1170.48|0
1657673700000|2022-07-13 00:55:00|1174.66|1171.86|1173.53|1170.73|1174.66|1171.86|1172.03|1169.23|0
1657674000000|2022-07-13 01:00:00|1173.41|1170.61|1170.03|1167.23|1173.53|1170.73|1169.16|1166.36|0
1657674300000|2022-07-13 01:05:00|1169.78|1166.98|1169.28|1166.48|1170.03|1167.23|1168.03|1165.23|0
1657674600000|2022-07-13 01:10:00|1169.41|1166.61|1170.53|1167.73|1171.53|1168.73|1169.03|1166.23|0
1657674900000|2022-07-13 01:15:00|1170.28|1167.48|1173.28|1170.48|1173.53|1170.73|1169.91|1167.11|0
1657675200000|2022-07-13 01:20:00|1173.53|1170.73|1175.41|1172.61|1175.41|1172.61|1172.78|1169.98|0
1657675500000|2022-07-13 01:25:00|1175.91|1173.11|1175.28|1172.48|1176.28|1173.48|1174.28|1171.48|0
1657675800000|2022-07-13 01:30:00|1175.03|1172.23|1175.66|1172.86|1177.03|1174.23|1174.03|1171.23|0
1657676100000|2022-07-13 01:35:00|1175.53|1172.73|1178.91|1176.11|1179.03|1176.23|1175.53|1172.73|0
1657676400000|2022-07-13 01:40:00|1178.78|1175.98|1179.78|1176.98|1180.78|1177.98|1177.16|1174.36|0
1657676700000|2022-07-13 01:45:00|1179.91|1177.11|1177.91|1175.11|1180.78|1177.98|1176.53|1173.73|0
1657677000000|2022-07-13 01:50:00|1177.78|1174.98|1177.91|1175.11|1179.78|1176.98|1176.53|1173.73|0
1657677300000|2022-07-13 01:55:00|1177.78|1174.98|1178.41|1175.61|1179.03|1176.23|1176.91|1174.11|0
1657677600000|2022-07-13 02:00:00|1178.28|1175.48|1175.53|1172.73|1178.28|1175.48|1174.91|1172.11|0
1657677900000|2022-07-13 02:05:00|1175.28|1172.48|1177.78|1174.98|1178.03|1175.23|1175.03|1172.23|0
1657678200000|2022-07-13 02:10:00|1178.03|1175.23|1177.53|1174.73|1178.03|1175.23|1175.53|1172.73|0
1657678500000|2022-07-13 02:15:00|1177.78|1174.98|1178.66|1175.86|1179.53|1176.73|1177.78|1174.98|0
1657678800000|2022-07-13 02:20:00|1178.78|1175.98|1178.66|1175.86|1179.53|1176.73|1176.28|1173.48|0
1657679100000|2022-07-13 02:25:00|1178.53|1175.73|1178.53|1175.73|1179.66|1176.86|1177.78|1174.98|0
1657679400000|2022-07-13 02:30:00|1178.78|1175.98|1176.28|1173.48|1178.78|1175.98|1176.16|1173.36|0
1657679700000|2022-07-13 02:35:00|1176.03|1173.23|1173.53|1170.73|1177.28|1174.48|1173.28|1170.48|0
1657680000000|2022-07-13 02:40:00|1173.28|1170.48|1174.78|1171.98|1175.03|1172.23|1173.28|1170.48|0
1657680300000|2022-07-13 02:45:00|1174.66|1171.86|1172.28|1169.48|1175.28|1172.48|1172.03|1169.23|0
1657680600000|2022-07-13 02:50:00|1172.03|1169.23|1171.78|1168.98|1173.03|1170.23|1171.78|1168.98|0
1657680900000|2022-07-13 02:55:00|1172.03|1169.23|1171.91|1169.11|1172.78|1169.98|1171.03|1168.23|0
1657681200000|2022-07-13 03:00:00|1171.41|1168.61|1172.66|1169.86|1173.03|1170.23|1171.28|1168.48|0
1657681500000|2022-07-13 03:05:00|1172.53|1169.73|1172.03|1169.23|1173.03|1170.23|1171.78|1168.98|0
1657681800000|2022-07-13 03:10:00|1172.28|1169.48|1172.16|1169.36|1172.78|1169.98|1172.03|1169.23|0
1657682100000|2022-07-13 03:15:00|1172.03|1169.23|1172.78|1169.98|1173.41|1170.61|1171.03|1168.23|0
1657682400000|2022-07-13 03:20:00|1172.53|1169.73|1170.53|1167.73|1172.53|1169.73|1170.53|1167.73|0
1657682700000|2022-07-13 03:25:00|1170.78|1167.98|1172.03|1169.23|1172.28|1169.48|1170.53|1167.73|0
1657683000000|2022-07-13 03:30:00|1171.91|1169.11|1169.53|1166.73|1171.91|1169.11|1169.28|1166.48|0
1657683300000|2022-07-13 03:35:00|1169.03|1166.23|1169.53|1166.73|1170.28|1167.48|1168.78|1165.98|0
1657683600000|2022-07-13 03:40:00|1169.28|1166.48|1169.28|1166.48|1170.28|1167.48|1168.78|1165.98|0
1657683900000|2022-07-13 03:45:00|1169.53|1166.73|1170.03|1167.23|1170.03|1167.23|1169.03|1166.23|0
1657684200000|2022-07-13 03:50:00|1170.28|1167.48|1170.53|1167.73|1171.53|1168.73|1169.91|1167.11|0
1657684500000|2022-07-13 03:55:00|1170.78|1167.98|1171.28|1168.48|1171.78|1168.98|1170.28|1167.48|0
1657684800000|2022-07-13 04:00:00|1171.16|1168.36|1172.41|1169.61|1172.78|1169.98|1171.03|1168.23|0
1657685100000|2022-07-13 04:05:00|1172.53|1169.73|1173.03|1170.23|1173.28|1170.48|1172.28|1169.48|0
1657685400000|2022-07-13 04:10:00|1172.91|1170.11|1173.03|1170.23|1173.28|1170.48|1172.28|1169.48|0
1657685700000|2022-07-13 04:15:00|1172.78|1169.98|1172.53|1169.73|1173.03|1170.23|1172.28|1169.48|0
1657686000000|2022-07-13 04:20:00|1172.28|1169.48|1172.03|1169.23|1172.28|1169.48|1171.28|1168.48|0
1657686300000|2022-07-13 04:25:00|1172.28|1169.48|1171.28|1168.48|1172.28|1169.48|1171.03|1168.23|0
1657686600000|2022-07-13 04:30:00|1171.03|1168.23|1172.41|1169.61|1173.53|1170.73|1171.03|1168.23|0
1657686900000|2022-07-13 04:35:00|1172.28|1169.48|1172.16|1169.36|1173.28|1170.48|1172.03|1169.23|0
1657687200000|2022-07-13 04:40:00|1172.03|1169.23|1172.03|1169.23|1172.28|1169.48|1171.03|1168.23|0
1657687500000|2022-07-13 04:45:00|1171.91|1169.11|1172.53|1169.73|1172.78|1169.98|1171.91|1169.11|0
1657687800000|2022-07-13 04:50:00|1172.78|1169.98|1173.03|1170.23|1173.41|1170.61|1171.78|1168.98|0
1657688100000|2022-07-13 04:55:00|1173.28|1170.48|1172.78|1169.98|1173.78|1170.98|1172.28|1169.48|0
1657688400000|2022-07-13 05:00:00|1172.91|1170.11|1172.28|1169.48|1173.91|1171.11|1171.16|1168.36|0
1657688700000|2022-07-13 05:05:00|1172.53|1169.73|1173.28|1170.48|1173.53|1170.73|1172.28|1169.48|0
1657689000000|2022-07-13 05:10:00|1173.53|1170.73|1173.78|1170.98|1174.28|1171.48|1173.03|1170.23|0
1657689300000|2022-07-13 05:15:00|1174.03|1171.23|1173.78|1170.98|1174.78|1171.98|1173.28|1170.48|0
1657689600000|2022-07-13 05:20:00|1173.53|1170.73|1173.53|1170.73|1175.53|1172.73|1173.53|1170.73|0
1657689900000|2022-07-13 05:25:00|1173.41|1170.61|1172.03|1169.23|1174.28|1171.48|1171.53|1168.73|0
1657690200000|2022-07-13 05:30:00|1172.53|1169.73|1175.78|1172.98|1175.78|1172.98|1172.53|1169.73|0
1657690500000|2022-07-13 05:35:00|1175.53|1172.73|1173.53|1170.73|1175.53|1172.73|1173.53|1170.73|0
1657690800000|2022-07-13 05:40:00|1173.28|1170.48|1173.16|1170.36|1174.41|1171.61|1172.53|1169.73|0
1657691100000|2022-07-13 05:45:00|1173.28|1170.48|1172.03|1169.23|1173.78|1170.98|1172.03|1169.23|0
1657691400000|2022-07-13 05:50:00|1172.28|1169.48|1172.03|1169.23|1173.03|1170.23|1171.53|1168.73|0
1657691700000|2022-07-13 05:55:00|1171.53|1168.73|1172.28|1169.48|1172.53|1169.73|1171.53|1168.73|0
1657692000000|2022-07-13 06:00:00|1172.53|1169.73|1172.66|1169.86|1173.28|1170.48|1171.03|1168.23|0
1657692300000|2022-07-13 06:05:00|1172.78|1169.98|1173.78|1170.98|1174.28|1171.48|1172.03|1169.23|0
1657692600000|2022-07-13 06:10:00|1174.03|1171.23|1174.53|1171.73|1176.28|1173.48|1172.78|1169.98|0
1657692900000|2022-07-13 06:15:00|1174.78|1171.98|1175.03|1172.23|1177.41|1174.61|1174.53|1171.73|0
1657693200000|2022-07-13 06:20:00|1174.78|1171.98|1175.03|1172.23|1175.28|1172.48|1173.78|1170.98|0
1657693500000|2022-07-13 06:25:00|1175.28|1172.48|1172.28|1169.48|1175.78|1172.98|1172.16|1169.36|0
1657693800000|2022-07-13 06:30:00|1172.41|1169.61|1173.28|1170.48|1174.03|1171.23|1172.03|1169.23|0
1657694100000|2022-07-13 06:35:00|1173.41|1170.61|1171.28|1168.48|1173.53|1170.73|1170.78|1167.98|0
1657694400000|2022-07-13 06:40:00|1171.03|1168.23|1166.53|1163.73|1171.03|1168.23|1166.28|1163.48|0
1657694700000|2022-07-13 06:45:00|1166.28|1163.48|1164.28|1161.48|1167.28|1164.48|1163.03|1160.23|0
1657695000000|2022-07-13 06:50:00|1164.16|1161.36|1166.03|1163.23|1167.28|1164.48|1162.78|1159.98|0
1657695300000|2022-07-13 06:55:00|1165.53|1162.73|1165.28|1162.48|1166.41|1163.61|1164.03|1161.23|0
1657695600000|2022-07-13 07:00:00|1166.03|1163.23|1167.16|1164.36|1168.78|1165.98|1165.41|1162.61|0
1657695900000|2022-07-13 07:05:00|1167.58|1165.18|1169.33|1166.93|1170.33|1167.93|1166.83|1164.43|0
1657696200000|2022-07-13 07:10:00|1168.96|1166.56|1169.96|1167.56|1170.33|1167.93|1167.08|1164.68|0
1657696500000|2022-07-13 07:15:00|1169.83|1167.43|1172.46|1170.06|1175.33|1172.93|1169.83|1167.43|0
1657696800000|2022-07-13 07:20:00|1172.83|1170.43|1172.83|1170.43|1174.33|1171.93|1172.33|1169.93|0
1657697100000|2022-07-13 07:25:00|1172.96|1170.56|1174.21|1171.81|1175.58|1173.18|1171.58|1169.18|0
1657697400000|2022-07-13 07:30:00|1174.33|1171.93|1171.83|1169.43|1175.83|1173.43|1171.08|1168.68|0
1657697700000|2022-07-13 07:35:00|1171.96|1169.56|1174.71|1172.31|1176.33|1173.93|1171.71|1169.31|0
1657698000000|2022-07-13 07:40:00|1174.21|1171.81|1176.83|1174.43|1177.58|1175.18|1173.83|1171.43|0
1657698300000|2022-07-13 07:45:00|1177.33|1174.93|1176.83|1174.43|1179.96|1177.56|1176.58|1174.18|0
1657698600000|2022-07-13 07:50:00|1176.96|1174.56|1177.83|1175.43|1178.83|1176.43|1176.96|1174.56|0
1657698900000|2022-07-13 07:55:00|1178.33|1175.93|1178.58|1176.18|1179.83|1177.43|1177.83|1175.43|0
1657699200000|2022-07-13 08:00:00|1178.83|1176.43|1177.08|1174.68|1180.33|1177.93|1176.08|1173.68|0
1657699500000|2022-07-13 08:05:00|1176.96|1174.56|1179.83|1177.43|1182.58|1180.18|1176.33|1173.93|0
1657699800000|2022-07-13 08:10:00|1179.33|1176.93|1180.33|1177.93|1180.83|1178.43|1179.08|1176.68|0
1657700100000|2022-07-13 08:15:00|1180.46|1178.06|1176.21|1173.81|1180.83|1178.43|1175.58|1173.18|0
1657700400000|2022-07-13 08:20:00|1176.33|1173.93|1175.33|1172.93|1176.83|1174.43|1175.21|1172.81|0
1657700700000|2022-07-13 08:25:00|1175.58|1173.18|1173.83|1171.43|1175.58|1173.18|1173.58|1171.18|0
1657701000000|2022-07-13 08:30:00|1174.08|1171.68|1171.08|1168.68|1174.33|1171.93|1170.58|1168.18|0
1657701300000|2022-07-13 08:35:00|1170.96|1168.56|1168.83|1166.43|1171.21|1168.81|1168.83|1166.43|0
1657701600000|2022-07-13 08:40:00|1169.08|1166.68|1171.33|1168.93|1171.58|1169.18|1169.08|1166.68|0
1657701900000|2022-07-13 08:45:00|1171.21|1168.81|1168.08|1165.68|1171.46|1169.06|1167.08|1164.68|0
1657702200000|2022-07-13 08:50:00|1168.33|1165.93|1167.33|1164.93|1168.58|1166.18|1166.96|1164.56|0
1657702500000|2022-07-13 08:55:00|1167.08|1164.68|1164.58|1162.18|1167.83|1165.43|1164.08|1161.68|0
1657702800000|2022-07-13 09:00:00|1164.96|1162.56|1164.96|1162.56|1166.58|1164.18|1164.33|1161.93|0
1657703100000|2022-07-13 09:05:00|1165.08|1162.68|1166.58|1164.18|1167.58|1165.18|1165.08|1162.68|0
1657703400000|2022-07-13 09:10:00|1166.83|1164.43|1167.21|1164.81|1168.08|1165.68|1165.83|1163.43|0
1657703700000|2022-07-13 09:15:00|1167.33|1164.93|1167.58|1165.18|1168.08|1165.68|1165.83|1163.43|0
1657704000000|2022-07-13 09:20:00|1167.83|1165.43|1167.58|1165.18|1167.83|1165.43|1165.58|1163.18|0
1657704300000|2022-07-13 09:25:00|1167.83|1165.43|1164.83|1162.43|1168.08|1165.68|1164.83|1162.43|0
1657704600000|2022-07-13 09:30:00|1164.96|1162.56|1165.46|1163.06|1166.58|1164.18|1164.83|1162.43|0
1657704900000|2022-07-13 09:35:00|1165.21|1162.81|1166.08|1163.68|1166.83|1164.43|1165.21|1162.81|0
1657705200000|2022-07-13 09:40:00|1166.33|1163.93|1169.08|1166.68|1169.33|1166.93|1165.96|1163.56|0
1657705500000|2022-07-13 09:45:00|1168.83|1166.43|1168.46|1166.06|1169.21|1166.81|1167.83|1165.43|0
1657705800000|2022-07-13 09:50:00|1168.33|1165.93|1168.08|1165.68|1169.96|1167.56|1167.58|1165.18|0
1657706100000|2022-07-13 09:55:00|1168.33|1165.93|1169.08|1166.68|1169.08|1166.68|1167.96|1165.56|0
1657706400000|2022-07-13 10:00:00|1169.33|1166.93|1169.58|1167.18|1170.58|1168.18|1168.21|1165.81|0
1657706700000|2022-07-13 10:05:00|1169.46|1167.06|1169.58|1167.18|1169.83|1167.43|1168.83|1166.43|0
1657707000000|2022-07-13 10:10:00|1169.71|1167.31|1169.83|1167.43|1170.58|1168.18|1169.08|1166.68|0
1657707300000|2022-07-13 10:15:00|1169.58|1167.18|1169.58|1167.18|1169.58|1167.18|1168.58|1166.18|0
1657707600000|2022-07-13 10:20:00|1169.46|1167.06|1169.58|1167.18|1170.08|1167.68|1168.83|1166.43|0
1657707900000|2022-07-13 10:25:00|1169.71|1167.31|1171.08|1168.68|1172.08|1169.68|1169.58|1167.18|0
1657708200000|2022-07-13 10:30:00|1171.33|1168.93|1171.96|1169.56|1172.83|1170.43|1171.33|1168.93|0
1657708500000|2022-07-13 10:35:00|1171.83|1169.43|1171.83|1169.43|1174.83|1172.43|1171.46|1169.06|0
1657708800000|2022-07-13 10:40:00|1172.08|1169.68|1170.08|1167.68|1172.08|1169.68|1169.83|1167.43|0
1657709100000|2022-07-13 10:45:00|1170.33|1167.93|1170.83|1168.43|1170.83|1168.43|1169.33|1166.93|0
1657709400000|2022-07-13 10:50:00|1170.58|1168.18|1171.46|1169.06|1171.46|1169.06|1169.83|1167.43|0
1657709700000|2022-07-13 10:55:00|1171.58|1169.18|1169.83|1167.43|1172.33|1169.93|1169.83|1167.43|0
1657710000000|2022-07-13 11:00:00|1169.71|1167.31|1170.58|1168.18|1171.83|1169.43|1169.71|1167.31|0
1657710300000|2022-07-13 11:05:00|1170.71|1168.31|1169.08|1166.68|1171.83|1169.43|1168.83|1166.43|0
1657710600000|2022-07-13 11:10:00|1169.21|1166.81|1166.83|1164.43|1169.58|1167.18|1165.83|1163.43|0
1657710900000|2022-07-13 11:15:00|1167.08|1164.68|1167.58|1165.18|1167.83|1165.43|1166.33|1163.93|0
1657711200000|2022-07-13 11:20:00|1167.46|1165.06|1171.71|1169.31|1171.83|1169.43|1166.96|1164.56|0
1657711500000|2022-07-13 11:25:00|1171.33|1168.93|1171.21|1168.81|1171.96|1169.56|1169.58|1167.18|0
1657711800000|2022-07-13 11:30:00|1171.33|1168.93|1169.83|1167.43|1172.33|1169.93|1169.58|1167.18|0
1657712100000|2022-07-13 11:35:00|1169.58|1167.18|1168.83|1166.43|1170.58|1168.18|1168.83|1166.43|0
1657712400000|2022-07-13 11:40:00|1168.58|1166.18|1166.33|1163.93|1168.58|1166.18|1165.58|1163.18|0
1657712700000|2022-07-13 11:45:00|1166.46|1164.06|1165.08|1162.68|1166.58|1164.18|1164.33|1161.93|0
1657713000000|2022-07-13 11:50:00|1164.83|1162.43|1165.08|1162.68|1166.83|1164.43|1164.83|1162.43|0
1657713300000|2022-07-13 11:55:00|1165.21|1162.81|1164.83|1162.43|1165.83|1163.43|1163.33|1160.93|0
1657713600000|2022-07-13 12:00:00|1164.96|1162.56|1160.71|1158.31|1166.33|1163.93|1157.83|1155.43|0
1657713900000|2022-07-13 12:05:00|1160.58|1158.18|1161.58|1159.18|1161.83|1159.43|1160.58|1158.18|0
1657714200000|2022-07-13 12:10:00|1162.08|1159.68|1163.83|1161.43|1165.33|1162.93|1161.58|1159.18|0
1657714500000|2022-07-13 12:15:00|1163.58|1161.18|1161.83|1159.43|1164.58|1162.18|1161.83|1159.43|0
1657714800000|2022-07-13 12:20:00|1161.33|1158.93|1160.33|1157.93|1161.33|1158.93|1158.58|1156.18|0
1657715100000|2022-07-13 12:25:00|1159.83|1157.43|1140.34|1137.94|1162.46|1160.06|1130.47|1128.07|0
1657715400000|2022-07-13 12:30:00|1162.96|1160.56|1235.08|1232.68|1239.7|1237.3|1162.96|1160.56|0
1657715700000|2022-07-13 12:35:00|1235.83|1233.43|1237.83|1235.43|1240.96|1238.56|1231.33|1228.93|0
1657716000000|2022-07-13 12:40:00|1237.58|1235.18|1240.08|1237.68|1244.83|1242.43|1234.08|1231.68|0
1657716300000|2022-07-13 12:45:00|1239.83|1237.43|1235.83|1233.43|1249.08|1246.68|1235.83|1233.43|0
1657716600000|2022-07-13 12:50:00|1236.33|1233.93|1234.83|1232.43|1239.83|1237.43|1233.58|1231.18|0
1657716900000|2022-07-13 12:55:00|1234.58|1232.18|1230.08|1227.68|1239.33|1236.93|1229.33|1226.93|0
1657717200000|2022-07-13 13:00:00|1231.58|1229.18|1222.33|1219.93|1236.58|1234.18|1222.33|1219.93|0
1657717500000|2022-07-13 13:05:00|1222.58|1220.18|1225.08|1222.68|1231.33|1228.93|1222.33|1219.93|0
1657717800000|2022-07-13 13:10:00|1224.83|1222.43|1225.08|1222.68|1228.33|1225.93|1222.08|1219.68|0
1657718100000|2022-07-13 13:15:00|1225.33|1222.93|1232.58|1230.18|1233.58|1231.18|1222.08|1219.68|0
1657718400000|2022-07-13 13:20:00|1231.83|1229.43|1235.08|1232.68|1237.58|1235.18|1230.21|1227.81|0
1657718700000|2022-07-13 13:25:00|1234.83|1232.43|1236.58|1234.18|1238.33|1235.93|1233.33|1230.93|0
1657719000000|2022-07-13 13:30:00|1235.83|1233.43|1227.58|1225.18|1240.08|1237.68|1224.08|1221.68|0
1657719300000|2022-07-13 13:35:00|1226.58|1224.18|1209.33|1206.93|1233.33|1230.93|1209.33|1206.93|0
1657719600000|2022-07-13 13:40:00|1209.58|1207.18|1221.08|1218.68|1221.83|1219.43|1209.33|1206.93|0
1657719900000|2022-07-13 13:45:00|1219.46|1217.06|1206.83|1204.43|1229.33|1226.93|1206.83|1204.43|0
1657720200000|2022-07-13 13:50:00|1206.58|1204.18|1211.33|1208.93|1213.58|1211.18|1206.33|1203.93|0
1657720500000|2022-07-13 13:55:00|1211.08|1208.68|1211.08|1208.68|1218.08|1215.68|1207.83|1205.43|0
1657720800000|2022-07-13 14:00:00|1211.83|1209.43|1215.58|1213.18|1224.83|1222.43|1209.33|1206.93|0
1657721100000|2022-07-13 14:05:00|1215.83|1213.43|1223.33|1220.93|1225.83|1223.43|1212.08|1209.68|0
1657721400000|2022-07-13 14:10:00|1223.83|1221.43|1220.08|1217.68|1225.83|1223.43|1215.33|1212.93|0
1657721700000|2022-07-13 14:15:00|1220.33|1217.93|1231.58|1229.18|1231.83|1229.43|1219.33|1216.93|0
1657722000000|2022-07-13 14:20:00|1232.33|1229.93|1232.83|1230.43|1235.83|1233.43|1226.83|1224.43|0
1657722300000|2022-07-13 14:25:00|1232.33|1229.93|1221.33|1218.93|1233.58|1231.18|1221.33|1218.93|0
1657722600000|2022-07-13 14:30:00|1222.83|1220.43|1209.83|1207.43|1225.08|1222.68|1206.33|1203.93|0
1657722900000|2022-07-13 14:35:00|1208.33|1205.93|1206.58|1204.18|1212.58|1210.18|1203.83|1201.43|0
1657723200000|2022-07-13 14:40:00|1207.08|1204.68|1192.33|1189.93|1208.08|1205.68|1192.33|1189.93|0
1657723500000|2022-07-13 14:45:00|1191.83|1189.43|1193.58|1191.18|1195.33|1192.93|1190.08|1187.68|0
1657723800000|2022-07-13 14:50:00|1192.83|1190.43|1193.58|1191.18|1194.58|1192.18|1184.83|1182.43|0
1657724100000|2022-07-13 14:55:00|1193.33|1190.93|1190.83|1188.43|1193.58|1191.18|1187.08|1184.68|0
1657724400000|2022-07-13 15:00:00|1190.58|1188.18|1191.83|1189.43|1195.08|1192.68|1188.33|1185.93|0
1657724700000|2022-07-13 15:05:00|1191.08|1188.68|1184.83|1182.43|1191.08|1188.68|1177.83|1175.43|0
1657725000000|2022-07-13 15:10:00|1185.08|1182.68|1182.08|1179.68|1185.58|1183.18|1180.21|1177.81|0
1657725300000|2022-07-13 15:15:00|1181.58|1179.18|1188.83|1186.43|1190.08|1187.68|1181.33|1178.93|0
1657725600000|2022-07-13 15:20:00|1188.08|1185.68|1190.58|1188.18|1190.58|1188.18|1185.08|1182.68|0
1657725900000|2022-07-13 15:25:00|1190.83|1188.43|1198.08|1195.68|1198.83|1196.43|1190.83|1188.43|0
1657726200000|2022-07-13 15:30:00|1198.58|1196.18|1200.33|1197.93|1200.33|1197.93|1194.08|1191.68|0
1657726500000|2022-07-13 15:35:00|1200.58|1198.18|1200.58|1198.18|1201.83|1199.43|1198.83|1196.43|0
1657726800000|2022-07-13 15:40:00|1200.83|1198.43|1203.08|1200.68|1203.83|1201.43|1198.58|1196.18|0
1657727100000|2022-07-13 15:45:00|1204.33|1201.93|1200.33|1197.93|1206.58|1204.18|1200.21|1197.81|0
1657727400000|2022-07-13 15:50:00|1200.08|1197.68|1197.08|1194.68|1200.58|1198.18|1191.83|1189.43|0
1657727700000|2022-07-13 15:55:00|1197.33|1194.93|1198.58|1196.18|1198.83|1196.43|1195.08|1192.68|0
1657728000000|2022-07-13 16:00:00|1198.08|1195.68|1192.08|1189.68|1200.33|1197.93|1191.83|1189.43|0
1657728300000|2022-07-13 16:05:00|1192.33|1189.93|1190.08|1187.68|1193.58|1191.18|1188.08|1185.68|0
1657728600000|2022-07-13 16:10:00|1190.33|1187.93|1197.08|1194.68|1197.83|1195.43|1190.33|1187.93|0
1657728900000|2022-07-13 16:15:00|1197.58|1195.18|1195.08|1192.68|1199.08|1196.68|1195.08|1192.68|0
1657729200000|2022-07-13 16:20:00|1194.83|1192.43|1191.58|1189.18|1198.08|1195.68|1191.08|1188.68|0
1657729500000|2022-07-13 16:25:00|1191.83|1189.43|1188.58|1186.18|1193.58|1191.18|1187.83|1185.43|0
1657729800000|2022-07-13 16:30:00|1188.33|1185.93|1185.83|1183.43|1190.83|1188.43|1184.08|1181.68|0
1657730100000|2022-07-13 16:35:00|1186.58|1184.18|1183.33|1180.93|1188.83|1186.43|1183.33|1180.93|0
1657730400000|2022-07-13 16:40:00|1182.83|1180.43|1185.71|1183.31|1188.08|1185.68|1182.83|1180.43|0
1657730700000|2022-07-13 16:45:00|1186.08|1183.68|1184.83|1182.43|1188.33|1185.93|1183.83|1181.43|0
1657731000000|2022-07-13 16:50:00|1185.08|1182.68|1180.83|1178.43|1187.08|1184.68|1180.33|1177.93|0
1657731300000|2022-07-13 16:55:00|1180.08|1177.68|1178.08|1175.68|1183.33|1180.93|1178.08|1175.68|0
1657731600000|2022-07-13 17:00:00|1177.83|1175.43|1171.71|1169.31|1181.83|1179.43|1167.33|1164.93|0
1657731900000|2022-07-13 17:05:00|1171.08|1168.68|1175.33|1172.93|1177.33|1174.93|1168.83|1166.43|0
1657732200000|2022-07-13 17:10:00|1175.83|1173.43|1170.33|1167.93|1176.83|1174.43|1170.33|1167.93|0
1657732500000|2022-07-13 17:15:00|1169.83|1167.43|1182.33|1179.93|1184.08|1181.68|1169.83|1167.43|0
1657732800000|2022-07-13 17:20:00|1182.08|1179.68|1178.58|1176.18|1184.33|1181.93|1178.58|1176.18|0
1657733100000|2022-07-13 17:25:00|1178.83|1176.43|1178.83|1176.43|1183.08|1180.68|1178.33|1175.93|0
1657733400000|2022-07-13 17:30:00|1179.08|1176.68|1182.08|1179.68|1184.83|1182.43|1179.08|1176.68|0
1657733700000|2022-07-13 17:35:00|1182.33|1179.93|1186.33|1183.93|1186.83|1184.43|1181.83|1179.43|0
1657734000000|2022-07-13 17:40:00|1186.58|1184.18|1180.58|1178.18|1186.58|1184.18|1179.58|1177.18|0
1657734300000|2022-07-13 17:45:00|1179.83|1177.43|1176.83|1174.43|1181.58|1179.18|1175.96|1173.56|0
1657734600000|2022-07-13 17:50:00|1176.58|1174.18|1180.08|1177.68|1180.08|1177.68|1175.33|1172.93|0
1657734900000|2022-07-13 17:55:00|1180.83|1178.43|1177.58|1175.18|1181.58|1179.18|1176.83|1174.43|0
1657735200000|2022-07-13 18:00:00|1177.83|1175.43|1199.57|1197.17|1200.07|1197.67|1177.83|1175.43|0
1657735500000|2022-07-13 18:05:00|1200.32|1197.92|1197.83|1195.43|1200.32|1197.92|1192.33|1189.93|0
1657735800000|2022-07-13 18:10:00|1197.58|1195.18|1189.83|1187.43|1198.33|1195.93|1189.58|1187.18|0
1657736100000|2022-07-13 18:15:00|1190.08|1187.68|1189.33|1186.93|1196.58|1194.18|1189.08|1186.68|0
1657736400000|2022-07-13 18:20:00|1189.83|1187.43|1185.83|1183.43|1193.58|1191.18|1184.33|1181.93|0
1657736700000|2022-07-13 18:25:00|1185.08|1182.68|1182.58|1180.18|1189.58|1187.18|1182.33|1179.93|0
1657737000000|2022-07-13 18:30:00|1182.33|1179.93|1176.58|1174.18|1182.83|1180.43|1176.08|1173.68|0
1657737300000|2022-07-13 18:35:00|1176.08|1173.68|1174.83|1172.43|1179.58|1177.18|1174.33|1171.93|0
1657737600000|2022-07-13 18:40:00|1174.58|1172.18|1178.08|1175.68|1178.08|1175.68|1173.08|1170.68|0
1657737900000|2022-07-13 18:45:00|1177.08|1174.68|1179.83|1177.43|1179.83|1177.43|1174.08|1171.68|0
1657738200000|2022-07-13 18:50:00|1179.58|1177.18|1181.08|1178.68|1181.33|1178.93|1175.08|1172.68|0
1657738500000|2022-07-13 18:55:00|1181.33|1178.93|1172.83|1170.43|1185.57|1183.17|1172.33|1169.93|0
1657738800000|2022-07-13 19:00:00|1172.58|1170.18|1173.58|1171.18|1178.08|1175.68|1171.58|1169.18|0
1657739100000|2022-07-13 19:05:00|1173.71|1171.31|1182.21|1179.81|1185.57|1183.17|1173.58|1171.18|0
1657739400000|2022-07-13 19:10:00|1182.82|1180.42|1177.83|1175.43|1183.32|1180.92|1176.58|1174.18|0
1657739700000|2022-07-13 19:15:00|1178.08|1175.68|1176.33|1173.93|1180.58|1178.18|1175.83|1173.43|0
1657740000000|2022-07-13 19:20:00|1176.08|1173.68|1178.58|1176.18|1180.33|1177.93|1175.08|1172.68|0
1657740300000|2022-07-13 19:25:00|1178.83|1176.43|1183.57|1181.17|1184.07|1181.67|1178.83|1176.43|0
1657740600000|2022-07-13 19:30:00|1184.07|1181.67|1191.82|1189.42|1192.07|1189.67|1182.08|1179.68|0
1657740900000|2022-07-13 19:35:00|1192.07|1189.67|1186.33|1183.93|1192.82|1190.42|1185.83|1183.43|0
1657741200000|2022-07-13 19:40:00|1186.83|1184.43|1192.82|1190.42|1193.57|1191.17|1186.83|1184.43|0
1657741500000|2022-07-13 19:45:00|1193.07|1190.67|1192.32|1189.92|1195.57|1193.17|1191.07|1188.67|0
1657741800000|2022-07-13 19:50:00|1193.82|1191.42|1191.32|1188.92|1197.07|1194.67|1189.83|1187.43|0
1657742100000|2022-07-13 19:55:00|1191.45|1189.05|1197.07|1194.67|1197.57|1195.17|1188.08|1185.68|0
1657742400000|2022-07-13 20:00:00|1197.82|1195.42|1197.57|1195.17|1199.07|1196.67|1196.32|1193.92|0
1657742700000|2022-07-13 20:05:00|1197.82|1195.42|1199.57|1197.17|1200.32|1197.92|1197.32|1194.92|0
1657743000000|2022-07-13 20:10:00|1199.07|1196.67|1202.57|1200.17|1202.57|1200.17|1198.07|1195.67|0
1657743300000|2022-07-13 20:15:00|1202.15|1199.35|1204.52|1201.72|1204.52|1201.72|1201.77|1198.97|0
1657743600000|2022-07-13 20:20:00|1204.77|1201.97|1204.27|1201.47|1205.02|1202.22|1204.02|1201.22|0
1657743900000|2022-07-13 20:25:00|1204.77|1201.97|1203.52|1200.72|1205.52|1202.72|1203.52|1200.72|0
1657744200000|2022-07-13 20:30:00|1203.77|1200.97|1203.52|1200.72|1203.77|1200.97|1203.02|1200.22|0
1657744500000|2022-07-13 20:35:00|1203.27|1200.47|1204.27|1201.47|1205.27|1202.47|1203.27|1200.47|0
1657744800000|2022-07-13 20:40:00|1204.15|1201.35|1205.27|1202.47|1205.27|1202.47|1203.77|1200.97|0
1657745100000|2022-07-13 20:45:00|1205.02|1202.22|1205.77|1202.97|1206.27|1203.47|1204.77|1201.97|0
1657745400000|2022-07-13 20:50:00|1205.52|1202.72|1204.52|1201.72|1206.27|1203.47|1204.27|1201.47|0
1657745700000|2022-07-13 20:55:00|1204.77|1201.97|1204.66|1201.86|1205.41|1202.61|1204.02|1201.22|0
1657746000000|2022-07-13 21:00:00|1205|1202.2|1205.07|1202.27|1205.22|1202.42|1205|1202.2|0
1657746300000|2022-07-13 21:05:00|1205.18|1202.38|1205.14|1202.34|1205.18|1202.38|1205.03|1202.23|0
1657746600000|2022-07-13 21:10:00|1205.18|1202.38|1205.73|1202.93|1206.16|1203.36|1205.18|1202.38|0
1657746900000|2022-07-13 21:15:00|1205.76|1202.96|1205.98|1203.18|1206.23|1203.43|1205.76|1202.96|0
1657747200000|2022-07-13 21:20:00|1205.8|1203|1205.95|1203.15|1206.01|1203.21|1205.62|1202.82|0
1657747500000|2022-07-13 21:25:00|1205.62|1202.82|1205.62|1202.82|1205.73|1202.93|1205.58|1202.78|0
1657747800000|2022-07-13 21:30:00|1205.65|1202.85|1205.8|1203|1205.8|1203|1205.44|1202.64|0
1657748100000|2022-07-13 21:35:00|1205.84|1203.04|1205.73|1202.93|1205.84|1203.04|1205.62|1202.82|0
1657748400000|2022-07-13 21:40:00|1205.62|1202.82|1205.62|1202.82|1205.62|1202.82|1205.62|1202.82|0
1657748700000|2022-07-13 21:45:00|1205.44|1202.64|1205.58|1202.78|1205.73|1202.93|1205.44|1202.64|0
1657749000000|2022-07-13 21:50:00|1205.62|1202.82|1205.69|1202.89|1205.69|1202.89|1205.58|1202.78|0
1657749300000|2022-07-13 21:55:00|1205.65|1202.85|1205.73|1202.93|1205.95|1203.15|1205.62|1202.82|0
1657749600000|2022-07-13 22:00:00|1206.41|1203.61|1206.53|1203.73|1207.9|1205.1|1205.03|1202.23|0
1657749900000|2022-07-13 22:05:00|1206.91|1204.11|1209.52|1206.72|1210.02|1207.22|1206.78|1203.98|0
1657750200000|2022-07-13 22:10:00|1209.65|1206.85|1208.4|1205.6|1209.77|1206.97|1208.27|1205.47|0
1657750500000|2022-07-13 22:15:00|1208.52|1205.72|1207.77|1204.97|1208.52|1205.72|1207.15|1204.35|0
1657750800000|2022-07-13 22:20:00|1207.52|1204.72|1208.02|1205.22|1208.77|1205.97|1207.27|1204.47|0
1657751100000|2022-07-13 22:25:00|1207.77|1204.97|1208.02|1205.22|1209.9|1207.1|1207.77|1204.97|0
1657751400000|2022-07-13 22:30:00|1208.27|1205.47|1212.27|1209.47|1212.27|1209.47|1208.02|1205.22|0
1657751700000|2022-07-13 22:35:00|1212.02|1209.22|1216.27|1213.47|1216.52|1213.72|1212.02|1209.22|0
1657752000000|2022-07-13 22:40:00|1215.77|1212.97|1216.77|1213.97|1216.77|1213.97|1214.52|1211.72|0
1657752300000|2022-07-13 22:45:00|1216.52|1213.72|1216.4|1213.6|1218.27|1215.47|1215.02|1212.22|0
1657752600000|2022-07-13 22:50:00|1216.27|1213.47|1215.27|1212.47|1216.27|1213.47|1213.77|1210.97|0
1657752900000|2022-07-13 22:55:00|1215.15|1212.35|1215.15|1212.35|1215.65|1212.85|1214.52|1211.72|0
1657753200000|2022-07-13 23:00:00|1215.02|1212.22|1213.27|1210.47|1215.52|1212.72|1212.02|1209.22|0
1657753500000|2022-07-13 23:05:00|1213.52|1210.72|1213.27|1210.47|1214.52|1211.72|1213.15|1210.35|0
1657753800000|2022-07-13 23:10:00|1213.52|1210.72|1218.52|1215.72|1218.77|1215.97|1213.52|1210.72|0
1657754100000|2022-07-13 23:15:00|1218.77|1215.97|1219.77|1216.97|1219.77|1216.97|1218.02|1215.22|0
1657754400000|2022-07-13 23:20:00|1219.52|1216.72|1217.27|1214.47|1219.77|1216.97|1217.02|1214.22|0
1657754700000|2022-07-13 23:25:00|1217.02|1214.22|1218.77|1215.97|1219.02|1216.22|1216.9|1214.1|0
1657755000000|2022-07-13 23:30:00|1219.02|1216.22|1218.02|1215.22|1219.02|1216.22|1216.77|1213.97|0
1657755300000|2022-07-13 23:35:00|1217.9|1215.1|1223.77|1220.97|1223.77|1220.97|1217.77|1214.97|0
1657755600000|2022-07-13 23:40:00|1223.65|1220.85|1223.65|1220.85|1225.77|1222.97|1223.52|1220.72|0
1657755900000|2022-07-13 23:45:00|1223.77|1220.97|1224.02|1221.22|1225.27|1222.47|1223.52|1220.72|0
1657756200000|2022-07-13 23:50:00|1223.9|1221.1|1222.65|1219.85|1224.27|1221.47|1221.52|1218.72|0
1657756500000|2022-07-13 23:55:00|1222.52|1219.72|1222.27|1219.47|1222.65|1219.85|1221.52|1218.72|0
1657756800000|2022-07-14 00:00:00|1222.52|1219.72|1218.52|1215.72|1225.52|1222.72|1218.27|1215.47|0
1657757100000|2022-07-14 00:05:00|1218.02|1215.22|1218.02|1215.22|1219.27|1216.47|1217.52|1214.72|0
1657757400000|2022-07-14 00:10:00|1217.77|1214.97|1217.52|1214.72|1219.27|1216.47|1217.27|1214.47|0
1657757700000|2022-07-14 00:15:00|1218.02|1215.22|1214.4|1211.6|1218.02|1215.22|1213.77|1210.97|0
1657758000000|2022-07-14 00:20:00|1214.52|1211.72|1215.52|1212.72|1215.77|1212.97|1213.02|1210.22|0
1657758300000|2022-07-14 00:25:00|1215.27|1212.47|1215.77|1212.97|1216.77|1213.97|1214.52|1211.72|0
1657758600000|2022-07-14 00:30:00|1216.02|1213.22|1215.77|1212.97|1216.27|1213.47|1214.02|1211.22|0
1657758900000|2022-07-14 00:35:00|1215.65|1212.85|1215.77|1212.97|1217.27|1214.47|1215.02|1212.22|0
1657759200000|2022-07-14 00:40:00|1215.52|1212.72|1215.27|1212.47|1215.77|1212.97|1214.02|1211.22|0
1657759500000|2022-07-14 00:45:00|1215.15|1212.35|1215.77|1212.97|1217.27|1214.47|1215.15|1212.35|0
1657759800000|2022-07-14 00:50:00|1215.52|1212.72|1214.65|1211.85|1216.02|1213.22|1213.77|1210.97|0
1657760100000|2022-07-14 00:55:00|1214.27|1211.47|1215.27|1212.47|1215.27|1212.47|1213.52|1210.72|0
1657760400000|2022-07-14 01:00:00|1215.02|1212.22|1213.77|1210.97|1216.27|1213.47|1213.77|1210.97|0
1657760700000|2022-07-14 01:05:00|1214.02|1211.22|1214.02|1211.22|1215.52|1212.72|1214.02|1211.22|0
1657761000000|2022-07-14 01:10:00|1213.77|1210.97|1213.27|1210.47|1214.52|1211.72|1212.27|1209.47|0
1657761300000|2022-07-14 01:15:00|1212.77|1209.97|1211.15|1208.35|1213.02|1210.22|1210.27|1207.47|0
1657761600000|2022-07-14 01:20:00|1211.02|1208.22|1209.52|1206.72|1211.52|1208.72|1208.52|1205.72|0
1657761900000|2022-07-14 01:25:00|1209.9|1207.1|1210.02|1207.22|1210.27|1207.47|1209.02|1206.22|0
1657762200000|2022-07-14 01:30:00|1209.77|1206.97|1210.52|1207.72|1211.77|1208.97|1209.27|1206.47|0
1657762500000|2022-07-14 01:35:00|1210.77|1207.97|1210.02|1207.22|1211.77|1208.97|1209.4|1206.6|0
1657762800000|2022-07-14 01:40:00|1209.9|1207.1|1210.77|1207.97|1211.77|1208.97|1209.9|1207.1|0
1657763100000|2022-07-14 01:45:00|1210.65|1207.85|1212.52|1209.72|1212.52|1209.72|1210.15|1207.35|0
1657763400000|2022-07-14 01:50:00|1212.4|1209.6|1212.02|1209.22|1214.02|1211.22|1211.77|1208.97|0
1657763700000|2022-07-14 01:55:00|1212.15|1209.35|1208.4|1205.6|1212.15|1209.35|1206.15|1203.35|0
1657764000000|2022-07-14 02:00:00|1207.77|1204.97|1208.02|1205.22|1208.77|1205.97|1207.02|1204.22|0
1657764300000|2022-07-14 02:05:00|1207.9|1205.1|1207.27|1204.47|1208.27|1205.47|1206.15|1203.35|0
1657764600000|2022-07-14 02:10:00|1207.4|1204.6|1207.52|1204.72|1207.9|1205.1|1206.27|1203.47|0
1657764900000|2022-07-14 02:15:00|1207.77|1204.97|1208.77|1205.97|1209.27|1206.47|1207.27|1204.47|0
1657765200000|2022-07-14 02:20:00|1208.52|1205.72|1206.52|1203.72|1208.65|1205.85|1206.27|1203.47|0
1657765500000|2022-07-14 02:25:00|1206.27|1203.47|1206.77|1203.97|1207.27|1204.47|1205.9|1203.1|0
1657765800000|2022-07-14 02:30:00|1207.02|1204.22|1204.78|1201.98|1207.27|1204.47|1203.78|1200.98|0
1657766100000|2022-07-14 02:35:00|1204.66|1201.86|1202.03|1199.23|1204.66|1201.86|1201.53|1198.73|0
1657766400000|2022-07-14 02:40:00|1202.53|1199.73|1203.03|1200.23|1203.78|1200.98|1201.03|1198.23|0
1657766700000|2022-07-14 02:45:00|1202.91|1200.11|1204.28|1201.48|1205.03|1202.23|1202.78|1199.98|0
1657767000000|2022-07-14 02:50:00|1204.03|1201.23|1205.52|1202.72|1205.52|1202.72|1203.53|1200.73|0
1657767300000|2022-07-14 02:55:00|1205.28|1202.48|1204.53|1201.73|1205.28|1202.48|1204.03|1201.23|0
1657767600000|2022-07-14 03:00:00|1204.28|1201.48|1202.28|1199.48|1204.53|1201.73|1202.28|1199.48|0
1657767900000|2022-07-14 03:05:00|1202.53|1199.73|1201.53|1198.73|1203.03|1200.23|1200.28|1197.48|0
1657768200000|2022-07-14 03:10:00|1201.41|1198.61|1201.66|1198.86|1203.03|1200.23|1200.91|1198.11|0
1657768500000|2022-07-14 03:15:00|1201.53|1198.73|1202.53|1199.73|1202.53|1199.73|1201.41|1198.61|0
1657768800000|2022-07-14 03:20:00|1202.41|1199.61|1200.28|1197.48|1202.41|1199.61|1199.03|1196.23|0
1657769100000|2022-07-14 03:25:00|1200.16|1197.36|1198.28|1195.48|1200.28|1197.48|1197.03|1194.23|0
1657769400000|2022-07-14 03:30:00|1198.41|1195.61|1198.53|1195.73|1199.53|1196.73|1197.78|1194.98|0
1657769700000|2022-07-14 03:35:00|1198.28|1195.48|1199.53|1196.73|1199.78|1196.98|1197.53|1194.73|0
1657770000000|2022-07-14 03:40:00|1199.41|1196.61|1198.03|1195.23|1200.28|1197.48|1196.28|1193.48|0
1657770300000|2022-07-14 03:45:00|1197.78|1194.98|1199.78|1196.98|1199.78|1196.98|1197.28|1194.48|0
1657770600000|2022-07-14 03:50:00|1199.53|1196.73|1200.28|1197.48|1200.53|1197.73|1199.03|1196.23|0
1657770900000|2022-07-14 03:55:00|1200.78|1197.98|1200.28|1197.48|1201.28|1198.48|1200.03|1197.23|0
1657771200000|2022-07-14 04:00:00|1199.91|1197.11|1199.53|1196.73|1200.03|1197.23|1198.53|1195.73|0
1657771500000|2022-07-14 04:05:00|1199.66|1196.86|1201.53|1198.73|1202.03|1199.23|1199.53|1196.73|0
1657771800000|2022-07-14 04:10:00|1201.66|1198.86|1202.28|1199.48|1202.53|1199.73|1200.78|1197.98|0
1657772100000|2022-07-14 04:15:00|1202.03|1199.23|1200.78|1197.98|1202.03|1199.23|1200.03|1197.23|0
1657772400000|2022-07-14 04:20:00|1201.03|1198.23|1201.28|1198.48|1202.03|1199.23|1201.03|1198.23|0
1657772700000|2022-07-14 04:25:00|1201.16|1198.36|1200.28|1197.48|1201.53|1198.73|1199.78|1196.98|0
1657773000000|2022-07-14 04:30:00|1200.16|1197.36|1199.03|1196.23|1200.28|1197.48|1198.78|1195.98|0
1657773300000|2022-07-14 04:35:00|1198.91|1196.11|1199.03|1196.23|1199.41|1196.61|1198.16|1195.36|0
1657773600000|2022-07-14 04:40:00|1198.78|1195.98|1198.91|1196.11|1199.03|1196.23|1198.53|1195.73|0
1657773900000|2022-07-14 04:45:00|1198.78|1195.98|1198.03|1195.23|1199.03|1196.23|1197.03|1194.23|0
1657774200000|2022-07-14 04:50:00|1197.91|1195.11|1199.28|1196.48|1199.78|1196.98|1197.66|1194.86|0
1657774500000|2022-07-14 04:55:00|1199.03|1196.23|1199.28|1196.48|1199.78|1196.98|1198.53|1195.73|0
1657774800000|2022-07-14 05:00:00|1198.91|1196.11|1197.78|1194.98|1200.16|1197.36|1197.28|1194.48|0
1657775100000|2022-07-14 05:05:00|1197.53|1194.73|1198.53|1195.73|1198.78|1195.98|1196.78|1193.98|0
1657775400000|2022-07-14 05:10:00|1198.66|1195.86|1198.28|1195.48|1199.28|1196.48|1198.03|1195.23|0
1657775700000|2022-07-14 05:15:00|1198.53|1195.73|1199.03|1196.23|1199.53|1196.73|1197.28|1194.48|0
1657776000000|2022-07-14 05:20:00|1199.16|1196.36|1201.78|1198.98|1202.28|1199.48|1199.03|1196.23|0
1657776300000|2022-07-14 05:25:00|1202.03|1199.23|1201.78|1198.98|1203.03|1200.23|1201.28|1198.48|0
1657776600000|2022-07-14 05:30:00|1201.66|1198.86|1201.03|1198.23|1202.53|1199.73|1200.78|1197.98|0
1657776900000|2022-07-14 05:35:00|1201.16|1198.36|1203.91|1201.11|1203.91|1201.11|1201.03|1198.23|0
1657777200000|2022-07-14 05:40:00|1203.78|1200.98|1207.77|1204.97|1207.77|1204.97|1203.78|1200.98|0
1657777500000|2022-07-14 05:45:00|1208.02|1205.22|1207.52|1204.72|1208.77|1205.97|1207.02|1204.22|0
1657777800000|2022-07-14 05:50:00|1207.4|1204.6|1208.77|1205.97|1209.52|1206.72|1207.02|1204.22|0
1657778100000|2022-07-14 05:55:00|1208.65|1205.85|1208.65|1205.85|1209.65|1206.85|1207.52|1204.72|0
1657778400000|2022-07-14 06:00:00|1208.27|1205.47|1210.9|1208.1|1212.52|1209.72|1207.52|1204.72|0
1657778700000|2022-07-14 06:05:00|1211.02|1208.22|1206.41|1203.61|1211.27|1208.47|1205.78|1202.98|0
1657779000000|2022-07-14 06:10:00|1206.53|1203.73|1205.78|1202.98|1207.28|1204.48|1204.53|1201.73|0
1657779300000|2022-07-14 06:15:00|1206.03|1203.23|1210.41|1207.61|1210.52|1207.72|1206.03|1203.23|0
1657779600000|2022-07-14 06:20:00|1210.28|1207.48|1212.53|1209.73|1213.78|1210.98|1209.28|1206.48|0
1657779900000|2022-07-14 06:25:00|1212.28|1209.48|1211.78|1208.98|1213.53|1210.73|1210.28|1207.48|0
1657780200000|2022-07-14 06:30:00|1212.53|1209.73|1214.78|1211.98|1216.03|1213.23|1211.53|1208.73|0
1657780500000|2022-07-14 06:35:00|1214.91|1212.11|1215.28|1212.48|1216.28|1213.48|1214.28|1211.48|0
1657780800000|2022-07-14 06:40:00|1215.53|1212.73|1214.03|1211.23|1216.03|1213.23|1213.53|1210.73|0
1657781100000|2022-07-14 06:45:00|1214.28|1211.48|1211.03|1208.23|1214.28|1211.48|1210.03|1207.23|0
1657781400000|2022-07-14 06:50:00|1211.28|1208.48|1212.53|1209.73|1212.53|1209.73|1210.53|1207.73|0
1657781700000|2022-07-14 06:55:00|1212.78|1209.98|1212.78|1209.98|1213.78|1210.98|1210.78|1207.98|0
1657782000000|2022-07-14 07:00:00|1212.53|1209.73|1214.03|1211.23|1214.16|1211.36|1209.03|1206.23|0
1657782300000|2022-07-14 07:05:00|1214.33|1211.93|1221.82|1219.42|1222.07|1219.67|1214.08|1211.68|0
1657782600000|2022-07-14 07:10:00|1222.07|1219.67|1219.46|1217.06|1223.07|1220.67|1216.46|1214.06|0
1657782900000|2022-07-14 07:15:00|1219.58|1217.18|1213.58|1211.18|1220.46|1218.06|1211.33|1208.93|0
1657783200000|2022-07-14 07:20:00|1213.33|1210.93|1211.33|1208.93|1213.46|1211.06|1211.08|1208.68|0
1657783500000|2022-07-14 07:25:00|1211.46|1209.06|1211.08|1208.68|1213.33|1210.93|1209.46|1207.06|0
1657783800000|2022-07-14 07:30:00|1211.46|1209.06|1215.21|1212.81|1216.2|1213.8|1209.83|1207.43|0
1657784100000|2022-07-14 07:35:00|1214.83|1212.43|1214.96|1212.56|1215.33|1212.93|1209.58|1207.18|0
1657784400000|2022-07-14 07:40:00|1215.33|1212.93|1215.57|1213.17|1217.57|1215.17|1212.95|1210.55|0
1657784700000|2022-07-14 07:45:00|1215.7|1213.3|1220.7|1218.3|1220.7|1218.3|1215.45|1213.05|0
1657785000000|2022-07-14 07:50:00|1220.45|1218.05|1222.82|1220.42|1223.82|1221.42|1219.57|1217.17|0
1657785300000|2022-07-14 07:55:00|1222.32|1219.92|1223.82|1221.42|1224.82|1222.42|1221.57|1219.17|0
1657785600000|2022-07-14 08:00:00|1223.7|1221.3|1219.57|1217.17|1227.07|1224.67|1218.57|1216.17|0
1657785900000|2022-07-14 08:05:00|1219.07|1216.67|1220.07|1217.67|1222.82|1220.42|1219.07|1216.67|0
1657786200000|2022-07-14 08:10:00|1219.57|1217.17|1220.57|1218.17|1222.32|1219.92|1219.32|1216.92|0
1657786500000|2022-07-14 08:15:00|1220.32|1217.92|1221.57|1219.17|1224.07|1221.67|1219.32|1216.92|0
1657786800000|2022-07-14 08:20:00|1221.32|1218.92|1229.7|1227.3|1229.7|1227.3|1221.32|1218.92|0
1657787100000|2022-07-14 08:25:00|1229.82|1227.42|1228.82|1226.42|1230.57|1228.17|1227.82|1225.42|0
1657787400000|2022-07-14 08:30:00|1229.7|1227.3|1232.32|1229.92|1233.2|1230.8|1229.7|1227.3|0
1657787700000|2022-07-14 08:35:00|1232.07|1229.67|1238.07|1235.67|1238.07|1235.67|1229.82|1227.42|0
1657788000000|2022-07-14 08:40:00|1237.95|1235.55|1244.07|1241.67|1244.32|1241.92|1237.45|1235.05|0
1657788300000|2022-07-14 08:45:00|1244.82|1242.42|1241.83|1239.43|1244.82|1242.42|1240.07|1237.67|0
1657788600000|2022-07-14 08:50:00|1242.08|1239.68|1243.57|1241.17|1244.82|1242.42|1240.83|1238.43|0
1657788900000|2022-07-14 08:55:00|1243.82|1241.42|1242.33|1239.93|1245.57|1243.17|1238.08|1235.68|0
1657789200000|2022-07-14 09:00:00|1242.08|1239.68|1239.96|1237.56|1243.32|1240.92|1239.96|1237.56|0
1657789500000|2022-07-14 09:05:00|1240.08|1237.68|1238.83|1236.43|1241.58|1239.18|1238.83|1236.43|0
1657789800000|2022-07-14 09:10:00|1238.71|1236.31|1240.21|1237.81|1240.71|1238.31|1237.58|1235.18|0
1657790100000|2022-07-14 09:15:00|1240.08|1237.68|1241.46|1239.06|1242.95|1240.55|1239.21|1236.81|0
1657790400000|2022-07-14 09:20:00|1241.58|1239.18|1244.82|1242.42|1245.7|1243.3|1239.58|1237.18|0
1657790700000|2022-07-14 09:25:00|1244.95|1242.55|1242.33|1239.93|1244.95|1242.55|1240.33|1237.93|0
1657791000000|2022-07-14 09:30:00|1242.46|1240.06|1243.45|1241.05|1243.7|1241.3|1239.58|1237.18|0
1657791300000|2022-07-14 09:35:00|1243.2|1240.8|1240.83|1238.43|1244.57|1242.17|1240.58|1238.18|0
1657791600000|2022-07-14 09:40:00|1240.71|1238.31|1237.33|1234.93|1241.58|1239.18|1236.46|1234.06|0
1657791900000|2022-07-14 09:45:00|1237.58|1235.18|1236.33|1233.93|1237.83|1235.43|1236.33|1233.93|0
1657792200000|2022-07-14 09:50:00|1236.58|1234.18|1234.08|1231.68|1239.08|1236.68|1234.08|1231.68|0
1657792500000|2022-07-14 09:55:00|1234.33|1231.93|1233.57|1231.17|1235.32|1232.92|1232.95|1230.55|0
1657792800000|2022-07-14 10:00:00|1233.7|1231.3|1234.57|1232.17|1235.57|1233.17|1233.45|1231.05|0
1657793100000|2022-07-14 10:05:00|1234.32|1231.92|1234.82|1232.42|1234.82|1232.42|1232.07|1229.67|0
1657793400000|2022-07-14 10:10:00|1235.07|1232.67|1237.32|1234.92|1238.32|1235.92|1234.07|1231.67|0
1657793700000|2022-07-14 10:15:00|1237.45|1235.05|1237.45|1235.05|1238.57|1236.17|1235.32|1232.92|0
1657794000000|2022-07-14 10:20:00|1237.57|1235.17|1238.2|1235.8|1238.82|1236.42|1234.82|1232.42|0
1657794300000|2022-07-14 10:25:00|1238.57|1236.17|1237.32|1234.92|1238.57|1236.17|1236.7|1234.3|0
1657794600000|2022-07-14 10:30:00|1237.2|1234.8|1236.07|1233.67|1239.07|1236.67|1235.82|1233.42|0
1657794900000|2022-07-14 10:35:00|1235.82|1233.42|1235.32|1232.92|1237.07|1234.67|1234.45|1232.05|0
1657795200000|2022-07-14 10:40:00|1235.57|1233.17|1238.07|1235.67|1238.45|1236.05|1234.07|1231.67|0
1657795500000|2022-07-14 10:45:00|1237.57|1235.17|1246.45|1244.05|1247.07|1244.67|1235.82|1233.42|0
1657795800000|2022-07-14 10:50:00|1246.32|1243.92|1246.82|1244.42|1250.82|1248.42|1246.32|1243.92|0
1657796100000|2022-07-14 10:55:00|1245.57|1243.17|1246.82|1244.42|1248.95|1246.55|1243.32|1240.92|0
1657796400000|2022-07-14 11:00:00|1245.95|1243.55|1243.45|1241.05|1246.57|1244.17|1240.83|1238.43|0
1657796700000|2022-07-14 11:05:00|1243.32|1240.92|1245.57|1243.17|1247.45|1245.05|1242.7|1240.3|0
1657797000000|2022-07-14 11:10:00|1246.07|1243.67|1244.7|1242.3|1249.07|1246.67|1244.32|1241.92|0
1657797300000|2022-07-14 11:15:00|1244.82|1242.42|1244.2|1241.8|1246.45|1244.05|1243.07|1240.67|0
1657797600000|2022-07-14 11:20:00|1244.32|1241.92|1244.57|1242.17|1247.32|1244.92|1243.07|1240.67|0
1657797900000|2022-07-14 11:25:00|1244.95|1242.55|1245.7|1243.3|1249.07|1246.67|1244.82|1242.42|0
1657798200000|2022-07-14 11:30:00|1243.32|1240.92|1247.32|1244.92|1250.82|1248.42|1241.32|1238.92|0
1657798500000|2022-07-14 11:35:00|1247.82|1245.42|1249.57|1247.17|1251.07|1248.67|1247.7|1245.3|0
1657798800000|2022-07-14 11:40:00|1250.07|1247.67|1250.57|1248.17|1250.95|1248.55|1246.07|1243.67|0
1657799100000|2022-07-14 11:45:00|1250.82|1248.42|1248.82|1246.42|1250.95|1248.55|1247.57|1245.17|0
1657799400000|2022-07-14 11:50:00|1249.07|1246.67|1249.82|1247.42|1250.32|1247.92|1247.82|1245.42|0
1657799700000|2022-07-14 11:55:00|1249.57|1247.17|1249.82|1247.42|1250.82|1248.42|1247.82|1245.42|0
1657800000000|2022-07-14 12:00:00|1249.95|1247.55|1252.7|1250.3|1254.07|1251.67|1247.32|1244.92|0
1657800300000|2022-07-14 12:05:00|1252.57|1250.17|1255.83|1253.43|1257.57|1255.17|1252.07|1249.67|0
1657800600000|2022-07-14 12:10:00|1255.58|1253.18|1250.83|1248.43|1255.58|1253.18|1250.08|1247.68|0
1657800900000|2022-07-14 12:15:00|1250.96|1248.56|1248.96|1246.56|1251.58|1249.18|1248.58|1246.18|0
1657801200000|2022-07-14 12:20:00|1249.08|1246.68|1249.58|1247.18|1250.08|1247.68|1246.33|1243.93|0
1657801500000|2022-07-14 12:25:00|1249.96|1247.56|1248.71|1246.31|1250.96|1248.56|1248.08|1245.68|0
1657801800000|2022-07-14 12:30:00|1248.83|1246.43|1241.82|1239.42|1256.7|1254.3|1240.58|1238.18|0
1657802100000|2022-07-14 12:35:00|1241.7|1239.3|1240.33|1237.93|1245.07|1242.67|1237.46|1235.06|0
1657802400000|2022-07-14 12:40:00|1239.83|1237.43|1245.95|1243.55|1246.57|1244.17|1239.83|1237.43|0
1657802700000|2022-07-14 12:45:00|1246.45|1244.05|1247.57|1245.17|1250.07|1247.67|1245.32|1242.92|0
1657803000000|2022-07-14 12:50:00|1247.82|1245.42|1245.82|1243.42|1248.82|1246.42|1244.82|1242.42|0
1657803300000|2022-07-14 12:55:00|1246.07|1243.67|1247.57|1245.17|1251.07|1248.67|1245.32|1242.92|0
1657803600000|2022-07-14 13:00:00|1247.95|1245.55|1245.7|1243.3|1250.07|1247.67|1244.57|1242.17|0
1657803900000|2022-07-14 13:05:00|1245.82|1243.42|1252.32|1249.92|1252.57|1250.17|1244.82|1242.42|0
1657804200000|2022-07-14 13:10:00|1251.95|1249.55|1253.32|1250.92|1255.32|1252.92|1251.32|1248.92|0
1657804500000|2022-07-14 13:15:00|1253.57|1251.17|1249.33|1246.93|1253.57|1251.17|1248.58|1246.18|0
1657804800000|2022-07-14 13:20:00|1249.83|1247.43|1247.83|1245.43|1250.21|1247.81|1246.33|1243.93|0
1657805100000|2022-07-14 13:25:00|1248.08|1245.68|1250.46|1248.06|1250.83|1248.43|1245.58|1243.18|0
1657805400000|2022-07-14 13:30:00|1250.83|1248.43|1255.07|1252.67|1258.07|1255.67|1244.33|1241.93|0
1657805700000|2022-07-14 13:35:00|1254.45|1252.05|1264.82|1262.42|1266.07|1263.67|1253.45|1251.05|0
1657806000000|2022-07-14 13:40:00|1266.32|1263.92|1268.57|1266.17|1270.32|1267.92|1264.82|1262.42|0
1657806300000|2022-07-14 13:45:00|1268.82|1266.42|1260.82|1258.42|1269.32|1266.92|1257.32|1254.92|0
1657806600000|2022-07-14 13:50:00|1261.32|1258.92|1258.82|1256.42|1263.07|1260.67|1252.82|1250.42|0
1657806900000|2022-07-14 13:55:00|1258.32|1255.92|1264.32|1261.92|1264.32|1261.92|1256.07|1253.67|0
1657807200000|2022-07-14 14:00:00|1264.82|1262.42|1274.32|1271.92|1274.57|1272.17|1264.82|1262.42|0
1657807500000|2022-07-14 14:05:00|1274.57|1272.17|1273.57|1271.17|1275.57|1273.17|1271.82|1269.42|0
1657807800000|2022-07-14 14:10:00|1274.07|1271.67|1271.57|1269.17|1277.32|1274.92|1270.82|1268.42|0
1657808100000|2022-07-14 14:15:00|1271.82|1269.42|1274.57|1272.17|1276.32|1273.92|1269.82|1267.42|0
1657808400000|2022-07-14 14:20:00|1274.82|1272.42|1268.82|1266.42|1274.82|1272.42|1267.57|1265.17|0
1657808700000|2022-07-14 14:25:00|1269.57|1267.17|1268.32|1265.92|1271.32|1268.92|1266.07|1263.67|0
1657809000000|2022-07-14 14:30:00|1268.57|1266.17|1269.57|1267.17|1273.07|1270.67|1261.83|1259.43|0
1657809300000|2022-07-14 14:35:00|1269.32|1266.92|1268.32|1265.92|1274.07|1271.67|1267.82|1265.42|0
1657809600000|2022-07-14 14:40:00|1268.57|1266.17|1267.32|1264.92|1268.57|1266.17|1263.32|1260.92|0
1657809900000|2022-07-14 14:45:00|1267.82|1265.42|1265.07|1262.67|1271.07|1268.67|1264.45|1262.05|0
1657810200000|2022-07-14 14:50:00|1264.07|1261.67|1258.07|1255.67|1267.32|1264.92|1257.57|1255.17|0
1657810500000|2022-07-14 14:55:00|1259.07|1256.67|1265.07|1262.67|1266.82|1264.42|1258.82|1256.42|0
1657810800000|2022-07-14 15:00:00|1264.82|1262.42|1260.07|1257.67|1265.07|1262.67|1254.33|1251.93|0
1657811100000|2022-07-14 15:05:00|1260.57|1258.17|1251.83|1249.43|1260.82|1258.42|1251.83|1249.43|0
1657811400000|2022-07-14 15:10:00|1252.33|1249.93|1255.08|1252.68|1256.58|1254.18|1250.33|1247.93|0
1657811700000|2022-07-14 15:15:00|1255.58|1253.18|1249.58|1247.18|1259.32|1256.92|1249.33|1246.93|0
1657812000000|2022-07-14 15:20:00|1250.33|1247.93|1247.58|1245.18|1251.58|1249.18|1243.08|1240.68|0
1657812300000|2022-07-14 15:25:00|1247.83|1245.43|1245.83|1243.43|1248.58|1246.18|1244.83|1242.43|0
1657812600000|2022-07-14 15:30:00|1245.08|1242.68|1249.33|1246.93|1250.08|1247.68|1243.83|1241.43|0
1657812900000|2022-07-14 15:35:00|1248.83|1246.43|1246.83|1244.43|1252.82|1250.42|1245.08|1242.68|0
1657813200000|2022-07-14 15:40:00|1246.71|1244.31|1231.83|1229.43|1246.71|1244.31|1227.58|1225.18|0
1657813500000|2022-07-14 15:45:00|1232.33|1229.93|1232.83|1230.43|1234.83|1232.43|1230.83|1228.43|0
1657813800000|2022-07-14 15:50:00|1233.08|1230.68|1233.83|1231.43|1234.58|1232.18|1229.08|1226.68|0
1657814100000|2022-07-14 15:55:00|1233.58|1231.18|1230.33|1227.93|1235.33|1232.93|1228.33|1225.93|0
1657814400000|2022-07-14 16:00:00|1229.83|1227.43|1231.58|1229.18|1233.83|1231.43|1228.08|1225.68|0
1657814700000|2022-07-14 16:05:00|1231.83|1229.43|1236.33|1233.93|1237.83|1235.43|1231.58|1229.18|0
1657815000000|2022-07-14 16:10:00|1235.83|1233.43|1233.82|1231.42|1236.58|1234.18|1232.32|1229.92|0
1657815300000|2022-07-14 16:15:00|1233.32|1230.92|1234.07|1231.67|1238.32|1235.92|1230.57|1228.17|0
1657815600000|2022-07-14 16:20:00|1234.57|1232.17|1238.07|1235.67|1238.07|1235.67|1230.82|1228.42|0
1657815900000|2022-07-14 16:25:00|1237.57|1235.17|1245.32|1242.92|1245.57|1243.17|1237.57|1235.17|0
1657816200000|2022-07-14 16:30:00|1244.82|1242.42|1243.07|1240.67|1244.82|1242.42|1239.82|1237.42|0
1657816500000|2022-07-14 16:35:00|1243.32|1240.92|1242.57|1240.17|1245.2|1242.8|1241.57|1239.17|0
1657816800000|2022-07-14 16:40:00|1242.32|1239.92|1245.57|1243.17|1247.82|1245.42|1242.32|1239.92|0
1657817100000|2022-07-14 16:45:00|1245.07|1242.67|1254.82|1252.42|1255.07|1252.67|1244.32|1241.92|0
1657817400000|2022-07-14 16:50:00|1255.07|1252.67|1250.08|1247.68|1255.82|1253.42|1249.33|1246.93|0
1657817700000|2022-07-14 16:55:00|1249.83|1247.43|1247.96|1245.56|1252.32|1249.92|1247.58|1245.18|0
1657818000000|2022-07-14 17:00:00|1247.83|1245.43|1251.32|1248.92|1252.82|1250.42|1247.33|1244.93|0
1657818300000|2022-07-14 17:05:00|1251.82|1249.42|1247.83|1245.43|1254.82|1252.42|1247.58|1245.18|0
1657818600000|2022-07-14 17:10:00|1248.08|1245.68|1248.58|1246.18|1253.07|1250.67|1248.08|1245.68|0
1657818900000|2022-07-14 17:15:00|1248.83|1246.43|1241.08|1238.68|1250.83|1248.43|1239.33|1236.93|0
1657819200000|2022-07-14 17:20:00|1240.46|1238.06|1240.57|1238.17|1240.82|1238.42|1237.33|1234.93|0
1657819500000|2022-07-14 17:25:00|1241.07|1238.67|1235.82|1233.42|1241.07|1238.67|1235.07|1232.67|0
1657819800000|2022-07-14 17:30:00|1236.07|1233.67|1242.82|1240.42|1243.32|1240.92|1236.07|1233.67|0
1657820100000|2022-07-14 17:35:00|1243.07|1240.67|1237.07|1234.67|1243.07|1240.67|1235.82|1233.42|0
1657820400000|2022-07-14 17:40:00|1236.82|1234.42|1233.57|1231.17|1237.32|1234.92|1232.07|1229.67|0
1657820700000|2022-07-14 17:45:00|1233.07|1230.67|1232.32|1229.92|1235.32|1232.92|1231.57|1229.17|0
1657821000000|2022-07-14 17:50:00|1232.07|1229.67|1234.32|1231.92|1237.82|1235.42|1229.07|1226.67|0
1657821300000|2022-07-14 17:55:00|1233.32|1230.92|1230.82|1228.42|1233.82|1231.42|1229.32|1226.92|0
1657821600000|2022-07-14 18:00:00|1231.07|1228.67|1227.57|1225.17|1232.07|1229.67|1226.32|1223.92|0
1657821900000|2022-07-14 18:05:00|1228.07|1225.67|1226.57|1224.17|1228.57|1226.17|1223.82|1221.42|0
1657822200000|2022-07-14 18:10:00|1227.07|1224.67|1227.32|1224.92|1230.07|1227.67|1225.57|1223.17|0
1657822500000|2022-07-14 18:15:00|1227.07|1224.67|1217.57|1215.17|1228.57|1226.17|1216.08|1213.68|0
1657822800000|2022-07-14 18:20:00|1217.07|1214.67|1213.57|1211.17|1217.07|1214.67|1211.32|1208.92|0
1657823100000|2022-07-14 18:25:00|1212.57|1210.17|1210.08|1207.68|1215.82|1213.42|1209.33|1206.93|0
1657823400000|2022-07-14 18:30:00|1209.83|1207.43|1209.08|1206.68|1212.32|1209.92|1207.83|1205.43|0
1657823700000|2022-07-14 18:35:00|1208.83|1206.43|1203.82|1201.42|1208.83|1206.43|1203.82|1201.42|0
1657824000000|2022-07-14 18:40:00|1203.57|1201.17|1212.07|1209.67|1213.57|1211.17|1203.57|1201.17|0
1657824300000|2022-07-14 18:45:00|1212.32|1209.92|1210.82|1208.42|1214.82|1212.42|1210.57|1208.17|0
1657824600000|2022-07-14 18:50:00|1210.57|1208.17|1214.07|1211.67|1215.57|1213.17|1210.57|1208.17|0
1657824900000|2022-07-14 18:55:00|1213.82|1211.42|1209.32|1206.92|1213.82|1211.42|1206.57|1204.17|0
1657825200000|2022-07-14 19:00:00|1208.32|1205.92|1210.57|1208.17|1211.32|1208.92|1205.82|1203.42|0
1657825500000|2022-07-14 19:05:00|1210.82|1208.42|1215.07|1212.67|1215.57|1213.17|1209.57|1207.17|0
1657825800000|2022-07-14 19:10:00|1215.32|1212.92|1209.07|1206.67|1215.82|1213.42|1208.32|1205.92|0
1657826100000|2022-07-14 19:15:00|1208.82|1206.42|1210.07|1207.67|1214.07|1211.67|1208.32|1205.92|0
1657826400000|2022-07-14 19:20:00|1209.57|1207.17|1203.32|1200.92|1210.57|1208.17|1202.82|1200.42|0
1657826700000|2022-07-14 19:25:00|1202.82|1200.42|1202.07|1199.67|1206.07|1203.67|1202.07|1199.67|0
1657827000000|2022-07-14 19:30:00|1201.82|1199.42|1206.57|1204.17|1206.57|1204.17|1201.57|1199.17|0
1657827300000|2022-07-14 19:35:00|1207.82|1205.42|1211.07|1208.67|1213.07|1210.67|1206.7|1204.3|0
1657827600000|2022-07-14 19:40:00|1212.07|1209.67|1209.57|1207.17|1213.07|1210.67|1208.57|1206.17|0
1657827900000|2022-07-14 19:45:00|1210.82|1208.42|1210.57|1208.17|1215.32|1212.92|1208.07|1205.67|0
1657828200000|2022-07-14 19:50:00|1208.82|1206.42|1206.82|1204.42|1209.32|1206.92|1205.82|1203.42|0
1657828500000|2022-07-14 19:55:00|1207.57|1205.17|1208.32|1205.92|1210.57|1208.17|1203.07|1200.67|0
1657828800000|2022-07-14 20:00:00|1207.07|1204.67|1203.07|1200.67|1207.32|1204.92|1202.82|1200.42|0
1657829100000|2022-07-14 20:05:00|1202.82|1200.42|1205.07|1202.67|1206.57|1204.17|1202.82|1200.42|0
1657829400000|2022-07-14 20:10:00|1205.57|1203.17|1203.57|1201.17|1207.57|1205.17|1203.57|1201.17|0
1657829700000|2022-07-14 20:15:00|1204.52|1201.72|1206.77|1203.97|1206.77|1203.97|1204.27|1201.47|0
1657830000000|2022-07-14 20:20:00|1207.02|1204.22|1207.02|1204.22|1207.52|1204.72|1206.02|1203.22|0
1657830300000|2022-07-14 20:25:00|1206.77|1203.97|1206.52|1203.72|1207.02|1204.22|1206.52|1203.72|0
1657830600000|2022-07-14 20:30:00|1206.77|1203.97|1207.02|1204.22|1207.02|1204.22|1206.52|1203.72|0
1657830900000|2022-07-14 20:35:00|1206.77|1203.97|1205.02|1202.22|1207.02|1204.22|1204.77|1201.97|0
1657831200000|2022-07-14 20:40:00|1204.77|1201.97|1203.77|1200.97|1205.02|1202.22|1203.27|1200.47|0
1657831500000|2022-07-14 20:45:00|1204.02|1201.22|1204.27|1201.47|1204.77|1201.97|1204.02|1201.22|0
1657831800000|2022-07-14 20:50:00|1204.02|1201.22|1205.02|1202.22|1205.02|1202.22|1203.77|1200.97|0
1657832100000|2022-07-14 20:55:00|1205.27|1202.47|1205.4|1202.6|1206.27|1203.47|1205.02|1202.22|0
1657832400000|2022-07-14 21:00:00|1205.71|1202.91|1206.19|1203.39|1206.77|1203.97|1205.35|1202.55|0
1657832700000|2022-07-14 21:05:00|1206.22|1203.42|1206.11|1203.31|1206.44|1203.64|1206.11|1203.31|0
1657833000000|2022-07-14 21:10:00|1206.22|1203.42|1206.15|1203.35|1206.3|1203.5|1206.08|1203.28|0
1657833300000|2022-07-14 21:15:00|1206.04|1203.24|1205.93|1203.13|1206.11|1203.31|1205.93|1203.13|0
1657833600000|2022-07-14 21:20:00|1206.04|1203.24|1206.04|1203.24|1206.04|1203.24|1205.93|1203.13|0
1657833900000|2022-07-14 21:25:00|1206.08|1203.28|1205.89|1203.09|1206.08|1203.28|1205.82|1203.02|0
1657834200000|2022-07-14 21:30:00|1205.93|1203.13|1205.86|1203.06|1205.93|1203.13|1205.86|1203.06|0
1657834500000|2022-07-14 21:35:00|1205.82|1203.02|1205.79|1202.99|1205.82|1203.02|1205.75|1202.95|0
1657834800000|2022-07-14 21:40:00|1205.75|1202.95|1205.53|1202.73|1205.75|1202.95|1205.49|1202.69|0
1657835100000|2022-07-14 21:45:00|1205.42|1202.62|1205.27|1202.47|1205.53|1202.73|1205.27|1202.47|0
1657835400000|2022-07-14 21:50:00|1205.2|1202.4|1205.2|1202.4|1205.27|1202.47|1205.2|1202.4|0
1657835700000|2022-07-14 21:55:00|1205.24|1202.44|1205.24|1202.44|1205.24|1202.44|1205.16|1202.36|0
1657836000000|2022-07-14 22:00:00|1204.15|1201.35|1202.77|1199.97|1204.15|1201.35|1200.77|1197.97|0
1657836300000|2022-07-14 22:05:00|1203.27|1200.47|1200.77|1197.97|1204.02|1201.22|1200.77|1197.97|0
1657836600000|2022-07-14 22:10:00|1201.02|1198.22|1201.52|1198.72|1202.02|1199.22|1200.9|1198.1|0
1657836900000|2022-07-14 22:15:00|1201.4|1198.6|1198.77|1195.97|1201.4|1198.6|1198.77|1195.97|0
1657837200000|2022-07-14 22:20:00|1199.52|1196.72|1199.52|1196.72|1201.52|1198.72|1198.77|1195.97|0
1657837500000|2022-07-14 22:25:00|1199.65|1196.85|1199.27|1196.47|1199.77|1196.97|1198.27|1195.47|0
1657837800000|2022-07-14 22:30:00|1199.02|1196.22|1198.27|1195.47|1199.02|1196.22|1198.02|1195.22|0
1657838100000|2022-07-14 22:35:00|1198.15|1195.35|1196.02|1193.22|1198.52|1195.72|1194.77|1191.97|0
1657838400000|2022-07-14 22:40:00|1195.77|1192.97|1195.02|1192.22|1195.77|1192.97|1193.77|1190.97|0
1657838700000|2022-07-14 22:45:00|1195.27|1192.47|1195.02|1192.22|1195.4|1192.6|1194.02|1191.22|0
1657839000000|2022-07-14 22:50:00|1195.27|1192.47|1197.27|1194.47|1197.52|1194.72|1195.27|1192.47|0
1657839300000|2022-07-14 22:55:00|1197.02|1194.22|1197.02|1194.22|1197.52|1194.72|1196.27|1193.47|0
1657839600000|2022-07-14 23:00:00|1196.9|1194.1|1197.02|1194.22|1197.27|1194.47|1196.52|1193.72|0
1657839900000|2022-07-14 23:05:00|1197.27|1194.47|1196.52|1193.72|1197.27|1194.47|1195.52|1192.72|0
1657840200000|2022-07-14 23:10:00|1196.77|1193.97|1198.02|1195.22|1198.02|1195.22|1196.77|1193.97|0
1657840500000|2022-07-14 23:15:00|1197.77|1194.97|1197.77|1194.97|1198.02|1195.22|1197.52|1194.72|0
1657840800000|2022-07-14 23:20:00|1197.9|1195.1|1198.02|1195.22|1198.02|1195.22|1197.52|1194.72|0
1657841100000|2022-07-14 23:25:00|1197.77|1194.97|1196.52|1193.72|1197.77|1194.97|1196.02|1193.22|0
1657841400000|2022-07-14 23:30:00|1196.02|1193.22|1197.02|1194.22|1197.27|1194.47|1196.02|1193.22|0
1657841700000|2022-07-14 23:35:00|1197.27|1194.47|1194.02|1191.22|1197.27|1194.47|1194.02|1191.22|0
1657842000000|2022-07-14 23:40:00|1193.77|1190.97|1193.65|1190.85|1194.02|1191.22|1191.77|1188.97|0
1657842300000|2022-07-14 23:45:00|1193.77|1190.97|1192.77|1189.97|1193.77|1190.97|1192.65|1189.85|0
1657842600000|2022-07-14 23:50:00|1193.02|1190.22|1194.52|1191.72|1194.77|1191.97|1192.65|1189.85|0
1657842900000|2022-07-14 23:55:00|1195.02|1192.22|1190.28|1187.48|1195.02|1192.22|1190.03|1187.23|0
1657843200000|2022-07-15 00:00:00|1190.53|1187.73|1193.52|1190.72|1194.77|1191.97|1190.28|1187.48|0
1657843500000|2022-07-15 00:05:00|1193.4|1190.6|1194.65|1191.85|1196.02|1193.22|1193.4|1190.6|0
1657843800000|2022-07-15 00:10:00|1195.02|1192.22|1197.02|1194.22|1197.27|1194.47|1194.15|1191.35|0
1657844100000|2022-07-15 00:15:00|1196.9|1194.1|1198.9|1196.1|1200.52|1197.72|1196.4|1193.6|0
1657844400000|2022-07-15 00:20:00|1199.52|1196.72|1202.52|1199.72|1202.52|1199.72|1198.77|1195.97|0
1657844700000|2022-07-15 00:25:00|1202.65|1199.85|1203.52|1200.72|1204.77|1201.97|1201.52|1198.72|0
1657845000000|2022-07-15 00:30:00|1203.77|1200.97|1200.27|1197.47|1204.27|1201.47|1200.02|1197.22|0
1657845300000|2022-07-15 00:35:00|1200.02|1197.22|1202.27|1199.47|1203.27|1200.47|1199.52|1196.72|0
1657845600000|2022-07-15 00:40:00|1202.02|1199.22|1203.27|1200.47|1206.02|1203.22|1202.02|1199.22|0
1657845900000|2022-07-15 00:45:00|1203.02|1200.22|1199.77|1196.97|1204.02|1201.22|1199.52|1196.72|0
1657846200000|2022-07-15 00:50:00|1200.27|1197.47|1201.27|1198.47|1201.27|1198.47|1200.02|1197.22|0
1657846500000|2022-07-15 00:55:00|1201.02|1198.22|1204.77|1201.97|1204.77|1201.97|1200.52|1197.72|0
1657846800000|2022-07-15 01:00:00|1205.27|1202.47|1203.77|1200.97|1206.02|1203.22|1203.65|1200.85|0
1657847100000|2022-07-15 01:05:00|1204.02|1201.22|1204.77|1201.97|1207.27|1204.47|1203.52|1200.72|0
1657847400000|2022-07-15 01:10:00|1204.65|1201.85|1203.52|1200.72|1206.02|1203.22|1203.52|1200.72|0
1657847700000|2022-07-15 01:15:00|1203.77|1200.97|1204.15|1201.35|1204.27|1201.47|1202.52|1199.72|0
1657848000000|2022-07-15 01:20:00|1204.27|1201.47|1202.02|1199.22|1205.65|1202.85|1200.77|1197.97|0
1657848300000|2022-07-15 01:25:00|1202.15|1199.35|1200.27|1197.47|1203.15|1200.35|1199.52|1196.72|0
1657848600000|2022-07-15 01:30:00|1199.9|1197.1|1200.27|1197.47|1200.52|1197.72|1197.77|1194.97|0
1657848900000|2022-07-15 01:35:00|1199.65|1196.85|1199.52|1196.72|1201.77|1198.97|1198.77|1195.97|0
1657849200000|2022-07-15 01:40:00|1199.27|1196.47|1199.27|1196.47|1202.4|1199.6|1198.77|1195.97|0
1657849500000|2022-07-15 01:45:00|1199.52|1196.72|1199.02|1196.22|1200.02|1197.22|1197.52|1194.72|0
1657849800000|2022-07-15 01:50:00|1198.9|1196.1|1197.02|1194.22|1199.02|1196.22|1195.78|1192.98|0
1657850100000|2022-07-15 01:55:00|1196.77|1193.97|1195.28|1192.48|1197.52|1194.72|1195.28|1192.48|0
1657850400000|2022-07-15 02:00:00|1195.53|1192.73|1195.41|1192.61|1197.27|1194.47|1194.78|1191.98|0
1657850700000|2022-07-15 02:05:00|1195.28|1192.48|1194.78|1191.98|1195.78|1192.98|1194.28|1191.48|0
1657851000000|2022-07-15 02:10:00|1194.91|1192.11|1195.78|1192.98|1196.03|1193.23|1194.03|1191.23|0
1657851300000|2022-07-15 02:15:00|1195.66|1192.86|1194.16|1191.36|1196.4|1193.6|1193.91|1191.11|0
1657851600000|2022-07-15 02:20:00|1194.03|1191.23|1194.53|1191.73|1195.03|1192.23|1193.53|1190.73|0
1657851900000|2022-07-15 02:25:00|1194.66|1191.86|1194.41|1191.61|1195.78|1192.98|1194.41|1191.61|0
1657852200000|2022-07-15 02:30:00|1193.78|1190.98|1194.53|1191.73|1195.03|1192.23|1193.53|1190.73|0
1657852500000|2022-07-15 02:35:00|1194.28|1191.48|1195.78|1192.98|1196.77|1193.97|1193.53|1190.73|0
1657852800000|2022-07-15 02:40:00|1195.91|1193.11|1195.91|1193.11|1196.03|1193.23|1195.28|1192.48|0
1657853100000|2022-07-15 02:45:00|1195.53|1192.73|1198.02|1195.22|1198.02|1195.22|1195.53|1192.73|0
1657853400000|2022-07-15 02:50:00|1197.77|1194.97|1194.53|1191.73|1197.77|1194.97|1194.53|1191.73|0
1657853700000|2022-07-15 02:55:00|1194.28|1191.48|1194.03|1191.23|1195.28|1192.48|1193.78|1190.98|0
1657854000000|2022-07-15 03:00:00|1194.28|1191.48|1193.78|1190.98|1194.53|1191.73|1193.28|1190.48|0
1657854300000|2022-07-15 03:05:00|1193.91|1191.11|1195.78|1192.98|1195.78|1192.98|1193.78|1190.98|0
1657854600000|2022-07-15 03:10:00|1195.66|1192.86|1196.15|1193.35|1196.27|1193.47|1194.28|1191.48|0
1657854900000|2022-07-15 03:15:00|1196.02|1193.22|1199.02|1196.22|1199.02|1196.22|1195.03|1192.23|0
1657855200000|2022-07-15 03:20:00|1199.4|1196.6|1197.02|1194.22|1200.27|1197.47|1196.52|1193.72|0
1657855500000|2022-07-15 03:25:00|1197.15|1194.35|1197.4|1194.6|1197.4|1194.6|1195.03|1192.23|0
1657855800000|2022-07-15 03:30:00|1197.27|1194.47|1194.53|1191.73|1197.52|1194.72|1194.53|1191.73|0
1657856100000|2022-07-15 03:35:00|1194.03|1191.23|1194.28|1191.48|1195.78|1192.98|1194.03|1191.23|0
1657856400000|2022-07-15 03:40:00|1194.53|1191.73|1194.16|1191.36|1194.78|1191.98|1193.78|1190.98|0
1657856700000|2022-07-15 03:45:00|1193.91|1191.11|1194.78|1191.98|1196.02|1193.22|1193.53|1190.73|0
1657857000000|2022-07-15 03:50:00|1194.66|1191.86|1193.78|1190.98|1195.53|1192.73|1193.03|1190.23|0
1657857300000|2022-07-15 03:55:00|1194.03|1191.23|1193.53|1190.73|1194.28|1191.48|1193.03|1190.23|0
1657857600000|2022-07-15 04:00:00|1193.28|1190.48|1196.27|1193.47|1196.27|1193.47|1193.16|1190.36|0
1657857900000|2022-07-15 04:05:00|1196.15|1193.35|1196.15|1193.35|1197.15|1194.35|1195.53|1192.73|0
1657858200000|2022-07-15 04:10:00|1196.52|1193.72|1195.53|1192.73|1196.52|1193.72|1195.03|1192.23|0
1657858500000|2022-07-15 04:15:00|1195.77|1192.97|1195.53|1192.73|1196.27|1193.47|1195.28|1192.48|0
1657858800000|2022-07-15 04:20:00|1195.28|1192.48|1196.02|1193.22|1196.52|1193.72|1195.28|1192.48|0
1657859100000|2022-07-15 04:25:00|1196.15|1193.35|1196.27|1193.47|1196.52|1193.72|1195.53|1192.73|0
1657859400000|2022-07-15 04:30:00|1196.15|1193.35|1195.77|1192.97|1196.27|1193.47|1195.16|1192.36|0
1657859700000|2022-07-15 04:35:00|1195.65|1192.85|1195.77|1192.97|1197.02|1194.22|1195.52|1192.72|0
1657860000000|2022-07-15 04:40:00|1195.9|1193.1|1196.77|1193.97|1197.27|1194.47|1195.52|1192.72|0
1657860300000|2022-07-15 04:45:00|1196.9|1194.1|1197.52|1194.72|1197.52|1194.72|1196.27|1193.47|0
1657860600000|2022-07-15 04:50:00|1197.77|1194.97|1197.02|1194.22|1198.52|1195.72|1196.77|1193.97|0
1657860900000|2022-07-15 04:55:00|1197.27|1194.47|1197.65|1194.85|1198.02|1195.22|1196.77|1193.97|0
1657861200000|2022-07-15 05:00:00|1197.52|1194.72|1199.65|1196.85|1199.77|1196.97|1196.52|1193.72|0
1657861500000|2022-07-15 05:05:00|1199.52|1196.72|1200.02|1197.22|1200.27|1197.47|1199.02|1196.22|0
1657861800000|2022-07-15 05:10:00|1200.27|1197.47|1200.9|1198.1|1201.27|1198.47|1199.52|1196.72|0
1657862100000|2022-07-15 05:15:00|1200.77|1197.97|1201.65|1198.85|1202.27|1199.47|1200.77|1197.97|0
1657862400000|2022-07-15 05:20:00|1201.52|1198.72|1202.52|1199.72|1202.9|1200.1|1200.77|1197.97|0
1657862700000|2022-07-15 05:25:00|1202.77|1199.97|1203.27|1200.47|1203.27|1200.47|1201.9|1199.1|0
1657863000000|2022-07-15 05:30:00|1203.65|1200.85|1206.02|1203.22|1206.27|1203.47|1203.02|1200.22|0
1657863300000|2022-07-15 05:35:00|1206.27|1203.47|1206.52|1203.72|1206.52|1203.72|1204.9|1202.1|0
1657863600000|2022-07-15 05:40:00|1206.65|1203.85|1206.02|1203.22|1207.52|1204.72|1205.77|1202.97|0
1657863900000|2022-07-15 05:45:00|1206.27|1203.47|1202.27|1199.47|1206.27|1203.47|1202.27|1199.47|0
1657864200000|2022-07-15 05:50:00|1202.52|1199.72|1203.27|1200.47|1203.27|1200.47|1201.02|1198.22|0
1657864500000|2022-07-15 05:55:00|1203.52|1200.72|1202.02|1199.22|1204.02|1201.22|1200.9|1198.1|0
1657864800000|2022-07-15 06:00:00|1202.52|1199.72|1202.03|1199.23|1203.27|1200.47|1200.78|1197.98|0
1657865100000|2022-07-15 06:05:00|1202.28|1199.48|1201.77|1198.97|1205.52|1202.72|1201.27|1198.47|0
1657865400000|2022-07-15 06:10:00|1202.27|1199.47|1199.52|1196.72|1203.15|1200.35|1199.52|1196.72|0
1657865700000|2022-07-15 06:15:00|1199.77|1196.97|1200.27|1197.47|1201.27|1198.47|1199.15|1196.35|0
1657866000000|2022-07-15 06:20:00|1200.02|1197.22|1203.02|1200.22|1204.02|1201.22|1199.9|1197.1|0
1657866300000|2022-07-15 06:25:00|1203.27|1200.47|1204.02|1201.22|1205.52|1202.72|1202.65|1199.85|0
1657866600000|2022-07-15 06:30:00|1204.27|1201.47|1206.15|1203.35|1206.52|1203.72|1202.52|1199.72|0
1657866900000|2022-07-15 06:35:00|1206.02|1203.22|1211.02|1208.22|1211.27|1208.47|1205.77|1202.97|0
1657867200000|2022-07-15 06:40:00|1211.27|1208.47|1211.15|1208.35|1212.77|1209.97|1210.15|1207.35|0
1657867500000|2022-07-15 06:45:00|1210.52|1207.72|1210.9|1208.1|1211.52|1208.72|1209.02|1206.22|0
1657867800000|2022-07-15 06:50:00|1210.77|1207.97|1211.02|1208.22|1211.27|1208.47|1209.77|1206.97|0
1657868100000|2022-07-15 06:55:00|1211.27|1208.47|1213.02|1210.22|1213.02|1210.22|1210.65|1207.85|0
1657868400000|2022-07-15 07:00:00|1213.65|1210.85|1213.77|1210.97|1216.02|1213.22|1211.27|1208.47|0
1657868700000|2022-07-15 07:05:00|1212.7|1210.3|1216.57|1214.17|1220.57|1218.17|1212.7|1210.3|0
1657869000000|2022-07-15 07:10:00|1216.32|1213.92|1213.32|1210.92|1217.2|1214.8|1212.82|1210.42|0
1657869300000|2022-07-15 07:15:00|1213.82|1211.42|1206.32|1203.92|1214.07|1211.67|1206.32|1203.92|0
1657869600000|2022-07-15 07:20:00|1205.7|1203.3|1205.07|1202.67|1207.82|1205.42|1203.82|1201.42|0
1657869900000|2022-07-15 07:25:00|1204.45|1202.05|1204.2|1201.8|1204.95|1202.55|1201.2|1198.8|0
1657870200000|2022-07-15 07:30:00|1203.95|1201.55|1205.57|1203.17|1206.45|1204.05|1202.07|1199.67|0
1657870500000|2022-07-15 07:35:00|1205.82|1203.42|1202.45|1200.05|1206.07|1203.67|1201.32|1198.92|0
1657870800000|2022-07-15 07:40:00|1202.82|1200.42|1205.2|1202.8|1206.07|1203.67|1202.45|1200.05|0
1657871100000|2022-07-15 07:45:00|1205.32|1202.92|1207.2|1204.8|1207.32|1204.92|1204.07|1201.67|0
1657871400000|2022-07-15 07:50:00|1207.32|1204.92|1208.7|1206.3|1209.7|1207.3|1206.82|1204.42|0
1657871700000|2022-07-15 07:55:00|1208.95|1206.55|1206.57|1204.17|1208.95|1206.55|1205.07|1202.67|0
1657872000000|2022-07-15 08:00:00|1206.32|1203.92|1211.95|1209.55|1212.07|1209.67|1205.82|1203.42|0
1657872300000|2022-07-15 08:05:00|1211.07|1208.67|1209.07|1206.67|1211.57|1209.17|1208.32|1205.92|0
1657872600000|2022-07-15 08:10:00|1209.57|1207.17|1210.07|1207.67|1211.07|1208.67|1208.07|1205.67|0
1657872900000|2022-07-15 08:15:00|1209.82|1207.42|1210.57|1208.17|1211.95|1209.55|1209.07|1206.67|0
1657873200000|2022-07-15 08:20:00|1210.2|1207.8|1207.82|1205.42|1211.82|1209.42|1207.32|1204.92|0
1657873500000|2022-07-15 08:25:00|1208.07|1205.67|1205.57|1203.17|1208.07|1205.67|1205.57|1203.17|0
1657873800000|2022-07-15 08:30:00|1205.07|1202.67|1205.7|1203.3|1206.57|1204.17|1203.82|1201.42|0
1657874100000|2022-07-15 08:35:00|1205.95|1203.55|1205.07|1202.67|1206.07|1203.67|1203.82|1201.42|0
1657874400000|2022-07-15 08:40:00|1204.82|1202.42|1199.32|1196.92|1204.95|1202.55|1198.82|1196.42|0
1657874700000|2022-07-15 08:45:00|1199.07|1196.67|1195.82|1193.42|1200.45|1198.05|1195.57|1193.17|0
1657875000000|2022-07-15 08:50:00|1195.7|1193.3|1194.82|1192.42|1196.32|1193.92|1192.83|1190.43|0
1657875300000|2022-07-15 08:55:00|1194.7|1192.3|1198.57|1196.17|1198.95|1196.55|1194.33|1191.93|0
1657875600000|2022-07-15 09:00:00|1198.95|1196.55|1197.07|1194.67|1198.95|1196.55|1196.32|1193.92|0
1657875900000|2022-07-15 09:05:00|1196.82|1194.42|1194.57|1192.17|1196.82|1194.42|1194.08|1191.68|0
1657876200000|2022-07-15 09:10:00|1194.21|1191.81|1194.82|1192.42|1195.07|1192.67|1192.58|1190.18|0
1657876500000|2022-07-15 09:15:00|1194.32|1191.92|1196.57|1194.17|1196.95|1194.55|1193.71|1191.31|0
1657876800000|2022-07-15 09:20:00|1197.07|1194.67|1200.07|1197.67|1200.32|1197.92|1196.57|1194.17|0
1657877100000|2022-07-15 09:25:00|1200.2|1197.8|1198.57|1196.17|1200.32|1197.92|1197.7|1195.3|0
1657877400000|2022-07-15 09:30:00|1198.82|1196.42|1196.07|1193.67|1199.07|1196.67|1195.95|1193.55|0
1657877700000|2022-07-15 09:35:00|1195.95|1193.55|1196.45|1194.05|1199.32|1196.92|1195.95|1193.55|0
1657878000000|2022-07-15 09:40:00|1196.32|1193.92|1198.07|1195.67|1198.7|1196.3|1196.32|1193.92|0
1657878300000|2022-07-15 09:45:00|1197.7|1195.3|1201.07|1198.67|1201.07|1198.67|1197.57|1195.17|0
1657878600000|2022-07-15 09:50:00|1200.82|1198.42|1202.82|1200.42|1203.07|1200.67|1200.57|1198.17|0
1657878900000|2022-07-15 09:55:00|1203.07|1200.67|1200.57|1198.17|1203.07|1200.67|1198.82|1196.42|0
1657879200000|2022-07-15 10:00:00|1201.07|1198.67|1201.32|1198.92|1203.82|1201.42|1200.57|1198.17|0
1657879500000|2022-07-15 10:05:00|1201.57|1199.17|1201.82|1199.42|1203.32|1200.92|1201.07|1198.67|0
1657879800000|2022-07-15 10:10:00|1202.57|1200.17|1201.82|1199.42|1202.82|1200.42|1201.07|1198.67|0
1657880100000|2022-07-15 10:15:00|1202.07|1199.67|1202.57|1200.17|1202.82|1200.42|1201.07|1198.67|0
1657880400000|2022-07-15 10:20:00|1202.82|1200.42|1199.57|1197.17|1203.07|1200.67|1197.32|1194.92|0
1657880700000|2022-07-15 10:25:00|1199.7|1197.3|1197.82|1195.42|1200.2|1197.8|1197.32|1194.92|0
1657881000000|2022-07-15 10:30:00|1197.95|1195.55|1200.32|1197.92|1200.32|1197.92|1197.07|1194.67|0
1657881300000|2022-07-15 10:35:00|1200.2|1197.8|1199.57|1197.17|1201.32|1198.92|1199.57|1197.17|0
1657881600000|2022-07-15 10:40:00|1199.45|1197.05|1199.32|1196.92|1200.57|1198.17|1199.07|1196.67|0
1657881900000|2022-07-15 10:45:00|1199.7|1197.3|1196.95|1194.55|1199.95|1197.55|1196.82|1194.42|0
1657882200000|2022-07-15 10:50:00|1197.32|1194.92|1197.82|1195.42|1198.7|1196.3|1196.82|1194.42|0
1657882500000|2022-07-15 10:55:00|1197.7|1195.3|1198.32|1195.92|1199.32|1196.92|1197.32|1194.92|0
1657882800000|2022-07-15 11:00:00|1197.95|1195.55|1195.95|1193.55|1198.57|1196.17|1195.07|1192.67|0
1657883100000|2022-07-15 11:05:00|1196.07|1193.67|1196.07|1193.67|1197.07|1194.67|1194.7|1192.3|0
1657883400000|2022-07-15 11:10:00|1196.32|1193.92|1193.82|1191.42|1197.07|1194.67|1193.33|1190.93|0
1657883700000|2022-07-15 11:15:00|1194.07|1191.67|1195.57|1193.17|1195.7|1193.3|1194.07|1191.67|0
1657884000000|2022-07-15 11:20:00|1195.45|1193.05|1193.08|1190.68|1195.82|1193.42|1192.08|1189.68|0
1657884300000|2022-07-15 11:25:00|1192.96|1190.56|1193.57|1191.17|1193.82|1191.42|1191.58|1189.18|0
1657884600000|2022-07-15 11:30:00|1193.45|1191.05|1192.08|1189.68|1193.57|1191.17|1191.83|1189.43|0
1657884900000|2022-07-15 11:35:00|1192.33|1189.93|1194.32|1191.92|1194.57|1192.17|1191.83|1189.43|0
1657885200000|2022-07-15 11:40:00|1194.2|1191.8|1197.32|1194.92|1197.57|1195.17|1194.07|1191.67|0
1657885500000|2022-07-15 11:45:00|1197.57|1195.17|1195.07|1192.67|1197.82|1195.42|1195.07|1192.67|0
1657885800000|2022-07-15 11:50:00|1195.32|1192.92|1196.57|1194.17|1197.07|1194.67|1195.32|1192.92|0
1657886100000|2022-07-15 11:55:00|1196.82|1194.42|1200.07|1197.67|1200.07|1197.67|1196.32|1193.92|0
1657886400000|2022-07-15 12:00:00|1199.82|1197.42|1199.57|1197.17|1199.95|1197.55|1197.32|1194.92|0
1657886700000|2022-07-15 12:05:00|1200.07|1197.67|1200.07|1197.67|1201.07|1198.67|1198.82|1196.42|0
1657887000000|2022-07-15 12:10:00|1199.82|1197.42|1200.07|1197.67|1201.82|1199.42|1199.82|1197.42|0
1657887300000|2022-07-15 12:15:00|1200.32|1197.92|1203.32|1200.92|1204.32|1201.92|1199.82|1197.42|0
1657887600000|2022-07-15 12:20:00|1203.82|1201.42|1204.95|1202.55|1207.07|1204.67|1203.57|1201.17|0
1657887900000|2022-07-15 12:25:00|1204.82|1202.42|1202.7|1200.3|1204.82|1202.42|1199.7|1197.3|0
1657888200000|2022-07-15 12:30:00|1203.95|1201.55|1206.07|1203.67|1214.07|1211.67|1200.2|1197.8|0
1657888500000|2022-07-15 12:35:00|1206.57|1204.17|1190.82|1188.42|1207.57|1205.17|1190.82|1188.42|0
1657888800000|2022-07-15 12:40:00|1190.57|1188.17|1190.07|1187.67|1193.45|1191.05|1189.32|1186.92|0
1657889100000|2022-07-15 12:45:00|1189.57|1187.17|1175.08|1172.68|1190.32|1187.92|1174.08|1171.68|0
1657889400000|2022-07-15 12:50:00|1175.58|1173.18|1170.83|1168.43|1175.83|1173.43|1168.33|1165.93|0
1657889700000|2022-07-15 12:55:00|1171.08|1168.68|1173.32|1170.92|1174.57|1172.17|1168.83|1166.43|0
1657890000000|2022-07-15 13:00:00|1173.57|1171.17|1169.07|1166.67|1174.07|1171.67|1168.07|1165.67|0
1657890300000|2022-07-15 13:05:00|1169.32|1166.92|1164.33|1161.93|1169.57|1167.17|1162.08|1159.68|0
1657890600000|2022-07-15 13:10:00|1164.58|1162.18|1168.95|1166.55|1170.07|1167.67|1164.58|1162.18|0
1657890900000|2022-07-15 13:15:00|1169.07|1166.67|1169.95|1167.55|1171.82|1169.42|1168.82|1166.42|0
1657891200000|2022-07-15 13:20:00|1170.07|1167.67|1169.07|1166.67|1172.32|1169.92|1168.82|1166.42|0
1657891500000|2022-07-15 13:25:00|1168.32|1165.92|1160.33|1157.93|1168.32|1165.92|1159.08|1156.68|0
1657891800000|2022-07-15 13:30:00|1159.33|1156.93|1160.82|1158.42|1160.82|1158.42|1153.71|1151.31|0
1657892100000|2022-07-15 13:35:00|1158.82|1156.42|1166.07|1163.67|1167.82|1165.42|1156.32|1153.92|0
1657892400000|2022-07-15 13:40:00|1165.07|1162.67|1165.82|1163.42|1170.07|1167.67|1164.57|1162.17|0
1657892700000|2022-07-15 13:45:00|1165.07|1162.67|1171.32|1168.92|1175.32|1172.92|1165.07|1162.67|0
1657893000000|2022-07-15 13:50:00|1171.82|1169.42|1178.82|1176.42|1180.32|1177.92|1170.82|1168.42|0
1657893300000|2022-07-15 13:55:00|1179.82|1177.42|1170.95|1168.55|1181.32|1178.92|1169.82|1167.42|0
1657893600000|2022-07-15 14:00:00|1163.21|1160.81|1158.08|1155.68|1163.58|1161.18|1147.58|1145.18|0
1657893900000|2022-07-15 14:05:00|1158.58|1156.18|1160.08|1157.68|1166.07|1163.67|1155.33|1152.93|0
1657894200000|2022-07-15 14:10:00|1159.83|1157.43|1158.08|1155.68|1162.83|1160.43|1154.83|1152.43|0
1657894500000|2022-07-15 14:15:00|1158.33|1155.93|1156.33|1153.93|1161.08|1158.68|1154.83|1152.43|0
1657894800000|2022-07-15 14:20:00|1155.83|1153.43|1153.08|1150.68|1166.07|1163.67|1152.33|1149.93|0
1657895100000|2022-07-15 14:25:00|1151.83|1149.43|1144.33|1141.93|1155.46|1153.06|1143.58|1141.18|0
1657895400000|2022-07-15 14:30:00|1143.58|1141.18|1145.32|1142.92|1147.33|1144.93|1143.33|1140.93|0
1657895700000|2022-07-15 14:35:00|1145.57|1143.17|1149.82|1147.42|1150.32|1147.92|1143.82|1141.42|0
1657896000000|2022-07-15 14:40:00|1149.32|1146.92|1153.57|1151.17|1153.57|1151.17|1147.82|1145.42|0
1657896300000|2022-07-15 14:45:00|1153.82|1151.42|1153.08|1150.68|1157.57|1155.17|1151.58|1149.18|0
1657896600000|2022-07-15 14:50:00|1153.83|1151.43|1153.33|1150.93|1155.58|1153.18|1151.83|1149.43|0
1657896900000|2022-07-15 14:55:00|1154.08|1151.68|1149.33|1146.93|1154.83|1152.43|1148.08|1145.68|0
1657897200000|2022-07-15 15:00:00|1149.58|1147.18|1146.58|1144.18|1150.46|1148.06|1145.58|1143.18|0
1657897500000|2022-07-15 15:05:00|1146.33|1143.93|1141.08|1138.68|1148.08|1145.68|1139.83|1137.43|0
1657897800000|2022-07-15 15:10:00|1140.33|1137.93|1140.83|1138.43|1144.33|1141.93|1140.33|1137.93|0
1657898100000|2022-07-15 15:15:00|1140.33|1137.93|1141.58|1139.18|1142.33|1139.93|1138.08|1135.68|0
1657898400000|2022-07-15 15:20:00|1141.33|1138.93|1139.83|1137.43|1141.33|1138.93|1138.08|1135.68|0
1657898700000|2022-07-15 15:25:00|1139.58|1137.18|1141.83|1139.43|1142.08|1139.68|1139.08|1136.68|0
1657899000000|2022-07-15 15:30:00|1142.08|1139.68|1142.58|1140.18|1145.33|1142.93|1139.08|1136.68|0
1657899300000|2022-07-15 15:35:00|1142.71|1140.31|1139.83|1137.43|1143.83|1141.43|1138.83|1136.43|0
1657899600000|2022-07-15 15:40:00|1140.58|1138.18|1140.83|1138.43|1142.83|1140.43|1139.33|1136.93|0
1657899900000|2022-07-15 15:45:00|1140.58|1138.18|1140.71|1138.31|1142.58|1140.18|1137.83|1135.43|0
1657900200000|2022-07-15 15:50:00|1141.58|1139.18|1144.08|1141.68|1144.08|1141.68|1141.08|1138.68|0
1657900500000|2022-07-15 15:55:00|1144.83|1142.43|1145.83|1143.43|1146.58|1144.18|1143.08|1140.68|0
1657900800000|2022-07-15 16:00:00|1146.33|1143.93|1144.58|1142.18|1148.33|1145.93|1143.58|1141.18|0
1657901100000|2022-07-15 16:05:00|1144.83|1142.43|1150.08|1147.68|1150.83|1148.43|1144.83|1142.43|0
1657901400000|2022-07-15 16:10:00|1150.33|1147.93|1149.83|1147.43|1152.58|1150.18|1148.33|1145.93|0
1657901700000|2022-07-15 16:15:00|1150.33|1147.93|1146.83|1144.43|1151.33|1148.93|1146.83|1144.43|0
1657902000000|2022-07-15 16:20:00|1147.08|1144.68|1148.83|1146.43|1149.08|1146.68|1146.33|1143.93|0
1657902300000|2022-07-15 16:25:00|1149.08|1146.68|1148.33|1145.93|1149.96|1147.56|1147.08|1144.68|0
1657902600000|2022-07-15 16:30:00|1148.46|1146.06|1151.33|1148.93|1153.33|1150.93|1147.33|1144.93|0
1657902900000|2022-07-15 16:35:00|1151.83|1149.43|1151.08|1148.68|1152.83|1150.43|1150.08|1147.68|0
1657903200000|2022-07-15 16:40:00|1151.33|1148.93|1149.58|1147.18|1154.08|1151.68|1148.83|1146.43|0
1657903500000|2022-07-15 16:45:00|1149.96|1147.56|1147.33|1144.93|1150.08|1147.68|1146.58|1144.18|0
1657903800000|2022-07-15 16:50:00|1147.08|1144.68|1149.83|1147.43|1150.83|1148.43|1146.58|1144.18|0
1657904100000|2022-07-15 16:55:00|1149.71|1147.31|1148.83|1146.43|1150.58|1148.18|1147.58|1145.18|0
1657904400000|2022-07-15 17:00:00|1148.58|1146.18|1146.33|1143.93|1148.83|1146.43|1146.33|1143.93|0
1657904700000|2022-07-15 17:05:00|1146.08|1143.68|1144.33|1141.93|1146.83|1144.43|1144.08|1141.68|0
1657905000000|2022-07-15 17:10:00|1144.58|1142.18|1144.33|1141.93|1145.33|1142.93|1143.58|1141.18|0
1657905300000|2022-07-15 17:15:00|1145.08|1142.68|1144.83|1142.43|1146.58|1144.18|1144.33|1141.93|0
1657905600000|2022-07-15 17:20:00|1144.58|1142.18|1144.33|1141.93|1146.33|1143.93|1144.08|1141.68|0
1657905900000|2022-07-15 17:25:00|1144.08|1141.68|1140.33|1137.93|1144.58|1142.18|1140.33|1137.93|0
1657906200000|2022-07-15 17:30:00|1140.58|1138.18|1139.83|1137.43|1141.83|1139.43|1139.08|1136.68|0
1657906500000|2022-07-15 17:35:00|1140.08|1137.68|1139.08|1136.68|1141.08|1138.68|1139.08|1136.68|0
1657906800000|2022-07-15 17:40:00|1138.83|1136.43|1141.08|1138.68|1141.58|1139.18|1138.83|1136.43|0
1657907100000|2022-07-15 17:45:00|1141.33|1138.93|1142.58|1140.18|1142.58|1140.18|1140.33|1137.93|0
1657907400000|2022-07-15 17:50:00|1142.83|1140.43|1146.33|1143.93|1146.33|1143.93|1141.58|1139.18|0
1657907700000|2022-07-15 17:55:00|1146.71|1144.31|1144.58|1142.18|1147.08|1144.68|1144.08|1141.68|0
1657908000000|2022-07-15 18:00:00|1144.33|1141.93|1148.08|1145.68|1149.08|1146.68|1143.83|1141.43|0
1657908300000|2022-07-15 18:05:00|1147.83|1145.43|1145.83|1143.43|1148.33|1145.93|1145.83|1143.43|0
1657908600000|2022-07-15 18:10:00|1145.33|1142.93|1143.83|1141.43|1147.21|1144.81|1143.83|1141.43|0
1657908900000|2022-07-15 18:15:00|1143.58|1141.18|1142.58|1140.18|1144.58|1142.18|1142.33|1139.93|0
1657909200000|2022-07-15 18:20:00|1142.33|1139.93|1144.96|1142.56|1147.08|1144.68|1142.33|1139.93|0
1657909500000|2022-07-15 18:25:00|1144.83|1142.43|1143.58|1141.18|1147.58|1145.18|1143.58|1141.18|0
1657909800000|2022-07-15 18:30:00|1143.83|1141.43|1144.08|1141.68|1145.08|1142.68|1142.83|1140.43|0
1657910100000|2022-07-15 18:35:00|1144.33|1141.93|1144.58|1142.18|1145.33|1142.93|1143.83|1141.43|0
1657910400000|2022-07-15 18:40:00|1144.33|1141.93|1141.58|1139.18|1144.83|1142.43|1141.58|1139.18|0
1657910700000|2022-07-15 18:45:00|1141.33|1138.93|1138.83|1136.43|1141.33|1138.93|1138.83|1136.43|0
1657911000000|2022-07-15 18:50:00|1139.08|1136.68|1140.33|1137.93|1141.33|1138.93|1138.83|1136.43|0
1657911300000|2022-07-15 18:55:00|1140.46|1138.06|1143.08|1140.68|1143.58|1141.18|1140.21|1137.81|0
1657911600000|2022-07-15 19:00:00|1143.83|1141.43|1142.33|1139.93|1145.83|1143.43|1142.33|1139.93|0
1657911900000|2022-07-15 19:05:00|1142.58|1140.18|1141.08|1138.68|1143.58|1141.18|1140.83|1138.43|0
1657912200000|2022-07-15 19:10:00|1141.33|1138.93|1143.58|1141.18|1143.83|1141.43|1140.33|1137.93|0
1657912500000|2022-07-15 19:15:00|1143.33|1140.93|1143.58|1141.18|1144.08|1141.68|1141.08|1138.68|0
1657912800000|2022-07-15 19:20:00|1143.33|1140.93|1145.33|1142.93|1145.33|1142.93|1141.33|1138.93|0
1657913100000|2022-07-15 19:25:00|1146.08|1143.68|1144.83|1142.43|1146.08|1143.68|1143.83|1141.43|0
1657913400000|2022-07-15 19:30:00|1145.08|1142.68|1148.83|1146.43|1150.08|1147.68|1144.33|1141.93|0
1657913700000|2022-07-15 19:35:00|1148.58|1146.18|1147.83|1145.43|1150.33|1147.93|1145.33|1142.93|0
1657914000000|2022-07-15 19:40:00|1148.08|1145.68|1143.08|1140.68|1148.58|1146.18|1143.08|1140.68|0
1657914300000|2022-07-15 19:45:00|1143.33|1140.93|1146.83|1144.43|1147.08|1144.68|1142.58|1140.18|0
1657914600000|2022-07-15 19:50:00|1145.83|1143.43|1143.33|1140.93|1150.58|1148.18|1143.33|1140.93|0
1657914900000|2022-07-15 19:55:00|1142.83|1140.43|1136.08|1133.68|1142.83|1140.43|1134.58|1132.18|0
1657915200000|2022-07-15 20:00:00|1136.83|1134.43|1136.08|1133.68|1138.83|1136.43|1135.58|1133.18|0
1657915500000|2022-07-15 20:05:00|1136.58|1134.18|1135.83|1133.43|1137.08|1134.68|1135.83|1133.43|0
1657915800000|2022-07-15 20:10:00|1135.58|1133.18|1136.83|1134.43|1137.08|1134.68|1134.83|1132.43|0
1658103300000|2022-07-18 00:15:00|1129.66|1126.86|1129.78|1126.98|1130.53|1127.73|1129.53|1126.73|0
1658103600000|2022-07-18 00:20:00|1129.66|1126.86|1129.16|1126.36|1130.28|1127.48|1129.03|1126.23|0
1658103900000|2022-07-18 00:25:00|1129.28|1126.48|1128.53|1125.73|1129.53|1126.73|1128.53|1125.73|0
1658104200000|2022-07-18 00:30:00|1128.78|1125.98|1130.16|1127.36|1130.41|1127.61|1128.41|1125.61|0
1658104500000|2022-07-18 00:35:00|1130.28|1127.48|1133.53|1130.73|1133.78|1130.98|1129.28|1126.48|0
1658104800000|2022-07-18 00:40:00|1133.28|1130.48|1134.28|1131.48|1135.03|1132.23|1132.53|1129.73|0
1658105100000|2022-07-18 00:45:00|1134.16|1131.36|1134.28|1131.48|1134.28|1131.48|1133.03|1130.23|0
1658105400000|2022-07-18 00:50:00|1134.53|1131.73|1134.91|1132.11|1135.53|1132.73|1134.03|1131.23|0
1658105700000|2022-07-18 00:55:00|1135.03|1132.23|1134.03|1131.23|1135.16|1132.36|1133.03|1130.23|0
1658106000000|2022-07-18 01:00:00|1133.78|1130.98|1132.03|1129.23|1134.03|1131.23|1132.03|1129.23|0
1658106300000|2022-07-18 01:05:00|1132.28|1129.48|1132.03|1129.23|1133.53|1130.73|1131.78|1128.98|0
1658106600000|2022-07-18 01:10:00|1131.78|1128.98|1132.03|1129.23|1133.78|1130.98|1131.78|1128.98|0
1658106900000|2022-07-18 01:15:00|1131.78|1128.98|1128.53|1125.73|1132.03|1129.23|1128.53|1125.73|0
1658107200000|2022-07-18 01:20:00|1128.66|1125.86|1127.28|1124.48|1129.53|1126.73|1126.78|1123.98|0
1658107500000|2022-07-18 01:25:00|1127.03|1124.23|1128.03|1125.23|1128.28|1125.48|1126.28|1123.48|0
1658107800000|2022-07-18 01:30:00|1127.66|1124.86|1127.53|1124.73|1129.53|1126.73|1127.53|1124.73|0
1658108100000|2022-07-18 01:35:00|1127.28|1124.48|1131.53|1128.73|1132.28|1129.48|1127.28|1124.48|0
1658108400000|2022-07-18 01:40:00|1131.66|1128.86|1130.78|1127.98|1131.91|1129.11|1130.03|1127.23|0
1658108700000|2022-07-18 01:45:00|1130.66|1127.86|1129.03|1126.23|1131.28|1128.48|1128.78|1125.98|0
1658109000000|2022-07-18 01:50:00|1129.16|1126.36|1128.03|1125.23|1129.16|1126.36|1127.53|1124.73|0
1658109300000|2022-07-18 01:55:00|1128.16|1125.36|1128.16|1125.36|1128.91|1126.11|1128.03|1125.23|0
1658109600000|2022-07-18 02:00:00|1128.03|1125.23|1128.66|1125.86|1128.78|1125.98|1127.28|1124.48|0
1658109900000|2022-07-18 02:05:00|1128.78|1125.98|1128.91|1126.11|1129.28|1126.48|1128.41|1125.61|0
1658110200000|2022-07-18 02:10:00|1128.78|1125.98|1129.03|1126.23|1129.53|1126.73|1127.78|1124.98|0
1658110500000|2022-07-18 02:15:00|1128.91|1126.11|1128.03|1125.23|1128.91|1126.11|1127.28|1124.48|0
1658110800000|2022-07-18 02:20:00|1127.78|1124.98|1128.53|1125.73|1128.91|1126.11|1127.28|1124.48|0
1658111100000|2022-07-18 02:25:00|1128.78|1125.98|1130.03|1127.23|1130.28|1127.48|1128.03|1125.23|0
1658111400000|2022-07-18 02:30:00|1129.78|1126.98|1128.41|1125.61|1129.78|1126.98|1128.03|1125.23|0
1658111700000|2022-07-18 02:35:00|1128.28|1125.48|1128.16|1125.36|1130.41|1127.61|1126.78|1123.98|0
1658112000000|2022-07-18 02:40:00|1128.28|1125.48|1127.53|1124.73|1128.66|1125.86|1127.03|1124.23|0
1658112300000|2022-07-18 02:45:00|1127.41|1124.61|1127.53|1124.73|1128.66|1125.86|1126.91|1124.11|0
1658112600000|2022-07-18 02:50:00|1127.03|1124.23|1127.28|1124.48|1127.78|1124.98|1126.53|1123.73|0
1658112900000|2022-07-18 02:55:00|1127.03|1124.23|1126.53|1123.73|1127.16|1124.36|1126.28|1123.48|0
1658113200000|2022-07-18 03:00:00|1126.41|1123.61|1125.03|1122.23|1126.78|1123.98|1124.53|1121.73|0
1658113500000|2022-07-18 03:05:00|1124.91|1122.11|1122.78|1119.98|1124.91|1122.11|1122.53|1119.73|0
1658113800000|2022-07-18 03:10:00|1122.53|1119.73|1122.78|1119.98|1123.28|1120.48|1121.28|1118.48|0
1658114100000|2022-07-18 03:15:00|1122.53|1119.73|1121.78|1118.98|1122.53|1119.73|1121.53|1118.73|0
1658114400000|2022-07-18 03:20:00|1121.91|1119.11|1120.03|1117.23|1122.53|1119.73|1119.53|1116.73|0
1658114700000|2022-07-18 03:25:00|1119.91|1117.11|1119.78|1116.98|1120.53|1117.73|1119.16|1116.36|0
1658115000000|2022-07-18 03:30:00|1120.03|1117.23|1120.28|1117.48|1121.28|1118.48|1119.53|1116.73|0
1658115300000|2022-07-18 03:35:00|1120.53|1117.73|1120.16|1117.36|1121.78|1118.98|1119.53|1116.73|0
1658115600000|2022-07-18 03:40:00|1120.03|1117.23|1121.03|1118.23|1121.41|1118.61|1119.53|1116.73|0
1658115900000|2022-07-18 03:45:00|1120.78|1117.98|1121.28|1118.48|1121.28|1118.48|1120.53|1117.73|0
1658116200000|2022-07-18 03:50:00|1121.41|1118.61|1120.66|1117.86|1121.66|1118.86|1120.28|1117.48|0
1658116500000|2022-07-18 03:55:00|1120.78|1117.98|1120.78|1117.98|1121.03|1118.23|1120.03|1117.23|0
1658116800000|2022-07-18 04:00:00|1120.66|1117.86|1119.53|1116.73|1120.66|1117.86|1119.28|1116.48|0
1658117100000|2022-07-18 04:05:00|1119.78|1116.98|1119.78|1116.98|1120.28|1117.48|1119.53|1116.73|0
1658117400000|2022-07-18 04:10:00|1119.53|1116.73|1120.53|1117.73|1120.53|1117.73|1119.28|1116.48|0
1658117700000|2022-07-18 04:15:00|1120.78|1117.98|1120.78|1117.98|1121.03|1118.23|1120.53|1117.73|0
1658118000000|2022-07-18 04:20:00|1120.91|1118.11|1122.28|1119.48|1122.28|1119.48|1120.91|1118.11|0
1658118300000|2022-07-18 04:25:00|1122.53|1119.73|1121.66|1118.86|1123.28|1120.48|1121.66|1118.86|0
1658118600000|2022-07-18 04:30:00|1121.53|1118.73|1122.16|1119.36|1122.28|1119.48|1121.53|1118.73|0
1658118900000|2022-07-18 04:35:00|1122.03|1119.23|1120.53|1117.73|1122.03|1119.23|1120.53|1117.73|0
1658119200000|2022-07-18 04:40:00|1120.78|1117.98|1120.53|1117.73|1121.28|1118.48|1120.53|1117.73|0
1658119500000|2022-07-18 04:45:00|1120.28|1117.48|1120.78|1117.98|1120.91|1118.11|1120.03|1117.23|0
1658119800000|2022-07-18 04:50:00|1120.91|1118.11|1120.03|1117.23|1120.91|1118.11|1119.78|1116.98|0
1658120100000|2022-07-18 04:55:00|1120.28|1117.48|1118.91|1116.11|1120.41|1117.61|1118.53|1115.73|0
1658120400000|2022-07-18 05:00:00|1118.53|1115.73|1121.03|1118.23|1121.53|1118.73|1118.28|1115.48|0
1658120700000|2022-07-18 05:05:00|1120.78|1117.98|1121.53|1118.73|1121.53|1118.73|1120.28|1117.48|0
1658121000000|2022-07-18 05:10:00|1121.41|1118.61|1121.16|1118.36|1121.78|1118.98|1120.78|1117.98|0
1658121300000|2022-07-18 05:15:00|1121.03|1118.23|1121.66|1118.86|1121.66|1118.86|1120.03|1117.23|0
1658121600000|2022-07-18 05:20:00|1121.78|1118.98|1120.03|1117.23|1121.91|1119.11|1120.03|1117.23|0
1658121900000|2022-07-18 05:25:00|1119.78|1116.98|1119.03|1116.23|1120.28|1117.48|1119.03|1116.23|0
1658122200000|2022-07-18 05:30:00|1118.91|1116.11|1117.78|1114.98|1119.53|1116.73|1117.78|1114.98|0
1658122500000|2022-07-18 05:35:00|1117.66|1114.86|1116.53|1113.73|1118.78|1115.98|1115.28|1112.48|0
1658122800000|2022-07-18 05:40:00|1116.66|1113.86|1115.53|1112.73|1117.16|1114.36|1115.41|1112.61|0
1658123100000|2022-07-18 05:45:00|1115.28|1112.48|1114.41|1111.61|1115.91|1113.11|1114.28|1111.48|0
1658123400000|2022-07-18 05:50:00|1114.66|1111.86|1115.78|1112.98|1115.78|1112.98|1114.28|1111.48|0
1658123700000|2022-07-18 05:55:00|1115.66|1112.86|1114.78|1111.98|1116.03|1113.23|1114.66|1111.86|0
1658124000000|2022-07-18 06:00:00|1115.03|1112.23|1117.03|1114.23|1117.03|1114.23|1112.03|1109.23|0
1658124300000|2022-07-18 06:05:00|1117.16|1114.36|1117.03|1114.23|1117.28|1114.48|1115.16|1112.36|0
1658124600000|2022-07-18 06:10:00|1117.28|1114.48|1118.16|1115.36|1118.53|1115.73|1117.03|1114.23|0
1658124900000|2022-07-18 06:15:00|1118.28|1115.48|1117.28|1114.48|1119.03|1116.23|1116.53|1113.73|0
1658125200000|2022-07-18 06:20:00|1117.03|1114.23|1116.78|1113.98|1118.53|1115.73|1116.66|1113.86|0
1658125500000|2022-07-18 06:25:00|1117.03|1114.23|1116.78|1113.98|1118.78|1115.98|1116.78|1113.98|0
1658125800000|2022-07-18 06:30:00|1117.03|1114.23|1116.78|1113.98|1118.53|1115.73|1115.53|1112.73|0
1658126100000|2022-07-18 06:35:00|1116.53|1113.73|1116.78|1113.98|1117.28|1114.48|1115.03|1112.23|0
1658126400000|2022-07-18 06:40:00|1116.91|1114.11|1114.28|1111.48|1117.03|1114.23|1113.78|1110.98|0
1658126700000|2022-07-18 06:45:00|1114.03|1111.23|1113.28|1110.48|1114.03|1111.23|1112.03|1109.23|0
1658127000000|2022-07-18 06:50:00|1113.53|1110.73|1112.78|1109.98|1114.03|1111.23|1111.78|1108.98|0
1658127300000|2022-07-18 06:55:00|1112.91|1110.11|1111.03|1108.23|1113.28|1110.48|1111.03|1108.23|0
1658127600000|2022-07-18 07:00:00|1112.78|1109.98|1115.78|1112.98|1115.78|1112.98|1111.28|1108.48|0
1658127900000|2022-07-18 07:05:00|1115.33|1112.93|1112.46|1110.06|1115.83|1113.43|1110.96|1108.56|0
1658128200000|2022-07-18 07:10:00|1112.58|1110.18|1110.58|1108.18|1113.33|1110.93|1110.08|1107.68|0
1658128500000|2022-07-18 07:15:00|1110.83|1108.43|1107.58|1105.18|1110.83|1108.43|1106.83|1104.43|0
1658128800000|2022-07-18 07:20:00|1108.08|1105.68|1106.33|1103.93|1109.08|1106.68|1105.33|1102.93|0
1658129100000|2022-07-18 07:25:00|1106.58|1104.18|1106.33|1103.93|1108.83|1106.43|1106.08|1103.68|0
1658129400000|2022-07-18 07:30:00|1106.08|1103.68|1102.33|1099.93|1106.58|1104.18|1101.83|1099.43|0
1658129700000|2022-07-18 07:35:00|1102.46|1100.06|1102.33|1099.93|1102.83|1100.43|1100.83|1098.43|0
1658130000000|2022-07-18 07:40:00|1102.58|1100.18|1101.58|1099.18|1103.08|1100.68|1099.58|1097.18|0
1658130300000|2022-07-18 07:45:00|1101.83|1099.43|1102.46|1100.06|1103.21|1100.81|1100.96|1098.56|0
1658130600000|2022-07-18 07:50:00|1102.58|1100.18|1104.58|1102.18|1104.83|1102.43|1102.08|1099.68|0
1658130900000|2022-07-18 07:55:00|1104.33|1101.93|1103.83|1101.43|1105.08|1102.68|1103.83|1101.43|0
1658131200000|2022-07-18 08:00:00|1104.08|1101.68|1103.58|1101.18|1105.83|1103.43|1102.58|1100.18|0
1658131500000|2022-07-18 08:05:00|1103.46|1101.06|1102.58|1100.18|1104.83|1102.43|1101.58|1099.18|0
1658131800000|2022-07-18 08:10:00|1103.08|1100.68|1102.46|1100.06|1104.58|1102.18|1102.33|1099.93|0
1658132100000|2022-07-18 08:15:00|1102.71|1100.31|1103.21|1100.81|1103.58|1101.18|1102.33|1099.93|0
1658132400000|2022-07-18 08:20:00|1103.46|1101.06|1099.83|1097.43|1103.58|1101.18|1099.83|1097.43|0
1658132700000|2022-07-18 08:25:00|1099.58|1097.18|1094.83|1092.43|1099.58|1097.18|1093.83|1091.43|0
1658133000000|2022-07-18 08:30:00|1094.58|1092.18|1094.33|1091.93|1096.08|1093.68|1093.08|1090.68|0
1658133300000|2022-07-18 08:35:00|1094.21|1091.81|1094.96|1092.56|1096.83|1094.43|1094.08|1091.68|0
1658133600000|2022-07-18 08:40:00|1095.08|1092.68|1095.83|1093.43|1095.83|1093.43|1093.58|1091.18|0
1658133900000|2022-07-18 08:45:00|1095.71|1093.31|1095.33|1092.93|1096.71|1094.31|1094.83|1092.43|0
1658134200000|2022-07-18 08:50:00|1095.46|1093.06|1093.96|1091.56|1095.83|1093.43|1093.58|1091.18|0
1658134500000|2022-07-18 08:55:00|1094.08|1091.68|1092.71|1090.31|1094.08|1091.68|1091.83|1089.43|0
1658134800000|2022-07-18 09:00:00|1092.83|1090.43|1094.08|1091.68|1094.08|1091.68|1092.21|1089.81|0
1658135100000|2022-07-18 09:05:00|1093.96|1091.56|1096.58|1094.18|1097.33|1094.93|1093.58|1091.18|0
1658135400000|2022-07-18 09:10:00|1096.83|1094.43|1095.33|1092.93|1096.83|1094.43|1095.33|1092.93|0
1658135700000|2022-07-18 09:15:00|1095.58|1093.18|1094.83|1092.43|1096.83|1094.43|1094.33|1091.93|0
1658136000000|2022-07-18 09:20:00|1094.58|1092.18|1093.21|1090.81|1094.58|1092.18|1093.08|1090.68|0
1658136300000|2022-07-18 09:25:00|1093.08|1090.68|1097.33|1094.93|1097.58|1095.18|1093.08|1090.68|0
1658136600000|2022-07-18 09:30:00|1097.46|1095.06|1098.33|1095.93|1098.96|1096.56|1096.58|1094.18|0
1658136900000|2022-07-18 09:35:00|1098.21|1095.81|1097.83|1095.43|1098.83|1096.43|1097.08|1094.68|0
1658137200000|2022-07-18 09:40:00|1097.71|1095.31|1098.08|1095.68|1099.33|1096.93|1097.08|1094.68|0
1658137500000|2022-07-18 09:45:00|1098.33|1095.93|1100.21|1097.81|1100.21|1097.81|1098.21|1095.81|0
1658137800000|2022-07-18 09:50:00|1100.33|1097.93|1100.83|1098.43|1101.08|1098.68|1099.96|1097.56|0
1658138100000|2022-07-18 09:55:00|1100.58|1098.18|1099.08|1096.68|1100.58|1098.18|1099.08|1096.68|0
1658138400000|2022-07-18 10:00:00|1099.33|1096.93|1100.83|1098.43|1100.83|1098.43|1098.83|1096.43|0
1658138700000|2022-07-18 10:05:00|1100.58|1098.18|1098.83|1096.43|1100.58|1098.18|1098.58|1096.18|0
1658139000000|2022-07-18 10:10:00|1098.71|1096.31|1096.08|1093.68|1099.08|1096.68|1096.08|1093.68|0
1658139300000|2022-07-18 10:15:00|1096.33|1093.93|1097.21|1094.81|1098.21|1095.81|1096.33|1093.93|0
1658139600000|2022-07-18 10:20:00|1097.08|1094.68|1096.33|1093.93|1097.33|1094.93|1096.08|1093.68|0
1658139900000|2022-07-18 10:25:00|1096.46|1094.06|1097.21|1094.81|1097.58|1095.18|1096.08|1093.68|0
1658140200000|2022-07-18 10:30:00|1097.33|1094.93|1097.08|1094.68|1097.33|1094.93|1096.83|1094.43|0
1658140500000|2022-07-18 10:35:00|1097.33|1094.93|1098.83|1096.43|1099.83|1097.43|1097.33|1094.93|0
1658140800000|2022-07-18 10:40:00|1098.96|1096.56|1099.33|1096.93|1100.08|1097.68|1098.33|1095.93|0
1658141100000|2022-07-18 10:45:00|1099.58|1097.18|1098.83|1096.43|1100.58|1098.18|1098.83|1096.43|0
1658141400000|2022-07-18 10:50:00|1098.58|1096.18|1100.58|1098.18|1100.58|1098.18|1098.58|1096.18|0
1658141700000|2022-07-18 10:55:00|1100.83|1098.43|1099.83|1097.43|1100.83|1098.43|1098.83|1096.43|0
1658142000000|2022-07-18 11:00:00|1100.08|1097.68|1100.08|1097.68|1102.33|1099.93|1099.83|1097.43|0
1658142300000|2022-07-18 11:05:00|1099.83|1097.43|1096.08|1093.68|1100.08|1097.68|1095.83|1093.43|0
1658142600000|2022-07-18 11:10:00|1095.83|1093.43|1097.58|1095.18|1097.58|1095.18|1095.58|1093.18|0
1658142900000|2022-07-18 11:15:00|1097.83|1095.43|1096.46|1094.06|1097.83|1095.43|1095.83|1093.43|0
1658143200000|2022-07-18 11:20:00|1096.33|1093.93|1093.83|1091.43|1096.58|1094.18|1093.33|1090.93|0
1658143500000|2022-07-18 11:25:00|1094.08|1091.68|1095.08|1092.68|1096.58|1094.18|1094.08|1091.68|0
1658143800000|2022-07-18 11:30:00|1095.33|1092.93|1095.58|1093.18|1095.83|1093.43|1094.33|1091.93|0
1658144100000|2022-07-18 11:35:00|1095.83|1093.43|1097.08|1094.68|1097.33|1094.93|1095.83|1093.43|0
1658144400000|2022-07-18 11:40:00|1097.33|1094.93|1097.83|1095.43|1098.33|1095.93|1097.08|1094.68|0
1658144700000|2022-07-18 11:45:00|1098.08|1095.68|1096.58|1094.18|1098.08|1095.68|1096.33|1093.93|0
1658145000000|2022-07-18 11:50:00|1096.71|1094.31|1097.83|1095.43|1098.08|1095.68|1095.83|1093.43|0
1658145300000|2022-07-18 11:55:00|1098.08|1095.68|1098.58|1096.18|1099.33|1096.93|1097.33|1094.93|0
1658145600000|2022-07-18 12:00:00|1098.33|1095.93|1098.58|1096.18|1099.08|1096.68|1096.08|1093.68|0
1658145900000|2022-07-18 12:05:00|1098.46|1096.06|1097.83|1095.43|1098.58|1096.18|1096.58|1094.18|0
1658146200000|2022-07-18 12:10:00|1098.08|1095.68|1099.33|1096.93|1099.83|1097.43|1098.08|1095.68|0
1658146500000|2022-07-18 12:15:00|1099.08|1096.68|1104.83|1102.43|1105.08|1102.68|1099.08|1096.68|0
1658146800000|2022-07-18 12:20:00|1104.58|1102.18|1106.58|1104.18|1108.08|1105.68|1103.83|1101.43|0
1658147100000|2022-07-18 12:25:00|1107.08|1104.68|1110.33|1107.93|1111.08|1108.68|1106.58|1104.18|0
1658147400000|2022-07-18 12:30:00|1110.71|1108.31|1106.83|1104.43|1111.08|1108.68|1106.58|1104.18|0
1658147700000|2022-07-18 12:35:00|1107.08|1104.68|1107.96|1105.56|1108.83|1106.43|1106.08|1103.68|0
1658148000000|2022-07-18 12:40:00|1108.08|1105.68|1106.83|1104.43|1109.08|1106.68|1106.83|1104.43|0
1658148300000|2022-07-18 12:45:00|1107.08|1104.68|1109.08|1106.68|1110.46|1108.06|1106.33|1103.93|0
1658148600000|2022-07-18 12:50:00|1109.46|1107.06|1109.08|1106.68|1109.83|1107.43|1107.96|1105.56|0
1658148900000|2022-07-18 12:55:00|1109.21|1106.81|1104.83|1102.43|1109.58|1107.18|1104.58|1102.18|0
1658149200000|2022-07-18 13:00:00|1104.96|1102.56|1106.83|1104.43|1107.08|1104.68|1104.83|1102.43|0
1658149500000|2022-07-18 13:05:00|1106.58|1104.18|1105.96|1103.56|1107.08|1104.68|1105.08|1102.68|0
1658149800000|2022-07-18 13:10:00|1106.08|1103.68|1107.58|1105.18|1108.58|1106.18|1105.58|1103.18|0
1658150100000|2022-07-18 13:15:00|1107.33|1104.93|1105.33|1102.93|1107.58|1105.18|1104.83|1102.43|0
1658150400000|2022-07-18 13:20:00|1105.58|1103.18|1105.58|1103.18|1107.58|1105.18|1104.83|1102.43|0
1658150700000|2022-07-18 13:25:00|1105.83|1103.43|1103.83|1101.43|1106.08|1103.68|1102.33|1099.93|0
1658151000000|2022-07-18 13:30:00|1103.33|1100.93|1101.83|1099.43|1106.58|1104.18|1097.33|1094.93|0
1658151300000|2022-07-18 13:35:00|1103.96|1101.56|1104.83|1102.43|1106.33|1103.93|1099.58|1097.18|0
1658151600000|2022-07-18 13:40:00|1105.83|1103.43|1100.58|1098.18|1109.83|1107.43|1100.33|1097.93|0
1658151900000|2022-07-18 13:45:00|1100.08|1097.68|1098.96|1096.56|1103.58|1101.18|1097.08|1094.68|0
1658152200000|2022-07-18 13:50:00|1099.08|1096.68|1099.33|1096.93|1101.58|1099.18|1097.83|1095.43|0
1658152500000|2022-07-18 13:55:00|1099.58|1097.18|1103.08|1100.68|1103.58|1101.18|1096.08|1093.68|0
1658152800000|2022-07-18 14:00:00|1102.83|1100.43|1103.58|1101.18|1106.83|1104.43|1100.08|1097.68|0
1658153100000|2022-07-18 14:05:00|1104.33|1101.93|1107.08|1104.68|1108.83|1106.43|1103.83|1101.43|0
1658153400000|2022-07-18 14:10:00|1106.83|1104.43|1109.83|1107.43|1114.33|1111.93|1106.08|1103.68|0
1658153700000|2022-07-18 14:15:00|1109.58|1107.18|1108.83|1106.43|1111.83|1109.43|1106.83|1104.43|0
1658154000000|2022-07-18 14:20:00|1108.58|1106.18|1107.83|1105.43|1109.46|1107.06|1106.08|1103.68|0
1658154300000|2022-07-18 14:25:00|1108.08|1105.68|1109.33|1106.93|1111.08|1108.68|1107.83|1105.43|0
1658154600000|2022-07-18 14:30:00|1109.08|1106.68|1105.58|1103.18|1109.33|1106.93|1104.33|1101.93|0
1658154900000|2022-07-18 14:35:00|1105.46|1103.06|1107.83|1105.43|1110.08|1107.68|1104.33|1101.93|0
1658155200000|2022-07-18 14:40:00|1107.71|1105.31|1108.33|1105.93|1109.08|1106.68|1105.83|1103.43|0
1658155500000|2022-07-18 14:45:00|1108.58|1106.18|1111.33|1108.93|1114.08|1111.68|1108.33|1105.93|0
1658155800000|2022-07-18 14:50:00|1111.46|1109.06|1109.58|1107.18|1112.58|1110.18|1109.33|1106.93|0
1658156100000|2022-07-18 14:55:00|1109.83|1107.43|1107.58|1105.18|1110.58|1108.18|1106.08|1103.68|0
1658156400000|2022-07-18 15:00:00|1107.33|1104.93|1108.58|1106.18|1110.83|1108.43|1106.33|1103.93|0
1658156700000|2022-07-18 15:05:00|1108.33|1105.93|1111.08|1108.68|1112.08|1109.68|1107.08|1104.68|0
1658157000000|2022-07-18 15:10:00|1110.83|1108.43|1110.83|1108.43|1112.58|1110.18|1110.33|1107.93|0
1658157300000|2022-07-18 15:15:00|1111.08|1108.68|1111.58|1109.18|1113.58|1111.18|1110.08|1107.68|0
1658157600000|2022-07-18 15:20:00|1111.33|1108.93|1110.08|1107.68|1112.33|1109.93|1109.58|1107.18|0
1658157900000|2022-07-18 15:25:00|1109.83|1107.43|1110.58|1108.18|1111.33|1108.93|1108.83|1106.43|0
1658158200000|2022-07-18 15:30:00|1110.33|1107.93|1109.08|1106.68|1112.33|1109.93|1107.33|1104.93|0
1658158500000|2022-07-18 15:35:00|1109.33|1106.93|1106.58|1104.18|1109.58|1107.18|1106.33|1103.93|0
1658158800000|2022-07-18 15:40:00|1106.08|1103.68|1103.08|1100.68|1106.83|1104.43|1103.08|1100.68|0
1658159100000|2022-07-18 15:45:00|1102.83|1100.43|1106.33|1103.93|1106.83|1104.43|1102.58|1100.18|0
1658159400000|2022-07-18 15:50:00|1106.58|1104.18|1104.58|1102.18|1107.33|1104.93|1104.33|1101.93|0
1658159700000|2022-07-18 15:55:00|1104.83|1102.43|1103.33|1100.93|1105.08|1102.68|1102.33|1099.93|0
1658160000000|2022-07-18 16:00:00|1102.83|1100.43|1104.96|1102.56|1105.58|1103.18|1102.83|1100.43|0
1658160300000|2022-07-18 16:05:00|1105.08|1102.68|1106.33|1103.93|1107.58|1105.18|1103.33|1100.93|0
1658160600000|2022-07-18 16:10:00|1106.08|1103.68|1104.33|1101.93|1106.83|1104.43|1103.58|1101.18|0
1658160900000|2022-07-18 16:15:00|1104.58|1102.18|1107.08|1104.68|1108.08|1105.68|1104.08|1101.68|0
1658161200000|2022-07-18 16:20:00|1107.33|1104.93|1105.58|1103.18|1107.83|1105.43|1105.58|1103.18|0
1658161500000|2022-07-18 16:25:00|1105.83|1103.43|1108.33|1105.93|1108.83|1106.43|1105.83|1103.43|0
1658161800000|2022-07-18 16:30:00|1108.08|1105.68|1108.33|1105.93|1108.58|1106.18|1106.83|1104.43|0
1658162100000|2022-07-18 16:35:00|1108.58|1106.18|1106.33|1103.93|1108.58|1106.18|1106.08|1103.68|0
1658162400000|2022-07-18 16:40:00|1106.58|1104.18|1107.33|1104.93|1107.33|1104.93|1105.58|1103.18|0
1658162700000|2022-07-18 16:45:00|1107.58|1105.18|1109.83|1107.43|1110.33|1107.93|1107.08|1104.68|0
1658163000000|2022-07-18 16:50:00|1110.08|1107.68|1113.58|1111.18|1113.58|1111.18|1109.58|1107.18|0
1658163300000|2022-07-18 16:55:00|1113.83|1111.43|1115.33|1112.93|1116.33|1113.93|1113.58|1110.94|0
1658163600000|2022-07-18 17:00:00|1115.08|1112.68|1113.83|1111.43|1115.58|1113.18|1113.83|1111.43|0
1658163900000|2022-07-18 17:05:00|1113.58|1111.18|1114.58|1112.18|1115.33|1112.93|1113.33|1110.93|0
1658164200000|2022-07-18 17:10:00|1114.83|1112.43|1115.08|1112.68|1116.83|1114.43|1114.33|1111.93|0
1658164500000|2022-07-18 17:15:00|1114.83|1112.43|1119.83|1117.43|1120.08|1117.68|1114.58|1112.18|0
1658164800000|2022-07-18 17:20:00|1120.08|1117.68|1118.58|1116.18|1121.83|1119.43|1118.58|1116.18|0
1658165100000|2022-07-18 17:25:00|1118.33|1115.93|1116.08|1113.68|1118.83|1116.43|1115.83|1113.43|0
1658165400000|2022-07-18 17:30:00|1116.33|1113.93|1124.33|1121.93|1124.33|1121.93|1115.83|1113.43|0
1658165700000|2022-07-18 17:35:00|1124.58|1122.18|1126.33|1123.93|1128.83|1126.43|1122.83|1120.43|0
1658166000000|2022-07-18 17:40:00|1126.58|1124.18|1128.08|1125.68|1128.83|1126.43|1125.08|1122.68|0
1658166300000|2022-07-18 17:45:00|1127.83|1125.43|1132.83|1130.43|1133.33|1130.93|1126.08|1123.68|0
1658166600000|2022-07-18 17:50:00|1133.08|1130.68|1131.08|1128.68|1133.08|1130.68|1129.83|1127.43|0
1658166900000|2022-07-18 17:55:00|1130.83|1128.43|1142.07|1139.19|1143.82|1140.94|1130.83|1128.43|0
1658167200000|2022-07-18 18:00:00|1142.32|1139.44|1142.08|1139.68|1145.08|1142.68|1140.32|1137.44|0
1658167500000|2022-07-18 18:05:00|1141.83|1139.43|1142.58|1140.18|1143.58|1141.18|1140.83|1138.43|0
1658167800000|2022-07-18 18:10:00|1142.83|1140.43|1140.58|1138.18|1144.58|1142.18|1140.33|1137.93|0
1658168100000|2022-07-18 18:15:00|1140.33|1137.93|1137.33|1134.93|1141.21|1138.81|1136.83|1134.43|0
1658168400000|2022-07-18 18:20:00|1137.83|1135.43|1141.58|1139.18|1141.58|1139.18|1135.83|1133.43|0
1658168700000|2022-07-18 18:25:00|1141.33|1138.93|1146.58|1144.18|1147.58|1145.18|1140.83|1138.43|0
1658169000000|2022-07-18 18:30:00|1147.08|1144.68|1144.08|1141.68|1147.83|1145.43|1144.08|1141.68|0
1658169300000|2022-07-18 18:35:00|1144.33|1141.93|1142.33|1139.93|1145.08|1142.68|1139.58|1137.18|0
1658169600000|2022-07-18 18:40:00|1141.83|1139.43|1150.08|1147.68|1150.58|1148.18|1141.58|1139.18|0
1658169900000|2022-07-18 18:45:00|1149.83|1147.43|1149.08|1146.68|1151.58|1149.18|1147.83|1145.43|0
1658170200000|2022-07-18 18:50:00|1148.58|1146.18|1153.08|1150.68|1156.58|1154.18|1148.58|1146.18|0
1658170500000|2022-07-18 18:55:00|1153.58|1151.18|1156.08|1153.68|1157.33|1154.93|1153.08|1150.68|0
1658170800000|2022-07-18 19:00:00|1157.08|1154.68|1155.08|1152.68|1157.83|1155.43|1153.46|1151.06|0
1658171100000|2022-07-18 19:05:00|1155.58|1153.18|1150.33|1147.93|1155.58|1153.18|1149.33|1146.93|0
1658171400000|2022-07-18 19:10:00|1150.08|1147.68|1152.08|1149.68|1155.58|1153.18|1149.58|1147.18|0
1658171700000|2022-07-18 19:15:00|1151.83|1149.43|1148.58|1146.18|1152.33|1149.93|1148.33|1145.93|0
1658172000000|2022-07-18 19:20:00|1149.08|1146.68|1152.08|1149.68|1153.08|1150.68|1147.58|1145.18|0
1658172300000|2022-07-18 19:25:00|1151.83|1149.43|1159.83|1157.43|1159.83|1157.43|1151.08|1148.68|0
1658172600000|2022-07-18 19:30:00|1160.08|1157.68|1165.08|1162.68|1166.83|1164.43|1159.71|1157.31|0
1658172900000|2022-07-18 19:35:00|1165.33|1162.93|1171.58|1169.18|1173.08|1170.68|1163.33|1160.93|0
1658173200000|2022-07-18 19:40:00|1171.83|1169.43|1172.33|1169.93|1173.83|1171.43|1169.33|1166.93|0
1658173500000|2022-07-18 19:45:00|1173.08|1170.68|1179.57|1177.17|1179.57|1177.17|1172.58|1170.18|0
1658173800000|2022-07-18 19:50:00|1176.82|1174.42|1168.33|1165.93|1177.07|1174.67|1167.83|1165.43|0
1658174100000|2022-07-18 19:55:00|1168.08|1165.68|1169.33|1166.93|1171.08|1168.68|1164.58|1162.18|0
1658174400000|2022-07-18 20:00:00|1165.33|1162.93|1167.58|1165.18|1169.08|1166.68|1162.83|1160.43|0
1658174700000|2022-07-18 20:05:00|1167.83|1165.43|1164.08|1161.68|1167.83|1165.43|1163.58|1161.18|0
1658175000000|2022-07-18 20:10:00|1163.83|1161.43|1163.58|1161.18|1164.83|1162.43|1162.33|1159.93|0
1658175300000|2022-07-18 20:15:00|1164.28|1161.48|1163.28|1160.48|1164.78|1161.98|1163.16|1160.36|0
1658175600000|2022-07-18 20:20:00|1163.53|1160.73|1163.28|1160.48|1163.78|1160.98|1162.28|1159.48|0
1658175900000|2022-07-18 20:25:00|1163.03|1160.23|1163.53|1160.73|1163.78|1160.98|1162.78|1159.98|0
1658176200000|2022-07-18 20:30:00|1163.78|1160.98|1163.53|1160.73|1164.03|1161.23|1163.28|1160.48|0
1658176500000|2022-07-18 20:35:00|1163.41|1160.61|1163.53|1160.73|1163.78|1160.98|1162.78|1159.98|0
1658176800000|2022-07-18 20:40:00|1163.28|1160.48|1163.78|1160.98|1164.03|1161.23|1163.03|1160.23|0
1658177100000|2022-07-18 20:45:00|1163.53|1160.73|1164.28|1161.48|1164.53|1161.73|1163.53|1160.73|0
1658177400000|2022-07-18 20:50:00|1164.03|1161.23|1162.78|1159.98|1164.28|1161.48|1162.78|1159.98|0
1658177700000|2022-07-18 20:55:00|1162.53|1159.73|1163.41|1160.61|1163.78|1160.98|1162.53|1159.73|0
1658178000000|2022-07-18 21:00:00|1163.77|1160.97|1163.6|1160.8|1164.58|1161.78|1163.56|1160.76|0
1658178300000|2022-07-18 21:05:00|1163.56|1160.76|1163.45|1160.65|1163.56|1160.76|1163.27|1160.47|0
1658178600000|2022-07-18 21:10:00|1163.38|1160.58|1163.99|1161.19|1163.99|1161.19|1163.38|1160.58|0
1658178900000|2022-07-18 21:15:00|1164.17|1161.37|1164.91|1162.11|1164.91|1162.11|1164.17|1161.37|0
1658179200000|2022-07-18 21:20:00|1165.09|1162.29|1163.38|1160.58|1165.09|1162.29|1163.08|1160.28|0
1658179500000|2022-07-18 21:25:00|1163.08|1160.28|1163.49|1160.69|1163.66|1160.86|1163.08|1160.28|0
1658179800000|2022-07-18 21:30:00|1163.41|1160.61|1163.3|1160.5|1163.49|1160.69|1163.3|1160.5|0
1658180100000|2022-07-18 21:35:00|1163.49|1160.69|1163.56|1160.76|1163.77|1160.97|1163.49|1160.69|0
1658180400000|2022-07-18 21:40:00|1163.7|1160.9|1163.56|1160.76|1163.7|1160.9|1163.56|1160.76|0
1658180700000|2022-07-18 21:45:00|1163.49|1160.69|1163.27|1160.47|1163.6|1160.8|1163.27|1160.47|0
1658181000000|2022-07-18 21:50:00|1163.19|1160.39|1163.27|1160.47|1163.34|1160.54|1163.16|1160.36|0
1658181300000|2022-07-18 21:55:00|1163.3|1160.5|1163.3|1160.5|1163.6|1160.8|1162.9|1160.1|0
1658181600000|2022-07-18 22:00:00|1164.41|1161.61|1165.02|1162.22|1165.28|1162.48|1163.41|1160.61|0
1658181900000|2022-07-18 22:05:00|1165.15|1162.35|1165.02|1162.22|1165.77|1162.97|1165.02|1162.22|0
1658182200000|2022-07-18 22:10:00|1164.77|1161.97|1165.27|1162.47|1165.27|1162.47|1163.65|1160.85|0
1658182500000|2022-07-18 22:15:00|1165.02|1162.22|1164.52|1161.72|1166.77|1163.97|1164.52|1161.72|0
1658182800000|2022-07-18 22:20:00|1164.02|1161.22|1163.02|1160.22|1164.52|1161.72|1162.27|1159.47|0
1658183100000|2022-07-18 22:25:00|1162.77|1159.97|1163.77|1160.97|1164.02|1161.22|1162.77|1159.97|0
1658183400000|2022-07-18 22:30:00|1163.52|1160.72|1163.77|1160.97|1164.27|1161.47|1163.52|1160.72|0
1658183700000|2022-07-18 22:35:00|1163.52|1160.72|1160.52|1157.72|1163.52|1160.72|1160.02|1157.22|0
1658184000000|2022-07-18 22:40:00|1160.4|1157.6|1160.27|1157.47|1161.02|1158.22|1160.27|1157.47|0
1658184300000|2022-07-18 22:45:00|1160.4|1157.6|1161.02|1158.22|1161.77|1158.97|1160.27|1157.47|0
1658184600000|2022-07-18 22:50:00|1160.77|1157.97|1161.15|1158.35|1161.27|1158.47|1160.52|1157.72|0
1658184900000|2022-07-18 22:55:00|1161.02|1158.22|1162.02|1159.22|1162.27|1159.47|1161.02|1158.22|0
1658185200000|2022-07-18 23:00:00|1162.27|1159.47|1163.77|1160.97|1163.77|1160.97|1161.27|1158.47|0
1658185500000|2022-07-18 23:05:00|1164.02|1161.22|1163.77|1160.97|1165.27|1162.47|1163.77|1160.97|0
1658185800000|2022-07-18 23:10:00|1163.52|1160.72|1164.02|1161.22|1164.52|1161.72|1163.15|1160.35|0
1658186100000|2022-07-18 23:15:00|1163.77|1160.97|1163.02|1160.22|1163.9|1161.1|1162.4|1159.6|0
1658186400000|2022-07-18 23:20:00|1162.9|1160.1|1162.52|1159.72|1163.4|1160.6|1162.52|1159.72|0
1658186700000|2022-07-18 23:25:00|1162.77|1159.97|1162.27|1159.47|1162.77|1159.97|1161.27|1158.47|0
1658187000000|2022-07-18 23:30:00|1162.02|1159.22|1161.02|1158.22|1162.27|1159.47|1160.77|1157.97|0
1658187300000|2022-07-18 23:35:00|1161.27|1158.47|1158.77|1155.97|1161.4|1158.6|1158.52|1155.72|0
1658187600000|2022-07-18 23:40:00|1159.02|1156.22|1158.27|1155.47|1160.52|1157.72|1158.02|1155.22|0
1658187900000|2022-07-18 23:45:00|1158.77|1155.97|1161.02|1158.22|1161.27|1158.47|1158.77|1155.97|0
1658188200000|2022-07-18 23:50:00|1161.27|1158.47|1158.27|1155.47|1161.52|1158.72|1158.02|1155.22|0
1658188500000|2022-07-18 23:55:00|1158.02|1155.22|1157.27|1154.47|1158.27|1155.47|1156.77|1153.97|0
1658188800000|2022-07-19 00:00:00|1157.02|1154.22|1160.27|1157.47|1160.77|1157.97|1156.02|1153.22|0
1658189100000|2022-07-19 00:05:00|1160.52|1157.72|1161.9|1159.1|1163.52|1160.72|1160.52|1157.72|0
1658189400000|2022-07-19 00:10:00|1161.65|1158.85|1161.27|1158.47|1162.02|1159.22|1160.52|1157.72|0
1658189700000|2022-07-19 00:15:00|1161.4|1158.6|1162.02|1159.22|1162.65|1159.85|1159.65|1156.85|0
1658190000000|2022-07-19 00:20:00|1162.27|1159.47|1161.52|1158.72|1162.77|1159.97|1160.9|1158.1|0
1658190300000|2022-07-19 00:25:00|1161.4|1158.6|1160.65|1157.85|1162.02|1159.22|1160.52|1157.72|0
1658190600000|2022-07-19 00:30:00|1160.77|1157.97|1164.02|1161.22|1164.65|1161.85|1160.65|1157.85|0
1658190900000|2022-07-19 00:35:00|1164.27|1161.47|1164.4|1161.6|1165.77|1162.97|1163.77|1160.97|0
1658191200000|2022-07-19 00:40:00|1164.52|1161.72|1163.27|1160.47|1165.02|1162.22|1163.02|1160.22|0
1658191500000|2022-07-19 00:45:00|1163.52|1160.72|1163.77|1160.97|1163.9|1161.1|1162.9|1160.1|0
1658191800000|2022-07-19 00:50:00|1163.52|1160.72|1162.02|1159.22|1163.77|1160.97|1161.52|1158.72|0
1658192100000|2022-07-19 00:55:00|1162.27|1159.47|1162.52|1159.72|1163.02|1160.22|1162.02|1159.22|0
1658192400000|2022-07-19 01:00:00|1162.77|1159.97|1160.77|1157.97|1163.77|1160.97|1160.77|1157.97|0
1658192700000|2022-07-19 01:05:00|1160.65|1157.85|1161.02|1158.22|1161.9|1159.1|1159.77|1156.97|0
1658193000000|2022-07-19 01:10:00|1161.15|1158.35|1161.02|1158.22|1161.52|1158.72|1159.77|1156.97|0
1658193300000|2022-07-19 01:15:00|1161.15|1158.35|1161.15|1158.35|1162.02|1159.22|1160.77|1157.97|0
1658193600000|2022-07-19 01:20:00|1161.27|1158.47|1160.27|1157.47|1161.27|1158.47|1159.52|1156.72|0
1658193900000|2022-07-19 01:25:00|1160.02|1157.22|1159.27|1156.47|1161.65|1158.85|1158.77|1155.97|0
1658194200000|2022-07-19 01:30:00|1159.52|1156.72|1158.02|1155.22|1160.52|1157.72|1157.15|1154.35|0
1658194500000|2022-07-19 01:35:00|1158.15|1155.35|1159.02|1156.22|1159.27|1156.47|1157.9|1155.1|0
1658194800000|2022-07-19 01:40:00|1158.9|1156.1|1159.27|1156.47|1159.27|1156.47|1158.02|1155.22|0
1658195100000|2022-07-19 01:45:00|1159.52|1156.72|1157.9|1155.1|1160.9|1158.1|1157.52|1154.72|0
1658195400000|2022-07-19 01:50:00|1157.77|1154.97|1158.27|1155.47|1158.52|1155.72|1157.77|1154.97|0
1658195700000|2022-07-19 01:55:00|1158.52|1155.72|1162.15|1159.35|1162.15|1159.35|1158.02|1155.22|0
1658196000000|2022-07-19 02:00:00|1161.52|1158.72|1160.02|1157.22|1161.52|1158.72|1159.52|1156.72|0
1658196300000|2022-07-19 02:05:00|1159.9|1157.1|1157.27|1154.47|1160.4|1157.6|1157.27|1154.47|0
1658196600000|2022-07-19 02:10:00|1157.65|1154.85|1156.77|1153.97|1158.02|1155.22|1156.52|1153.72|0
1658196900000|2022-07-19 02:15:00|1156.9|1154.1|1157.77|1154.97|1157.77|1154.97|1155.27|1152.47|0
1658197200000|2022-07-19 02:20:00|1157.52|1154.72|1157.77|1154.97|1158.02|1155.22|1157.02|1154.22|0
1658197500000|2022-07-19 02:25:00|1158.02|1155.22|1156.77|1153.97|1158.52|1155.72|1156.77|1153.97|0
1658197800000|2022-07-19 02:30:00|1157.02|1154.22|1156.77|1153.97|1157.77|1154.97|1156.52|1153.72|0
1658198100000|2022-07-19 02:35:00|1156.9|1154.1|1156.4|1153.6|1157.52|1154.72|1156.27|1153.47|0
1658198400000|2022-07-19 02:40:00|1156.27|1153.47|1158.52|1155.72|1158.77|1155.97|1156.27|1153.47|0
1658198700000|2022-07-19 02:45:00|1158.65|1155.85|1157.65|1154.85|1158.77|1155.97|1156.77|1153.97|0
1658199000000|2022-07-19 02:50:00|1157.52|1154.72|1158.02|1155.22|1158.27|1155.47|1156.52|1153.72|0
1658199300000|2022-07-19 02:55:00|1158.27|1155.47|1157.15|1154.35|1158.27|1155.47|1156.52|1153.72|0
1658199600000|2022-07-19 03:00:00|1157.02|1154.22|1156.52|1153.72|1157.27|1154.47|1156.27|1153.47|0
1658199900000|2022-07-19 03:05:00|1156.77|1153.97|1155.27|1152.47|1156.77|1153.97|1154.9|1152.1|0
1658200200000|2022-07-19 03:10:00|1155.52|1152.72|1156.77|1153.97|1156.77|1153.97|1154.9|1152.1|0
1658200500000|2022-07-19 03:15:00|1156.65|1153.85|1156.02|1153.22|1157.27|1154.47|1156.02|1153.22|0
1658200800000|2022-07-19 03:20:00|1156.15|1153.35|1156.77|1153.97|1157.27|1154.47|1155.9|1153.1|0
1658201100000|2022-07-19 03:25:00|1156.65|1153.85|1157.27|1154.47|1157.77|1154.97|1156.27|1153.47|0
1658201400000|2022-07-19 03:30:00|1157.15|1154.35|1159.77|1156.97|1159.77|1156.97|1157.15|1154.35|0
1658201700000|2022-07-19 03:35:00|1160.02|1157.22|1161.15|1158.35|1161.77|1158.97|1159.52|1156.72|0
1658202000000|2022-07-19 03:40:00|1161.27|1158.47|1162.27|1159.47|1162.77|1159.97|1161.02|1158.22|0
1658202300000|2022-07-19 03:45:00|1162.02|1159.22|1161.65|1158.85|1162.27|1159.47|1161.52|1158.72|0
1658202600000|2022-07-19 03:50:00|1161.77|1158.97|1161.52|1158.72|1162.77|1159.97|1161.52|1158.72|0
1658202900000|2022-07-19 03:55:00|1161.77|1158.97|1160.77|1157.97|1162.4|1159.6|1160.77|1157.97|0
1658203200000|2022-07-19 04:00:00|1160.52|1157.72|1161.02|1158.22|1161.27|1158.47|1160.27|1157.47|0
1658203500000|2022-07-19 04:05:00|1160.77|1157.97|1160.77|1157.97|1161.27|1158.47|1160.27|1157.47|0
1658203800000|2022-07-19 04:10:00|1161.02|1158.22|1160.52|1157.72|1161.02|1158.22|1160.4|1157.6|0
1658204100000|2022-07-19 04:15:00|1160.27|1157.47|1160.52|1157.72|1160.65|1157.85|1160.02|1157.22|0
1658204400000|2022-07-19 04:20:00|1160.4|1157.6|1163.02|1160.22|1163.02|1160.22|1160.4|1157.6|0
1658204700000|2022-07-19 04:25:00|1162.9|1160.1|1161.77|1158.97|1163.52|1160.72|1161.77|1158.97|0
1658205000000|2022-07-19 04:30:00|1162.02|1159.22|1162.02|1159.22|1163.27|1160.47|1161.52|1158.72|0
1658205300000|2022-07-19 04:35:00|1161.9|1159.1|1160.52|1157.72|1161.9|1159.1|1160.52|1157.72|0
1658205600000|2022-07-19 04:40:00|1160.27|1157.47|1161.27|1158.47|1161.27|1158.47|1160.27|1157.47|0
1658205900000|2022-07-19 04:45:00|1161.4|1158.6|1160.52|1157.72|1161.4|1158.6|1159.65|1156.85|0
1658206200000|2022-07-19 04:50:00|1160.77|1157.97|1162.27|1159.47|1162.27|1159.47|1160.27|1157.47|0
1658206500000|2022-07-19 04:55:00|1162.02|1159.22|1163.77|1160.97|1164.52|1161.72|1162.02|1159.22|0
1658206800000|2022-07-19 05:00:00|1163.65|1160.85|1164.28|1161.48|1165.02|1162.22|1163.52|1160.72|0
1658207100000|2022-07-19 05:05:00|1164.03|1161.23|1162.28|1159.48|1164.53|1161.73|1162.03|1159.23|0
1658207400000|2022-07-19 05:10:00|1162.03|1159.23|1159.78|1156.98|1162.03|1159.23|1159.78|1156.98|0
1658207700000|2022-07-19 05:15:00|1160.03|1157.23|1159.78|1156.98|1160.53|1157.73|1159.53|1156.73|0
1658208000000|2022-07-19 05:20:00|1160.03|1157.23|1160.03|1157.23|1161.03|1158.23|1159.78|1156.98|0
1658208300000|2022-07-19 05:25:00|1159.78|1156.98|1160.03|1157.23|1160.16|1157.36|1158.03|1155.23|0
1658208600000|2022-07-19 05:30:00|1160.16|1157.36|1158.03|1155.23|1160.66|1157.86|1158.03|1155.23|0
1658208900000|2022-07-19 05:35:00|1158.28|1155.48|1157.66|1154.86|1158.28|1155.48|1156.78|1153.98|0
1658209200000|2022-07-19 05:40:00|1157.78|1154.98|1157.53|1154.73|1158.03|1155.23|1156.91|1154.11|0
1658209500000|2022-07-19 05:45:00|1157.28|1154.48|1157.78|1154.98|1158.28|1155.48|1157.03|1154.23|0
1658209800000|2022-07-19 05:50:00|1157.53|1154.73|1156.03|1153.23|1157.53|1154.73|1155.53|1152.73|0
1658210100000|2022-07-19 05:55:00|1155.78|1152.98|1158.28|1155.48|1158.28|1155.48|1155.78|1152.98|0
1658210400000|2022-07-19 06:00:00|1158.78|1155.98|1158.28|1155.48|1160.78|1157.98|1157.53|1154.73|0
1658210700000|2022-07-19 06:05:00|1158.53|1155.73|1156.78|1153.98|1159.28|1156.48|1156.53|1153.73|0
1658211000000|2022-07-19 06:10:00|1156.91|1154.11|1157.16|1154.36|1157.28|1154.48|1154.53|1151.73|0
1658211300000|2022-07-19 06:15:00|1157.03|1154.23|1159.03|1156.23|1159.28|1156.48|1156.53|1153.73|0
1658211600000|2022-07-19 06:20:00|1158.78|1155.98|1159.53|1156.73|1159.91|1157.11|1158.28|1155.48|0
1658211900000|2022-07-19 06:25:00|1159.78|1156.98|1159.03|1156.23|1160.53|1157.73|1158.78|1155.98|0
1658212200000|2022-07-19 06:30:00|1158.91|1156.11|1160.53|1157.73|1161.53|1158.73|1158.03|1155.23|0
1658212500000|2022-07-19 06:35:00|1160.66|1157.86|1159.53|1156.73|1161.28|1158.48|1159.53|1156.73|0
1658212800000|2022-07-19 06:40:00|1159.66|1156.86|1158.03|1155.23|1159.78|1156.98|1157.78|1154.98|0
1658213100000|2022-07-19 06:45:00|1157.91|1155.11|1158.53|1155.73|1158.53|1155.73|1157.28|1154.48|0
1658213400000|2022-07-19 06:50:00|1158.78|1155.98|1159.03|1156.23|1159.91|1157.11|1157.53|1154.73|0
1658213700000|2022-07-19 06:55:00|1159.16|1156.36|1159.03|1156.23|1159.78|1156.98|1158.53|1155.73|0
1658214000000|2022-07-19 07:00:00|1158.53|1155.73|1151.53|1148.73|1162.28|1159.48|1150.28|1147.48|0
1658214300000|2022-07-19 07:05:00|1150.58|1148.18|1150.96|1148.56|1151.33|1148.93|1147.83|1145.43|0
1658214600000|2022-07-19 07:10:00|1151.08|1148.68|1150.83|1148.43|1152.58|1150.18|1149.83|1147.43|0
1658214900000|2022-07-19 07:15:00|1150.58|1148.18|1150.83|1148.43|1152.33|1149.93|1149.46|1147.06|0
1658215200000|2022-07-19 07:20:00|1151.08|1148.68|1152.58|1150.18|1153.21|1150.81|1149.33|1146.93|0
1658215500000|2022-07-19 07:25:00|1152.71|1150.31|1152.33|1149.93|1152.83|1150.43|1150.08|1147.68|0
1658215800000|2022-07-19 07:30:00|1152.58|1150.18|1160.33|1157.93|1160.96|1158.56|1152.33|1149.93|0
1658216100000|2022-07-19 07:35:00|1160.58|1158.18|1157.58|1155.18|1161.08|1158.68|1157.08|1154.68|0
1658216400000|2022-07-19 07:40:00|1157.83|1155.43|1165.57|1163.17|1166.57|1164.17|1157.83|1155.43|0
1658216700000|2022-07-19 07:45:00|1166.07|1163.67|1159.21|1156.81|1166.07|1163.67|1158.46|1156.06|0
1658217000000|2022-07-19 07:50:00|1159.33|1156.93|1162.21|1159.81|1162.96|1160.56|1158.33|1155.93|0
1658217300000|2022-07-19 07:55:00|1162.33|1159.93|1161.33|1158.93|1164.82|1162.42|1160.58|1158.18|0
1658217600000|2022-07-19 08:00:00|1161.46|1159.06|1160.58|1158.18|1162.08|1159.68|1157.83|1155.43|0
1658217900000|2022-07-19 08:05:00|1160.33|1157.93|1156.46|1154.06|1161.83|1159.43|1156.46|1154.06|0
1658218200000|2022-07-19 08:10:00|1156.83|1154.43|1158.58|1156.18|1159.33|1156.93|1156.33|1153.93|0
1658218500000|2022-07-19 08:15:00|1158.33|1155.93|1159.58|1157.18|1160.33|1157.93|1158.08|1155.68|0
1658218800000|2022-07-19 08:20:00|1159.33|1156.93|1158.08|1155.68|1160.08|1157.68|1157.33|1154.93|0
1658219100000|2022-07-19 08:25:00|1157.83|1155.43|1160.33|1157.93|1160.58|1158.18|1157.58|1155.18|0
1658219400000|2022-07-19 08:30:00|1160.58|1158.18|1156.21|1153.81|1160.83|1158.43|1156.21|1153.81|0
1658219700000|2022-07-19 08:35:00|1156.33|1153.93|1155.58|1153.18|1156.58|1154.18|1153.08|1150.68|0
1658220000000|2022-07-19 08:40:00|1155.33|1152.93|1154.33|1151.93|1155.33|1152.93|1153.33|1150.93|0
1658220300000|2022-07-19 08:45:00|1154.08|1151.68|1155.46|1153.06|1155.83|1153.43|1153.33|1150.93|0
1658220600000|2022-07-19 08:50:00|1155.33|1152.93|1154.96|1152.56|1157.08|1154.68|1154.33|1151.93|0
1658220900000|2022-07-19 08:55:00|1155.08|1152.68|1151.58|1149.18|1155.08|1152.68|1150.83|1148.43|0
1658221200000|2022-07-19 09:00:00|1151.71|1149.31|1151.08|1148.68|1152.33|1149.93|1149.58|1147.18|0
1658221500000|2022-07-19 09:05:00|1151.33|1148.93|1150.58|1148.18|1151.83|1149.43|1149.58|1147.18|0
1658221800000|2022-07-19 09:10:00|1150.83|1148.43|1148.33|1145.93|1151.33|1148.93|1147.33|1144.93|0
1658222100000|2022-07-19 09:15:00|1148.08|1145.68|1149.33|1146.93|1150.08|1147.68|1147.96|1145.56|0
1658222400000|2022-07-19 09:20:00|1149.21|1146.81|1144.08|1141.68|1149.58|1147.18|1143.08|1140.68|0
1658222700000|2022-07-19 09:25:00|1143.96|1141.56|1143.46|1141.06|1144.33|1141.93|1142.83|1140.43|0
1658223000000|2022-07-19 09:30:00|1143.33|1140.93|1142.08|1139.68|1143.33|1140.93|1141.71|1139.31|0
1658223300000|2022-07-19 09:35:00|1141.83|1139.43|1142.33|1139.93|1142.83|1140.43|1141.58|1139.18|0
1658223600000|2022-07-19 09:40:00|1142.21|1139.81|1141.83|1139.43|1142.58|1140.18|1141.83|1139.43|0
1658223900000|2022-07-19 09:45:00|1141.58|1139.18|1140.96|1138.56|1142.71|1140.31|1139.58|1137.18|0
1658224200000|2022-07-19 09:50:00|1140.71|1138.31|1138.33|1135.93|1141.08|1138.68|1138.33|1135.93|0
1658224500000|2022-07-19 09:55:00|1138.58|1136.18|1141.58|1139.18|1141.71|1139.31|1138.58|1136.18|0
1658224800000|2022-07-19 10:00:00|1141.46|1139.06|1140.33|1137.93|1142.21|1139.81|1140.08|1137.68|0
1658225100000|2022-07-19 10:05:00|1140.46|1138.06|1136.83|1134.43|1140.46|1138.06|1136.58|1134.18|0
1658225400000|2022-07-19 10:10:00|1136.96|1134.56|1133.32|1130.92|1137.08|1134.68|1132.32|1129.92|0
1658225700000|2022-07-19 10:15:00|1133.82|1131.42|1135.2|1132.8|1135.32|1132.92|1133.57|1131.17|0
1658226000000|2022-07-19 10:20:00|1135.32|1132.92|1135.32|1132.92|1135.57|1133.17|1133.57|1131.17|0
1658226300000|2022-07-19 10:25:00|1135.07|1132.67|1135.32|1132.92|1136.95|1134.55|1133.07|1130.67|0
1658226600000|2022-07-19 10:30:00|1135.57|1133.17|1132.57|1130.17|1135.57|1133.17|1132.32|1129.92|0
1658226900000|2022-07-19 10:35:00|1132.45|1130.05|1130.82|1128.42|1133.07|1130.67|1129.82|1127.42|0
1658227200000|2022-07-19 10:40:00|1131.07|1128.67|1132.45|1130.05|1132.57|1130.17|1130.82|1128.42|0
1658227500000|2022-07-19 10:45:00|1132.57|1130.17|1134.07|1131.67|1134.07|1131.67|1132.32|1129.92|0
1658227800000|2022-07-19 10:50:00|1134.2|1131.8|1134.57|1132.17|1136.07|1133.67|1133.82|1131.42|0
1658228100000|2022-07-19 10:55:00|1134.82|1132.42|1134.57|1132.17|1136.32|1133.92|1133.82|1131.42|0
1658228400000|2022-07-19 11:00:00|1135.32|1132.92|1137.82|1135.42|1139.07|1136.67|1134.82|1132.42|0
1658228700000|2022-07-19 11:05:00|1138.07|1135.67|1137.82|1135.42|1138.82|1136.42|1136.32|1133.92|0
1658229000000|2022-07-19 11:10:00|1138.07|1135.67|1134.07|1131.67|1138.07|1135.67|1134.07|1131.67|0
1658229300000|2022-07-19 11:15:00|1134.32|1131.92|1137.57|1135.17|1137.57|1135.17|1133.82|1131.42|0
1658229600000|2022-07-19 11:20:00|1138.07|1135.67|1137.95|1135.55|1138.57|1136.17|1137.57|1135.17|0
1658229900000|2022-07-19 11:25:00|1137.82|1135.42|1135.57|1133.17|1138.07|1135.67|1135.57|1133.17|0
1658230200000|2022-07-19 11:30:00|1135.82|1133.42|1137.7|1135.3|1138.32|1135.92|1134.82|1132.42|0
1658230500000|2022-07-19 11:35:00|1137.57|1135.17|1139.32|1136.92|1139.82|1137.42|1137.07|1134.67|0
1658230800000|2022-07-19 11:40:00|1139.57|1137.17|1140.7|1138.3|1141.07|1138.67|1138.82|1136.42|0
1658231100000|2022-07-19 11:45:00|1140.82|1138.42|1139.32|1136.92|1141.07|1138.67|1139.07|1136.67|0
1658231400000|2022-07-19 11:50:00|1138.57|1136.17|1134.82|1132.42|1138.82|1136.42|1133.82|1131.42|0
1658231700000|2022-07-19 11:55:00|1134.57|1132.17|1135.82|1133.42|1136.07|1133.67|1134.57|1132.17|0
1658232000000|2022-07-19 12:00:00|1135.32|1132.92|1135.82|1133.42|1136.07|1133.67|1133.82|1131.42|0
1658232300000|2022-07-19 12:05:00|1135.57|1133.17|1138.57|1136.17|1138.57|1136.17|1135.07|1132.67|0
1658232600000|2022-07-19 12:10:00|1138.32|1135.92|1139.07|1136.67|1140.32|1137.92|1138.07|1135.67|0
1658232900000|2022-07-19 12:15:00|1138.95|1136.55|1141.82|1139.42|1142.07|1139.67|1137.82|1135.42|0
1658233200000|2022-07-19 12:20:00|1140.82|1138.42|1143.32|1140.92|1144.32|1141.92|1140.82|1138.42|0
1658233500000|2022-07-19 12:25:00|1143.07|1140.67|1144.57|1142.17|1145.32|1142.92|1142.2|1139.8|0
1658233800000|2022-07-19 12:30:00|1144.32|1141.92|1140.57|1138.17|1144.82|1142.42|1140.07|1137.67|0
1658234100000|2022-07-19 12:35:00|1140.32|1137.92|1140.82|1138.42|1141.07|1138.67|1139.07|1136.67|0
1658234400000|2022-07-19 12:40:00|1140.57|1138.17|1137.82|1135.42|1141.07|1138.67|1137.57|1135.17|0
1658234700000|2022-07-19 12:45:00|1137.32|1134.92|1132.82|1130.42|1138.45|1136.05|1132.82|1130.42|0
1658235000000|2022-07-19 12:50:00|1132.57|1130.17|1129.57|1127.17|1133.32|1130.92|1128.82|1126.42|0
1658235300000|2022-07-19 12:55:00|1129.32|1126.92|1131.07|1128.67|1131.07|1128.67|1128.82|1126.42|0
1658235600000|2022-07-19 13:00:00|1130.82|1128.42|1131.82|1129.42|1132.57|1130.17|1130.57|1128.17|0
1658235900000|2022-07-19 13:05:00|1131.95|1129.55|1130.57|1128.17|1132.57|1130.17|1130.57|1128.17|0
1658236200000|2022-07-19 13:10:00|1130.82|1128.42|1128.82|1126.42|1131.57|1129.17|1127.33|1124.93|0
1658236500000|2022-07-19 13:15:00|1128.58|1126.18|1125.83|1123.43|1129.07|1126.67|1124.33|1121.93|0
1658236800000|2022-07-19 13:20:00|1126.08|1123.68|1125.83|1123.43|1127.08|1124.68|1124.33|1121.93|0
1658237100000|2022-07-19 13:25:00|1126.08|1123.68|1127.33|1124.93|1127.33|1124.93|1123.83|1121.43|0
1658237400000|2022-07-19 13:30:00|1126.33|1123.93|1126.83|1124.43|1130.32|1127.92|1123.83|1121.43|0
1658237700000|2022-07-19 13:35:00|1127.08|1124.68|1126.08|1123.68|1128.57|1126.17|1122.33|1119.93|0
1658238000000|2022-07-19 13:40:00|1124.58|1122.18|1128.2|1125.8|1130.82|1128.42|1123.58|1121.18|0
1658238300000|2022-07-19 13:45:00|1127.07|1124.67|1128.57|1126.17|1132.82|1130.42|1126.57|1124.17|0
1658238600000|2022-07-19 13:50:00|1128.82|1126.42|1126.57|1124.17|1129.57|1127.17|1125.32|1122.92|0
1658238900000|2022-07-19 13:55:00|1126.7|1124.3|1118.08|1115.68|1127.82|1125.42|1117.83|1115.43|0
1658239200000|2022-07-19 14:00:00|1117.83|1115.43|1117.96|1115.56|1120.08|1117.68|1116.58|1114.18|0
1658239500000|2022-07-19 14:05:00|1118.33|1115.93|1120.08|1117.68|1124.32|1121.92|1118.08|1115.68|0
1658239800000|2022-07-19 14:10:00|1119.83|1117.43|1116.58|1114.18|1121.83|1119.43|1112.33|1109.93|0
1658240100000|2022-07-19 14:15:00|1117.08|1114.68|1118.08|1115.68|1121.33|1118.93|1116.58|1114.18|0
1658240400000|2022-07-19 14:20:00|1117.83|1115.43|1112.58|1110.18|1118.08|1115.68|1110.33|1107.93|0
1658240700000|2022-07-19 14:25:00|1112.83|1110.43|1106.08|1103.68|1113.08|1110.68|1104.83|1102.43|0
1658241000000|2022-07-19 14:30:00|1105.83|1103.43|1107.33|1104.93|1107.33|1104.93|1104.33|1101.93|0
1658241300000|2022-07-19 14:35:00|1107.08|1104.68|1107.08|1104.68|1109.33|1106.93|1105.58|1103.18|0
1658241600000|2022-07-19 14:40:00|1106.83|1104.43|1105.58|1103.18|1107.33|1104.93|1104.33|1101.93|0
1658241900000|2022-07-19 14:45:00|1105.08|1102.68|1099.83|1097.43|1105.33|1102.93|1099.83|1097.43|0
1658242200000|2022-07-19 14:50:00|1100.08|1097.68|1098.58|1096.18|1100.08|1097.68|1096.83|1094.43|0
1658242500000|2022-07-19 14:55:00|1098.83|1096.43|1098.58|1096.18|1101.58|1099.18|1098.08|1095.68|0
1658242800000|2022-07-19 15:00:00|1098.33|1095.93|1094.33|1091.93|1098.33|1095.93|1092.58|1090.18|0
1658243100000|2022-07-19 15:05:00|1094.08|1091.68|1092.08|1089.68|1094.58|1092.18|1091.08|1088.68|0
1658243400000|2022-07-19 15:10:00|1091.33|1088.93|1092.33|1089.93|1094.08|1091.68|1091.08|1088.68|0
1658243700000|2022-07-19 15:15:00|1092.08|1089.68|1097.33|1094.93|1097.33|1094.93|1091.33|1088.93|0
1658244000000|2022-07-19 15:20:00|1097.08|1094.68|1097.33|1094.93|1099.08|1096.68|1096.58|1094.18|0
1658244300000|2022-07-19 15:25:00|1097.58|1095.18|1093.33|1090.93|1097.58|1095.18|1092.58|1090.18|0
1658244600000|2022-07-19 15:30:00|1093.08|1090.68|1088.33|1085.93|1093.08|1090.68|1087.83|1085.43|0
1658244900000|2022-07-19 15:35:00|1088.83|1086.43|1092.83|1090.43|1093.08|1090.68|1087.58|1085.18|0
1658245200000|2022-07-19 15:40:00|1093.08|1090.68|1094.58|1092.18|1096.58|1094.18|1093.08|1090.68|0
1658245500000|2022-07-19 15:45:00|1094.33|1091.93|1096.83|1094.43|1096.83|1094.43|1093.83|1091.43|0
1658245800000|2022-07-19 15:50:00|1096.58|1094.18|1092.83|1090.43|1096.83|1094.43|1092.83|1090.43|0
1658246100000|2022-07-19 15:55:00|1092.58|1090.18|1089.58|1087.18|1092.83|1090.43|1089.33|1086.93|0
1658246400000|2022-07-19 16:00:00|1089.33|1086.93|1094.83|1092.43|1095.58|1093.18|1089.33|1086.93|0
1658246700000|2022-07-19 16:05:00|1095.08|1092.68|1095.83|1093.43|1098.33|1095.93|1094.83|1092.43|0
1658247000000|2022-07-19 16:10:00|1095.58|1093.18|1094.08|1091.68|1095.58|1093.18|1092.58|1090.18|0
1658247300000|2022-07-19 16:15:00|1094.33|1091.93|1093.83|1091.43|1096.08|1093.68|1093.83|1091.43|0
1658247600000|2022-07-19 16:20:00|1093.71|1091.31|1089.33|1086.93|1093.71|1091.31|1089.33|1086.93|0
1658247900000|2022-07-19 16:25:00|1089.58|1087.18|1088.58|1086.18|1090.08|1087.68|1088.08|1085.68|0
1658248200000|2022-07-19 16:30:00|1088.33|1085.93|1083.83|1081.43|1088.83|1086.43|1083.58|1081.18|0
1658248500000|2022-07-19 16:35:00|1084.08|1081.68|1084.58|1082.18|1086.33|1083.93|1083.83|1081.43|0
1658248800000|2022-07-19 16:40:00|1084.83|1082.43|1083.83|1081.43|1085.08|1082.68|1083.08|1080.68|0
1658249100000|2022-07-19 16:45:00|1084.08|1081.68|1082.58|1080.18|1084.33|1081.93|1081.33|1078.93|0
1658249400000|2022-07-19 16:50:00|1082.33|1079.93|1084.33|1081.93|1085.58|1083.18|1082.08|1079.68|0
1658249700000|2022-07-19 16:55:00|1084.58|1082.18|1081.33|1078.93|1085.33|1082.93|1081.33|1078.93|0
1658250000000|2022-07-19 17:00:00|1081.08|1078.68|1082.08|1079.68|1082.33|1079.93|1081.08|1078.68|0
1658250300000|2022-07-19 17:05:00|1082.58|1080.18|1084.83|1082.43|1085.33|1082.93|1082.58|1080.18|0
1658250600000|2022-07-19 17:10:00|1084.33|1081.93|1084.83|1082.43|1084.83|1082.43|1082.33|1079.93|0
1658250900000|2022-07-19 17:15:00|1084.58|1082.18|1086.58|1084.18|1086.58|1084.18|1083.08|1080.68|0
1658251200000|2022-07-19 17:20:00|1086.33|1083.93|1085.08|1082.68|1088.33|1085.93|1085.08|1082.68|0
1658251500000|2022-07-19 17:25:00|1084.83|1082.43|1085.08|1082.68|1086.08|1083.68|1084.08|1081.68|0
1658251800000|2022-07-19 17:30:00|1084.83|1082.43|1081.83|1079.43|1085.08|1082.68|1081.83|1079.43|0
1658252100000|2022-07-19 17:35:00|1082.08|1079.68|1076.58|1074.18|1082.08|1079.68|1076.08|1073.68|0
1658252400000|2022-07-19 17:40:00|1076.33|1073.93|1073.83|1071.43|1076.83|1074.43|1073.58|1071.18|0
1658252700000|2022-07-19 17:45:00|1073.58|1071.18|1074.08|1071.68|1074.83|1072.43|1073.08|1070.68|0
1658253000000|2022-07-19 17:50:00|1073.83|1071.43|1074.08|1071.68|1075.33|1072.93|1073.33|1070.93|0
1658253300000|2022-07-19 17:55:00|1074.33|1071.93|1070.08|1067.68|1074.33|1071.93|1069.83|1067.43|0
1658253600000|2022-07-19 18:00:00|1070.33|1067.93|1066.08|1063.68|1070.58|1068.18|1066.08|1063.68|0
1658253900000|2022-07-19 18:05:00|1066.33|1063.93|1063.33|1060.93|1066.58|1064.18|1062.83|1060.43|0
1658254200000|2022-07-19 18:10:00|1063.58|1061.18|1066.83|1064.43|1067.08|1064.68|1063.08|1060.68|0
1658254500000|2022-07-19 18:15:00|1067.08|1064.68|1065.33|1062.93|1069.58|1067.18|1065.08|1062.68|0
1658254800000|2022-07-19 18:20:00|1065.08|1062.68|1066.33|1063.93|1068.33|1065.93|1064.83|1062.43|0
1658255100000|2022-07-19 18:25:00|1066.08|1063.68|1071.83|1069.43|1072.58|1070.18|1066.08|1063.68|0
1658255400000|2022-07-19 18:30:00|1071.58|1069.18|1070.08|1067.68|1071.83|1069.43|1067.83|1065.43|0
1658255700000|2022-07-19 18:35:00|1069.83|1067.43|1071.08|1068.68|1071.08|1068.68|1068.33|1065.93|0
1658256000000|2022-07-19 18:40:00|1070.83|1068.43|1069.58|1067.18|1072.08|1069.68|1068.58|1066.18|0
1658256300000|2022-07-19 18:45:00|1069.83|1067.43|1073.33|1070.93|1075.58|1073.18|1069.83|1067.43|0
1658256600000|2022-07-19 18:50:00|1072.58|1070.18|1069.08|1066.68|1074.58|1072.18|1068.83|1066.43|0
1658256900000|2022-07-19 18:55:00|1069.33|1066.93|1069.08|1066.68|1070.83|1068.43|1068.33|1065.93|0
1658257200000|2022-07-19 19:00:00|1068.58|1066.18|1070.58|1068.18|1072.83|1070.43|1068.58|1066.18|0
1658257500000|2022-07-19 19:05:00|1070.83|1068.43|1064.83|1062.43|1071.08|1068.68|1064.58|1062.18|0
1658257800000|2022-07-19 19:10:00|1065.08|1062.68|1067.08|1064.68|1069.33|1066.93|1065.08|1062.68|0
1658258100000|2022-07-19 19:15:00|1066.83|1064.43|1066.08|1063.68|1069.33|1066.93|1065.58|1063.18|0
1658258400000|2022-07-19 19:20:00|1066.33|1063.93|1068.08|1065.68|1070.08|1067.68|1065.83|1063.43|0
1658258700000|2022-07-19 19:25:00|1068.33|1065.93|1066.83|1064.43|1068.33|1065.93|1065.08|1062.68|0
1658259000000|2022-07-19 19:30:00|1067.08|1064.68|1071.33|1068.93|1071.33|1068.93|1064.83|1062.43|0
1658259300000|2022-07-19 19:35:00|1071.58|1069.18|1066.33|1063.93|1071.58|1069.18|1066.33|1063.93|0
1658259600000|2022-07-19 19:40:00|1066.58|1064.18|1059.58|1057.18|1066.58|1064.18|1059.58|1057.18|0
1658259900000|2022-07-19 19:45:00|1059.83|1057.43|1061.83|1059.43|1062.58|1060.18|1058.33|1055.93|0
1658260200000|2022-07-19 19:50:00|1063.08|1060.68|1064.58|1062.18|1066.33|1063.93|1061.58|1059.18|0
1658260500000|2022-07-19 19:55:00|1063.83|1061.43|1066.08|1063.68|1066.08|1063.68|1059.58|1057.18|0
1658260800000|2022-07-19 20:00:00|1064.83|1062.43|1060.83|1058.43|1065.58|1063.18|1060.33|1057.93|0
1658261100000|2022-07-19 20:05:00|1061.33|1058.93|1058.83|1056.43|1062.08|1059.68|1058.33|1055.93|0
1658261400000|2022-07-19 20:10:00|1059.08|1056.68|1058.33|1055.93|1059.83|1057.43|1058.33|1055.93|0
1658261700000|2022-07-19 20:15:00|1058.53|1055.73|1056.03|1053.23|1058.78|1055.98|1055.78|1052.98|0
1658262000000|2022-07-19 20:20:00|1056.16|1053.36|1054.28|1051.48|1056.53|1053.73|1053.78|1050.98|0
1658262300000|2022-07-19 20:25:00|1054.16|1051.36|1054.03|1051.23|1054.53|1051.73|1053.78|1050.98|0
1658262600000|2022-07-19 20:30:00|1054.28|1051.48|1054.78|1051.98|1055.03|1052.23|1053.53|1050.73|0
1658262900000|2022-07-19 20:35:00|1055.03|1052.23|1055.78|1052.98|1056.03|1053.23|1055.03|1052.23|0
1658263200000|2022-07-19 20:40:00|1055.53|1052.73|1055.53|1052.73|1056.53|1053.73|1054.91|1052.11|0
1658263500000|2022-07-19 20:45:00|1055.78|1052.98|1056.03|1053.23|1056.78|1053.98|1055.53|1052.73|0
1658263800000|2022-07-19 20:50:00|1056.28|1053.48|1056.28|1053.48|1056.53|1053.73|1055.78|1052.98|0
1658264100000|2022-07-19 20:55:00|1056.53|1053.73|1056.66|1053.86|1056.78|1053.98|1055.53|1052.73|0
1658264400000|2022-07-19 21:00:00|1056.2|1053.4|1056.24|1053.44|1056.6|1053.8|1056.05|1053.25|0
1658264700000|2022-07-19 21:05:00|1056.2|1053.4|1056.05|1053.25|1056.2|1053.4|1055.91|1053.11|0
1658265000000|2022-07-19 21:10:00|1056.02|1053.22|1055.65|1052.85|1056.02|1053.22|1055.43|1052.63|0
1658265300000|2022-07-19 21:15:00|1055.54|1052.74|1054.85|1052.05|1055.54|1052.74|1054.7|1051.9|0
1658265600000|2022-07-19 21:20:00|1054.74|1051.94|1054.59|1051.79|1054.74|1051.94|1054.3|1051.5|0
1658265900000|2022-07-19 21:25:00|1054.52|1051.72|1054.11|1051.31|1054.52|1051.72|1054.04|1051.24|0
1658266200000|2022-07-19 21:30:00|1054.04|1051.24|1054.48|1051.68|1054.81|1052.01|1054|1051.2|0
1658266500000|2022-07-19 21:35:00|1054.59|1051.79|1054.19|1051.39|1054.63|1051.83|1054.08|1051.28|0
1658266800000|2022-07-19 21:40:00|1054.22|1051.42|1054.22|1051.42|1054.41|1051.61|1054.19|1051.39|0
1658267100000|2022-07-19 21:45:00|1054.19|1051.39|1054.22|1051.42|1054.52|1051.72|1054.19|1051.39|0
1658267400000|2022-07-19 21:50:00|1054.19|1051.39|1054.04|1051.24|1054.22|1051.42|1054.04|1051.24|0
1658267700000|2022-07-19 21:55:00|1054.11|1051.31|1054.04|1051.24|1054.37|1051.57|1054.04|1051.24|0
1658268000000|2022-07-19 22:00:00|1054.41|1051.61|1057.78|1054.98|1057.91|1055.11|1053.41|1050.61|0
1658268300000|2022-07-19 22:05:00|1057.66|1054.86|1056.78|1053.98|1058.03|1055.23|1056.03|1053.23|0
1658268600000|2022-07-19 22:10:00|1056.53|1053.73|1056.53|1053.73|1057.03|1054.23|1056.03|1053.23|0
1658268900000|2022-07-19 22:15:00|1056.41|1053.61|1056.03|1053.23|1056.66|1053.86|1056.03|1053.23|0
1658269200000|2022-07-19 22:20:00|1055.78|1052.98|1057.53|1054.73|1057.78|1054.98|1055.78|1052.98|0
1658269500000|2022-07-19 22:25:00|1057.78|1054.98|1058.28|1055.48|1058.28|1055.48|1057.53|1054.73|0
1658269800000|2022-07-19 22:30:00|1058.41|1055.61|1059.53|1056.73|1059.91|1057.11|1058.28|1055.48|0
1658270100000|2022-07-19 22:35:00|1059.28|1056.48|1058.66|1055.86|1059.53|1056.73|1058.28|1055.48|0
1658270400000|2022-07-19 22:40:00|1058.53|1055.73|1059.28|1056.48|1059.78|1056.98|1058.53|1055.73|0
1658270700000|2022-07-19 22:45:00|1059.53|1056.73|1058.53|1055.73|1059.53|1056.73|1058.53|1055.73|0
1658271000000|2022-07-19 22:50:00|1058.28|1055.48|1058.53|1055.73|1058.66|1055.86|1057.53|1054.73|0
1658271300000|2022-07-19 22:55:00|1058.28|1055.48|1056.03|1053.23|1058.28|1055.48|1056.03|1053.23|0
1658271600000|2022-07-19 23:00:00|1055.78|1052.98|1056.78|1053.98|1057.28|1054.48|1055.16|1052.36|0
1658271900000|2022-07-19 23:05:00|1056.28|1053.48|1055.91|1053.11|1057.53|1054.73|1055.78|1052.98|0
1658272200000|2022-07-19 23:10:00|1056.03|1053.23|1056.03|1053.23|1056.53|1053.73|1055.78|1052.98|0
1658272500000|2022-07-19 23:15:00|1056.28|1053.48|1056.91|1054.11|1057.03|1054.23|1056.03|1053.23|0
1658272800000|2022-07-19 23:20:00|1056.78|1053.98|1058.66|1055.86|1059.16|1056.36|1056.78|1053.98|0
1658273100000|2022-07-19 23:25:00|1058.78|1055.98|1058.03|1055.23|1059.03|1056.23|1058.03|1055.23|0
1658273400000|2022-07-19 23:30:00|1057.78|1054.98|1058.28|1055.48|1058.53|1055.73|1057.53|1054.73|0
1658273700000|2022-07-19 23:35:00|1058.53|1055.73|1059.28|1056.48|1059.53|1056.73|1058.28|1055.48|0
1658274000000|2022-07-19 23:40:00|1059.41|1056.61|1059.53|1056.73|1059.78|1056.98|1058.66|1055.86|0
1658274300000|2022-07-19 23:45:00|1059.28|1056.48|1058.28|1055.48|1060.03|1057.23|1058.28|1055.48|0
1658274600000|2022-07-19 23:50:00|1058.03|1055.23|1057.53|1054.73|1058.16|1055.36|1057.03|1054.23|0
1658274900000|2022-07-19 23:55:00|1057.28|1054.48|1057.78|1054.98|1057.78|1054.98|1056.78|1053.98|0
1658275200000|2022-07-20 00:00:00|1058.03|1055.23|1060.28|1057.48|1061.28|1058.48|1057.78|1054.98|0
1658275500000|2022-07-20 00:05:00|1060.78|1057.98|1059.78|1056.98|1060.78|1057.98|1059.03|1056.23|0
1658275800000|2022-07-20 00:10:00|1059.66|1056.86|1059.28|1056.48|1061.03|1058.23|1059.28|1056.48|0
1658276100000|2022-07-20 00:15:00|1059.03|1056.23|1057.28|1054.48|1059.28|1056.48|1057.03|1054.23|0
1658276400000|2022-07-20 00:20:00|1057.53|1054.73|1055.28|1052.48|1058.16|1055.36|1055.03|1052.23|0
1658276700000|2022-07-20 00:25:00|1055.53|1052.73|1048.04|1045.24|1055.53|1052.73|1047.04|1044.24|0
1658277000000|2022-07-20 00:30:00|1047.92|1045.12|1048.92|1046.12|1048.92|1046.12|1045.29|1042.49|0
1658277300000|2022-07-20 00:35:00|1048.79|1045.99|1049.79|1046.99|1050.29|1047.49|1048.17|1045.37|0
1658277600000|2022-07-20 00:40:00|1050.04|1047.24|1050.67|1047.87|1050.79|1047.99|1049.54|1046.74|0
1658277900000|2022-07-20 00:45:00|1050.54|1047.74|1049.79|1046.99|1050.54|1047.74|1048.92|1046.12|0
1658278200000|2022-07-20 00:50:00|1049.54|1046.74|1049.79|1046.99|1051.04|1048.24|1049.54|1046.74|0
1658278500000|2022-07-20 00:55:00|1049.92|1047.12|1047.79|1044.99|1050.04|1047.24|1047.54|1044.74|0
1658278800000|2022-07-20 01:00:00|1048.04|1045.24|1049.79|1046.99|1050.29|1047.49|1047.54|1044.74|0
1658279100000|2022-07-20 01:05:00|1050.04|1047.24|1049.92|1047.12|1050.29|1047.49|1048.79|1045.99|0
1658279400000|2022-07-20 01:10:00|1049.79|1046.99|1051.29|1048.49|1051.92|1049.12|1049.29|1046.49|0
1658279700000|2022-07-20 01:15:00|1050.79|1047.99|1049.29|1046.49|1051.54|1048.74|1048.54|1045.74|0
1658280000000|2022-07-20 01:20:00|1049.04|1046.24|1050.54|1047.74|1051.17|1048.37|1048.54|1045.74|0
1658280300000|2022-07-20 01:25:00|1050.79|1047.99|1049.54|1046.74|1050.79|1047.99|1049.17|1046.37|0
1658280600000|2022-07-20 01:30:00|1049.79|1046.99|1047.04|1044.24|1050.04|1047.24|1047.04|1044.24|0
1658280900000|2022-07-20 01:35:00|1047.17|1044.37|1046.54|1043.74|1048.04|1045.24|1045.04|1042.24|0
1658281200000|2022-07-20 01:40:00|1046.79|1043.99|1046.29|1043.49|1047.29|1044.49|1045.67|1042.87|0
1658281500000|2022-07-20 01:45:00|1046.17|1043.37|1046.29|1043.49|1047.04|1044.24|1046.04|1043.24|0
1658281800000|2022-07-20 01:50:00|1046.42|1043.62|1044.29|1041.49|1046.54|1043.74|1043.29|1040.49|0
1658282100000|2022-07-20 01:55:00|1044.54|1041.74|1044.79|1041.99|1045.29|1042.49|1042.3|1039.5|0
1658282400000|2022-07-20 02:00:00|1045.04|1042.24|1046.54|1043.74|1046.79|1043.99|1045.04|1042.24|0
1658282700000|2022-07-20 02:05:00|1046.42|1043.62|1045.29|1042.49|1046.79|1043.99|1045.29|1042.49|0
1658283000000|2022-07-20 02:10:00|1045.17|1042.37|1045.67|1042.87|1045.79|1042.99|1043.79|1040.99|0
1658283300000|2022-07-20 02:15:00|1045.54|1042.74|1044.79|1041.99|1045.79|1042.99|1043.54|1040.74|0
1658283600000|2022-07-20 02:20:00|1044.54|1041.74|1044.54|1041.74|1045.42|1042.62|1043.79|1040.99|0
1658283900000|2022-07-20 02:25:00|1044.42|1041.62|1043.79|1040.99|1044.54|1041.74|1043.67|1040.87|0
1658284200000|2022-07-20 02:30:00|1043.54|1040.74|1040.8|1038|1043.79|1040.99|1040.8|1038|0
1658284500000|2022-07-20 02:35:00|1040.55|1037.75|1038.05|1035.25|1041.3|1038.5|1037.8|1035|0
1658284800000|2022-07-20 02:40:00|1038.3|1035.5|1038.05|1035.25|1038.8|1036|1037.18|1034.38|0
1658285100000|2022-07-20 02:45:00|1038.3|1035.5|1039.68|1036.88|1039.8|1037|1038.05|1035.25|0
1658285400000|2022-07-20 02:50:00|1039.8|1037|1039.55|1036.75|1040.8|1038|1039.55|1036.75|0
1658285700000|2022-07-20 02:55:00|1039.3|1036.5|1039.68|1036.88|1040.3|1037.5|1039.3|1036.5|0
1658286000000|2022-07-20 03:00:00|1039.8|1037|1039.55|1036.75|1040.3|1037.5|1039.05|1036.25|0
1658286300000|2022-07-20 03:05:00|1039.8|1037|1041.05|1038.25|1041.3|1038.5|1039.8|1037|0
1658286600000|2022-07-20 03:10:00|1040.93|1038.13|1040.3|1037.5|1040.93|1038.13|1039.8|1037|0
1658286900000|2022-07-20 03:15:00|1040.55|1037.75|1040.3|1037.5|1040.8|1038|1039.55|1036.75|0
1658287200000|2022-07-20 03:20:00|1040.43|1037.63|1039.55|1036.75|1040.8|1038|1039.18|1036.38|0
1658287500000|2022-07-20 03:25:00|1039.8|1037|1039.55|1036.75|1040.05|1037.25|1039.05|1036.25|0
1658287800000|2022-07-20 03:30:00|1039.3|1036.5|1040.05|1037.25|1040.3|1037.5|1039.05|1036.25|0
1658288100000|2022-07-20 03:35:00|1039.8|1037|1040.05|1037.25|1040.55|1037.75|1039.8|1037|0
1658288400000|2022-07-20 03:40:00|1040.3|1037.5|1040.8|1038|1040.8|1038|1040.05|1037.25|0
1658288700000|2022-07-20 03:45:00|1040.93|1038.13|1041.55|1038.75|1042.29|1039.49|1040.93|1038.13|0
1658289000000|2022-07-20 03:50:00|1041.8|1039|1042.79|1039.99|1043.04|1040.24|1041.8|1039|0
1658289300000|2022-07-20 03:55:00|1042.92|1040.12|1041.05|1038.25|1043.29|1040.49|1040.93|1038.13|0
1658289600000|2022-07-20 04:00:00|1040.8|1038|1040.8|1038|1041.3|1038.5|1040.05|1037.25|0
1658289900000|2022-07-20 04:05:00|1041.05|1038.25|1038.93|1036.13|1041.05|1038.25|1038.93|1036.13|0
1658290200000|2022-07-20 04:10:00|1038.8|1036|1039.8|1037|1039.8|1037|1038.55|1035.75|0
1658290500000|2022-07-20 04:15:00|1039.68|1036.88|1040.8|1038|1041.05|1038.25|1039.55|1036.75|0
1658290800000|2022-07-20 04:20:00|1041.05|1038.25|1042.04|1039.24|1042.04|1039.24|1040.43|1037.63|0
1658291100000|2022-07-20 04:25:00|1042.29|1039.49|1044.29|1041.49|1044.54|1041.74|1041.93|1039.13|0
1658291400000|2022-07-20 04:30:00|1044.42|1041.62|1043.29|1040.49|1044.42|1041.62|1042.29|1039.49|0
1658291700000|2022-07-20 04:35:00|1043.54|1040.74|1044.79|1041.99|1044.79|1041.99|1043.42|1040.62|0
1658292000000|2022-07-20 04:40:00|1044.92|1042.12|1043.29|1040.49|1045.04|1042.24|1043.29|1040.49|0
1658292300000|2022-07-20 04:45:00|1043.04|1040.24|1042.04|1039.24|1043.04|1040.24|1041.68|1038.88|0
1658292600000|2022-07-20 04:50:00|1041.8|1039|1040.8|1038|1042.79|1039.99|1040.8|1038|0
1658292900000|2022-07-20 04:55:00|1041.05|1038.25|1041.79|1038.99|1042.04|1039.24|1041.05|1038.25|0
1658293200000|2022-07-20 05:00:00|1042.04|1039.24|1045.04|1042.24|1046.29|1043.49|1042.04|1039.24|0
1658293500000|2022-07-20 05:05:00|1045.29|1042.49|1045.29|1042.49|1046.04|1043.24|1044.29|1041.49|0
1658293800000|2022-07-20 05:10:00|1045.17|1042.37|1045.79|1042.99|1047.29|1044.49|1045.17|1042.37|0
1658294100000|2022-07-20 05:15:00|1046.04|1043.24|1046.54|1043.74|1047.29|1044.49|1045.92|1043.12|0
1658294400000|2022-07-20 05:20:00|1047.04|1044.24|1048.54|1045.74|1049.29|1046.49|1047.04|1044.24|0
1658294700000|2022-07-20 05:25:00|1048.67|1045.87|1046.04|1043.24|1048.79|1045.99|1046.04|1043.24|0
1658295000000|2022-07-20 05:30:00|1046.17|1043.37|1047.29|1044.49|1048.54|1045.74|1046.17|1043.37|0
1658295300000|2022-07-20 05:35:00|1047.54|1044.74|1047.29|1044.49|1048.54|1045.74|1046.42|1043.62|0
1658295600000|2022-07-20 05:40:00|1047.42|1044.62|1047.04|1044.24|1048.04|1045.24|1045.92|1043.12|0
1658295900000|2022-07-20 05:45:00|1046.92|1044.12|1046.79|1043.99|1047.54|1044.74|1046.79|1043.99|0
1658296200000|2022-07-20 05:50:00|1047.04|1044.24|1046.54|1043.74|1047.04|1044.24|1045.29|1042.49|0
1658296500000|2022-07-20 05:55:00|1046.29|1043.49|1046.79|1043.99|1048.54|1045.74|1046.29|1043.49|0
1658296800000|2022-07-20 06:00:00|1047.29|1044.49|1048.04|1045.24|1048.79|1045.99|1045.54|1042.74|0
1658297100000|2022-07-20 06:05:00|1048.29|1045.49|1046.04|1043.24|1048.54|1045.74|1045.79|1042.99|0
1658297400000|2022-07-20 06:10:00|1046.29|1043.49|1048.42|1045.62|1048.54|1045.74|1046.29|1043.49|0
1658297700000|2022-07-20 06:15:00|1048.29|1045.49|1049.04|1046.24|1049.04|1046.24|1046.42|1043.62|0
1658298000000|2022-07-20 06:20:00|1048.92|1046.12|1049.79|1046.99|1051.04|1048.24|1048.04|1045.24|0
1658298300000|2022-07-20 06:25:00|1049.67|1046.87|1047.04|1044.24|1050.54|1047.74|1046.67|1043.87|0
1658298600000|2022-07-20 06:30:00|1047.29|1044.49|1046.54|1043.74|1047.67|1044.87|1046.29|1043.49|0
1658298900000|2022-07-20 06:35:00|1046.79|1043.99|1045.79|1042.99|1048.54|1045.74|1045.79|1042.99|0
1658299200000|2022-07-20 06:40:00|1045.29|1042.49|1046.79|1043.99|1048.04|1045.24|1045.04|1042.24|0
1658299500000|2022-07-20 06:45:00|1047.04|1044.24|1044.79|1041.99|1047.54|1044.74|1044.04|1041.24|0
1658299800000|2022-07-20 06:50:00|1045.04|1042.24|1046.79|1043.99|1047.54|1044.74|1044.54|1041.74|0
1658300100000|2022-07-20 06:55:00|1046.54|1043.74|1047.29|1044.49|1047.42|1044.62|1046.04|1043.24|0
1658300400000|2022-07-20 07:00:00|1048.29|1045.49|1048.79|1045.99|1053.79|1050.99|1048.29|1045.49|0
1658300700000|2022-07-20 07:05:00|1048.97|1046.57|1044.59|1042.19|1049.34|1046.94|1043.09|1040.69|0
1658301000000|2022-07-20 07:10:00|1044.34|1041.94|1047.34|1044.94|1047.97|1045.57|1043.84|1041.44|0
1658301300000|2022-07-20 07:15:00|1047.84|1045.44|1046.09|1043.69|1050.97|1048.57|1045.34|1042.94|0
1658301600000|2022-07-20 07:20:00|1046.34|1043.94|1047.34|1044.94|1047.34|1044.94|1042.34|1039.94|0
1658301900000|2022-07-20 07:25:00|1048.59|1046.19|1050.22|1047.82|1050.84|1048.44|1047.47|1045.07|0
1658302200000|2022-07-20 07:30:00|1050.34|1047.94|1054.09|1051.69|1054.34|1051.94|1047.97|1045.57|0
1658302500000|2022-07-20 07:35:00|1054.34|1051.94|1058.34|1055.94|1058.59|1056.19|1054.09|1051.69|0
1658302800000|2022-07-20 07:40:00|1058.59|1056.19|1061.34|1058.94|1061.59|1059.19|1056.59|1054.19|0
1658303100000|2022-07-20 07:45:00|1061.59|1059.19|1060.34|1057.94|1062.59|1060.19|1059.34|1056.94|0
1658303400000|2022-07-20 07:50:00|1060.84|1058.44|1058.84|1056.44|1061.59|1059.19|1058.09|1055.69|0
1658303700000|2022-07-20 07:55:00|1058.09|1055.69|1061.34|1058.94|1061.84|1059.44|1057.09|1054.69|0
1658304000000|2022-07-20 08:00:00|1061.59|1059.19|1055.59|1053.19|1062.09|1059.69|1055.34|1052.94|0
1658304300000|2022-07-20 08:05:00|1055.47|1053.07|1053.47|1051.07|1057.09|1054.69|1053.34|1050.94|0
1658304600000|2022-07-20 08:10:00|1053.59|1051.19|1053.59|1051.19|1054.09|1051.69|1051.34|1048.94|0
1658304900000|2022-07-20 08:15:00|1053.84|1051.44|1055.34|1052.94|1055.34|1052.94|1052.34|1049.94|0
1658305200000|2022-07-20 08:20:00|1055.59|1053.19|1057.84|1055.44|1058.34|1055.94|1054.84|1052.44|0
1658305500000|2022-07-20 08:25:00|1058.34|1055.94|1056.09|1053.69|1059.22|1056.82|1056.09|1053.69|0
1658305800000|2022-07-20 08:30:00|1056.47|1054.07|1056.34|1053.94|1057.22|1054.82|1055.22|1052.82|0
1658306100000|2022-07-20 08:35:00|1056.22|1053.82|1057.34|1054.94|1057.84|1055.44|1055.59|1053.19|0
1658306400000|2022-07-20 08:40:00|1057.22|1054.82|1057.09|1054.69|1057.47|1055.07|1055.84|1053.44|0
1658306700000|2022-07-20 08:45:00|1056.84|1054.44|1059.34|1056.94|1061.34|1058.94|1056.84|1054.44|0
1658307000000|2022-07-20 08:50:00|1059.47|1057.07|1060.22|1057.82|1061.47|1059.07|1059.47|1057.07|0
1658307300000|2022-07-20 08:55:00|1060.09|1057.69|1058.84|1056.44|1060.84|1058.44|1058.59|1056.19|0
1658307600000|2022-07-20 09:00:00|1059.09|1056.69|1056.59|1054.19|1059.09|1056.69|1055.34|1052.94|0
1658307900000|2022-07-20 09:05:00|1056.34|1053.94|1056.47|1054.07|1057.09|1054.69|1055.34|1052.94|0
1658308200000|2022-07-20 09:10:00|1056.59|1054.19|1056.47|1054.07|1057.09|1054.69|1055.34|1052.94|0
1658308500000|2022-07-20 09:15:00|1056.34|1053.94|1056.59|1054.19|1057.47|1055.07|1055.59|1053.19|0
1658308800000|2022-07-20 09:20:00|1056.72|1054.32|1056.84|1054.44|1058.59|1056.19|1055.84|1053.44|0
1658309100000|2022-07-20 09:25:00|1056.59|1054.19|1058.59|1056.19|1058.84|1056.44|1056.34|1053.94|0
1658309400000|2022-07-20 09:30:00|1058.34|1055.94|1057.59|1055.19|1059.34|1056.94|1056.84|1054.44|0
1658309700000|2022-07-20 09:35:00|1057.34|1054.94|1054.59|1052.19|1057.59|1055.19|1054.59|1052.19|0
1658310000000|2022-07-20 09:40:00|1054.72|1052.32|1055.84|1053.44|1056.59|1054.19|1054.09|1051.69|0
1658310300000|2022-07-20 09:45:00|1055.72|1053.32|1055.84|1053.44|1056.84|1054.44|1055.47|1053.07|0
1658310600000|2022-07-20 09:50:00|1055.97|1053.57|1053.72|1051.32|1056.09|1053.69|1053.72|1051.32|0
1658310900000|2022-07-20 09:55:00|1053.84|1051.44|1055.59|1053.19|1056.09|1053.69|1053.34|1050.94|0
1658311200000|2022-07-20 10:00:00|1055.84|1053.44|1057.34|1054.94|1058.47|1056.07|1054.59|1052.19|0
1658311500000|2022-07-20 10:05:00|1056.59|1054.19|1058.47|1056.07|1058.47|1056.07|1055.59|1053.19|0
1658311800000|2022-07-20 10:10:00|1058.09|1055.69|1058.09|1055.69|1059.47|1057.07|1058.09|1055.69|0
1658312100000|2022-07-20 10:15:00|1058.22|1055.82|1055.47|1053.07|1058.34|1055.94|1055.47|1053.07|0
1658312400000|2022-07-20 10:20:00|1055.34|1052.94|1055.59|1053.19|1056.72|1054.32|1054.84|1052.44|0
1658312700000|2022-07-20 10:25:00|1055.34|1052.94|1057.84|1055.44|1057.84|1055.44|1054.47|1052.07|0
1658313000000|2022-07-20 10:30:00|1058.09|1055.69|1067.84|1065.44|1067.84|1065.44|1057.59|1055.19|0
1658313300000|2022-07-20 10:35:00|1068.21|1065.81|1071.58|1069.18|1071.58|1069.18|1065.34|1062.94|0
1658313600000|2022-07-20 10:40:00|1071.33|1068.93|1069.58|1067.18|1074.33|1071.93|1067.59|1065.19|0
1658313900000|2022-07-20 10:45:00|1070.08|1067.68|1075.08|1072.68|1077.33|1074.93|1070.08|1067.68|0
1658314200000|2022-07-20 10:50:00|1074.83|1072.43|1072.21|1069.81|1075.08|1072.68|1071.33|1068.93|0
1658314500000|2022-07-20 10:55:00|1072.33|1069.93|1070.08|1067.68|1073.08|1070.68|1068.33|1065.93|0
1658314800000|2022-07-20 11:00:00|1069.58|1067.18|1070.08|1067.68|1070.33|1067.93|1068.58|1066.18|0
1658315100000|2022-07-20 11:05:00|1069.83|1067.43|1070.83|1068.43|1070.83|1068.43|1067.84|1065.44|0
1658315400000|2022-07-20 11:10:00|1070.58|1068.18|1071.58|1069.18|1072.83|1070.43|1069.83|1067.43|0
1658315700000|2022-07-20 11:15:00|1071.83|1069.43|1071.58|1069.18|1073.83|1071.43|1071.58|1069.18|0
1658316000000|2022-07-20 11:20:00|1071.33|1068.93|1069.08|1066.68|1071.33|1068.93|1068.83|1066.43|0
1658316300000|2022-07-20 11:25:00|1068.58|1066.18|1067.96|1065.56|1069.83|1067.43|1067.83|1065.43|0
1658316600000|2022-07-20 11:30:00|1068.08|1065.68|1068.33|1065.93|1070.08|1067.68|1067.59|1065.19|0
1658316900000|2022-07-20 11:35:00|1068.83|1066.43|1069.58|1067.18|1071.08|1068.68|1068.83|1066.43|0
1658317200000|2022-07-20 11:40:00|1069.46|1067.06|1072.83|1070.43|1072.83|1070.43|1069.46|1067.06|0
1658317500000|2022-07-20 11:45:00|1073.58|1071.18|1072.58|1070.18|1073.96|1071.56|1071.58|1069.18|0
1658317800000|2022-07-20 11:50:00|1072.33|1069.93|1071.83|1069.43|1073.83|1071.43|1071.33|1068.93|0
1658318100000|2022-07-20 11:55:00|1071.71|1069.31|1071.83|1069.43|1072.33|1069.93|1070.83|1068.43|0
1658318400000|2022-07-20 12:00:00|1072.33|1069.93|1070.83|1068.43|1072.33|1069.93|1069.58|1067.18|0
1658318700000|2022-07-20 12:05:00|1071.08|1068.68|1065.09|1062.69|1072.33|1069.93|1064.84|1062.44|0
1658319000000|2022-07-20 12:10:00|1065.34|1062.94|1064.84|1062.44|1066.09|1063.69|1064.34|1061.94|0
1658319300000|2022-07-20 12:15:00|1064.34|1061.94|1066.72|1064.32|1067.09|1064.69|1064.34|1061.94|0
1658319600000|2022-07-20 12:20:00|1066.84|1064.44|1076.33|1073.93|1078.33|1075.93|1066.59|1064.19|0
1658319900000|2022-07-20 12:25:00|1075.33|1072.93|1074.58|1072.18|1077.33|1074.93|1073.33|1070.93|0
1658320200000|2022-07-20 12:30:00|1074.83|1072.43|1072.08|1069.68|1075.58|1073.18|1070.58|1068.18|0
1658320500000|2022-07-20 12:35:00|1071.83|1069.43|1075.33|1072.93|1076.83|1074.43|1071.83|1069.43|0
1658320800000|2022-07-20 12:40:00|1074.83|1072.43|1073.58|1071.18|1076.83|1074.43|1072.83|1070.43|0
1658321100000|2022-07-20 12:45:00|1073.83|1071.43|1069.58|1067.18|1074.33|1071.93|1069.33|1066.93|0
1658321400000|2022-07-20 12:50:00|1070.71|1068.31|1067.09|1064.69|1070.71|1068.31|1064.34|1061.94|0
1658321700000|2022-07-20 12:55:00|1066.59|1064.19|1068.09|1065.69|1068.09|1065.69|1066.34|1063.94|0
1658322000000|2022-07-20 13:00:00|1068.34|1065.94|1067.09|1064.69|1068.59|1066.19|1065.09|1062.69|0
1658322300000|2022-07-20 13:05:00|1066.84|1064.44|1067.84|1065.44|1067.84|1065.44|1065.59|1063.19|0
1658322600000|2022-07-20 13:10:00|1067.59|1065.19|1069.34|1066.94|1069.34|1066.94|1066.84|1064.44|0
1658322900000|2022-07-20 13:15:00|1069.59|1067.19|1065.59|1063.19|1069.59|1067.19|1065.09|1062.69|0
1658323200000|2022-07-20 13:20:00|1066.09|1063.69|1063.84|1061.44|1066.59|1064.19|1062.59|1060.19|0
1658323500000|2022-07-20 13:25:00|1063.59|1061.19|1062.59|1060.19|1065.09|1062.69|1061.84|1059.44|0
1658323800000|2022-07-20 13:30:00|1063.34|1060.94|1065.34|1062.94|1071.09|1068.69|1062.84|1060.44|0
1658324100000|2022-07-20 13:35:00|1064.09|1061.69|1060.59|1058.19|1064.34|1061.94|1058.09|1055.69|0
1658324400000|2022-07-20 13:40:00|1060.84|1058.44|1061.84|1059.44|1064.84|1062.44|1058.84|1056.44|0
1658324700000|2022-07-20 13:45:00|1060.59|1058.19|1064.34|1061.94|1066.84|1064.44|1060.09|1057.69|0
1658325000000|2022-07-20 13:50:00|1064.59|1062.19|1067.09|1064.69|1067.34|1064.94|1060.84|1058.44|0
1658325300000|2022-07-20 13:55:00|1067.59|1065.19|1072.33|1069.93|1073.58|1071.18|1065.09|1062.69|0
1658325600000|2022-07-20 14:00:00|1072.83|1070.43|1070.34|1067.94|1074.58|1072.18|1068.84|1066.44|0
1658325900000|2022-07-20 14:05:00|1070.09|1067.69|1066.83|1064.43|1076.33|1073.93|1066.83|1064.43|0
1658326200000|2022-07-20 14:10:00|1066.58|1064.18|1064.33|1061.93|1067.08|1064.68|1063.83|1061.43|0
1658326500000|2022-07-20 14:15:00|1065.33|1062.93|1065.58|1063.18|1068.33|1065.93|1065.33|1062.93|0
1658326800000|2022-07-20 14:20:00|1065.33|1062.93|1058.34|1055.94|1065.83|1063.43|1058.34|1055.94|0
1658327100000|2022-07-20 14:25:00|1058.59|1056.19|1051.84|1049.44|1058.59|1056.19|1051.34|1048.94|0
1658327400000|2022-07-20 14:30:00|1051.34|1048.94|1044.59|1042.19|1052.59|1050.19|1043.09|1040.69|0
1658327700000|2022-07-20 14:35:00|1044.34|1041.94|1042.84|1040.44|1045.34|1042.94|1039.84|1037.44|0
1658328000000|2022-07-20 14:40:00|1043.09|1040.69|1043.59|1041.19|1047.33|1044.93|1043.09|1040.69|0
1658328300000|2022-07-20 14:45:00|1044.09|1041.69|1036.34|1033.94|1044.09|1041.69|1035.09|1032.69|0
1658328600000|2022-07-20 14:50:00|1036.84|1034.44|1029.84|1027.44|1037.34|1034.94|1028.09|1025.69|0
1658328900000|2022-07-20 14:55:00|1029.59|1027.19|1027.59|1025.19|1031.84|1029.44|1027.59|1025.19|0
1658329200000|2022-07-20 15:00:00|1027.09|1024.69|1032.34|1029.94|1034.59|1032.19|1027.09|1024.69|0
1658329500000|2022-07-20 15:05:00|1032.09|1029.69|1032.34|1029.94|1034.34|1031.94|1031.59|1029.19|0
1658329800000|2022-07-20 15:10:00|1032.09|1029.69|1034.09|1031.69|1034.59|1032.19|1031.59|1029.19|0
1658330100000|2022-07-20 15:15:00|1034.59|1032.19|1034.34|1031.94|1035.84|1033.44|1033.34|1030.94|0
1658330400000|2022-07-20 15:20:00|1034.09|1031.69|1038.34|1035.94|1040.09|1037.69|1033.59|1031.19|0
1658330700000|2022-07-20 15:25:00|1038.09|1035.69|1035.09|1032.69|1039.09|1036.69|1034.09|1031.69|0
1658331000000|2022-07-20 15:30:00|1034.84|1032.44|1032.59|1030.19|1036.09|1033.69|1032.09|1029.69|0
1658331300000|2022-07-20 15:35:00|1032.84|1030.44|1036.59|1034.19|1038.84|1036.44|1030.59|1028.19|0
1658331600000|2022-07-20 15:40:00|1037.09|1034.69|1035.09|1032.69|1039.09|1036.69|1034.59|1032.19|0
1658331900000|2022-07-20 15:45:00|1034.59|1032.19|1033.34|1030.94|1034.84|1032.44|1032.09|1029.69|0
1658332200000|2022-07-20 15:50:00|1033.59|1031.19|1028.34|1025.94|1033.59|1031.19|1027.09|1024.69|0
1658332500000|2022-07-20 15:55:00|1028.84|1026.44|1028.84|1026.44|1030.34|1027.94|1026.84|1024.44|0
1658332800000|2022-07-20 16:00:00|1029.09|1026.69|1028.34|1025.94|1030.09|1027.69|1027.59|1025.19|0
1658333100000|2022-07-20 16:05:00|1028.84|1026.44|1024.85|1022.45|1029.09|1026.69|1024.35|1021.95|0
1658333400000|2022-07-20 16:10:00|1025.35|1022.95|1024.6|1022.2|1026.34|1023.94|1023.85|1021.45|0
1658333700000|2022-07-20 16:15:00|1024.85|1022.45|1026.09|1023.69|1029.34|1026.94|1024.35|1021.95|0
1658334000000|2022-07-20 16:20:00|1025.84|1023.44|1026.59|1024.19|1028.09|1025.69|1025.6|1023.2|0
1658334300000|2022-07-20 16:25:00|1026.84|1024.44|1031.84|1029.44|1032.09|1029.69|1026.34|1023.94|0
1658334600000|2022-07-20 16:30:00|1032.09|1029.69|1028.34|1025.94|1032.09|1029.69|1028.34|1025.94|0
1658334900000|2022-07-20 16:35:00|1028.59|1026.19|1029.59|1027.19|1029.84|1027.44|1026.84|1024.44|0
1658335200000|2022-07-20 16:40:00|1029.09|1026.69|1042.33|1039.45|1043.09|1040.69|1028.34|1025.94|0
1658335500000|2022-07-20 16:45:00|1042.58|1039.7|1050.83|1047.95|1053.08|1050.2|1042.58|1039.7|0
1658335800000|2022-07-20 16:50:00|1050.58|1047.7|1042.83|1039.95|1051.08|1048.2|1041.33|1038.45|0
1658336100000|2022-07-20 16:55:00|1043.33|1040.45|1040.08|1037.2|1044.33|1041.45|1037.96|1035.08|0
1658336400000|2022-07-20 17:00:00|1040.33|1037.45|1049.84|1047.44|1050.84|1048.44|1039.83|1036.95|0
1658336700000|2022-07-20 17:05:00|1050.09|1047.69|1053.33|1050.45|1057.83|1054.95|1045.84|1043.44|0
1658337000000|2022-07-20 17:10:00|1054.58|1051.7|1059.33|1056.45|1062.08|1059.2|1054.58|1051.7|0
1658337300000|2022-07-20 17:15:00|1059.83|1056.95|1053.84|1050.96|1061.58|1058.7|1053.59|1050.71|0
1658337600000|2022-07-20 17:20:00|1053.09|1050.21|1056.09|1053.21|1057.33|1054.45|1053.09|1050.21|0
1658337900000|2022-07-20 17:25:00|1056.33|1053.45|1048.34|1045.46|1057.33|1054.45|1048.34|1045.46|0
1658338200000|2022-07-20 17:30:00|1048.84|1045.96|1044.59|1041.71|1051.59|1048.71|1042.59|1039.71|0
1658338500000|2022-07-20 17:35:00|1045.09|1042.21|1046.34|1043.46|1049.84|1046.96|1045.09|1042.21|0
1658338800000|2022-07-20 17:40:00|1046.47|1043.59|1047.58|1044.7|1048.84|1045.96|1044.34|1041.46|0
1658339100000|2022-07-20 17:45:00|1047.83|1044.95|1053.83|1050.95|1054.08|1051.2|1046.33|1043.45|0
1658339400000|2022-07-20 17:50:00|1054.08|1051.2|1053.83|1050.95|1054.83|1051.95|1051.33|1048.45|0
1658339700000|2022-07-20 17:55:00|1053.71|1050.83|1062.08|1059.2|1062.83|1059.95|1053.33|1050.45|0
1658340000000|2022-07-20 18:00:00|1061.83|1058.95|1054.33|1051.45|1061.83|1058.95|1054.33|1051.45|0
1658340300000|2022-07-20 18:05:00|1054.08|1051.2|1052.08|1049.2|1056.33|1053.45|1052.08|1049.2|0
1658340600000|2022-07-20 18:10:00|1052.33|1049.45|1053.58|1050.7|1056.83|1053.95|1052.08|1049.2|0
1658340900000|2022-07-20 18:15:00|1053.83|1050.95|1051.33|1048.45|1056.83|1053.95|1050.83|1047.95|0
1658341200000|2022-07-20 18:20:00|1050.83|1047.95|1045.1|1042.7|1052.08|1049.2|1045.1|1042.7|0
1658341500000|2022-07-20 18:25:00|1045.35|1042.95|1041.6|1039.2|1045.85|1043.45|1040.1|1037.7|0
1658341800000|2022-07-20 18:30:00|1041.35|1038.95|1040.6|1038.2|1045.1|1042.7|1040.35|1037.95|0
1658342100000|2022-07-20 18:35:00|1040.85|1038.45|1038.35|1035.95|1042.1|1039.7|1038.35|1035.95|0
1658342400000|2022-07-20 18:40:00|1038.1|1035.7|1039.6|1037.2|1041.85|1039.45|1038.1|1035.7|0
1658342700000|2022-07-20 18:45:00|1039.35|1036.95|1038.35|1035.95|1041.35|1038.95|1038.35|1035.95|0
1658343000000|2022-07-20 18:50:00|1038.1|1035.7|1047.85|1045.45|1048.35|1045.95|1038.1|1035.7|0
1658343300000|2022-07-20 18:55:00|1048.1|1045.7|1041.73|1039.33|1050.1|1047.7|1040.35|1037.95|0
1658343600000|2022-07-20 19:00:00|1041.85|1039.45|1033.35|1030.95|1043.35|1040.95|1033.1|1030.7|0
1658343900000|2022-07-20 19:05:00|1033.1|1030.7|1035.1|1032.7|1036.1|1033.7|1030.6|1028.2|0
1658344200000|2022-07-20 19:10:00|1034.85|1032.45|1034.35|1031.95|1035.85|1033.45|1031.6|1029.2|0
1658344500000|2022-07-20 19:15:00|1033.6|1031.2|1031.35|1028.95|1035.1|1032.7|1030.1|1027.7|0
1658344800000|2022-07-20 19:20:00|1031.6|1029.2|1035.1|1032.7|1036.35|1033.95|1030.6|1028.2|0
1658345100000|2022-07-20 19:25:00|1034.85|1032.45|1029.6|1027.2|1034.85|1032.45|1029.35|1026.95|0
1658345400000|2022-07-20 19:30:00|1029.35|1026.95|1036.35|1033.95|1037.1|1034.7|1028.85|1026.45|0
1658345700000|2022-07-20 19:35:00|1036.85|1034.45|1036.6|1034.2|1039.1|1036.7|1034.35|1031.95|0
1658346000000|2022-07-20 19:40:00|1037.1|1034.7|1032.1|1029.7|1037.85|1035.45|1030.35|1027.95|0
1658346300000|2022-07-20 19:45:00|1032.6|1030.2|1033.85|1031.45|1036.6|1034.2|1030.85|1028.45|0
1658346600000|2022-07-20 19:50:00|1032.1|1029.7|1038.35|1035.95|1039.85|1037.45|1030.35|1027.95|0
1658346900000|2022-07-20 19:55:00|1037.6|1035.2|1039.1|1036.7|1040.85|1038.45|1036.1|1033.7|0
1658347200000|2022-07-20 20:00:00|1038.85|1036.45|1036.1|1033.7|1038.85|1036.45|1033.85|1031.45|0
1658347500000|2022-07-20 20:05:00|1036.35|1033.95|1036.35|1033.95|1038.6|1036.2|1034.6|1032.2|0
1658347800000|2022-07-20 20:10:00|1037.1|1034.7|1041.6|1039.2|1042.6|1040.2|1036.6|1034.2|0
1658348100000|2022-07-20 20:15:00|1042.05|1039.25|1044.43|1041.63|1047.04|1044.24|1041.05|1038.25|0
1658348400000|2022-07-20 20:20:00|1044.3|1041.5|1044.05|1041.25|1045.18|1042.38|1042.8|1040|0
1658348700000|2022-07-20 20:25:00|1044.18|1041.38|1045.05|1042.25|1046.29|1043.49|1043.8|1041|0
1658349000000|2022-07-20 20:30:00|1045.3|1042.5|1045.8|1043|1046.54|1043.74|1044.3|1041.5|0
1658349300000|2022-07-20 20:35:00|1045.68|1042.88|1047.54|1044.74|1047.54|1044.74|1045.3|1042.5|0
1658349600000|2022-07-20 20:40:00|1047.17|1044.37|1045.8|1043|1047.54|1044.74|1044.8|1042|0
1658349900000|2022-07-20 20:45:00|1045.68|1042.88|1046.79|1043.99|1046.79|1043.99|1045.05|1042.25|0
1658350200000|2022-07-20 20:50:00|1047.04|1044.24|1047.04|1044.24|1047.54|1044.74|1046.29|1043.49|0
1658350500000|2022-07-20 20:55:00|1047.29|1044.49|1047.27|1044.47|1047.42|1044.62|1047.04|1044.24|0
1658350800000|2022-07-20 21:00:00|1047.11|1044.31|1046.85|1044.05|1047.33|1044.53|1046.74|1043.94|0
1658351100000|2022-07-20 21:05:00|1046.89|1044.09|1046.78|1043.98|1047.59|1044.79|1046.31|1043.51|0
1658351400000|2022-07-20 21:10:00|1046.74|1043.94|1047.18|1044.38|1047.44|1044.64|1046.71|1043.91|0
1658351700000|2022-07-20 21:15:00|1047.33|1044.53|1047.15|1044.35|1047.33|1044.53|1047.11|1044.31|0
1658352000000|2022-07-20 21:20:00|1047.22|1044.42|1047.07|1044.27|1047.26|1044.46|1047|1044.2|0
1658352300000|2022-07-20 21:25:00|1046.63|1043.83|1045.73|1042.93|1046.85|1044.05|1045.55|1042.75|0
1658352600000|2022-07-20 21:30:00|1045.66|1042.86|1045.08|1042.28|1045.66|1042.86|1045.04|1042.24|0
1658352900000|2022-07-20 21:35:00|1045.44|1042.64|1043.22|1040.42|1045.55|1042.75|1043.22|1040.42|0
1658353200000|2022-07-20 21:40:00|1043.77|1040.97|1043.59|1040.79|1045.01|1042.21|1043.59|1040.79|0
1658353500000|2022-07-20 21:45:00|1043.29|1040.49|1043.07|1040.27|1043.29|1040.49|1042.92|1040.12|0
1658353800000|2022-07-20 21:50:00|1042.96|1040.16|1044.39|1041.59|1044.39|1041.59|1042.96|1040.16|0
1658354100000|2022-07-20 21:55:00|1044.35|1041.55|1045.69|1042.89|1045.69|1042.89|1043.87|1041.07|0
1658354400000|2022-07-20 22:00:00|1046.17|1043.37|1046.29|1043.49|1047.79|1044.99|1045.05|1042.25|0
1658354700000|2022-07-20 22:05:00|1046.04|1043.24|1047.04|1044.24|1047.54|1044.74|1045.54|1042.74|0
1658355000000|2022-07-20 22:10:00|1046.92|1044.12|1046.54|1043.74|1047.42|1044.62|1046.04|1043.24|0
1658355300000|2022-07-20 22:15:00|1046.79|1043.99|1050.17|1047.37|1050.42|1047.62|1046.79|1043.99|0
1658355600000|2022-07-20 22:20:00|1050.29|1047.49|1049.54|1046.74|1051.29|1048.49|1049.54|1046.74|0
1658355900000|2022-07-20 22:25:00|1049.29|1046.49|1048.04|1045.24|1049.42|1046.62|1047.04|1044.24|0
1658356200000|2022-07-20 22:30:00|1047.79|1044.99|1047.92|1045.12|1049.17|1046.37|1046.79|1043.99|0
1658356500000|2022-07-20 22:35:00|1048.04|1045.24|1051.04|1048.24|1051.04|1048.24|1048.04|1045.24|0
1658356800000|2022-07-20 22:40:00|1050.79|1047.99|1051.29|1048.49|1051.29|1048.49|1049.79|1046.99|0
1658357100000|2022-07-20 22:45:00|1051.17|1048.37|1049.79|1046.99|1051.29|1048.49|1049.17|1046.37|0
1658357400000|2022-07-20 22:50:00|1050.54|1047.74|1050.79|1047.99|1051.29|1048.49|1050.54|1047.74|0
1658357700000|2022-07-20 22:55:00|1050.54|1047.74|1049.79|1046.99|1051.04|1048.24|1049.29|1046.49|0
1658358000000|2022-07-20 23:00:00|1049.54|1046.74|1049.92|1047.12|1050.04|1047.24|1049.29|1046.49|0
1658358300000|2022-07-20 23:05:00|1050.04|1047.24|1047.54|1044.74|1050.04|1047.24|1047.29|1044.49|0
1658358600000|2022-07-20 23:10:00|1047.79|1044.99|1048.29|1045.49|1049.04|1046.24|1047.42|1044.62|0
1658358900000|2022-07-20 23:15:00|1048.17|1045.37|1046.79|1043.99|1048.17|1045.37|1046.79|1043.99|0
1658359200000|2022-07-20 23:20:00|1047.04|1044.24|1044.3|1041.5|1047.17|1044.37|1044.05|1041.25|0
1658359500000|2022-07-20 23:25:00|1044.05|1041.25|1043.8|1041|1044.18|1041.38|1042.8|1040|0
1658359800000|2022-07-20 23:30:00|1044.05|1041.25|1043.3|1040.5|1045.04|1042.24|1043.3|1040.5|0
1658360100000|2022-07-20 23:35:00|1043.05|1040.25|1044.3|1041.5|1044.3|1041.5|1043.05|1040.25|0
1658360400000|2022-07-20 23:40:00|1044.55|1041.75|1044.05|1041.25|1045.42|1042.62|1043.8|1041|0
1658360700000|2022-07-20 23:45:00|1044.18|1041.38|1043.18|1040.38|1044.3|1041.5|1042.68|1039.88|0
1658361000000|2022-07-20 23:50:00|1043.3|1040.5|1042.05|1039.25|1043.55|1040.75|1041.55|1038.75|0
1658361300000|2022-07-20 23:55:00|1041.93|1039.13|1044.79|1041.99|1044.79|1041.99|1041.8|1039|0
1658361600000|2022-07-21 00:00:00|1045.29|1042.49|1047.79|1044.99|1048.79|1045.99|1045.29|1042.49|0
1658361900000|2022-07-21 00:05:00|1047.54|1044.74|1049.29|1046.49|1050.04|1047.24|1047.54|1044.74|0
1658362200000|2022-07-21 00:10:00|1049.54|1046.74|1048.79|1045.99|1050.79|1047.99|1048.54|1045.74|0
1658362500000|2022-07-21 00:15:00|1048.54|1045.74|1049.79|1046.99|1049.79|1046.99|1047.79|1044.99|0
1658362800000|2022-07-21 00:20:00|1049.54|1046.74|1048.42|1045.62|1050.79|1047.99|1048.42|1045.62|0
1658363100000|2022-07-21 00:25:00|1048.29|1045.49|1048.17|1045.37|1049.79|1046.99|1047.67|1044.87|0
1658363400000|2022-07-21 00:30:00|1048.29|1045.49|1048.67|1045.87|1049.29|1046.49|1047.29|1044.49|0
1658363700000|2022-07-21 00:35:00|1049.04|1046.24|1047.54|1044.74|1049.04|1046.24|1046.29|1043.49|0
1658364000000|2022-07-21 00:40:00|1047.42|1044.62|1048.04|1045.24|1048.67|1045.87|1047.04|1044.24|0
1658364300000|2022-07-21 00:45:00|1047.79|1044.99|1046.04|1043.24|1047.79|1044.99|1045.54|1042.74|0
1658364600000|2022-07-21 00:50:00|1046.29|1043.49|1045.67|1042.87|1046.54|1043.74|1045.04|1042.24|0
1658364900000|2022-07-21 00:55:00|1045.54|1042.74|1044.79|1041.99|1045.54|1042.74|1043.79|1040.99|0
1658365200000|2022-07-21 01:00:00|1045.04|1042.24|1047.42|1044.62|1047.42|1044.62|1045.04|1042.24|0
1658365500000|2022-07-21 01:05:00|1047.67|1044.87|1048.67|1045.87|1050.79|1047.99|1047.67|1044.87|0
1658365800000|2022-07-21 01:10:00|1048.54|1045.74|1048.42|1045.62|1049.79|1046.99|1047.54|1044.74|0
1658366100000|2022-07-21 01:15:00|1048.29|1045.49|1048.04|1045.24|1048.79|1045.99|1046.54|1043.74|0
1658366400000|2022-07-21 01:20:00|1048.17|1045.37|1049.04|1046.24|1049.79|1046.99|1047.79|1044.99|0
1658366700000|2022-07-21 01:25:00|1049.29|1046.49|1055.79|1052.99|1055.79|1052.99|1049.29|1046.49|0
1658367000000|2022-07-21 01:30:00|1055.54|1052.74|1051.29|1048.49|1056.04|1053.24|1051.29|1048.49|0
1658367300000|2022-07-21 01:35:00|1051.04|1048.24|1049.29|1046.49|1051.54|1048.74|1049.17|1046.37|0
1658367600000|2022-07-21 01:40:00|1049.67|1046.87|1049.29|1046.49|1049.79|1046.99|1047.79|1044.99|0
1658367900000|2022-07-21 01:45:00|1049.04|1046.24|1050.17|1047.37|1052.29|1049.49|1049.04|1046.24|0
1658368200000|2022-07-21 01:50:00|1050.04|1047.24|1051.79|1048.99|1052.29|1049.49|1050.04|1047.24|0
1658368500000|2022-07-21 01:55:00|1051.54|1048.74|1050.42|1047.62|1051.79|1048.99|1050.04|1047.24|0
1658368800000|2022-07-21 02:00:00|1050.54|1047.74|1048.54|1045.74|1051.79|1048.99|1048.54|1045.74|0
1658369100000|2022-07-21 02:05:00|1048.04|1045.24|1048.79|1045.99|1049.29|1046.49|1046.54|1043.74|0
1658369400000|2022-07-21 02:10:00|1048.54|1045.74|1047.54|1044.74|1048.79|1045.99|1046.79|1043.99|0
1658369700000|2022-07-21 02:15:00|1047.29|1044.49|1047.29|1044.49|1047.92|1045.12|1046.29|1043.49|0
1658370000000|2022-07-21 02:20:00|1047.04|1044.24|1047.17|1044.37|1047.29|1044.49|1045.54|1042.74|0
1658370300000|2022-07-21 02:25:00|1047.29|1044.49|1046.54|1043.74|1047.29|1044.49|1046.04|1043.24|0
1658370600000|2022-07-21 02:30:00|1046.67|1043.87|1046.29|1043.49|1047.67|1044.87|1045.92|1043.12|0
1658370900000|2022-07-21 02:35:00|1046.04|1043.24|1045.79|1042.99|1046.54|1043.74|1045.54|1042.74|0
1658371200000|2022-07-21 02:40:00|1045.92|1043.12|1046.29|1043.49|1046.29|1043.49|1045.54|1042.74|0
1658371500000|2022-07-21 02:45:00|1046.54|1043.74|1047.04|1044.24|1047.29|1044.49|1045.17|1042.37|0
1658371800000|2022-07-21 02:50:00|1047.29|1044.49|1047.29|1044.49|1048.29|1045.49|1046.54|1043.74|0
1658372100000|2022-07-21 02:55:00|1047.54|1044.74|1047.29|1044.49|1048.04|1045.24|1047.04|1044.24|0
1658372400000|2022-07-21 03:00:00|1047.17|1044.37|1046.54|1043.74|1048.29|1045.49|1046.54|1043.74|0
1658372700000|2022-07-21 03:05:00|1046.29|1043.49|1046.04|1043.24|1047.29|1044.49|1045.79|1042.99|0
1658373000000|2022-07-21 03:10:00|1045.79|1042.99|1043.54|1040.74|1046.29|1043.49|1043.29|1040.49|0
1658373300000|2022-07-21 03:15:00|1043.29|1040.49|1044.29|1041.49|1044.79|1041.99|1043.04|1040.24|0
1658373600000|2022-07-21 03:20:00|1044.42|1041.62|1045.29|1042.49|1045.79|1042.99|1044.04|1041.24|0
1658373900000|2022-07-21 03:25:00|1045.54|1042.74|1045.54|1042.74|1046.04|1043.24|1045.04|1042.24|0
1658374200000|2022-07-21 03:30:00|1045.42|1042.62|1046.29|1043.49|1046.54|1043.74|1044.29|1041.49|0
1658374500000|2022-07-21 03:35:00|1046.42|1043.62|1045.29|1042.49|1046.79|1043.99|1045.04|1042.24|0
1658374800000|2022-07-21 03:40:00|1045.54|1042.74|1045.54|1042.74|1046.29|1043.49|1045.04|1042.24|0
1658375100000|2022-07-21 03:45:00|1045.29|1042.49|1045.04|1042.24|1045.54|1042.74|1044.29|1041.49|0
1658375400000|2022-07-21 03:50:00|1045.29|1042.49|1043.54|1040.74|1045.29|1042.49|1043.54|1040.74|0
1658375700000|2022-07-21 03:55:00|1043.67|1040.87|1045.04|1042.24|1045.29|1042.49|1043.54|1040.74|0
1658376000000|2022-07-21 04:00:00|1044.79|1041.99|1045.04|1042.24|1045.04|1042.24|1042.79|1039.99|0
1658376300000|2022-07-21 04:05:00|1044.54|1041.74|1045.17|1042.37|1045.29|1042.49|1044.29|1041.49|0
1658376600000|2022-07-21 04:10:00|1045.04|1042.24|1045.54|1042.74|1046.29|1043.49|1045.04|1042.24|0
1658376900000|2022-07-21 04:15:00|1045.29|1042.49|1045.04|1042.24|1045.79|1042.99|1044.54|1041.74|0
1658377200000|2022-07-21 04:20:00|1045.29|1042.49|1047.29|1044.49|1047.29|1044.49|1045.29|1042.49|0
1658377500000|2022-07-21 04:25:00|1047.54|1044.74|1047.54|1044.74|1047.79|1044.99|1046.92|1044.12|0
1658377800000|2022-07-21 04:30:00|1047.29|1044.49|1044.79|1041.99|1047.54|1044.74|1044.04|1041.24|0
1658378100000|2022-07-21 04:35:00|1044.54|1041.74|1045.92|1043.12|1046.79|1043.99|1044.54|1041.74|0
1658378400000|2022-07-21 04:40:00|1045.79|1042.99|1043.79|1040.99|1046.04|1043.24|1043.79|1040.99|0
1658378700000|2022-07-21 04:45:00|1043.67|1040.87|1041.79|1038.99|1044.54|1041.74|1041.54|1038.74|0
1658379000000|2022-07-21 04:50:00|1041.54|1038.74|1040.04|1037.24|1041.54|1038.74|1038.92|1036.12|0
1658379300000|2022-07-21 04:55:00|1039.79|1036.99|1041.79|1038.99|1041.79|1038.99|1039.54|1036.74|0
1658379600000|2022-07-21 05:00:00|1042.04|1039.24|1042.79|1039.99|1043.54|1040.74|1041.29|1038.49|0
1658379900000|2022-07-21 05:05:00|1042.54|1039.74|1040.04|1037.24|1043.54|1040.74|1040.04|1037.24|0
1658380200000|2022-07-21 05:10:00|1039.79|1036.99|1039.68|1036.88|1040.05|1037.25|1037.8|1035|0
1658380500000|2022-07-21 05:15:00|1039.55|1036.75|1041.55|1038.75|1041.8|1039|1039.3|1036.5|0
1658380800000|2022-07-21 05:20:00|1041.3|1038.5|1040.05|1037.25|1041.8|1039|1039.55|1036.75|0
1658381100000|2022-07-21 05:25:00|1040.18|1037.38|1040.3|1037.5|1040.8|1038|1039.8|1037|0
1658381400000|2022-07-21 05:30:00|1040.05|1037.25|1040.18|1037.38|1040.3|1037.5|1038.3|1035.5|0
1658381700000|2022-07-21 05:35:00|1040.3|1037.5|1036.8|1034|1040.8|1038|1036.8|1034|0
1658382000000|2022-07-21 05:40:00|1036.55|1033.75|1036.05|1033.25|1037.05|1034.25|1034.8|1032|0
1658382300000|2022-07-21 05:45:00|1035.68|1032.88|1034.18|1031.38|1036.55|1033.75|1033.3|1030.5|0
1658382600000|2022-07-21 05:50:00|1034.05|1031.25|1031.05|1028.25|1034.3|1031.5|1027.55|1024.75|0
1658382900000|2022-07-21 05:55:00|1031.3|1028.5|1030.3|1027.5|1032.05|1029.25|1029.8|1027|0
1658383200000|2022-07-21 06:00:00|1030.05|1027.25|1031.3|1028.5|1031.8|1029|1029.05|1026.25|0
1658383500000|2022-07-21 06:05:00|1031.55|1028.75|1029.55|1026.75|1032.3|1029.5|1028.8|1026|0
1658383800000|2022-07-21 06:10:00|1029.3|1026.5|1028.18|1025.38|1030.3|1027.5|1028.05|1025.25|0
1658384100000|2022-07-21 06:15:00|1028.3|1025.5|1030.3|1027.5|1033.3|1030.5|1028.3|1025.5|0
1658384400000|2022-07-21 06:20:00|1030.05|1027.25|1033.3|1030.5|1033.55|1030.75|1029.8|1027|0
1658384700000|2022-07-21 06:25:00|1033.55|1030.75|1035.18|1032.38|1035.55|1032.75|1031.55|1028.75|0
1658385000000|2022-07-21 06:30:00|1035.8|1033|1039.68|1036.88|1039.8|1037|1035.3|1032.5|0
1658385300000|2022-07-21 06:35:00|1039.8|1037|1035.93|1033.13|1040.55|1037.75|1035.93|1033.13|0
1658385600000|2022-07-21 06:40:00|1036.18|1033.38|1037.05|1034.25|1037.3|1034.5|1035.8|1033|0
1658385900000|2022-07-21 06:45:00|1036.93|1034.13|1039.3|1036.5|1039.3|1036.5|1036.93|1034.13|0
1658386200000|2022-07-21 06:50:00|1039.05|1036.25|1038.43|1035.63|1040.8|1038|1037.3|1034.5|0
1658386500000|2022-07-21 06:55:00|1038.55|1035.75|1039.8|1037|1040.8|1038|1037.55|1034.75|0
1658386800000|2022-07-21 07:00:00|1039.55|1036.75|1039.46|1036.1|1041.08|1038.25|1038.83|1035.47|0
1658387100000|2022-07-21 07:05:00|1039.84|1036.96|1036.98|1034.58|1041.47|1038.59|1036.84|1033.96|0
1658387400000|2022-07-21 07:10:00|1036.85|1034.45|1037.23|1034.83|1037.85|1035.45|1033.6|1031.2|0
1658387700000|2022-07-21 07:15:00|1037.35|1034.95|1036.35|1033.95|1041.1|1038.7|1035.85|1033.45|0
1658388000000|2022-07-21 07:20:00|1036.1|1033.7|1035.85|1033.45|1037.6|1035.2|1033.48|1031.08|0
1658388300000|2022-07-21 07:25:00|1035.73|1033.33|1043.6|1041.2|1043.6|1041.2|1035.35|1032.95|0
1658388600000|2022-07-21 07:30:00|1043.1|1040.7|1046.6|1044.2|1048.34|1045.94|1042.35|1039.95|0
1658388900000|2022-07-21 07:35:00|1046.35|1043.95|1045.23|1042.83|1047.84|1045.44|1045.23|1042.83|0
1658389200000|2022-07-21 07:40:00|1044.6|1042.2|1047.09|1044.69|1047.59|1045.19|1043.98|1041.58|0
1658389500000|2022-07-21 07:45:00|1047.34|1044.94|1044.35|1041.95|1047.34|1044.94|1043.85|1041.45|0
1658389800000|2022-07-21 07:50:00|1043.85|1041.45|1043.73|1041.33|1046.35|1043.95|1043.6|1041.2|0
1658390100000|2022-07-21 07:55:00|1042.85|1040.45|1046.84|1044.44|1047.34|1044.94|1042.85|1040.45|0
1658390400000|2022-07-21 08:00:00|1046.48|1044.08|1048.59|1046.19|1049.09|1046.69|1045.6|1043.2|0
1658390700000|2022-07-21 08:05:00|1048.84|1046.44|1048.22|1045.82|1050.09|1047.69|1046.6|1044.2|0
1658391000000|2022-07-21 08:10:00|1047.97|1045.57|1048.34|1045.94|1049.22|1046.82|1046.35|1043.95|0
1658391300000|2022-07-21 08:15:00|1048.59|1046.19|1050.09|1047.69|1051.09|1048.69|1047.72|1045.32|0
1658391600000|2022-07-21 08:20:00|1050.34|1047.94|1054.59|1052.19|1055.09|1052.69|1049.09|1046.69|0
1658391900000|2022-07-21 08:25:00|1054.47|1052.07|1052.84|1050.44|1054.97|1052.57|1051.59|1049.19|0
1658392200000|2022-07-21 08:30:00|1052.59|1050.19|1048.97|1046.57|1053.72|1051.32|1048.84|1046.44|0
1658392500000|2022-07-21 08:35:00|1048.59|1046.19|1051.09|1048.69|1051.84|1049.44|1047.84|1045.44|0
1658392800000|2022-07-21 08:40:00|1050.84|1048.44|1053.1|1050.7|1054.48|1052.08|1049.84|1047.44|0
1658393100000|2022-07-21 08:45:00|1052.85|1050.45|1052.85|1050.45|1053.6|1051.2|1050.6|1048.2|0
1658393400000|2022-07-21 08:50:00|1052.6|1050.2|1052.35|1049.95|1053.1|1050.7|1050.85|1048.45|0
1658393700000|2022-07-21 08:55:00|1052.23|1049.83|1047.85|1045.45|1052.48|1050.08|1047.6|1045.2|0
1658394000000|2022-07-21 09:00:00|1047.6|1045.2|1049.85|1047.45|1051.1|1048.7|1047.6|1045.2|0
1658394300000|2022-07-21 09:05:00|1050.1|1047.7|1049.35|1046.95|1050.6|1048.2|1048.73|1046.33|0
1658394600000|2022-07-21 09:10:00|1049.23|1046.83|1047.1|1044.7|1049.23|1046.83|1047.1|1044.7|0
1658394900000|2022-07-21 09:15:00|1047.35|1044.95|1047.1|1044.7|1049.23|1046.83|1046.6|1044.2|0
1658395200000|2022-07-21 09:20:00|1046.98|1044.58|1046.35|1043.95|1047.23|1044.83|1045.35|1042.95|0
1658395500000|2022-07-21 09:25:00|1046.1|1043.7|1047.73|1045.33|1048.1|1045.7|1045.35|1042.95|0
1658395800000|2022-07-21 09:30:00|1048.1|1045.7|1047.85|1045.45|1049.1|1046.7|1047.35|1044.95|0
1658396100000|2022-07-21 09:35:00|1047.73|1045.33|1047.35|1044.95|1049.98|1047.58|1047.35|1044.95|0
1658396400000|2022-07-21 09:40:00|1047.48|1045.08|1046.35|1043.95|1048.35|1045.95|1045.23|1042.83|0
1658396700000|2022-07-21 09:45:00|1046.1|1043.7|1045.6|1043.2|1047.35|1044.95|1044.85|1042.45|0
1658397000000|2022-07-21 09:50:00|1045.1|1042.7|1043.48|1041.08|1046.6|1044.2|1042.98|1040.58|0
1658397300000|2022-07-21 09:55:00|1043.6|1041.2|1043.1|1040.7|1045.59|1043.19|1043.1|1040.7|0
1658397600000|2022-07-21 10:00:00|1042.85|1040.45|1041.85|1039.45|1044.23|1041.83|1040.85|1038.45|0
1658397900000|2022-07-21 10:05:00|1042.23|1039.83|1040.35|1037.95|1044.35|1041.95|1040.35|1037.95|0
1658398200000|2022-07-21 10:10:00|1040.1|1037.7|1040.6|1038.2|1041.85|1039.45|1039.85|1037.45|0
1658398500000|2022-07-21 10:15:00|1040.85|1038.45|1039.35|1036.95|1042.1|1039.7|1038.6|1036.2|0
1658398800000|2022-07-21 10:20:00|1039.1|1036.7|1039.85|1037.45|1039.85|1037.45|1037.6|1035.2|0
1658399100000|2022-07-21 10:25:00|1039.6|1037.2|1039.35|1036.95|1039.98|1037.58|1037.6|1035.2|0
1658399400000|2022-07-21 10:30:00|1039.1|1036.7|1038.48|1036.08|1040.1|1037.7|1038.35|1035.95|0
1658399700000|2022-07-21 10:35:00|1038.6|1036.2|1039.85|1037.45|1040.6|1038.2|1038.48|1036.08|0
1658400000000|2022-07-21 10:40:00|1039.6|1037.2|1044.1|1041.7|1044.73|1042.33|1039.6|1037.2|0
1658400300000|2022-07-21 10:45:00|1044.6|1042.2|1046.09|1043.69|1046.09|1043.69|1043.6|1041.2|0
1658400600000|2022-07-21 10:50:00|1045.97|1043.57|1046.72|1044.32|1046.97|1044.57|1045.09|1042.69|0
1658400900000|2022-07-21 10:55:00|1046.97|1044.57|1045.34|1042.94|1047.84|1045.44|1044.1|1041.7|0
1658401200000|2022-07-21 11:00:00|1045.09|1042.69|1045.34|1042.94|1046.09|1043.69|1044.35|1041.95|0
1658401500000|2022-07-21 11:05:00|1045.47|1043.07|1042.98|1040.58|1046.59|1044.19|1042.6|1040.2|0
1658401800000|2022-07-21 11:10:00|1043.1|1040.7|1043.6|1041.2|1045.34|1042.94|1043.1|1040.7|0
1658402100000|2022-07-21 11:15:00|1043.85|1041.45|1043.85|1041.45|1044.1|1041.7|1041.85|1039.45|0
1658402400000|2022-07-21 11:20:00|1043.73|1041.33|1047.34|1044.94|1047.34|1044.94|1043.1|1040.7|0
1658402700000|2022-07-21 11:25:00|1047.59|1045.19|1045.97|1043.57|1047.84|1045.44|1045.59|1043.19|0
1658403000000|2022-07-21 11:30:00|1046.34|1043.94|1044.84|1042.44|1046.84|1044.44|1044.1|1041.7|0
1658403300000|2022-07-21 11:35:00|1044.72|1042.32|1049.09|1046.69|1049.34|1046.94|1044.35|1041.95|0
1658403600000|2022-07-21 11:40:00|1048.97|1046.57|1050.59|1048.19|1051.09|1048.69|1047.09|1044.69|0
1658403900000|2022-07-21 11:45:00|1050.84|1048.44|1046.47|1044.07|1051.09|1048.69|1046.47|1044.07|0
1658404200000|2022-07-21 11:50:00|1046.34|1043.94|1044.84|1042.44|1047.59|1045.19|1044.84|1042.44|0
1658404500000|2022-07-21 11:55:00|1045.09|1042.69|1046.47|1044.07|1047.34|1044.94|1045.09|1042.69|0
1658404800000|2022-07-21 12:00:00|1046.59|1044.19|1043.85|1041.45|1046.84|1044.44|1043.1|1040.7|0
1658405100000|2022-07-21 12:05:00|1043.6|1041.2|1042.85|1040.45|1044.35|1041.95|1040.6|1038.2|0
1658405400000|2022-07-21 12:10:00|1042.6|1040.2|1045.09|1042.69|1045.09|1042.69|1041.85|1039.45|0
1658405700000|2022-07-21 12:15:00|1044.72|1042.32|1038.96|1035.6|1053.33|1050.21|1038.58|1035.22|0
1658406000000|2022-07-21 12:20:00|1039.08|1035.72|1037.08|1033.72|1039.08|1035.72|1032.58|1029.22|0
1658406300000|2022-07-21 12:25:00|1037.33|1033.97|1040.83|1037.47|1042.33|1038.97|1037.33|1033.97|0
1658406600000|2022-07-21 12:30:00|1040.71|1037.35|1034.58|1031.22|1042.58|1039.22|1034.46|1031.1|0
1658406900000|2022-07-21 12:35:00|1034.08|1030.72|1030.46|1027.1|1037.08|1033.72|1030.46|1027.1|0
1658407200000|2022-07-21 12:40:00|1030.58|1027.22|1024.08|1020.72|1031.83|1028.47|1023.33|1019.97|0
1658407500000|2022-07-21 12:45:00|1023.83|1020.47|1026.1|1023.7|1026.83|1024.08|1023.35|1020.47|0
1658407800000|2022-07-21 12:50:00|1026.73|1024.33|1031.6|1029.2|1031.85|1029.45|1024.85|1022.45|0
1658408100000|2022-07-21 12:55:00|1031.35|1028.95|1030.34|1027.94|1031.6|1029.2|1027.6|1025.2|0
1658408400000|2022-07-21 13:00:00|1029.84|1027.44|1034.34|1031.94|1034.84|1032.44|1029.59|1027.19|0
1658408700000|2022-07-21 13:05:00|1034.84|1032.44|1038.09|1035.69|1039.84|1037.44|1034.84|1032.44|0
1658409000000|2022-07-21 13:10:00|1038.34|1035.94|1040.34|1037.94|1040.59|1038.19|1036.09|1033.69|0
1658409300000|2022-07-21 13:15:00|1040.59|1038.19|1044.59|1042.19|1045.09|1042.69|1037.09|1034.69|0
1658409600000|2022-07-21 13:20:00|1044.34|1041.94|1046.34|1043.94|1047.59|1045.19|1042.34|1039.94|0
1658409900000|2022-07-21 13:25:00|1046.59|1044.19|1046.59|1044.19|1048.59|1046.19|1045.84|1043.44|0
1658410200000|2022-07-21 13:30:00|1044.59|1042.19|1052.84|1050.44|1052.84|1050.44|1043.1|1040.7|0
1658410500000|2022-07-21 13:35:00|1055.59|1053.19|1045.6|1043.2|1059.59|1057.19|1044.85|1042.45|0
1658410800000|2022-07-21 13:40:00|1046.35|1043.95|1050.09|1047.69|1050.84|1048.44|1041.85|1039.45|0
1658411100000|2022-07-21 13:45:00|1052.59|1050.19|1044.1|1041.7|1054.59|1052.19|1041.85|1039.45|0
1658411400000|2022-07-21 13:50:00|1045.1|1042.7|1033.85|1031.45|1048.1|1045.7|1033.85|1031.45|0
1658411700000|2022-07-21 13:55:00|1033.6|1031.2|1036.6|1034.2|1038.1|1035.7|1032.6|1030.2|0
1658412000000|2022-07-21 14:00:00|1037.35|1034.95|1051.84|1049.44|1051.84|1049.44|1029.85|1027.45|0
1658412300000|2022-07-21 14:05:00|1051.34|1048.94|1050.84|1048.44|1054.09|1051.69|1045.34|1042.94|0
1658412600000|2022-07-21 14:10:00|1050.34|1047.94|1061.72|1059.32|1063.84|1061.44|1048.59|1046.19|0
1658412900000|2022-07-21 14:15:00|1062.09|1059.69|1049.85|1047.45|1062.34|1059.94|1047.6|1045.2|0
1658413200000|2022-07-21 14:20:00|1049.1|1046.7|1060.72|1058.32|1061.59|1059.19|1047.6|1045.2|0
1658413500000|2022-07-21 14:25:00|1060.34|1057.94|1066.59|1064.19|1070.59|1068.19|1060.09|1057.69|0
1658413800000|2022-07-21 14:30:00|1066.22|1063.82|1067.59|1065.19|1068.59|1066.19|1062.84|1060.44|0
1658414100000|2022-07-21 14:35:00|1066.84|1064.44|1056.34|1053.94|1066.84|1064.44|1056.09|1053.69|0
1658414400000|2022-07-21 14:40:00|1056.22|1053.82|1053.09|1050.69|1059.09|1056.69|1052.59|1050.19|0
1658414700000|2022-07-21 14:45:00|1052.59|1050.19|1056.09|1053.69|1056.97|1054.57|1052.34|1049.94|0
1658415000000|2022-07-21 14:50:00|1055.09|1052.69|1050.09|1047.69|1056.34|1053.94|1050.09|1047.69|0
1658415300000|2022-07-21 14:55:00|1049.59|1047.19|1043.1|1040.7|1051.09|1048.69|1042.35|1039.95|0
1658415600000|2022-07-21 15:00:00|1043.35|1040.95|1038.1|1035.7|1045.85|1043.45|1038.1|1035.7|0
1658415900000|2022-07-21 15:05:00|1037.85|1035.45|1041.6|1039.2|1043.35|1040.95|1037.85|1035.45|0
1658416200000|2022-07-21 15:10:00|1041.1|1038.7|1043.09|1040.69|1045.59|1043.19|1040.85|1038.45|0
1658416500000|2022-07-21 15:15:00|1042.59|1040.19|1041.84|1039.44|1045.59|1043.19|1040.34|1037.94|0
1658416800000|2022-07-21 15:20:00|1042.34|1039.94|1045.84|1043.44|1047.72|1045.32|1040.34|1037.94|0
1658417100000|2022-07-21 15:25:00|1045.59|1043.19|1038.84|1036.44|1046.34|1043.94|1038.84|1036.44|0
1658417400000|2022-07-21 15:30:00|1037.09|1034.69|1028.6|1026.2|1041.84|1039.44|1028.6|1026.2|0
1658417700000|2022-07-21 15:35:00|1029.1|1026.7|1032.59|1030.19|1032.59|1030.19|1027.35|1024.95|0
1658418000000|2022-07-21 15:40:00|1032.34|1029.94|1031.84|1029.44|1032.72|1030.32|1029.6|1027.2|0
1658418300000|2022-07-21 15:45:00|1031.73|1029.33|1035.34|1032.94|1035.59|1033.19|1029.85|1027.45|0
1658418600000|2022-07-21 15:50:00|1035.22|1032.82|1033.34|1030.94|1036.09|1033.69|1031.6|1029.2|0
1658418900000|2022-07-21 15:55:00|1032.84|1030.44|1032.09|1029.69|1033.34|1030.94|1029.85|1027.45|0
1658419200000|2022-07-21 16:00:00|1032.84|1030.44|1024.73|1022.33|1033.09|1030.69|1024.1|1021.7|0
1658419500000|2022-07-21 16:05:00|1024.6|1022.2|1018.1|1015.7|1025.85|1023.45|1017.6|1015.2|0
1658419800000|2022-07-21 16:10:00|1017.85|1015.45|1022.09|1019.69|1025.6|1023.2|1017.35|1014.95|0
1658420100000|2022-07-21 16:15:00|1021.59|1019.19|1020.59|1018.19|1024.09|1021.69|1019.34|1016.94|0
1658420400000|2022-07-21 16:20:00|1020.09|1017.69|1018.09|1015.69|1022.34|1019.94|1018.09|1015.69|0
1658420700000|2022-07-21 16:25:00|1018.59|1016.19|1013.34|1010.94|1019.34|1016.94|1012.84|1010.44|0
1658421000000|2022-07-21 16:30:00|1013.84|1011.44|1013.35|1010.95|1013.84|1011.44|1010.35|1007.95|0
1658421300000|2022-07-21 16:35:00|1013.1|1010.7|1011.85|1009.45|1014.85|1012.45|1011.1|1008.7|0
1658421600000|2022-07-21 16:40:00|1012.1|1009.7|1015.1|1012.7|1015.1|1012.7|1011.35|1008.95|0
1658421900000|2022-07-21 16:45:00|1014.85|1012.45|1016.59|1014.19|1017.59|1015.19|1014.35|1011.95|0
1658422200000|2022-07-21 16:50:00|1016.35|1013.95|1014.85|1012.45|1016.35|1013.95|1013.35|1010.95|0
1658422500000|2022-07-21 16:55:00|1014.6|1012.2|1013.6|1011.2|1015.6|1013.2|1012.6|1010.2|0
1658422800000|2022-07-21 17:00:00|1013.35|1010.95|1013.6|1011.2|1016.35|1013.95|1012.35|1009.95|0
1658423100000|2022-07-21 17:05:00|1013.85|1011.45|1013.6|1011.2|1015.6|1013.2|1010.85|1008.45|0
1658423400000|2022-07-21 17:10:00|1014.1|1011.7|1018.85|1016.45|1019.1|1016.7|1013.1|1010.7|0
1658423700000|2022-07-21 17:15:00|1018.98|1016.58|1015.85|1013.45|1019.6|1017.2|1014.1|1011.7|0
1658424000000|2022-07-21 17:20:00|1016.35|1013.95|1021.34|1018.94|1021.34|1018.94|1013.85|1011.45|0
1658424300000|2022-07-21 17:25:00|1020.84|1018.44|1021.1|1018.7|1024.09|1021.69|1020.1|1017.7|0
1658424600000|2022-07-21 17:30:00|1020.85|1018.45|1027.59|1025.19|1029.59|1027.19|1020.35|1017.95|0
1658424900000|2022-07-21 17:35:00|1028.34|1025.94|1022.1|1019.7|1029.84|1027.44|1021.35|1018.95|0
1658425200000|2022-07-21 17:40:00|1021.6|1019.2|1019.6|1017.2|1022.35|1019.95|1018.35|1015.95|0
1658425500000|2022-07-21 17:45:00|1019.1|1016.7|1022.48|1020.08|1023.6|1021.2|1018.85|1016.45|0
1658425800000|2022-07-21 17:50:00|1022.85|1020.45|1028.09|1025.69|1028.34|1025.94|1022.6|1020.2|0
1658426100000|2022-07-21 17:55:00|1028.59|1026.19|1022.35|1019.95|1029.09|1026.69|1021.85|1019.45|0
1658426400000|2022-07-21 18:00:00|1022.1|1019.7|1021.6|1019.2|1024.1|1021.7|1020.35|1017.95|0
1658426700000|2022-07-21 18:05:00|1021.35|1018.95|1018.1|1015.7|1022.6|1020.2|1016.35|1013.95|0
1658427000000|2022-07-21 18:10:00|1018.35|1015.95|1014.85|1012.45|1019.1|1016.7|1014.85|1012.45|0
1658427300000|2022-07-21 18:15:00|1014.6|1012.2|1014.85|1012.45|1016.98|1014.58|1013.35|1010.95|0
1658427600000|2022-07-21 18:20:00|1015.1|1012.7|1014.35|1011.95|1015.6|1013.2|1012.85|1010.45|0
1658427900000|2022-07-21 18:25:00|1014.6|1012.2|1014.6|1012.2|1017.35|1014.95|1013.6|1011.2|0
1658428200000|2022-07-21 18:30:00|1015.35|1012.95|1019.1|1016.7|1019.1|1016.7|1015.35|1012.95|0
1658428500000|2022-07-21 18:35:00|1019.35|1016.95|1016.1|1013.7|1021.6|1019.2|1016.1|1013.7|0
1658428800000|2022-07-21 18:40:00|1015.85|1013.45|1021.6|1019.2|1021.85|1019.45|1015.6|1013.2|0
1658429100000|2022-07-21 18:45:00|1021.35|1018.95|1019.6|1017.2|1023.35|1020.95|1019.6|1017.2|0
1658429400000|2022-07-21 18:50:00|1019.35|1016.95|1018.6|1016.2|1021.35|1018.95|1017.85|1015.45|0
1658429700000|2022-07-21 18:55:00|1018.35|1015.95|1017.35|1014.95|1019.35|1016.95|1014.85|1012.45|0
1658430000000|2022-07-21 19:00:00|1017.6|1015.2|1012.35|1009.95|1017.6|1015.2|1012.35|1009.95|0
1658430300000|2022-07-21 19:05:00|1012.85|1010.45|1007.6|1005.2|1013.6|1011.2|1007.35|1004.95|0
1658430600000|2022-07-21 19:10:00|1007.35|1004.95|1012.48|1010.08|1013.85|1011.45|1007.35|1004.95|0
1658430900000|2022-07-21 19:15:00|1012.85|1010.45|1012.6|1010.2|1016.1|1013.7|1011.73|1009.33|0
1658431200000|2022-07-21 19:20:00|1013.1|1010.7|1013.85|1011.45|1015.35|1012.95|1012.6|1010.2|0
1658431500000|2022-07-21 19:25:00|1013.6|1011.2|1011.35|1008.95|1013.85|1011.45|1009.85|1007.45|0
1658431800000|2022-07-21 19:30:00|1011.6|1009.2|1009.85|1007.45|1013.35|1010.95|1008.85|1006.45|0
1658432100000|2022-07-21 19:35:00|1009.6|1007.2|1012.35|1009.95|1012.6|1010.2|1007.35|1004.95|0
1658432400000|2022-07-21 19:40:00|1012.6|1010.2|1008.85|1006.45|1012.6|1010.2|1008.6|1006.2|0
1658432700000|2022-07-21 19:45:00|1009.1|1006.7|1009.1|1006.7|1010.48|1008.08|1007.85|1005.45|0
1658433000000|2022-07-21 19:50:00|1005.85|1003.45|1003.85|1001.45|1006.1|1003.7|1003.35|1000.95|0
1658433300000|2022-07-21 19:55:00|1003.98|1001.58|999.35|996.95|1004.85|1002.45|999.35|996.95|0
1658433600000|2022-07-21 20:00:00|999.1|996.7|999.85|997.45|1000.1|997.7|996.6|994.2|0
1658433900000|2022-07-21 20:05:00|1000.1|997.7|1002.1|999.7|1002.35|999.95|1000.1|997.7|0
1658434200000|2022-07-21 20:10:00|1002.35|999.95|1011.09|1008.69|1011.09|1008.69|1002.35|999.95|0
1658434500000|2022-07-21 20:15:00|1011.04|1008.24|1013.54|1010.74|1014.04|1011.24|1009.54|1006.74|0
1658434800000|2022-07-21 20:20:00|1013.04|1010.24|1012.29|1009.49|1015.04|1012.24|1011.04|1008.24|0
1658435100000|2022-07-21 20:25:00|1012.04|1009.24|1012.04|1009.24|1012.29|1009.49|1011.54|1008.74|0
1658435400000|2022-07-21 20:30:00|1011.79|1008.99|1011.04|1008.24|1012.04|1009.24|1010.54|1007.74|0
1658435700000|2022-07-21 20:35:00|1010.79|1007.99|1010.79|1007.99|1010.79|1007.99|1009.04|1006.24|0
1658436000000|2022-07-21 20:40:00|1010.54|1007.74|1012.04|1009.24|1012.29|1009.49|1009.79|1006.99|0
1658436300000|2022-07-21 20:45:00|1012.29|1009.49|1011.54|1008.74|1012.79|1009.99|1011.54|1008.74|0
1658436600000|2022-07-21 20:50:00|1012.29|1009.49|1012.54|1009.74|1012.79|1009.99|1011.54|1008.74|0
1658436900000|2022-07-21 20:55:00|1012.79|1009.99|1009.92|1007.12|1012.79|1009.99|1009.92|1007.12|0
1658437200000|2022-07-21 21:00:00|1010.12|1007.32|1010.62|1007.82|1010.8|1008|1009.97|1007.17|0
1658437500000|2022-07-21 21:05:00|1010.4|1007.6|1010.47|1007.67|1010.91|1008.11|1010.33|1007.53|0
1658437800000|2022-07-21 21:10:00|1010.73|1007.93|1009.97|1007.17|1010.73|1007.93|1009.75|1006.95|0
1658438100000|2022-07-21 21:15:00|1009.93|1007.13|1009.75|1006.95|1010.01|1007.21|1009.53|1006.73|0
1658438400000|2022-07-21 21:20:00|1009.71|1006.91|1010.66|1007.86|1010.95|1008.15|1009.71|1006.91|0
1658438700000|2022-07-21 21:25:00|1010.51|1007.71|1011.02|1008.22|1011.35|1008.55|1010.51|1007.71|0
1658439000000|2022-07-21 21:30:00|1010.91|1008.11|1010.77|1007.97|1011.43|1008.63|1010.77|1007.97|0
1658439300000|2022-07-21 21:35:00|1010.95|1008.15|1010.99|1008.19|1011.02|1008.22|1010.36|1007.56|0
1658439600000|2022-07-21 21:40:00|1011.06|1008.26|1011.06|1008.26|1011.21|1008.41|1010.99|1008.19|0
1658439900000|2022-07-21 21:45:00|1011.13|1008.33|1011.65|1008.85|1011.65|1008.85|1011.06|1008.26|0
1658440200000|2022-07-21 21:50:00|1011.46|1008.66|1011.43|1008.63|1012.12|1009.32|1010.95|1008.15|0
1658440500000|2022-07-21 21:55:00|1011.39|1008.59|1011.9|1009.1|1011.97|1009.17|1011.39|1008.59|0
1658440800000|2022-07-21 22:00:00|1012.67|1009.87|1015.67|1012.87|1016.04|1013.24|1011.79|1008.99|0
1658441100000|2022-07-21 22:05:00|1016.17|1013.37|1017.04|1014.24|1018.54|1015.74|1016.17|1013.37|0
1658441400000|2022-07-21 22:10:00|1016.79|1013.99|1017.04|1014.24|1018.54|1015.74|1016.54|1013.74|0
1658441700000|2022-07-21 22:15:00|1017.17|1014.37|1014.54|1011.74|1018.04|1015.24|1014.54|1011.74|0
1658442000000|2022-07-21 22:20:00|1014.79|1011.99|1014.79|1011.99|1014.79|1011.99|1012.17|1009.37|0
1658442300000|2022-07-21 22:25:00|1014.54|1011.74|1013.29|1010.49|1015.04|1012.24|1012.42|1009.62|0
1658442600000|2022-07-21 22:30:00|1013.04|1010.24|1012.79|1009.99|1014.04|1011.24|1011.54|1008.74|0
1658442900000|2022-07-21 22:35:00|1013.29|1010.49|1015.04|1012.24|1015.29|1012.49|1013.29|1010.49|0
1658443200000|2022-07-21 22:40:00|1015.29|1012.49|1014.79|1011.99|1015.29|1012.49|1014.29|1011.49|0
1658443500000|2022-07-21 22:45:00|1014.92|1012.12|1014.29|1011.49|1015.79|1012.99|1013.79|1010.99|0
1658443800000|2022-07-21 22:50:00|1014.04|1011.24|1015.04|1012.24|1015.79|1012.99|1014.04|1011.24|0
1658444100000|2022-07-21 22:55:00|1014.79|1011.99|1015.17|1012.37|1015.29|1012.49|1014.29|1011.49|0
1658444400000|2022-07-21 23:00:00|1014.92|1012.12|1015.17|1012.37|1015.79|1012.99|1014.79|1011.99|0
1658444700000|2022-07-21 23:05:00|1015.04|1012.24|1015.54|1012.74|1016.04|1013.24|1014.79|1011.99|0
1658445000000|2022-07-21 23:10:00|1015.79|1012.99|1015.79|1012.99|1015.79|1012.99|1015.04|1012.24|0
1658445300000|2022-07-21 23:15:00|1015.54|1012.74|1016.29|1013.49|1017.04|1014.24|1015.04|1012.24|0
1658445600000|2022-07-21 23:20:00|1016.42|1013.62|1016.17|1013.37|1017.04|1014.24|1016.04|1013.24|0
1658445900000|2022-07-21 23:25:00|1016.29|1013.49|1014.54|1011.74|1016.54|1013.74|1014.29|1011.49|0
1658446200000|2022-07-21 23:30:00|1014.79|1011.99|1014.29|1011.49|1015.79|1012.99|1013.79|1010.99|0
1658446500000|2022-07-21 23:35:00|1014.54|1011.74|1015.79|1012.99|1016.29|1013.49|1014.54|1011.74|0
1658446800000|2022-07-21 23:40:00|1015.54|1012.74|1014.79|1011.99|1015.67|1012.87|1014.54|1011.74|0
1658447100000|2022-07-21 23:45:00|1015.04|1012.24|1015.04|1012.24|1016.04|1013.24|1014.29|1011.49|0
1658447400000|2022-07-21 23:50:00|1015.17|1012.37|1017.29|1014.49|1017.54|1014.74|1015.04|1012.24|0
1658447700000|2022-07-21 23:55:00|1017.04|1014.24|1017.29|1014.49|1017.79|1014.99|1016.54|1013.74|0
1658448000000|2022-07-22 00:00:00|1017.79|1014.99|1018.29|1015.49|1020.79|1017.99|1017.79|1014.99|0
1658448300000|2022-07-22 00:05:00|1018.04|1015.24|1019.79|1016.99|1019.79|1016.99|1018.04|1015.24|0
1658448600000|2022-07-22 00:10:00|1019.92|1017.12|1019.29|1016.49|1020.79|1017.99|1019.04|1016.24|0
1658448900000|2022-07-22 00:15:00|1019.42|1016.62|1017.29|1014.49|1019.54|1016.74|1016.54|1013.74|0
1658449200000|2022-07-22 00:20:00|1017.04|1014.24|1016.54|1013.74|1017.29|1014.49|1015.79|1012.99|0
1658449500000|2022-07-22 00:25:00|1016.29|1013.49|1017.54|1014.74|1017.54|1014.74|1015.54|1012.74|0
1658449800000|2022-07-22 00:30:00|1017.42|1014.62|1016.79|1013.99|1017.54|1014.74|1015.54|1012.74|0
1658450100000|2022-07-22 00:35:00|1016.92|1014.12|1015.29|1012.49|1018.29|1015.49|1015.04|1012.24|0
1658450400000|2022-07-22 00:40:00|1015.04|1012.24|1017.04|1014.24|1017.29|1014.49|1015.04|1012.24|0
1658450700000|2022-07-22 00:45:00|1017.29|1014.49|1016.17|1013.37|1017.29|1014.49|1015.79|1012.99|0
1658451000000|2022-07-22 00:50:00|1016.29|1013.49|1015.29|1012.49|1016.29|1013.49|1015.04|1012.24|0
1658451300000|2022-07-22 00:55:00|1015.04|1012.24|1014.29|1011.49|1015.54|1012.74|1014.04|1011.24|0
1658451600000|2022-07-22 01:00:00|1014.42|1011.62|1017.42|1014.62|1018.04|1015.24|1014.29|1011.49|0
1658451900000|2022-07-22 01:05:00|1017.54|1014.74|1017.54|1014.74|1017.79|1014.99|1016.54|1013.74|0
1658452200000|2022-07-22 01:10:00|1017.79|1014.99|1017.79|1014.99|1018.79|1015.99|1017.54|1014.74|0
1658452500000|2022-07-22 01:15:00|1017.92|1015.12|1018.79|1015.99|1020.04|1017.24|1017.54|1014.74|0
1658452800000|2022-07-22 01:20:00|1018.54|1015.74|1018.17|1015.37|1019.04|1016.24|1017.29|1014.49|0
1658453100000|2022-07-22 01:25:00|1018.29|1015.49|1016.79|1013.99|1018.29|1015.49|1015.79|1012.99|0
1658453400000|2022-07-22 01:30:00|1016.54|1013.74|1014.54|1011.74|1016.54|1013.74|1014.54|1011.74|0
1658453700000|2022-07-22 01:35:00|1014.29|1011.49|1013.04|1010.24|1015.29|1012.49|1012.04|1009.24|0
1658454000000|2022-07-22 01:40:00|1012.79|1009.99|1011.67|1008.87|1013.04|1010.24|1010.29|1007.49|0
1658454300000|2022-07-22 01:45:00|1011.54|1008.74|1014.17|1011.37|1014.29|1011.49|1011.54|1008.74|0
1658454600000|2022-07-22 01:50:00|1014.29|1011.49|1014.04|1011.24|1015.29|1012.49|1013.29|1010.49|0
1658454900000|2022-07-22 01:55:00|1014.17|1011.37|1013.17|1010.37|1014.54|1011.74|1012.92|1010.12|0
1658455200000|2022-07-22 02:00:00|1013.29|1010.49|1012.67|1009.87|1014.04|1011.24|1012.29|1009.49|0
1658455500000|2022-07-22 02:05:00|1012.54|1009.74|1014.54|1011.74|1014.54|1011.74|1012.42|1009.62|0
1658455800000|2022-07-22 02:10:00|1014.42|1011.62|1015.79|1012.99|1015.79|1012.99|1014.42|1011.62|0
1658456100000|2022-07-22 02:15:00|1016.29|1013.49|1015.54|1012.74|1016.79|1013.99|1015.29|1012.49|0
1658456400000|2022-07-22 02:20:00|1015.67|1012.87|1016.54|1013.74|1016.54|1013.74|1015.04|1012.24|0
1658456700000|2022-07-22 02:25:00|1016.79|1013.99|1017.29|1014.49|1017.79|1014.99|1015.92|1013.12|0
1658457000000|2022-07-22 02:30:00|1017.54|1014.74|1017.54|1014.74|1017.79|1014.99|1016.54|1013.74|0
1658457300000|2022-07-22 02:35:00|1017.67|1014.87|1019.04|1016.24|1019.29|1016.49|1017.54|1014.74|0
1658457600000|2022-07-22 02:40:00|1018.79|1015.99|1017.04|1014.24|1018.79|1015.99|1017.04|1014.24|0
1658457900000|2022-07-22 02:45:00|1016.92|1014.12|1017.79|1014.99|1018.04|1015.24|1016.79|1013.99|0
1658458200000|2022-07-22 02:50:00|1017.92|1015.12|1017.17|1014.37|1018.29|1015.49|1016.54|1013.74|0
1658458500000|2022-07-22 02:55:00|1017.04|1014.24|1018.04|1015.24|1018.04|1015.24|1017.04|1014.24|0
1658458800000|2022-07-22 03:00:00|1017.92|1015.12|1017.04|1014.24|1017.92|1015.12|1016.04|1013.24|0
1658459100000|2022-07-22 03:05:00|1016.79|1013.99|1017.04|1014.24|1018.04|1015.24|1016.54|1013.74|0
1658459400000|2022-07-22 03:10:00|1017.29|1014.49|1016.54|1013.74|1017.29|1014.49|1016.04|1013.24|0
1658459700000|2022-07-22 03:15:00|1016.42|1013.62|1017.54|1014.74|1017.54|1014.74|1015.54|1012.74|0
1658460000000|2022-07-22 03:20:00|1017.79|1014.99|1018.29|1015.49|1019.04|1016.24|1017.42|1014.62|0
1658460300000|2022-07-22 03:25:00|1018.42|1015.62|1016.54|1013.74|1018.54|1015.74|1016.54|1013.74|0
1658460600000|2022-07-22 03:30:00|1016.42|1013.62|1015.79|1012.99|1016.67|1013.87|1015.42|1012.62|0
1658460900000|2022-07-22 03:35:00|1015.67|1012.87|1016.29|1013.49|1016.79|1013.99|1015.54|1012.74|0
1658461200000|2022-07-22 03:40:00|1016.04|1013.24|1015.54|1012.74|1016.54|1013.74|1015.54|1012.74|0
1658461500000|2022-07-22 03:45:00|1015.67|1012.87|1015.54|1012.74|1015.79|1012.99|1014.79|1011.99|0
1658461800000|2022-07-22 03:50:00|1015.42|1012.62|1016.42|1013.62|1016.54|1013.74|1015.29|1012.49|0
1658462100000|2022-07-22 03:55:00|1016.29|1013.49|1015.04|1012.24|1016.29|1013.49|1015.04|1012.24|0
1658462400000|2022-07-22 04:00:00|1014.79|1011.99|1014.29|1011.49|1015.04|1012.24|1014.29|1011.49|0
1658462700000|2022-07-22 04:05:00|1014.54|1011.74|1014.04|1011.24|1014.79|1011.99|1014.04|1011.24|0
1658463000000|2022-07-22 04:10:00|1013.79|1010.99|1014.79|1011.99|1014.79|1011.99|1013.79|1010.99|0
1658463300000|2022-07-22 04:15:00|1014.92|1012.12|1014.79|1011.99|1015.54|1012.74|1014.79|1011.99|0
1658463600000|2022-07-22 04:20:00|1014.92|1012.12|1014.54|1011.74|1014.92|1012.12|1014.04|1011.24|0
1658463900000|2022-07-22 04:25:00|1014.79|1011.99|1015.29|1012.49|1015.54|1012.74|1014.54|1011.74|0
1658464200000|2022-07-22 04:30:00|1015.04|1012.24|1016.54|1013.74|1016.54|1013.74|1015.04|1012.24|0
1658464500000|2022-07-22 04:35:00|1016.42|1013.62|1016.04|1013.24|1016.54|1013.74|1015.29|1012.49|0
1658464800000|2022-07-22 04:40:00|1016.29|1013.49|1016.29|1013.49|1016.54|1013.74|1015.79|1012.99|0
1658465100000|2022-07-22 04:45:00|1016.54|1013.74|1016.29|1013.49|1016.54|1013.74|1015.79|1012.99|0
1658465400000|2022-07-22 04:50:00|1016.54|1013.74|1016.54|1013.74|1016.79|1013.99|1016.29|1013.49|0
1658465700000|2022-07-22 04:55:00|1016.67|1013.87|1017.54|1014.74|1017.67|1014.87|1016.04|1013.24|0
1658466000000|2022-07-22 05:00:00|1017.79|1014.99|1015.54|1012.74|1018.54|1015.74|1015.54|1012.74|0
1658466300000|2022-07-22 05:05:00|1015.79|1012.99|1017.04|1014.24|1017.79|1014.99|1014.54|1011.74|0
1658466600000|2022-07-22 05:10:00|1017.29|1014.49|1019.04|1016.24|1021.29|1018.49|1016.54|1013.74|0
1658466900000|2022-07-22 05:15:00|1019.29|1016.49|1018.29|1015.49|1020.29|1017.49|1017.79|1014.99|0
1658467200000|2022-07-22 05:20:00|1018.04|1015.24|1018.29|1015.49|1018.79|1015.99|1017.79|1014.99|0
1658467500000|2022-07-22 05:25:00|1018.17|1015.37|1016.29|1013.49|1018.17|1015.37|1016.29|1013.49|0
1658467800000|2022-07-22 05:30:00|1016.54|1013.74|1019.42|1016.62|1020.67|1017.87|1016.29|1013.49|0
1658468100000|2022-07-22 05:35:00|1019.29|1016.49|1019.79|1016.99|1020.54|1017.74|1019.04|1016.24|0
1658468400000|2022-07-22 05:40:00|1020.04|1017.24|1020.54|1017.74|1020.54|1017.74|1019.29|1016.49|0
1658468700000|2022-07-22 05:45:00|1020.29|1017.49|1020.04|1017.24|1020.54|1017.74|1019.54|1016.74|0
1658469000000|2022-07-22 05:50:00|1019.79|1016.99|1020.04|1017.24|1020.54|1017.74|1019.54|1016.74|0
1658469300000|2022-07-22 05:55:00|1020.29|1017.49|1020.29|1017.49|1020.54|1017.74|1019.29|1016.49|0
1658469600000|2022-07-22 06:00:00|1019.92|1017.12|1019.79|1016.99|1020.04|1017.24|1017.29|1014.49|0
1658469900000|2022-07-22 06:05:00|1019.29|1016.49|1019.04|1016.24|1019.79|1016.99|1017.54|1014.74|0
1658470200000|2022-07-22 06:10:00|1019.29|1016.49|1017.67|1014.87|1019.79|1016.99|1017.04|1014.24|0
1658470500000|2022-07-22 06:15:00|1017.79|1014.99|1018.17|1015.37|1018.54|1015.74|1016.29|1013.49|0
1658470800000|2022-07-22 06:20:00|1018.04|1015.24|1016.79|1013.99|1018.42|1015.62|1016.79|1013.99|0
1658471100000|2022-07-22 06:25:00|1016.92|1014.12|1016.04|1013.24|1018.79|1015.99|1015.54|1012.74|0
1658471400000|2022-07-22 06:30:00|1015.79|1012.99|1015.79|1012.99|1016.54|1013.74|1014.29|1011.49|0
1658471700000|2022-07-22 06:35:00|1016.04|1013.24|1015.79|1012.99|1016.17|1013.37|1015.04|1012.24|0
1658472000000|2022-07-22 06:40:00|1015.54|1012.74|1014.04|1011.24|1016.04|1013.24|1013.29|1010.49|0
1658472300000|2022-07-22 06:45:00|1014.29|1011.49|1011.54|1008.74|1014.29|1011.49|1010.79|1007.99|0
1658472600000|2022-07-22 06:50:00|1011.67|1008.87|1013.29|1010.49|1014.29|1011.49|1011.67|1008.87|0
1658472900000|2022-07-22 06:55:00|1013.17|1010.37|1012.67|1009.87|1014.04|1011.24|1012.54|1009.74|0
1658473200000|2022-07-22 07:00:00|1011.79|1008.99|1011.8|1009|1017.29|1014.49|1011.54|1008.74|0
1658473500000|2022-07-22 07:05:00|1011.55|1008.75|1010.35|1007.95|1015.1|1012.7|1010.35|1007.95|0
1658473800000|2022-07-22 07:10:00|1010.73|1008.33|1007.85|1005.45|1011.6|1009.2|1007.85|1005.45|0
1658474100000|2022-07-22 07:15:00|1005.48|1003.08|1012.85|1010.45|1012.85|1010.45|1005.48|1003.08|0
1658474400000|2022-07-22 07:20:00|1012.35|1009.95|1009.35|1006.95|1012.35|1009.95|1008.48|1006.08|0
1658474700000|2022-07-22 07:25:00|1009.1|1006.7|1012.73|1010.33|1012.73|1010.33|1007.85|1005.45|0
1658475000000|2022-07-22 07:30:00|1012.35|1009.95|1015.1|1012.7|1016.97|1014.57|1011.35|1008.95|0
1658475300000|2022-07-22 07:35:00|1015.35|1012.95|1019.09|1016.69|1020.09|1017.69|1013.35|1010.95|0
1658475600000|2022-07-22 07:40:00|1019.34|1016.94|1019.59|1017.19|1020.84|1018.44|1017.84|1015.44|0
1658475900000|2022-07-22 07:45:00|1019.34|1016.94|1018.09|1015.69|1019.47|1017.07|1017.84|1015.44|0
1658476200000|2022-07-22 07:50:00|1017.97|1015.57|1017.34|1014.94|1020.22|1017.82|1017.22|1014.82|0
1658476500000|2022-07-22 07:55:00|1017.47|1015.07|1015.85|1013.45|1017.47|1015.07|1013.85|1011.45|0
1658476800000|2022-07-22 08:00:00|1014.85|1012.45|1017.84|1015.44|1019.34|1016.94|1014.6|1012.2|0
1658477100000|2022-07-22 08:05:00|1017.59|1015.19|1019.34|1016.94|1020.09|1017.69|1017.34|1014.94|0
1658477400000|2022-07-22 08:10:00|1019.47|1017.07|1014.23|1011.83|1019.59|1017.19|1014.23|1011.83|0
1658477700000|2022-07-22 08:15:00|1014.6|1012.2|1015.85|1013.45|1015.85|1013.45|1012.35|1009.95|0
1658478000000|2022-07-22 08:20:00|1015.73|1013.33|1016.22|1013.82|1017.84|1015.44|1015.35|1012.95|0
1658478300000|2022-07-22 08:25:00|1016.1|1013.7|1013.1|1010.7|1016.1|1013.7|1013.1|1010.7|0
1658478600000|2022-07-22 08:30:00|1012.85|1010.45|1014.35|1011.95|1015.85|1013.45|1012.1|1009.7|0
1658478900000|2022-07-22 08:35:00|1014.1|1011.7|1012.35|1009.95|1014.1|1011.7|1011.35|1008.95|0
1658479200000|2022-07-22 08:40:00|1012.1|1009.7|1011.85|1009.45|1012.35|1009.95|1008.85|1006.45|0
1658479500000|2022-07-22 08:45:00|1011.98|1009.58|1012.85|1010.45|1013.23|1010.83|1010.35|1007.95|0
1658479800000|2022-07-22 08:50:00|1012.73|1010.33|1012.35|1009.95|1012.98|1010.58|1011.35|1008.95|0
1658480100000|2022-07-22 08:55:00|1012.1|1009.7|1012.48|1010.08|1013.48|1011.08|1011.73|1009.33|0
1658480400000|2022-07-22 09:00:00|1012.6|1010.2|1011.35|1008.95|1013.23|1010.83|1010.1|1007.7|0
1658480700000|2022-07-22 09:05:00|1011.48|1009.08|1010.48|1008.08|1011.48|1009.08|1008.1|1005.7|0
1658481000000|2022-07-22 09:10:00|1010.35|1007.95|1009.6|1007.2|1010.35|1007.95|1007.6|1005.2|0
1658481300000|2022-07-22 09:15:00|1009.73|1007.33|1007.1|1004.7|1009.73|1007.33|1006.35|1003.95|0
1658481600000|2022-07-22 09:20:00|1006.98|1004.58|1008.35|1005.95|1009.1|1006.7|1006.6|1004.2|0
1658481900000|2022-07-22 09:25:00|1008.48|1006.08|1011.23|1008.83|1011.35|1008.95|1008.35|1005.95|0
1658482200000|2022-07-22 09:30:00|1011.1|1008.7|1012.6|1010.2|1012.6|1010.2|1010.6|1008.2|0
1658482500000|2022-07-22 09:35:00|1012.35|1009.95|1013.09|1010.69|1013.34|1010.94|1011.35|1008.95|0
1658482800000|2022-07-22 09:40:00|1012.84|1010.44|1011.98|1009.58|1012.97|1010.57|1011.35|1008.95|0
1658483100000|2022-07-22 09:45:00|1012.1|1009.7|1010.1|1007.7|1012.6|1010.2|1010.1|1007.7|0
1658483400000|2022-07-22 09:50:00|1009.98|1007.58|1010.1|1007.7|1010.48|1008.08|1008.85|1006.45|0
1658483700000|2022-07-22 09:55:00|1010.23|1007.83|1012.84|1010.44|1012.84|1010.44|1009.85|1007.45|0
1658484000000|2022-07-22 10:00:00|1012.6|1010.2|1008.35|1005.95|1012.84|1010.44|1008.1|1005.7|0
1658484300000|2022-07-22 10:05:00|1008.1|1005.7|1009.85|1007.45|1011.35|1008.95|1007.35|1004.95|0
1658484600000|2022-07-22 10:10:00|1009.98|1007.58|1011.48|1009.08|1012.6|1010.2|1009.73|1007.33|0
1658484900000|2022-07-22 10:15:00|1011.23|1008.83|1010.98|1008.58|1013.09|1010.69|1010.98|1008.58|0
1658485200000|2022-07-22 10:20:00|1010.85|1008.45|1011.98|1009.58|1012.59|1010.19|1010.6|1008.2|0
1658485500000|2022-07-22 10:25:00|1012.35|1009.95|1010.98|1008.58|1012.59|1010.19|1010.85|1008.45|0
1658485800000|2022-07-22 10:30:00|1010.85|1008.45|1008.48|1006.08|1011.6|1009.2|1008.35|1005.95|0
1658486100000|2022-07-22 10:35:00|1008.35|1005.95|1008.1|1005.7|1008.6|1006.2|1007.1|1004.7|0
1658486400000|2022-07-22 10:40:00|1007.98|1005.58|1006.1|1003.7|1008.85|1006.45|1005.85|1003.45|0
1658486700000|2022-07-22 10:45:00|1006.35|1003.95|1006.35|1003.95|1006.35|1003.95|1005.1|1002.7|0
1658487000000|2022-07-22 10:50:00|1006.1|1003.7|1007.6|1005.2|1008.1|1005.7|1005.1|1002.7|0
1658487300000|2022-07-22 10:55:00|1007.85|1005.45|1009.1|1006.7|1009.6|1007.2|1006.6|1004.2|0
1658487600000|2022-07-22 11:00:00|1009.35|1006.95|1010.35|1007.95|1012.1|1009.7|1008.6|1006.2|0
1658487900000|2022-07-22 11:05:00|1010.48|1008.08|1011.1|1008.7|1012.59|1010.19|1010.1|1007.7|0
1658488200000|2022-07-22 11:10:00|1010.85|1008.45|1011.09|1008.69|1012.1|1009.7|1010.6|1008.2|0
1658488500000|2022-07-22 11:15:00|1011.22|1008.82|1011.59|1009.19|1012.34|1009.94|1010.09|1007.69|0
1658488800000|2022-07-22 11:20:00|1011.34|1008.94|1011.09|1008.69|1011.84|1009.44|1010.59|1008.19|0
1658489100000|2022-07-22 11:25:00|1010.84|1008.44|1008.85|1006.45|1011.09|1008.69|1008.85|1006.45|0
1658489400000|2022-07-22 11:30:00|1008.6|1006.2|1010.22|1007.82|1011.34|1008.94|1008.35|1005.95|0
1658489700000|2022-07-22 11:35:00|1010.34|1007.94|1008.85|1006.45|1011.34|1008.94|1008.6|1006.2|0
1658490000000|2022-07-22 11:40:00|1009.1|1006.7|1007.35|1004.95|1009.1|1006.7|1006.1|1003.7|0
1658490300000|2022-07-22 11:45:00|1007.1|1004.7|1006.6|1004.2|1008.1|1005.7|1005.1|1002.7|0
1658490600000|2022-07-22 11:50:00|1006.85|1004.45|1005.1|1002.7|1007.1|1004.7|1005.1|1002.7|0
1658490900000|2022-07-22 11:55:00|1004.85|1002.45|1003.85|1001.45|1005.85|1003.45|1003.35|1000.95|0
1658491200000|2022-07-22 12:00:00|1004.1|1001.7|1006.85|1004.45|1007.48|1005.08|1004.1|1001.7|0
1658491500000|2022-07-22 12:05:00|1007.1|1004.7|1006.09|1003.69|1007.1|1004.7|1005.34|1002.94|0
1658491800000|2022-07-22 12:10:00|1006.34|1003.94|1004.59|1002.19|1006.84|1004.44|1004.59|1002.19|0
1658492100000|2022-07-22 12:15:00|1004.84|1002.44|1002.59|1000.19|1004.97|1002.57|1002.34|999.94|0
1658492400000|2022-07-22 12:20:00|1002.84|1000.44|1002.34|999.94|1003.84|1001.44|1001.84|999.44|0
1658492700000|2022-07-22 12:25:00|1002.09|999.69|1004.84|1002.44|1005.09|1002.69|1002.09|999.69|0
1658493000000|2022-07-22 12:30:00|1005.09|1002.69|1004.34|1001.94|1005.34|1002.94|1002.84|1000.44|0
1658493300000|2022-07-22 12:35:00|1004.59|1002.19|1005.34|1002.94|1006.09|1003.69|1003.84|1001.44|0
1658493600000|2022-07-22 12:40:00|1005.59|1003.19|1004.84|1002.44|1006.97|1004.57|1004.34|1001.94|0
1658493900000|2022-07-22 12:45:00|1004.59|1002.19|1003.34|1000.94|1005.09|1002.69|1002.59|1000.19|0
1658494200000|2022-07-22 12:50:00|1003.59|1001.19|1003.84|1001.44|1004.84|1002.44|1003.09|1000.69|0
1658494500000|2022-07-22 12:55:00|1004.09|1001.69|1004.84|1002.44|1005.59|1003.19|1004.09|1001.69|0
1658494800000|2022-07-22 13:00:00|1004.59|1002.19|1003.59|1001.19|1005.34|1002.94|1002.59|1000.19|0
1658495100000|2022-07-22 13:05:00|1003.84|1001.44|1003.09|1000.69|1004.09|1001.69|1001.34|998.94|0
1658495400000|2022-07-22 13:10:00|1002.84|1000.44|1000.09|997.69|1003.09|1000.69|999.59|997.19|0
1658495700000|2022-07-22 13:15:00|1000.34|997.94|1001.09|998.69|1001.59|999.19|1000.09|997.69|0
1658496000000|2022-07-22 13:20:00|1000.84|998.44|998.22|995.82|1001.09|998.69|997.59|995.19|0
1658496300000|2022-07-22 13:25:00|998.34|995.94|997.84|995.44|999.59|997.19|997.59|995.19|0
1658496600000|2022-07-22 13:30:00|998.59|996.19|1003.84|1001.44|1004.09|1001.69|992.34|989.94|0
1658496900000|2022-07-22 13:35:00|1004.09|1001.69|990.84|988.44|1007.09|1004.69|990.34|987.94|0
1658497200000|2022-07-22 13:40:00|990.34|987.94|993.34|990.94|994.59|992.19|988.85|986.45|0
1658497500000|2022-07-22 13:45:00|991.09|988.69|992.34|989.94|1000.59|998.19|990.09|987.69|0
1658497800000|2022-07-22 13:50:00|993.09|990.69|998.59|996.19|1000.59|998.19|985.85|983.45|0
1658498100000|2022-07-22 13:55:00|999.59|997.19|1007.34|1004.94|1007.34|1004.94|999.59|997.19|0
1658498400000|2022-07-22 14:00:00|1007.09|1004.69|1007.09|1004.69|1012.59|1010.19|1004.59|1002.19|0
1658498700000|2022-07-22 14:05:00|1007.34|1004.94|1012.09|1009.69|1014.34|1011.94|1006.59|1004.19|0
1658499000000|2022-07-22 14:10:00|1012.59|1010.19|1001.34|998.94|1012.59|1010.19|1000.84|998.44|0
1658499300000|2022-07-22 14:15:00|1001.59|999.19|998.35|995.95|1001.59|999.19|997.1|994.7|0
1658499600000|2022-07-22 14:20:00|998.6|996.2|1003.59|1001.19|1005.59|1003.19|998.6|996.2|0
1658499900000|2022-07-22 14:25:00|1003.84|1001.44|1001.59|999.19|1009.59|1007.19|1001.34|998.94|0
1658500200000|2022-07-22 14:30:00|1001.84|999.44|1004.09|1001.69|1004.59|1002.19|998.72|996.32|0
1658500500000|2022-07-22 14:35:00|1003.84|1001.44|1004.84|1002.44|1006.84|1004.44|1002.34|999.94|0
1658500800000|2022-07-22 14:40:00|1006.09|1003.69|1003.59|1001.19|1007.09|1004.69|999.34|996.94|0
1658501100000|2022-07-22 14:45:00|1003.84|1001.44|1002.59|1000.19|1005.34|1002.94|1000.72|998.32|0
1658501400000|2022-07-22 14:50:00|1002.09|999.69|996.59|994.19|1004.09|1001.69|995.34|992.94|0
1658501700000|2022-07-22 14:55:00|996.34|993.94|999.84|997.44|1000.34|997.94|995.09|992.69|0
1658502000000|2022-07-22 15:00:00|1000.09|997.69|1010.58|1008.18|1010.58|1008.18|999.34|996.94|0
1658502300000|2022-07-22 15:05:00|1011.33|1008.93|1007.83|1005.43|1011.83|1009.43|1006.33|1003.93|0
1658502600000|2022-07-22 15:10:00|1008.08|1005.68|1004.83|1002.43|1008.33|1005.93|1004.09|1001.69|0
1658502900000|2022-07-22 15:15:00|1004.58|1002.18|1007.33|1004.93|1010.58|1008.18|1004.58|1002.18|0
1658503200000|2022-07-22 15:20:00|1007.58|1005.18|1019.08|1016.68|1019.08|1016.68|1007.33|1004.93|0
1658503500000|2022-07-22 15:25:00|1018.96|1016.56|1019.59|1017.19|1019.59|1017.19|1015.34|1012.94|0
1658503800000|2022-07-22 15:30:00|1019.84|1017.44|1025.09|1022.69|1025.84|1023.44|1017.84|1015.44|0
1658504100000|2022-07-22 15:35:00|1025.34|1022.94|1028.09|1025.69|1033.71|1031.31|1023.84|1021.44|0
1658504400000|2022-07-22 15:40:00|1028.59|1026.19|1028.59|1026.19|1032.83|1030.43|1024.34|1021.94|0
1658504700000|2022-07-22 15:45:00|1028.34|1025.94|1026.59|1024.19|1030.59|1028.19|1025.84|1023.44|0
1658505000000|2022-07-22 15:50:00|1026.84|1024.44|1023.34|1020.94|1028.59|1026.19|1022.47|1020.07|0
1658505300000|2022-07-22 15:55:00|1023.59|1021.19|1024.09|1021.69|1028.09|1025.69|1023.59|1021.19|0
1658505600000|2022-07-22 16:00:00|1024.59|1022.19|1027.59|1025.19|1029.09|1026.69|1021.09|1018.69|0
1658505900000|2022-07-22 16:05:00|1027.09|1024.69|1030.34|1027.94|1030.58|1028.18|1026.34|1023.94|0
1658506200000|2022-07-22 16:10:00|1030.83|1028.43|1034.83|1032.43|1036.83|1034.43|1030.83|1028.43|0
1658506500000|2022-07-22 16:15:00|1035.08|1032.68|1032.21|1029.81|1035.08|1032.68|1029.34|1026.94|0
1658506800000|2022-07-22 16:20:00|1031.83|1029.43|1034.58|1032.18|1035.08|1032.68|1031.33|1028.93|0
1658507100000|2022-07-22 16:25:00|1034.08|1031.68|1031.83|1029.43|1037.58|1035.18|1029.84|1027.44|0
1658507400000|2022-07-22 16:30:00|1031.58|1029.18|1024.59|1022.19|1032.08|1029.68|1024.09|1021.69|0
1658507700000|2022-07-22 16:35:00|1024.84|1022.44|1029.59|1027.19|1030.83|1028.43|1024.59|1022.19|0
1658508000000|2022-07-22 16:40:00|1029.34|1026.94|1033.33|1030.93|1033.96|1031.56|1027.84|1025.44|0
1658508300000|2022-07-22 16:45:00|1033.58|1031.18|1031.96|1029.56|1034.33|1031.93|1028.84|1026.44|0
1658508600000|2022-07-22 16:50:00|1032.33|1029.93|1031.58|1029.18|1032.33|1029.93|1029.34|1026.94|0
1658508900000|2022-07-22 16:55:00|1031.83|1029.43|1034.83|1032.43|1036.08|1033.68|1030.09|1027.69|0
1658509200000|2022-07-22 17:00:00|1035.08|1032.68|1040.08|1037.68|1040.83|1038.43|1034.83|1032.43|0
1658509500000|2022-07-22 17:05:00|1040.33|1037.93|1035.83|1033.43|1040.33|1037.93|1035.83|1033.43|0
1658509800000|2022-07-22 17:10:00|1036.08|1033.68|1042.21|1039.81|1042.21|1039.81|1035.33|1032.93|0
1658510100000|2022-07-22 17:15:00|1042.08|1039.68|1044.83|1042.43|1045.33|1042.93|1039.59|1037.19|0
1658510400000|2022-07-22 17:20:00|1044.33|1041.93|1046.71|1044.31|1046.83|1044.43|1042.08|1039.68|0
1658510700000|2022-07-22 17:25:00|1046.83|1044.43|1045.09|1042.69|1047.58|1045.18|1043.72|1041.32|0
1658511000000|2022-07-22 17:30:00|1045.59|1043.19|1050.83|1048.43|1050.83|1048.43|1045.59|1043.19|0
1658511300000|2022-07-22 17:35:00|1051.08|1048.68|1049.34|1046.94|1054.33|1051.93|1049.34|1046.94|0
1658511600000|2022-07-22 17:40:00|1049.59|1047.19|1048.72|1046.32|1053.33|1050.93|1048.34|1045.94|0
1658511900000|2022-07-22 17:45:00|1048.59|1046.19|1048.84|1046.44|1051.08|1048.68|1046.09|1043.69|0
1658512200000|2022-07-22 17:50:00|1049.34|1046.94|1050.58|1048.18|1052.83|1050.43|1049.09|1046.69|0
1658512500000|2022-07-22 17:55:00|1050.83|1048.43|1047.08|1044.68|1050.83|1048.43|1046.33|1043.93|0
1658512800000|2022-07-22 18:00:00|1047.33|1044.93|1055.58|1053.18|1056.08|1053.68|1046.33|1043.93|0
1658513100000|2022-07-22 18:05:00|1055.33|1052.93|1056.58|1054.18|1057.21|1054.81|1053.08|1050.68|0
1658513400000|2022-07-22 18:10:00|1056.83|1054.43|1058.58|1056.18|1059.58|1057.18|1056.33|1053.93|0
1658513700000|2022-07-22 18:15:00|1058.08|1055.68|1052.72|1050.32|1058.33|1055.93|1052.09|1049.69|0
1658514000000|2022-07-22 18:20:00|1053.09|1050.69|1055.33|1052.93|1055.58|1053.18|1052.59|1050.19|0
1658514300000|2022-07-22 18:25:00|1055.58|1053.18|1054.09|1051.69|1057.83|1055.43|1053.34|1050.94|0
1658514600000|2022-07-22 18:30:00|1054.58|1052.18|1052.34|1049.94|1059.08|1056.68|1049.97|1047.57|0
1658514900000|2022-07-22 18:35:00|1052.09|1049.69|1053.84|1051.44|1056.71|1054.31|1050.34|1047.94|0
1658515200000|2022-07-22 18:40:00|1054.09|1051.69|1056.58|1054.18|1057.08|1054.68|1054.09|1051.69|0
1658515500000|2022-07-22 18:45:00|1056.83|1054.43|1052.84|1050.44|1057.33|1054.93|1052.84|1050.44|0
1658515800000|2022-07-22 18:50:00|1053.34|1050.94|1050.97|1048.57|1055.08|1052.68|1049.84|1047.44|0
1658516100000|2022-07-22 18:55:00|1050.84|1048.44|1050.57|1047.69|1051.34|1048.94|1047.34|1044.94|0
1658516400000|2022-07-22 19:00:00|1050.82|1047.94|1048.83|1046.43|1052.82|1049.94|1047.58|1044.82|0
1658516700000|2022-07-22 19:05:00|1049.33|1046.93|1052.33|1049.93|1053.33|1050.93|1047.83|1045.43|0
1658517000000|2022-07-22 19:10:00|1051.58|1049.18|1042.33|1039.93|1052.83|1050.43|1042.33|1039.93|0
1658517300000|2022-07-22 19:15:00|1041.33|1038.93|1045.33|1042.93|1045.71|1043.31|1041.33|1038.93|0
1658517600000|2022-07-22 19:20:00|1045.58|1043.18|1039.08|1036.68|1045.58|1043.18|1039.08|1036.68|0
1658517900000|2022-07-22 19:25:00|1038.83|1036.43|1038.58|1036.18|1043.83|1041.43|1038.33|1035.93|0
1658518200000|2022-07-22 19:30:00|1038.33|1035.93|1043.08|1040.68|1043.08|1040.68|1037.33|1034.93|0
1658518500000|2022-07-22 19:35:00|1043.33|1040.93|1046.08|1043.68|1046.58|1044.18|1042.58|1040.18|0
1658518800000|2022-07-22 19:40:00|1045.83|1043.43|1046.58|1044.18|1046.58|1044.18|1042.58|1040.18|0
1658519100000|2022-07-22 19:45:00|1046.83|1044.43|1046.58|1044.18|1050.33|1047.93|1043.08|1040.68|0
1658519400000|2022-07-22 19:50:00|1044.33|1041.93|1043.58|1041.18|1047.08|1044.68|1041.08|1038.68|0
1658519700000|2022-07-22 19:55:00|1043.33|1040.93|1035.58|1033.18|1043.33|1040.93|1035.58|1033.18|0
1658520000000|2022-07-22 20:00:00|1036.83|1034.43|1040.33|1037.93|1042.58|1040.18|1036.83|1034.43|0
1658520300000|2022-07-22 20:05:00|1040.58|1038.18|1038.33|1035.93|1041.33|1038.93|1038.08|1035.68|0
1658520600000|2022-07-22 20:10:00|1038.58|1036.18|1038.83|1036.43|1040.58|1038.18|1038.58|1036.18|0
1658708100000|2022-07-25 00:15:00|1039.53|1036.73|1038.16|1035.36|1039.78|1036.98|1036.28|1033.48|0
1658708400000|2022-07-25 00:20:00|1038.03|1035.23|1036.53|1033.73|1038.53|1035.73|1036.03|1033.23|0
1658708700000|2022-07-25 00:25:00|1036.28|1033.48|1038.03|1035.23|1038.28|1035.48|1035.78|1032.98|0
1658709000000|2022-07-25 00:30:00|1037.78|1034.98|1039.53|1036.73|1039.53|1036.73|1037.03|1034.23|0
1658709300000|2022-07-25 00:35:00|1039.28|1036.48|1042.66|1039.86|1042.66|1039.86|1039.16|1036.36|0
1658709600000|2022-07-25 00:40:00|1042.78|1039.98|1042.53|1039.73|1044.78|1041.98|1041.91|1039.11|0
1658709900000|2022-07-25 00:45:00|1042.28|1039.48|1043.78|1040.98|1044.16|1041.36|1041.53|1038.73|0
1658710200000|2022-07-25 00:50:00|1044.03|1041.23|1043.78|1040.98|1044.91|1042.11|1043.03|1040.23|0
1658710500000|2022-07-25 00:55:00|1043.53|1040.73|1047.53|1044.73|1047.78|1044.98|1043.41|1040.61|0
1658710800000|2022-07-25 01:00:00|1047.66|1044.86|1048.78|1045.98|1049.53|1046.73|1046.53|1043.73|0
1658711100000|2022-07-25 01:05:00|1048.53|1045.73|1047.53|1044.73|1049.03|1046.23|1047.03|1044.23|0
1658711400000|2022-07-25 01:10:00|1047.66|1044.86|1047.28|1044.48|1048.03|1045.23|1046.78|1043.98|0
1658711700000|2022-07-25 01:15:00|1047.53|1044.73|1044.78|1041.98|1048.78|1045.98|1044.28|1041.48|0
1658712000000|2022-07-25 01:20:00|1044.41|1041.61|1046.28|1043.48|1046.28|1043.48|1044.28|1041.48|0
1658712300000|2022-07-25 01:25:00|1046.53|1043.73|1046.53|1043.73|1047.16|1044.36|1045.28|1042.48|0
1658712600000|2022-07-25 01:30:00|1046.91|1044.11|1048.16|1045.36|1049.28|1046.48|1046.41|1043.61|0
1658712900000|2022-07-25 01:35:00|1048.03|1045.23|1047.28|1044.48|1048.28|1045.48|1046.03|1043.23|0
1658713200000|2022-07-25 01:40:00|1047.03|1044.23|1047.53|1044.73|1049.53|1046.73|1047.03|1044.23|0
1658713500000|2022-07-25 01:45:00|1047.91|1045.11|1048.53|1045.73|1048.78|1045.98|1046.78|1043.98|0
1658713800000|2022-07-25 01:50:00|1048.66|1045.86|1048.03|1045.23|1050.03|1047.23|1047.91|1045.11|0
1658714100000|2022-07-25 01:55:00|1048.28|1045.48|1048.03|1045.23|1048.53|1045.73|1046.78|1043.98|0
1658714400000|2022-07-25 02:00:00|1048.16|1045.36|1046.03|1043.23|1048.53|1045.73|1044.78|1041.98|0
1658714700000|2022-07-25 02:05:00|1045.78|1042.98|1047.53|1044.73|1048.03|1045.23|1045.28|1042.48|0
1658715000000|2022-07-25 02:10:00|1047.78|1044.98|1045.78|1042.98|1048.28|1045.48|1045.66|1042.86|0
1658715300000|2022-07-25 02:15:00|1045.28|1042.48|1046.78|1043.98|1047.66|1044.86|1044.53|1041.73|0
1658715600000|2022-07-25 02:20:00|1046.53|1043.73|1046.78|1043.98|1047.03|1044.23|1045.53|1042.73|0
1658715900000|2022-07-25 02:25:00|1046.53|1043.73|1046.28|1043.48|1047.03|1044.23|1045.91|1043.11|0
1658716200000|2022-07-25 02:30:00|1046.16|1043.36|1046.91|1044.11|1047.28|1044.48|1045.53|1042.73|0
1658716500000|2022-07-25 02:35:00|1046.78|1043.98|1046.16|1043.36|1047.03|1044.23|1046.03|1043.23|0
1658716800000|2022-07-25 02:40:00|1046.28|1043.48|1044.28|1041.48|1046.53|1043.73|1044.28|1041.48|0
1658717100000|2022-07-25 02:45:00|1044.53|1041.73|1044.78|1041.98|1045.78|1042.98|1044.53|1041.73|0
1658717400000|2022-07-25 02:50:00|1044.66|1041.86|1043.03|1040.23|1044.78|1041.98|1041.78|1038.98|0
1658717700000|2022-07-25 02:55:00|1043.16|1040.36|1042.78|1039.98|1043.28|1040.48|1042.53|1039.73|0
1658718000000|2022-07-25 03:00:00|1042.66|1039.86|1043.78|1040.98|1043.78|1040.98|1042.53|1039.73|0
1658718300000|2022-07-25 03:05:00|1043.66|1040.86|1041.78|1038.98|1043.91|1041.11|1041.78|1038.98|0
1658718600000|2022-07-25 03:10:00|1041.66|1038.86|1043.03|1040.23|1043.28|1040.48|1041.53|1038.73|0
1658718900000|2022-07-25 03:15:00|1042.78|1039.98|1042.28|1039.48|1043.03|1040.23|1042.03|1039.23|0
1658719200000|2022-07-25 03:20:00|1042.16|1039.36|1044.78|1041.98|1045.03|1042.23|1042.16|1039.36|0
1658719500000|2022-07-25 03:25:00|1044.53|1041.73|1045.28|1042.48|1045.53|1042.73|1043.53|1040.73|0
1658719800000|2022-07-25 03:30:00|1045.03|1042.23|1043.78|1040.98|1045.28|1042.48|1043.28|1040.48|0
1658720100000|2022-07-25 03:35:00|1044.03|1041.23|1042.78|1039.98|1044.53|1041.73|1042.16|1039.36|0
1658720400000|2022-07-25 03:40:00|1043.03|1040.23|1042.78|1039.98|1044.03|1041.23|1042.78|1039.98|0
1658720700000|2022-07-25 03:45:00|1043.16|1040.36|1042.03|1039.23|1043.28|1040.48|1041.78|1038.98|0
1658721000000|2022-07-25 03:50:00|1042.16|1039.36|1040.28|1037.48|1042.28|1039.48|1040.28|1037.48|0
1658721300000|2022-07-25 03:55:00|1040.53|1037.73|1040.03|1037.23|1041.03|1038.23|1039.78|1036.98|0
1658721600000|2022-07-25 04:00:00|1040.28|1037.48|1041.03|1038.23|1041.53|1038.73|1040.16|1037.36|0
1658721900000|2022-07-25 04:05:00|1041.16|1038.36|1040.53|1037.73|1041.53|1038.73|1040.53|1037.73|0
1658722200000|2022-07-25 04:10:00|1040.78|1037.98|1041.28|1038.48|1041.53|1038.73|1040.53|1037.73|0
1658722500000|2022-07-25 04:15:00|1041.53|1038.73|1041.53|1038.73|1042.41|1039.61|1041.28|1038.48|0
1658722800000|2022-07-25 04:20:00|1041.28|1038.48|1041.03|1038.23|1041.28|1038.48|1041.03|1038.23|0
1658723100000|2022-07-25 04:25:00|1041.28|1038.48|1040.78|1037.98|1041.28|1038.48|1040.28|1037.48|0
1658723400000|2022-07-25 04:30:00|1040.91|1038.11|1038.91|1036.11|1041.03|1038.23|1038.78|1035.98|0
1658723700000|2022-07-25 04:35:00|1039.03|1036.23|1039.53|1036.73|1039.78|1036.98|1038.78|1035.98|0
1658724000000|2022-07-25 04:40:00|1039.66|1036.86|1039.78|1036.98|1040.03|1037.23|1039.28|1036.48|0
1658724300000|2022-07-25 04:45:00|1039.91|1037.11|1039.53|1036.73|1041.03|1038.23|1039.28|1036.48|0
1658724600000|2022-07-25 04:50:00|1040.03|1037.23|1040.53|1037.73|1041.53|1038.73|1040.03|1037.23|0
1658724900000|2022-07-25 04:55:00|1040.66|1037.86|1041.41|1038.61|1041.53|1038.73|1040.28|1037.48|0
1658725200000|2022-07-25 05:00:00|1041.78|1038.98|1042.03|1039.23|1042.28|1039.48|1040.78|1037.98|0
1658725500000|2022-07-25 05:05:00|1042.28|1039.48|1040.53|1037.73|1042.78|1039.98|1040.28|1037.48|0
1658725800000|2022-07-25 05:10:00|1040.78|1037.98|1042.28|1039.48|1042.78|1039.98|1040.78|1037.98|0
1658726100000|2022-07-25 05:15:00|1042.53|1039.73|1043.53|1040.73|1044.03|1041.23|1042.41|1039.61|0
1658726400000|2022-07-25 05:20:00|1043.66|1040.86|1043.03|1040.23|1043.78|1040.98|1042.78|1039.98|0
1658726700000|2022-07-25 05:25:00|1043.28|1040.48|1043.03|1040.23|1044.28|1041.48|1043.03|1040.23|0
1658727000000|2022-07-25 05:30:00|1043.28|1040.48|1044.03|1041.23|1044.78|1041.98|1043.28|1040.48|0
1658727300000|2022-07-25 05:35:00|1044.16|1041.36|1042.66|1039.86|1044.28|1041.48|1041.78|1038.98|0
1658727600000|2022-07-25 05:40:00|1042.53|1039.73|1044.79|1041.99|1044.79|1041.99|1042.53|1039.73|0
1658727900000|2022-07-25 05:45:00|1044.54|1041.74|1045.29|1042.49|1045.54|1042.74|1044.04|1041.24|0
1658728200000|2022-07-25 05:50:00|1045.54|1042.74|1045.42|1042.62|1046.53|1043.73|1045.04|1042.24|0
1658728500000|2022-07-25 05:55:00|1045.54|1042.74|1043.79|1040.99|1045.67|1042.87|1042.54|1039.74|0
1658728800000|2022-07-25 06:00:00|1043.67|1040.87|1041.79|1038.99|1043.92|1041.12|1041.79|1038.99|0
1658729100000|2022-07-25 06:05:00|1041.54|1038.74|1040.79|1037.99|1042.29|1039.49|1040.79|1037.99|0
1658729400000|2022-07-25 06:10:00|1040.67|1037.87|1039.04|1036.24|1041.54|1038.74|1038.79|1035.99|0
1658729700000|2022-07-25 06:15:00|1039.54|1036.74|1041.79|1038.99|1042.04|1039.24|1038.79|1035.99|0
1658730000000|2022-07-25 06:20:00|1041.92|1039.12|1043.79|1040.99|1044.04|1041.24|1041.92|1039.12|0
1658730300000|2022-07-25 06:25:00|1044.04|1041.24|1045.04|1042.24|1045.79|1042.99|1043.54|1040.74|0
1658730600000|2022-07-25 06:30:00|1045.17|1042.37|1043.04|1040.24|1045.54|1042.74|1042.04|1039.24|0
1658730900000|2022-07-25 06:35:00|1043.29|1040.49|1043.54|1040.74|1044.67|1041.87|1042.42|1039.62|0
1658731200000|2022-07-25 06:40:00|1043.79|1040.99|1043.79|1040.99|1044.79|1041.99|1043.54|1040.74|0
1658731500000|2022-07-25 06:45:00|1043.54|1040.74|1042.42|1039.62|1043.79|1040.99|1042.42|1039.62|0
1658731800000|2022-07-25 06:50:00|1042.17|1039.37|1041.29|1038.49|1042.42|1039.62|1041.17|1038.37|0
1658732100000|2022-07-25 06:55:00|1041.42|1038.62|1040.17|1037.37|1042.29|1039.49|1039.79|1036.99|0
1658732400000|2022-07-25 07:00:00|1040.04|1037.24|1037.54|1034.74|1042.04|1039.24|1036.79|1033.99|0
1658732700000|2022-07-25 07:05:00|1037.59|1035.19|1037.34|1034.94|1039.84|1037.44|1037.09|1034.69|0
1658733000000|2022-07-25 07:10:00|1037.09|1034.69|1036.84|1034.44|1038.47|1036.07|1035.97|1033.57|0
1658733300000|2022-07-25 07:15:00|1037.09|1034.69|1040.96|1038.56|1041.33|1038.93|1036.09|1033.69|0
1658733600000|2022-07-25 07:20:00|1041.08|1038.68|1042.46|1040.06|1048.71|1046.31|1041.08|1038.68|0
1658733900000|2022-07-25 07:25:00|1042.71|1040.31|1042.08|1039.68|1043.21|1040.81|1040.21|1037.81|0
1658734200000|2022-07-25 07:30:00|1042.58|1040.18|1041.46|1039.06|1044.83|1042.43|1040.96|1038.56|0
1658734500000|2022-07-25 07:35:00|1041.33|1038.93|1042.08|1039.68|1043.83|1041.43|1040.83|1038.43|0
1658734800000|2022-07-25 07:40:00|1041.83|1039.43|1038.97|1036.57|1043.71|1041.31|1038.59|1036.19|0
1658735100000|2022-07-25 07:45:00|1039.34|1036.94|1039.34|1036.94|1039.58|1037.18|1037.47|1035.07|0
1658735400000|2022-07-25 07:50:00|1039.09|1036.69|1040.83|1038.43|1041.33|1038.93|1038.59|1036.19|0
1658735700000|2022-07-25 07:55:00|1040.71|1038.31|1041.58|1039.18|1041.83|1039.43|1039.34|1036.94|0
1658736000000|2022-07-25 08:00:00|1041.33|1038.93|1039.58|1037.18|1041.96|1039.56|1038.09|1035.69|0
1658736300000|2022-07-25 08:05:00|1039.83|1037.43|1035.59|1033.19|1040.08|1037.68|1034.84|1032.44|0
1658736600000|2022-07-25 08:10:00|1035.84|1033.44|1038.34|1035.94|1039.46|1037.06|1034.84|1032.44|0
1658736900000|2022-07-25 08:15:00|1038.84|1036.44|1035.84|1033.44|1038.84|1036.44|1034.09|1031.69|0
1658737200000|2022-07-25 08:20:00|1036.09|1033.69|1033.34|1030.94|1036.59|1034.19|1033.09|1030.69|0
1658737500000|2022-07-25 08:25:00|1033.59|1031.19|1035.09|1032.69|1035.34|1032.94|1033.09|1030.69|0
1658737800000|2022-07-25 08:30:00|1034.84|1032.44|1033.47|1031.07|1035.84|1033.44|1033.34|1030.94|0
1658738100000|2022-07-25 08:35:00|1033.97|1031.57|1027.59|1025.19|1034.09|1031.69|1027.09|1024.69|0
1658738400000|2022-07-25 08:40:00|1027.34|1024.94|1029.34|1026.94|1029.34|1026.94|1026.34|1023.94|0
1658738700000|2022-07-25 08:45:00|1029.09|1026.69|1028.59|1026.19|1029.34|1026.94|1026.84|1024.44|0
1658739000000|2022-07-25 08:50:00|1028.34|1025.94|1028.22|1025.82|1029.09|1026.69|1027.22|1024.82|0
1658739300000|2022-07-25 08:55:00|1028.09|1025.69|1028.59|1026.19|1029.09|1026.69|1028.09|1025.69|0
1658739600000|2022-07-25 09:00:00|1028.72|1026.32|1027.97|1025.57|1029.34|1026.94|1027.72|1025.32|0
1658739900000|2022-07-25 09:05:00|1028.09|1025.69|1025.84|1023.44|1028.09|1025.69|1023.59|1021.19|0
1658740200000|2022-07-25 09:10:00|1025.72|1023.32|1025.47|1023.07|1026.59|1024.19|1024.59|1022.19|0
1658740500000|2022-07-25 09:15:00|1025.59|1023.19|1024.34|1021.94|1026.59|1024.19|1024.34|1021.94|0
1658740800000|2022-07-25 09:20:00|1024.59|1022.19|1022.34|1019.94|1025.22|1022.82|1021.84|1019.44|0
1658741100000|2022-07-25 09:25:00|1022.59|1020.19|1024.47|1022.07|1024.59|1022.19|1022.34|1019.94|0
1658741400000|2022-07-25 09:30:00|1024.34|1021.94|1022.59|1020.19|1024.59|1022.19|1021.97|1019.57|0
1658741700000|2022-07-25 09:35:00|1022.72|1020.32|1022.34|1019.94|1023.09|1020.69|1020.34|1017.94|0
1658742000000|2022-07-25 09:40:00|1022.22|1019.82|1021.59|1019.19|1022.34|1019.94|1020.84|1018.44|0
1658742300000|2022-07-25 09:45:00|1021.84|1019.44|1020.09|1017.69|1022.84|1020.44|1019.84|1017.44|0
1658742600000|2022-07-25 09:50:00|1020.34|1017.94|1019.34|1016.94|1021.59|1019.19|1018.84|1016.44|0
1658742900000|2022-07-25 09:55:00|1018.97|1016.57|1017.09|1014.69|1019.09|1016.69|1017.09|1014.69|0
1658743200000|2022-07-25 10:00:00|1016.84|1014.44|1019.59|1017.19|1019.84|1017.44|1016.84|1014.44|0
1658743500000|2022-07-25 10:05:00|1019.34|1016.94|1019.84|1017.44|1020.34|1017.94|1019.34|1016.94|0
1658743800000|2022-07-25 10:10:00|1019.97|1017.57|1017.59|1015.19|1019.97|1017.57|1017.59|1015.19|0
1658744100000|2022-07-25 10:15:00|1017.72|1015.32|1017.47|1015.07|1017.72|1015.32|1015.97|1013.57|0
1658744400000|2022-07-25 10:20:00|1017.34|1014.94|1016.84|1014.44|1018.34|1015.94|1016.72|1014.32|0
1658744700000|2022-07-25 10:25:00|1017.09|1014.69|1017.34|1014.94|1017.97|1015.57|1016.59|1014.19|0
1658745000000|2022-07-25 10:30:00|1017.59|1015.19|1018.97|1016.57|1019.34|1016.94|1017.22|1014.82|0
1658745300000|2022-07-25 10:35:00|1019.09|1016.69|1017.84|1015.44|1019.09|1016.69|1017.84|1015.44|0
1658745600000|2022-07-25 10:40:00|1017.97|1015.57|1019.09|1016.69|1019.59|1017.19|1017.59|1015.19|0
1658745900000|2022-07-25 10:45:00|1018.84|1016.44|1017.59|1015.19|1018.84|1016.44|1017.09|1014.69|0
1658746200000|2022-07-25 10:50:00|1017.72|1015.32|1016.09|1013.69|1017.84|1015.44|1015.84|1013.44|0
1658746500000|2022-07-25 10:55:00|1016.59|1014.19|1015.22|1012.82|1016.84|1014.44|1015.09|1012.69|0
1658746800000|2022-07-25 11:00:00|1015.84|1013.44|1018.59|1016.19|1019.09|1016.69|1015.84|1013.44|0
1658747100000|2022-07-25 11:05:00|1018.34|1015.94|1017.09|1014.69|1018.59|1016.19|1016.97|1014.57|0
1658747400000|2022-07-25 11:10:00|1017.34|1014.94|1016.59|1014.19|1017.84|1015.44|1015.84|1013.44|0
1658747700000|2022-07-25 11:15:00|1016.84|1014.44|1016.59|1014.19|1017.09|1014.69|1016.34|1013.94|0
1658748000000|2022-07-25 11:20:00|1016.47|1014.07|1013.59|1011.19|1016.47|1014.07|1012.84|1010.44|0
1658748300000|2022-07-25 11:25:00|1013.72|1011.32|1014.84|1012.44|1015.59|1013.19|1012.84|1010.44|0
1658748600000|2022-07-25 11:30:00|1015.09|1012.69|1014.59|1012.19|1015.59|1013.19|1012.59|1010.19|0
1658748900000|2022-07-25 11:35:00|1014.34|1011.94|1015.59|1013.19|1016.09|1013.69|1014.34|1011.94|0
1658749200000|2022-07-25 11:40:00|1015.84|1013.44|1018.09|1015.69|1018.09|1015.69|1014.84|1012.44|0
1658749500000|2022-07-25 11:45:00|1017.84|1015.44|1020.34|1017.94|1021.34|1018.94|1017.09|1014.69|0
1658749800000|2022-07-25 11:50:00|1020.09|1017.69|1019.22|1016.82|1020.09|1017.69|1017.34|1014.94|0
1658750100000|2022-07-25 11:55:00|1019.34|1016.94|1018.84|1016.44|1020.22|1017.82|1018.34|1015.94|0
1658750400000|2022-07-25 12:00:00|1018.59|1016.19|1017.97|1015.57|1018.72|1016.32|1017.09|1014.69|0
1658750700000|2022-07-25 12:05:00|1017.84|1015.44|1017.09|1014.69|1019.34|1016.94|1016.84|1014.44|0
1658751000000|2022-07-25 12:10:00|1017.22|1014.82|1017.84|1015.44|1018.09|1015.69|1016.34|1013.94|0
1658751300000|2022-07-25 12:15:00|1017.34|1014.94|1017.59|1015.19|1019.59|1017.19|1017.09|1014.69|0
1658751600000|2022-07-25 12:20:00|1017.34|1014.94|1016.09|1013.69|1017.84|1015.44|1016.09|1013.69|0
1658751900000|2022-07-25 12:25:00|1016.22|1013.82|1018.84|1016.44|1019.09|1016.69|1015.84|1013.44|0
1658752200000|2022-07-25 12:30:00|1018.72|1016.32|1018.59|1016.19|1020.09|1017.69|1018.09|1015.69|0
1658752500000|2022-07-25 12:35:00|1019.09|1016.69|1023.58|1021.18|1024.08|1021.68|1019.09|1016.69|0
1658752800000|2022-07-25 12:40:00|1023.83|1021.43|1022.33|1019.93|1025.08|1022.68|1021.59|1019.19|0
1658753100000|2022-07-25 12:45:00|1022.58|1020.18|1024.08|1021.68|1024.33|1021.93|1022.33|1019.93|0
1658753400000|2022-07-25 12:50:00|1023.83|1021.43|1024.58|1022.18|1025.58|1023.18|1023.33|1020.93|0
1658753700000|2022-07-25 12:55:00|1024.33|1021.93|1023.08|1020.68|1024.33|1021.93|1021.59|1019.19|0
1658754000000|2022-07-25 13:00:00|1022.83|1020.43|1022.09|1019.69|1023.33|1020.93|1021.34|1018.94|0
1658754300000|2022-07-25 13:05:00|1022.33|1019.93|1024.33|1021.93|1024.33|1021.93|1022.09|1019.69|0
1658754600000|2022-07-25 13:10:00|1024.08|1021.68|1027.58|1025.18|1028.08|1025.68|1023.58|1021.18|0
1658754900000|2022-07-25 13:15:00|1027.33|1024.93|1025.08|1022.68|1027.58|1025.18|1025.08|1022.68|0
1658755200000|2022-07-25 13:20:00|1024.83|1022.43|1026.58|1024.18|1026.58|1024.18|1024.58|1022.18|0
1658755500000|2022-07-25 13:25:00|1026.46|1024.06|1030.08|1027.68|1030.08|1027.68|1026.08|1023.68|0
1658755800000|2022-07-25 13:30:00|1029.83|1027.43|1038.08|1035.68|1038.58|1036.18|1028.33|1025.93|0
1658756100000|2022-07-25 13:35:00|1037.58|1035.18|1043.58|1041.18|1046.58|1044.18|1037.58|1035.18|0
1658756400000|2022-07-25 13:40:00|1043.33|1040.93|1031.33|1028.93|1043.33|1040.93|1030.08|1027.68|0
1658756700000|2022-07-25 13:45:00|1031.83|1029.43|1036.33|1033.93|1038.58|1036.18|1030.83|1028.43|0
1658757000000|2022-07-25 13:50:00|1036.58|1034.18|1032.58|1030.18|1037.08|1034.68|1030.08|1027.68|0
1658757300000|2022-07-25 13:55:00|1032.33|1029.93|1032.58|1030.18|1033.58|1031.18|1027.08|1024.68|0
1658757600000|2022-07-25 14:00:00|1032.33|1029.93|1032.33|1029.93|1033.08|1030.68|1028.83|1026.43|0
1658757900000|2022-07-25 14:05:00|1031.83|1029.43|1034.08|1031.68|1039.83|1037.43|1031.08|1028.68|0
1658758200000|2022-07-25 14:10:00|1034.33|1031.93|1034.83|1032.43|1034.83|1032.43|1030.08|1027.68|0
1658758500000|2022-07-25 14:15:00|1035.58|1033.18|1040.83|1038.43|1042.58|1040.18|1034.83|1032.43|0
1658758800000|2022-07-25 14:20:00|1040.58|1038.18|1038.83|1036.43|1041.33|1038.93|1035.83|1033.43|0
1658759100000|2022-07-25 14:25:00|1038.58|1036.18|1041.33|1038.93|1049.58|1047.18|1036.33|1033.93|0
1658759400000|2022-07-25 14:30:00|1042.21|1039.81|1044.58|1042.18|1045.83|1043.43|1039.33|1036.93|0
1658759700000|2022-07-25 14:35:00|1044.33|1041.93|1042.58|1040.18|1048.33|1045.93|1041.83|1039.43|0
1658760000000|2022-07-25 14:40:00|1043.71|1041.31|1035.58|1033.18|1045.58|1043.18|1034.58|1032.18|0
1658760300000|2022-07-25 14:45:00|1036.08|1033.68|1034.58|1032.18|1036.58|1034.18|1032.83|1030.43|0
1658760600000|2022-07-25 14:50:00|1034.83|1032.43|1035.08|1032.68|1036.58|1034.18|1032.33|1029.93|0
1658760900000|2022-07-25 14:55:00|1035.33|1032.93|1034.83|1032.43|1036.83|1034.43|1030.83|1028.43|0
1658761200000|2022-07-25 15:00:00|1035.33|1032.93|1035.08|1032.68|1037.33|1034.93|1032.33|1029.93|0
1658761500000|2022-07-25 15:05:00|1034.96|1032.56|1033.33|1030.93|1036.58|1034.18|1031.33|1028.93|0
1658761800000|2022-07-25 15:10:00|1033.08|1030.68|1041.83|1039.43|1043.21|1040.81|1031.83|1029.43|0
1658762100000|2022-07-25 15:15:00|1042.33|1039.93|1040.08|1037.68|1044.33|1041.93|1039.33|1036.93|0
1658762400000|2022-07-25 15:20:00|1039.83|1037.43|1036.58|1034.18|1039.83|1037.43|1035.58|1033.18|0
1658762700000|2022-07-25 15:25:00|1036.83|1034.43|1030.58|1028.18|1038.08|1035.68|1030.08|1027.68|0
1658763000000|2022-07-25 15:30:00|1030.46|1028.06|1027.33|1024.93|1031.83|1029.43|1026.33|1023.93|0
1658763300000|2022-07-25 15:35:00|1027.08|1024.68|1029.08|1026.68|1029.58|1027.18|1025.83|1023.43|0
1658763600000|2022-07-25 15:40:00|1028.83|1026.43|1028.33|1025.93|1029.83|1027.43|1027.58|1025.18|0
1658763900000|2022-07-25 15:45:00|1028.83|1026.43|1027.33|1024.93|1028.83|1026.43|1024.33|1021.93|0
1658764200000|2022-07-25 15:50:00|1027.83|1025.43|1027.08|1024.68|1030.58|1028.18|1027.08|1024.68|0
1658764500000|2022-07-25 15:55:00|1027.58|1025.18|1027.83|1025.43|1029.83|1027.43|1026.58|1024.18|0
1658764800000|2022-07-25 16:00:00|1028.08|1025.68|1026.08|1023.68|1031.58|1029.18|1025.83|1023.43|0
1658765100000|2022-07-25 16:05:00|1026.33|1023.93|1030.33|1027.93|1030.33|1027.93|1026.08|1023.68|0
1658765400000|2022-07-25 16:10:00|1031.33|1028.93|1037.08|1034.68|1037.83|1035.43|1030.33|1027.93|0
1658765700000|2022-07-25 16:15:00|1036.33|1033.93|1037.08|1034.68|1039.83|1037.43|1035.58|1033.18|0
1658766000000|2022-07-25 16:20:00|1037.33|1034.93|1037.33|1034.93|1039.58|1037.18|1036.33|1033.93|0
1658766300000|2022-07-25 16:25:00|1037.58|1035.18|1034.33|1031.93|1038.08|1035.68|1033.83|1031.43|0
1658766600000|2022-07-25 16:30:00|1034.58|1032.18|1029.08|1026.68|1034.58|1032.18|1029.08|1026.68|0
1658766900000|2022-07-25 16:35:00|1028.83|1026.43|1030.58|1028.18|1030.83|1028.43|1028.58|1026.18|0
1658767200000|2022-07-25 16:40:00|1030.08|1027.68|1028.08|1025.68|1030.33|1027.93|1025.58|1023.18|0
1658767500000|2022-07-25 16:45:00|1027.58|1025.18|1023.58|1021.18|1028.08|1025.68|1022.58|1020.18|0
1658767800000|2022-07-25 16:50:00|1023.83|1021.43|1026.33|1023.93|1027.83|1025.43|1023.83|1021.43|0
1658768100000|2022-07-25 16:55:00|1026.08|1023.68|1029.08|1026.68|1029.33|1026.93|1026.08|1023.68|0
1658768400000|2022-07-25 17:00:00|1029.33|1026.93|1026.83|1024.43|1029.58|1027.18|1025.83|1023.43|0
1658768700000|2022-07-25 17:05:00|1026.58|1024.18|1025.33|1022.93|1029.08|1026.68|1024.83|1022.43|0
1658769000000|2022-07-25 17:10:00|1025.08|1022.68|1027.08|1024.68|1027.33|1024.93|1024.33|1021.93|0
1658769300000|2022-07-25 17:15:00|1026.83|1024.43|1027.83|1025.43|1028.83|1026.43|1026.83|1024.43|0
1658769600000|2022-07-25 17:20:00|1027.58|1025.18|1030.08|1027.68|1030.58|1028.18|1027.08|1024.68|0
1658769900000|2022-07-25 17:25:00|1029.58|1027.18|1032.83|1030.43|1032.83|1030.43|1029.58|1027.18|0
1658770200000|2022-07-25 17:30:00|1032.58|1030.18|1032.08|1029.68|1033.83|1031.43|1031.33|1028.93|0
1658770500000|2022-07-25 17:35:00|1032.46|1030.06|1038.33|1035.93|1038.58|1036.18|1032.46|1030.06|0
1658770800000|2022-07-25 17:40:00|1038.08|1035.68|1037.58|1035.18|1039.58|1037.18|1036.58|1034.18|0
1658771100000|2022-07-25 17:45:00|1037.83|1035.43|1038.08|1035.68|1038.58|1036.18|1036.33|1033.93|0
1658771400000|2022-07-25 17:50:00|1038.33|1035.93|1041.33|1038.93|1042.08|1039.68|1038.08|1035.68|0
1658771700000|2022-07-25 17:55:00|1041.58|1039.18|1042.33|1039.93|1042.33|1039.93|1041.33|1038.93|0
1658772000000|2022-07-25 18:00:00|1042.58|1040.18|1044.08|1041.68|1044.08|1041.68|1041.83|1039.43|0
1658772300000|2022-07-25 18:05:00|1044.33|1041.93|1043.08|1040.68|1044.58|1042.18|1040.58|1038.18|0
1658772600000|2022-07-25 18:10:00|1043.33|1040.93|1041.08|1038.68|1043.33|1040.93|1040.08|1037.68|0
1658772900000|2022-07-25 18:15:00|1041.33|1038.93|1044.96|1042.56|1045.33|1042.93|1040.83|1038.43|0
1658773200000|2022-07-25 18:20:00|1045.08|1042.68|1043.58|1041.18|1046.58|1044.18|1042.83|1040.43|0
1658773500000|2022-07-25 18:25:00|1043.83|1041.43|1044.58|1042.18|1045.83|1043.43|1043.08|1040.68|0
1658773800000|2022-07-25 18:30:00|1044.33|1041.93|1044.58|1042.18|1046.83|1044.43|1043.33|1040.93|0
1658774100000|2022-07-25 18:35:00|1044.33|1041.93|1042.83|1040.43|1044.58|1042.18|1041.08|1038.68|0
1658774400000|2022-07-25 18:40:00|1042.58|1040.18|1041.58|1039.18|1043.33|1040.93|1040.08|1037.68|0
1658774700000|2022-07-25 18:45:00|1041.33|1038.93|1046.58|1044.18|1048.58|1046.18|1041.33|1038.93|0
1658775000000|2022-07-25 18:50:00|1046.33|1043.93|1047.58|1045.18|1048.83|1046.43|1045.33|1042.93|0
1658775300000|2022-07-25 18:55:00|1047.33|1044.93|1050.33|1047.93|1050.58|1048.18|1045.33|1042.93|0
1658775600000|2022-07-25 19:00:00|1049.33|1046.93|1052.33|1049.93|1053.08|1050.68|1046.08|1043.68|0
1658775900000|2022-07-25 19:05:00|1053.08|1050.68|1051.08|1048.68|1054.83|1052.43|1050.58|1048.18|0
1658776200000|2022-07-25 19:10:00|1050.83|1048.43|1051.33|1048.93|1053.08|1050.68|1049.83|1047.43|0
1658776500000|2022-07-25 19:15:00|1051.08|1048.68|1050.21|1047.81|1053.83|1051.43|1049.08|1046.68|0
1658776800000|2022-07-25 19:20:00|1050.33|1047.93|1045.83|1043.43|1051.08|1048.68|1045.58|1043.18|0
1658777100000|2022-07-25 19:25:00|1045.58|1043.18|1049.71|1047.31|1050.33|1047.93|1045.08|1042.68|0
1658777400000|2022-07-25 19:30:00|1051.08|1048.68|1051.08|1048.68|1052.08|1049.68|1047.58|1045.18|0
1658777700000|2022-07-25 19:35:00|1050.83|1048.43|1043.83|1041.43|1050.83|1048.43|1043.33|1040.93|0
1658778000000|2022-07-25 19:40:00|1044.08|1041.68|1043.83|1041.43|1046.33|1043.93|1041.83|1039.43|0
1658778300000|2022-07-25 19:45:00|1044.08|1041.68|1041.33|1038.93|1044.83|1042.43|1040.83|1038.43|0
1658778600000|2022-07-25 19:50:00|1041.58|1039.18|1035.33|1032.93|1041.58|1039.18|1035.08|1032.68|0
1658778900000|2022-07-25 19:55:00|1034.58|1032.18|1032.33|1029.93|1035.08|1032.68|1029.33|1026.93|0
1658779200000|2022-07-25 20:00:00|1030.08|1027.68|1025.58|1023.18|1030.08|1027.68|1025.58|1023.18|0
1658779500000|2022-07-25 20:05:00|1026.08|1023.68|1027.33|1024.93|1027.58|1025.18|1026.08|1023.68|0
1658779800000|2022-07-25 20:10:00|1027.08|1024.68|1027.58|1025.18|1028.33|1025.93|1026.33|1023.93|0
1658780100000|2022-07-25 20:15:00|1027.53|1024.73|1037.53|1034.73|1038.53|1035.73|1026.53|1023.73|0
1658780400000|2022-07-25 20:20:00|1037.66|1034.86|1037.78|1034.98|1039.03|1036.23|1034.28|1031.48|0
1658780700000|2022-07-25 20:25:00|1038.03|1035.23|1038.66|1035.86|1039.03|1036.23|1036.78|1033.98|0
1658781000000|2022-07-25 20:30:00|1038.78|1035.98|1039.03|1036.23|1040.28|1037.48|1038.28|1035.48|0
1658781300000|2022-07-25 20:35:00|1038.78|1035.98|1038.53|1035.73|1039.28|1036.48|1038.28|1035.48|0
1658781600000|2022-07-25 20:40:00|1038.66|1035.86|1037.66|1034.86|1038.78|1035.98|1037.53|1034.73|0
1658781900000|2022-07-25 20:45:00|1037.53|1034.73|1037.53|1034.73|1037.53|1034.73|1037.03|1034.23|0
1658782200000|2022-07-25 20:50:00|1037.78|1034.98|1038.78|1035.98|1039.53|1036.73|1037.03|1034.23|0
1658782500000|2022-07-25 20:55:00|1039.03|1036.23|1039.66|1036.86|1039.78|1036.98|1038.16|1035.36|0
1658782800000|2022-07-25 21:00:00|1039.5|1036.7|1039.5|1036.7|1039.76|1036.96|1039.43|1036.63|0
1658783100000|2022-07-25 21:05:00|1039.46|1036.66|1041.54|1038.74|1041.65|1038.85|1039.46|1036.66|0
1658783400000|2022-07-25 21:10:00|1041.84|1039.04|1042.9|1040.1|1043.01|1040.21|1041.38|1038.58|0
1658783700000|2022-07-25 21:15:00|1043.12|1040.32|1043.58|1040.78|1043.91|1041.11|1043.12|1040.32|0
1658784000000|2022-07-25 21:20:00|1043.84|1041.04|1043.32|1040.52|1044.05|1041.25|1043.1|1040.3|0
1658784300000|2022-07-25 21:25:00|1043.28|1040.48|1043.34|1040.54|1044.05|1041.25|1043.13|1040.33|0
1658784600000|2022-07-25 21:30:00|1043.3|1040.5|1044.45|1041.65|1044.45|1041.65|1043.3|1040.5|0
1658784900000|2022-07-25 21:35:00|1044.34|1041.54|1045.39|1042.59|1045.58|1042.78|1044.34|1041.54|0
1658785200000|2022-07-25 21:40:00|1045.5|1042.7|1045.8|1043|1046.46|1043.66|1045.36|1042.56|0
1658785500000|2022-07-25 21:45:00|1045.58|1042.78|1046.51|1043.71|1046.97|1044.17|1045.58|1042.78|0
1658785800000|2022-07-25 21:50:00|1046.19|1043.39|1045.74|1042.94|1046.44|1043.64|1045.37|1042.57|0
1658786100000|2022-07-25 21:55:00|1045.81|1043.01|1045.48|1042.68|1045.96|1043.16|1044.86|1042.06|0
1658786400000|2022-07-25 22:00:00|1043.16|1040.36|1044.78|1041.98|1045.78|1042.98|1042.28|1039.48|0
1658786700000|2022-07-25 22:05:00|1044.91|1042.11|1044.28|1041.48|1044.91|1042.11|1043.78|1040.98|0
1658787000000|2022-07-25 22:10:00|1044.03|1041.23|1044.28|1041.48|1045.53|1042.73|1043.53|1040.73|0
1658787300000|2022-07-25 22:15:00|1044.03|1041.23|1043.03|1040.23|1044.03|1041.23|1042.53|1039.73|0
1658787600000|2022-07-25 22:20:00|1043.28|1040.48|1044.28|1041.48|1044.28|1041.48|1043.28|1040.48|0
1658787900000|2022-07-25 22:25:00|1044.53|1041.73|1045.03|1042.23|1045.28|1042.48|1044.53|1041.73|0
1658788200000|2022-07-25 22:30:00|1045.28|1042.48|1043.53|1040.73|1045.78|1042.98|1042.78|1039.98|0
1658788500000|2022-07-25 22:35:00|1043.28|1040.48|1043.03|1040.23|1043.41|1040.61|1041.78|1038.98|0
1658788800000|2022-07-25 22:40:00|1042.78|1039.98|1043.28|1040.48|1043.78|1040.98|1042.78|1039.98|0
1658789100000|2022-07-25 22:45:00|1043.03|1040.23|1044.03|1041.23|1044.28|1041.48|1043.03|1040.23|0
1658789400000|2022-07-25 22:50:00|1044.16|1041.36|1044.53|1041.73|1044.91|1042.11|1044.16|1041.36|0
1658789700000|2022-07-25 22:55:00|1044.78|1041.98|1042.78|1039.98|1045.03|1042.23|1042.66|1039.86|0
1658790000000|2022-07-25 23:00:00|1043.03|1040.23|1043.16|1040.36|1043.78|1040.98|1043.03|1040.23|0
1658790300000|2022-07-25 23:05:00|1042.78|1039.98|1044.03|1041.23|1044.03|1041.23|1042.66|1039.86|0
1658790600000|2022-07-25 23:10:00|1043.78|1040.98|1044.03|1041.23|1044.53|1041.73|1043.53|1040.73|0
1658790900000|2022-07-25 23:15:00|1044.28|1041.48|1044.28|1041.48|1044.78|1041.98|1044.28|1041.48|0
1658791200000|2022-07-25 23:20:00|1044.16|1041.36|1044.28|1041.48|1044.78|1041.98|1044.16|1041.36|0
1658791500000|2022-07-25 23:25:00|1044.53|1041.73|1046.78|1043.98|1047.03|1044.23|1044.53|1041.73|0
1658791800000|2022-07-25 23:30:00|1047.03|1044.23|1045.78|1042.98|1047.66|1044.86|1045.78|1042.98|0
1658792100000|2022-07-25 23:35:00|1046.03|1043.23|1047.03|1044.23|1047.53|1044.73|1046.03|1043.23|0
1658792400000|2022-07-25 23:40:00|1047.16|1044.36|1047.28|1044.48|1048.03|1045.23|1047.03|1044.23|0
1658792700000|2022-07-25 23:45:00|1046.53|1043.73|1046.28|1043.48|1047.03|1044.23|1045.78|1042.98|0
1658793000000|2022-07-25 23:50:00|1046.53|1043.73|1046.28|1043.48|1047.16|1044.36|1045.78|1042.98|0
1658793300000|2022-07-25 23:55:00|1046.53|1043.73|1045.28|1042.48|1046.53|1043.73|1045.03|1042.23|0
1658793600000|2022-07-26 00:00:00|1045.53|1042.73|1044.28|1041.48|1046.03|1043.23|1044.03|1041.23|0
1658793900000|2022-07-26 00:05:00|1044.03|1041.23|1044.66|1041.86|1046.16|1043.36|1043.28|1040.48|0
1658794200000|2022-07-26 00:10:00|1044.78|1041.98|1046.03|1043.23|1046.53|1043.73|1044.28|1041.48|0
1658794500000|2022-07-26 00:15:00|1046.28|1043.48|1046.03|1043.23|1048.78|1045.98|1045.03|1042.23|0
1658794800000|2022-07-26 00:20:00|1045.91|1043.11|1048.78|1045.98|1048.78|1045.98|1045.53|1042.73|0
1658795100000|2022-07-26 00:25:00|1048.66|1045.86|1046.53|1043.73|1048.66|1045.86|1046.03|1043.23|0
1658795400000|2022-07-26 00:30:00|1046.41|1043.61|1048.78|1045.98|1049.28|1046.48|1046.03|1043.23|0
1658795700000|2022-07-26 00:35:00|1049.03|1046.23|1048.03|1045.23|1050.03|1047.23|1047.53|1044.73|0
1658796000000|2022-07-26 00:40:00|1047.78|1044.98|1048.66|1045.86|1048.78|1045.98|1047.28|1044.48|0
1658796300000|2022-07-26 00:45:00|1048.78|1045.98|1050.03|1047.23|1051.28|1048.48|1048.78|1045.98|0
1658796600000|2022-07-26 00:50:00|1049.91|1047.11|1050.03|1047.23|1050.91|1048.11|1049.28|1046.48|0
1658796900000|2022-07-26 00:55:00|1050.16|1047.36|1048.78|1045.98|1050.78|1047.98|1048.53|1045.73|0
1658797200000|2022-07-26 01:00:00|1048.91|1046.11|1048.03|1045.23|1049.28|1046.48|1047.28|1044.48|0
1658797500000|2022-07-26 01:05:00|1047.66|1044.86|1047.28|1044.48|1048.78|1045.98|1047.28|1044.48|0
1658797800000|2022-07-26 01:10:00|1046.91|1044.11|1046.53|1043.73|1047.53|1044.73|1046.03|1043.23|0
1658798100000|2022-07-26 01:15:00|1046.28|1043.48|1045.41|1042.61|1046.78|1043.98|1045.03|1042.23|0
1658798400000|2022-07-26 01:20:00|1045.53|1042.73|1044.53|1041.73|1045.53|1042.73|1043.28|1040.48|0
1658798700000|2022-07-26 01:25:00|1044.28|1041.48|1042.28|1039.48|1045.03|1042.23|1041.78|1038.98|0
1658799000000|2022-07-26 01:30:00|1042.03|1039.23|1043.53|1040.73|1044.16|1041.36|1041.53|1038.73|0
1658799300000|2022-07-26 01:35:00|1043.41|1040.61|1044.28|1041.48|1044.78|1041.98|1043.28|1040.48|0
1658799600000|2022-07-26 01:40:00|1044.41|1041.61|1042.53|1039.73|1045.03|1042.23|1042.03|1039.23|0
1658799900000|2022-07-26 01:45:00|1042.66|1039.86|1044.78|1041.98|1045.28|1042.48|1042.66|1039.86|0
1658800200000|2022-07-26 01:50:00|1044.66|1041.86|1045.03|1042.23|1045.53|1042.73|1044.28|1041.48|0
1658800500000|2022-07-26 01:55:00|1044.91|1042.11|1045.53|1042.73|1046.53|1043.73|1044.78|1041.98|0
1658800800000|2022-07-26 02:00:00|1045.66|1042.86|1047.41|1044.61|1047.78|1044.98|1045.53|1042.73|0
1658801100000|2022-07-26 02:05:00|1047.66|1044.86|1045.28|1042.48|1047.78|1044.98|1045.03|1042.23|0
1658801400000|2022-07-26 02:10:00|1044.78|1041.98|1044.28|1041.48|1045.78|1042.98|1044.28|1041.48|0
1658801700000|2022-07-26 02:15:00|1044.53|1041.73|1045.28|1042.48|1045.78|1042.98|1044.28|1041.48|0
1658802000000|2022-07-26 02:20:00|1045.41|1042.61|1044.41|1041.61|1046.03|1043.23|1044.03|1041.23|0
1658802300000|2022-07-26 02:25:00|1044.53|1041.73|1044.28|1041.48|1044.78|1041.98|1043.78|1040.98|0
1658802600000|2022-07-26 02:30:00|1044.53|1041.73|1043.78|1040.98|1045.28|1042.48|1043.28|1040.48|0
1658802900000|2022-07-26 02:35:00|1043.53|1040.73|1041.78|1038.98|1043.53|1040.73|1040.28|1037.48|0
1658803200000|2022-07-26 02:40:00|1041.66|1038.86|1041.53|1038.73|1041.78|1038.98|1040.03|1037.23|0
1658803500000|2022-07-26 02:45:00|1041.03|1038.23|1039.53|1036.73|1041.28|1038.48|1039.53|1036.73|0
1658803800000|2022-07-26 02:50:00|1039.66|1036.86|1040.41|1037.61|1040.41|1037.61|1039.28|1036.48|0
1658804100000|2022-07-26 02:55:00|1040.53|1037.73|1041.91|1039.11|1042.28|1039.48|1040.41|1037.61|0
1658804400000|2022-07-26 03:00:00|1041.78|1038.98|1041.53|1038.73|1042.28|1039.48|1040.78|1037.98|0
1658804700000|2022-07-26 03:05:00|1041.28|1038.48|1041.03|1038.23|1041.28|1038.48|1040.28|1037.48|0
1658805000000|2022-07-26 03:10:00|1040.91|1038.11|1040.16|1037.36|1040.91|1038.11|1039.78|1036.98|0
1658805300000|2022-07-26 03:15:00|1040.41|1037.61|1040.78|1037.98|1041.03|1038.23|1040.03|1037.23|0
1658805600000|2022-07-26 03:20:00|1041.03|1038.23|1041.03|1038.23|1041.28|1038.48|1040.28|1037.48|0
1658805900000|2022-07-26 03:25:00|1040.78|1037.98|1040.78|1037.98|1041.78|1038.98|1040.78|1037.98|0
1658806200000|2022-07-26 03:30:00|1040.53|1037.73|1040.91|1038.11|1041.16|1038.36|1040.28|1037.48|0
1658806500000|2022-07-26 03:35:00|1040.78|1037.98|1041.91|1039.11|1042.03|1039.23|1040.28|1037.48|0
1658806800000|2022-07-26 03:40:00|1041.78|1038.98|1042.03|1039.23|1043.28|1040.48|1041.66|1038.86|0
1658807100000|2022-07-26 03:45:00|1042.28|1039.48|1043.28|1040.48|1043.28|1040.48|1042.28|1039.48|0
1658807400000|2022-07-26 03:50:00|1043.41|1040.61|1043.03|1040.23|1043.53|1040.73|1042.78|1039.98|0
1658807700000|2022-07-26 03:55:00|1042.91|1040.11|1042.03|1039.23|1043.03|1040.23|1042.03|1039.23|0
1658808000000|2022-07-26 04:00:00|1041.78|1038.98|1042.78|1039.98|1042.78|1039.98|1041.66|1038.86|0
1658808300000|2022-07-26 04:05:00|1042.66|1039.86|1043.03|1040.23|1043.28|1040.48|1042.41|1039.61|0
1658808600000|2022-07-26 04:10:00|1042.91|1040.11|1043.03|1040.23|1043.03|1040.23|1042.53|1039.73|0
1658808900000|2022-07-26 04:15:00|1042.91|1040.11|1043.78|1040.98|1043.78|1040.98|1042.78|1039.98|0
1658809200000|2022-07-26 04:20:00|1044.03|1041.23|1043.78|1040.98|1044.53|1041.73|1043.53|1040.73|0
1658809500000|2022-07-26 04:25:00|1044.03|1041.23|1044.78|1041.98|1045.03|1042.23|1044.03|1041.23|0
1658809800000|2022-07-26 04:30:00|1044.53|1041.73|1044.03|1041.23|1044.53|1041.73|1043.78|1040.98|0
1658810100000|2022-07-26 04:35:00|1044.28|1041.48|1044.53|1041.73|1044.53|1041.73|1044.03|1041.23|0
1658810400000|2022-07-26 04:40:00|1044.41|1041.61|1044.03|1041.23|1044.53|1041.73|1044.03|1041.23|0
1658810700000|2022-07-26 04:45:00|1043.78|1040.98|1043.53|1040.73|1043.78|1040.98|1043.28|1040.48|0
1658811000000|2022-07-26 04:50:00|1043.28|1040.48|1042.78|1039.98|1043.28|1040.48|1042.28|1039.48|0
1658811300000|2022-07-26 04:55:00|1042.53|1039.73|1042.53|1039.73|1042.78|1039.98|1041.91|1039.11|0
1658811600000|2022-07-26 05:00:00|1042.66|1039.86|1041.28|1038.48|1042.78|1039.98|1040.78|1037.98|0
1658811900000|2022-07-26 05:05:00|1041.03|1038.23|1043.28|1040.48|1043.66|1040.86|1041.03|1038.23|0
1658812200000|2022-07-26 05:10:00|1043.03|1040.23|1043.03|1040.23|1044.03|1041.23|1042.28|1039.48|0
1658812500000|2022-07-26 05:15:00|1042.78|1039.98|1045.16|1042.36|1045.53|1042.73|1042.53|1039.73|0
1658812800000|2022-07-26 05:20:00|1045.03|1042.23|1044.28|1041.48|1045.53|1042.73|1043.78|1040.98|0
1658813100000|2022-07-26 05:25:00|1044.03|1041.23|1043.53|1040.73|1044.28|1041.48|1043.03|1040.23|0
1658813400000|2022-07-26 05:30:00|1043.03|1040.23|1043.16|1040.36|1044.41|1041.61|1043.03|1040.23|0
1658813700000|2022-07-26 05:35:00|1043.03|1040.23|1044.53|1041.73|1044.53|1041.73|1042.53|1039.73|0
1658814000000|2022-07-26 05:40:00|1044.28|1041.48|1043.53|1040.73|1044.78|1041.98|1043.53|1040.73|0
1658814300000|2022-07-26 05:45:00|1043.78|1040.98|1043.16|1040.36|1044.03|1041.23|1042.78|1039.98|0
1658814600000|2022-07-26 05:50:00|1043.28|1040.48|1042.28|1039.48|1043.53|1040.73|1042.03|1039.23|0
1658814900000|2022-07-26 05:55:00|1042.03|1039.23|1042.28|1039.48|1042.91|1040.11|1041.16|1038.36|0
1658815200000|2022-07-26 06:00:00|1042.78|1039.98|1041.28|1038.48|1043.03|1040.23|1039.53|1036.73|0
1658815500000|2022-07-26 06:05:00|1041.53|1038.73|1043.16|1040.36|1043.16|1040.36|1041.28|1038.48|0
1658815800000|2022-07-26 06:10:00|1043.28|1040.48|1043.53|1040.73|1044.03|1041.23|1042.53|1039.73|0
1658816100000|2022-07-26 06:15:00|1043.66|1040.86|1044.66|1041.86|1045.03|1042.23|1043.16|1040.36|0
1658816400000|2022-07-26 06:20:00|1044.53|1041.73|1044.03|1041.23|1045.03|1042.23|1043.78|1040.98|0
1658816700000|2022-07-26 06:25:00|1043.78|1040.98|1042.28|1039.48|1044.03|1041.23|1042.16|1039.36|0
1658817000000|2022-07-26 06:30:00|1042.53|1039.73|1044.16|1041.36|1044.53|1041.73|1041.78|1038.98|0
1658817300000|2022-07-26 06:35:00|1044.41|1041.61|1042.78|1039.98|1046.28|1043.48|1042.28|1039.48|0
1658817600000|2022-07-26 06:40:00|1043.03|1040.23|1042.66|1039.86|1043.53|1040.73|1042.03|1039.23|0
1658817900000|2022-07-26 06:45:00|1042.53|1039.73|1044.03|1041.23|1044.41|1041.61|1042.28|1039.48|0
1658818200000|2022-07-26 06:50:00|1044.53|1041.73|1044.28|1041.48|1044.78|1041.98|1043.41|1040.61|0
1658818500000|2022-07-26 06:55:00|1044.66|1041.86|1043.78|1040.98|1045.41|1042.61|1043.53|1040.73|0
1658818800000|2022-07-26 07:00:00|1043.53|1040.73|1042.28|1039.48|1044.28|1041.48|1040.16|1037.36|0
1658819100000|2022-07-26 07:05:00|1041.83|1039.43|1043.33|1040.93|1043.83|1041.43|1041.08|1038.68|0
1658819400000|2022-07-26 07:10:00|1043.46|1041.06|1045.08|1042.68|1045.08|1042.68|1042.33|1039.93|0
1658819700000|2022-07-26 07:15:00|1045.33|1042.93|1041.21|1038.81|1046.33|1043.93|1041.21|1038.81|0
1658820000000|2022-07-26 07:20:00|1041.08|1038.68|1042.21|1039.81|1042.83|1040.43|1040.08|1037.68|0
1658820300000|2022-07-26 07:25:00|1042.33|1039.93|1041.33|1038.93|1042.33|1039.93|1039.33|1036.93|0
1658820600000|2022-07-26 07:30:00|1041.46|1039.06|1041.33|1038.93|1042.33|1039.93|1039.33|1036.93|0
1658820900000|2022-07-26 07:35:00|1041.58|1039.18|1042.58|1040.18|1043.58|1041.18|1040.96|1038.56|0
1658821200000|2022-07-26 07:40:00|1042.33|1039.93|1043.21|1040.81|1043.33|1040.93|1041.21|1038.81|0
1658821500000|2022-07-26 07:45:00|1043.08|1040.68|1040.58|1038.18|1043.33|1040.93|1040.33|1037.93|0
1658821800000|2022-07-26 07:50:00|1040.33|1037.93|1039.33|1036.93|1040.33|1037.93|1039.08|1036.68|0
1658822100000|2022-07-26 07:55:00|1039.58|1037.18|1039.08|1036.68|1040.08|1037.68|1037.58|1035.18|0
1658822400000|2022-07-26 08:00:00|1038.83|1036.43|1040.58|1038.18|1040.83|1038.43|1038.58|1036.18|0
1658822700000|2022-07-26 08:05:00|1040.33|1037.93|1042.33|1039.93|1043.08|1040.68|1040.33|1037.93|0
1658823000000|2022-07-26 08:10:00|1042.58|1040.18|1044.08|1041.68|1044.58|1042.18|1041.83|1039.43|0
1658823300000|2022-07-26 08:15:00|1044.33|1041.93|1043.08|1040.68|1045.33|1042.93|1043.08|1040.68|0
1658823600000|2022-07-26 08:20:00|1043.21|1040.81|1042.58|1040.18|1043.58|1041.18|1042.08|1039.68|0
1658823900000|2022-07-26 08:25:00|1042.46|1040.06|1041.83|1039.43|1043.08|1040.68|1041.33|1038.93|0
1658824200000|2022-07-26 08:30:00|1042.08|1039.68|1040.58|1038.18|1042.33|1039.93|1039.58|1037.18|0
1658824500000|2022-07-26 08:35:00|1040.83|1038.43|1041.33|1038.93|1042.33|1039.93|1040.58|1038.18|0
1658824800000|2022-07-26 08:40:00|1041.08|1038.68|1040.96|1038.56|1041.71|1039.31|1040.58|1038.18|0
1658825100000|2022-07-26 08:45:00|1041.08|1038.68|1041.83|1039.43|1042.58|1040.18|1040.58|1038.18|0
1658825400000|2022-07-26 08:50:00|1041.71|1039.31|1040.58|1038.18|1041.83|1039.43|1040.58|1038.18|0
1658825700000|2022-07-26 08:55:00|1040.46|1038.06|1041.46|1039.06|1041.58|1039.18|1039.83|1037.43|0
1658826000000|2022-07-26 09:00:00|1041.33|1038.93|1037.83|1035.43|1041.33|1038.93|1037.83|1035.43|0
1658826300000|2022-07-26 09:05:00|1037.96|1035.56|1038.83|1036.43|1039.71|1037.31|1036.83|1034.43|0
1658826600000|2022-07-26 09:10:00|1039.08|1036.68|1039.71|1037.31|1040.58|1038.18|1038.33|1035.93|0
1658826900000|2022-07-26 09:15:00|1039.83|1037.43|1041.08|1038.68|1041.58|1039.18|1039.46|1037.06|0
1658827200000|2022-07-26 09:20:00|1041.33|1038.93|1041.33|1038.93|1042.08|1039.68|1040.46|1038.06|0
1658827500000|2022-07-26 09:25:00|1041.58|1039.18|1042.83|1040.43|1043.33|1040.93|1041.33|1038.93|0
1658827800000|2022-07-26 09:30:00|1043.08|1040.68|1043.71|1041.31|1044.33|1041.93|1042.58|1040.18|0
1658828100000|2022-07-26 09:35:00|1043.58|1041.18|1043.08|1040.68|1045.08|1042.68|1042.58|1040.18|0
1658828400000|2022-07-26 09:40:00|1042.96|1040.56|1042.08|1039.68|1043.33|1040.93|1041.83|1039.43|0
1658828700000|2022-07-26 09:45:00|1042.21|1039.81|1040.83|1038.43|1042.21|1039.81|1039.58|1037.18|0
1658829000000|2022-07-26 09:50:00|1041.08|1038.68|1039.83|1037.43|1041.08|1038.68|1039.58|1037.18|0
1658829300000|2022-07-26 09:55:00|1040.08|1037.68|1040.21|1037.81|1040.58|1038.18|1039.83|1037.43|0
1658829600000|2022-07-26 10:00:00|1040.46|1038.06|1040.21|1037.81|1041.08|1038.68|1039.58|1037.18|0
1658829900000|2022-07-26 10:05:00|1040.33|1037.93|1040.83|1038.43|1042.08|1039.68|1038.46|1036.06|0
1658830200000|2022-07-26 10:10:00|1040.33|1037.93|1042.71|1040.31|1042.71|1040.31|1039.33|1036.93|0
1658830500000|2022-07-26 10:15:00|1042.58|1040.18|1045.08|1042.68|1045.08|1042.68|1041.83|1039.43|0
1658830800000|2022-07-26 10:20:00|1045.33|1042.93|1048.96|1046.56|1049.33|1046.93|1045.33|1042.93|0
1658831100000|2022-07-26 10:25:00|1049.08|1046.68|1047.58|1045.18|1050.58|1048.18|1047.08|1044.68|0
1658831400000|2022-07-26 10:30:00|1047.83|1045.43|1049.08|1046.68|1049.83|1047.43|1045.83|1043.43|0
1658831700000|2022-07-26 10:35:00|1049.33|1046.93|1049.58|1047.18|1050.71|1048.31|1049.08|1046.68|0
1658832000000|2022-07-26 10:40:00|1049.33|1046.93|1047.96|1045.56|1050.83|1048.43|1047.83|1045.43|0
1658832300000|2022-07-26 10:45:00|1047.83|1045.43|1046.33|1043.93|1047.83|1045.43|1045.83|1043.43|0
1658832600000|2022-07-26 10:50:00|1046.58|1044.18|1044.83|1042.43|1047.96|1045.56|1044.33|1041.93|0
1658832900000|2022-07-26 10:55:00|1045.08|1042.68|1046.08|1043.68|1046.58|1044.18|1044.83|1042.43|0
1658833200000|2022-07-26 11:00:00|1045.96|1043.56|1044.33|1041.93|1048.83|1046.43|1044.08|1041.68|0
1658833500000|2022-07-26 11:05:00|1044.83|1042.43|1045.83|1043.43|1046.33|1043.93|1043.83|1041.43|0
1658833800000|2022-07-26 11:10:00|1046.08|1043.68|1047.83|1045.43|1049.33|1046.93|1045.33|1042.93|0
1658834100000|2022-07-26 11:15:00|1047.58|1045.18|1048.58|1046.18|1048.58|1046.18|1046.08|1043.68|0
1658834400000|2022-07-26 11:20:00|1048.83|1046.43|1047.83|1045.43|1048.83|1046.43|1046.83|1044.43|0
1658834700000|2022-07-26 11:25:00|1047.58|1045.18|1045.33|1042.93|1047.83|1045.43|1044.33|1041.93|0
1658835000000|2022-07-26 11:30:00|1045.08|1042.68|1044.58|1042.18|1045.08|1042.68|1043.58|1041.18|0
1658835300000|2022-07-26 11:35:00|1044.83|1042.43|1044.46|1042.06|1045.58|1043.18|1044.08|1041.68|0
1658835600000|2022-07-26 11:40:00|1044.33|1041.93|1045.33|1042.93|1046.33|1043.93|1044.08|1041.68|0
1658835900000|2022-07-26 11:45:00|1045.08|1042.68|1043.83|1041.43|1045.33|1042.93|1043.83|1041.43|0
1658836200000|2022-07-26 11:50:00|1043.71|1041.31|1044.58|1042.18|1044.96|1042.56|1042.58|1040.18|0
1658836500000|2022-07-26 11:55:00|1044.83|1042.43|1047.08|1044.68|1047.46|1045.06|1044.58|1042.18|0
1658836800000|2022-07-26 12:00:00|1047.33|1044.93|1045.83|1043.43|1047.58|1045.18|1045.83|1043.43|0
1658837100000|2022-07-26 12:05:00|1045.58|1043.18|1044.83|1042.43|1045.83|1043.43|1044.33|1041.93|0
1658837400000|2022-07-26 12:10:00|1044.58|1042.18|1045.08|1042.68|1045.08|1042.68|1043.58|1041.18|0
1658837700000|2022-07-26 12:15:00|1045.21|1042.81|1048.33|1045.93|1048.83|1046.43|1044.58|1042.18|0
1658838000000|2022-07-26 12:20:00|1048.58|1046.18|1045.33|1042.93|1048.58|1046.18|1045.21|1042.81|0
1658838300000|2022-07-26 12:25:00|1045.08|1042.68|1044.83|1042.43|1045.58|1043.18|1043.83|1041.43|0
1658838600000|2022-07-26 12:30:00|1045.08|1042.68|1043.58|1041.18|1045.08|1042.68|1043.33|1040.93|0
1658838900000|2022-07-26 12:35:00|1043.33|1040.93|1043.08|1040.68|1044.08|1041.68|1041.96|1039.56|0
1658839200000|2022-07-26 12:40:00|1043.33|1040.93|1046.58|1044.18|1046.58|1044.18|1043.08|1040.68|0
1658839500000|2022-07-26 12:45:00|1046.33|1043.93|1049.58|1047.18|1050.08|1047.68|1046.08|1043.68|0
1658839800000|2022-07-26 12:50:00|1049.83|1047.43|1048.83|1046.43|1051.08|1048.68|1047.83|1045.43|0
1658840100000|2022-07-26 12:55:00|1049.08|1046.68|1047.08|1044.68|1049.58|1047.18|1047.08|1044.68|0
1658840400000|2022-07-26 13:00:00|1047.33|1044.93|1045.83|1043.43|1055.58|1053.18|1045.83|1043.43|0
1658840700000|2022-07-26 13:05:00|1045.33|1042.93|1049.08|1046.68|1049.21|1046.81|1044.83|1042.43|0
1658841000000|2022-07-26 13:10:00|1049.33|1046.93|1051.83|1049.43|1052.33|1049.93|1048.33|1045.93|0
1658841300000|2022-07-26 13:15:00|1052.08|1049.68|1052.58|1050.18|1053.33|1050.93|1051.83|1049.43|0
1658841600000|2022-07-26 13:20:00|1052.46|1050.06|1052.33|1049.93|1052.58|1050.18|1050.83|1048.43|0
1658841900000|2022-07-26 13:25:00|1051.83|1049.43|1048.58|1046.18|1054.33|1051.93|1047.58|1045.18|0
1658842200000|2022-07-26 13:30:00|1049.33|1046.93|1055.08|1052.68|1056.33|1053.93|1046.83|1044.43|0
1658842500000|2022-07-26 13:35:00|1055.33|1052.93|1051.08|1048.68|1057.33|1054.93|1050.33|1047.93|0
1658842800000|2022-07-26 13:40:00|1050.83|1048.43|1055.83|1053.43|1055.83|1053.43|1048.83|1046.43|0
1658843100000|2022-07-26 13:45:00|1056.08|1053.68|1058.33|1055.93|1061.33|1058.93|1055.83|1053.43|0
1658843400000|2022-07-26 13:50:00|1058.08|1055.68|1054.83|1052.43|1058.33|1055.93|1051.08|1048.68|0
1658843700000|2022-07-26 13:55:00|1054.58|1052.18|1054.58|1052.18|1057.08|1054.68|1052.83|1050.43|0
1658844000000|2022-07-26 14:00:00|1056.71|1054.31|1051.83|1049.43|1062.33|1059.93|1049.83|1047.43|0
1658844300000|2022-07-26 14:05:00|1051.58|1049.18|1053.58|1051.18|1054.33|1051.93|1050.58|1048.18|0
1658844600000|2022-07-26 14:10:00|1053.83|1051.43|1058.83|1056.43|1060.08|1057.68|1051.08|1048.68|0
1658844900000|2022-07-26 14:15:00|1058.33|1055.93|1058.58|1056.18|1060.08|1057.68|1055.83|1053.43|0
1658845200000|2022-07-26 14:20:00|1058.33|1055.93|1063.58|1061.18|1063.83|1061.43|1057.83|1055.43|0
1658845500000|2022-07-26 14:25:00|1063.33|1060.93|1061.83|1059.43|1064.08|1061.68|1060.58|1058.18|0
1658845800000|2022-07-26 14:30:00|1062.08|1059.68|1063.96|1061.56|1065.58|1063.18|1061.33|1058.93|0
1658846100000|2022-07-26 14:35:00|1063.58|1061.18|1063.08|1060.68|1065.58|1063.18|1061.33|1058.93|0
1658846400000|2022-07-26 14:40:00|1063.58|1061.18|1062.08|1059.68|1064.58|1062.18|1060.33|1057.93|0
1658846700000|2022-07-26 14:45:00|1061.83|1059.43|1061.08|1058.68|1062.08|1059.68|1059.58|1057.18|0
1658847000000|2022-07-26 14:50:00|1061.33|1058.93|1064.33|1061.93|1064.33|1061.93|1059.83|1057.43|0
1658847300000|2022-07-26 14:55:00|1065.08|1062.68|1058.08|1055.68|1065.83|1063.43|1058.08|1055.68|0
1658847600000|2022-07-26 15:00:00|1058.58|1056.18|1062.08|1059.68|1062.08|1059.68|1056.33|1053.93|0
1658847900000|2022-07-26 15:05:00|1062.33|1059.93|1066.58|1064.18|1067.83|1065.43|1062.33|1059.93|0
1658848200000|2022-07-26 15:10:00|1066.83|1064.43|1064.83|1062.43|1066.83|1064.43|1064.58|1062.18|0
1658848500000|2022-07-26 15:15:00|1064.08|1061.68|1065.58|1063.18|1066.58|1064.18|1063.33|1060.93|0
1658848800000|2022-07-26 15:20:00|1065.83|1063.43|1069.32|1066.92|1069.82|1067.42|1065.08|1062.68|0
1658849100000|2022-07-26 15:25:00|1069.07|1066.67|1073.58|1071.18|1074.57|1072.17|1068.83|1066.43|0
1658849400000|2022-07-26 15:30:00|1073.83|1071.43|1073.33|1070.93|1077.08|1074.68|1073.08|1070.68|0
1658849700000|2022-07-26 15:35:00|1073.71|1071.31|1076.08|1073.68|1077.58|1075.18|1073.21|1070.81|0
1658850000000|2022-07-26 15:40:00|1076.33|1073.93|1074.08|1071.68|1076.83|1074.43|1072.33|1069.93|0
1658850300000|2022-07-26 15:45:00|1073.83|1071.43|1077.08|1074.68|1077.33|1074.93|1073.58|1071.18|0
1658850600000|2022-07-26 15:50:00|1077.58|1075.18|1081.32|1078.92|1082.32|1079.92|1075.08|1072.68|0
1658850900000|2022-07-26 15:55:00|1081.57|1079.17|1081.32|1078.92|1082.07|1079.67|1078.58|1076.18|0
1658851200000|2022-07-26 16:00:00|1081.57|1079.17|1078.58|1076.18|1083.07|1080.67|1078.58|1076.18|0
1658851500000|2022-07-26 16:05:00|1078.83|1076.43|1079.58|1077.18|1081.82|1079.42|1077.58|1075.18|0
1658851800000|2022-07-26 16:10:00|1079.82|1077.42|1081.07|1078.67|1082.82|1080.42|1079.58|1077.18|0
1658852100000|2022-07-26 16:15:00|1080.82|1078.42|1078.21|1075.81|1080.82|1078.42|1076.58|1074.18|0
1658852400000|2022-07-26 16:20:00|1078.33|1075.93|1075.83|1073.43|1080.57|1078.17|1075.08|1072.68|0
1658852700000|2022-07-26 16:25:00|1075.33|1072.93|1075.33|1072.93|1077.83|1075.43|1074.33|1071.93|0
1658853000000|2022-07-26 16:30:00|1075.08|1072.68|1071.33|1068.93|1075.08|1072.68|1071.33|1068.93|0
1658853300000|2022-07-26 16:35:00|1071.08|1068.68|1074.08|1071.68|1074.08|1071.68|1070.58|1068.18|0
1658853600000|2022-07-26 16:40:00|1074.33|1071.93|1077.33|1074.93|1077.58|1075.18|1074.33|1071.93|0
1658853900000|2022-07-26 16:45:00|1077.08|1074.68|1074.58|1072.18|1078.33|1075.93|1073.58|1071.18|0
1658854200000|2022-07-26 16:50:00|1074.33|1071.93|1070.83|1068.43|1074.58|1072.18|1070.83|1068.43|0
1658854500000|2022-07-26 16:55:00|1071.08|1068.68|1071.33|1068.93|1072.08|1069.68|1069.58|1067.18|0
1658854800000|2022-07-26 17:00:00|1071.08|1068.68|1067.58|1065.18|1072.58|1070.18|1067.58|1065.18|0
1658855100000|2022-07-26 17:05:00|1067.33|1064.93|1065.82|1063.42|1069.57|1067.17|1065.57|1063.17|0
1658855400000|2022-07-26 17:10:00|1065.32|1062.92|1068.32|1065.92|1068.57|1066.17|1063.82|1061.42|0
1658855700000|2022-07-26 17:15:00|1068.07|1065.67|1070.57|1068.17|1070.82|1068.42|1068.07|1065.67|0
1658856000000|2022-07-26 17:20:00|1070.32|1067.92|1067.57|1065.17|1071.07|1068.67|1065.82|1063.42|0
1658856300000|2022-07-26 17:25:00|1068.07|1065.67|1065.32|1062.92|1069.07|1066.67|1064.57|1062.17|0
1658856600000|2022-07-26 17:30:00|1065.07|1062.67|1071.82|1069.42|1071.82|1069.42|1064.57|1062.17|0
1658856900000|2022-07-26 17:35:00|1072.07|1069.67|1072.07|1069.67|1072.57|1070.17|1070.07|1067.67|0
1658857200000|2022-07-26 17:40:00|1072.32|1069.92|1071.07|1068.67|1073.07|1070.67|1070.57|1068.17|0
1658857500000|2022-07-26 17:45:00|1070.82|1068.42|1073.57|1071.17|1074.32|1071.92|1070.82|1068.42|0
1658857800000|2022-07-26 17:50:00|1073.32|1070.92|1072.07|1069.67|1074.07|1071.67|1070.82|1068.42|0
1658858100000|2022-07-26 17:55:00|1071.82|1069.42|1074.57|1072.17|1074.57|1072.17|1071.07|1068.67|0
1658858400000|2022-07-26 18:00:00|1074.32|1071.92|1067.07|1064.67|1074.57|1072.17|1066.32|1063.92|0
1658858700000|2022-07-26 18:05:00|1066.82|1064.42|1073.82|1071.42|1074.32|1071.92|1064.07|1061.67|0
1658859000000|2022-07-26 18:10:00|1073.07|1070.67|1073.32|1070.92|1075.07|1072.67|1071.57|1069.17|0
1658859300000|2022-07-26 18:15:00|1073.57|1071.17|1077.32|1074.92|1077.82|1075.42|1073.32|1070.92|0
1658859600000|2022-07-26 18:20:00|1077.57|1075.17|1077.07|1074.67|1079.07|1076.67|1076.07|1073.67|0
1658859900000|2022-07-26 18:25:00|1077.32|1074.92|1081.82|1079.42|1082.07|1079.67|1076.82|1074.42|0
1658860200000|2022-07-26 18:30:00|1082.07|1079.67|1083.57|1081.17|1084.07|1081.67|1081.57|1079.17|0
1658860500000|2022-07-26 18:35:00|1083.32|1080.92|1084.82|1082.42|1084.82|1082.42|1081.57|1079.17|0
1658860800000|2022-07-26 18:40:00|1084.57|1082.17|1083.07|1080.67|1085.07|1082.67|1082.57|1080.17|0
1658861100000|2022-07-26 18:45:00|1083.32|1080.92|1084.57|1082.17|1084.57|1082.17|1081.57|1079.17|0
1658861400000|2022-07-26 18:50:00|1084.32|1081.92|1081.07|1078.67|1085.07|1082.67|1079.57|1077.17|0
1658861700000|2022-07-26 18:55:00|1081.32|1078.92|1080.07|1077.67|1083.07|1080.67|1079.82|1077.42|0
1658862000000|2022-07-26 19:00:00|1080.57|1078.17|1084.82|1082.42|1085.07|1082.67|1079.32|1076.92|0
1658862300000|2022-07-26 19:05:00|1084.57|1082.17|1085.82|1083.42|1087.82|1085.42|1083.82|1081.42|0
1658862600000|2022-07-26 19:10:00|1086.07|1083.67|1081.32|1078.92|1086.82|1084.42|1079.57|1077.17|0
1658862900000|2022-07-26 19:15:00|1080.82|1078.42|1080.57|1078.17|1081.57|1079.17|1078.57|1076.17|0
1658863200000|2022-07-26 19:20:00|1080.82|1078.42|1080.57|1078.17|1082.07|1079.67|1077.82|1075.42|0
1658863500000|2022-07-26 19:25:00|1080.32|1077.92|1079.57|1077.17|1082.82|1080.42|1079.32|1076.92|0
1658863800000|2022-07-26 19:30:00|1078.82|1076.42|1078.32|1075.92|1081.57|1079.17|1077.07|1074.67|0
1658864100000|2022-07-26 19:35:00|1078.57|1076.17|1076.32|1073.92|1080.57|1078.17|1076.07|1073.67|0
1658864400000|2022-07-26 19:40:00|1076.07|1073.67|1080.32|1077.92|1081.32|1078.92|1075.32|1072.92|0
1658864700000|2022-07-26 19:45:00|1080.07|1077.67|1081.32|1078.92|1084.32|1081.92|1079.32|1076.92|0
1658865000000|2022-07-26 19:50:00|1080.82|1078.42|1074.58|1072.18|1083.57|1081.17|1074.58|1072.18|0
1658865300000|2022-07-26 19:55:00|1073.83|1071.43|1078.32|1075.92|1080.32|1077.92|1072.32|1069.92|0
1658865600000|2022-07-26 20:00:00|1078.57|1076.17|1079.07|1076.67|1085.57|1083.17|1063.83|1061.43|0
1658865900000|2022-07-26 20:05:00|1077.95|1075.55|1067.82|1065.42|1078.2|1075.8|1066.57|1064.17|0
1658866200000|2022-07-26 20:10:00|1068.07|1065.67|1069.82|1067.42|1069.82|1067.42|1065.58|1063.18|0
1658866500000|2022-07-26 20:15:00|1068.52|1065.72|1069.27|1066.47|1070.77|1067.97|1067.02|1064.22|0
1658866800000|2022-07-26 20:20:00|1069.52|1066.72|1069.4|1066.6|1070.9|1068.1|1069.02|1066.22|0
1658867100000|2022-07-26 20:25:00|1069.02|1066.22|1068.65|1065.85|1070.65|1067.85|1068.52|1065.72|0
1658867400000|2022-07-26 20:30:00|1068.77|1065.97|1068.02|1065.22|1069.02|1066.22|1067.77|1064.97|0
1658867700000|2022-07-26 20:35:00|1067.77|1064.97|1066.4|1063.6|1068.02|1065.22|1065.02|1062.22|0
1658868000000|2022-07-26 20:40:00|1065.77|1062.97|1067.15|1064.35|1068.02|1065.22|1065.52|1062.72|0
1658868300000|2022-07-26 20:45:00|1067.27|1064.47|1065.02|1062.22|1067.4|1064.6|1064.65|1061.85|0
1658868600000|2022-07-26 20:50:00|1065.15|1062.35|1065.27|1062.47|1066.27|1063.47|1064.52|1061.72|0
1658868900000|2022-07-26 20:55:00|1065.77|1062.97|1062.12|1059.32|1066.27|1063.47|1061.9|1059.1|0
1658869200000|2022-07-26 21:00:00|1062.02|1059.22|1063.63|1060.83|1064.94|1062.14|1061.83|1059.03|0
1658869500000|2022-07-26 21:05:00|1063.33|1060.53|1061.61|1058.81|1063.55|1060.75|1061.61|1058.81|0
1658869800000|2022-07-26 21:10:00|1061.86|1059.06|1061.79|1058.99|1061.86|1059.06|1061.5|1058.7|0
1658870100000|2022-07-26 21:15:00|1061.86|1059.06|1061.35|1058.55|1061.9|1059.1|1061.09|1058.29|0
1658870400000|2022-07-26 21:20:00|1061.39|1058.59|1062.16|1059.36|1062.3|1059.5|1060.8|1058|0
1658870700000|2022-07-26 21:25:00|1061.24|1058.44|1060.73|1057.93|1061.61|1058.81|1060.41|1057.61|0
1658871000000|2022-07-26 21:30:00|1061.2|1058.4|1060.95|1058.15|1061.39|1058.59|1060.44|1057.64|0
1658871300000|2022-07-26 21:35:00|1060.65|1057.85|1061.64|1058.84|1062.12|1059.32|1060.65|1057.85|0
1658871600000|2022-07-26 21:40:00|1061.72|1058.92|1063.81|1061.01|1064.47|1061.67|1061.68|1058.88|0
1658871900000|2022-07-26 21:45:00|1063.85|1061.05|1063.62|1060.82|1064.06|1061.26|1063.37|1060.57|0
1658872200000|2022-07-26 21:50:00|1063.66|1060.86|1063.59|1060.79|1063.92|1061.12|1063.59|1060.79|0
1658872500000|2022-07-26 21:55:00|1063.55|1060.75|1061.62|1058.82|1063.55|1060.75|1061.18|1058.38|0
1658872800000|2022-07-26 22:00:00|1061.9|1059.1|1056.02|1053.22|1061.9|1059.1|1056.02|1053.22|0
1658873100000|2022-07-26 22:05:00|1054.77|1051.97|1047.03|1044.23|1055.27|1052.47|1046.78|1043.98|0
1658873400000|2022-07-26 22:10:00|1044.53|1041.73|1045.65|1042.85|1046.52|1043.72|1042.53|1039.73|0
1658873700000|2022-07-26 22:15:00|1045.77|1042.97|1049.15|1046.35|1049.27|1046.47|1045.77|1042.97|0
1658874000000|2022-07-26 22:20:00|1049.27|1046.47|1048.77|1045.97|1050.02|1047.22|1048.27|1045.47|0
1658874300000|2022-07-26 22:25:00|1048.65|1045.85|1050.77|1047.97|1050.77|1047.97|1048.65|1045.85|0
1658874600000|2022-07-26 22:30:00|1050.27|1047.47|1048.27|1045.47|1050.52|1047.72|1048.27|1045.47|0
1658874900000|2022-07-26 22:35:00|1048.52|1045.72|1053.52|1050.72|1053.52|1050.72|1048.27|1045.47|0
1658875200000|2022-07-26 22:40:00|1053.4|1050.6|1054.52|1051.72|1055.77|1052.97|1053.02|1050.22|0
1658875500000|2022-07-26 22:45:00|1054.27|1051.47|1056.02|1053.22|1056.27|1053.47|1053.52|1050.72|0
1658875800000|2022-07-26 22:50:00|1055.77|1052.97|1056.77|1053.97|1057.27|1054.47|1055.52|1052.72|0
1658876100000|2022-07-26 22:55:00|1056.65|1053.85|1055.27|1052.47|1056.77|1053.97|1055.02|1052.22|0
1658876400000|2022-07-26 23:00:00|1054.77|1051.97|1055.52|1052.72|1055.65|1052.85|1053.27|1050.47|0
1658876700000|2022-07-26 23:05:00|1055.27|1052.47|1054.02|1051.22|1056.27|1053.47|1053.52|1050.72|0
1658877000000|2022-07-26 23:10:00|1054.27|1051.47|1052.52|1049.72|1054.77|1051.97|1051.77|1048.97|0
1658877300000|2022-07-26 23:15:00|1052.4|1049.6|1052.77|1049.97|1053.52|1050.72|1051.77|1048.97|0
1658877600000|2022-07-26 23:20:00|1052.65|1049.85|1053.15|1050.35|1054.02|1051.22|1052.52|1049.72|0
1658877900000|2022-07-26 23:25:00|1053.02|1050.22|1051.4|1048.6|1053.27|1050.47|1051.27|1048.47|0
1658878200000|2022-07-26 23:30:00|1051.27|1048.47|1050.77|1047.97|1051.27|1048.47|1049.77|1046.97|0
1658878500000|2022-07-26 23:35:00|1050.52|1047.72|1048.77|1045.97|1050.52|1047.72|1048.27|1045.47|0
1658878800000|2022-07-26 23:40:00|1048.52|1045.72|1048.15|1045.35|1049.02|1046.22|1047.27|1044.47|0
1658879100000|2022-07-26 23:45:00|1048.02|1045.22|1046.52|1043.72|1048.65|1045.85|1046.52|1043.72|0
1658879400000|2022-07-26 23:50:00|1046.27|1043.47|1045.27|1042.47|1046.52|1043.72|1045.02|1042.22|0
1658879700000|2022-07-26 23:55:00|1045.02|1042.22|1047.52|1044.72|1047.77|1044.97|1045.02|1042.22|0
1658880000000|2022-07-27 00:00:00|1047.27|1044.47|1050.77|1047.97|1051.27|1048.47|1046.52|1043.72|0
1658880300000|2022-07-27 00:05:00|1050.52|1047.72|1047.27|1044.47|1050.52|1047.72|1046.77|1043.97|0
1658880600000|2022-07-27 00:10:00|1047.52|1044.72|1047.65|1044.85|1048.52|1045.72|1047.02|1044.22|0
1658880900000|2022-07-27 00:15:00|1047.02|1044.22|1046.02|1043.22|1047.02|1044.22|1045.27|1042.47|0
1658881200000|2022-07-27 00:20:00|1045.77|1042.97|1046.52|1043.72|1047.77|1044.97|1045.02|1042.22|0
1658881500000|2022-07-27 00:25:00|1047.02|1044.22|1047.02|1044.22|1047.52|1044.72|1046.27|1043.47|0
1658881800000|2022-07-27 00:30:00|1047.15|1044.35|1048.53|1045.73|1049.28|1046.48|1047.15|1044.35|0
1658882100000|2022-07-27 00:35:00|1048.41|1045.61|1048.78|1045.98|1049.53|1046.73|1048.28|1045.48|0
1658882400000|2022-07-27 00:40:00|1048.66|1045.86|1047.53|1044.73|1049.53|1046.73|1047.53|1044.73|0
1658882700000|2022-07-27 00:45:00|1047.41|1044.61|1048.78|1045.98|1049.53|1046.73|1046.53|1043.73|0
1658883000000|2022-07-27 00:50:00|1048.53|1045.73|1049.03|1046.23|1049.16|1046.36|1047.91|1045.11|0
1658883300000|2022-07-27 00:55:00|1048.78|1045.98|1048.78|1045.98|1048.78|1045.98|1047.53|1044.73|0
1658883600000|2022-07-27 01:00:00|1048.91|1046.11|1048.16|1045.36|1049.03|1046.23|1047.53|1044.73|0
1658883900000|2022-07-27 01:05:00|1048.28|1045.48|1048.78|1045.98|1049.28|1046.48|1048.28|1045.48|0
1658884200000|2022-07-27 01:10:00|1048.91|1046.11|1049.78|1046.98|1049.78|1046.98|1048.53|1045.73|0
1658884500000|2022-07-27 01:15:00|1049.66|1046.86|1051.53|1048.73|1052.03|1049.23|1049.53|1046.73|0
1658884800000|2022-07-27 01:20:00|1051.28|1048.48|1052.41|1049.61|1052.77|1049.97|1050.78|1047.98|0
1658885100000|2022-07-27 01:25:00|1052.28|1049.48|1053.27|1050.47|1054.02|1051.22|1052.28|1049.48|0
1658885400000|2022-07-27 01:30:00|1053.52|1050.72|1050.91|1048.11|1054.02|1051.22|1050.03|1047.23|0
1658885700000|2022-07-27 01:35:00|1050.78|1047.98|1051.78|1048.98|1052.28|1049.48|1050.53|1047.73|0
1658886000000|2022-07-27 01:40:00|1051.53|1048.73|1053.02|1050.22|1053.27|1050.47|1051.53|1048.73|0
1658886300000|2022-07-27 01:45:00|1052.9|1050.1|1050.78|1047.98|1053.02|1050.22|1050.78|1047.98|0
1658886600000|2022-07-27 01:50:00|1051.03|1048.23|1051.03|1048.23|1052.28|1049.48|1051.03|1048.23|0
1658886900000|2022-07-27 01:55:00|1051.16|1048.36|1051.16|1048.36|1051.78|1048.98|1050.53|1047.73|0
1658887200000|2022-07-27 02:00:00|1051.03|1048.23|1050.03|1047.23|1051.03|1048.23|1049.03|1046.23|0
1658887500000|2022-07-27 02:05:00|1050.28|1047.48|1050.41|1047.61|1051.03|1048.23|1050.16|1047.36|0
1658887800000|2022-07-27 02:10:00|1050.53|1047.73|1051.78|1048.98|1052.52|1049.72|1050.53|1047.73|0
1658888100000|2022-07-27 02:15:00|1051.53|1048.73|1051.53|1048.73|1052.4|1049.6|1051.53|1048.73|0
1658888400000|2022-07-27 02:20:00|1051.28|1048.48|1050.78|1047.98|1051.53|1048.73|1050.53|1047.73|0
1658888700000|2022-07-27 02:25:00|1050.53|1047.73|1051.78|1048.98|1051.78|1048.98|1050.28|1047.48|0
1658889000000|2022-07-27 02:30:00|1051.53|1048.73|1051.53|1048.73|1051.66|1048.86|1050.53|1047.73|0
1658889300000|2022-07-27 02:35:00|1051.66|1048.86|1051.28|1048.48|1051.78|1048.98|1051.03|1048.23|0
1658889600000|2022-07-27 02:40:00|1051.53|1048.73|1051.66|1048.86|1051.78|1048.98|1051.28|1048.48|0
1658889900000|2022-07-27 02:45:00|1051.53|1048.73|1051.28|1048.48|1051.78|1048.98|1050.78|1047.98|0
1658890200000|2022-07-27 02:50:00|1051.03|1048.23|1049.53|1046.73|1051.03|1048.23|1049.03|1046.23|0
1658890500000|2022-07-27 02:55:00|1049.78|1046.98|1049.78|1046.98|1050.28|1047.48|1049.41|1046.61|0
1658890800000|2022-07-27 03:00:00|1049.53|1046.73|1049.28|1046.48|1050.28|1047.48|1049.03|1046.23|0
1658891100000|2022-07-27 03:05:00|1049.03|1046.23|1048.28|1045.48|1049.53|1046.73|1048.03|1045.23|0
1658891400000|2022-07-27 03:10:00|1048.16|1045.36|1047.41|1044.61|1048.28|1045.48|1047.28|1044.48|0
1658891700000|2022-07-27 03:15:00|1047.53|1044.73|1048.03|1045.23|1048.28|1045.48|1046.78|1043.98|0
1658892000000|2022-07-27 03:20:00|1047.78|1044.98|1048.03|1045.23|1048.78|1045.98|1047.78|1044.98|0
1658892300000|2022-07-27 03:25:00|1047.91|1045.11|1048.53|1045.73|1048.78|1045.98|1047.78|1044.98|0
1658892600000|2022-07-27 03:30:00|1048.28|1045.48|1048.78|1045.98|1049.03|1046.23|1048.28|1045.48|0
1658892900000|2022-07-27 03:35:00|1048.53|1045.73|1049.03|1046.23|1049.28|1046.48|1048.28|1045.48|0
1658893200000|2022-07-27 03:40:00|1049.28|1046.48|1049.28|1046.48|1049.53|1046.73|1049.03|1046.23|0
1658893500000|2022-07-27 03:45:00|1049.03|1046.23|1049.28|1046.48|1049.28|1046.48|1048.53|1045.73|0
1658893800000|2022-07-27 03:50:00|1049.16|1046.36|1049.03|1046.23|1049.53|1046.73|1049.03|1046.23|0
1658894100000|2022-07-27 03:55:00|1048.78|1045.98|1049.03|1046.23|1049.03|1046.23|1048.53|1045.73|0
1658894400000|2022-07-27 04:00:00|1048.78|1045.98|1048.78|1045.98|1049.03|1046.23|1048.53|1045.73|0
1658894700000|2022-07-27 04:05:00|1049.03|1046.23|1048.03|1045.23|1049.03|1046.23|1048.03|1045.23|0
1658895000000|2022-07-27 04:10:00|1047.78|1044.98|1047.53|1044.73|1048.03|1045.23|1047.53|1044.73|0
1658895300000|2022-07-27 04:15:00|1047.28|1044.48|1047.78|1044.98|1048.03|1045.23|1046.53|1043.73|0
1658895600000|2022-07-27 04:20:00|1047.53|1044.73|1047.03|1044.23|1047.53|1044.73|1047.03|1044.23|0
1658895900000|2022-07-27 04:25:00|1046.91|1044.11|1047.28|1044.48|1047.28|1044.48|1046.78|1043.98|0
1658896200000|2022-07-27 04:30:00|1047.03|1044.23|1047.91|1045.11|1048.03|1045.23|1047.03|1044.23|0
1658896500000|2022-07-27 04:35:00|1047.78|1044.98|1047.53|1044.73|1048.03|1045.23|1047.28|1044.48|0
1658896800000|2022-07-27 04:40:00|1047.16|1044.36|1045.78|1042.98|1047.28|1044.48|1045.78|1042.98|0
1658897100000|2022-07-27 04:45:00|1045.66|1042.86|1042.53|1039.73|1046.03|1043.23|1042.53|1039.73|0
1658897400000|2022-07-27 04:50:00|1042.28|1039.48|1042.28|1039.48|1043.03|1040.23|1040.91|1038.11|0
1658897700000|2022-07-27 04:55:00|1042.53|1039.73|1042.03|1039.23|1042.78|1039.98|1041.78|1038.98|0
1658898000000|2022-07-27 05:00:00|1041.78|1038.98|1043.16|1040.36|1043.28|1040.48|1041.53|1038.73|0
1658898300000|2022-07-27 05:05:00|1043.28|1040.48|1042.78|1039.98|1043.78|1040.98|1042.78|1039.98|0
1658898600000|2022-07-27 05:10:00|1042.91|1040.11|1041.53|1038.73|1043.03|1040.23|1041.16|1038.36|0
1658898900000|2022-07-27 05:15:00|1041.28|1038.48|1042.53|1039.73|1042.53|1039.73|1040.53|1037.73|0
1658899200000|2022-07-27 05:20:00|1042.41|1039.61|1043.28|1040.48|1043.53|1040.73|1042.41|1039.61|0
1658899500000|2022-07-27 05:25:00|1043.53|1040.73|1041.03|1038.23|1043.78|1040.98|1041.03|1038.23|0
1658899800000|2022-07-27 05:30:00|1040.91|1038.11|1041.03|1038.23|1041.53|1038.73|1039.53|1036.73|0
1658900100000|2022-07-27 05:35:00|1041.28|1038.48|1042.28|1039.48|1042.28|1039.48|1040.28|1037.48|0
1658900400000|2022-07-27 05:40:00|1042.53|1039.73|1041.91|1039.11|1042.78|1039.98|1041.78|1038.98|0
1658900700000|2022-07-27 05:45:00|1042.03|1039.23|1043.28|1040.48|1043.78|1040.98|1041.78|1038.98|0
1658901000000|2022-07-27 05:50:00|1043.03|1040.23|1044.78|1041.98|1045.03|1042.23|1043.03|1040.23|0
1658901300000|2022-07-27 05:55:00|1044.53|1041.73|1043.41|1040.61|1044.78|1041.98|1043.03|1040.23|0
1658901600000|2022-07-27 06:00:00|1044.28|1041.48|1040.78|1037.98|1044.78|1041.98|1040.78|1037.98|0
1658901900000|2022-07-27 06:05:00|1040.66|1037.86|1042.03|1039.23|1042.53|1039.73|1040.66|1037.86|0
1658902200000|2022-07-27 06:10:00|1041.91|1039.11|1042.28|1039.48|1042.53|1039.73|1041.28|1038.48|0
1658902500000|2022-07-27 06:15:00|1042.03|1039.23|1044.53|1041.73|1044.53|1041.73|1041.78|1038.98|0
1658902800000|2022-07-27 06:20:00|1044.78|1041.98|1043.78|1040.98|1044.78|1041.98|1043.03|1040.23|0
1658903100000|2022-07-27 06:25:00|1044.03|1041.23|1043.78|1040.98|1044.78|1041.98|1042.53|1039.73|0
1658903400000|2022-07-27 06:30:00|1044.28|1041.48|1043.91|1041.11|1044.66|1041.86|1042.28|1039.48|0
1658903700000|2022-07-27 06:35:00|1043.78|1040.98|1044.53|1041.73|1044.53|1041.73|1042.78|1039.98|0
1658904000000|2022-07-27 06:40:00|1044.41|1041.61|1044.16|1041.36|1044.53|1041.73|1043.28|1040.48|0
1658904300000|2022-07-27 06:45:00|1044.03|1041.23|1046.16|1043.36|1046.16|1043.36|1043.78|1040.98|0
1658904600000|2022-07-27 06:50:00|1046.28|1043.48|1045.03|1042.23|1047.28|1044.48|1045.03|1042.23|0
1658904900000|2022-07-27 06:55:00|1045.28|1042.48|1046.28|1043.48|1046.28|1043.48|1044.78|1041.98|0
1658905200000|2022-07-27 07:00:00|1046.03|1043.23|1043.78|1040.98|1046.53|1043.73|1043.66|1040.86|0
1658905500000|2022-07-27 07:05:00|1043.58|1041.18|1043.58|1041.18|1044.08|1041.68|1041.96|1039.56|0
1658905800000|2022-07-27 07:10:00|1043.83|1041.43|1043.83|1041.43|1044.08|1041.68|1041.58|1039.18|0
1658906100000|2022-07-27 07:15:00|1043.96|1041.56|1041.32|1038.92|1044.08|1041.68|1040.82|1038.42|0
1658906400000|2022-07-27 07:20:00|1041.45|1039.05|1039.07|1036.67|1042.2|1039.8|1038.07|1035.67|0
1658906700000|2022-07-27 07:25:00|1039.32|1036.92|1038.7|1036.3|1040.32|1037.92|1038.2|1035.8|0
1658907000000|2022-07-27 07:30:00|1038.57|1036.17|1040.32|1037.92|1040.45|1038.05|1038.07|1035.67|0
1658907300000|2022-07-27 07:35:00|1040.07|1037.67|1039.32|1036.92|1040.32|1037.92|1039.32|1036.92|0
1658907600000|2022-07-27 07:40:00|1039.07|1036.67|1041.07|1038.67|1041.57|1039.17|1038.82|1036.42|0
1658907900000|2022-07-27 07:45:00|1041.2|1038.8|1039.32|1036.92|1041.57|1039.17|1038.32|1035.92|0
1658908200000|2022-07-27 07:50:00|1039.07|1036.67|1043.45|1041.05|1043.7|1041.3|1039.07|1036.67|0
1658908500000|2022-07-27 07:55:00|1043.32|1040.92|1041.82|1039.42|1043.82|1041.42|1041.82|1039.42|0
1658908800000|2022-07-27 08:00:00|1042.07|1039.67|1039.2|1036.8|1042.32|1039.92|1039.2|1036.8|0
1658909100000|2022-07-27 08:05:00|1039.32|1036.92|1035.45|1033.05|1039.7|1037.3|1033.08|1030.68|0
1658909400000|2022-07-27 08:10:00|1035.2|1032.8|1035.7|1033.3|1035.82|1033.42|1034.08|1031.68|0
1658909700000|2022-07-27 08:15:00|1035.57|1033.17|1038.07|1035.67|1038.07|1035.67|1035.07|1032.67|0
1658910000000|2022-07-27 08:20:00|1037.95|1035.55|1039.07|1036.67|1039.57|1037.17|1037.57|1035.17|0
1658910300000|2022-07-27 08:25:00|1039.32|1036.92|1039.2|1036.8|1040.07|1037.67|1038.57|1036.17|0
1658910600000|2022-07-27 08:30:00|1039.32|1036.92|1037.57|1035.17|1039.32|1036.92|1036.57|1034.17|0
1658910900000|2022-07-27 08:35:00|1037.7|1035.3|1038.57|1036.17|1038.82|1036.42|1036.82|1034.42|0
1658911200000|2022-07-27 08:40:00|1038.32|1035.92|1037.57|1035.17|1039.82|1037.42|1037.2|1034.8|0
1658911500000|2022-07-27 08:45:00|1037.45|1035.05|1037.57|1035.17|1038.57|1036.17|1037.32|1034.92|0
1658911800000|2022-07-27 08:50:00|1037.7|1035.3|1037.32|1034.92|1038.57|1036.17|1036.07|1033.67|0
1658912100000|2022-07-27 08:55:00|1037.07|1034.67|1038.57|1036.17|1038.57|1036.17|1037.07|1034.67|0
1658912400000|2022-07-27 09:00:00|1038.82|1036.42|1037.57|1035.17|1039.57|1037.17|1037.2|1034.8|0
1658912700000|2022-07-27 09:05:00|1037.45|1035.05|1036.82|1034.42|1037.57|1035.17|1036.57|1034.17|0
1658913000000|2022-07-27 09:10:00|1037.07|1034.67|1039.32|1036.92|1039.32|1036.92|1036.82|1034.42|0
1658913300000|2022-07-27 09:15:00|1039.2|1036.8|1038.57|1036.17|1039.32|1036.92|1038.07|1035.67|0
1658913600000|2022-07-27 09:20:00|1038.32|1035.92|1039.57|1037.17|1039.7|1037.3|1038.07|1035.67|0
1658913900000|2022-07-27 09:25:00|1039.45|1037.05|1038.71|1036.31|1040.08|1037.68|1038.71|1036.31|0
1658914200000|2022-07-27 09:30:00|1038.58|1036.18|1037.58|1035.18|1039.33|1036.93|1037.08|1034.68|0
1658914500000|2022-07-27 09:35:00|1037.33|1034.93|1037.83|1035.43|1039.08|1036.68|1035.83|1033.43|0
1658914800000|2022-07-27 09:40:00|1037.71|1035.31|1038.08|1035.68|1038.83|1036.43|1037.08|1034.68|0
1658915100000|2022-07-27 09:45:00|1038.33|1035.93|1040.57|1038.17|1041.07|1038.67|1038.08|1035.68|0
1658915400000|2022-07-27 09:50:00|1040.2|1037.8|1042.07|1039.67|1042.82|1040.42|1040.2|1037.8|0
1658915700000|2022-07-27 09:55:00|1041.82|1039.42|1041.07|1038.67|1042.82|1040.42|1041.07|1038.67|0
1658916000000|2022-07-27 10:00:00|1040.82|1038.42|1042.82|1040.42|1043.82|1041.42|1040.82|1038.42|0
1658916300000|2022-07-27 10:05:00|1042.57|1040.17|1042.2|1039.8|1043.82|1041.42|1041.82|1039.42|0
1658916600000|2022-07-27 10:10:00|1042.32|1039.92|1043.07|1040.67|1043.82|1041.42|1042.32|1039.92|0
1658916900000|2022-07-27 10:15:00|1043.2|1040.8|1043.95|1041.55|1044.32|1041.92|1043.07|1040.67|0
1658917200000|2022-07-27 10:20:00|1044.07|1041.67|1045.2|1042.8|1045.57|1043.17|1043.57|1041.17|0
1658917500000|2022-07-27 10:25:00|1045.07|1042.67|1045.32|1042.92|1045.32|1042.92|1042.82|1040.42|0
1658917800000|2022-07-27 10:30:00|1045.2|1042.8|1044.2|1041.8|1047.32|1044.92|1043.82|1041.42|0
1658918100000|2022-07-27 10:35:00|1044.07|1041.67|1043.57|1041.17|1044.32|1041.92|1042.82|1040.42|0
1658918400000|2022-07-27 10:40:00|1043.32|1040.92|1043.32|1040.92|1043.57|1041.17|1042.32|1039.92|0
1658918700000|2022-07-27 10:45:00|1044.07|1041.67|1044.2|1041.8|1045.32|1042.92|1043.07|1040.67|0
1658919000000|2022-07-27 10:50:00|1044.32|1041.92|1044.32|1041.92|1044.82|1042.42|1043.07|1040.67|0
1658919300000|2022-07-27 10:55:00|1044.2|1041.8|1043.07|1040.67|1044.45|1042.05|1042.45|1040.05|0
1658919600000|2022-07-27 11:00:00|1042.82|1040.42|1045.82|1043.42|1046.07|1043.67|1042.82|1040.42|0
1658919900000|2022-07-27 11:05:00|1045.57|1043.17|1047.57|1045.17|1047.82|1045.42|1045.07|1042.67|0
1658920200000|2022-07-27 11:10:00|1047.7|1045.3|1046.07|1043.67|1048.32|1045.92|1045.82|1043.42|0
1658920500000|2022-07-27 11:15:00|1046.32|1043.92|1046.32|1043.92|1046.82|1044.42|1045.82|1043.42|0
1658920800000|2022-07-27 11:20:00|1046.07|1043.67|1045.57|1043.17|1046.57|1044.17|1045.32|1042.92|0
1658921100000|2022-07-27 11:25:00|1045.32|1042.92|1045.2|1042.8|1045.32|1042.92|1043.82|1041.42|0
1658921400000|2022-07-27 11:30:00|1045.32|1042.92|1045.07|1042.67|1045.32|1042.92|1043.57|1041.17|0
1658921700000|2022-07-27 11:35:00|1044.82|1042.42|1046.07|1043.67|1047.32|1044.92|1044.57|1042.17|0
1658922000000|2022-07-27 11:40:00|1046.32|1043.92|1044.82|1042.42|1046.32|1043.92|1044.2|1041.8|0
1658922300000|2022-07-27 11:45:00|1044.7|1042.3|1046.57|1044.17|1046.57|1044.17|1044.07|1041.67|0
1658922600000|2022-07-27 11:50:00|1046.32|1043.92|1045.32|1042.92|1046.82|1044.42|1044.57|1042.17|0
1658922900000|2022-07-27 11:55:00|1045.45|1043.05|1047.07|1044.67|1047.57|1045.17|1044.32|1041.92|0
1658923200000|2022-07-27 12:00:00|1045.82|1043.42|1045.82|1043.42|1047.32|1044.92|1045.32|1042.92|0
1658923500000|2022-07-27 12:05:00|1045.32|1042.92|1045.57|1043.17|1045.82|1043.42|1044.32|1041.92|0
1658923800000|2022-07-27 12:10:00|1045.82|1043.42|1044.07|1041.67|1045.82|1043.42|1044.07|1041.67|0
1658924100000|2022-07-27 12:15:00|1043.82|1041.42|1041.82|1039.42|1044.82|1042.42|1041.82|1039.42|0
1658924400000|2022-07-27 12:20:00|1042.07|1039.67|1043.57|1041.17|1043.57|1041.17|1041.32|1038.92|0
1658924700000|2022-07-27 12:25:00|1043.32|1040.92|1044.45|1042.05|1044.45|1042.05|1042.32|1039.92|0
1658925000000|2022-07-27 12:30:00|1044.57|1042.17|1043.82|1041.42|1047.32|1044.92|1042.82|1040.42|0
1658925300000|2022-07-27 12:35:00|1043.57|1041.17|1043.7|1041.3|1045.07|1042.67|1043.07|1040.67|0
1658925600000|2022-07-27 12:40:00|1043.82|1041.42|1043.57|1041.17|1046.07|1043.67|1043.57|1041.17|0
1658925900000|2022-07-27 12:45:00|1043.82|1041.42|1042.07|1039.67|1044.07|1041.67|1042.07|1039.67|0
1658926200000|2022-07-27 12:50:00|1042.32|1039.92|1041.32|1038.92|1042.57|1040.17|1040.57|1038.17|0
1658926500000|2022-07-27 12:55:00|1041.07|1038.67|1041.32|1038.92|1041.82|1039.42|1039.82|1037.42|0
1658926800000|2022-07-27 13:00:00|1041.07|1038.67|1041.57|1039.17|1042.07|1039.67|1040.32|1037.92|0
1658927100000|2022-07-27 13:05:00|1041.45|1039.05|1041.57|1039.17|1041.82|1039.42|1040.32|1037.92|0
1658927400000|2022-07-27 13:10:00|1041.32|1038.92|1038.82|1036.42|1041.57|1039.17|1038.82|1036.42|0
1658927700000|2022-07-27 13:15:00|1039.07|1036.67|1038.57|1036.17|1039.57|1037.17|1038.32|1035.92|0
1658928000000|2022-07-27 13:20:00|1038.82|1036.42|1040.07|1037.67|1042.82|1040.42|1038.07|1035.67|0
1658928300000|2022-07-27 13:25:00|1039.95|1037.55|1043.32|1040.92|1043.82|1041.42|1039.07|1036.67|0
1658928600000|2022-07-27 13:30:00|1041.82|1039.42|1045.32|1042.92|1046.57|1044.17|1039.32|1036.92|0
1658928900000|2022-07-27 13:35:00|1044.82|1042.42|1037.58|1035.18|1045.07|1042.67|1037.08|1034.68|0
1658929200000|2022-07-27 13:40:00|1036.83|1034.43|1033.83|1031.43|1038.07|1035.67|1032.58|1030.18|0
1658929500000|2022-07-27 13:45:00|1034.33|1031.93|1031.33|1028.93|1035.83|1033.43|1030.58|1028.18|0
1658929800000|2022-07-27 13:50:00|1031.58|1029.18|1033.08|1030.68|1033.83|1031.43|1031.08|1028.68|0
1658930100000|2022-07-27 13:55:00|1032.58|1030.18|1033.83|1031.43|1033.83|1031.43|1030.58|1028.18|0
1658930400000|2022-07-27 14:00:00|1033.33|1030.93|1031.82|1029.42|1035.82|1033.42|1031.82|1029.42|0
1658930700000|2022-07-27 14:05:00|1031.32|1028.92|1036.32|1033.92|1037.57|1035.17|1029.32|1026.92|0
1658931000000|2022-07-27 14:10:00|1035.82|1033.42|1031.82|1029.42|1035.82|1033.42|1031.32|1028.92|0
1658931300000|2022-07-27 14:15:00|1031.32|1028.92|1029.32|1026.92|1031.82|1029.42|1028.07|1025.67|0
1658931600000|2022-07-27 14:20:00|1029.07|1026.67|1031.07|1028.67|1031.32|1028.92|1027.32|1024.92|0
1658931900000|2022-07-27 14:25:00|1030.82|1028.42|1030.07|1027.67|1032.57|1030.17|1028.82|1026.42|0
1658932200000|2022-07-27 14:30:00|1029.82|1027.42|1032.32|1029.92|1033.07|1030.67|1028.82|1026.42|0
1658932500000|2022-07-27 14:35:00|1032.07|1029.67|1029.32|1026.92|1032.07|1029.67|1028.57|1026.17|0
1658932800000|2022-07-27 14:40:00|1029.07|1026.67|1031.57|1029.17|1034.32|1031.92|1028.57|1026.17|0
1658933100000|2022-07-27 14:45:00|1031.82|1029.42|1030.32|1027.92|1032.32|1029.92|1029.57|1027.17|0
1658933400000|2022-07-27 14:50:00|1030.07|1027.67|1028.07|1025.67|1031.57|1029.17|1028.07|1025.67|0
1658933700000|2022-07-27 14:55:00|1027.82|1025.42|1026.07|1023.67|1029.32|1026.92|1025.57|1023.17|0
1658934000000|2022-07-27 15:00:00|1025.57|1023.17|1022.57|1020.17|1025.82|1023.42|1019.32|1016.92|0
1658934300000|2022-07-27 15:05:00|1022.82|1020.42|1026.57|1024.17|1027.07|1024.67|1021.82|1019.42|0
1658934600000|2022-07-27 15:10:00|1026.32|1023.92|1025.57|1023.17|1026.82|1024.42|1024.57|1022.17|0
1658934900000|2022-07-27 15:15:00|1025.32|1022.92|1025.07|1022.67|1025.32|1022.92|1023.32|1020.92|0
1658935200000|2022-07-27 15:20:00|1024.82|1022.42|1028.07|1025.67|1028.32|1025.92|1024.07|1021.67|0
1658935500000|2022-07-27 15:25:00|1027.82|1025.42|1025.82|1023.42|1029.32|1026.92|1025.07|1022.67|0
1658935800000|2022-07-27 15:30:00|1025.57|1023.17|1024.07|1021.67|1025.57|1023.17|1021.57|1019.17|0
1658936100000|2022-07-27 15:35:00|1023.82|1021.42|1024.32|1021.92|1025.07|1022.67|1022.07|1019.67|0
1658936400000|2022-07-27 15:40:00|1024.57|1022.17|1023.07|1020.67|1024.57|1022.17|1021.07|1018.67|0
1658936700000|2022-07-27 15:45:00|1022.82|1020.42|1022.57|1020.17|1024.57|1022.17|1021.32|1018.92|0
1658937000000|2022-07-27 15:50:00|1022.32|1019.92|1022.32|1019.92|1023.07|1020.67|1019.57|1017.17|0
1658937300000|2022-07-27 15:55:00|1022.07|1019.67|1020.82|1018.42|1022.57|1020.17|1018.82|1016.42|0
1658937600000|2022-07-27 16:00:00|1020.32|1017.92|1020.32|1017.92|1021.57|1019.17|1018.32|1015.92|0
1658937900000|2022-07-27 16:05:00|1020.07|1017.67|1019.57|1017.17|1021.32|1018.92|1018.57|1016.17|0
1658938200000|2022-07-27 16:10:00|1019.32|1016.92|1019.57|1017.17|1021.57|1019.17|1019.32|1016.92|0
1658938500000|2022-07-27 16:15:00|1019.32|1016.92|1019.32|1016.92|1020.82|1018.42|1018.82|1016.42|0
1658938800000|2022-07-27 16:20:00|1019.57|1017.17|1019.08|1016.68|1020.57|1018.17|1018.32|1015.92|0
1658939100000|2022-07-27 16:25:00|1018.83|1016.43|1019.08|1016.68|1019.58|1017.18|1016.58|1014.18|0
1658939400000|2022-07-27 16:30:00|1018.96|1016.56|1020.33|1017.93|1021.33|1018.93|1018.33|1015.93|0
1658939700000|2022-07-27 16:35:00|1020.08|1017.68|1022.33|1019.93|1022.58|1020.18|1019.58|1017.18|0
1658940000000|2022-07-27 16:40:00|1022.58|1020.18|1022.83|1020.43|1023.32|1020.92|1021.08|1018.68|0
1658940300000|2022-07-27 16:45:00|1022.58|1020.18|1024.33|1021.93|1024.33|1021.93|1021.83|1019.43|0
1658940600000|2022-07-27 16:50:00|1024.08|1021.68|1023.08|1020.68|1024.33|1021.93|1021.83|1019.43|0
1658940900000|2022-07-27 16:55:00|1023.58|1021.18|1027.08|1024.68|1027.33|1024.93|1023.08|1020.68|0
1658941200000|2022-07-27 17:00:00|1027.33|1024.93|1026.33|1023.93|1028.08|1025.68|1025.58|1023.18|0
1658941500000|2022-07-27 17:05:00|1026.58|1024.18|1028.08|1025.68|1030.07|1027.67|1026.08|1023.68|0
1658941800000|2022-07-27 17:10:00|1028.32|1025.92|1026.33|1023.93|1029.07|1026.67|1026.08|1023.68|0
1658942100000|2022-07-27 17:15:00|1026.83|1024.43|1027.83|1025.43|1027.83|1025.43|1025.58|1023.18|0
1658942400000|2022-07-27 17:20:00|1028.08|1025.68|1027.83|1025.43|1029.32|1026.92|1026.08|1023.68|0
1658942700000|2022-07-27 17:25:00|1027.58|1025.18|1025.58|1023.18|1028.32|1025.92|1025.58|1023.18|0
1658943000000|2022-07-27 17:30:00|1025.33|1022.93|1024.58|1022.18|1027.08|1024.68|1022.58|1020.18|0
1658943300000|2022-07-27 17:35:00|1024.83|1022.43|1025.08|1022.68|1025.83|1023.43|1023.58|1021.18|0
1658943600000|2022-07-27 17:40:00|1024.83|1022.43|1025.33|1022.93|1025.83|1023.43|1023.33|1020.93|0
1658943900000|2022-07-27 17:45:00|1025.58|1023.18|1023.58|1021.18|1026.83|1024.43|1022.58|1020.18|0
1658944200000|2022-07-27 17:50:00|1023.83|1021.43|1022.83|1020.43|1025.71|1023.31|1022.83|1020.43|0
1658944500000|2022-07-27 17:55:00|1022.96|1020.56|1024.58|1022.18|1027.58|1025.18|1021.83|1019.43|0
1658944800000|2022-07-27 18:00:00|1024.21|1021.81|1018.82|1016.42|1027.08|1024.68|1012.58|1010.18|0
1658945100000|2022-07-27 18:05:00|1018.07|1015.67|1030.07|1027.67|1031.82|1029.42|1018.07|1015.67|0
1658945400000|2022-07-27 18:10:00|1029.32|1026.92|1025.82|1023.42|1030.57|1028.17|1020.82|1018.42|0
1658945700000|2022-07-27 18:15:00|1026.07|1023.67|1022.57|1020.17|1026.07|1023.67|1019.82|1017.42|0
1658946000000|2022-07-27 18:20:00|1022.32|1019.92|1026.32|1023.92|1026.57|1024.17|1020.32|1017.92|0
1658946300000|2022-07-27 18:25:00|1026.57|1024.17|1021.32|1018.92|1026.57|1024.17|1018.57|1016.17|0
1658946600000|2022-07-27 18:30:00|1021.57|1019.17|1030.07|1027.67|1032.57|1030.17|1018.82|1016.42|0
1658946900000|2022-07-27 18:35:00|1029.82|1027.42|1002.58|1000.18|1029.82|1027.42|1002.33|999.93|0
1658947200000|2022-07-27 18:40:00|999.58|997.18|988.33|985.93|1001.08|998.68|988.08|985.68|0
1658947500000|2022-07-27 18:45:00|987.33|984.93|991.08|988.68|992.33|989.93|985.33|982.93|0
1658947800000|2022-07-27 18:50:00|991.33|988.93|982.83|980.43|994.33|991.93|979.83|977.43|0
1658948100000|2022-07-27 18:55:00|982.33|979.93|988.83|986.43|993.83|991.43|979.58|977.18|0
1658948400000|2022-07-27 19:00:00|988.96|986.56|976.83|974.43|991.33|988.93|976.83|974.43|0
1658948700000|2022-07-27 19:05:00|977.83|975.43|978.08|975.68|982.33|979.93|974.83|972.43|0
1658949000000|2022-07-27 19:10:00|977.83|975.43|979.08|976.68|981.33|978.93|975.33|972.93|0
1658949300000|2022-07-27 19:15:00|979.33|976.93|978.33|975.93|980.71|978.31|973.58|971.18|0
1658949600000|2022-07-27 19:20:00|978.08|975.68|970.83|968.43|979.58|977.18|970.58|968.18|0
1658949900000|2022-07-27 19:25:00|971.08|968.68|960.33|957.93|971.08|968.68|960.33|957.93|0
1658950200000|2022-07-27 19:30:00|959.33|956.93|960.33|957.93|964.58|962.18|959.33|956.93|0
1658950500000|2022-07-27 19:35:00|960.58|958.18|967.33|964.93|967.83|965.43|960.08|957.68|0
1658950800000|2022-07-27 19:40:00|966.83|964.43|963.83|961.43|968.33|965.93|961.58|959.18|0
1658951100000|2022-07-27 19:45:00|964.58|962.18|967.33|964.93|967.58|965.18|962.58|960.18|0
1658951400000|2022-07-27 19:50:00|966.96|964.56|969.83|967.43|975.08|972.68|966.96|964.56|0
1658951700000|2022-07-27 19:55:00|969.33|966.93|977.58|975.18|977.58|975.18|968.33|965.93|0
1658952000000|2022-07-27 20:00:00|978.83|976.43|980.83|978.43|982.33|979.93|977.58|975.18|0
1658952300000|2022-07-27 20:05:00|981.08|978.68|983.33|980.93|986.83|984.43|980.58|978.18|0
1658952600000|2022-07-27 20:10:00|983.71|981.31|985.08|982.68|986.08|983.68|983.33|980.93|0
1658952900000|2022-07-27 20:15:00|984.78|981.98|984.78|981.98|985.53|982.73|982.53|979.73|0
1658953200000|2022-07-27 20:20:00|985.03|982.23|980.03|977.23|985.53|982.73|977.78|974.98|0
1658953500000|2022-07-27 20:25:00|980.16|977.36|981.03|978.23|981.28|978.48|978.66|975.86|0
1658953800000|2022-07-27 20:30:00|981.28|978.48|980.28|977.48|981.28|978.48|980.28|977.48|0
1658954100000|2022-07-27 20:35:00|980.03|977.23|980.78|977.98|981.28|978.48|978.78|975.98|0
1658954400000|2022-07-27 20:40:00|981.03|978.23|981.03|978.23|981.28|978.48|980.28|977.48|0
1658954700000|2022-07-27 20:45:00|980.78|977.98|980.53|977.73|981.28|978.48|980.53|977.73|0
1658955000000|2022-07-27 20:50:00|980.78|977.98|981.28|978.48|981.28|978.48|980.78|977.98|0
1658955300000|2022-07-27 20:55:00|981.03|978.23|980.91|978.11|981.28|978.48|980.66|977.86|0
1658955600000|2022-07-27 21:00:00|981.06|978.26|981.39|978.59|981.87|979.07|981.06|978.26|0
1658955900000|2022-07-27 21:05:00|981.72|978.92|981.21|978.41|982.08|979.28|980.84|978.04|0
1658956200000|2022-07-27 21:10:00|980.88|978.08|980.66|977.86|981.24|978.44|980.15|977.35|0
1658956500000|2022-07-27 21:15:00|980.77|977.97|980.62|977.82|981.13|978.33|980.36|977.56|0
1658956800000|2022-07-27 21:20:00|980.18|977.38|980.44|977.64|980.62|977.82|980.18|977.38|0
1658957100000|2022-07-27 21:25:00|980.4|977.6|980.33|977.53|980.58|977.78|980.15|977.35|0
1658957400000|2022-07-27 21:30:00|980.26|977.46|979.98|977.18|980.26|977.46|979.98|977.18|0
1658957700000|2022-07-27 21:35:00|980.06|977.26|980.64|977.84|980.9|978.1|980.02|977.22|0
1658958000000|2022-07-27 21:40:00|980.6|977.8|980.71|977.91|980.97|978.17|980.6|977.8|0
1658958300000|2022-07-27 21:45:00|980.93|978.13|981.12|978.32|981.19|978.39|980.71|977.91|0
1658958600000|2022-07-27 21:50:00|981.15|978.35|980.9|978.1|981.26|978.46|980.49|977.69|0
1658958900000|2022-07-27 21:55:00|980.97|978.17|980.93|978.13|981.34|978.54|980.38|977.58|0
1658959200000|2022-07-27 22:00:00|980.66|977.86|981.03|978.23|983.53|980.73|979.91|977.11|0
1658959500000|2022-07-27 22:05:00|980.78|977.98|982.78|979.98|983.53|980.73|980.78|977.98|0
1658959800000|2022-07-27 22:10:00|982.41|979.61|982.78|979.98|983.28|980.48|982.03|979.23|0
1658960100000|2022-07-27 22:15:00|982.91|980.11|982.03|979.23|983.28|980.48|982.03|979.23|0
1658960400000|2022-07-27 22:20:00|982.28|979.48|983.03|980.23|983.03|980.23|982.28|979.48|0
1658960700000|2022-07-27 22:25:00|983.28|980.48|982.78|979.98|983.28|980.48|982.53|979.73|0
1658961000000|2022-07-27 22:30:00|982.53|979.73|980.91|978.11|983.03|980.23|980.28|977.48|0
1658961300000|2022-07-27 22:35:00|981.03|978.23|981.78|978.98|982.91|980.11|981.03|978.23|0
1658961600000|2022-07-27 22:40:00|982.03|979.23|982.78|979.98|983.16|980.36|981.91|979.11|0
1658961900000|2022-07-27 22:45:00|982.53|979.73|981.78|978.98|982.53|979.73|981.28|978.48|0
1658962200000|2022-07-27 22:50:00|982.03|979.23|981.78|978.98|982.28|979.48|981.28|978.48|0
1658962500000|2022-07-27 22:55:00|981.91|979.11|981.78|978.98|982.53|979.73|981.66|978.86|0
1658962800000|2022-07-27 23:00:00|981.53|978.73|981.03|978.23|982.03|979.23|980.78|977.98|0
1658963100000|2022-07-27 23:05:00|980.78|977.98|980.03|977.23|981.28|978.48|979.03|976.23|0
1658963400000|2022-07-27 23:10:00|980.28|977.48|979.78|976.98|980.78|977.98|979.53|976.73|0
1658963700000|2022-07-27 23:15:00|979.66|976.86|981.03|978.23|981.03|978.23|979.28|976.48|0
1658964000000|2022-07-27 23:20:00|981.28|978.48|980.78|977.98|981.53|978.73|980.66|977.86|0
1658964300000|2022-07-27 23:25:00|981.03|978.23|980.66|977.86|981.53|978.73|980.28|977.48|0
1658964600000|2022-07-27 23:30:00|980.78|977.98|980.28|977.48|982.03|979.23|980.28|977.48|0
1658964900000|2022-07-27 23:35:00|980.03|977.23|981.91|979.11|982.28|979.48|980.03|977.23|0
1658965200000|2022-07-27 23:40:00|981.78|978.98|981.78|978.98|982.03|979.23|981.28|978.48|0
1658965500000|2022-07-27 23:45:00|982.03|979.23|980.03|977.23|982.53|979.73|980.03|977.23|0
1658965800000|2022-07-27 23:50:00|980.28|977.48|981.91|979.11|981.91|979.11|979.28|976.48|0
1658966100000|2022-07-27 23:55:00|982.03|979.23|982.28|979.48|983.53|980.73|981.53|978.73|0
1658966400000|2022-07-28 00:00:00|982.53|979.73|983.53|980.73|983.78|980.98|980.16|977.36|0
1658966700000|2022-07-28 00:05:00|983.28|980.48|984.28|981.48|984.53|981.73|981.53|978.73|0
1658967000000|2022-07-28 00:10:00|984.03|981.23|985.03|982.23|985.53|982.73|983.78|980.98|0
1658967300000|2022-07-28 00:15:00|985.28|982.48|985.78|982.98|986.03|983.23|985.03|982.23|0
1658967600000|2022-07-28 00:20:00|985.53|982.73|986.53|983.73|986.53|983.73|985.28|982.48|0
1658967900000|2022-07-28 00:25:00|986.28|983.48|988.28|985.48|988.28|985.48|985.28|982.48|0
1658968200000|2022-07-28 00:30:00|988.03|985.23|985.91|983.11|988.28|985.48|985.91|983.11|0
1658968500000|2022-07-28 00:35:00|986.03|983.23|986.53|983.73|987.03|984.23|985.78|982.98|0
1658968800000|2022-07-28 00:40:00|986.66|983.86|987.28|984.48|987.53|984.73|986.28|983.48|0
1658969100000|2022-07-28 00:45:00|987.53|984.73|986.53|983.73|988.53|985.73|986.28|983.48|0
1658969400000|2022-07-28 00:50:00|986.78|983.98|986.16|983.36|986.78|983.98|985.28|982.48|0
1658969700000|2022-07-28 00:55:00|986.03|983.23|985.78|982.98|986.41|983.61|985.53|982.73|0
1658970000000|2022-07-28 01:00:00|985.53|982.73|985.66|982.86|987.53|984.73|985.03|982.23|0
1658970300000|2022-07-28 01:05:00|985.53|982.73|984.78|981.98|985.78|982.98|984.28|981.48|0
1658970600000|2022-07-28 01:10:00|984.66|981.86|985.53|982.73|985.66|982.86|984.28|981.48|0
1658970900000|2022-07-28 01:15:00|985.28|982.48|984.28|981.48|986.28|983.48|984.03|981.23|0
1658971200000|2022-07-28 01:20:00|984.53|981.73|986.78|983.98|987.03|984.23|984.53|981.73|0
1658971500000|2022-07-28 01:25:00|986.91|984.11|986.53|983.73|987.03|984.23|986.03|983.23|0
1658971800000|2022-07-28 01:30:00|986.78|983.98|983.78|980.98|986.91|984.11|983.53|980.73|0
1658972100000|2022-07-28 01:35:00|984.03|981.23|984.53|981.73|985.78|982.98|983.41|980.61|0
1658972400000|2022-07-28 01:40:00|984.28|981.48|986.03|983.23|986.28|983.48|984.28|981.48|0
1658972700000|2022-07-28 01:45:00|985.78|982.98|985.03|982.23|986.28|983.48|984.53|981.73|0
1658973000000|2022-07-28 01:50:00|984.91|982.11|984.53|981.73|985.28|982.48|984.28|981.48|0
1658973300000|2022-07-28 01:55:00|984.28|981.48|982.91|980.11|984.78|981.98|982.53|979.73|0
1658973600000|2022-07-28 02:00:00|982.78|979.98|983.78|980.98|984.28|981.48|982.78|979.98|0
1658973900000|2022-07-28 02:05:00|983.41|980.61|984.03|981.23|984.28|981.48|983.03|980.23|0
1658974200000|2022-07-28 02:10:00|983.91|981.11|983.53|980.73|984.03|981.23|982.91|980.11|0
1658974500000|2022-07-28 02:15:00|983.41|980.61|983.41|980.61|983.78|980.98|983.03|980.23|0
1658974800000|2022-07-28 02:20:00|983.28|980.48|984.03|981.23|984.28|981.48|983.03|980.23|0
1658975100000|2022-07-28 02:25:00|983.78|980.98|983.53|980.73|984.03|981.23|983.28|980.48|0
1658975400000|2022-07-28 02:30:00|983.41|980.61|982.28|979.48|984.03|981.23|982.03|979.23|0
1658975700000|2022-07-28 02:35:00|982.16|979.36|980.66|977.86|982.28|979.48|980.28|977.48|0
1658976000000|2022-07-28 02:40:00|980.53|977.73|980.78|977.98|981.16|978.36|980.03|977.23|0
1658976300000|2022-07-28 02:45:00|980.91|978.11|981.53|978.73|981.53|978.73|980.53|977.73|0
1658976600000|2022-07-28 02:50:00|981.28|978.48|982.03|979.23|982.53|979.73|981.28|978.48|0
1658976900000|2022-07-28 02:55:00|982.16|979.36|981.91|979.11|982.53|979.73|981.78|978.98|0
1658977200000|2022-07-28 03:00:00|981.78|978.98|982.53|979.73|983.03|980.23|981.78|978.98|0
1658977500000|2022-07-28 03:05:00|982.28|979.48|982.53|979.73|982.78|979.98|982.28|979.48|0
1658977800000|2022-07-28 03:10:00|982.28|979.48|982.28|979.48|982.53|979.73|982.03|979.23|0
1658978100000|2022-07-28 03:15:00|982.53|979.73|983.53|980.73|983.78|980.98|982.53|979.73|0
1658978400000|2022-07-28 03:20:00|983.78|980.98|983.53|980.73|984.53|981.73|983.53|980.73|0
1658978700000|2022-07-28 03:25:00|983.66|980.86|984.03|981.23|984.28|981.48|983.53|980.73|0
1658979000000|2022-07-28 03:30:00|983.78|980.98|984.28|981.48|985.03|982.23|983.78|980.98|0
1658979300000|2022-07-28 03:35:00|984.66|981.86|983.91|981.11|984.78|981.98|983.78|980.98|0
1658979600000|2022-07-28 03:40:00|983.78|980.98|983.53|980.73|984.53|981.73|983.53|980.73|0
1658979900000|2022-07-28 03:45:00|983.41|980.61|985.03|982.23|985.28|982.48|983.41|980.61|0
1658980200000|2022-07-28 03:50:00|984.91|982.11|986.53|983.73|987.03|984.23|984.78|981.98|0
1658980500000|2022-07-28 03:55:00|986.28|983.48|986.28|983.48|986.66|983.86|985.28|982.48|0
1658980800000|2022-07-28 04:00:00|986.03|983.23|986.03|983.23|986.28|983.48|985.28|982.48|0
1658981100000|2022-07-28 04:05:00|986.28|983.48|985.78|982.98|986.28|983.48|985.78|982.98|0
1658981400000|2022-07-28 04:10:00|986.03|983.23|986.03|983.23|986.53|983.73|985.78|982.98|0
1658981700000|2022-07-28 04:15:00|986.28|983.48|986.28|983.48|986.53|983.73|985.91|983.11|0
1658982000000|2022-07-28 04:20:00|986.03|983.23|986.03|983.23|986.28|983.48|985.78|982.98|0
1658982300000|2022-07-28 04:25:00|985.78|982.98|985.78|982.98|986.28|983.48|985.78|982.98|0
1658982600000|2022-07-28 04:30:00|986.78|983.98|986.28|983.48|987.53|984.73|985.78|982.98|0
1658982900000|2022-07-28 04:35:00|986.41|983.61|985.78|982.98|986.53|983.73|985.28|982.48|0
1658983200000|2022-07-28 04:40:00|985.66|982.86|985.53|982.73|986.03|983.23|985.28|982.48|0
1658983500000|2022-07-28 04:45:00|985.28|982.48|985.28|982.48|985.78|982.98|985.03|982.23|0
1658983800000|2022-07-28 04:50:00|985.03|982.23|985.53|982.73|985.78|982.98|985.03|982.23|0
1658984100000|2022-07-28 04:55:00|985.28|982.48|985.78|982.98|985.78|982.98|985.28|982.48|0
1658984400000|2022-07-28 05:00:00|985.53|982.73|985.53|982.73|986.28|983.48|985.53|982.73|0
1658984700000|2022-07-28 05:05:00|985.66|982.86|987.28|984.48|987.28|984.48|985.53|982.73|0
1658985000000|2022-07-28 05:10:00|987.16|984.36|987.53|984.73|987.53|984.73|986.78|983.98|0
1658985300000|2022-07-28 05:15:00|987.28|984.48|987.53|984.73|987.53|984.73|987.28|984.48|0
1658985600000|2022-07-28 05:20:00|987.78|984.98|987.53|984.73|987.78|984.98|987.28|984.48|0
1658985900000|2022-07-28 05:25:00|987.28|984.48|987.53|984.73|987.78|984.98|987.03|984.23|0
1658986200000|2022-07-28 05:30:00|987.28|984.48|985.78|982.98|987.28|984.48|985.53|982.73|0
1658986500000|2022-07-28 05:35:00|985.53|982.73|986.28|983.48|986.53|983.73|985.53|982.73|0
1658986800000|2022-07-28 05:40:00|986.03|983.23|985.03|982.23|986.28|983.48|985.03|982.23|0
1658987100000|2022-07-28 05:45:00|985.28|982.48|983.91|981.11|985.53|982.73|983.78|980.98|0
1658987400000|2022-07-28 05:50:00|984.28|981.48|984.28|981.48|984.53|981.73|984.03|981.23|0
1658987700000|2022-07-28 05:55:00|984.41|981.61|984.03|981.23|985.03|982.23|983.53|980.73|0
1658988000000|2022-07-28 06:00:00|983.78|980.98|981.78|978.98|984.03|981.23|981.53|978.73|0
1658988300000|2022-07-28 06:05:00|982.03|979.23|982.53|979.73|983.78|980.98|981.78|978.98|0
1658988600000|2022-07-28 06:10:00|982.41|979.61|982.28|979.48|983.03|980.23|981.78|978.98|0
1658988900000|2022-07-28 06:15:00|982.03|979.23|980.78|977.98|982.28|979.48|980.41|977.61|0
1658989200000|2022-07-28 06:20:00|981.03|978.23|980.53|977.73|982.03|979.23|979.28|976.48|0
1658989500000|2022-07-28 06:25:00|980.28|977.48|981.53|978.73|982.28|979.48|980.28|977.48|0
1658989800000|2022-07-28 06:30:00|981.66|978.86|982.53|979.73|982.53|979.73|980.53|977.73|0
1658990100000|2022-07-28 06:35:00|982.28|979.48|980.03|977.23|982.66|979.86|980.03|977.23|0
1658990400000|2022-07-28 06:40:00|979.78|976.98|981.03|978.23|981.28|978.48|979.78|976.98|0
1658990700000|2022-07-28 06:45:00|981.28|978.48|982.28|979.48|983.28|980.48|981.28|978.48|0
1658991000000|2022-07-28 06:50:00|982.41|979.61|983.78|980.98|984.03|981.23|982.28|979.48|0
1658991300000|2022-07-28 06:55:00|984.03|981.23|983.28|980.48|984.03|981.23|982.78|979.98|0
1658991600000|2022-07-28 07:00:00|983.78|980.98|985.66|982.86|987.03|984.23|983.03|980.23|0
1658991900000|2022-07-28 07:05:00|985.08|982.68|984.83|982.43|986.08|983.68|984.58|982.18|0
1658992200000|2022-07-28 07:10:00|984.58|982.18|982.21|979.81|984.58|982.18|981.83|979.43|0
1658992500000|2022-07-28 07:15:00|982.33|979.93|980.58|978.18|983.96|981.56|980.58|978.18|0
1658992800000|2022-07-28 07:20:00|980.83|978.43|983.71|981.31|983.71|981.31|979.08|976.68|0
1658993100000|2022-07-28 07:25:00|983.58|981.18|984.58|982.18|984.58|982.18|982.08|979.68|0
1658993400000|2022-07-28 07:30:00|984.33|981.93|985.33|982.93|987.58|985.18|984.21|981.81|0
1658993700000|2022-07-28 07:35:00|985.58|983.18|986.58|984.18|986.58|984.18|984.08|981.68|0
1658994000000|2022-07-28 07:40:00|986.33|983.93|985.58|983.18|986.33|983.93|983.58|981.18|0
1658994300000|2022-07-28 07:45:00|985.33|982.93|984.96|982.56|985.58|983.18|983.71|981.31|0
1658994600000|2022-07-28 07:50:00|984.83|982.43|984.58|982.18|985.58|983.18|984.33|981.93|0
1658994900000|2022-07-28 07:55:00|985.08|982.68|985.96|983.56|986.83|984.43|984.83|982.43|0
1658995200000|2022-07-28 08:00:00|986.33|983.93|986.33|983.93|987.83|985.43|984.96|982.56|0
1658995500000|2022-07-28 08:05:00|986.58|984.18|988.83|986.43|990.33|987.93|986.33|983.93|0
1658995800000|2022-07-28 08:10:00|988.58|986.18|987.08|984.68|989.33|986.93|986.33|983.93|0
1658996100000|2022-07-28 08:15:00|987.33|984.93|986.83|984.43|988.08|985.68|985.08|982.68|0
1658996400000|2022-07-28 08:20:00|987.08|984.68|986.21|983.81|987.33|984.93|986.08|983.68|0
1658996700000|2022-07-28 08:25:00|986.83|984.43|988.46|986.06|988.83|986.43|986.58|984.18|0
1658997000000|2022-07-28 08:30:00|988.33|985.93|990.08|987.68|990.08|987.68|988.33|985.93|0
1658997300000|2022-07-28 08:35:00|989.96|987.56|990.58|988.18|990.58|988.18|989.33|986.93|0
1658997600000|2022-07-28 08:40:00|990.33|987.93|989.58|987.18|991.08|988.68|989.08|986.68|0
1658997900000|2022-07-28 08:45:00|989.33|986.93|989.58|987.18|990.08|987.68|988.58|986.18|0
1658998200000|2022-07-28 08:50:00|989.71|987.31|992.33|989.93|993.08|990.68|989.08|986.68|0
1658998500000|2022-07-28 08:55:00|992.08|989.68|992.33|989.93|992.96|990.56|991.58|989.18|0
1658998800000|2022-07-28 09:00:00|992.08|989.68|991.58|989.18|992.33|989.93|990.83|988.43|0
1658999100000|2022-07-28 09:05:00|991.83|989.43|994.33|991.93|994.33|991.93|991.46|989.06|0
1658999400000|2022-07-28 09:10:00|994.08|991.68|995.33|992.93|995.83|993.43|993.08|990.68|0
1658999700000|2022-07-28 09:15:00|995.58|993.18|994.58|992.18|995.83|993.43|994.33|991.93|0
1659000000000|2022-07-28 09:20:00|994.83|992.43|996.08|993.68|996.58|994.18|994.58|992.18|0
1659000300000|2022-07-28 09:25:00|995.83|993.43|995.08|992.68|996.08|993.68|993.83|991.43|0
1659000600000|2022-07-28 09:30:00|994.83|992.43|994.33|991.93|995.46|993.06|994.08|991.68|0
1659000900000|2022-07-28 09:35:00|994.58|992.18|991.33|988.93|994.71|992.31|991.08|988.68|0
1659001200000|2022-07-28 09:40:00|991.21|988.81|990.58|988.18|991.83|989.43|990.33|987.93|0
1659001500000|2022-07-28 09:45:00|990.46|988.06|990.46|988.06|990.58|988.18|988.58|986.18|0
1659001800000|2022-07-28 09:50:00|990.33|987.93|991.33|988.93|991.58|989.18|989.58|987.18|0
1659002100000|2022-07-28 09:55:00|991.08|988.68|988.83|986.43|991.08|988.68|988.71|986.31|0
1659002400000|2022-07-28 10:00:00|988.58|986.18|988.58|986.18|989.83|987.43|987.33|984.93|0
1659002700000|2022-07-28 10:05:00|988.33|985.93|989.33|986.93|989.33|986.93|987.83|985.43|0
1659003000000|2022-07-28 10:10:00|989.08|986.68|991.08|988.68|991.08|988.68|989.08|986.68|0
1659003300000|2022-07-28 10:15:00|990.83|988.43|989.33|986.93|990.83|988.43|988.83|986.43|0
1659003600000|2022-07-28 10:20:00|989.58|987.18|988.83|986.43|990.33|987.93|988.58|986.18|0
1659003900000|2022-07-28 10:25:00|988.96|986.56|987.08|984.68|989.58|987.18|986.83|984.43|0
1659004200000|2022-07-28 10:30:00|986.58|984.18|987.58|985.18|987.83|985.43|986.33|983.93|0
1659004500000|2022-07-28 10:35:00|987.83|985.43|986.08|983.68|988.83|986.43|985.96|983.56|0
1659004800000|2022-07-28 10:40:00|985.96|983.56|986.83|984.43|986.96|984.56|985.83|983.43|0
1659005100000|2022-07-28 10:45:00|986.96|984.56|987.83|985.43|988.58|986.18|986.96|984.56|0
1659005400000|2022-07-28 10:50:00|987.58|985.18|987.83|985.43|988.58|986.18|987.58|985.18|0
1659005700000|2022-07-28 10:55:00|987.58|985.18|988.08|985.68|990.08|987.68|987.46|985.06|0
1659006000000|2022-07-28 11:00:00|987.83|985.43|985.83|983.43|987.83|985.43|985.83|983.43|0
1659006300000|2022-07-28 11:05:00|985.96|983.56|985.33|982.93|986.33|983.93|985.08|982.68|0
1659006600000|2022-07-28 11:10:00|985.08|982.68|985.08|982.68|986.58|984.18|984.83|982.43|0
1659006900000|2022-07-28 11:15:00|985.33|982.93|984.33|981.93|985.71|983.31|984.08|981.68|0
1659007200000|2022-07-28 11:20:00|984.58|982.18|985.33|982.93|986.33|983.93|984.58|982.18|0
1659007500000|2022-07-28 11:25:00|985.58|983.18|985.58|983.18|986.58|984.18|984.33|981.93|0
1659007800000|2022-07-28 11:30:00|985.33|982.93|985.83|983.43|986.58|984.18|985.33|982.93|0
1659008100000|2022-07-28 11:35:00|986.08|983.68|986.08|983.68|986.33|983.93|985.33|982.93|0
1659008400000|2022-07-28 11:40:00|986.33|983.93|987.08|984.68|987.58|985.18|986.33|983.93|0
1659008700000|2022-07-28 11:45:00|986.83|984.43|987.33|984.93|987.33|984.93|986.33|983.93|0
1659009000000|2022-07-28 11:50:00|987.08|984.68|986.83|984.43|987.71|985.31|986.58|984.18|0
1659009300000|2022-07-28 11:55:00|987.08|984.68|987.08|984.68|988.08|985.68|987.08|984.68|0
1659009600000|2022-07-28 12:00:00|987.21|984.81|989.33|986.93|989.33|986.93|986.83|984.43|0
1659009900000|2022-07-28 12:05:00|989.08|986.68|989.83|987.43|990.33|987.93|988.83|986.43|0
1659010200000|2022-07-28 12:10:00|989.58|987.18|989.08|986.68|989.83|987.43|988.58|986.18|0
1659010500000|2022-07-28 12:15:00|989.21|986.81|989.21|986.81|990.46|988.06|988.58|986.18|0
1659010800000|2022-07-28 12:20:00|989.33|986.93|988.33|985.93|990.08|987.68|987.08|984.68|0
1659011100000|2022-07-28 12:25:00|988.58|986.18|988.21|985.81|988.83|986.43|987.33|984.93|0
1659011400000|2022-07-28 12:30:00|987.96|985.56|985.83|983.43|997.58|995.18|983.71|981.31|0
1659011700000|2022-07-28 12:35:00|986.21|983.81|988.08|985.68|989.83|987.43|981.71|979.31|0
1659012000000|2022-07-28 12:40:00|987.83|985.43|978.96|976.56|987.83|985.43|978.33|975.93|0
1659012300000|2022-07-28 12:45:00|979.33|976.93|975.08|972.68|980.08|977.68|971.33|968.93|0
1659012600000|2022-07-28 12:50:00|975.58|973.18|974.83|972.43|977.83|975.43|972.08|969.68|0
1659012900000|2022-07-28 12:55:00|975.08|972.68|979.83|977.43|981.58|979.18|975.08|972.68|0
1659013200000|2022-07-28 13:00:00|979.71|977.31|981.46|979.06|983.08|980.68|979.08|976.68|0
1659013500000|2022-07-28 13:05:00|981.33|978.93|980.33|977.93|982.83|980.43|978.83|976.43|0
1659013800000|2022-07-28 13:10:00|980.58|978.18|976.58|974.18|981.08|978.68|976.08|973.68|0
1659014100000|2022-07-28 13:15:00|976.83|974.43|973.33|970.93|977.58|975.18|973.08|970.68|0
1659014400000|2022-07-28 13:20:00|973.83|971.43|972.33|969.93|974.08|971.68|971.58|969.18|0
1659014700000|2022-07-28 13:25:00|972.58|970.18|969.83|967.43|974.08|971.68|967.58|965.18|0
1659015000000|2022-07-28 13:30:00|968.83|966.43|966.33|963.93|969.58|967.18|960.58|958.18|0
1659015300000|2022-07-28 13:35:00|965.83|963.43|969.21|966.81|969.58|967.18|961.58|959.18|0
1659015600000|2022-07-28 13:40:00|969.58|967.18|984.33|981.93|984.83|982.43|967.71|965.31|0
1659015900000|2022-07-28 13:45:00|984.58|982.18|990.08|987.68|995.33|992.93|983.58|981.18|0
1659016200000|2022-07-28 13:50:00|990.33|987.93|1001.08|998.68|1004.58|1002.18|989.08|986.68|0
1659016500000|2022-07-28 13:55:00|1001.33|998.93|994.83|992.43|1001.83|999.43|993.33|990.93|0
1659016800000|2022-07-28 14:00:00|994.58|992.18|990.58|988.18|994.58|992.18|988.08|985.68|0
1659017100000|2022-07-28 14:05:00|991.83|989.43|999.33|996.93|1002.83|1000.43|989.83|987.43|0
1659017400000|2022-07-28 14:10:00|998.33|995.93|998.33|995.93|1003.83|1001.43|995.08|992.68|0
1659017700000|2022-07-28 14:15:00|998.58|996.18|998.21|995.81|1000.33|997.93|993.33|990.93|0
1659018000000|2022-07-28 14:20:00|997.83|995.43|1001.08|998.68|1006.08|1003.68|996.58|994.18|0
1659018300000|2022-07-28 14:25:00|1001.33|998.93|1000.33|997.93|1006.33|1003.93|998.08|995.68|0
1659018600000|2022-07-28 14:30:00|1000.83|998.43|999.83|997.43|1004.71|1002.31|998.08|995.68|0
1659018900000|2022-07-28 14:35:00|999.33|996.93|991.83|989.43|999.33|996.93|988.83|986.43|0
1659019200000|2022-07-28 14:40:00|992.58|990.18|990.33|987.93|996.08|993.68|990.33|987.93|0
1659019500000|2022-07-28 14:45:00|989.83|987.43|978.58|976.18|991.08|988.68|978.33|975.93|0
1659019800000|2022-07-28 14:50:00|979.33|976.93|978.83|976.43|980.83|978.43|976.58|974.18|0
1659020100000|2022-07-28 14:55:00|979.83|977.43|972.58|970.18|980.08|977.68|972.33|969.93|0
1659020400000|2022-07-28 15:00:00|972.33|969.93|969.33|966.93|974.08|971.68|966.33|963.93|0
1659020700000|2022-07-28 15:05:00|969.58|967.18|968.08|965.68|969.58|967.18|965.08|962.68|0
1659021000000|2022-07-28 15:10:00|967.58|965.18|963.33|960.93|970.08|967.68|963.33|960.93|0
1659021300000|2022-07-28 15:15:00|963.08|960.68|963.83|961.43|966.33|963.93|961.33|958.93|0
1659021600000|2022-07-28 15:20:00|963.58|961.18|955.58|953.18|965.58|963.18|954.33|951.93|0
1659021900000|2022-07-28 15:25:00|955.08|952.68|950.33|947.93|955.83|953.43|949.83|947.43|0
1659022200000|2022-07-28 15:30:00|949.58|947.18|953.08|950.68|956.58|954.18|949.08|946.68|0
1659022500000|2022-07-28 15:35:00|952.83|950.43|952.33|949.93|955.33|952.93|950.58|948.18|0
1659022800000|2022-07-28 15:40:00|952.08|949.68|945.58|943.18|953.58|951.18|945.58|943.18|0
1659023100000|2022-07-28 15:45:00|945.83|943.43|946.83|944.43|949.58|947.18|944.08|941.68|0
1659023400000|2022-07-28 15:50:00|946.33|943.93|946.08|943.68|947.08|944.68|943.33|940.93|0
1659023700000|2022-07-28 15:55:00|946.58|944.18|951.58|949.18|951.83|949.43|945.83|943.43|0
1659024000000|2022-07-28 16:00:00|951.33|948.93|948.83|946.43|951.58|949.18|948.58|946.18|0
1659024300000|2022-07-28 16:05:00|948.58|946.18|951.33|948.93|952.08|949.68|948.08|945.68|0
1659024600000|2022-07-28 16:10:00|951.08|948.68|948.33|945.93|951.33|948.93|946.58|944.18|0
1659024900000|2022-07-28 16:15:00|948.08|945.68|953.33|950.93|953.83|951.43|948.08|945.68|0
1659025200000|2022-07-28 16:20:00|954.33|951.93|947.08|944.68|954.58|952.18|947.08|944.68|0
1659025500000|2022-07-28 16:25:00|946.83|944.43|945.83|943.43|948.83|946.43|944.58|942.18|0
1659025800000|2022-07-28 16:30:00|945.58|943.18|948.08|945.68|951.58|949.18|945.08|942.68|0
1659026100000|2022-07-28 16:35:00|948.33|945.93|946.83|944.43|949.83|947.43|945.83|943.43|0
1659026400000|2022-07-28 16:40:00|947.08|944.68|947.33|944.93|949.33|946.93|946.83|944.43|0
1659026700000|2022-07-28 16:45:00|947.58|945.18|947.83|945.43|948.33|945.93|944.58|942.18|0
1659027000000|2022-07-28 16:50:00|947.58|945.18|943.83|941.43|949.58|947.18|943.83|941.43|0
1659027300000|2022-07-28 16:55:00|944.08|941.68|947.08|944.68|947.08|944.68|943.58|941.18|0
1659027600000|2022-07-28 17:00:00|947.33|944.93|949.33|946.93|951.83|949.43|946.58|944.18|0
1659027900000|2022-07-28 17:05:00|948.96|946.56|946.33|943.93|951.08|948.68|946.33|943.93|0
1659028200000|2022-07-28 17:10:00|946.08|943.68|942.83|940.43|947.33|944.93|942.08|939.68|0
1659028500000|2022-07-28 17:15:00|943.08|940.68|943.08|940.68|946.08|943.68|942.33|939.93|0
1659028800000|2022-07-28 17:20:00|942.83|940.43|940.08|937.68|943.58|941.18|938.08|935.68|0
1659029100000|2022-07-28 17:25:00|939.58|937.18|937.58|935.18|940.83|938.43|937.08|934.68|0
1659029400000|2022-07-28 17:30:00|937.08|934.68|934.33|931.93|937.83|935.43|934.33|931.93|0
1659029700000|2022-07-28 17:35:00|934.08|931.68|932.58|930.18|934.83|932.43|930.09|927.69|0
1659030000000|2022-07-28 17:40:00|932.33|929.93|929.58|927.18|932.33|929.93|927.08|924.68|0
1659030300000|2022-07-28 17:45:00|929.83|927.43|927.58|925.18|931.08|928.68|926.83|924.43|0
1659030600000|2022-07-28 17:50:00|927.83|925.43|928.08|925.68|929.83|927.43|926.83|924.43|0
1659030900000|2022-07-28 17:55:00|927.83|925.43|925.83|923.43|927.83|925.43|923.84|921.44|0
1659031200000|2022-07-28 18:00:00|926.33|923.93|929.58|927.18|930.33|927.93|926.08|923.68|0
1659031500000|2022-07-28 18:05:00|929.83|927.43|932.33|929.93|933.58|931.18|929.58|927.18|0
1659031800000|2022-07-28 18:10:00|931.83|929.43|932.08|929.68|933.83|931.43|930.08|927.68|0
1659032100000|2022-07-28 18:15:00|932.33|929.93|929.33|926.93|932.33|929.93|927.83|925.43|0
1659032400000|2022-07-28 18:20:00|929.58|927.18|929.58|927.18|931.83|929.43|929.33|926.93|0
1659032700000|2022-07-28 18:25:00|929.33|926.93|929.83|927.43|930.83|928.43|928.58|926.18|0
1659033000000|2022-07-28 18:30:00|929.58|927.18|929.58|927.18|932.08|929.68|928.33|925.93|0
1659033300000|2022-07-28 18:35:00|929.33|926.93|928.33|925.93|930.33|927.93|928.08|925.68|0
1659033600000|2022-07-28 18:40:00|928.08|925.68|927.58|925.18|928.33|925.93|926.58|924.18|0
1659033900000|2022-07-28 18:45:00|927.83|925.43|927.08|924.68|928.58|926.18|926.83|924.43|0
1659034200000|2022-07-28 18:50:00|926.83|924.43|925.08|922.68|929.08|926.68|925.08|922.68|0
1659034500000|2022-07-28 18:55:00|924.84|922.44|925.83|923.43|928.08|925.68|924.59|922.19|0
1659034800000|2022-07-28 19:00:00|925.33|922.93|923.34|920.94|927.08|924.68|922.59|920.19|0
1659035100000|2022-07-28 19:05:00|923.09|920.69|924.84|922.44|927.58|925.18|920.09|917.69|0
1659035400000|2022-07-28 19:10:00|924.59|922.19|925.83|923.43|928.33|925.93|924.34|921.94|0
1659035700000|2022-07-28 19:15:00|925.58|923.18|926.08|923.68|929.58|927.18|925.08|922.68|0
1659036000000|2022-07-28 19:20:00|925.83|923.43|924.09|921.69|925.83|923.43|923.09|920.69|0
1659036300000|2022-07-28 19:25:00|923.84|921.44|923.34|920.94|925.83|923.43|922.84|920.44|0
1659036600000|2022-07-28 19:30:00|923.59|921.19|924.84|922.44|926.33|923.93|923.59|921.19|0
1659036900000|2022-07-28 19:35:00|924.59|922.19|928.34|925.94|930.59|928.19|924.09|921.69|0
1659037200000|2022-07-28 19:40:00|928.09|925.69|929.84|927.44|931.59|929.19|928.09|925.69|0
1659037500000|2022-07-28 19:45:00|930.34|927.94|926.59|924.19|931.84|929.44|926.34|923.94|0
1659037800000|2022-07-28 19:50:00|925.59|923.19|927.33|924.93|928.83|926.43|924.09|921.69|0
1659038100000|2022-07-28 19:55:00|927.83|925.43|928.07|925.19|930.96|928.56|925.58|923.18|0
1659038400000|2022-07-28 20:00:00|928.82|925.94|918.08|915.2|929.07|926.19|913.21|910.33|0
1659038700000|2022-07-28 20:05:00|917.58|914.7|918.84|916.44|919.34|916.94|914.33|911.45|0
1659039000000|2022-07-28 20:10:00|919.34|916.94|920.34|917.94|921.08|918.68|917.59|915.19|0
1659039300000|2022-07-28 20:15:00|919.54|916.74|917.42|914.62|920.29|917.49|916.79|913.99|0
1659039600000|2022-07-28 20:20:00|917.54|914.74|919.04|916.24|919.04|916.24|916.79|913.99|0
1659039900000|2022-07-28 20:25:00|918.79|915.99|916.04|913.24|919.79|916.99|915.79|912.99|0
1659040200000|2022-07-28 20:30:00|922.41|919.61|903.79|900.99|922.41|919.61|901.79|898.99|0
1659040500000|2022-07-28 20:35:00|903.67|900.87|895.29|892.49|904.04|901.24|890.92|888.12|0
1659040800000|2022-07-28 20:40:00|895.04|892.24|894.79|891.99|896.29|893.49|893.29|890.49|0
1659041100000|2022-07-28 20:45:00|895.04|892.24|893.29|890.49|896.29|893.49|892.29|889.49|0
1659041400000|2022-07-28 20:50:00|893.54|890.74|894.79|891.99|895.29|892.49|893.29|890.49|0
1659041700000|2022-07-28 20:55:00|895.04|892.24|896.17|893.37|896.42|893.62|893.92|891.12|0
1659042000000|2022-07-28 21:00:00|896.12|893.32|894.73|891.93|896.31|893.51|894.59|891.79|0
1659042300000|2022-07-28 21:05:00|894.45|891.65|896.16|893.36|896.27|893.47|894.45|891.65|0
1659042600000|2022-07-28 21:10:00|895.25|892.45|896.2|893.4|896.2|893.4|894.55|891.75|0
1659042900000|2022-07-28 21:15:00|896.23|893.43|896.26|893.46|896.51|893.71|895.5|892.7|0
1659043200000|2022-07-28 21:20:00|896.29|893.49|897.1|894.3|897.1|894.3|895.93|893.13|0
1659043500000|2022-07-28 21:25:00|897.14|894.34|898.15|895.35|898.7|895.9|896.95|894.15|0
1659043800000|2022-07-28 21:30:00|898.7|895.9|897.19|894.39|898.7|895.9|896.61|893.81|0
1659044100000|2022-07-28 21:35:00|897.23|894.43|897.85|895.05|897.96|895.16|897.19|894.39|0
1659044400000|2022-07-28 21:40:00|898.03|895.23|896.68|893.88|898.03|895.23|896.61|893.81|0
1659044700000|2022-07-28 21:45:00|896.75|893.95|896.61|893.81|896.75|893.95|896.35|893.55|0
1659045000000|2022-07-28 21:50:00|896.46|893.66|896.14|893.34|896.72|893.92|896.14|893.34|0
1659045300000|2022-07-28 21:55:00|896.06|893.26|895.66|892.86|896.21|893.41|895|892.2|0
1659045600000|2022-07-28 22:00:00|898.17|895.37|904.79|901.99|906.29|903.49|898.17|895.37|0
1659045900000|2022-07-28 22:05:00|904.54|901.74|902.42|899.62|904.92|902.12|901.79|898.99|0
1659046200000|2022-07-28 22:10:00|902.29|899.49|900.54|897.74|903.29|900.49|900.54|897.74|0
1659046500000|2022-07-28 22:15:00|900.79|897.99|903.54|900.74|903.54|900.74|900.54|897.74|0
1659046800000|2022-07-28 22:20:00|903.29|900.49|904.79|901.99|905.54|902.74|903.29|900.49|0
1659047100000|2022-07-28 22:25:00|904.67|901.87|903.04|900.24|904.79|901.99|903.04|900.24|0
1659047400000|2022-07-28 22:30:00|902.92|900.12|904.29|901.49|904.29|901.49|902.54|899.74|0
1659047700000|2022-07-28 22:35:00|904.04|901.24|904.79|901.99|905.04|902.24|903.29|900.49|0
1659048000000|2022-07-28 22:40:00|904.67|901.87|903.79|900.99|905.29|902.49|903.79|900.99|0
1659048300000|2022-07-28 22:45:00|903.92|901.12|906.29|903.49|906.29|903.49|903.92|901.12|0
1659048600000|2022-07-28 22:50:00|906.04|903.24|907.79|904.99|908.54|905.74|906.04|903.24|0
1659048900000|2022-07-28 22:55:00|908.04|905.24|907.29|904.49|909.04|906.24|906.29|903.49|0
1659049200000|2022-07-28 23:00:00|907.04|904.24|908.04|905.24|908.29|905.49|906.79|903.99|0
1659049500000|2022-07-28 23:05:00|907.92|905.12|908.79|905.99|909.29|906.49|907.79|904.99|0
1659049800000|2022-07-28 23:10:00|908.54|905.74|908.79|905.99|909.04|906.24|908.29|905.49|0
1659050100000|2022-07-28 23:15:00|908.29|905.49|909.29|906.49|909.79|906.99|908.04|905.24|0
1659050400000|2022-07-28 23:20:00|909.04|906.24|909.04|906.24|910.04|907.24|907.54|904.74|0
1659050700000|2022-07-28 23:25:00|908.79|905.99|906.04|903.24|908.79|905.99|905.79|902.99|0
1659051000000|2022-07-28 23:30:00|906.29|903.49|906.54|903.74|906.67|903.87|906.04|903.24|0
1659051300000|2022-07-28 23:35:00|906.79|903.99|906.54|903.74|907.54|904.74|905.54|902.74|0
1659051600000|2022-07-28 23:40:00|906.29|903.49|906.29|903.49|907.04|904.24|906.17|903.37|0
1659051900000|2022-07-28 23:45:00|906.04|903.24|905.54|902.74|907.04|904.24|905.29|902.49|0
1659052200000|2022-07-28 23:50:00|905.29|902.49|905.04|902.24|906.29|903.49|904.29|901.49|0
1659052500000|2022-07-28 23:55:00|905.17|902.37|906.04|903.24|906.04|903.24|904.67|901.87|0
1658966400000|2022-07-28 00:00:00|982.53|979.73|983.53|980.73|983.78|980.98|980.16|977.36|0
1658966700000|2022-07-28 00:05:00|983.28|980.48|984.28|981.48|984.53|981.73|981.53|978.73|0
1658967000000|2022-07-28 00:10:00|984.03|981.23|985.03|982.23|985.53|982.73|983.78|980.98|0
1658967300000|2022-07-28 00:15:00|985.28|982.48|985.78|982.98|986.03|983.23|985.03|982.23|0
1658967600000|2022-07-28 00:20:00|985.53|982.73|986.53|983.73|986.53|983.73|985.28|982.48|0
1658967900000|2022-07-28 00:25:00|986.28|983.48|988.28|985.48|988.28|985.48|985.28|982.48|0
1658968200000|2022-07-28 00:30:00|988.03|985.23|985.91|983.11|988.28|985.48|985.91|983.11|0
1658968500000|2022-07-28 00:35:00|986.03|983.23|986.53|983.73|987.03|984.23|985.78|982.98|0
1658968800000|2022-07-28 00:40:00|986.66|983.86|987.28|984.48|987.53|984.73|986.28|983.48|0
1658969100000|2022-07-28 00:45:00|987.53|984.73|986.53|983.73|988.53|985.73|986.28|983.48|0
1658969400000|2022-07-28 00:50:00|986.78|983.98|986.16|983.36|986.78|983.98|985.28|982.48|0
1658969700000|2022-07-28 00:55:00|986.03|983.23|985.78|982.98|986.41|983.61|985.53|982.73|0
1658970000000|2022-07-28 01:00:00|985.53|982.73|985.66|982.86|987.53|984.73|985.03|982.23|0
1658970300000|2022-07-28 01:05:00|985.53|982.73|984.78|981.98|985.78|982.98|984.28|981.48|0
1658970600000|2022-07-28 01:10:00|984.66|981.86|985.53|982.73|985.66|982.86|984.28|981.48|0
1658970900000|2022-07-28 01:15:00|985.28|982.48|984.28|981.48|986.28|983.48|984.03|981.23|0
1658971200000|2022-07-28 01:20:00|984.53|981.73|986.78|983.98|987.03|984.23|984.53|981.73|0
1658971500000|2022-07-28 01:25:00|986.91|984.11|986.53|983.73|987.03|984.23|986.03|983.23|0
1658971800000|2022-07-28 01:30:00|986.78|983.98|983.78|980.98|986.91|984.11|983.53|980.73|0
1658972100000|2022-07-28 01:35:00|984.03|981.23|984.53|981.73|985.78|982.98|983.41|980.61|0
1658972400000|2022-07-28 01:40:00|984.28|981.48|986.03|983.23|986.28|983.48|984.28|981.48|0
1658972700000|2022-07-28 01:45:00|985.78|982.98|985.03|982.23|986.28|983.48|984.53|981.73|0
1658973000000|2022-07-28 01:50:00|984.91|982.11|984.53|981.73|985.28|982.48|984.28|981.48|0
1658973300000|2022-07-28 01:55:00|984.28|981.48|982.91|980.11|984.78|981.98|982.53|979.73|0
1658973600000|2022-07-28 02:00:00|982.78|979.98|983.78|980.98|984.28|981.48|982.78|979.98|0
1658973900000|2022-07-28 02:05:00|983.41|980.61|984.03|981.23|984.28|981.48|983.03|980.23|0
1658974200000|2022-07-28 02:10:00|983.91|981.11|983.53|980.73|984.03|981.23|982.91|980.11|0
1658974500000|2022-07-28 02:15:00|983.41|980.61|983.41|980.61|983.78|980.98|983.03|980.23|0
1658974800000|2022-07-28 02:20:00|983.28|980.48|984.03|981.23|984.28|981.48|983.03|980.23|0
1658975100000|2022-07-28 02:25:00|983.78|980.98|983.53|980.73|984.03|981.23|983.28|980.48|0
1658975400000|2022-07-28 02:30:00|983.41|980.61|982.28|979.48|984.03|981.23|982.03|979.23|0
1658975700000|2022-07-28 02:35:00|982.16|979.36|980.66|977.86|982.28|979.48|980.28|977.48|0
1658976000000|2022-07-28 02:40:00|980.53|977.73|980.78|977.98|981.16|978.36|980.03|977.23|0
1658976300000|2022-07-28 02:45:00|980.91|978.11|981.53|978.73|981.53|978.73|980.53|977.73|0
1658976600000|2022-07-28 02:50:00|981.28|978.48|982.03|979.23|982.53|979.73|981.28|978.48|0
1658976900000|2022-07-28 02:55:00|982.16|979.36|981.91|979.11|982.53|979.73|981.78|978.98|0
1658977200000|2022-07-28 03:00:00|981.78|978.98|982.53|979.73|983.03|980.23|981.78|978.98|0
1658977500000|2022-07-28 03:05:00|982.28|979.48|982.53|979.73|982.78|979.98|982.28|979.48|0
1658977800000|2022-07-28 03:10:00|982.28|979.48|982.28|979.48|982.53|979.73|982.03|979.23|0
1658978100000|2022-07-28 03:15:00|982.53|979.73|983.53|980.73|983.78|980.98|982.53|979.73|0
1658978400000|2022-07-28 03:20:00|983.78|980.98|983.53|980.73|984.53|981.73|983.53|980.73|0
1658978700000|2022-07-28 03:25:00|983.66|980.86|984.03|981.23|984.28|981.48|983.53|980.73|0
1658979000000|2022-07-28 03:30:00|983.78|980.98|984.28|981.48|985.03|982.23|983.78|980.98|0
1658979300000|2022-07-28 03:35:00|984.66|981.86|983.91|981.11|984.78|981.98|983.78|980.98|0
1658979600000|2022-07-28 03:40:00|983.78|980.98|983.53|980.73|984.53|981.73|983.53|980.73|0
1658979900000|2022-07-28 03:45:00|983.41|980.61|985.03|982.23|985.28|982.48|983.41|980.61|0
1658980200000|2022-07-28 03:50:00|984.91|982.11|986.53|983.73|987.03|984.23|984.78|981.98|0
1658980500000|2022-07-28 03:55:00|986.28|983.48|986.28|983.48|986.66|983.86|985.28|982.48|0
1658980800000|2022-07-28 04:00:00|986.03|983.23|986.03|983.23|986.28|983.48|985.28|982.48|0
1658981100000|2022-07-28 04:05:00|986.28|983.48|985.78|982.98|986.28|983.48|985.78|982.98|0
1658981400000|2022-07-28 04:10:00|986.03|983.23|986.03|983.23|986.53|983.73|985.78|982.98|0
1658981700000|2022-07-28 04:15:00|986.28|983.48|986.28|983.48|986.53|983.73|985.91|983.11|0
1658982000000|2022-07-28 04:20:00|986.03|983.23|986.03|983.23|986.28|983.48|985.78|982.98|0
1658982300000|2022-07-28 04:25:00|985.78|982.98|985.78|982.98|986.28|983.48|985.78|982.98|0
1658982600000|2022-07-28 04:30:00|986.78|983.98|986.28|983.48|987.53|984.73|985.78|982.98|0
1658982900000|2022-07-28 04:35:00|986.41|983.61|985.78|982.98|986.53|983.73|985.28|982.48|0
1658983200000|2022-07-28 04:40:00|985.66|982.86|985.53|982.73|986.03|983.23|985.28|982.48|0
1658983500000|2022-07-28 04:45:00|985.28|982.48|985.28|982.48|985.78|982.98|985.03|982.23|0
1658983800000|2022-07-28 04:50:00|985.03|982.23|985.53|982.73|985.78|982.98|985.03|982.23|0
1658984100000|2022-07-28 04:55:00|985.28|982.48|985.78|982.98|985.78|982.98|985.28|982.48|0
1658984400000|2022-07-28 05:00:00|985.53|982.73|985.53|982.73|986.28|983.48|985.53|982.73|0
1658984700000|2022-07-28 05:05:00|985.66|982.86|987.28|984.48|987.28|984.48|985.53|982.73|0
1658985000000|2022-07-28 05:10:00|987.16|984.36|987.53|984.73|987.53|984.73|986.78|983.98|0
1658985300000|2022-07-28 05:15:00|987.28|984.48|987.53|984.73|987.53|984.73|987.28|984.48|0
1658985600000|2022-07-28 05:20:00|987.78|984.98|987.53|984.73|987.78|984.98|987.28|984.48|0
1658985900000|2022-07-28 05:25:00|987.28|984.48|987.53|984.73|987.78|984.98|987.03|984.23|0
1658986200000|2022-07-28 05:30:00|987.28|984.48|985.78|982.98|987.28|984.48|985.53|982.73|0
1658986500000|2022-07-28 05:35:00|985.53|982.73|986.28|983.48|986.53|983.73|985.53|982.73|0
1658986800000|2022-07-28 05:40:00|986.03|983.23|985.03|982.23|986.28|983.48|985.03|982.23|0
1658987100000|2022-07-28 05:45:00|985.28|982.48|983.91|981.11|985.53|982.73|983.78|980.98|0
1658987400000|2022-07-28 05:50:00|984.28|981.48|984.28|981.48|984.53|981.73|984.03|981.23|0
1658987700000|2022-07-28 05:55:00|984.41|981.61|984.03|981.23|985.03|982.23|983.53|980.73|0
1658988000000|2022-07-28 06:00:00|983.78|980.98|981.78|978.98|984.03|981.23|981.53|978.73|0
1658988300000|2022-07-28 06:05:00|982.03|979.23|982.53|979.73|983.78|980.98|981.78|978.98|0
1658988600000|2022-07-28 06:10:00|982.41|979.61|982.28|979.48|983.03|980.23|981.78|978.98|0
1658988900000|2022-07-28 06:15:00|982.03|979.23|980.78|977.98|982.28|979.48|980.41|977.61|0
1658989200000|2022-07-28 06:20:00|981.03|978.23|980.53|977.73|982.03|979.23|979.28|976.48|0
1658989500000|2022-07-28 06:25:00|980.28|977.48|981.53|978.73|982.28|979.48|980.28|977.48|0
1658989800000|2022-07-28 06:30:00|981.66|978.86|982.53|979.73|982.53|979.73|980.53|977.73|0
1658990100000|2022-07-28 06:35:00|982.28|979.48|980.03|977.23|982.66|979.86|980.03|977.23|0
1658990400000|2022-07-28 06:40:00|979.78|976.98|981.03|978.23|981.28|978.48|979.78|976.98|0
1658990700000|2022-07-28 06:45:00|981.28|978.48|982.28|979.48|983.28|980.48|981.28|978.48|0
1658991000000|2022-07-28 06:50:00|982.41|979.61|983.78|980.98|984.03|981.23|982.28|979.48|0
1658991300000|2022-07-28 06:55:00|984.03|981.23|983.28|980.48|984.03|981.23|982.78|979.98|0
1658991600000|2022-07-28 07:00:00|983.78|980.98|985.66|982.86|987.03|984.23|983.03|980.23|0
1658991900000|2022-07-28 07:05:00|985.08|982.68|984.83|982.43|986.08|983.68|984.58|982.18|0
1658992200000|2022-07-28 07:10:00|984.58|982.18|982.21|979.81|984.58|982.18|981.83|979.43|0
1658992500000|2022-07-28 07:15:00|982.33|979.93|980.58|978.18|983.96|981.56|980.58|978.18|0
1658992800000|2022-07-28 07:20:00|980.83|978.43|983.71|981.31|983.71|981.31|979.08|976.68|0
1658993100000|2022-07-28 07:25:00|983.58|981.18|984.58|982.18|984.58|982.18|982.08|979.68|0
1658993400000|2022-07-28 07:30:00|984.33|981.93|985.33|982.93|987.58|985.18|984.21|981.81|0
1658993700000|2022-07-28 07:35:00|985.58|983.18|986.58|984.18|986.58|984.18|984.08|981.68|0
1658994000000|2022-07-28 07:40:00|986.33|983.93|985.58|983.18|986.33|983.93|983.58|981.18|0
1658994300000|2022-07-28 07:45:00|985.33|982.93|984.96|982.56|985.58|983.18|983.71|981.31|0
1658994600000|2022-07-28 07:50:00|984.83|982.43|984.58|982.18|985.58|983.18|984.33|981.93|0
1658994900000|2022-07-28 07:55:00|985.08|982.68|985.96|983.56|986.83|984.43|984.83|982.43|0
1658995200000|2022-07-28 08:00:00|986.33|983.93|986.33|983.93|987.83|985.43|984.96|982.56|0
1658995500000|2022-07-28 08:05:00|986.58|984.18|988.83|986.43|990.33|987.93|986.33|983.93|0
1658995800000|2022-07-28 08:10:00|988.58|986.18|987.08|984.68|989.33|986.93|986.33|983.93|0
1658996100000|2022-07-28 08:15:00|987.33|984.93|986.83|984.43|988.08|985.68|985.08|982.68|0
1658996400000|2022-07-28 08:20:00|987.08|984.68|986.21|983.81|987.33|984.93|986.08|983.68|0
1658996700000|2022-07-28 08:25:00|986.83|984.43|988.46|986.06|988.83|986.43|986.58|984.18|0
1658997000000|2022-07-28 08:30:00|988.33|985.93|990.08|987.68|990.08|987.68|988.33|985.93|0
1658997300000|2022-07-28 08:35:00|989.96|987.56|990.58|988.18|990.58|988.18|989.33|986.93|0
1658997600000|2022-07-28 08:40:00|990.33|987.93|989.58|987.18|991.08|988.68|989.08|986.68|0
1658997900000|2022-07-28 08:45:00|989.33|986.93|989.58|987.18|990.08|987.68|988.58|986.18|0
1658998200000|2022-07-28 08:50:00|989.71|987.31|992.33|989.93|993.08|990.68|989.08|986.68|0
1658998500000|2022-07-28 08:55:00|992.08|989.68|992.33|989.93|992.96|990.56|991.58|989.18|0
1658998800000|2022-07-28 09:00:00|992.08|989.68|991.58|989.18|992.33|989.93|990.83|988.43|0
1658999100000|2022-07-28 09:05:00|991.83|989.43|994.33|991.93|994.33|991.93|991.46|989.06|0
1658999400000|2022-07-28 09:10:00|994.08|991.68|995.33|992.93|995.83|993.43|993.08|990.68|0
1658999700000|2022-07-28 09:15:00|995.58|993.18|994.58|992.18|995.83|993.43|994.33|991.93|0
1659000000000|2022-07-28 09:20:00|994.83|992.43|996.08|993.68|996.58|994.18|994.58|992.18|0
1659000300000|2022-07-28 09:25:00|995.83|993.43|995.08|992.68|996.08|993.68|993.83|991.43|0
1659000600000|2022-07-28 09:30:00|994.83|992.43|994.33|991.93|995.46|993.06|994.08|991.68|0
1659000900000|2022-07-28 09:35:00|994.58|992.18|991.33|988.93|994.71|992.31|991.08|988.68|0
1659001200000|2022-07-28 09:40:00|991.21|988.81|990.58|988.18|991.83|989.43|990.33|987.93|0
1659001500000|2022-07-28 09:45:00|990.46|988.06|990.46|988.06|990.58|988.18|988.58|986.18|0
1659001800000|2022-07-28 09:50:00|990.33|987.93|991.33|988.93|991.58|989.18|989.58|987.18|0
1659002100000|2022-07-28 09:55:00|991.08|988.68|988.83|986.43|991.08|988.68|988.71|986.31|0
1659002400000|2022-07-28 10:00:00|988.58|986.18|988.58|986.18|989.83|987.43|987.33|984.93|0
1659002700000|2022-07-28 10:05:00|988.33|985.93|989.33|986.93|989.33|986.93|987.83|985.43|0
1659003000000|2022-07-28 10:10:00|989.08|986.68|991.08|988.68|991.08|988.68|989.08|986.68|0
1659003300000|2022-07-28 10:15:00|990.83|988.43|989.33|986.93|990.83|988.43|988.83|986.43|0
1659003600000|2022-07-28 10:20:00|989.58|987.18|988.83|986.43|990.33|987.93|988.58|986.18|0
1659003900000|2022-07-28 10:25:00|988.96|986.56|987.08|984.68|989.58|987.18|986.83|984.43|0
1659004200000|2022-07-28 10:30:00|986.58|984.18|987.58|985.18|987.83|985.43|986.33|983.93|0
1659004500000|2022-07-28 10:35:00|987.83|985.43|986.08|983.68|988.83|986.43|985.96|983.56|0
1659004800000|2022-07-28 10:40:00|985.96|983.56|986.83|984.43|986.96|984.56|985.83|983.43|0
1659005100000|2022-07-28 10:45:00|986.96|984.56|987.83|985.43|988.58|986.18|986.96|984.56|0
1659005400000|2022-07-28 10:50:00|987.58|985.18|987.83|985.43|988.58|986.18|987.58|985.18|0
1659005700000|2022-07-28 10:55:00|987.58|985.18|988.08|985.68|990.08|987.68|987.46|985.06|0
1659006000000|2022-07-28 11:00:00|987.83|985.43|985.83|983.43|987.83|985.43|985.83|983.43|0
1659006300000|2022-07-28 11:05:00|985.96|983.56|985.33|982.93|986.33|983.93|985.08|982.68|0
1659006600000|2022-07-28 11:10:00|985.08|982.68|985.08|982.68|986.58|984.18|984.83|982.43|0
1659006900000|2022-07-28 11:15:00|985.33|982.93|984.33|981.93|985.71|983.31|984.08|981.68|0
1659007200000|2022-07-28 11:20:00|984.58|982.18|985.33|982.93|986.33|983.93|984.58|982.18|0
1659007500000|2022-07-28 11:25:00|985.58|983.18|985.58|983.18|986.58|984.18|984.33|981.93|0
1659007800000|2022-07-28 11:30:00|985.33|982.93|985.83|983.43|986.58|984.18|985.33|982.93|0
1659008100000|2022-07-28 11:35:00|986.08|983.68|986.08|983.68|986.33|983.93|985.33|982.93|0
1659008400000|2022-07-28 11:40:00|986.33|983.93|987.08|984.68|987.58|985.18|986.33|983.93|0
1659008700000|2022-07-28 11:45:00|986.83|984.43|987.33|984.93|987.33|984.93|986.33|983.93|0
1659009000000|2022-07-28 11:50:00|987.08|984.68|986.83|984.43|987.71|985.31|986.58|984.18|0
1659009300000|2022-07-28 11:55:00|987.08|984.68|987.08|984.68|988.08|985.68|987.08|984.68|0
1659009600000|2022-07-28 12:00:00|987.21|984.81|989.33|986.93|989.33|986.93|986.83|984.43|0
1659009900000|2022-07-28 12:05:00|989.08|986.68|989.83|987.43|990.33|987.93|988.83|986.43|0
1659010200000|2022-07-28 12:10:00|989.58|987.18|989.08|986.68|989.83|987.43|988.58|986.18|0
1659010500000|2022-07-28 12:15:00|989.21|986.81|989.21|986.81|990.46|988.06|988.58|986.18|0
1659010800000|2022-07-28 12:20:00|989.33|986.93|988.33|985.93|990.08|987.68|987.08|984.68|0
1659011100000|2022-07-28 12:25:00|988.58|986.18|988.21|985.81|988.83|986.43|987.33|984.93|0
1659011400000|2022-07-28 12:30:00|987.96|985.56|985.83|983.43|997.58|995.18|983.71|981.31|0
1659011700000|2022-07-28 12:35:00|986.21|983.81|988.08|985.68|989.83|987.43|981.71|979.31|0
1659012000000|2022-07-28 12:40:00|987.83|985.43|978.96|976.56|987.83|985.43|978.33|975.93|0
1659012300000|2022-07-28 12:45:00|979.33|976.93|975.08|972.68|980.08|977.68|971.33|968.93|0
1659012600000|2022-07-28 12:50:00|975.58|973.18|974.83|972.43|977.83|975.43|972.08|969.68|0
1659012900000|2022-07-28 12:55:00|975.08|972.68|979.83|977.43|981.58|979.18|975.08|972.68|0
1659013200000|2022-07-28 13:00:00|979.71|977.31|981.46|979.06|983.08|980.68|979.08|976.68|0
1659013500000|2022-07-28 13:05:00|981.33|978.93|980.33|977.93|982.83|980.43|978.83|976.43|0
1659013800000|2022-07-28 13:10:00|980.58|978.18|976.58|974.18|981.08|978.68|976.08|973.68|0
1659014100000|2022-07-28 13:15:00|976.83|974.43|973.33|970.93|977.58|975.18|973.08|970.68|0
1659014400000|2022-07-28 13:20:00|973.83|971.43|972.33|969.93|974.08|971.68|971.58|969.18|0
1659014700000|2022-07-28 13:25:00|972.58|970.18|969.83|967.43|974.08|971.68|967.58|965.18|0
1659015000000|2022-07-28 13:30:00|968.83|966.43|966.33|963.93|969.58|967.18|960.58|958.18|0
1659015300000|2022-07-28 13:35:00|965.83|963.43|969.21|966.81|969.58|967.18|961.58|959.18|0
1659015600000|2022-07-28 13:40:00|969.58|967.18|984.33|981.93|984.83|982.43|967.71|965.31|0
1659015900000|2022-07-28 13:45:00|984.58|982.18|990.08|987.68|995.33|992.93|983.58|981.18|0
1659016200000|2022-07-28 13:50:00|990.33|987.93|1001.08|998.68|1004.58|1002.18|989.08|986.68|0
1659016500000|2022-07-28 13:55:00|1001.33|998.93|994.83|992.43|1001.83|999.43|993.33|990.93|0
1659016800000|2022-07-28 14:00:00|994.58|992.18|990.58|988.18|994.58|992.18|988.08|985.68|0
1659017100000|2022-07-28 14:05:00|991.83|989.43|999.33|996.93|1002.83|1000.43|989.83|987.43|0
1659017400000|2022-07-28 14:10:00|998.33|995.93|998.33|995.93|1003.83|1001.43|995.08|992.68|0
1659017700000|2022-07-28 14:15:00|998.58|996.18|998.21|995.81|1000.33|997.93|993.33|990.93|0
1659018000000|2022-07-28 14:20:00|997.83|995.43|1001.08|998.68|1006.08|1003.68|996.58|994.18|0
1659018300000|2022-07-28 14:25:00|1001.33|998.93|1000.33|997.93|1006.33|1003.93|998.08|995.68|0
1659018600000|2022-07-28 14:30:00|1000.83|998.43|999.83|997.43|1004.71|1002.31|998.08|995.68|0
1659018900000|2022-07-28 14:35:00|999.33|996.93|991.83|989.43|999.33|996.93|988.83|986.43|0
1659019200000|2022-07-28 14:40:00|992.58|990.18|990.33|987.93|996.08|993.68|990.33|987.93|0
1659019500000|2022-07-28 14:45:00|989.83|987.43|978.58|976.18|991.08|988.68|978.33|975.93|0
1659019800000|2022-07-28 14:50:00|979.33|976.93|978.83|976.43|980.83|978.43|976.58|974.18|0
1659020100000|2022-07-28 14:55:00|979.83|977.43|972.58|970.18|980.08|977.68|972.33|969.93|0
1659020400000|2022-07-28 15:00:00|972.33|969.93|969.33|966.93|974.08|971.68|966.33|963.93|0
1659020700000|2022-07-28 15:05:00|969.58|967.18|968.08|965.68|969.58|967.18|965.08|962.68|0
1659021000000|2022-07-28 15:10:00|967.58|965.18|963.33|960.93|970.08|967.68|963.33|960.93|0
1659021300000|2022-07-28 15:15:00|963.08|960.68|963.83|961.43|966.33|963.93|961.33|958.93|0
1659021600000|2022-07-28 15:20:00|963.58|961.18|955.58|953.18|965.58|963.18|954.33|951.93|0
1659021900000|2022-07-28 15:25:00|955.08|952.68|950.33|947.93|955.83|953.43|949.83|947.43|0
1659022200000|2022-07-28 15:30:00|949.58|947.18|953.08|950.68|956.58|954.18|949.08|946.68|0
1659022500000|2022-07-28 15:35:00|952.83|950.43|952.33|949.93|955.33|952.93|950.58|948.18|0
1659022800000|2022-07-28 15:40:00|952.08|949.68|945.58|943.18|953.58|951.18|945.58|943.18|0
1659023100000|2022-07-28 15:45:00|945.83|943.43|946.83|944.43|949.58|947.18|944.08|941.68|0
1659023400000|2022-07-28 15:50:00|946.33|943.93|946.08|943.68|947.08|944.68|943.33|940.93|0
1659023700000|2022-07-28 15:55:00|946.58|944.18|951.58|949.18|951.83|949.43|945.83|943.43|0
1659024000000|2022-07-28 16:00:00|951.33|948.93|948.83|946.43|951.58|949.18|948.58|946.18|0
1659024300000|2022-07-28 16:05:00|948.58|946.18|951.33|948.93|952.08|949.68|948.08|945.68|0
1659024600000|2022-07-28 16:10:00|951.08|948.68|948.33|945.93|951.33|948.93|946.58|944.18|0
1659024900000|2022-07-28 16:15:00|948.08|945.68|953.33|950.93|953.83|951.43|948.08|945.68|0
1659025200000|2022-07-28 16:20:00|954.33|951.93|947.08|944.68|954.58|952.18|947.08|944.68|0
1659025500000|2022-07-28 16:25:00|946.83|944.43|945.83|943.43|948.83|946.43|944.58|942.18|0
1659025800000|2022-07-28 16:30:00|945.58|943.18|948.08|945.68|951.58|949.18|945.08|942.68|0
1659026100000|2022-07-28 16:35:00|948.33|945.93|946.83|944.43|949.83|947.43|945.83|943.43|0
1659026400000|2022-07-28 16:40:00|947.08|944.68|947.33|944.93|949.33|946.93|946.83|944.43|0
1659026700000|2022-07-28 16:45:00|947.58|945.18|947.83|945.43|948.33|945.93|944.58|942.18|0
1659027000000|2022-07-28 16:50:00|947.58|945.18|943.83|941.43|949.58|947.18|943.83|941.43|0
1659027300000|2022-07-28 16:55:00|944.08|941.68|947.08|944.68|947.08|944.68|943.58|941.18|0
1659027600000|2022-07-28 17:00:00|947.33|944.93|949.33|946.93|951.83|949.43|946.58|944.18|0
1659027900000|2022-07-28 17:05:00|948.96|946.56|946.33|943.93|951.08|948.68|946.33|943.93|0
1659028200000|2022-07-28 17:10:00|946.08|943.68|942.83|940.43|947.33|944.93|942.08|939.68|0
1659028500000|2022-07-28 17:15:00|943.08|940.68|943.08|940.68|946.08|943.68|942.33|939.93|0
1659028800000|2022-07-28 17:20:00|942.83|940.43|940.08|937.68|943.58|941.18|938.08|935.68|0
1659029100000|2022-07-28 17:25:00|939.58|937.18|937.58|935.18|940.83|938.43|937.08|934.68|0
1659029400000|2022-07-28 17:30:00|937.08|934.68|934.33|931.93|937.83|935.43|934.33|931.93|0
1659029700000|2022-07-28 17:35:00|934.08|931.68|932.58|930.18|934.83|932.43|930.09|927.69|0
1659030000000|2022-07-28 17:40:00|932.33|929.93|929.58|927.18|932.33|929.93|927.08|924.68|0
1659030300000|2022-07-28 17:45:00|929.83|927.43|927.58|925.18|931.08|928.68|926.83|924.43|0
1659030600000|2022-07-28 17:50:00|927.83|925.43|928.08|925.68|929.83|927.43|926.83|924.43|0
1659030900000|2022-07-28 17:55:00|927.83|925.43|925.83|923.43|927.83|925.43|923.84|921.44|0
1659031200000|2022-07-28 18:00:00|926.33|923.93|929.58|927.18|930.33|927.93|926.08|923.68|0
1659031500000|2022-07-28 18:05:00|929.83|927.43|932.33|929.93|933.58|931.18|929.58|927.18|0
1659031800000|2022-07-28 18:10:00|931.83|929.43|932.08|929.68|933.83|931.43|930.08|927.68|0
1659032100000|2022-07-28 18:15:00|932.33|929.93|929.33|926.93|932.33|929.93|927.83|925.43|0
1659032400000|2022-07-28 18:20:00|929.58|927.18|929.58|927.18|931.83|929.43|929.33|926.93|0
1659032700000|2022-07-28 18:25:00|929.33|926.93|929.83|927.43|930.83|928.43|928.58|926.18|0
1659033000000|2022-07-28 18:30:00|929.58|927.18|929.58|927.18|932.08|929.68|928.33|925.93|0
1659033300000|2022-07-28 18:35:00|929.33|926.93|928.33|925.93|930.33|927.93|928.08|925.68|0
1659033600000|2022-07-28 18:40:00|928.08|925.68|927.58|925.18|928.33|925.93|926.58|924.18|0
1659033900000|2022-07-28 18:45:00|927.83|925.43|927.08|924.68|928.58|926.18|926.83|924.43|0
1659034200000|2022-07-28 18:50:00|926.83|924.43|925.08|922.68|929.08|926.68|925.08|922.68|0
1659034500000|2022-07-28 18:55:00|924.84|922.44|925.83|923.43|928.08|925.68|924.59|922.19|0
1659034800000|2022-07-28 19:00:00|925.33|922.93|923.34|920.94|927.08|924.68|922.59|920.19|0
1659035100000|2022-07-28 19:05:00|923.09|920.69|924.84|922.44|927.58|925.18|920.09|917.69|0
1659035400000|2022-07-28 19:10:00|924.59|922.19|925.83|923.43|928.33|925.93|924.34|921.94|0
1659035700000|2022-07-28 19:15:00|925.58|923.18|926.08|923.68|929.58|927.18|925.08|922.68|0
1659036000000|2022-07-28 19:20:00|925.83|923.43|924.09|921.69|925.83|923.43|923.09|920.69|0
1659036300000|2022-07-28 19:25:00|923.84|921.44|923.34|920.94|925.83|923.43|922.84|920.44|0
1659036600000|2022-07-28 19:30:00|923.59|921.19|924.84|922.44|926.33|923.93|923.59|921.19|0
1659036900000|2022-07-28 19:35:00|924.59|922.19|928.34|925.94|930.59|928.19|924.09|921.69|0
1659037200000|2022-07-28 19:40:00|928.09|925.69|929.84|927.44|931.59|929.19|928.09|925.69|0
1659037500000|2022-07-28 19:45:00|930.34|927.94|926.59|924.19|931.84|929.44|926.34|923.94|0
1659037800000|2022-07-28 19:50:00|925.59|923.19|927.33|924.93|928.83|926.43|924.09|921.69|0
1659038100000|2022-07-28 19:55:00|927.83|925.43|928.07|925.19|930.96|928.56|925.58|923.18|0
1659038400000|2022-07-28 20:00:00|928.82|925.94|918.08|915.2|929.07|926.19|913.21|910.33|0
1659038700000|2022-07-28 20:05:00|917.58|914.7|918.84|916.44|919.34|916.94|914.33|911.45|0
1659039000000|2022-07-28 20:10:00|919.34|916.94|920.34|917.94|921.08|918.68|917.59|915.19|0
1659039300000|2022-07-28 20:15:00|919.54|916.74|917.42|914.62|920.29|917.49|916.79|913.99|0
1659039600000|2022-07-28 20:20:00|917.54|914.74|919.04|916.24|919.04|916.24|916.79|913.99|0
1659039900000|2022-07-28 20:25:00|918.79|915.99|916.04|913.24|919.79|916.99|915.79|912.99|0
1659040200000|2022-07-28 20:30:00|922.41|919.61|903.79|900.99|922.41|919.61|901.79|898.99|0
1659040500000|2022-07-28 20:35:00|903.67|900.87|895.29|892.49|904.04|901.24|890.92|888.12|0
1659040800000|2022-07-28 20:40:00|895.04|892.24|894.79|891.99|896.29|893.49|893.29|890.49|0
1659041100000|2022-07-28 20:45:00|895.04|892.24|893.29|890.49|896.29|893.49|892.29|889.49|0
1659041400000|2022-07-28 20:50:00|893.54|890.74|894.79|891.99|895.29|892.49|893.29|890.49|0
1659041700000|2022-07-28 20:55:00|895.04|892.24|896.17|893.37|896.42|893.62|893.92|891.12|0
1659042000000|2022-07-28 21:00:00|896.12|893.32|894.73|891.93|896.31|893.51|894.59|891.79|0
1659042300000|2022-07-28 21:05:00|894.45|891.65|896.16|893.36|896.27|893.47|894.45|891.65|0
1659042600000|2022-07-28 21:10:00|895.25|892.45|896.2|893.4|896.2|893.4|894.55|891.75|0
1659042900000|2022-07-28 21:15:00|896.23|893.43|896.26|893.46|896.51|893.71|895.5|892.7|0
1659043200000|2022-07-28 21:20:00|896.29|893.49|897.1|894.3|897.1|894.3|895.93|893.13|0
1659043500000|2022-07-28 21:25:00|897.14|894.34|898.15|895.35|898.7|895.9|896.95|894.15|0
1659043800000|2022-07-28 21:30:00|898.7|895.9|897.19|894.39|898.7|895.9|896.61|893.81|0
1659044100000|2022-07-28 21:35:00|897.23|894.43|897.85|895.05|897.96|895.16|897.19|894.39|0
1659044400000|2022-07-28 21:40:00|898.03|895.23|896.68|893.88|898.03|895.23|896.61|893.81|0
1659044700000|2022-07-28 21:45:00|896.75|893.95|896.61|893.81|896.75|893.95|896.35|893.55|0
1659045000000|2022-07-28 21:50:00|896.46|893.66|896.14|893.34|896.72|893.92|896.14|893.34|0
1659045300000|2022-07-28 21:55:00|896.06|893.26|895.66|892.86|896.21|893.41|895|892.2|0
1659045600000|2022-07-28 22:00:00|898.17|895.37|904.79|901.99|906.29|903.49|898.17|895.37|0
1659045900000|2022-07-28 22:05:00|904.54|901.74|902.42|899.62|904.92|902.12|901.79|898.99|0
1659046200000|2022-07-28 22:10:00|902.29|899.49|900.54|897.74|903.29|900.49|900.54|897.74|0
1659046500000|2022-07-28 22:15:00|900.79|897.99|903.54|900.74|903.54|900.74|900.54|897.74|0
1659046800000|2022-07-28 22:20:00|903.29|900.49|904.79|901.99|905.54|902.74|903.29|900.49|0
1659047100000|2022-07-28 22:25:00|904.67|901.87|903.04|900.24|904.79|901.99|903.04|900.24|0
1659047400000|2022-07-28 22:30:00|902.92|900.12|904.29|901.49|904.29|901.49|902.54|899.74|0
1659047700000|2022-07-28 22:35:00|904.04|901.24|904.79|901.99|905.04|902.24|903.29|900.49|0
1659048000000|2022-07-28 22:40:00|904.67|901.87|903.79|900.99|905.29|902.49|903.79|900.99|0
1659048300000|2022-07-28 22:45:00|903.92|901.12|906.29|903.49|906.29|903.49|903.92|901.12|0
1659048600000|2022-07-28 22:50:00|906.04|903.24|907.79|904.99|908.54|905.74|906.04|903.24|0
1659048900000|2022-07-28 22:55:00|908.04|905.24|907.29|904.49|909.04|906.24|906.29|903.49|0
1659049200000|2022-07-28 23:00:00|907.04|904.24|908.04|905.24|908.29|905.49|906.79|903.99|0
1659049500000|2022-07-28 23:05:00|907.92|905.12|908.79|905.99|909.29|906.49|907.79|904.99|0
1659049800000|2022-07-28 23:10:00|908.54|905.74|908.79|905.99|909.04|906.24|908.29|905.49|0
1659050100000|2022-07-28 23:15:00|908.29|905.49|909.29|906.49|909.79|906.99|908.04|905.24|0
1659050400000|2022-07-28 23:20:00|909.04|906.24|909.04|906.24|910.04|907.24|907.54|904.74|0
1659050700000|2022-07-28 23:25:00|908.79|905.99|906.04|903.24|908.79|905.99|905.79|902.99|0
1659051000000|2022-07-28 23:30:00|906.29|903.49|906.54|903.74|906.67|903.87|906.04|903.24|0
1659051300000|2022-07-28 23:35:00|906.79|903.99|906.54|903.74|907.54|904.74|905.54|902.74|0
1659051600000|2022-07-28 23:40:00|906.29|903.49|906.29|903.49|907.04|904.24|906.17|903.37|0
1659051900000|2022-07-28 23:45:00|906.04|903.24|905.54|902.74|907.04|904.24|905.29|902.49|0
1659052200000|2022-07-28 23:50:00|905.29|902.49|905.04|902.24|906.29|903.49|904.29|901.49|0
1659052500000|2022-07-28 23:55:00|905.17|902.37|906.04|903.24|906.04|903.24|904.67|901.87|0
1659052800000|2022-07-29 00:00:00|906.29|903.49|907.92|905.12|908.92|906.12|906.29|903.49|0
1659053100000|2022-07-29 00:05:00|907.79|904.99|905.79|902.99|908.54|905.74|905.67|902.87|0
1659053400000|2022-07-29 00:10:00|905.54|902.74|905.79|902.99|906.54|903.74|904.29|901.49|0
1659053700000|2022-07-29 00:15:00|905.54|902.74|906.54|903.74|907.29|904.49|905.04|902.24|0
1659054000000|2022-07-29 00:20:00|907.04|904.24|907.04|904.24|907.67|904.87|906.54|903.74|0
1659054300000|2022-07-29 00:25:00|907.29|904.49|908.54|905.74|908.79|905.99|907.04|904.24|0
1659054600000|2022-07-29 00:30:00|908.29|905.49|907.79|904.99|908.79|905.99|907.54|904.74|0
1659054900000|2022-07-29 00:35:00|908.04|905.24|906.79|903.99|908.29|905.49|906.79|903.99|0
1659055200000|2022-07-29 00:40:00|907.04|904.24|908.79|905.99|909.29|906.49|906.79|903.99|0
1659055500000|2022-07-29 00:45:00|908.29|905.49|909.54|906.74|909.79|906.99|908.17|905.37|0
1659055800000|2022-07-29 00:50:00|909.29|906.49|908.79|905.99|909.54|906.74|907.67|904.87|0
1659056100000|2022-07-29 00:55:00|908.54|905.74|908.54|905.74|908.79|905.99|907.79|904.99|0
1659056400000|2022-07-29 01:00:00|908.79|905.99|908.79|905.99|909.54|906.74|908.04|905.24|0
1659056700000|2022-07-29 01:05:00|908.92|906.12|907.54|904.74|909.04|906.24|907.54|904.74|0
1659057000000|2022-07-29 01:10:00|907.79|904.99|906.54|903.74|908.29|905.49|906.54|903.74|0
1659057300000|2022-07-29 01:15:00|906.29|903.49|906.29|903.49|907.42|904.62|905.04|902.24|0
1659057600000|2022-07-29 01:20:00|906.42|903.62|906.17|903.37|906.79|903.99|904.54|901.74|0
1659057900000|2022-07-29 01:25:00|906.29|903.49|905.67|902.87|906.54|903.74|905.29|902.49|0
1659058200000|2022-07-29 01:30:00|905.79|902.99|905.04|902.24|907.04|904.24|905.04|902.24|0
1659058500000|2022-07-29 01:35:00|904.79|901.99|905.17|902.37|905.79|902.99|904.54|901.74|0
1659058800000|2022-07-29 01:40:00|905.29|902.49|904.29|901.49|905.79|902.99|903.79|900.99|0
1659059100000|2022-07-29 01:45:00|904.04|901.24|903.29|900.49|904.54|901.74|903.29|900.49|0
1659059400000|2022-07-29 01:50:00|903.17|900.37|902.79|899.99|903.79|900.99|902.29|899.49|0
1659059700000|2022-07-29 01:55:00|903.04|900.24|900.92|898.12|903.04|900.24|900.79|897.99|0
1659060000000|2022-07-29 02:00:00|900.54|897.74|901.04|898.24|901.29|898.49|900.04|897.24|0
1659060300000|2022-07-29 02:05:00|900.79|897.99|901.04|898.24|902.04|899.24|900.29|897.49|0
1659060600000|2022-07-29 02:10:00|901.17|898.37|900.67|897.87|901.29|898.49|900.04|897.24|0
1659060900000|2022-07-29 02:15:00|900.54|897.74|901.29|898.49|901.67|898.87|900.54|897.74|0
1659061200000|2022-07-29 02:20:00|901.04|898.24|901.29|898.49|901.79|898.99|900.54|897.74|0
1659061500000|2022-07-29 02:25:00|901.54|898.74|900.67|897.87|902.04|899.24|900.54|897.74|0
1659061800000|2022-07-29 02:30:00|900.79|897.99|899.79|896.99|900.79|897.99|899.29|896.49|0
1659062100000|2022-07-29 02:35:00|900.04|897.24|899.29|896.49|900.04|897.24|899.04|896.24|0
1659062400000|2022-07-29 02:40:00|899.17|896.37|898.54|895.74|899.17|896.37|898.29|895.49|0
1659062700000|2022-07-29 02:45:00|898.29|895.49|899.04|896.24|899.29|896.49|898.29|895.49|0
1659063000000|2022-07-29 02:50:00|899.17|896.37|901.04|898.24|901.29|898.49|899.04|896.24|0
1659063300000|2022-07-29 02:55:00|901.29|898.49|901.04|898.24|901.54|898.74|900.79|897.99|0
1659063600000|2022-07-29 03:00:00|901.29|898.49|901.04|898.24|901.54|898.74|900.29|897.49|0
1659063900000|2022-07-29 03:05:00|901.17|898.37|902.04|899.24|902.29|899.49|901.04|898.24|0
1659064200000|2022-07-29 03:10:00|901.54|898.74|902.54|899.74|902.54|899.74|901.29|898.49|0
1659064500000|2022-07-29 03:15:00|902.29|899.49|901.29|898.49|902.29|899.49|901.04|898.24|0
1659064800000|2022-07-29 03:20:00|901.42|898.62|901.42|898.62|901.79|898.99|901.04|898.24|0
1659065100000|2022-07-29 03:25:00|901.29|898.49|901.79|898.99|902.04|899.24|901.29|898.49|0
1659065400000|2022-07-29 03:30:00|901.67|898.87|903.29|900.49|903.79|900.99|901.67|898.87|0
1659065700000|2022-07-29 03:35:00|903.54|900.74|902.79|899.99|904.04|901.24|902.54|899.74|0
1659066000000|2022-07-29 03:40:00|903.04|900.24|905.04|902.24|905.29|902.49|903.04|900.24|0
1659066300000|2022-07-29 03:45:00|905.29|902.49|904.92|902.12|905.54|902.74|904.04|901.24|0
1659066600000|2022-07-29 03:50:00|904.79|901.99|904.54|901.74|905.29|902.49|904.29|901.49|0
1659066900000|2022-07-29 03:55:00|904.79|901.99|905.54|902.74|906.04|903.24|904.54|901.74|0
1659067200000|2022-07-29 04:00:00|905.79|902.99|905.04|902.24|906.04|903.24|905.04|902.24|0
1659067500000|2022-07-29 04:05:00|905.17|902.37|903.54|900.74|905.29|902.49|903.29|900.49|0
1659067800000|2022-07-29 04:10:00|903.29|900.49|903.54|900.74|903.79|900.99|903.29|900.49|0
1659068100000|2022-07-29 04:15:00|903.29|900.49|903.79|900.99|904.04|901.24|903.29|900.49|0
1659068400000|2022-07-29 04:20:00|903.54|900.74|902.17|899.37|903.79|900.99|902.04|899.24|0
1659068700000|2022-07-29 04:25:00|902.04|899.24|902.29|899.49|902.54|899.74|901.79|898.99|0
1659069000000|2022-07-29 04:30:00|902.42|899.62|903.29|900.49|903.79|900.99|902.42|899.62|0
1659069300000|2022-07-29 04:35:00|903.17|900.37|902.42|899.62|903.29|900.49|902.29|899.49|0
1659069600000|2022-07-29 04:40:00|902.54|899.74|902.54|899.74|903.04|900.24|902.29|899.49|0
1659069900000|2022-07-29 04:45:00|902.67|899.87|903.04|900.24|903.04|900.24|902.29|899.49|0
1659070200000|2022-07-29 04:50:00|902.79|899.99|903.29|900.49|903.42|900.62|902.54|899.74|0
1659070500000|2022-07-29 04:55:00|903.04|900.24|903.67|900.87|904.54|901.74|903.04|900.24|0
1659070800000|2022-07-29 05:00:00|903.92|901.12|904.92|902.12|905.17|902.37|903.42|900.62|0
1659071100000|2022-07-29 05:05:00|904.79|901.99|906.04|903.24|906.04|903.24|904.79|901.99|0
1659071400000|2022-07-29 05:10:00|905.92|903.12|906.29|903.49|907.54|904.74|905.54|902.74|0
1659071700000|2022-07-29 05:15:00|906.54|903.74|904.29|901.49|906.79|903.99|904.29|901.49|0
1659072000000|2022-07-29 05:20:00|904.04|901.24|902.54|899.74|904.04|901.24|902.04|899.24|0
1659072300000|2022-07-29 05:25:00|902.79|899.99|901.42|898.62|903.04|900.24|900.79|897.99|0
1659072600000|2022-07-29 05:30:00|901.54|898.74|899.29|896.49|902.04|899.24|898.67|895.87|0
1659072900000|2022-07-29 05:35:00|899.54|896.74|898.04|895.24|899.79|896.99|897.29|894.49|0
1659073200000|2022-07-29 05:40:00|897.92|895.12|899.54|896.74|899.79|896.99|897.92|895.12|0
1659073500000|2022-07-29 05:45:00|899.29|896.49|899.54|896.74|900.29|897.49|897.42|894.62|0
1659073800000|2022-07-29 05:50:00|899.79|896.99|900.04|897.24|900.79|897.99|899.04|896.24|0
1659074100000|2022-07-29 05:55:00|900.29|897.49|898.04|895.24|900.29|897.49|898.04|895.24|0
1659074400000|2022-07-29 06:00:00|898.29|895.49|901.04|898.24|902.04|899.24|898.29|895.49|0
1659074700000|2022-07-29 06:05:00|900.79|897.99|902.04|899.24|902.29|899.49|900.29|897.49|0
1659075000000|2022-07-29 06:10:00|901.92|899.12|902.04|899.24|902.54|899.74|900.29|897.49|0
1659075300000|2022-07-29 06:15:00|902.17|899.37|901.54|898.74|902.54|899.74|900.92|898.12|0
1659075600000|2022-07-29 06:20:00|901.29|898.49|898.04|895.24|901.79|898.99|898.04|895.24|0
1659075900000|2022-07-29 06:25:00|897.92|895.12|895.29|892.49|898.29|895.49|895.04|892.24|0
1659076200000|2022-07-29 06:30:00|895.54|892.74|896.04|893.24|896.29|893.49|894.79|891.99|0
1659076500000|2022-07-29 06:35:00|895.79|892.99|897.29|894.49|897.29|894.49|895.04|892.24|0
1659076800000|2022-07-29 06:40:00|897.04|894.24|898.79|895.99|899.04|896.24|896.29|893.49|0
1659077100000|2022-07-29 06:45:00|898.29|895.49|897.67|894.87|898.79|895.99|896.79|893.99|0
1659077400000|2022-07-29 06:50:00|897.54|894.74|897.29|894.49|898.54|895.74|896.67|893.87|0
1659077700000|2022-07-29 06:55:00|897.17|894.37|897.04|894.24|898.79|895.99|896.04|893.24|0
1659078000000|2022-07-29 07:00:00|897.79|894.99|899.17|896.37|899.79|896.99|896.54|893.74|0
1659078300000|2022-07-29 07:05:00|899.34|896.94|897.47|895.07|900.34|897.94|895.84|893.44|0
1659078600000|2022-07-29 07:10:00|897.34|894.94|899.09|896.69|899.09|896.69|895.34|892.94|0
1659078900000|2022-07-29 07:15:00|898.84|896.44|895.09|892.69|899.34|896.94|895.09|892.69|0
1659079200000|2022-07-29 07:20:00|894.84|892.44|894.97|892.57|895.34|892.94|892.84|890.44|0
1659079500000|2022-07-29 07:25:00|894.84|892.44|895.09|892.69|895.97|893.57|893.84|891.44|0
1659079800000|2022-07-29 07:30:00|895.34|892.94|900.84|898.44|901.09|898.69|895.09|892.69|0
1659080100000|2022-07-29 07:35:00|900.59|898.19|900.09|897.69|901.09|898.69|899.09|896.69|0
1659080400000|2022-07-29 07:40:00|900.34|897.94|901.84|899.44|903.34|900.94|900.09|897.69|0
1659080700000|2022-07-29 07:45:00|901.72|899.32|902.47|900.07|903.09|900.69|900.59|898.19|0
1659081000000|2022-07-29 07:50:00|902.22|899.82|902.09|899.69|902.59|900.19|900.59|898.19|0
1659081300000|2022-07-29 07:55:00|902.34|899.94|900.59|898.19|902.59|900.19|900.59|898.19|0
1659081600000|2022-07-29 08:00:00|900.34|897.94|899.59|897.19|901.09|898.69|898.34|895.94|0
1659081900000|2022-07-29 08:05:00|899.84|897.44|898.09|895.69|899.84|897.44|897.09|894.69|0
1659082200000|2022-07-29 08:10:00|897.84|895.44|897.84|895.44|898.09|895.69|896.09|893.69|0
1659082500000|2022-07-29 08:15:00|897.72|895.32|896.09|893.69|898.84|896.44|895.84|893.44|0
1659082800000|2022-07-29 08:20:00|896.34|893.94|900.72|898.32|900.84|898.44|896.09|893.69|0
1659083100000|2022-07-29 08:25:00|900.59|898.19|897.09|894.69|900.84|898.44|897.09|894.69|0
1659083400000|2022-07-29 08:30:00|897.34|894.94|898.34|895.94|898.59|896.19|897.09|894.69|0
1659083700000|2022-07-29 08:35:00|898.59|896.19|899.84|897.44|900.09|897.69|897.59|895.19|0
1659084000000|2022-07-29 08:40:00|900.34|897.94|900.97|898.57|901.72|899.32|897.09|894.69|0
1659084300000|2022-07-29 08:45:00|900.84|898.44|904.33|901.93|904.58|902.18|900.59|898.19|0
1659084600000|2022-07-29 08:50:00|904.09|901.69|904.09|901.69|905.08|902.68|902.84|900.44|0
1659084900000|2022-07-29 08:55:00|904.33|901.93|902.09|899.69|904.33|901.93|901.59|899.19|0
1659085200000|2022-07-29 09:00:00|902.59|900.19|902.84|900.44|904.08|901.68|902.09|899.69|0
1659085500000|2022-07-29 09:05:00|902.72|900.32|904.08|901.68|904.46|902.06|902.59|900.19|0
1659085800000|2022-07-29 09:10:00|903.84|901.44|902.34|899.94|904.58|902.18|902.34|899.94|0
1659086100000|2022-07-29 09:15:00|902.59|900.19|903.84|901.44|903.84|901.44|902.09|899.69|0
1659086400000|2022-07-29 09:20:00|903.59|901.19|902.83|900.43|904.58|902.18|902.08|899.68|0
1659086700000|2022-07-29 09:25:00|902.71|900.31|900.84|898.44|902.96|900.56|900.84|898.44|0
1659087000000|2022-07-29 09:30:00|901.09|898.69|898.34|895.94|901.09|898.69|898.34|895.94|0
1659087300000|2022-07-29 09:35:00|898.59|896.19|899.09|896.69|899.34|896.94|897.84|895.44|0
1659087600000|2022-07-29 09:40:00|899.22|896.82|899.59|897.19|899.72|897.32|898.34|895.94|0
1659087900000|2022-07-29 09:45:00|899.84|897.44|899.09|896.69|900.09|897.69|898.59|896.19|0
1659088200000|2022-07-29 09:50:00|898.84|896.44|899.09|896.69|900.09|897.69|898.09|895.69|0
1659088500000|2022-07-29 09:55:00|899.22|896.82|896.59|894.19|899.59|897.19|896.47|894.07|0
1659088800000|2022-07-29 10:00:00|896.34|893.94|897.59|895.19|900.09|897.69|895.59|893.19|0
1659089100000|2022-07-29 10:05:00|897.72|895.32|896.09|893.69|897.84|895.44|895.34|892.94|0
1659089400000|2022-07-29 10:10:00|896.34|893.94|897.59|895.19|898.09|895.69|895.59|893.19|0
1659089700000|2022-07-29 10:15:00|897.84|895.44|899.34|896.94|899.72|897.32|897.34|894.94|0
1659090000000|2022-07-29 10:20:00|899.84|897.44|898.59|896.19|899.84|897.44|898.09|895.69|0
1659090300000|2022-07-29 10:25:00|898.47|896.07|898.59|896.19|898.84|896.44|897.59|895.19|0
1659090600000|2022-07-29 10:30:00|898.34|895.94|897.34|894.94|898.47|896.07|897.34|894.94|0
1659090900000|2022-07-29 10:35:00|897.59|895.19|894.09|891.69|897.84|895.44|894.09|891.69|0
1659091200000|2022-07-29 10:40:00|894.34|891.94|895.09|892.69|895.09|892.69|894.09|891.69|0
1659091500000|2022-07-29 10:45:00|895.47|893.07|895.34|892.94|896.34|893.94|895.09|892.69|0
1659091800000|2022-07-29 10:50:00|894.84|892.44|895.59|893.19|895.59|893.19|893.59|891.19|0
1659092100000|2022-07-29 10:55:00|895.34|892.94|896.09|893.69|896.59|894.19|895.34|892.94|0
1659092400000|2022-07-29 11:00:00|896.34|893.94|898.09|895.69|898.34|895.94|895.34|892.94|0
1659092700000|2022-07-29 11:05:00|898.34|895.94|901.08|898.68|901.08|898.68|898.09|895.69|0
1659093000000|2022-07-29 11:10:00|900.96|898.56|901.08|898.68|901.08|898.68|899.34|896.94|0
1659093300000|2022-07-29 11:15:00|900.83|898.43|899.59|897.19|901.08|898.68|899.34|896.94|0
1659093600000|2022-07-29 11:20:00|899.34|896.94|900.83|898.43|902.08|899.68|898.84|896.44|0
1659093900000|2022-07-29 11:25:00|900.58|898.18|902.33|899.93|902.83|900.43|900.58|898.18|0
1659094200000|2022-07-29 11:30:00|902.08|899.68|902.58|900.18|902.83|900.43|901.33|898.93|0
1659094500000|2022-07-29 11:35:00|902.33|899.93|902.08|899.68|902.96|900.56|900.58|898.18|0
1659094800000|2022-07-29 11:40:00|902.33|899.93|902.83|900.43|904.33|901.93|902.08|899.68|0
1659095100000|2022-07-29 11:45:00|903.08|900.68|903.33|900.93|903.58|901.18|902.08|899.68|0
1659095400000|2022-07-29 11:50:00|903.46|901.06|902.58|900.18|904.08|901.68|901.83|899.43|0
1659095700000|2022-07-29 11:55:00|902.83|900.43|901.71|899.31|903.83|901.43|901.58|899.18|0
1659096000000|2022-07-29 12:00:00|901.83|899.43|900.33|897.93|902.08|899.68|899.83|897.43|0
1659096300000|2022-07-29 12:05:00|900.08|897.68|901.58|899.18|901.58|899.18|899.58|897.18|0
1659096600000|2022-07-29 12:10:00|901.33|898.93|903.33|900.93|903.83|901.43|901.33|898.93|0
1659096900000|2022-07-29 12:15:00|903.58|901.18|905.08|902.68|905.58|903.18|903.58|901.18|0
1659097200000|2022-07-29 12:20:00|904.83|902.43|904.58|902.18|906.08|903.68|904.33|901.93|0
1659097500000|2022-07-29 12:25:00|904.33|901.93|905.83|903.43|906.83|904.43|902.83|900.43|0
1659097800000|2022-07-29 12:30:00|905.21|902.81|913.33|910.93|913.46|911.06|904.58|902.18|0
1659098100000|2022-07-29 12:35:00|912.83|910.43|913.83|911.43|915.33|912.93|909.08|906.68|0
1659098400000|2022-07-29 12:40:00|914.33|911.93|912.83|910.43|914.33|911.93|912.21|909.81|0
1659098700000|2022-07-29 12:45:00|912.58|910.18|910.58|908.18|912.83|910.43|910.33|907.93|0
1659099000000|2022-07-29 12:50:00|910.33|907.93|906.83|904.43|910.83|908.43|906.58|904.18|0
1659099300000|2022-07-29 12:55:00|907.08|904.68|908.08|905.68|908.33|905.93|907.08|904.68|0
1659099600000|2022-07-29 13:00:00|907.83|905.43|913.83|911.43|914.33|911.93|907.83|905.43|0
1659099900000|2022-07-29 13:05:00|914.08|911.68|914.33|911.93|916.08|913.68|913.08|910.68|0
1659100200000|2022-07-29 13:10:00|914.08|911.68|914.83|912.43|916.08|913.68|913.83|911.43|0
1659100500000|2022-07-29 13:15:00|915.33|912.93|915.08|912.68|915.71|913.31|914.33|911.93|0
1659100800000|2022-07-29 13:20:00|915.33|912.93|912.08|909.68|916.08|913.68|911.83|909.43|0
1659101100000|2022-07-29 13:25:00|912.33|909.93|911.83|909.43|913.08|910.68|910.58|908.18|0
1659101400000|2022-07-29 13:30:00|911.08|908.68|915.33|912.93|918.08|915.68|907.08|904.68|0
1659101700000|2022-07-29 13:35:00|917.08|914.68|910.58|908.18|919.58|917.18|910.33|907.93|0
1659102000000|2022-07-29 13:40:00|910.08|907.68|903.08|900.68|910.46|908.06|899.58|897.18|0
1659102300000|2022-07-29 13:45:00|903.46|901.06|899.83|897.43|903.46|901.06|895.83|893.43|0
1659102600000|2022-07-29 13:50:00|899.58|897.18|897.34|894.94|900.58|898.18|895.09|892.69|0
1659102900000|2022-07-29 13:55:00|896.84|894.44|896.34|893.94|899.08|896.68|893.59|891.19|0
1659103200000|2022-07-29 14:00:00|895.97|893.57|888.09|885.69|899.58|897.18|887.59|885.19|0
1659103500000|2022-07-29 14:05:00|887.84|885.44|889.59|887.19|891.09|888.69|883.59|881.19|0
1659103800000|2022-07-29 14:10:00|889.84|887.44|891.59|889.19|891.84|889.44|886.59|884.19|0
1659104100000|2022-07-29 14:15:00|891.09|888.69|889.84|887.44|893.59|891.19|889.84|887.44|0
1659104400000|2022-07-29 14:20:00|889.59|887.19|885.84|883.44|891.59|889.19|884.84|882.44|0
1659104700000|2022-07-29 14:25:00|885.09|882.69|882.34|879.94|885.84|883.44|878.09|875.69|0
1659105000000|2022-07-29 14:30:00|882.09|879.69|886.34|883.94|887.09|884.69|879.84|877.44|0
1659105300000|2022-07-29 14:35:00|887.09|884.69|883.84|881.44|887.34|884.94|883.09|880.69|0
1659105600000|2022-07-29 14:40:00|883.34|880.94|880.59|878.19|885.09|882.69|880.09|877.69|0
1659105900000|2022-07-29 14:45:00|880.84|878.44|883.59|881.19|883.84|881.44|878.59|876.19|0
1659106200000|2022-07-29 14:50:00|883.34|880.94|884.84|882.44|886.59|884.19|882.59|880.19|0
1659106500000|2022-07-29 14:55:00|885.09|882.69|893.59|891.19|893.59|891.19|884.09|881.69|0
1659106800000|2022-07-29 15:00:00|893.84|891.44|897.84|895.44|898.34|895.94|891.34|888.94|0
1659107100000|2022-07-29 15:05:00|897.34|894.94|895.09|892.69|897.59|895.19|892.84|890.44|0
1659107400000|2022-07-29 15:10:00|895.34|892.94|896.47|894.07|899.59|897.19|894.84|892.44|0
1659107700000|2022-07-29 15:15:00|896.09|893.69|894.09|891.69|899.09|896.69|893.84|891.44|0
1659108000000|2022-07-29 15:20:00|894.34|891.94|901.59|899.19|901.59|899.19|893.84|891.44|0
1659108300000|2022-07-29 15:25:00|901.84|899.44|904.83|902.43|906.84|904.44|900.84|898.44|0
1659108600000|2022-07-29 15:30:00|905.33|902.93|904.84|902.44|907.34|904.94|901.59|899.19|0
1659108900000|2022-07-29 15:35:00|905.09|902.69|897.59|895.19|905.09|902.69|897.59|895.19|0
1659109200000|2022-07-29 15:40:00|897.34|894.94|891.84|889.44|898.09|895.69|891.84|889.44|0
1659109500000|2022-07-29 15:45:00|892.09|889.69|894.59|892.19|894.59|892.19|890.84|888.44|0
1659109800000|2022-07-29 15:50:00|894.34|891.94|891.09|888.69|895.84|893.44|890.34|887.94|0
1659110100000|2022-07-29 15:55:00|890.84|888.44|892.09|889.69|893.09|890.69|889.84|887.44|0
1659110400000|2022-07-29 16:00:00|891.84|889.44|891.84|889.44|892.59|890.19|889.59|887.19|0
1659110700000|2022-07-29 16:05:00|892.34|889.94|897.84|895.44|899.09|896.69|892.34|889.94|0
1659111000000|2022-07-29 16:10:00|897.09|894.69|895.84|893.44|897.09|894.69|892.59|890.19|0
1659111300000|2022-07-29 16:15:00|895.59|893.19|891.34|888.94|895.84|893.44|889.84|887.44|0
1659111600000|2022-07-29 16:20:00|891.09|888.69|891.34|888.94|893.59|891.19|890.09|887.69|0
1659111900000|2022-07-29 16:25:00|891.22|888.82|891.59|889.19|892.84|890.44|890.34|887.94|0
1659112200000|2022-07-29 16:30:00|891.34|888.94|890.34|887.94|892.09|889.69|888.84|886.44|0
1659112500000|2022-07-29 16:35:00|890.59|888.19|888.84|886.44|894.08|891.68|888.34|885.94|0
1659112800000|2022-07-29 16:40:00|889.09|886.69|888.34|885.94|890.84|888.44|888.09|885.69|0
1659113100000|2022-07-29 16:45:00|888.59|886.19|885.09|882.69|889.09|886.69|884.34|881.94|0
1659113400000|2022-07-29 16:50:00|885.34|882.94|881.34|878.94|885.59|883.19|881.34|878.94|0
1659113700000|2022-07-29 16:55:00|881.09|878.69|882.84|880.44|883.34|880.94|880.34|877.94|0
1659114000000|2022-07-29 17:00:00|883.09|880.69|885.34|882.94|886.09|883.69|882.34|879.94|0
1659114300000|2022-07-29 17:05:00|885.59|883.19|883.84|881.44|886.09|883.69|883.34|880.94|0
1659114600000|2022-07-29 17:10:00|883.59|881.19|883.34|880.94|885.84|883.44|882.34|879.94|0
1659114900000|2022-07-29 17:15:00|883.09|880.69|883.59|881.19|884.34|881.94|882.59|880.19|0
1659115200000|2022-07-29 17:20:00|883.34|880.94|884.34|881.94|885.34|882.94|882.34|879.94|0
1659115500000|2022-07-29 17:25:00|884.59|882.19|886.84|884.44|887.34|884.94|883.84|881.44|0
1659115800000|2022-07-29 17:30:00|887.09|884.69|885.34|882.94|887.09|884.69|883.09|880.69|0
1659116100000|2022-07-29 17:35:00|885.59|883.19|882.59|880.19|886.09|883.69|882.34|879.94|0
1659116400000|2022-07-29 17:40:00|882.34|879.94|880.84|878.44|883.09|880.69|880.59|878.19|0
1659116700000|2022-07-29 17:45:00|881.09|878.69|879.84|877.44|881.59|879.19|878.84|876.44|0
1659117000000|2022-07-29 17:50:00|880.09|877.69|877.09|874.69|880.09|877.69|876.59|874.19|0
1659117300000|2022-07-29 17:55:00|876.84|874.44|879.09|876.69|879.84|877.44|875.59|873.19|0
1659117600000|2022-07-29 18:00:00|878.84|876.44|878.09|875.69|881.34|878.94|877.59|875.19|0
1659117900000|2022-07-29 18:05:00|877.84|875.44|875.09|872.69|877.84|875.44|875.09|872.69|0
1659118200000|2022-07-29 18:10:00|875.34|872.94|874.72|872.32|875.72|873.32|873.59|871.19|0
1659118500000|2022-07-29 18:15:00|874.84|872.44|872.09|869.69|876.09|873.69|871.84|869.44|0
1659118800000|2022-07-29 18:20:00|872.34|869.94|873.59|871.19|874.59|872.19|871.84|869.44|0
1659119100000|2022-07-29 18:25:00|873.84|871.44|872.09|869.69|875.09|872.69|871.72|869.32|0
1659119400000|2022-07-29 18:30:00|871.84|869.44|871.59|869.19|873.59|871.19|871.34|868.94|0
1659119700000|2022-07-29 18:35:00|871.34|868.94|870.34|867.94|871.34|868.94|867.59|865.19|0
1659120000000|2022-07-29 18:40:00|871.09|868.69|872.59|870.19|873.84|871.44|870.34|867.94|0
1659120300000|2022-07-29 18:45:00|872.34|869.94|871.84|869.44|873.59|871.19|870.09|867.69|0
1659120600000|2022-07-29 18:50:00|872.09|869.69|870.34|867.94|872.84|870.44|869.84|867.44|0
1659120900000|2022-07-29 18:55:00|870.84|868.44|869.34|866.94|871.59|869.19|869.09|866.69|0
1659121200000|2022-07-29 19:00:00|868.84|866.44|864.34|861.94|869.84|867.44|864.34|861.94|0
1659121500000|2022-07-29 19:05:00|864.59|862.19|868.09|865.69|868.34|865.94|864.59|862.19|0
1659121800000|2022-07-29 19:10:00|867.84|865.44|865.84|863.44|869.34|866.94|865.84|863.44|0
1659122100000|2022-07-29 19:15:00|865.59|863.19|866.59|864.19|869.09|866.69|865.59|863.19|0
1659122400000|2022-07-29 19:20:00|866.84|864.44|864.59|862.19|867.59|865.19|864.59|862.19|0
1659122700000|2022-07-29 19:25:00|864.09|861.69|861.34|858.94|864.34|861.94|861.09|858.69|0
1659123000000|2022-07-29 19:30:00|861.59|859.19|859.35|856.95|864.84|862.44|859.35|856.95|0
1659123300000|2022-07-29 19:35:00|859.1|856.7|861.84|859.44|861.84|859.44|858.85|856.45|0
1659123600000|2022-07-29 19:40:00|862.09|859.69|861.09|858.69|863.84|861.44|859.84|857.44|0
1659123900000|2022-07-29 19:45:00|861.59|859.19|860.34|857.94|862.59|860.19|859.1|856.7|0
1659124200000|2022-07-29 19:50:00|858.35|855.95|866.09|863.69|866.34|863.94|858.35|855.95|0
1659124500000|2022-07-29 19:55:00|865.84|863.44|869.59|867.19|870.09|867.69|865.84|863.44|0
1659124800000|2022-07-29 20:00:00|865.84|863.44|868.34|865.94|868.34|865.94|865.34|862.94|0
1659125100000|2022-07-29 20:05:00|867.84|865.44|870.09|867.69|870.09|867.69|867.34|864.94|0
1659125400000|2022-07-29 20:10:00|869.84|867.44|869.34|866.94|870.09|867.69|868.59|866.19|0
1659313800000|2022-08-01 00:30:00|883.53|880.73|883.78|880.98|883.78|880.98|882.91|880.11|0
1659314100000|2022-08-01 00:35:00|884.03|881.23|884.53|881.73|885.03|882.23|883.03|880.23|0
1659314400000|2022-08-01 00:40:00|884.78|881.98|883.78|880.98|884.78|881.98|883.03|880.23|0
1659314700000|2022-08-01 00:45:00|883.66|880.86|883.53|880.73|883.78|880.98|882.78|879.98|0
1659315000000|2022-08-01 00:50:00|883.28|880.48|883.53|880.73|883.53|880.73|882.78|879.98|0
1659315300000|2022-08-01 00:55:00|883.41|880.61|884.03|881.23|884.78|881.98|883.41|880.61|0
1659315600000|2022-08-01 01:00:00|883.78|880.98|885.16|882.36|885.16|882.36|883.28|880.48|0
1659315900000|2022-08-01 01:05:00|885.28|882.48|885.53|882.73|886.03|883.23|884.53|881.73|0
1659316200000|2022-08-01 01:10:00|885.78|882.98|883.78|880.98|885.78|882.98|883.28|880.48|0
1659316500000|2022-08-01 01:15:00|883.53|880.73|882.03|879.23|884.28|881.48|882.03|879.23|0
1659316800000|2022-08-01 01:20:00|881.91|879.11|883.53|880.73|883.53|880.73|881.53|878.73|0
1659317100000|2022-08-01 01:25:00|883.28|880.48|882.53|879.73|883.53|880.73|882.28|879.48|0
1659317400000|2022-08-01 01:30:00|882.78|879.98|881.53|878.73|884.53|881.73|881.03|878.23|0
1659317700000|2022-08-01 01:35:00|881.41|878.61|881.28|878.48|882.28|879.48|880.28|877.48|0
1659318000000|2022-08-01 01:40:00|881.53|878.73|882.53|879.73|883.28|880.48|880.78|877.98|0
1659318300000|2022-08-01 01:45:00|882.66|879.86|884.53|881.73|884.78|881.98|882.53|879.73|0
1659318600000|2022-08-01 01:50:00|884.78|881.98|882.53|879.73|884.78|881.98|882.28|879.48|0
1659318900000|2022-08-01 01:55:00|882.66|879.86|882.03|879.23|883.28|880.48|881.03|878.23|0
1659319200000|2022-08-01 02:00:00|882.28|879.48|883.53|880.73|883.53|880.73|881.78|878.98|0
1659319500000|2022-08-01 02:05:00|883.28|880.48|883.53|880.73|883.78|880.98|882.66|879.86|0
1659319800000|2022-08-01 02:10:00|883.41|880.61|883.53|880.73|884.53|881.73|883.41|880.61|0
1659320100000|2022-08-01 02:15:00|883.78|880.98|884.03|881.23|884.28|881.48|883.41|880.61|0
1659320400000|2022-08-01 02:20:00|883.78|880.98|883.53|880.73|884.03|881.23|883.53|880.73|0
1659320700000|2022-08-01 02:25:00|883.28|880.48|881.16|878.36|883.53|880.73|881.03|878.23|0
1659321000000|2022-08-01 02:30:00|881.03|878.23|882.03|879.23|882.03|879.23|880.53|877.73|0
1659321300000|2022-08-01 02:35:00|881.78|878.98|882.78|879.98|883.03|880.23|881.78|878.98|0
1659321600000|2022-08-01 02:40:00|882.66|879.86|882.66|879.86|883.03|880.23|882.28|879.48|0
1659321900000|2022-08-01 02:45:00|882.53|879.73|882.03|879.23|882.53|879.73|881.28|878.48|0
1659322200000|2022-08-01 02:50:00|882.16|879.36|881.53|878.73|882.53|879.73|881.53|878.73|0
1659322500000|2022-08-01 02:55:00|881.03|878.23|881.28|878.48|881.66|878.86|880.28|877.48|0
1659322800000|2022-08-01 03:00:00|881.41|878.61|882.53|879.73|882.53|879.73|881.28|878.48|0
1659323100000|2022-08-01 03:05:00|882.78|879.98|883.03|880.23|883.78|880.98|882.28|879.48|0
1659323400000|2022-08-01 03:10:00|883.28|880.48|883.28|880.48|883.78|880.98|882.53|879.73|0
1659323700000|2022-08-01 03:15:00|883.03|880.23|885.78|882.98|885.78|882.98|883.03|880.23|0
1659324000000|2022-08-01 03:20:00|886.03|883.23|887.03|884.23|887.03|884.23|886.03|883.23|0
1659324300000|2022-08-01 03:25:00|886.78|883.98|887.78|884.98|888.53|885.73|886.53|883.73|0
1659324600000|2022-08-01 03:30:00|887.91|885.11|887.28|884.48|888.28|885.48|887.16|884.36|0
1659324900000|2022-08-01 03:35:00|887.53|884.73|887.03|884.23|887.53|884.73|887.03|884.23|0
1659325200000|2022-08-01 03:40:00|887.16|884.36|887.03|884.23|887.28|884.48|887.03|884.23|0
1659325500000|2022-08-01 03:45:00|887.28|884.48|888.28|885.48|888.28|885.48|887.28|884.48|0
1659325800000|2022-08-01 03:50:00|888.03|885.23|887.53|884.73|888.28|885.48|887.28|884.48|0
1659326100000|2022-08-01 03:55:00|887.28|884.48|887.53|884.73|887.53|884.73|887.28|884.48|0
1659326400000|2022-08-01 04:00:00|887.78|884.98|887.28|884.48|888.03|885.23|887.28|884.48|0
1659326700000|2022-08-01 04:05:00|887.03|884.23|888.03|885.23|888.03|885.23|887.03|884.23|0
1659327000000|2022-08-01 04:10:00|888.28|885.48|887.28|884.48|888.28|885.48|887.03|884.23|0
1659327300000|2022-08-01 04:15:00|887.03|884.23|885.78|882.98|887.03|884.23|885.78|882.98|0
1659327600000|2022-08-01 04:20:00|885.66|882.86|885.53|882.73|886.16|883.36|885.53|882.73|0
1659327900000|2022-08-01 04:25:00|885.66|882.86|885.03|882.23|886.03|883.23|885.03|882.23|0
1659328200000|2022-08-01 04:30:00|885.28|882.48|885.53|882.73|886.03|883.23|885.03|882.23|0
1659328500000|2022-08-01 04:35:00|885.28|882.48|886.78|883.98|886.78|883.98|885.28|882.48|0
1659328800000|2022-08-01 04:40:00|886.53|883.73|886.03|883.23|886.78|883.98|885.78|882.98|0
1659329100000|2022-08-01 04:45:00|885.78|882.98|886.53|883.73|886.53|883.73|885.78|882.98|0
1659329400000|2022-08-01 04:50:00|886.28|883.48|885.78|882.98|886.78|883.98|885.78|882.98|0
1659329700000|2022-08-01 04:55:00|885.66|882.86|885.03|882.23|885.78|882.98|885.03|882.23|0
1659330000000|2022-08-01 05:00:00|884.78|881.98|885.53|882.73|885.66|882.86|884.78|881.98|0
1659330300000|2022-08-01 05:05:00|885.78|882.98|885.78|882.98|885.91|883.11|885.03|882.23|0
1659330600000|2022-08-01 05:10:00|885.91|883.11|887.03|884.23|887.53|884.73|885.78|882.98|0
1659330900000|2022-08-01 05:15:00|887.28|884.48|886.53|883.73|887.53|884.73|886.41|883.61|0
1659331200000|2022-08-01 05:20:00|886.78|883.98|887.28|884.48|887.28|884.48|886.16|883.36|0
1659331500000|2022-08-01 05:25:00|887.16|884.36|886.28|883.48|887.16|884.36|885.91|883.11|0
1659331800000|2022-08-01 05:30:00|886.03|883.23|886.28|883.48|886.28|883.48|884.53|881.73|0
1659332100000|2022-08-01 05:35:00|886.53|883.73|888.28|885.48|888.28|885.48|886.28|883.48|0
1659332400000|2022-08-01 05:40:00|889.28|886.48|889.78|886.98|890.28|887.48|889.03|886.23|0
1659332700000|2022-08-01 05:45:00|889.91|887.11|888.03|885.23|889.91|887.11|888.03|885.23|0
1659333000000|2022-08-01 05:50:00|887.78|884.98|886.03|883.23|888.03|885.23|886.03|883.23|0
1659333300000|2022-08-01 05:55:00|885.78|882.98|884.78|881.98|886.16|883.36|884.78|881.98|0
1659333600000|2022-08-01 06:00:00|884.53|881.73|883.78|880.98|884.78|881.98|883.53|880.73|0
1659333900000|2022-08-01 06:05:00|883.53|880.73|884.78|881.98|884.78|881.98|883.53|880.73|0
1659334200000|2022-08-01 06:10:00|884.53|881.73|883.53|880.73|885.28|882.48|883.53|880.73|0
1659334500000|2022-08-01 06:15:00|883.28|880.48|885.28|882.48|885.41|882.61|883.28|880.48|0
1659334800000|2022-08-01 06:20:00|885.03|882.23|886.28|883.48|886.28|883.48|884.28|881.48|0
1659335100000|2022-08-01 06:25:00|886.16|883.36|884.78|881.98|886.66|883.86|884.78|881.98|0
1659335400000|2022-08-01 06:30:00|885.03|882.23|886.03|883.23|887.03|884.23|884.91|882.11|0
1659335700000|2022-08-01 06:35:00|886.28|883.48|886.28|883.48|887.03|884.23|885.53|882.73|0
1659336000000|2022-08-01 06:40:00|886.03|883.23|885.03|882.23|886.28|883.48|884.53|881.73|0
1659336300000|2022-08-01 06:45:00|884.78|881.98|884.03|881.23|885.03|882.23|883.41|880.61|0
1659336600000|2022-08-01 06:50:00|883.78|880.98|883.78|880.98|884.78|881.98|883.53|880.73|0
1659336900000|2022-08-01 06:55:00|883.91|881.11|883.53|880.73|884.03|881.23|883.16|880.36|0
1659337200000|2022-08-01 07:00:00|881.53|878.73|879.66|876.86|882.53|879.73|879.28|876.48|0
1659337500000|2022-08-01 07:05:00|879.33|876.93|879.08|876.68|880.58|878.18|878.33|875.93|0
1659337800000|2022-08-01 07:10:00|879.21|876.81|879.33|876.93|879.83|877.43|877.71|875.31|0
1659338100000|2022-08-01 07:15:00|879.21|876.81|880.33|877.93|881.08|878.68|879.08|876.68|0
1659338400000|2022-08-01 07:20:00|880.46|878.06|878.83|876.43|880.58|878.18|878.33|875.93|0
1659338700000|2022-08-01 07:25:00|878.58|876.18|879.83|877.43|880.33|877.93|878.46|876.06|0
1659339000000|2022-08-01 07:30:00|879.58|877.18|876.08|873.68|879.58|877.18|875.33|872.93|0
1659339300000|2022-08-01 07:35:00|875.83|873.43|874.33|871.93|875.83|873.43|873.08|870.68|0
1659339600000|2022-08-01 07:40:00|874.58|872.18|875.08|872.68|875.83|873.43|873.58|871.18|0
1659339900000|2022-08-01 07:45:00|874.96|872.56|875.58|873.18|875.83|873.43|874.33|871.93|0
1659340200000|2022-08-01 07:50:00|875.71|873.31|876.96|874.56|877.96|875.56|875.58|873.18|0
1659340500000|2022-08-01 07:55:00|876.83|874.43|876.83|874.43|877.83|875.43|876.08|873.68|0
1659340800000|2022-08-01 08:00:00|877.08|874.68|876.83|874.43|877.58|875.18|876.08|873.68|0
1659341100000|2022-08-01 08:05:00|876.58|874.18|875.58|873.18|877.33|874.93|875.33|872.93|0
1659341400000|2022-08-01 08:10:00|875.33|872.93|877.33|874.93|878.58|876.18|873.58|871.18|0
1659341700000|2022-08-01 08:15:00|877.58|875.18|877.58|875.18|877.83|875.43|876.33|873.93|0
1659342000000|2022-08-01 08:20:00|877.83|875.43|878.96|876.56|879.08|876.68|877.33|874.93|0
1659342300000|2022-08-01 08:25:00|878.58|876.18|878.83|876.43|879.83|877.43|878.58|876.18|0
1659342600000|2022-08-01 08:30:00|879.08|876.68|877.83|875.43|879.08|876.68|877.58|875.18|0
1659342900000|2022-08-01 08:35:00|878.08|875.68|879.08|876.68|879.83|877.43|877.58|875.18|0
1659343200000|2022-08-01 08:40:00|878.83|876.43|881.08|878.68|881.08|878.68|878.83|876.43|0
1659343500000|2022-08-01 08:45:00|880.58|878.18|883.08|880.68|883.08|880.68|880.33|877.93|0
1659343800000|2022-08-01 08:50:00|882.96|880.56|882.71|880.31|884.08|881.68|882.71|880.31|0
1659344100000|2022-08-01 08:55:00|882.83|880.43|882.58|880.18|883.33|880.93|882.46|880.06|0
1659344400000|2022-08-01 09:00:00|882.33|879.93|881.08|878.68|882.83|880.43|880.83|878.43|0
1659344700000|2022-08-01 09:05:00|880.83|878.43|880.83|878.43|881.83|879.43|880.58|878.18|0
1659345000000|2022-08-01 09:10:00|880.71|878.31|878.83|876.43|880.83|878.43|878.33|875.93|0
1659345300000|2022-08-01 09:15:00|878.96|876.56|879.21|876.81|879.83|877.43|878.83|876.43|0
1659345600000|2022-08-01 09:20:00|879.33|876.93|878.83|876.43|879.58|877.18|878.71|876.31|0
1659345900000|2022-08-01 09:25:00|878.58|876.18|879.83|877.43|880.08|877.68|878.08|875.68|0
1659346200000|2022-08-01 09:30:00|879.96|877.56|876.08|873.68|879.96|877.56|875.58|873.18|0
1659346500000|2022-08-01 09:35:00|875.83|873.43|875.21|872.81|876.58|874.18|874.46|872.06|0
1659346800000|2022-08-01 09:40:00|875.33|872.93|876.08|873.68|876.58|874.18|875.08|872.68|0
1659347100000|2022-08-01 09:45:00|875.83|873.43|874.58|872.18|876.46|874.06|874.58|872.18|0
1659347400000|2022-08-01 09:50:00|874.33|871.93|876.33|873.93|876.58|874.18|874.33|871.93|0
1659347700000|2022-08-01 09:55:00|876.46|874.06|876.08|873.68|876.58|874.18|875.33|872.93|0
1659348000000|2022-08-01 10:00:00|875.83|873.43|874.58|872.18|876.71|874.31|874.58|872.18|0
1659348300000|2022-08-01 10:05:00|874.33|871.93|874.96|872.56|875.58|873.18|873.08|870.68|0
1659348600000|2022-08-01 10:10:00|874.83|872.43|876.83|874.43|877.33|874.93|874.83|872.43|0
1659348900000|2022-08-01 10:15:00|877.08|874.68|875.58|873.18|877.33|874.93|875.33|872.93|0
1659349200000|2022-08-01 10:20:00|875.33|872.93|876.58|874.18|877.58|875.18|875.33|872.93|0
1659349500000|2022-08-01 10:25:00|876.71|874.31|875.83|873.43|877.08|874.68|875.83|873.43|0
1659349800000|2022-08-01 10:30:00|876.08|873.68|875.83|873.43|877.71|875.31|875.83|873.43|0
1659350100000|2022-08-01 10:35:00|875.96|873.56|876.33|873.93|876.58|874.18|875.58|873.18|0
1659350400000|2022-08-01 10:40:00|876.58|874.18|876.83|874.43|877.21|874.81|876.08|873.68|0
1659350700000|2022-08-01 10:45:00|876.96|874.56|877.58|875.18|877.83|875.43|876.46|874.06|0
1659351000000|2022-08-01 10:50:00|877.71|875.31|877.08|874.68|877.83|875.43|876.58|874.18|0
1659351300000|2022-08-01 10:55:00|876.96|874.56|876.33|873.93|877.58|875.18|875.83|873.43|0
1659351600000|2022-08-01 11:00:00|875.96|873.56|875.58|873.18|876.58|874.18|875.33|872.93|0
1659351900000|2022-08-01 11:05:00|875.83|873.43|875.58|873.18|876.08|873.68|874.58|872.18|0
1659352200000|2022-08-01 11:10:00|875.46|873.06|873.58|871.18|875.96|873.56|872.96|870.56|0
1659352500000|2022-08-01 11:15:00|873.33|870.93|873.71|871.31|874.33|871.93|873.08|870.68|0
1659352800000|2022-08-01 11:20:00|873.58|871.18|873.83|871.43|874.08|871.68|872.33|869.93|0
1659353100000|2022-08-01 11:25:00|873.71|871.31|873.34|870.94|873.83|871.43|872.33|869.93|0
1659353400000|2022-08-01 11:30:00|872.84|870.44|874.59|872.19|874.84|872.44|872.72|870.32|0
1659353700000|2022-08-01 11:35:00|874.47|872.07|873.84|871.44|874.84|872.44|873.84|871.44|0
1659354000000|2022-08-01 11:40:00|873.59|871.19|871.22|868.82|873.59|871.19|869.34|866.94|0
1659354300000|2022-08-01 11:45:00|871.34|868.94|869.84|867.44|871.34|868.94|867.59|865.19|0
1659354600000|2022-08-01 11:50:00|869.97|867.57|871.59|869.19|871.59|869.19|869.84|867.44|0
1659354900000|2022-08-01 11:55:00|872.09|869.69|873.09|870.69|873.59|871.19|872.09|869.69|0
1659355200000|2022-08-01 12:00:00|873.34|870.94|875.59|873.19|875.59|873.19|873.09|870.69|0
1659355500000|2022-08-01 12:05:00|875.72|873.32|878.34|875.94|879.34|876.94|875.72|873.32|0
1659355800000|2022-08-01 12:10:00|878.09|875.69|879.09|876.69|880.09|877.69|877.84|875.44|0
1659356100000|2022-08-01 12:15:00|879.34|876.94|880.09|877.69|880.34|877.94|878.59|876.19|0
1659356400000|2022-08-01 12:20:00|879.84|877.44|881.08|878.68|881.58|879.18|879.59|877.19|0
1659356700000|2022-08-01 12:25:00|880.84|878.44|881.83|879.43|884.08|881.68|880.84|878.44|0
1659357000000|2022-08-01 12:30:00|882.08|879.68|882.83|880.43|883.71|881.31|880.09|877.69|0
1659357300000|2022-08-01 12:35:00|883.08|880.68|883.83|881.43|884.58|882.18|882.58|880.18|0
1659357600000|2022-08-01 12:40:00|884.08|881.68|884.08|881.68|886.33|883.93|883.83|881.43|0
1659357900000|2022-08-01 12:45:00|883.96|881.56|888.58|886.18|889.33|886.93|883.83|881.43|0
1659358200000|2022-08-01 12:50:00|888.33|885.93|893.33|890.93|893.83|891.43|886.83|884.43|0
1659358500000|2022-08-01 12:55:00|893.58|891.18|893.83|891.43|893.83|891.43|891.33|888.93|0
1659358800000|2022-08-01 13:00:00|894.33|891.93|899.58|897.18|901.08|898.68|893.58|891.18|0
1659359100000|2022-08-01 13:05:00|899.33|896.93|893.58|891.18|899.58|897.18|893.58|891.18|0
1659359400000|2022-08-01 13:10:00|893.46|891.06|892.83|890.43|895.08|892.68|892.83|890.43|0
1659359700000|2022-08-01 13:15:00|893.08|890.68|897.33|894.93|897.83|895.43|892.83|890.43|0
1659360000000|2022-08-01 13:20:00|897.58|895.18|894.08|891.68|898.58|896.18|893.96|891.56|0
1659360300000|2022-08-01 13:25:00|894.21|891.81|896.83|894.43|897.83|895.43|893.83|891.43|0
1659360600000|2022-08-01 13:30:00|896.08|893.68|897.59|895.19|904.08|901.68|892.33|889.93|0
1659360900000|2022-08-01 13:35:00|898.34|895.94|892.09|889.69|898.34|895.94|891.59|889.19|0
1659361200000|2022-08-01 13:40:00|891.59|889.19|884.59|882.19|893.59|891.19|882.34|879.94|0
1659361500000|2022-08-01 13:45:00|884.84|882.44|884.34|881.94|887.84|885.44|882.09|879.69|0
1659361800000|2022-08-01 13:50:00|884.09|881.69|874.6|872.2|885.34|882.94|872.85|870.45|0
1659362100000|2022-08-01 13:55:00|874.85|872.45|875.98|873.58|876.6|874.2|870.6|868.2|0
1659362400000|2022-08-01 14:00:00|876.48|874.08|872.6|870.2|880.35|877.95|868.35|865.95|0
1659362700000|2022-08-01 14:05:00|873.1|870.7|864.35|861.95|873.1|870.7|859.86|857.46|0
1659363000000|2022-08-01 14:10:00|864.73|862.33|863.84|861.44|865.35|862.95|860.59|858.19|0
1659363300000|2022-08-01 14:15:00|863.72|861.32|877.09|874.69|877.09|874.69|862.84|860.44|0
1659363600000|2022-08-01 14:20:00|877.34|874.94|877.09|874.69|881.59|879.19|875.09|872.69|0
1659363900000|2022-08-01 14:25:00|877.59|875.19|884.59|882.19|887.34|884.94|877.09|874.69|0
1659364200000|2022-08-01 14:30:00|884.22|881.82|881.59|879.19|884.34|881.94|878.59|876.19|0
1659364500000|2022-08-01 14:35:00|881.09|878.69|876.09|873.69|882.09|879.69|876.09|873.69|0
1659364800000|2022-08-01 14:40:00|875.59|873.19|867.84|865.44|875.59|873.19|867.09|864.69|0
1659365100000|2022-08-01 14:45:00|867.34|864.94|862.09|859.69|868.59|866.19|860.34|857.94|0
1659365400000|2022-08-01 14:50:00|861.84|859.44|856.1|853.7|861.84|859.44|854.6|852.2|0
1659365700000|2022-08-01 14:55:00|856.6|854.2|857.84|855.44|859.09|856.69|856.35|853.95|0
1659366000000|2022-08-01 15:00:00|857.35|854.95|861.34|858.94|862.09|859.69|854.35|851.95|0
1659366300000|2022-08-01 15:05:00|861.09|858.69|863.34|860.94|865.59|863.19|860.84|858.44|0
1659366600000|2022-08-01 15:10:00|862.84|860.44|858.59|856.19|864.34|861.94|858.34|855.94|0
1659366900000|2022-08-01 15:15:00|858.34|855.94|871.34|868.94|871.34|868.94|858.34|855.94|0
1659367200000|2022-08-01 15:20:00|871.84|869.44|861.34|858.94|872.84|870.44|860.59|858.19|0
1659367500000|2022-08-01 15:25:00|861.09|858.69|859.09|856.69|862.84|860.44|856.73|854.33|0
1659367800000|2022-08-01 15:30:00|859.34|856.94|865.59|863.19|867.22|864.82|858.84|856.44|0
1659368100000|2022-08-01 15:35:00|865.09|862.69|865.09|862.69|867.84|865.44|863.84|861.44|0
1659368400000|2022-08-01 15:40:00|865.34|862.94|860.34|857.94|866.59|864.19|860.09|857.69|0
1659368700000|2022-08-01 15:45:00|860.09|857.69|855.6|853.2|862.09|859.69|855.6|853.2|0
1659369000000|2022-08-01 15:50:00|855.85|853.45|858.84|856.44|858.84|856.44|854.85|852.45|0
1659369300000|2022-08-01 15:55:00|858.59|856.19|861.34|858.94|861.34|858.94|858.59|856.19|0
1659369600000|2022-08-01 16:00:00|861.09|858.69|864.59|862.19|865.59|863.19|859.84|857.44|0
1659369900000|2022-08-01 16:05:00|864.09|861.69|867.09|864.69|867.09|864.69|862.84|860.44|0
1659370200000|2022-08-01 16:10:00|867.34|864.94|872.59|870.19|875.34|872.94|864.59|862.19|0
1659370500000|2022-08-01 16:15:00|872.34|869.94|870.34|867.94|874.09|871.69|869.84|867.44|0
1659370800000|2022-08-01 16:20:00|870.59|868.19|867.09|864.69|871.09|868.69|865.34|862.94|0
1659371100000|2022-08-01 16:25:00|867.34|864.94|866.84|864.44|867.72|865.32|865.09|862.69|0
1659371400000|2022-08-01 16:30:00|866.59|864.19|867.09|864.69|870.34|867.94|866.09|863.69|0
1659371700000|2022-08-01 16:35:00|866.84|864.44|869.09|866.69|871.09|868.69|866.59|864.19|0
1659372000000|2022-08-01 16:40:00|869.34|866.94|868.59|866.19|872.09|869.69|867.84|865.44|0
1659372300000|2022-08-01 16:45:00|868.34|865.94|868.84|866.44|869.84|867.44|864.09|861.69|0
1659372600000|2022-08-01 16:50:00|868.34|865.94|870.59|868.19|871.09|868.69|868.09|865.69|0
1659372900000|2022-08-01 16:55:00|870.34|867.94|869.59|867.19|874.09|871.69|869.59|867.19|0
1659373200000|2022-08-01 17:00:00|870.09|867.69|880.09|877.69|880.59|878.19|869.59|867.19|0
1659373500000|2022-08-01 17:05:00|879.84|877.44|874.09|871.69|881.34|878.94|872.84|870.44|0
1659373800000|2022-08-01 17:10:00|874.34|871.94|873.09|870.69|877.84|875.44|872.84|870.44|0
1659374100000|2022-08-01 17:15:00|872.34|869.94|881.09|878.69|881.34|878.94|871.34|868.94|0
1659374400000|2022-08-01 17:20:00|880.84|878.44|881.09|878.69|884.09|881.69|878.09|875.69|0
1659374700000|2022-08-01 17:25:00|880.59|878.19|886.58|884.18|886.83|884.43|880.47|878.07|0
1659375000000|2022-08-01 17:30:00|887.08|884.68|890.58|888.18|890.58|888.18|884.34|881.94|0
1659375300000|2022-08-01 17:35:00|890.33|887.93|888.33|885.93|891.08|888.68|886.83|884.43|0
1659375600000|2022-08-01 17:40:00|888.08|885.68|891.08|888.68|893.33|890.93|887.08|884.68|0
1659375900000|2022-08-01 17:45:00|891.46|889.06|892.33|889.93|897.58|895.18|891.33|888.93|0
1659376200000|2022-08-01 17:50:00|892.83|890.43|893.08|890.68|896.58|894.18|892.08|889.68|0
1659376500000|2022-08-01 17:55:00|893.58|891.18|888.34|885.94|895.58|893.18|887.84|885.44|0
1659376800000|2022-08-01 18:00:00|889.59|887.19|891.34|888.94|895.84|893.44|888.59|886.19|0
1659377100000|2022-08-01 18:05:00|891.59|889.19|888.34|885.94|893.84|891.44|888.09|885.69|0
1659377400000|2022-08-01 18:10:00|889.34|886.94|883.84|881.44|891.84|889.44|883.59|881.19|0
1659377700000|2022-08-01 18:15:00|883.34|880.94|887.34|884.94|888.84|886.44|881.34|878.94|0
1659378000000|2022-08-01 18:20:00|887.59|885.19|883.59|881.19|889.34|886.94|883.59|881.19|0
1659378300000|2022-08-01 18:25:00|884.09|881.69|884.84|882.44|887.59|885.19|883.47|881.07|0
1659378600000|2022-08-01 18:30:00|885.09|882.69|883.59|881.19|885.84|883.44|882.34|879.94|0
1659378900000|2022-08-01 18:35:00|883.34|880.94|881.59|879.19|883.59|881.19|880.59|878.19|0
1659379200000|2022-08-01 18:40:00|881.34|878.94|886.84|884.44|887.09|884.69|880.09|877.69|0
1659379500000|2022-08-01 18:45:00|886.59|884.19|885.34|882.94|888.34|885.94|884.09|881.69|0
1659379800000|2022-08-01 18:50:00|886.59|884.19|881.59|879.19|888.84|886.44|881.09|878.69|0
1659380100000|2022-08-01 18:55:00|881.34|878.94|874.6|872.2|881.84|879.44|871.35|868.95|0
1659380400000|2022-08-01 19:00:00|874.35|871.95|878.09|875.69|879.34|876.94|874.1|871.7|0
1659380700000|2022-08-01 19:05:00|877.84|875.44|873.34|870.94|879.84|877.44|872.34|869.94|0
1659381000000|2022-08-01 19:10:00|873.59|871.19|872.09|869.69|876.59|874.19|871.84|869.44|0
1659381300000|2022-08-01 19:15:00|871.59|869.19|873.84|871.44|874.34|871.94|869.84|867.44|0
1659381600000|2022-08-01 19:20:00|874.09|871.69|880.34|877.94|880.84|878.44|874.09|871.69|0
1659381900000|2022-08-01 19:25:00|880.84|878.44|880.84|878.44|882.59|880.19|879.84|877.44|0
1659382200000|2022-08-01 19:30:00|881.34|878.94|879.09|876.69|882.84|880.44|878.34|875.94|0
1659382500000|2022-08-01 19:35:00|879.34|876.94|879.09|876.69|881.34|878.94|878.59|876.19|0
1659382800000|2022-08-01 19:40:00|878.84|876.44|881.34|878.94|881.97|879.57|874.84|872.44|0
1659383100000|2022-08-01 19:45:00|881.84|879.44|877.59|875.19|882.34|879.94|875.84|873.44|0
1659383400000|2022-08-01 19:50:00|873.59|871.19|881.34|878.94|881.59|879.19|873.59|871.19|0
1659383700000|2022-08-01 19:55:00|881.84|879.44|881.59|879.19|883.84|881.44|878.59|876.19|0
1659384000000|2022-08-01 20:00:00|881.84|879.44|879.09|876.69|883.09|880.69|877.84|875.44|0
1659384300000|2022-08-01 20:05:00|878.84|876.44|879.59|877.19|879.84|877.44|878.09|875.69|0
1659384600000|2022-08-01 20:10:00|879.34|876.94|878.59|876.19|879.34|876.94|877.84|875.44|0
1659384900000|2022-08-01 20:15:00|878.79|875.99|881.04|878.24|881.79|878.99|878.79|875.99|0
1659385200000|2022-08-01 20:20:00|881.29|878.49|880.79|877.99|881.79|878.99|880.54|877.74|0
1659385500000|2022-08-01 20:25:00|880.54|877.74|880.29|877.49|880.54|877.74|879.42|876.62|0
1659385800000|2022-08-01 20:30:00|880.04|877.24|880.29|877.49|880.29|877.49|879.79|876.99|0
1659386100000|2022-08-01 20:35:00|880.17|877.37|879.54|876.74|880.17|877.37|879.54|876.74|0
1659386400000|2022-08-01 20:40:00|879.29|876.49|879.54|876.74|879.54|876.74|879.29|876.49|0
1659386700000|2022-08-01 20:45:00|879.29|876.49|879.54|876.74|879.54|876.74|879.17|876.37|0
1659387000000|2022-08-01 20:50:00|879.67|876.87|879.29|876.49|879.79|876.99|879.29|876.49|0
1659387300000|2022-08-01 20:55:00|879.17|876.37|878.17|875.37|879.54|876.74|878.17|875.37|0
1659387600000|2022-08-01 21:00:00|878.23|875.43|879.21|876.41|879.21|876.41|878.23|875.43|0
1659387900000|2022-08-01 21:05:00|879.25|876.45|879.65|876.85|879.87|877.07|879.07|876.27|0
1659388200000|2022-08-01 21:10:00|879.73|876.93|879.98|877.18|880.35|877.55|879.54|876.74|0
1659388500000|2022-08-01 21:15:00|879.91|877.11|880.38|877.58|880.64|877.84|879.65|876.85|0
1659388800000|2022-08-01 21:20:00|880.35|877.55|880.75|877.95|880.9|878.1|880.13|877.33|0
1659389100000|2022-08-01 21:25:00|880.64|877.84|880.71|877.91|880.9|878.1|880.31|877.51|0
1659389400000|2022-08-01 21:30:00|880.57|877.77|881.08|878.28|881.15|878.35|880.31|877.51|0
1659389700000|2022-08-01 21:35:00|881.15|878.35|881.23|878.43|881.55|878.75|880.75|877.95|0
1659390000000|2022-08-01 21:40:00|881.15|878.35|880.46|877.66|881.15|878.35|880.42|877.62|0
1659390300000|2022-08-01 21:45:00|880.42|877.62|881.01|878.21|881.26|878.46|880.13|877.33|0
1659390600000|2022-08-01 21:50:00|881.08|878.28|880.53|877.73|881.08|878.28|880.38|877.58|0
1659390900000|2022-08-01 21:55:00|880.57|877.77|881.19|878.39|881.19|878.39|880.53|877.73|0
1659391200000|2022-08-01 22:00:00|880.17|877.37|883.29|880.49|883.67|880.87|880.17|877.37|0
1659391500000|2022-08-01 22:05:00|883.54|880.74|885.04|882.24|885.29|882.49|882.54|879.74|0
1659391800000|2022-08-01 22:10:00|884.67|881.87|883.79|880.99|885.04|882.24|883.79|880.99|0
1659392100000|2022-08-01 22:15:00|883.54|880.74|884.79|881.99|884.79|881.99|882.54|879.74|0
1659392400000|2022-08-01 22:20:00|884.67|881.87|884.79|881.99|885.79|882.99|884.54|881.74|0
1659392700000|2022-08-01 22:25:00|885.04|882.24|885.04|882.24|885.79|882.99|885.04|882.24|0
1659393000000|2022-08-01 22:30:00|884.54|881.74|885.04|882.24|885.17|882.37|883.29|880.49|0
1659393300000|2022-08-01 22:35:00|885.29|882.49|883.54|880.74|885.92|883.12|883.29|880.49|0
1659393600000|2022-08-01 22:40:00|883.42|880.62|883.79|880.99|884.54|881.74|882.79|879.99|0
1659393900000|2022-08-01 22:45:00|883.54|880.74|883.04|880.24|883.54|880.74|882.54|879.74|0
1659394200000|2022-08-01 22:50:00|882.79|879.99|882.79|879.99|883.17|880.37|882.79|879.99|0
1659394500000|2022-08-01 22:55:00|882.54|879.74|883.04|880.24|883.04|880.24|881.79|878.99|0
1659394800000|2022-08-01 23:00:00|883.29|880.49|881.54|878.74|883.67|880.87|880.79|877.99|0
1659395100000|2022-08-01 23:05:00|881.79|878.99|880.54|877.74|882.54|879.74|879.54|876.74|0
1659395400000|2022-08-01 23:10:00|880.79|877.99|880.54|877.74|881.29|878.49|880.04|877.24|0
1659395700000|2022-08-01 23:15:00|880.67|877.87|883.04|880.24|883.29|880.49|880.67|877.87|0
1659396000000|2022-08-01 23:20:00|882.79|879.99|883.04|880.24|883.29|880.49|882.54|879.74|0
1659396300000|2022-08-01 23:25:00|883.29|880.49|885.04|882.24|885.04|882.24|883.29|880.49|0
1659396600000|2022-08-01 23:30:00|885.29|882.49|885.79|882.99|886.79|883.99|885.29|882.49|0
1659396900000|2022-08-01 23:35:00|885.54|882.74|885.04|882.24|885.92|883.12|885.04|882.24|0
1659397200000|2022-08-01 23:40:00|884.79|881.99|885.54|882.74|885.92|883.12|884.04|881.24|0
1659397500000|2022-08-01 23:45:00|885.04|882.24|886.79|883.99|887.79|884.99|884.29|881.49|0
1659397800000|2022-08-01 23:50:00|887.29|884.49|886.79|883.99|887.54|884.74|885.29|882.49|0
1659398100000|2022-08-01 23:55:00|886.67|883.87|887.54|884.74|888.04|885.24|885.29|882.49|0
1659398400000|2022-08-02 00:00:00|887.04|884.24|888.79|885.99|889.04|886.24|886.04|883.24|0
1659398700000|2022-08-02 00:05:00|889.04|886.24|889.04|886.24|890.29|887.49|888.79|885.99|0
1659399000000|2022-08-02 00:10:00|889.29|886.49|888.04|885.24|890.04|887.24|887.54|884.74|0
1659399300000|2022-08-02 00:15:00|888.29|885.49|890.67|887.87|891.29|888.49|887.54|884.74|0
1659399600000|2022-08-02 00:20:00|890.54|887.74|891.29|888.49|892.54|889.74|890.29|887.49|0
1659399900000|2022-08-02 00:25:00|891.54|888.74|891.54|888.74|893.04|890.24|891.29|888.49|0
1659400200000|2022-08-02 00:30:00|891.42|888.62|892.04|889.24|892.29|889.49|890.79|887.99|0
1659400500000|2022-08-02 00:35:00|891.79|888.99|892.04|889.24|892.54|889.74|891.04|888.24|0
1659400800000|2022-08-02 00:40:00|891.92|889.12|891.54|888.74|893.29|890.49|891.54|888.74|0
1659401100000|2022-08-02 00:45:00|891.79|888.99|892.79|889.99|893.04|890.24|891.54|888.74|0
1659401400000|2022-08-02 00:50:00|892.92|890.12|893.79|890.99|895.54|892.74|892.92|890.12|0
1659401700000|2022-08-02 00:55:00|894.29|891.49|895.54|892.74|895.67|892.87|894.29|891.49|0
1659402000000|2022-08-02 01:00:00|895.79|892.99|895.29|892.49|896.78|893.98|894.29|891.49|0
1659402300000|2022-08-02 01:05:00|895.54|892.74|895.29|892.49|895.54|892.74|894.54|891.74|0
1659402600000|2022-08-02 01:10:00|895.17|892.37|896.29|893.49|896.54|893.74|895.04|892.24|0
1659402900000|2022-08-02 01:15:00|896.54|893.74|894.54|891.74|897.28|894.48|894.54|891.74|0
1659403200000|2022-08-02 01:20:00|894.29|891.49|894.29|891.49|895.79|892.99|893.29|890.49|0
1659403500000|2022-08-02 01:25:00|894.79|891.99|896.53|893.73|897.03|894.23|894.17|891.37|0
1659403800000|2022-08-02 01:30:00|896.66|893.86|899.78|896.98|900.03|897.23|896.29|893.49|0
1659404100000|2022-08-02 01:35:00|900.03|897.23|901.78|898.98|902.28|899.48|898.78|895.98|0
1659404400000|2022-08-02 01:40:00|902.03|899.23|901.03|898.23|902.28|899.48|900.78|897.98|0
1659404700000|2022-08-02 01:45:00|901.28|898.48|901.03|898.23|901.28|898.48|899.78|896.98|0
1659405000000|2022-08-02 01:50:00|900.78|897.98|899.04|896.24|901.28|898.48|898.29|895.49|0
1659405300000|2022-08-02 01:55:00|898.79|895.99|898.54|895.74|900.29|897.49|898.54|895.74|0
1659405600000|2022-08-02 02:00:00|898.79|895.99|899.54|896.74|900.04|897.24|897.54|894.74|0
1659405900000|2022-08-02 02:05:00|899.29|896.49|899.04|896.24|899.54|896.74|897.79|894.99|0
1659406200000|2022-08-02 02:10:00|899.17|896.37|899.67|896.87|900.54|897.74|899.17|896.37|0
1659406500000|2022-08-02 02:15:00|899.79|896.99|901.54|898.74|901.67|898.87|899.79|896.99|0
1659406800000|2022-08-02 02:20:00|901.79|898.99|902.92|900.12|903.29|900.49|901.67|898.87|0
1659407100000|2022-08-02 02:25:00|902.79|899.99|904.04|901.24|905.04|902.24|902.79|899.99|0
1659407400000|2022-08-02 02:30:00|903.79|900.99|902.54|899.74|904.04|901.24|902.29|899.49|0
1659407700000|2022-08-02 02:35:00|902.79|899.99|902.04|899.24|902.79|899.99|901.54|898.74|0
1659408000000|2022-08-02 02:40:00|901.79|898.99|902.79|899.99|902.79|899.99|901.54|898.74|0
1659408300000|2022-08-02 02:45:00|902.67|899.87|901.79|898.99|902.79|899.99|901.29|898.49|0
1659408600000|2022-08-02 02:50:00|902.04|899.24|901.79|898.99|902.79|899.99|901.54|898.74|0
1659408900000|2022-08-02 02:55:00|902.04|899.24|899.17|896.37|902.29|899.49|899.17|896.37|0
1659409200000|2022-08-02 03:00:00|899.29|896.49|899.17|896.37|899.79|896.99|898.79|895.99|0
1659409500000|2022-08-02 03:05:00|899.04|896.24|899.29|896.49|900.54|897.74|899.04|896.24|0
1659409800000|2022-08-02 03:10:00|899.54|896.74|898.17|895.37|900.04|897.24|898.04|895.24|0
1659410100000|2022-08-02 03:15:00|898.29|895.49|898.92|896.12|899.29|896.49|898.29|895.49|0
1659410400000|2022-08-02 03:20:00|899.04|896.24|898.79|895.99|899.29|896.49|898.54|895.74|0
1659410700000|2022-08-02 03:25:00|898.54|895.74|898.04|895.24|898.79|895.99|897.79|894.99|0
1659411000000|2022-08-02 03:30:00|898.29|895.49|895.54|892.74|898.29|895.49|895.54|892.74|0
1659411300000|2022-08-02 03:35:00|895.79|892.99|895.92|893.12|896.54|893.74|895.54|892.74|0
1659411600000|2022-08-02 03:40:00|896.04|893.24|895.54|892.74|896.04|893.24|894.54|891.74|0
1659411900000|2022-08-02 03:45:00|895.29|892.49|896.29|893.49|896.67|893.87|895.29|892.49|0
1659412200000|2022-08-02 03:50:00|896.42|893.62|896.54|893.74|897.04|894.24|896.17|893.37|0
1659412500000|2022-08-02 03:55:00|896.29|893.49|897.67|894.87|898.04|895.24|896.29|893.49|0
1659412800000|2022-08-02 04:00:00|897.42|894.62|898.04|895.24|898.29|895.49|897.29|894.49|0
1659413100000|2022-08-02 04:05:00|898.29|895.49|897.04|894.24|898.29|895.49|896.54|893.74|0
1659413400000|2022-08-02 04:10:00|896.79|893.99|897.04|894.24|897.42|894.62|896.54|893.74|0
1659413700000|2022-08-02 04:15:00|896.92|894.12|898.04|895.24|898.04|895.24|896.92|894.12|0
1659414000000|2022-08-02 04:20:00|897.79|894.99|898.54|895.74|899.04|896.24|897.79|894.99|0
1659414300000|2022-08-02 04:25:00|898.79|895.99|898.67|895.87|899.29|896.49|898.29|895.49|0
1659414600000|2022-08-02 04:30:00|898.79|895.99|898.54|895.74|899.79|896.99|897.79|894.99|0
1659414900000|2022-08-02 04:35:00|898.29|895.49|899.04|896.24|899.29|896.49|898.29|895.49|0
1659415200000|2022-08-02 04:40:00|899.29|896.49|899.54|896.74|899.79|896.99|898.79|895.99|0
1659415500000|2022-08-02 04:45:00|899.42|896.62|898.79|895.99|899.54|896.74|898.54|895.74|0
1659415800000|2022-08-02 04:50:00|898.67|895.87|899.29|896.49|899.79|896.99|898.54|895.74|0
1659416100000|2022-08-02 04:55:00|899.42|896.62|898.04|895.24|899.54|896.74|898.04|895.24|0
1659416400000|2022-08-02 05:00:00|898.29|895.49|896.92|894.12|898.29|895.49|896.29|893.49|0
1659416700000|2022-08-02 05:05:00|896.79|893.99|896.54|893.74|896.79|893.99|895.04|892.24|0
1659417000000|2022-08-02 05:10:00|896.67|893.87|896.04|893.24|897.04|894.24|896.04|893.24|0
1659417300000|2022-08-02 05:15:00|895.79|892.99|899.04|896.24|899.17|896.37|895.54|892.74|0
1659417600000|2022-08-02 05:20:00|899.29|896.49|898.04|895.24|899.54|896.74|897.54|894.74|0
1659417900000|2022-08-02 05:25:00|898.29|895.49|899.54|896.74|899.79|896.99|897.29|894.49|0
1659418200000|2022-08-02 05:30:00|899.67|896.87|901.29|898.49|901.79|898.99|899.04|896.24|0
1659418500000|2022-08-02 05:35:00|901.04|898.24|902.04|899.24|902.79|899.99|900.79|897.99|0
1659418800000|2022-08-02 05:40:00|901.79|898.99|901.54|898.74|901.79|898.99|900.79|897.99|0
1659419100000|2022-08-02 05:45:00|901.67|898.87|900.29|897.49|901.79|898.99|899.79|896.99|0
1659419400000|2022-08-02 05:50:00|900.04|897.24|900.54|897.74|901.04|898.24|900.04|897.24|0
1659419700000|2022-08-02 05:55:00|900.29|897.49|901.04|898.24|902.04|899.24|900.29|897.49|0
1659420000000|2022-08-02 06:00:00|901.29|898.49|898.54|895.74|901.29|898.49|898.29|895.49|0
1659420300000|2022-08-02 06:05:00|898.29|895.49|898.78|895.98|898.78|895.98|897.29|894.49|0
1659420600000|2022-08-02 06:10:00|899.03|896.23|897.78|894.98|899.03|896.23|897.28|894.48|0
1659420900000|2022-08-02 06:15:00|897.66|894.86|897.03|894.23|898.28|895.48|896.53|893.73|0
1659421200000|2022-08-02 06:20:00|896.78|893.98|898.78|895.98|901.03|898.23|896.53|893.73|0
1659421500000|2022-08-02 06:25:00|898.53|895.73|898.66|895.86|899.78|896.98|898.28|895.48|0
1659421800000|2022-08-02 06:30:00|898.53|895.73|901.03|898.23|901.53|898.73|897.78|894.98|0
1659422100000|2022-08-02 06:35:00|901.28|898.48|901.28|898.48|902.03|899.23|900.28|897.48|0
1659422400000|2022-08-02 06:40:00|901.53|898.73|900.78|897.98|902.28|899.48|900.53|897.73|0
1659422700000|2022-08-02 06:45:00|900.66|897.86|899.78|896.98|901.03|898.23|899.28|896.48|0
1659423000000|2022-08-02 06:50:00|900.03|897.23|900.78|897.98|901.53|898.73|899.53|896.73|0
1659423300000|2022-08-02 06:55:00|900.66|897.86|899.78|896.98|900.91|898.11|899.53|896.73|0
1659423600000|2022-08-02 07:00:00|899.53|896.73|902.28|899.48|902.78|899.98|898.28|895.48|0
1659423900000|2022-08-02 07:05:00|902.08|899.68|907.21|904.81|910.08|907.68|901.83|899.43|0
1659424200000|2022-08-02 07:10:00|907.08|904.68|908.08|905.68|908.58|906.18|905.58|903.18|0
1659424500000|2022-08-02 07:15:00|908.21|905.81|908.83|906.43|913.08|910.68|907.83|905.43|0
1659424800000|2022-08-02 07:20:00|909.33|906.93|907.08|904.68|910.83|908.43|906.08|903.68|0
1659425100000|2022-08-02 07:25:00|906.83|904.43|906.46|904.06|908.83|906.43|906.33|903.93|0
1659425400000|2022-08-02 07:30:00|906.83|904.43|906.83|904.43|910.58|908.18|906.58|904.18|0
1659425700000|2022-08-02 07:35:00|906.58|904.18|902.58|900.18|907.58|905.18|901.83|899.43|0
1659426000000|2022-08-02 07:40:00|902.33|899.93|903.08|900.68|903.08|900.68|901.08|898.68|0
1659426300000|2022-08-02 07:45:00|902.83|900.43|900.58|898.18|902.83|900.43|899.83|897.43|0
1659426600000|2022-08-02 07:50:00|900.33|897.93|901.33|898.93|901.46|899.06|898.83|896.43|0
1659426900000|2022-08-02 07:55:00|901.08|898.68|902.58|900.18|902.83|900.43|899.83|897.43|0
1659427200000|2022-08-02 08:00:00|902.83|900.43|901.83|899.43|903.08|900.68|900.08|897.68|0
1659427500000|2022-08-02 08:05:00|901.96|899.56|901.46|899.06|902.96|900.56|899.83|897.43|0
1659427800000|2022-08-02 08:10:00|901.33|898.93|904.33|901.93|904.83|902.43|901.33|898.93|0
1659428100000|2022-08-02 08:15:00|904.08|901.68|906.46|904.06|906.83|904.43|903.96|901.56|0
1659428400000|2022-08-02 08:20:00|906.83|904.43|902.71|900.31|907.33|904.93|902.08|899.68|0
1659428700000|2022-08-02 08:25:00|902.58|900.18|902.58|900.18|903.83|901.43|901.83|899.43|0
1659429000000|2022-08-02 08:30:00|902.33|899.93|903.83|901.43|904.58|902.18|901.83|899.43|0
1659429300000|2022-08-02 08:35:00|904.33|901.93|908.08|905.68|908.33|905.93|904.33|901.93|0
1659429600000|2022-08-02 08:40:00|908.33|905.93|908.83|906.43|909.33|906.93|907.46|905.06|0
1659429900000|2022-08-02 08:45:00|908.58|906.18|909.08|906.68|910.71|908.31|908.33|905.93|0
1659430200000|2022-08-02 08:50:00|909.58|907.18|907.83|905.43|909.83|907.43|907.33|904.93|0
1659430500000|2022-08-02 08:55:00|907.58|905.18|907.33|904.93|908.33|905.93|907.08|904.68|0
1659430800000|2022-08-02 09:00:00|907.46|905.06|906.46|904.06|908.33|905.93|905.83|903.43|0
1659431100000|2022-08-02 09:05:00|906.33|903.93|906.58|904.18|907.21|904.81|906.08|903.68|0
1659431400000|2022-08-02 09:10:00|906.33|903.93|905.58|903.18|907.33|904.93|905.46|903.06|0
1659431700000|2022-08-02 09:15:00|905.83|903.43|904.83|902.43|905.83|903.43|904.59|902.19|0
1659432000000|2022-08-02 09:20:00|904.59|902.19|906.83|904.43|906.83|904.43|904.59|902.19|0
1659432300000|2022-08-02 09:25:00|907.08|904.68|906.58|904.18|908.46|906.06|906.46|904.06|0
1659432600000|2022-08-02 09:30:00|906.33|903.93|908.33|905.93|910.83|908.43|905.58|903.18|0
1659432900000|2022-08-02 09:35:00|908.46|906.06|909.33|906.93|909.33|906.93|907.08|904.68|0
1659433200000|2022-08-02 09:40:00|909.21|906.81|906.83|904.43|909.21|906.81|906.33|903.93|0
1659433500000|2022-08-02 09:45:00|906.96|904.56|907.46|905.06|908.33|905.93|906.96|904.56|0
1659433800000|2022-08-02 09:50:00|907.58|905.18|911.33|908.93|911.58|909.18|907.33|904.93|0
1659434100000|2022-08-02 09:55:00|911.08|908.68|912.33|909.93|912.58|910.18|910.46|908.06|0
1659434400000|2022-08-02 10:00:00|912.08|909.68|911.83|909.43|912.08|909.68|910.08|907.68|0
1659434700000|2022-08-02 10:05:00|912.08|909.68|912.33|909.93|913.58|911.18|912.08|909.68|0
1659435000000|2022-08-02 10:10:00|912.46|910.06|910.58|908.18|912.83|910.43|910.58|908.18|0
1659435300000|2022-08-02 10:15:00|910.96|908.56|914.83|912.43|917.33|914.93|910.58|908.18|0
1659435600000|2022-08-02 10:20:00|915.08|912.68|914.58|912.18|915.21|912.81|913.58|911.18|0
1659435900000|2022-08-02 10:25:00|914.33|911.93|915.08|912.68|915.33|912.93|913.83|911.43|0
1659436200000|2022-08-02 10:30:00|915.33|912.93|916.33|913.93|916.58|914.18|914.46|912.06|0
1659436500000|2022-08-02 10:35:00|916.46|914.06|914.33|911.93|917.33|914.93|913.83|911.43|0
1659436800000|2022-08-02 10:40:00|914.58|912.18|912.58|910.18|914.83|912.43|912.08|909.68|0
1659437100000|2022-08-02 10:45:00|912.83|910.43|914.21|911.81|914.21|911.81|912.08|909.68|0
1659437400000|2022-08-02 10:50:00|914.33|911.93|914.58|912.18|914.83|912.43|912.58|910.18|0
1659437700000|2022-08-02 10:55:00|914.33|911.93|911.84|909.44|915.08|912.68|911.59|909.19|0
1659438000000|2022-08-02 11:00:00|911.97|909.57|906.34|903.94|912.58|910.18|905.09|902.69|0
1659438300000|2022-08-02 11:05:00|906.59|904.19|909.34|906.94|909.84|907.44|906.59|904.19|0
1659438600000|2022-08-02 11:10:00|909.59|907.19|907.97|905.57|909.59|907.19|907.09|904.69|0
1659438900000|2022-08-02 11:15:00|908.09|905.69|907.34|904.94|908.34|905.94|906.09|903.69|0
1659439200000|2022-08-02 11:20:00|907.09|904.69|904.83|902.43|907.59|905.19|904.58|902.18|0
1659439500000|2022-08-02 11:25:00|904.58|902.18|905.58|903.18|906.08|903.68|904.58|902.18|0
1659439800000|2022-08-02 11:30:00|905.83|903.43|903.33|900.93|906.08|903.68|902.58|900.18|0
1659440100000|2022-08-02 11:35:00|903.58|901.18|904.58|902.18|905.08|902.68|903.33|900.93|0
1659440400000|2022-08-02 11:40:00|904.08|901.68|906.83|904.43|907.08|904.68|903.83|901.43|0
1659440700000|2022-08-02 11:45:00|906.96|904.56|905.58|903.18|907.08|904.68|904.83|902.43|0
1659441000000|2022-08-02 11:50:00|905.46|903.06|905.08|902.68|907.08|904.68|904.83|902.43|0
1659441300000|2022-08-02 11:55:00|905.21|902.81|906.33|903.93|906.83|904.43|904.83|902.43|0
1659441600000|2022-08-02 12:00:00|906.83|904.43|903.58|901.18|906.83|904.43|903.33|900.93|0
1659441900000|2022-08-02 12:05:00|903.83|901.43|904.33|901.93|905.33|902.93|903.58|901.18|0
1659442200000|2022-08-02 12:10:00|904.58|902.18|905.33|902.93|905.83|903.43|903.83|901.43|0
1659442500000|2022-08-02 12:15:00|905.46|903.06|908.33|905.93|908.33|905.93|905.08|902.68|0
1659442800000|2022-08-02 12:20:00|908.58|906.18|905.58|903.18|908.83|906.43|905.33|902.93|0
1659443100000|2022-08-02 12:25:00|905.33|902.93|907.08|904.68|908.58|906.18|905.33|902.93|0
1659443400000|2022-08-02 12:30:00|906.83|904.43|906.83|904.43|906.96|904.56|904.58|902.18|0
1659443700000|2022-08-02 12:35:00|906.58|904.18|907.33|904.93|908.33|905.93|906.58|904.18|0
1659444000000|2022-08-02 12:40:00|906.96|904.56|910.33|907.93|910.33|907.93|906.96|904.56|0
1659444300000|2022-08-02 12:45:00|910.08|907.68|910.33|907.93|911.08|908.68|908.58|906.18|0
1659444600000|2022-08-02 12:50:00|910.08|907.68|910.58|908.18|910.83|908.43|909.33|906.93|0
1659444900000|2022-08-02 12:55:00|910.33|907.93|906.08|903.68|910.46|908.06|905.96|903.56|0
1659445200000|2022-08-02 13:00:00|905.83|903.43|907.33|904.93|907.58|905.18|905.33|902.93|0
1659445500000|2022-08-02 13:05:00|906.83|904.43|900.33|897.93|907.33|904.93|900.08|897.68|0
1659445800000|2022-08-02 13:10:00|899.83|897.43|897.58|895.18|900.83|898.43|897.08|894.68|0
1659446100000|2022-08-02 13:15:00|897.71|895.31|900.08|897.68|900.33|897.93|897.33|894.93|0
1659446400000|2022-08-02 13:20:00|900.33|897.93|900.58|898.18|901.83|899.43|899.58|897.18|0
1659446700000|2022-08-02 13:25:00|900.33|897.93|897.33|894.93|900.58|898.18|897.33|894.93|0
1659447000000|2022-08-02 13:30:00|898.58|896.18|897.08|894.68|901.08|898.68|891.33|888.93|0
1659447300000|2022-08-02 13:35:00|897.33|894.93|899.33|896.93|906.08|903.68|897.08|894.68|0
1659447600000|2022-08-02 13:40:00|899.58|897.18|905.08|902.68|905.58|903.18|897.33|894.93|0
1659447900000|2022-08-02 13:45:00|904.33|901.93|902.33|899.93|905.33|902.93|893.83|891.43|0
1659448200000|2022-08-02 13:50:00|902.58|900.18|908.33|905.93|909.58|907.18|898.83|896.43|0
1659448500000|2022-08-02 13:55:00|909.08|906.68|902.33|899.93|911.83|909.43|898.83|896.43|0
1659448800000|2022-08-02 14:00:00|902.83|900.43|907.08|904.68|909.58|907.18|902.58|900.18|0
1659449100000|2022-08-02 14:05:00|906.58|904.18|912.58|910.18|912.58|910.18|902.08|899.68|0
1659449400000|2022-08-02 14:10:00|913.33|910.93|909.33|906.93|919.33|916.93|907.58|905.18|0
1659449700000|2022-08-02 14:15:00|909.08|906.68|903.83|901.43|909.83|907.43|903.33|900.93|0
1659450000000|2022-08-02 14:20:00|903.33|900.93|906.08|903.68|907.83|905.43|899.08|896.68|0
1659450300000|2022-08-02 14:25:00|906.33|903.93|897.58|895.18|907.83|905.43|897.58|895.18|0
1659450600000|2022-08-02 14:30:00|895.58|893.18|897.83|895.43|899.83|897.43|893.33|890.93|0
1659450900000|2022-08-02 14:35:00|897.08|894.68|895.83|893.43|900.33|897.93|894.08|891.68|0
1659451200000|2022-08-02 14:40:00|896.08|893.68|888.34|885.94|897.33|894.93|887.09|884.69|0
1659451500000|2022-08-02 14:45:00|887.84|885.44|885.59|883.19|892.58|890.18|885.59|883.19|0
1659451800000|2022-08-02 14:50:00|885.34|882.94|875.59|873.19|886.09|883.69|874.84|872.44|0
1659452100000|2022-08-02 14:55:00|875.84|873.44|883.59|881.19|885.09|882.69|875.59|873.19|0
1659452400000|2022-08-02 15:00:00|883.34|880.94|885.83|883.43|886.33|883.93|881.34|878.94|0
1659452700000|2022-08-02 15:05:00|885.33|882.93|887.08|884.68|889.33|886.93|884.58|882.18|0
1659453000000|2022-08-02 15:10:00|886.83|884.43|890.58|888.18|890.58|888.18|886.83|884.43|0
1659453300000|2022-08-02 15:15:00|890.33|887.93|888.33|885.93|892.33|889.93|886.58|884.18|0
1659453600000|2022-08-02 15:20:00|888.58|886.18|889.33|886.93|892.58|890.18|887.83|885.43|0
1659453900000|2022-08-02 15:25:00|889.08|886.68|884.33|881.93|890.08|887.68|883.08|880.68|0
1659454200000|2022-08-02 15:30:00|884.08|881.68|889.33|886.93|893.33|890.93|883.83|881.43|0
1659454500000|2022-08-02 15:35:00|889.58|887.18|882.58|880.18|889.58|887.18|881.83|879.43|0
1659454800000|2022-08-02 15:40:00|882.83|880.43|879.58|877.18|884.08|881.68|877.83|875.43|0
1659455100000|2022-08-02 15:45:00|879.08|876.68|879.33|876.93|882.83|880.43|878.83|876.43|0
1659455400000|2022-08-02 15:50:00|879.08|876.68|879.83|877.43|881.08|878.68|878.83|876.43|0
1659455700000|2022-08-02 15:55:00|879.58|877.18|881.58|879.18|882.33|879.93|877.83|875.43|0
1659456000000|2022-08-02 16:00:00|881.33|878.93|875.33|872.93|882.83|880.43|874.33|871.93|0
1659456300000|2022-08-02 16:05:00|875.58|873.18|877.08|874.68|877.83|875.43|874.83|872.43|0
1659456600000|2022-08-02 16:10:00|877.33|874.93|872.96|870.56|878.08|875.68|872.08|869.68|0
1659456900000|2022-08-02 16:15:00|872.83|870.43|868.08|865.68|873.08|870.68|868.08|865.68|0
1659457200000|2022-08-02 16:20:00|867.83|865.43|864.08|861.68|868.83|866.43|863.83|861.43|0
1659457500000|2022-08-02 16:25:00|863.83|861.43|863.33|860.93|865.83|863.43|863.33|860.93|0
1659457800000|2022-08-02 16:30:00|862.83|860.43|864.33|861.93|866.08|863.68|862.58|860.18|0
1659458100000|2022-08-02 16:35:00|864.08|861.68|861.08|858.68|865.83|863.43|860.83|858.43|0
1659458400000|2022-08-02 16:40:00|861.58|859.18|859.08|856.68|862.08|859.68|859.08|856.68|0
1659458700000|2022-08-02 16:45:00|859.58|857.18|860.08|857.68|862.58|860.18|859.58|857.18|0
1659459000000|2022-08-02 16:50:00|860.33|857.93|859.58|857.18|862.58|860.18|858.58|856.18|0
1659459300000|2022-08-02 16:55:00|859.33|856.93|862.08|859.68|863.33|860.93|859.08|856.68|0
1659459600000|2022-08-02 17:00:00|862.33|859.93|864.83|862.43|867.58|865.18|862.08|859.68|0
1659459900000|2022-08-02 17:05:00|865.33|862.93|865.33|862.93|869.33|866.93|864.33|861.93|0
1659460200000|2022-08-02 17:10:00|865.58|863.18|865.83|863.43|867.08|864.68|864.33|861.93|0
1659460500000|2022-08-02 17:15:00|865.58|863.18|866.58|864.18|866.58|864.18|864.58|862.18|0
1659460800000|2022-08-02 17:20:00|866.83|864.43|872.58|870.18|872.58|870.18|866.33|863.93|0
1659461100000|2022-08-02 17:25:00|872.83|870.43|880.83|878.43|882.58|880.18|872.08|869.68|0
1659461400000|2022-08-02 17:30:00|881.33|878.93|891.58|889.18|891.58|889.18|881.33|878.93|0
1659461700000|2022-08-02 17:35:00|892.08|889.68|894.58|892.18|896.08|893.68|889.71|887.31|0
1659462000000|2022-08-02 17:40:00|894.33|891.93|891.71|889.31|895.96|893.56|890.58|888.18|0
1659462300000|2022-08-02 17:45:00|891.83|889.43|897.08|894.68|897.83|895.43|890.58|888.18|0
1659462600000|2022-08-02 17:50:00|897.83|895.43|893.33|890.93|900.08|897.68|893.33|890.93|0
1659462900000|2022-08-02 17:55:00|893.58|891.18|893.33|890.93|895.83|893.43|892.58|890.18|0
1659463200000|2022-08-02 18:00:00|893.83|891.43|894.21|891.81|897.33|894.93|891.83|889.43|0
1659463500000|2022-08-02 18:05:00|894.33|891.93|884.83|882.43|895.33|892.93|884.83|882.43|0
1659463800000|2022-08-02 18:10:00|885.08|882.68|887.58|885.18|889.08|886.68|884.58|882.18|0
1659464100000|2022-08-02 18:15:00|887.83|885.43|890.83|888.43|892.08|889.68|887.58|885.18|0
1659464400000|2022-08-02 18:20:00|890.58|888.18|887.08|884.68|891.83|889.43|884.58|882.18|0
1659464700000|2022-08-02 18:25:00|886.58|884.18|885.08|882.68|887.58|885.18|884.33|881.93|0
1659465000000|2022-08-02 18:30:00|885.58|883.18|882.84|880.44|886.08|883.68|880.84|878.44|0
1659465300000|2022-08-02 18:35:00|883.09|880.69|887.08|884.68|888.83|886.43|882.84|880.44|0
1659465600000|2022-08-02 18:40:00|886.83|884.43|885.33|882.93|886.83|884.43|884.08|881.68|0
1659465900000|2022-08-02 18:45:00|885.83|883.43|886.58|884.18|893.08|890.68|885.83|883.43|0
1659466200000|2022-08-02 18:50:00|886.21|883.81|890.58|888.18|893.58|891.18|883.84|881.44|0
1659466500000|2022-08-02 18:55:00|891.08|888.68|893.33|890.93|896.33|893.93|890.58|888.18|0
1659466800000|2022-08-02 19:00:00|893.83|891.43|891.83|889.43|894.33|891.93|890.33|887.93|0
1659467100000|2022-08-02 19:05:00|892.08|889.68|894.58|892.18|895.33|892.93|890.33|887.93|0
1659467400000|2022-08-02 19:10:00|894.83|892.43|893.58|891.18|898.08|895.68|893.33|890.93|0
1659467700000|2022-08-02 19:15:00|892.33|889.93|901.83|899.43|903.83|901.43|892.33|889.93|0
1659468000000|2022-08-02 19:20:00|902.58|900.18|902.58|900.18|904.58|902.18|899.58|897.18|0
1659468300000|2022-08-02 19:25:00|902.33|899.93|894.83|892.43|902.58|900.18|894.08|891.68|0
1659468600000|2022-08-02 19:30:00|895.83|893.43|895.08|892.68|898.83|896.43|894.08|891.68|0
1659468900000|2022-08-02 19:35:00|894.58|892.18|894.33|891.93|895.08|892.68|889.33|886.93|0
1659469200000|2022-08-02 19:40:00|893.83|891.43|893.83|891.43|898.08|895.68|893.83|891.43|0
1659469500000|2022-08-02 19:45:00|893.33|890.93|900.08|897.68|902.08|899.68|893.33|890.93|0
1659469800000|2022-08-02 19:50:00|900.83|898.43|904.33|901.93|904.83|902.43|899.33|896.93|0
1659470100000|2022-08-02 19:55:00|905.08|902.68|906.83|904.43|909.08|906.68|904.08|901.68|0
1659470400000|2022-08-02 20:00:00|907.33|904.93|907.33|904.93|907.58|905.18|905.83|903.43|0
1659470700000|2022-08-02 20:05:00|907.08|904.68|909.08|906.68|911.83|909.43|906.83|904.43|0
1659471000000|2022-08-02 20:10:00|908.83|906.43|908.58|906.18|911.08|908.68|908.58|906.18|0
1659471300000|2022-08-02 20:15:00|909.03|906.23|910.78|907.98|910.78|907.98|908.66|905.86|0
1659471600000|2022-08-02 20:20:00|910.53|907.73|910.53|907.73|911.53|908.73|909.78|906.98|0
1659471900000|2022-08-02 20:25:00|910.28|907.48|911.03|908.23|911.53|908.73|909.78|906.98|0
1659472200000|2022-08-02 20:30:00|910.78|907.98|910.53|907.73|911.03|908.23|910.03|907.23|0
1659472500000|2022-08-02 20:35:00|910.41|907.61|910.78|907.98|910.78|907.98|910.03|907.23|0
1659472800000|2022-08-02 20:40:00|910.53|907.73|908.53|905.73|911.03|908.23|907.78|904.98|0
1659473100000|2022-08-02 20:45:00|908.28|905.48|906.53|903.73|908.53|905.73|906.03|903.23|0
1659473400000|2022-08-02 20:50:00|906.41|903.61|906.16|903.36|907.03|904.23|906.16|903.36|0
1659473700000|2022-08-02 20:55:00|906.03|903.23|905.06|902.26|906.91|904.11|904.66|901.86|0
1659474000000|2022-08-02 21:00:00|905.79|902.99|905.94|903.14|905.98|903.18|905.43|902.63|0
1659474300000|2022-08-02 21:05:00|905.9|903.1|905.46|902.66|905.9|903.1|905.43|902.63|0
1659474600000|2022-08-02 21:10:00|905.43|902.63|905.17|902.37|905.43|902.63|905.17|902.37|0
1659474900000|2022-08-02 21:15:00|905.21|902.41|904.85|902.05|905.21|902.41|904.7|901.9|0
1659475200000|2022-08-02 21:20:00|904.7|901.9|904.67|901.87|904.85|902.05|904.63|901.83|0
1659475500000|2022-08-02 21:25:00|904.78|901.98|904.85|902.05|905.21|902.41|904.78|901.98|0
1659475800000|2022-08-02 21:30:00|904.92|902.12|904.89|902.09|905.03|902.23|904.74|901.94|0
1659476100000|2022-08-02 21:35:00|904.85|902.05|904.89|902.09|905.21|902.41|904.81|902.01|0
1659476400000|2022-08-02 21:40:00|904.85|902.05|904.7|901.9|904.89|902.09|904.37|901.57|0
1659476700000|2022-08-02 21:45:00|904.78|901.98|904.67|901.87|905.06|902.26|904.67|901.87|0
1659477000000|2022-08-02 21:50:00|904.7|901.9|904.74|901.94|905.1|902.3|904.37|901.57|0
1659477300000|2022-08-02 21:55:00|904.81|902.01|904.47|901.67|905.04|902.24|904.36|901.56|0
1659477600000|2022-08-02 22:00:00|903.66|900.86|903.53|900.73|903.66|900.86|901.03|898.23|0
1659477900000|2022-08-02 22:05:00|903.28|900.48|900.53|897.73|903.78|900.98|900.03|897.23|0
1659478200000|2022-08-02 22:10:00|900.28|897.48|902.78|899.98|903.03|900.23|899.78|896.98|0
1659478500000|2022-08-02 22:15:00|902.53|899.73|902.28|899.48|902.78|899.98|901.53|898.73|0
1659478800000|2022-08-02 22:20:00|902.41|899.61|905.03|902.23|905.03|902.23|901.78|898.98|0
1659479100000|2022-08-02 22:25:00|905.28|902.48|904.03|901.23|905.28|902.48|903.03|900.23|0
1659479400000|2022-08-02 22:30:00|903.53|900.73|902.03|899.23|903.78|900.98|901.78|898.98|0
1659479700000|2022-08-02 22:35:00|901.78|898.98|900.03|897.23|901.78|898.98|899.03|896.23|0
1659480000000|2022-08-02 22:40:00|900.28|897.48|899.53|896.73|900.28|897.48|899.28|896.48|0
1659480300000|2022-08-02 22:45:00|899.28|896.48|900.53|897.73|901.28|898.48|899.03|896.23|0
1659480600000|2022-08-02 22:50:00|900.78|897.98|900.03|897.23|900.78|897.98|899.53|896.73|0
1659480900000|2022-08-02 22:55:00|899.78|896.98|902.41|899.61|902.78|899.98|899.78|896.98|0
1659481200000|2022-08-02 23:00:00|902.53|899.73|902.78|899.98|903.78|900.98|902.53|899.73|0
1659481500000|2022-08-02 23:05:00|902.53|899.73|901.78|898.98|903.28|900.48|901.78|898.98|0
1659481800000|2022-08-02 23:10:00|902.03|899.23|902.28|899.48|902.53|899.73|900.78|897.98|0
1659482100000|2022-08-02 23:15:00|902.03|899.23|901.53|898.73|903.03|900.23|901.53|898.73|0
1659482400000|2022-08-02 23:20:00|901.78|898.98|902.03|899.23|902.28|899.48|901.53|898.73|0
1659482700000|2022-08-02 23:25:00|901.78|898.98|900.78|897.98|901.78|898.98|900.78|897.98|0
1659483000000|2022-08-02 23:30:00|900.66|897.86|902.16|899.36|903.03|900.23|900.53|897.73|0
1659483300000|2022-08-02 23:35:00|902.28|899.48|905.28|902.48|906.03|903.23|901.78|898.98|0
1659483600000|2022-08-02 23:40:00|905.53|902.73|905.03|902.23|906.28|903.48|905.03|902.23|0
1659483900000|2022-08-02 23:45:00|905.28|902.48|906.28|903.48|906.53|903.73|905.03|902.23|0
1659484200000|2022-08-02 23:50:00|906.53|903.73|907.53|904.73|907.78|904.98|905.78|902.98|0
1659484500000|2022-08-02 23:55:00|907.78|904.98|907.78|904.98|908.53|905.73|907.28|904.48|0
1659484800000|2022-08-03 00:00:00|908.28|905.48|908.28|905.48|909.78|906.98|907.53|904.73|0
1659485100000|2022-08-03 00:05:00|908.53|905.73|905.91|903.11|908.53|905.73|904.03|901.23|0
1659485400000|2022-08-03 00:10:00|906.03|903.23|909.03|906.23|909.78|906.98|906.03|903.23|0
1659485700000|2022-08-03 00:15:00|908.78|905.98|906.78|903.98|909.78|906.98|906.03|903.23|0
1659486000000|2022-08-03 00:20:00|906.53|903.73|910.28|907.48|911.78|908.98|906.03|903.23|0
1659486300000|2022-08-03 00:25:00|910.03|907.23|912.28|909.48|913.03|910.23|910.03|907.23|0
1659486600000|2022-08-03 00:30:00|911.53|908.73|911.03|908.23|912.28|909.48|910.53|907.73|0
1659486900000|2022-08-03 00:35:00|911.16|908.36|910.16|907.36|911.78|908.98|909.16|906.36|0
1659487200000|2022-08-03 00:40:00|910.28|907.48|916.78|913.98|917.03|914.23|910.28|907.48|0
1659487500000|2022-08-03 00:45:00|916.03|913.23|915.41|912.61|916.78|913.98|915.03|912.23|0
1659487800000|2022-08-03 00:50:00|915.28|912.48|913.28|910.48|915.28|912.48|912.78|909.98|0
1659488100000|2022-08-03 00:55:00|913.53|910.73|911.53|908.73|914.16|911.36|911.28|908.48|0
1659488400000|2022-08-03 01:00:00|911.66|908.86|911.28|908.48|912.16|909.36|910.53|907.73|0
1659488700000|2022-08-03 01:05:00|911.53|908.73|909.28|906.48|911.66|908.86|909.28|906.48|0
1659489000000|2022-08-03 01:10:00|908.78|905.98|908.28|905.48|909.53|906.73|908.03|905.23|0
1659489300000|2022-08-03 01:15:00|908.03|905.23|906.03|903.23|908.03|905.23|904.78|901.98|0
1659489600000|2022-08-03 01:20:00|906.16|903.36|907.03|904.23|907.03|904.23|905.03|902.23|0
1659489900000|2022-08-03 01:25:00|907.28|904.48|907.03|904.23|908.28|905.48|906.28|903.48|0
1659490200000|2022-08-03 01:30:00|906.53|903.73|903.78|900.98|907.91|905.11|903.53|900.73|0
1659490500000|2022-08-03 01:35:00|903.66|900.86|906.16|903.36|906.78|903.98|903.53|900.73|0
1659490800000|2022-08-03 01:40:00|905.91|903.11|904.28|901.48|906.78|903.98|903.28|900.48|0
1659491100000|2022-08-03 01:45:00|904.03|901.23|905.03|902.23|906.03|903.23|903.03|900.23|0
1659491400000|2022-08-03 01:50:00|904.78|901.98|903.53|900.73|904.78|901.98|901.28|898.48|0
1659491700000|2022-08-03 01:55:00|903.78|900.98|903.53|900.73|904.03|901.23|902.91|900.11|0
1659492000000|2022-08-03 02:00:00|903.28|900.48|900.41|897.61|903.53|900.73|899.03|896.23|0
1659492300000|2022-08-03 02:05:00|900.16|897.36|901.28|898.48|901.28|898.48|899.53|896.73|0
1659492600000|2022-08-03 02:10:00|901.03|898.23|901.78|898.98|902.28|899.48|901.03|898.23|0
1659492900000|2022-08-03 02:15:00|902.03|899.23|903.03|900.23|903.03|900.23|901.78|898.98|0
1659493200000|2022-08-03 02:20:00|902.78|899.98|904.28|901.48|904.28|901.48|902.53|899.73|0
1659493500000|2022-08-03 02:25:00|903.91|901.11|904.28|901.48|905.03|902.23|903.53|900.73|0
1659493800000|2022-08-03 02:30:00|904.03|901.23|903.28|900.48|904.03|901.23|902.53|899.73|0
1659494100000|2022-08-03 02:35:00|903.53|900.73|902.78|899.98|903.78|900.98|902.78|899.98|0
1659494400000|2022-08-03 02:40:00|902.53|899.73|904.28|901.48|904.28|901.48|901.78|898.98|0
1659494700000|2022-08-03 02:45:00|904.16|901.36|904.03|901.23|905.28|902.48|903.28|900.48|0
1659495000000|2022-08-03 02:50:00|904.28|901.48|903.53|900.73|905.53|902.73|903.53|900.73|0
1659495300000|2022-08-03 02:55:00|903.28|900.48|902.03|899.23|903.28|900.48|901.28|898.48|0
1659495600000|2022-08-03 03:00:00|901.91|899.11|900.78|897.98|902.03|899.23|900.03|897.23|0
1659495900000|2022-08-03 03:05:00|901.03|898.23|901.53|898.73|902.03|899.23|900.53|897.73|0
1659496200000|2022-08-03 03:10:00|901.28|898.48|901.53|898.73|901.53|898.73|900.78|897.98|0
1659496500000|2022-08-03 03:15:00|901.28|898.48|902.28|899.48|902.53|899.73|900.03|897.23|0
1659496800000|2022-08-03 03:20:00|902.53|899.73|901.78|898.98|902.91|900.11|900.53|897.73|0
1659497100000|2022-08-03 03:25:00|901.53|898.73|902.03|899.23|902.03|899.23|900.28|897.48|0
1659497400000|2022-08-03 03:30:00|902.28|899.48|903.28|900.48|903.78|900.98|902.28|899.48|0
1659497700000|2022-08-03 03:35:00|903.16|900.36|902.53|899.73|903.28|900.48|902.03|899.23|0
1659498000000|2022-08-03 03:40:00|902.41|899.61|902.28|899.48|903.03|900.23|901.66|898.86|0
1659498300000|2022-08-03 03:45:00|902.16|899.36|901.03|898.23|902.28|899.48|900.53|897.73|0
1659498600000|2022-08-03 03:50:00|900.91|898.11|902.28|899.48|902.28|899.48|900.53|897.73|0
1659498900000|2022-08-03 03:55:00|902.53|899.73|901.91|899.11|902.78|899.98|901.28|898.48|0
1659499200000|2022-08-03 04:00:00|902.03|899.23|900.03|897.23|902.78|899.98|900.03|897.23|0
1659499500000|2022-08-03 04:05:00|900.28|897.48|898.03|895.23|901.03|898.23|896.91|894.11|0
1659499800000|2022-08-03 04:10:00|898.28|895.48|899.53|896.73|899.91|897.11|897.66|894.86|0
1659500100000|2022-08-03 04:15:00|899.66|896.86|898.66|895.86|900.28|897.48|898.53|895.73|0
1659500400000|2022-08-03 04:20:00|898.53|895.73|899.03|896.23|899.03|896.23|898.03|895.23|0
1659500700000|2022-08-03 04:25:00|898.91|896.11|899.03|896.23|899.78|896.98|898.78|895.98|0
1659501000000|2022-08-03 04:30:00|898.78|895.98|899.53|896.73|900.28|897.48|898.78|895.98|0
1659501300000|2022-08-03 04:35:00|899.41|896.61|899.28|896.48|900.28|897.48|899.28|896.48|0
1659501600000|2022-08-03 04:40:00|899.41|896.61|899.03|896.23|899.78|896.98|899.03|896.23|0
1659501900000|2022-08-03 04:45:00|898.78|895.98|898.28|895.48|899.03|896.23|897.41|894.61|0
1659502200000|2022-08-03 04:50:00|898.03|895.23|899.53|896.73|900.78|897.98|898.03|895.23|0
1659502500000|2022-08-03 04:55:00|899.78|896.98|901.03|898.23|901.53|898.73|899.53|896.73|0
1659502800000|2022-08-03 05:00:00|900.78|897.98|900.28|897.48|900.78|897.98|899.28|896.48|0
1659503100000|2022-08-03 05:05:00|900.53|897.73|899.78|896.98|901.03|898.23|899.03|896.23|0
1659503400000|2022-08-03 05:10:00|899.91|897.11|898.03|895.23|900.28|897.48|898.03|895.23|0
1659503700000|2022-08-03 05:15:00|897.53|894.73|898.78|895.98|898.78|895.98|897.53|894.73|0
1659504000000|2022-08-03 05:20:00|899.03|896.23|897.03|894.23|899.03|896.23|897.03|894.23|0
1659504300000|2022-08-03 05:25:00|896.53|893.73|897.28|894.48|897.28|894.48|895.03|892.23|0
1659504600000|2022-08-03 05:30:00|897.41|894.61|895.28|892.48|897.41|894.61|895.03|892.23|0
1659504900000|2022-08-03 05:35:00|895.53|892.73|895.53|892.73|896.78|893.98|895.16|892.36|0
1659505200000|2022-08-03 05:40:00|895.41|892.61|896.28|893.48|896.28|893.48|895.03|892.23|0
1659505500000|2022-08-03 05:45:00|896.53|893.73|897.28|894.48|897.78|894.98|896.03|893.23|0
1659505800000|2022-08-03 05:50:00|897.03|894.23|896.91|894.11|897.28|894.48|896.03|893.23|0
1659506100000|2022-08-03 05:55:00|897.03|894.23|897.28|894.48|897.53|894.73|896.28|893.48|0
1659506400000|2022-08-03 06:00:00|897.03|894.23|897.03|894.23|897.78|894.98|895.28|892.48|0
1659506700000|2022-08-03 06:05:00|897.28|894.48|895.16|892.36|897.53|894.73|893.91|891.11|0
1659507000000|2022-08-03 06:10:00|895.03|892.23|895.53|892.73|895.78|892.98|894.53|891.73|0
1659507300000|2022-08-03 06:15:00|895.41|892.61|895.78|892.98|896.03|893.23|894.53|891.73|0
1659507600000|2022-08-03 06:20:00|896.03|893.23|897.28|894.48|897.66|894.86|895.78|892.98|0
1659507900000|2022-08-03 06:25:00|897.03|894.23|897.28|894.48|897.78|894.98|896.03|893.23|0
1659508200000|2022-08-03 06:30:00|897.03|894.23|898.03|895.23|898.53|895.73|896.91|894.11|0
1659508500000|2022-08-03 06:35:00|898.16|895.36|897.78|894.98|898.53|895.73|896.53|893.73|0
1659508800000|2022-08-03 06:40:00|897.53|894.73|899.28|896.48|899.53|896.73|897.28|894.48|0
1659509100000|2022-08-03 06:45:00|899.03|896.23|900.03|897.23|900.78|897.98|898.28|895.48|0
1659509400000|2022-08-03 06:50:00|899.78|896.98|898.78|895.98|900.03|897.23|898.53|895.73|0
1659509700000|2022-08-03 06:55:00|898.53|895.73|898.66|895.86|899.03|896.23|898.03|895.23|0
1659510000000|2022-08-03 07:00:00|898.78|895.98|905.78|902.98|906.78|903.98|898.78|895.98|0
1659510300000|2022-08-03 07:05:00|905.33|902.93|902.58|900.18|906.33|903.93|901.96|899.56|0
1659510600000|2022-08-03 07:10:00|902.33|899.93|905.58|903.18|906.08|903.68|900.83|898.43|0
1659510900000|2022-08-03 07:15:00|906.08|903.68|900.46|898.06|906.83|904.43|900.08|897.68|0
1659511200000|2022-08-03 07:20:00|900.58|898.18|898.96|896.56|900.83|898.43|897.58|895.18|0
1659511500000|2022-08-03 07:25:00|899.33|896.93|898.58|896.18|900.21|897.81|897.58|895.18|0
1659511800000|2022-08-03 07:30:00|898.71|896.31|900.58|898.18|900.83|898.43|897.58|895.18|0
1659512100000|2022-08-03 07:35:00|900.71|898.31|900.71|898.31|901.33|898.93|899.33|896.93|0
1659512400000|2022-08-03 07:40:00|900.46|898.06|902.83|900.43|903.33|900.93|900.33|897.93|0
1659512700000|2022-08-03 07:45:00|903.33|900.93|905.83|903.43|906.21|903.81|902.83|900.43|0
1659513000000|2022-08-03 07:50:00|906.08|903.68|903.58|901.18|906.08|903.68|903.46|901.06|0
1659513300000|2022-08-03 07:55:00|903.96|901.56|904.08|901.68|905.83|903.43|903.08|900.68|0
1659513600000|2022-08-03 08:00:00|903.83|901.43|904.08|901.68|904.58|902.18|901.83|899.43|0
1659513900000|2022-08-03 08:05:00|903.96|901.56|906.83|904.43|907.58|905.18|903.83|901.43|0
1659514200000|2022-08-03 08:10:00|906.96|904.56|906.33|903.93|908.46|906.06|905.58|903.18|0
1659514500000|2022-08-03 08:15:00|906.08|903.68|905.33|902.93|906.08|903.68|904.83|902.43|0
1659514800000|2022-08-03 08:20:00|905.08|902.68|901.58|899.18|905.33|902.93|901.33|898.93|0
1659515100000|2022-08-03 08:25:00|901.33|898.93|901.21|898.81|901.83|899.43|900.33|897.93|0
1659515400000|2022-08-03 08:30:00|901.08|898.68|898.83|896.43|901.08|898.68|898.33|895.93|0
1659515700000|2022-08-03 08:35:00|898.71|896.31|899.96|897.56|900.58|898.18|898.71|896.31|0
1659516000000|2022-08-03 08:40:00|899.83|897.43|899.08|896.68|900.83|898.43|898.96|896.56|0
1659516300000|2022-08-03 08:45:00|898.96|896.56|899.33|896.93|899.83|897.43|898.58|896.18|0
1659516600000|2022-08-03 08:50:00|899.21|896.81|897.83|895.43|900.21|897.81|897.58|895.18|0
1659516900000|2022-08-03 08:55:00|897.96|895.56|899.21|896.81|899.33|896.93|897.08|894.68|0
1659517200000|2022-08-03 09:00:00|899.33|896.93|898.58|896.18|900.21|897.81|898.08|895.68|0
1659517500000|2022-08-03 09:05:00|898.46|896.06|897.33|894.93|899.21|896.81|897.08|894.68|0
1659517800000|2022-08-03 09:10:00|897.58|895.18|892.58|890.18|897.71|895.31|892.08|889.68|0
1659518100000|2022-08-03 09:15:00|892.33|889.93|889.33|886.93|893.33|890.93|888.58|886.18|0
1659518400000|2022-08-03 09:20:00|889.46|887.06|889.33|886.93|889.83|887.43|888.58|886.18|0
1659518700000|2022-08-03 09:25:00|889.08|886.68|890.08|887.68|890.83|888.43|889.08|886.68|0
1659519000000|2022-08-03 09:30:00|889.96|887.56|888.33|885.93|890.83|888.43|888.33|885.93|0
1659519300000|2022-08-03 09:35:00|888.58|886.18|889.33|886.93|889.58|887.18|888.08|885.68|0
1659519600000|2022-08-03 09:40:00|888.83|886.43|890.83|888.43|891.33|888.93|888.83|886.43|0
1659519900000|2022-08-03 09:45:00|890.96|888.56|892.08|889.68|892.58|890.18|890.83|888.43|0
1659520200000|2022-08-03 09:50:00|892.21|889.81|891.83|889.43|892.33|889.93|890.83|888.43|0
1659520500000|2022-08-03 09:55:00|891.96|889.56|892.33|889.93|892.58|890.18|891.83|889.43|0
1659520800000|2022-08-03 10:00:00|892.46|890.06|892.46|890.06|892.83|890.43|891.33|888.93|0
1659521100000|2022-08-03 10:05:00|892.33|889.93|892.08|889.68|892.96|890.56|891.33|888.93|0
1659521400000|2022-08-03 10:10:00|892.21|889.81|889.71|887.31|892.21|889.81|889.08|886.68|0
1659521700000|2022-08-03 10:15:00|889.83|887.43|893.21|890.81|893.58|891.18|889.58|887.18|0
1659522000000|2022-08-03 10:20:00|893.08|890.68|894.08|891.68|894.33|891.93|892.83|890.43|0
1659522300000|2022-08-03 10:25:00|893.83|891.43|893.58|891.18|894.33|891.93|892.83|890.43|0
1659522600000|2022-08-03 10:30:00|893.33|890.93|892.96|890.56|893.71|891.31|892.33|889.93|0
1659522900000|2022-08-03 10:35:00|892.83|890.43|893.08|890.68|893.96|891.56|891.83|889.43|0
1659523200000|2022-08-03 10:40:00|893.33|890.93|894.83|892.43|895.21|892.81|892.83|890.43|0
1659523500000|2022-08-03 10:45:00|894.58|892.18|893.58|891.18|895.08|892.68|893.08|890.68|0
1659523800000|2022-08-03 10:50:00|893.46|891.06|893.33|890.93|894.83|892.43|893.08|890.68|0
1659524100000|2022-08-03 10:55:00|893.58|891.18|892.58|890.18|894.58|892.18|892.33|889.93|0
1659524400000|2022-08-03 11:00:00|892.83|890.43|890.33|887.93|894.08|891.68|890.21|887.81|0
1659524700000|2022-08-03 11:05:00|890.58|888.18|887.58|885.18|890.58|888.18|887.58|885.18|0
1659525000000|2022-08-03 11:10:00|887.71|885.31|887.58|885.18|888.58|886.18|887.08|884.68|0
1659525300000|2022-08-03 11:15:00|887.46|885.06|888.08|885.68|888.33|885.93|887.08|884.68|0
1659525600000|2022-08-03 11:20:00|888.21|885.81|888.83|886.43|889.58|887.18|888.08|885.68|0
1659525900000|2022-08-03 11:25:00|888.71|886.31|886.33|883.93|889.33|886.93|886.08|883.68|0
1659526200000|2022-08-03 11:30:00|886.58|884.18|889.83|887.43|890.33|887.93|885.96|883.56|0
1659526500000|2022-08-03 11:35:00|890.08|887.68|891.58|889.18|892.08|889.68|889.33|886.93|0
1659526800000|2022-08-03 11:40:00|891.83|889.43|891.33|888.93|892.83|890.43|891.08|888.68|0
1659527100000|2022-08-03 11:45:00|891.08|888.68|890.08|887.68|892.33|889.93|889.83|887.43|0
1659527400000|2022-08-03 11:50:00|889.83|887.43|887.96|885.56|890.08|887.68|887.96|885.56|0
1659527700000|2022-08-03 11:55:00|887.83|885.43|888.21|885.81|888.83|886.43|887.58|885.18|0
1659528000000|2022-08-03 12:00:00|888.33|885.93|886.96|884.56|888.83|886.43|886.83|884.43|0
1659528300000|2022-08-03 12:05:00|887.08|884.68|889.08|886.68|890.58|888.18|887.08|884.68|0
1659528600000|2022-08-03 12:10:00|889.33|886.93|883.58|881.18|889.33|886.93|883.58|881.18|0
1659528900000|2022-08-03 12:15:00|883.08|880.68|882.33|879.93|883.96|881.56|882.33|879.93|0
1659529200000|2022-08-03 12:20:00|882.08|879.68|883.83|881.43|884.33|881.93|880.58|878.18|0
1659529500000|2022-08-03 12:25:00|884.08|881.68|883.58|881.18|884.21|881.81|882.83|880.43|0
1659529800000|2022-08-03 12:30:00|883.33|880.93|882.33|879.93|883.83|881.43|881.58|879.18|0
1659530100000|2022-08-03 12:35:00|882.21|879.81|884.33|881.93|884.33|881.93|881.33|878.93|0
1659530400000|2022-08-03 12:40:00|884.21|881.81|882.33|879.93|884.21|881.81|882.08|879.68|0
1659530700000|2022-08-03 12:45:00|882.08|879.68|881.58|879.18|883.33|880.93|880.58|878.18|0
1659531000000|2022-08-03 12:50:00|881.83|879.43|880.96|878.56|882.58|880.18|880.83|878.43|0
1659531300000|2022-08-03 12:55:00|881.08|878.68|882.33|879.93|882.33|879.93|878.83|876.43|0
1659531600000|2022-08-03 13:00:00|881.96|879.56|882.08|879.68|882.83|880.43|881.58|879.18|0
1659531900000|2022-08-03 13:05:00|882.21|879.81|884.33|881.93|885.33|882.93|881.58|879.18|0
1659532200000|2022-08-03 13:10:00|884.08|881.68|882.58|880.18|884.08|881.68|881.83|879.43|0
1659532500000|2022-08-03 13:15:00|882.33|879.93|885.33|882.93|885.33|882.93|882.33|879.93|0
1659532800000|2022-08-03 13:20:00|885.08|882.68|885.08|882.68|885.58|883.18|884.08|881.68|0
1659533100000|2022-08-03 13:25:00|884.58|882.18|885.83|883.43|886.08|883.68|884.08|881.68|0
1659533400000|2022-08-03 13:30:00|883.83|881.43|884.08|881.68|888.33|885.93|879.08|876.68|0
1659533700000|2022-08-03 13:35:00|883.33|880.93|874.83|872.43|883.33|880.93|871.83|869.43|0
1659534000000|2022-08-03 13:40:00|874.33|871.93|880.08|877.68|880.71|878.31|873.58|871.18|0
1659534300000|2022-08-03 13:45:00|879.46|877.06|877.33|874.93|885.58|883.18|876.83|874.43|0
1659534600000|2022-08-03 13:50:00|876.58|874.18|875.08|872.68|879.58|877.18|874.58|872.18|0
1659534900000|2022-08-03 13:55:00|874.83|872.43|873.21|870.81|876.08|873.68|872.58|870.18|0
1659535200000|2022-08-03 14:00:00|875.96|873.56|869.33|866.93|880.83|878.43|868.58|866.18|0
1659535500000|2022-08-03 14:05:00|868.83|866.43|867.33|864.93|868.83|866.43|865.08|862.68|0
1659535800000|2022-08-03 14:10:00|866.83|864.43|867.08|864.68|868.33|865.93|864.08|861.68|0
1659536100000|2022-08-03 14:15:00|866.33|863.93|879.33|876.93|881.08|878.68|865.33|862.93|0
1659536400000|2022-08-03 14:20:00|879.58|877.18|878.83|876.43|880.83|878.43|877.83|875.43|0
1659536700000|2022-08-03 14:25:00|878.33|875.93|871.83|869.43|879.33|876.93|870.33|867.93|0
1659537000000|2022-08-03 14:30:00|872.33|869.93|878.83|876.43|880.33|877.93|870.08|867.68|0
1659537300000|2022-08-03 14:35:00|878.33|875.93|880.58|878.18|886.33|883.93|878.08|875.68|0
1659537600000|2022-08-03 14:40:00|880.83|878.43|878.58|876.18|885.58|883.18|877.83|875.43|0
1659537900000|2022-08-03 14:45:00|878.83|876.43|872.33|869.93|879.33|876.93|871.33|868.93|0
1659538200000|2022-08-03 14:50:00|872.08|869.68|875.33|872.93|875.83|873.43|871.33|868.93|0
1659538500000|2022-08-03 14:55:00|874.58|872.18|872.58|870.18|874.83|872.43|871.58|869.18|0
1659538800000|2022-08-03 15:00:00|871.58|869.18|872.08|869.68|874.33|871.93|868.33|865.93|0
1659539100000|2022-08-03 15:05:00|871.96|869.56|867.83|865.43|872.21|869.81|867.83|865.43|0
1659539400000|2022-08-03 15:10:00|867.58|865.18|864.58|862.18|869.08|866.68|861.83|859.43|0
1659539700000|2022-08-03 15:15:00|864.83|862.43|868.83|866.43|869.08|866.68|862.46|860.06|0
1659540000000|2022-08-03 15:20:00|868.58|866.18|865.33|862.93|868.83|866.43|864.33|861.93|0
1659540300000|2022-08-03 15:25:00|865.08|862.68|863.71|861.31|865.58|863.18|860.83|858.43|0
1659540600000|2022-08-03 15:30:00|863.83|861.43|864.08|861.68|865.58|863.18|862.08|859.68|0
1659540900000|2022-08-03 15:35:00|863.83|861.43|858.83|856.43|863.83|861.43|858.58|856.18|0
1659541200000|2022-08-03 15:40:00|858.58|856.18|857.83|855.43|858.83|856.43|856.08|853.68|0
1659541500000|2022-08-03 15:45:00|857.58|855.18|857.83|855.43|858.33|855.93|854.83|852.43|0
1659541800000|2022-08-03 15:50:00|857.33|854.93|858.08|855.68|862.08|859.68|857.33|854.93|0
1659542100000|2022-08-03 15:55:00|858.33|855.93|854.58|852.18|858.33|855.93|853.58|851.18|0
1659542400000|2022-08-03 16:00:00|854.33|851.93|854.58|852.18|856.83|854.43|854.08|851.68|0
1659542700000|2022-08-03 16:05:00|854.33|851.93|856.83|854.43|857.58|855.18|853.33|850.93|0
1659543000000|2022-08-03 16:10:00|857.08|854.68|857.83|855.43|860.33|857.93|856.08|853.68|0
1659543300000|2022-08-03 16:15:00|857.58|855.18|857.58|855.18|861.33|858.93|857.58|855.18|0
1659543600000|2022-08-03 16:20:00|857.83|855.43|853.58|851.18|857.83|855.43|853.08|850.68|0
1659543900000|2022-08-03 16:25:00|853.83|851.43|856.33|853.93|856.58|854.18|853.33|850.93|0
1659544200000|2022-08-03 16:30:00|856.08|853.68|849.58|847.18|856.33|853.93|849.33|846.93|0
1659544500000|2022-08-03 16:35:00|849.83|847.43|848.83|846.43|850.58|848.18|846.83|844.43|0
1659544800000|2022-08-03 16:40:00|849.08|846.68|847.58|845.18|850.08|847.68|845.83|843.43|0
1659545100000|2022-08-03 16:45:00|847.83|845.43|842.58|840.18|848.08|845.68|842.58|840.18|0
1659545400000|2022-08-03 16:50:00|842.83|840.43|844.33|841.93|844.58|842.18|841.83|839.43|0
1659545700000|2022-08-03 16:55:00|844.08|841.68|845.08|842.68|845.33|842.93|842.58|840.18|0
1659546000000|2022-08-03 17:00:00|844.58|842.18|840.58|838.18|844.83|842.43|840.58|838.18|0
1659546300000|2022-08-03 17:05:00|840.83|838.43|841.83|839.43|843.08|840.68|840.33|837.93|0
1659546600000|2022-08-03 17:10:00|841.33|838.93|843.71|841.31|844.58|842.18|841.33|838.93|0
1659546900000|2022-08-03 17:15:00|843.58|841.18|845.33|842.93|845.33|842.93|842.83|840.43|0
1659547200000|2022-08-03 17:20:00|845.58|843.18|844.83|842.43|848.33|845.93|843.83|841.43|0
1659547500000|2022-08-03 17:25:00|844.58|842.18|842.08|839.68|845.33|842.93|841.33|838.93|0
1659547800000|2022-08-03 17:30:00|841.83|839.43|840.83|838.43|843.08|840.68|840.58|838.18|0
1659548100000|2022-08-03 17:35:00|841.33|838.93|844.33|841.93|845.33|842.93|840.96|838.56|0
1659548400000|2022-08-03 17:40:00|844.58|842.18|843.08|840.68|846.83|844.43|842.58|840.18|0
1659548700000|2022-08-03 17:45:00|843.33|840.93|842.21|839.81|846.33|843.93|842.21|839.81|0
1659549000000|2022-08-03 17:50:00|842.08|839.68|840.33|837.93|842.58|840.18|840.08|837.68|0
1659549300000|2022-08-03 17:55:00|840.58|838.18|842.33|839.93|844.33|841.93|840.33|837.93|0
1659549600000|2022-08-03 18:00:00|842.58|840.18|841.83|839.43|845.33|842.93|840.83|838.43|0
1659549900000|2022-08-03 18:05:00|841.58|839.18|841.33|838.93|843.08|840.68|840.58|838.18|0
1659550200000|2022-08-03 18:10:00|841.08|838.68|840.33|837.93|842.58|840.18|839.08|836.68|0
1659550500000|2022-08-03 18:15:00|840.21|837.81|837.58|835.18|841.08|838.68|837.58|835.18|0
1659550800000|2022-08-03 18:20:00|837.83|835.43|836.83|834.43|838.08|835.68|835.83|833.43|0
1659551100000|2022-08-03 18:25:00|836.58|834.18|838.83|836.43|839.33|836.93|836.08|833.68|0
1659551400000|2022-08-03 18:30:00|838.58|836.18|838.83|836.43|839.83|837.43|836.83|834.43|0
1659551700000|2022-08-03 18:35:00|839.08|836.68|840.58|838.18|840.58|838.18|837.33|834.93|0
1659552000000|2022-08-03 18:40:00|840.33|837.93|841.58|839.18|844.33|841.93|839.08|836.68|0
1659552300000|2022-08-03 18:45:00|841.33|838.93|839.33|836.93|843.58|841.18|838.58|836.18|0
1659552600000|2022-08-03 18:50:00|840.08|837.68|838.33|835.93|841.33|838.93|837.58|835.18|0
1659552900000|2022-08-03 18:55:00|838.08|835.68|839.58|837.18|840.21|837.81|837.08|834.68|0
1659553200000|2022-08-03 19:00:00|840.08|837.68|836.58|834.18|841.58|839.18|835.83|833.43|0
1659553500000|2022-08-03 19:05:00|835.83|833.43|838.33|835.93|838.58|836.18|834.58|832.18|0
1659553800000|2022-08-03 19:10:00|838.58|836.18|839.58|837.18|841.58|839.18|838.33|835.93|0
1659554100000|2022-08-03 19:15:00|840.08|837.68|839.33|836.93|842.08|839.68|838.33|835.93|0
1659554400000|2022-08-03 19:20:00|839.08|836.68|839.33|836.93|840.33|837.93|838.08|835.68|0
1659554700000|2022-08-03 19:25:00|839.83|837.43|839.83|837.43|841.33|838.93|839.33|836.93|0
1659555000000|2022-08-03 19:30:00|840.08|837.68|837.33|834.93|840.58|838.18|837.33|834.93|0
1659555300000|2022-08-03 19:35:00|837.08|834.68|836.83|834.43|838.08|835.68|835.58|833.18|0
1659555600000|2022-08-03 19:40:00|836.58|834.18|832.08|829.68|837.83|835.43|831.58|829.18|0
1659555900000|2022-08-03 19:45:00|833.08|830.68|836.33|833.93|837.08|834.68|832.58|830.18|0
1659556200000|2022-08-03 19:50:00|836.08|833.68|835.83|833.43|836.83|834.43|833.08|830.68|0
1659556500000|2022-08-03 19:55:00|835.58|833.18|845.83|843.43|846.58|844.18|835.58|833.18|0
1659556800000|2022-08-03 20:00:00|844.33|841.93|847.33|844.93|848.58|846.18|844.33|841.93|0
1659557100000|2022-08-03 20:05:00|847.58|845.18|848.83|846.43|849.08|846.68|846.58|844.18|0
1659557400000|2022-08-03 20:10:00|848.58|846.18|847.83|845.43|848.58|846.18|847.08|844.68|0
1659557700000|2022-08-03 20:15:00|848.03|845.23|848.78|845.98|848.78|845.98|848.03|845.23|0
1659558000000|2022-08-03 20:20:00|849.03|846.23|850.78|847.98|850.78|847.98|849.03|846.23|0
1659558300000|2022-08-03 20:25:00|850.53|847.73|849.78|846.98|851.03|848.23|849.78|846.98|0
1659558600000|2022-08-03 20:30:00|849.03|846.23|849.53|846.73|849.91|847.11|848.28|845.48|0
1659558900000|2022-08-03 20:35:00|849.28|846.48|848.53|845.73|849.53|846.73|848.03|845.23|0
1659559200000|2022-08-03 20:40:00|848.41|845.61|847.53|844.73|848.53|845.73|847.28|844.48|0
1659559500000|2022-08-03 20:45:00|847.78|844.98|848.28|845.48|848.53|845.73|847.78|844.98|0
1659559800000|2022-08-03 20:50:00|848.03|845.23|848.53|845.73|848.53|845.73|847.78|844.98|0
1659560100000|2022-08-03 20:55:00|848.66|845.86|849.16|846.36|849.53|846.73|848.53|845.73|0
1659560400000|2022-08-03 21:00:00|848.99|846.19|848.52|845.72|848.99|846.19|848.45|845.65|0
1659560700000|2022-08-03 21:05:00|848.48|845.68|849.07|846.27|849.07|846.27|848.48|845.68|0
1659561000000|2022-08-03 21:10:00|849.03|846.23|849.1|846.3|849.18|846.38|848.92|846.12|0
1659561300000|2022-08-03 21:15:00|849.14|846.34|849.36|846.56|849.51|846.71|848.96|846.16|0
1659561600000|2022-08-03 21:20:00|849.29|846.49|848.81|846.01|849.58|846.78|848.81|846.01|0
1659561900000|2022-08-03 21:25:00|848.74|845.94|848.52|845.72|848.92|846.12|848.41|845.61|0
1659562200000|2022-08-03 21:30:00|848.56|845.76|848.56|845.76|848.56|845.76|848.34|845.54|0
1659562500000|2022-08-03 21:35:00|848.48|845.68|848.52|845.72|848.52|845.72|848.45|845.65|0
1659562800000|2022-08-03 21:40:00|848.56|845.76|848.41|845.61|848.67|845.87|848.37|845.57|0
1659563100000|2022-08-03 21:45:00|848.37|845.57|848.67|845.87|848.67|845.87|848.34|845.54|0
1659563400000|2022-08-03 21:50:00|848.99|846.19|848.99|846.19|849.32|846.52|848.89|846.09|0
1659563700000|2022-08-03 21:55:00|848.67|845.87|848.85|846.05|848.99|846.19|848.34|845.54|0
1659564000000|2022-08-03 22:00:00|849.16|846.36|851.53|848.73|852.03|849.23|849.16|846.36|0
1659564300000|2022-08-03 22:05:00|851.28|848.48|850.28|847.48|851.41|848.61|850.28|847.48|0
1659564600000|2022-08-03 22:10:00|850.16|847.36|849.53|846.73|851.03|848.23|849.28|846.48|0
1659564900000|2022-08-03 22:15:00|849.28|846.48|849.28|846.48|849.78|846.98|848.78|845.98|0
1659565200000|2022-08-03 22:20:00|849.03|846.23|848.53|845.73|849.28|846.48|848.28|845.48|0
1659565500000|2022-08-03 22:25:00|848.66|845.86|848.78|845.98|849.03|846.23|848.28|845.48|0
1659565800000|2022-08-03 22:30:00|848.66|845.86|850.03|847.23|850.28|847.48|848.28|845.48|0
1659566100000|2022-08-03 22:35:00|850.28|847.48|851.03|848.23|851.28|848.48|849.28|846.48|0
1659566400000|2022-08-03 22:40:00|850.53|847.73|850.78|847.98|851.53|848.73|850.03|847.23|0
1659566700000|2022-08-03 22:45:00|850.53|847.73|848.28|845.48|850.78|847.98|848.03|845.23|0
1659567000000|2022-08-03 22:50:00|848.03|845.23|849.03|846.23|849.53|846.73|847.78|844.98|0
1659567300000|2022-08-03 22:55:00|848.91|846.11|848.28|845.48|848.91|846.11|847.78|844.98|0
1659567600000|2022-08-03 23:00:00|848.41|845.61|848.78|845.98|850.28|847.48|848.41|845.61|0
1659567900000|2022-08-03 23:05:00|848.91|846.11|849.16|846.36|850.03|847.23|848.91|846.11|0
1659568200000|2022-08-03 23:10:00|849.41|846.61|849.41|846.61|850.03|847.23|848.78|845.98|0
1659568500000|2022-08-03 23:15:00|849.53|846.73|849.41|846.61|850.03|847.23|849.41|846.61|0
1659568800000|2022-08-03 23:20:00|849.53|846.73|849.28|846.48|850.03|847.23|849.28|846.48|0
1659569100000|2022-08-03 23:25:00|849.41|846.61|849.03|846.23|849.53|846.73|848.28|845.48|0
1659569400000|2022-08-03 23:30:00|849.28|846.48|849.78|846.98|849.78|846.98|848.78|845.98|0
1659569700000|2022-08-03 23:35:00|849.66|846.86|850.28|847.48|850.53|847.73|849.03|846.23|0
1659570000000|2022-08-03 23:40:00|850.53|847.73|849.78|846.98|850.53|847.73|849.53|846.73|0
1659570300000|2022-08-03 23:45:00|849.91|847.11|849.41|846.61|850.78|847.98|849.28|846.48|0
1659570600000|2022-08-03 23:50:00|849.28|846.48|849.53|846.73|850.28|847.48|849.28|846.48|0
1659570900000|2022-08-03 23:55:00|849.78|846.98|851.28|848.48|851.28|848.48|849.28|846.48|0
1659571200000|2022-08-04 00:00:00|851.78|848.98|852.53|849.73|853.28|850.48|851.78|848.98|0
1659571500000|2022-08-04 00:05:00|852.28|849.48|851.53|848.73|852.78|849.98|851.53|848.73|0
1659571800000|2022-08-04 00:10:00|851.28|848.48|850.53|847.73|851.78|848.98|849.91|847.11|0
1659572100000|2022-08-04 00:15:00|850.28|847.48|849.03|846.23|850.53|847.73|848.78|845.98|0
1659572400000|2022-08-04 00:20:00|848.78|845.98|847.91|845.11|848.78|845.98|846.28|843.48|0
1659572700000|2022-08-04 00:25:00|847.53|844.73|846.03|843.23|848.03|845.23|845.28|842.48|0
1659573000000|2022-08-04 00:30:00|846.16|843.36|845.78|842.98|846.28|843.48|844.03|841.23|0
1659573300000|2022-08-04 00:35:00|845.91|843.11|847.03|844.23|847.53|844.73|845.53|842.73|0
1659573600000|2022-08-04 00:40:00|847.28|844.48|846.78|843.98|847.28|844.48|844.53|841.73|0
1659573900000|2022-08-04 00:45:00|846.91|844.11|845.78|842.98|847.28|844.48|845.53|842.73|0
1659574200000|2022-08-04 00:50:00|845.66|842.86|845.53|842.73|846.28|843.48|845.28|842.48|0
1659574500000|2022-08-04 00:55:00|845.16|842.36|844.03|841.23|845.16|842.36|843.78|840.98|0
1659574800000|2022-08-04 01:00:00|844.28|841.48|846.04|843.24|846.29|843.49|844.03|841.23|0
1659575100000|2022-08-04 01:05:00|846.29|843.49|845.29|842.49|846.54|843.74|844.79|841.99|0
1659575400000|2022-08-04 01:10:00|845.42|842.62|847.04|844.24|847.29|844.49|845.29|842.49|0
1659575700000|2022-08-04 01:15:00|846.54|843.74|845.04|842.24|846.79|843.99|844.54|841.74|0
1659576000000|2022-08-04 01:20:00|844.92|842.12|844.79|841.99|845.29|842.49|843.29|840.49|0
1659576300000|2022-08-04 01:25:00|844.67|841.87|844.29|841.49|845.04|842.24|843.67|840.87|0
1659576600000|2022-08-04 01:30:00|844.04|841.24|843.29|840.49|845.29|842.49|842.79|839.99|0
1659576900000|2022-08-04 01:35:00|843.04|840.24|842.29|839.49|843.79|840.99|842.04|839.24|0
1659577200000|2022-08-04 01:40:00|842.04|839.24|843.54|840.74|843.79|840.99|842.04|839.24|0
1659577500000|2022-08-04 01:45:00|843.29|840.49|844.54|841.74|844.79|841.99|842.79|839.99|0
1659577800000|2022-08-04 01:50:00|844.79|841.99|845.54|842.74|845.54|842.74|844.79|841.99|0
1659578100000|2022-08-04 01:55:00|845.29|842.49|845.54|842.74|845.79|842.99|844.79|841.99|0
1659578400000|2022-08-04 02:00:00|845.42|842.62|844.29|841.49|845.79|842.99|844.04|841.24|0
1659578700000|2022-08-04 02:05:00|844.17|841.37|844.54|841.74|844.79|841.99|844.04|841.24|0
1659579000000|2022-08-04 02:10:00|844.67|841.87|846.79|843.99|847.29|844.49|844.67|841.87|0
1659579300000|2022-08-04 02:15:00|846.54|843.74|846.79|843.99|847.54|844.74|846.42|843.62|0
1659579600000|2022-08-04 02:20:00|846.54|843.74|847.79|844.99|848.04|845.24|846.54|843.74|0
1659579900000|2022-08-04 02:25:00|847.67|844.87|848.54|845.74|849.29|846.49|847.67|844.87|0
1659580200000|2022-08-04 02:30:00|848.29|845.49|848.79|845.99|849.54|846.74|848.04|845.24|0
1659580500000|2022-08-04 02:35:00|849.04|846.24|850.29|847.49|850.79|847.99|848.54|845.74|0
1659580800000|2022-08-04 02:40:00|850.42|847.62|849.54|846.74|850.79|847.99|849.54|846.74|0
1659581100000|2022-08-04 02:45:00|849.67|846.87|848.29|845.49|849.79|846.99|848.29|845.49|0
1659581400000|2022-08-04 02:50:00|848.54|845.74|848.79|845.99|849.04|846.24|848.29|845.49|0
1659581700000|2022-08-04 02:55:00|848.92|846.12|846.79|843.99|849.29|846.49|846.54|843.74|0
1659582000000|2022-08-04 03:00:00|846.54|843.74|848.04|845.24|848.29|845.49|846.54|843.74|0
1659582300000|2022-08-04 03:05:00|848.29|845.49|846.79|843.99|848.29|845.49|846.79|843.99|0
1659582600000|2022-08-04 03:10:00|846.54|843.74|847.04|844.24|847.79|844.99|846.54|843.74|0
1659582900000|2022-08-04 03:15:00|847.29|844.49|846.79|843.99|847.29|844.49|846.54|843.74|0
1659583200000|2022-08-04 03:20:00|847.04|844.24|847.04|844.24|847.04|844.24|846.54|843.74|0
1659583500000|2022-08-04 03:25:00|847.29|844.49|848.67|845.87|848.79|845.99|847.29|844.49|0
1659583800000|2022-08-04 03:30:00|848.54|845.74|848.54|845.74|850.04|847.24|848.04|845.24|0
1659584100000|2022-08-04 03:35:00|848.79|845.99|848.79|845.99|849.54|846.74|848.54|845.74|0
1659584400000|2022-08-04 03:40:00|849.04|846.24|850.54|847.74|850.54|847.74|848.54|845.74|0
1659584700000|2022-08-04 03:45:00|850.79|847.99|852.29|849.49|852.29|849.49|850.79|847.99|0
1659585000000|2022-08-04 03:50:00|852.17|849.37|850.79|847.99|852.29|849.49|850.79|847.99|0
1659585300000|2022-08-04 03:55:00|850.67|847.87|850.04|847.24|851.17|848.37|850.04|847.24|0
1659585600000|2022-08-04 04:00:00|850.17|847.37|849.79|846.99|850.29|847.49|849.54|846.74|0
1659585900000|2022-08-04 04:05:00|850.04|847.24|849.42|846.62|850.17|847.37|849.04|846.24|0
1659586200000|2022-08-04 04:10:00|849.54|846.74|849.04|846.24|849.54|846.74|848.29|845.49|0
1659586500000|2022-08-04 04:15:00|849.17|846.37|849.29|846.49|849.79|846.99|849.17|846.37|0
1659586800000|2022-08-04 04:20:00|849.42|846.62|850.17|847.37|850.29|847.49|849.29|846.49|0
1659587100000|2022-08-04 04:25:00|850.04|847.24|850.04|847.24|850.54|847.74|849.79|846.99|0
1659587400000|2022-08-04 04:30:00|849.92|847.12|848.54|845.74|849.92|847.12|848.54|845.74|0
1659587700000|2022-08-04 04:35:00|848.42|845.62|849.04|846.24|849.04|846.24|848.04|845.24|0
1659588000000|2022-08-04 04:40:00|848.92|846.12|849.04|846.24|849.04|846.24|848.79|845.99|0
1659588300000|2022-08-04 04:45:00|848.79|845.99|848.54|845.74|848.92|846.12|848.29|845.49|0
1659588600000|2022-08-04 04:50:00|848.29|845.49|849.04|846.24|849.04|846.24|847.79|844.99|0
1659588900000|2022-08-04 04:55:00|848.79|845.99|849.29|846.49|849.54|846.74|848.54|845.74|0
1659589200000|2022-08-04 05:00:00|849.17|846.37|849.17|846.37|849.29|846.49|847.54|844.74|0
1659589500000|2022-08-04 05:05:00|849.29|846.49|851.04|848.24|851.04|848.24|849.17|846.37|0
1659589800000|2022-08-04 05:10:00|850.92|848.12|851.04|848.24|851.54|848.74|849.79|846.99|0
1659590100000|2022-08-04 05:15:00|851.17|848.37|849.17|846.37|851.17|848.37|848.79|845.99|0
1659590400000|2022-08-04 05:20:00|849.29|846.49|848.29|845.49|849.79|846.99|848.29|845.49|0
1659590700000|2022-08-04 05:25:00|848.04|845.24|849.04|846.24|849.29|846.49|847.79|844.99|0
1659591000000|2022-08-04 05:30:00|848.79|845.99|847.79|844.99|850.04|847.24|847.17|844.37|0
1659591300000|2022-08-04 05:35:00|847.54|844.74|848.67|845.87|848.79|845.99|847.04|844.24|0
1659591600000|2022-08-04 05:40:00|848.54|845.74|848.79|845.99|849.04|846.24|847.54|844.74|0
1659591900000|2022-08-04 05:45:00|849.04|846.24|850.29|847.49|850.54|847.74|849.04|846.24|0
1659592200000|2022-08-04 05:50:00|850.42|847.62|849.04|846.24|850.54|847.74|848.29|845.49|0
1659592500000|2022-08-04 05:55:00|848.92|846.12|850.92|848.12|851.29|848.49|848.04|845.24|0
1659592800000|2022-08-04 06:00:00|851.04|848.24|850.54|847.74|852.29|849.49|850.04|847.24|0
1659593100000|2022-08-04 06:05:00|850.79|847.99|850.04|847.24|851.04|848.24|848.79|845.99|0
1659593400000|2022-08-04 06:10:00|849.54|846.74|850.04|847.24|851.54|848.74|849.54|846.74|0
1659593700000|2022-08-04 06:15:00|850.29|847.49|851.04|848.24|851.79|848.99|850.29|847.49|0
1659594000000|2022-08-04 06:20:00|851.17|848.37|850.42|847.62|851.29|848.49|849.92|847.12|0
1659594300000|2022-08-04 06:25:00|850.29|847.49|850.29|847.49|850.54|847.74|849.04|846.24|0
1659594600000|2022-08-04 06:30:00|850.67|847.87|848.92|846.12|851.54|848.74|848.79|845.99|0
1659594900000|2022-08-04 06:35:00|849.04|846.24|849.92|847.12|850.54|847.74|848.79|845.99|0
1659595200000|2022-08-04 06:40:00|849.79|846.99|849.92|847.12|850.54|847.74|849.29|846.49|0
1659595500000|2022-08-04 06:45:00|850.04|847.24|850.29|847.49|850.79|847.99|849.79|846.99|0
1659595800000|2022-08-04 06:50:00|850.54|847.74|851.17|848.37|851.79|848.99|850.54|847.74|0
1659596100000|2022-08-04 06:55:00|851.04|848.24|852.04|849.24|852.28|849.48|850.54|847.74|0
1659596400000|2022-08-04 07:00:00|851.54|848.74|850.04|847.24|853.28|850.48|849.29|846.49|0
1659596700000|2022-08-04 07:05:00|849.84|847.44|846.34|843.94|850.09|847.69|845.34|842.94|0
1659597000000|2022-08-04 07:10:00|846.59|844.19|847.59|845.19|849.47|847.07|846.59|844.19|0
1659597300000|2022-08-04 07:15:00|847.34|844.94|845.97|843.57|848.59|846.19|845.59|843.19|0
1659597600000|2022-08-04 07:20:00|845.84|843.44|844.84|842.44|847.59|845.19|844.59|842.19|0
1659597900000|2022-08-04 07:25:00|845.09|842.69|843.84|841.44|845.22|842.82|843.84|841.44|0
1659598200000|2022-08-04 07:30:00|843.59|841.19|844.34|841.94|844.59|842.19|842.09|839.69|0
1659598500000|2022-08-04 07:35:00|844.47|842.07|845.59|843.19|845.59|843.19|843.22|840.82|0
1659598800000|2022-08-04 07:40:00|845.72|843.32|846.34|843.94|846.84|844.44|845.72|843.32|0
1659599100000|2022-08-04 07:45:00|846.09|843.69|846.34|843.94|846.97|844.57|845.84|843.44|0
1659599400000|2022-08-04 07:50:00|846.22|843.82|846.47|844.07|846.59|844.19|844.84|842.44|0
1659599700000|2022-08-04 07:55:00|846.59|844.19|845.84|843.44|847.09|844.69|844.59|842.19|0
1659600000000|2022-08-04 08:00:00|845.59|843.19|849.09|846.69|849.59|847.19|845.59|843.19|0
1659600300000|2022-08-04 08:05:00|848.84|846.44|847.59|845.19|849.09|846.69|847.59|845.19|0
1659600600000|2022-08-04 08:10:00|847.84|845.44|847.34|844.94|848.97|846.57|847.22|844.82|0
1659600900000|2022-08-04 08:15:00|847.22|844.82|844.59|842.19|847.47|845.07|844.47|842.07|0
1659601200000|2022-08-04 08:20:00|844.72|842.32|845.59|843.19|846.34|843.94|844.34|841.94|0
1659601500000|2022-08-04 08:25:00|845.72|843.32|847.09|844.69|847.34|844.94|845.72|843.32|0
1659601800000|2022-08-04 08:30:00|846.97|844.57|847.59|845.19|847.84|845.44|846.59|844.19|0
1659602100000|2022-08-04 08:35:00|847.34|844.94|848.22|845.82|848.59|846.19|847.22|844.82|0
1659602400000|2022-08-04 08:40:00|848.09|845.69|848.59|846.19|849.22|846.82|847.84|845.44|0
1659602700000|2022-08-04 08:45:00|848.84|846.44|848.59|846.19|848.97|846.57|848.09|845.69|0
1659603000000|2022-08-04 08:50:00|848.72|846.32|848.09|845.69|849.47|847.07|847.97|845.57|0
1659603300000|2022-08-04 08:55:00|848.22|845.82|849.09|846.69|849.34|846.94|848.09|845.69|0
1659603600000|2022-08-04 09:00:00|848.97|846.57|848.59|846.19|849.09|846.69|848.09|845.69|0
1659603900000|2022-08-04 09:05:00|848.84|846.44|849.09|846.69|850.97|848.57|848.84|846.44|0
1659604200000|2022-08-04 09:10:00|848.84|846.44|847.09|844.69|848.97|846.57|846.59|844.19|0
1659604500000|2022-08-04 09:15:00|846.84|844.44|846.34|843.94|847.34|844.94|845.34|842.94|0
1659604800000|2022-08-04 09:20:00|846.09|843.69|844.59|842.19|846.09|843.69|844.59|842.19|0
1659605100000|2022-08-04 09:25:00|844.09|841.69|840.84|838.44|844.09|841.69|840.59|838.19|0
1659605400000|2022-08-04 09:30:00|841.09|838.69|843.72|841.32|843.72|841.32|840.59|838.19|0
1659605700000|2022-08-04 09:35:00|843.84|841.44|842.34|839.94|844.09|841.69|842.09|839.69|0
1659606000000|2022-08-04 09:40:00|842.47|840.07|843.09|840.69|843.09|840.69|842.09|839.69|0
1659606300000|2022-08-04 09:45:00|842.59|840.19|838.34|835.94|843.09|840.69|837.97|835.57|0
1659606600000|2022-08-04 09:50:00|838.09|835.69|839.34|836.94|839.59|837.19|837.09|834.69|0
1659606900000|2022-08-04 09:55:00|840.09|837.69|839.09|836.69|840.09|837.69|838.34|835.94|0
1659607200000|2022-08-04 10:00:00|839.22|836.82|834.84|832.44|839.59|837.19|834.84|832.44|0
1659607500000|2022-08-04 10:05:00|835.09|832.69|835.59|833.19|835.84|833.44|833.84|831.44|0
1659607800000|2022-08-04 10:10:00|835.34|832.94|834.09|831.69|836.34|833.94|834.09|831.69|0
1659608100000|2022-08-04 10:15:00|833.84|831.44|832.59|830.19|833.97|831.57|831.97|829.57|0
1659608400000|2022-08-04 10:20:00|832.34|829.94|832.84|830.44|833.59|831.19|831.84|829.44|0
1659608700000|2022-08-04 10:25:00|832.97|830.57|832.84|830.44|834.09|831.69|832.47|830.07|0
1659609000000|2022-08-04 10:30:00|832.59|830.19|830.09|827.69|833.84|831.44|829.59|827.19|0
1659609300000|2022-08-04 10:35:00|829.97|827.57|828.34|825.94|831.34|828.94|828.09|825.69|0
1659609600000|2022-08-04 10:40:00|828.59|826.19|831.59|829.19|831.59|829.19|828.34|825.94|0
1659609900000|2022-08-04 10:45:00|831.34|828.94|831.84|829.44|832.34|829.94|830.84|828.44|0
1659610200000|2022-08-04 10:50:00|832.09|829.69|833.09|830.69|833.59|831.19|831.59|829.19|0
1659610500000|2022-08-04 10:55:00|833.34|830.94|833.97|831.57|834.34|831.94|832.97|830.57|0
1659610800000|2022-08-04 11:00:00|834.09|831.69|833.84|831.44|836.34|833.94|832.84|830.44|0
1659611100000|2022-08-04 11:05:00|833.72|831.32|835.84|833.44|836.09|833.69|832.59|830.19|0
1659611400000|2022-08-04 11:10:00|835.59|833.19|837.09|834.69|837.59|835.19|835.59|833.19|0
1659611700000|2022-08-04 11:15:00|836.84|834.44|837.34|834.94|837.97|835.57|836.09|833.69|0
1659612000000|2022-08-04 11:20:00|837.59|835.19|839.34|836.94|839.34|836.94|837.59|835.19|0
1659612300000|2022-08-04 11:25:00|839.22|836.82|839.59|837.19|839.84|837.44|838.09|835.69|0
1659612600000|2022-08-04 11:30:00|839.84|837.44|837.59|835.19|839.84|837.44|837.34|834.94|0
1659612900000|2022-08-04 11:35:00|837.84|835.44|836.84|834.44|838.84|836.44|836.84|834.44|0
1659613200000|2022-08-04 11:40:00|837.09|834.69|838.34|835.94|838.34|835.94|836.59|834.19|0
1659613500000|2022-08-04 11:45:00|838.59|836.19|839.34|836.94|840.84|838.44|838.59|836.19|0
1659613800000|2022-08-04 11:50:00|839.59|837.19|841.83|839.43|841.83|839.43|839.09|836.69|0
1659614100000|2022-08-04 11:55:00|842.08|839.68|844.58|842.18|844.71|842.31|841.08|838.68|0
1659614400000|2022-08-04 12:00:00|844.33|841.93|841.83|839.43|845.58|843.18|840.83|838.43|0
1659614700000|2022-08-04 12:05:00|841.58|839.18|842.33|839.93|842.33|839.93|840.33|837.93|0
1659615000000|2022-08-04 12:10:00|842.58|840.18|844.83|842.43|844.83|842.43|842.08|839.68|0
1659615300000|2022-08-04 12:15:00|844.58|842.18|842.33|839.93|844.96|842.56|842.08|839.68|0
1659615600000|2022-08-04 12:20:00|842.08|839.68|841.33|838.93|842.83|840.43|840.83|838.43|0
1659615900000|2022-08-04 12:25:00|841.58|839.18|840.71|838.31|842.08|839.68|840.08|837.68|0
1659616200000|2022-08-04 12:30:00|840.83|838.43|838.59|836.19|843.08|840.68|838.09|835.69|0
1659616500000|2022-08-04 12:35:00|838.34|835.94|836.84|834.44|839.59|837.19|836.84|834.44|0
1659616800000|2022-08-04 12:40:00|837.09|834.69|837.72|835.32|838.34|835.94|836.84|834.44|0
1659617100000|2022-08-04 12:45:00|837.59|835.19|837.84|835.44|840.34|837.94|837.09|834.69|0
1659617400000|2022-08-04 12:50:00|838.09|835.69|835.34|832.94|838.84|836.44|834.59|832.19|0
1659617700000|2022-08-04 12:55:00|835.59|833.19|836.34|833.94|836.84|834.44|835.59|833.19|0
1659618000000|2022-08-04 13:00:00|836.84|834.44|843.34|840.94|844.09|841.69|836.59|834.19|0
1659618300000|2022-08-04 13:05:00|843.59|841.19|843.59|841.19|845.34|842.94|841.59|839.19|0
1659618600000|2022-08-04 13:10:00|843.84|841.44|842.84|840.44|844.09|841.69|841.59|839.19|0
1659618900000|2022-08-04 13:15:00|842.59|840.19|848.09|845.69|848.59|846.19|841.84|839.44|0
1659619200000|2022-08-04 13:20:00|847.84|845.44|846.09|843.69|849.09|846.69|845.84|843.44|0
1659619500000|2022-08-04 13:25:00|846.34|843.94|846.09|843.69|849.09|846.69|845.84|843.44|0
1659619800000|2022-08-04 13:30:00|845.84|843.44|851.58|849.18|852.33|849.93|844.47|842.07|0
1659620100000|2022-08-04 13:35:00|851.83|849.43|854.08|851.68|854.83|852.43|846.59|844.19|0
1659620400000|2022-08-04 13:40:00|854.58|852.18|841.84|839.44|854.58|852.18|840.84|838.44|0
1659620700000|2022-08-04 13:45:00|841.59|839.19|843.09|840.69|845.09|842.69|839.09|836.69|0
1659621000000|2022-08-04 13:50:00|843.34|840.94|844.34|841.94|850.58|848.18|841.97|839.57|0
1659621300000|2022-08-04 13:55:00|844.59|842.19|844.84|842.44|846.09|843.69|840.59|838.19|0
1659621600000|2022-08-04 14:00:00|844.34|841.94|840.84|838.44|846.34|843.94|840.09|837.69|0
1659621900000|2022-08-04 14:05:00|841.34|838.94|843.59|841.19|845.22|842.82|838.59|836.19|0
1659622200000|2022-08-04 14:10:00|843.09|840.69|847.59|845.19|848.09|845.69|842.09|839.69|0
1659622500000|2022-08-04 14:15:00|847.09|844.69|852.47|850.07|856.84|854.44|844.84|842.44|0
1659622800000|2022-08-04 14:20:00|852.22|849.82|852.34|849.94|855.84|853.44|849.34|846.94|0
1659623100000|2022-08-04 14:25:00|852.59|850.19|853.84|851.44|855.34|852.94|849.09|846.69|0
1659623400000|2022-08-04 14:30:00|854.34|851.94|859.59|857.19|860.58|858.18|852.09|849.69|0
1659623700000|2022-08-04 14:35:00|860.08|857.68|863.08|860.68|864.58|862.18|859.83|857.43|0
1659624000000|2022-08-04 14:40:00|863.33|860.93|861.34|858.94|864.83|862.43|859.08|856.68|0
1659624300000|2022-08-04 14:45:00|862.34|859.94|853.59|851.19|862.34|859.94|852.34|849.94|0
1659624600000|2022-08-04 14:50:00|853.34|850.94|851.09|848.69|854.59|852.19|849.84|847.44|0
1659624900000|2022-08-04 14:55:00|850.59|848.19|849.59|847.19|851.22|848.82|846.84|844.44|0
1659625200000|2022-08-04 15:00:00|849.34|846.94|851.59|849.19|852.09|849.69|846.59|844.19|0
1659625500000|2022-08-04 15:05:00|851.84|849.44|850.84|848.44|851.84|849.44|847.34|844.94|0
1659625800000|2022-08-04 15:10:00|851.09|848.69|857.34|854.94|857.34|854.94|849.09|846.69|0
1659626100000|2022-08-04 15:15:00|858.09|855.69|853.59|851.19|859.59|857.19|852.34|849.94|0
1659626400000|2022-08-04 15:20:00|853.34|850.94|856.09|853.69|856.34|853.94|848.59|846.19|0
1659626700000|2022-08-04 15:25:00|855.84|853.44|855.84|853.44|858.59|856.19|852.59|850.19|0
1659627000000|2022-08-04 15:30:00|855.59|853.19|853.59|851.19|856.09|853.69|851.59|849.19|0
1659627300000|2022-08-04 15:35:00|853.09|850.69|861.58|859.18|861.58|859.18|852.59|850.19|0
1659627600000|2022-08-04 15:40:00|861.33|858.93|856.59|854.19|861.58|859.18|855.34|852.94|0
1659627900000|2022-08-04 15:45:00|855.84|853.44|850.84|848.44|856.34|853.94|849.84|847.44|0
1659628200000|2022-08-04 15:50:00|851.09|848.69|846.59|844.19|851.34|848.94|845.59|843.19|0
1659628500000|2022-08-04 15:55:00|846.84|844.44|846.34|843.94|848.09|845.69|844.84|842.44|0
1659628800000|2022-08-04 16:00:00|846.09|843.69|849.97|847.57|850.34|847.94|845.09|842.69|0
1659629100000|2022-08-04 16:05:00|850.09|847.69|847.59|845.19|850.59|848.19|847.34|844.94|0
1659629400000|2022-08-04 16:10:00|847.84|845.44|846.34|843.94|848.09|845.69|843.09|840.69|0
1659629700000|2022-08-04 16:15:00|846.84|844.44|847.09|844.69|849.84|847.44|846.09|843.69|0
1659630000000|2022-08-04 16:20:00|847.34|844.94|844.59|842.19|848.34|845.94|844.34|841.94|0
1659630300000|2022-08-04 16:25:00|844.34|841.94|843.59|841.19|845.34|842.94|843.09|840.69|0
1659630600000|2022-08-04 16:30:00|843.97|841.57|844.84|842.44|847.59|845.19|843.84|841.44|0
1659630900000|2022-08-04 16:35:00|844.59|842.19|847.09|844.69|848.59|846.19|844.59|842.19|0
1659631200000|2022-08-04 16:40:00|847.22|844.82|848.84|846.44|851.59|849.19|846.09|843.69|0
1659631500000|2022-08-04 16:45:00|848.59|846.19|858.33|855.93|858.83|856.43|848.59|846.19|0
1659631800000|2022-08-04 16:50:00|858.58|856.18|856.09|853.69|858.83|856.43|855.09|852.69|0
1659632100000|2022-08-04 16:55:00|855.84|853.44|857.59|855.19|858.09|855.69|855.59|853.19|0
1659632400000|2022-08-04 17:00:00|857.84|855.44|856.58|854.18|857.84|855.44|853.34|850.94|0
1659632700000|2022-08-04 17:05:00|856.83|854.43|852.84|850.44|857.83|855.43|852.59|850.19|0
1659633000000|2022-08-04 17:10:00|853.08|850.68|850.59|848.19|854.33|851.93|849.84|847.44|0
1659633300000|2022-08-04 17:15:00|850.84|848.44|849.59|847.19|851.09|848.69|848.09|845.69|0
1659633600000|2022-08-04 17:20:00|849.09|846.69|848.84|846.44|853.58|851.18|846.84|844.44|0
1659633900000|2022-08-04 17:25:00|848.59|846.19|846.34|843.94|848.59|846.19|845.34|842.94|0
1659634200000|2022-08-04 17:30:00|846.84|844.44|844.09|841.69|848.34|845.94|844.09|841.69|0
1659634500000|2022-08-04 17:35:00|843.84|841.44|844.59|842.19|844.84|842.44|842.84|840.44|0
1659634800000|2022-08-04 17:40:00|844.34|841.94|846.59|844.19|848.33|845.93|843.84|841.44|0
1659635100000|2022-08-04 17:45:00|846.84|844.44|843.34|840.94|848.33|845.93|843.34|840.94|0
1659635400000|2022-08-04 17:50:00|843.59|841.19|846.59|844.19|847.58|845.18|843.47|841.07|0
1659635700000|2022-08-04 17:55:00|846.84|844.44|847.83|845.43|850.33|847.93|846.59|844.19|0
1659636000000|2022-08-04 18:00:00|848.08|845.68|846.59|844.19|849.83|847.43|846.59|844.19|0
1659636300000|2022-08-04 18:05:00|846.84|844.44|849.83|847.43|850.33|847.93|845.59|843.19|0
1659636600000|2022-08-04 18:10:00|850.08|847.68|851.33|848.93|853.33|850.93|848.58|846.18|0
1659636900000|2022-08-04 18:15:00|851.83|849.43|848.83|846.43|852.08|849.68|848.58|846.18|0
1659637200000|2022-08-04 18:20:00|849.08|846.68|851.33|848.93|851.58|849.18|848.83|846.43|0
1659637500000|2022-08-04 18:25:00|851.08|848.68|847.58|845.18|851.58|849.18|846.84|844.44|0
1659637800000|2022-08-04 18:30:00|847.33|844.93|847.58|845.18|847.96|845.56|845.59|843.19|0
1659638100000|2022-08-04 18:35:00|847.33|844.93|849.33|846.93|851.83|849.43|847.33|844.93|0
1659638400000|2022-08-04 18:40:00|849.83|847.43|848.33|845.93|853.33|850.93|848.33|845.93|0
1659638700000|2022-08-04 18:45:00|848.58|846.18|847.83|845.43|850.83|848.43|847.08|844.68|0
1659639000000|2022-08-04 18:50:00|847.58|845.18|846.34|843.94|847.83|845.43|844.34|841.94|0
1659639300000|2022-08-04 18:55:00|846.59|844.19|847.08|844.68|848.08|845.68|845.09|842.69|0
1659639600000|2022-08-04 19:00:00|847.58|845.18|845.97|843.57|848.83|846.43|845.84|843.44|0
1659639900000|2022-08-04 19:05:00|846.09|843.69|845.34|842.94|847.83|845.43|844.84|842.44|0
1659640200000|2022-08-04 19:10:00|845.09|842.69|841.84|839.44|845.47|843.07|840.84|838.44|0
1659640500000|2022-08-04 19:15:00|841.34|838.94|840.84|838.44|842.34|839.94|839.59|837.19|0
1659640800000|2022-08-04 19:20:00|840.59|838.19|844.59|842.19|844.84|842.44|840.59|838.19|0
1659641100000|2022-08-04 19:25:00|844.84|842.44|843.34|840.94|846.09|843.69|842.34|839.94|0
1659641400000|2022-08-04 19:30:00|843.09|840.69|847.58|845.18|848.08|845.68|843.09|840.69|0
1659641700000|2022-08-04 19:35:00|847.83|845.43|847.83|845.43|848.08|845.68|844.08|841.68|0
1659642000000|2022-08-04 19:40:00|848.21|845.81|852.33|849.93|852.33|849.93|847.58|845.18|0
1659642300000|2022-08-04 19:45:00|852.08|849.68|851.83|849.43|853.33|850.93|850.08|847.68|0
1659642600000|2022-08-04 19:50:00|849.33|846.93|849.58|847.18|851.33|848.93|848.33|845.93|0
1659642900000|2022-08-04 19:55:00|850.08|847.68|848.83|846.43|852.58|850.18|847.83|845.43|0
1659643200000|2022-08-04 20:00:00|848.33|845.93|845.08|842.68|848.33|845.93|843.83|841.43|0
1659643500000|2022-08-04 20:05:00|844.83|842.43|847.58|845.18|847.58|845.18|844.83|842.43|0
1659643800000|2022-08-04 20:10:00|847.33|844.93|848.33|845.93|849.08|846.68|847.08|844.68|0
1659644100000|2022-08-04 20:15:00|849.28|846.48|849.28|846.48|850.53|847.73|849.03|846.23|0
1659644400000|2022-08-04 20:20:00|849.16|846.36|849.53|846.73|850.03|847.23|849.03|846.23|0
1659644700000|2022-08-04 20:25:00|849.28|846.48|849.28|846.48|849.53|846.73|849.03|846.23|0
1659645000000|2022-08-04 20:30:00|849.53|846.73|849.03|846.23|849.53|846.73|848.78|845.98|0
1659645300000|2022-08-04 20:35:00|848.28|845.48|848.78|845.98|849.28|846.48|848.03|845.23|0
1659645600000|2022-08-04 20:40:00|849.03|846.23|849.53|846.73|849.53|846.73|848.78|845.98|0
1659645900000|2022-08-04 20:45:00|849.28|846.48|848.53|845.73|849.28|846.48|847.78|844.98|0
1659646200000|2022-08-04 20:50:00|848.28|845.48|848.53|845.73|848.78|845.98|848.03|845.23|0
1659646500000|2022-08-04 20:55:00|848.66|845.86|849.66|846.86|849.66|846.86|848.53|845.73|0
1659646800000|2022-08-04 21:00:00|849.06|846.26|848.81|846.01|849.06|846.26|848.81|846.01|0
1659647100000|2022-08-04 21:05:00|848.92|846.12|848.84|846.04|848.92|846.12|848.81|846.01|0
1659647400000|2022-08-04 21:10:00|848.92|846.12|848.63|845.83|848.92|846.12|848.45|845.65|0
1659647700000|2022-08-04 21:15:00|848.52|845.72|848.34|845.54|848.52|845.72|848.34|845.54|0
1659648000000|2022-08-04 21:20:00|848.38|845.58|848.74|845.94|848.74|845.94|848.38|845.58|0
1659648300000|2022-08-04 21:25:00|848.78|845.98|848.81|846.01|848.84|846.04|848.67|845.87|0
1659648900000|2022-08-04 21:35:00|848.61|845.81|848.84|846.04|849.06|846.26|848.61|845.81|0
1659649200000|2022-08-04 21:40:00|848.74|845.94|848.27|845.47|848.81|846.01|848.08|845.28|0
1659649500000|2022-08-04 21:45:00|848.01|845.21|848.19|845.39|848.6|845.8|847.64|844.84|0
1659649800000|2022-08-04 21:50:00|848.27|845.47|847.86|845.06|848.56|845.76|847.61|844.81|0
1659650100000|2022-08-04 21:55:00|847.97|845.17|848.34|845.54|848.67|845.87|847.97|845.17|0
1659650400000|2022-08-04 22:00:00|849.41|846.61|849.03|846.23|850.28|847.48|848.91|846.11|0
1659650700000|2022-08-04 22:05:00|848.91|846.11|850.78|847.98|850.78|847.98|848.53|845.73|0
1659651000000|2022-08-04 22:10:00|850.53|847.73|850.41|847.61|851.28|848.48|849.53|846.73|0
1659651300000|2022-08-04 22:15:00|850.28|847.48|849.28|846.48|850.28|847.48|849.03|846.23|0
1659651600000|2022-08-04 22:20:00|849.16|846.36|848.53|845.73|849.16|846.36|847.53|844.73|0
1659651900000|2022-08-04 22:25:00|848.66|845.86|849.03|846.23|849.53|846.73|848.66|845.86|0
1659652200000|2022-08-04 22:30:00|848.91|846.11|848.03|845.23|849.03|846.23|847.78|844.98|0
1659652500000|2022-08-04 22:35:00|848.16|845.36|847.78|844.98|848.53|845.73|847.53|844.73|0
1659652800000|2022-08-04 22:40:00|847.53|844.73|848.03|845.23|848.03|845.23|847.03|844.23|0
1659653100000|2022-08-04 22:45:00|848.16|845.36|848.28|845.48|848.53|845.73|847.78|844.98|0
1659653400000|2022-08-04 22:50:00|848.41|845.61|848.03|845.23|848.53|845.73|847.78|844.98|0
1659653700000|2022-08-04 22:55:00|848.28|845.48|848.28|845.48|848.28|845.48|847.53|844.73|0
1659654000000|2022-08-04 23:00:00|848.03|845.23|846.53|843.73|848.28|845.48|845.78|842.98|0
1659654300000|2022-08-04 23:05:00|846.03|843.23|845.41|842.61|846.03|843.23|844.66|841.86|0
1659654600000|2022-08-04 23:10:00|845.28|842.48|845.78|842.98|845.78|842.98|844.28|841.48|0
1659654900000|2022-08-04 23:15:00|845.66|842.86|845.78|842.98|846.03|843.23|845.03|842.23|0
1659655200000|2022-08-04 23:20:00|845.66|842.86|845.28|842.48|846.03|843.23|845.03|842.23|0
1659655500000|2022-08-04 23:25:00|845.41|842.61|846.03|843.23|846.03|843.23|845.28|842.48|0
1659655800000|2022-08-04 23:30:00|846.28|843.48|845.28|842.48|846.28|843.48|844.66|841.86|0
1659656100000|2022-08-04 23:35:00|845.41|842.61|845.03|842.23|845.41|842.61|844.78|841.98|0
1659656400000|2022-08-04 23:40:00|845.28|842.48|845.03|842.23|845.53|842.73|845.03|842.23|0
1659656700000|2022-08-04 23:45:00|844.78|841.98|844.66|841.86|845.53|842.73|844.53|841.73|0
1659657000000|2022-08-04 23:50:00|844.53|841.73|845.53|842.73|845.53|842.73|844.53|841.73|0
1659657300000|2022-08-04 23:55:00|845.28|842.48|847.78|844.98|847.78|844.98|845.28|842.48|0
1659657600000|2022-08-05 00:00:00|847.03|844.23|847.41|844.61|847.66|844.86|844.66|841.86|0
1659657900000|2022-08-05 00:05:00|847.28|844.48|846.53|843.73|848.03|845.23|846.03|843.23|0
1659658200000|2022-08-05 00:10:00|846.28|843.48|845.78|842.98|846.78|843.98|845.53|842.73|0
1659658500000|2022-08-05 00:15:00|845.28|842.48|844.53|841.73|845.78|842.98|843.53|840.73|0
1659658800000|2022-08-05 00:20:00|844.66|841.86|844.53|841.73|844.78|841.98|843.53|840.73|0
1659659100000|2022-08-05 00:25:00|844.28|841.48|844.16|841.36|844.53|841.73|843.91|841.11|0
1659659400000|2022-08-05 00:30:00|844.28|841.48|844.78|841.98|844.78|841.98|843.78|840.98|0
1659659700000|2022-08-05 00:35:00|844.53|841.73|845.03|842.23|845.03|842.23|844.03|841.23|0
1659660000000|2022-08-05 00:40:00|844.91|842.11|846.53|843.73|846.53|843.73|844.78|841.98|0
1659660300000|2022-08-05 00:45:00|846.28|843.48|845.53|842.73|846.28|843.48|845.16|842.36|0
1659660600000|2022-08-05 00:50:00|845.41|842.61|844.66|841.86|845.41|842.61|844.28|841.48|0
1659660900000|2022-08-05 00:55:00|844.78|841.98|844.78|841.98|844.91|842.11|843.78|840.98|0
1659661200000|2022-08-05 01:00:00|845.03|842.23|844.41|841.61|845.03|842.23|844.28|841.48|0
1659661500000|2022-08-05 01:05:00|844.28|841.48|841.78|838.98|844.53|841.73|840.78|837.98|0
1659661800000|2022-08-05 01:10:00|841.91|839.11|841.53|838.73|842.53|839.73|841.53|838.73|0
1659662100000|2022-08-05 01:15:00|841.28|838.48|840.16|837.36|841.78|838.98|840.03|837.23|0
1659662400000|2022-08-05 01:20:00|840.03|837.23|839.78|836.98|840.53|837.73|839.53|836.73|0
1659662700000|2022-08-05 01:25:00|840.03|837.23|841.53|838.73|841.53|838.73|840.03|837.23|0
1659663000000|2022-08-05 01:30:00|841.28|838.48|843.03|840.23|843.03|840.23|841.28|838.48|0
1659663300000|2022-08-05 01:35:00|843.28|840.48|842.41|839.61|843.78|840.98|842.03|839.23|0
1659663600000|2022-08-05 01:40:00|842.53|839.73|840.78|837.98|842.53|839.73|840.03|837.23|0
1659663900000|2022-08-05 01:45:00|840.53|837.73|838.03|835.23|841.03|838.23|838.03|835.23|0
1659664200000|2022-08-05 01:50:00|838.16|835.36|837.78|834.98|839.03|836.23|837.28|834.48|0
1659664500000|2022-08-05 01:55:00|837.91|835.11|838.16|835.36|838.28|835.48|837.28|834.48|0
1659664800000|2022-08-05 02:00:00|838.03|835.23|838.78|835.98|839.28|836.48|837.53|834.73|0
1659665100000|2022-08-05 02:05:00|838.91|836.11|838.53|835.73|838.91|836.11|837.78|834.98|0
1659665400000|2022-08-05 02:10:00|838.66|835.86|838.78|835.98|839.03|836.23|838.03|835.23|0
1659665700000|2022-08-05 02:15:00|838.66|835.86|839.28|836.48|839.28|836.48|838.66|835.86|0
1659666000000|2022-08-05 02:20:00|839.03|836.23|838.28|835.48|839.03|836.23|838.03|835.23|0
1659666300000|2022-08-05 02:25:00|838.16|835.36|838.03|835.23|838.28|835.48|837.53|834.73|0
1659666600000|2022-08-05 02:30:00|837.78|834.98|835.78|832.98|837.78|834.98|835.78|832.98|0
1659666900000|2022-08-05 02:35:00|836.03|833.23|837.78|834.98|837.78|834.98|836.03|833.23|0
1659667200000|2022-08-05 02:40:00|837.66|834.86|837.28|834.48|837.78|834.98|837.03|834.23|0
1659667500000|2022-08-05 02:45:00|837.41|834.61|837.53|834.73|837.78|834.98|837.28|834.48|0
1659667800000|2022-08-05 02:50:00|837.41|834.61|837.03|834.23|837.78|834.98|837.03|834.23|0
1659668100000|2022-08-05 02:55:00|837.16|834.36|837.53|834.73|837.53|834.73|837.03|834.23|0
1659668400000|2022-08-05 03:00:00|837.28|834.48|837.03|834.23|837.53|834.73|836.78|833.98|0
1659668700000|2022-08-05 03:05:00|837.28|834.48|838.78|835.98|839.03|836.23|837.28|834.48|0
1659669000000|2022-08-05 03:10:00|838.66|835.86|840.03|837.23|840.53|837.73|838.28|835.48|0
1659669300000|2022-08-05 03:15:00|840.28|837.48|839.53|836.73|840.28|837.48|839.53|836.73|0
1659669600000|2022-08-05 03:20:00|839.66|836.86|838.78|835.98|839.91|837.11|838.53|835.73|0
1659669900000|2022-08-05 03:25:00|838.66|835.86|838.78|835.98|839.16|836.36|838.53|835.73|0
1659670200000|2022-08-05 03:30:00|838.53|835.73|839.28|836.48|839.28|836.48|838.41|835.61|0
1659670500000|2022-08-05 03:35:00|839.16|836.36|838.53|835.73|839.28|836.48|838.53|835.73|0
1659670800000|2022-08-05 03:40:00|838.66|835.86|839.53|836.73|839.66|836.86|838.53|835.73|0
1659671100000|2022-08-05 03:45:00|839.66|836.86|840.03|837.23|840.03|837.23|839.28|836.48|0
1659671400000|2022-08-05 03:50:00|839.91|837.11|839.03|836.23|839.91|837.11|839.03|836.23|0
1659671700000|2022-08-05 03:55:00|838.53|835.73|838.28|835.48|839.03|836.23|838.28|835.48|0
1659672000000|2022-08-05 04:00:00|838.53|835.73|838.53|835.73|838.66|835.86|838.03|835.23|0
1659672300000|2022-08-05 04:05:00|838.28|835.48|838.28|835.48|838.28|835.48|837.78|834.98|0
1659672600000|2022-08-05 04:10:00|838.03|835.23|838.03|835.23|838.03|835.23|837.28|834.48|0
1659672900000|2022-08-05 04:15:00|837.91|835.11|838.16|835.36|838.28|835.48|837.91|835.11|0
1659673200000|2022-08-05 04:20:00|838.28|835.48|838.78|835.98|838.78|835.98|838.28|835.48|0
1659673500000|2022-08-05 04:25:00|839.03|836.23|839.66|836.86|839.78|836.98|839.03|836.23|0
1659673800000|2022-08-05 04:30:00|839.53|836.73|838.53|835.73|839.66|836.86|838.53|835.73|0
1659674100000|2022-08-05 04:35:00|838.28|835.48|838.53|835.73|838.91|836.11|838.28|835.48|0
1659674400000|2022-08-05 04:40:00|838.66|835.86|838.03|835.23|838.78|835.98|838.03|835.23|0
1659674700000|2022-08-05 04:45:00|837.78|834.98|838.28|835.48|838.28|835.48|837.53|834.73|0
1659675000000|2022-08-05 04:50:00|838.16|835.36|837.78|834.98|838.53|835.73|837.78|834.98|0
1659675300000|2022-08-05 04:55:00|838.03|835.23|837.78|834.98|838.28|835.48|837.53|834.73|0
1659675600000|2022-08-05 05:00:00|837.66|834.86|838.53|835.73|839.28|836.48|837.53|834.73|0
1659675900000|2022-08-05 05:05:00|838.66|835.86|839.53|836.73|840.16|837.36|838.53|835.73|0
1659676200000|2022-08-05 05:10:00|839.78|836.98|839.28|836.48|840.28|837.48|838.78|835.98|0
1659676500000|2022-08-05 05:15:00|839.16|836.36|840.03|837.23|840.16|837.36|839.16|836.36|0
1659676800000|2022-08-05 05:20:00|839.91|837.11|839.28|836.48|840.28|837.48|839.03|836.23|0
1659677100000|2022-08-05 05:25:00|839.03|836.23|840.28|837.48|840.28|837.48|838.78|835.98|0
1659677400000|2022-08-05 05:30:00|840.03|837.23|839.78|836.98|840.28|837.48|839.53|836.73|0
1659677700000|2022-08-05 05:35:00|839.91|837.11|839.28|836.48|840.03|837.23|839.28|836.48|0
1659678000000|2022-08-05 05:40:00|839.03|836.23|839.03|836.23|839.78|836.98|839.03|836.23|0
1659678300000|2022-08-05 05:45:00|838.78|835.98|840.53|837.73|840.53|837.73|838.28|835.48|0
1659678600000|2022-08-05 05:50:00|840.28|837.48|840.53|837.73|841.03|838.23|840.28|837.48|0
1659678900000|2022-08-05 05:55:00|840.28|837.48|838.28|835.48|840.28|837.48|838.28|835.48|0
1659679200000|2022-08-05 06:00:00|838.53|835.73|838.78|835.98|840.28|837.48|838.53|835.73|0
1659679500000|2022-08-05 06:05:00|838.53|835.73|840.03|837.23|840.53|837.73|838.53|835.73|0
1659679800000|2022-08-05 06:10:00|840.28|837.48|840.28|837.48|840.28|837.48|839.03|836.23|0
1659680100000|2022-08-05 06:15:00|840.53|837.73|840.03|837.23|840.78|837.98|839.78|836.98|0
1659680400000|2022-08-05 06:20:00|840.28|837.48|840.78|837.98|841.78|838.98|840.03|837.23|0
1659680700000|2022-08-05 06:25:00|841.03|838.23|840.28|837.48|841.28|838.48|840.28|837.48|0
1659681000000|2022-08-05 06:30:00|840.03|837.23|840.03|837.23|841.28|838.48|840.03|837.23|0
1659681300000|2022-08-05 06:35:00|840.16|837.36|841.41|838.61|841.78|838.98|840.16|837.36|0
1659681600000|2022-08-05 06:40:00|841.28|838.48|841.53|838.73|842.03|839.23|841.28|838.48|0
1659681900000|2022-08-05 06:45:00|841.66|838.86|841.91|839.11|842.03|839.23|840.53|837.73|0
1659682200000|2022-08-05 06:50:00|841.78|838.98|841.03|838.23|841.78|838.98|840.53|837.73|0
1659682500000|2022-08-05 06:55:00|841.28|838.48|843.53|840.73|843.53|840.73|841.28|838.48|0
1659682800000|2022-08-05 07:00:00|843.28|840.48|844.28|841.48|844.78|841.98|842.28|839.48|0
1659683100000|2022-08-05 07:05:00|844.08|841.68|842.33|839.93|844.33|841.93|841.96|839.56|0
1659683400000|2022-08-05 07:10:00|842.08|839.68|841.83|839.43|842.83|840.43|841.33|838.93|0
1659683700000|2022-08-05 07:15:00|841.58|839.18|842.83|840.43|843.58|841.18|841.33|838.93|0
1659684000000|2022-08-05 07:20:00|842.33|839.93|841.83|839.43|842.33|839.93|840.96|838.56|0
1659684300000|2022-08-05 07:25:00|841.96|839.56|842.08|839.68|842.33|839.93|840.83|838.43|0
1659684600000|2022-08-05 07:30:00|841.83|839.43|841.83|839.43|842.58|840.18|840.08|837.68|0
1659684900000|2022-08-05 07:35:00|841.58|839.18|841.83|839.43|842.33|839.93|840.83|838.43|0
1659685200000|2022-08-05 07:40:00|841.96|839.56|841.71|839.31|842.33|839.93|840.83|838.43|0
1659685500000|2022-08-05 07:45:00|841.33|838.93|844.71|842.31|844.71|842.31|841.08|838.68|0
1659685800000|2022-08-05 07:50:00|844.58|842.18|843.08|840.68|845.33|842.93|843.08|840.68|0
1659686100000|2022-08-05 07:55:00|842.96|840.56|842.08|839.68|843.58|841.18|842.08|839.68|0
1659686400000|2022-08-05 08:00:00|842.58|840.18|842.58|840.18|843.58|841.18|842.33|839.93|0
1659686700000|2022-08-05 08:05:00|842.83|840.43|842.08|839.68|843.08|840.68|841.33|838.93|0
1659687000000|2022-08-05 08:10:00|842.33|839.93|844.08|841.68|844.58|842.18|842.33|839.93|0
1659687300000|2022-08-05 08:15:00|844.21|841.81|845.08|842.68|846.08|843.68|843.83|841.43|0
1659687600000|2022-08-05 08:20:00|845.33|842.93|845.58|843.18|846.08|843.68|844.83|842.43|0
1659687900000|2022-08-05 08:25:00|845.33|842.93|847.08|844.68|847.33|844.93|845.33|842.93|0
1659688200000|2022-08-05 08:30:00|847.33|844.93|847.08|844.68|847.58|845.18|846.08|843.68|0
1659688500000|2022-08-05 08:35:00|847.33|844.93|848.58|846.18|848.58|846.18|846.83|844.43|0
1659688800000|2022-08-05 08:40:00|848.33|845.93|850.33|847.93|850.58|848.18|847.46|845.06|0
1659689100000|2022-08-05 08:45:00|850.08|847.68|850.33|847.93|851.08|848.68|849.33|846.93|0
1659689400000|2022-08-05 08:50:00|850.08|847.68|848.83|846.43|850.33|847.93|848.71|846.31|0
1659689700000|2022-08-05 08:55:00|848.71|846.31|848.58|846.18|849.83|847.43|848.46|846.06|0
1659690000000|2022-08-05 09:00:00|848.83|846.43|849.33|846.93|850.08|847.68|848.83|846.43|0
1659690300000|2022-08-05 09:05:00|849.21|846.81|850.33|847.93|850.33|847.93|848.83|846.43|0
1659690600000|2022-08-05 09:10:00|850.58|848.18|849.08|846.68|850.83|848.43|849.08|846.68|0
1659690900000|2022-08-05 09:15:00|849.33|846.93|847.08|844.68|849.33|846.93|847.08|844.68|0
1659691200000|2022-08-05 09:20:00|846.83|844.43|846.83|844.43|847.33|844.93|846.33|843.93|0
1659691500000|2022-08-05 09:25:00|847.08|844.68|847.46|845.06|847.58|845.18|846.58|844.18|0
1659691800000|2022-08-05 09:30:00|847.33|844.93|848.58|846.18|848.58|846.18|846.83|844.43|0
1659692100000|2022-08-05 09:35:00|848.33|845.93|848.58|846.18|849.08|846.68|847.96|845.56|0
1659692400000|2022-08-05 09:40:00|848.46|846.06|848.33|845.93|848.83|846.43|847.08|844.68|0
1659692700000|2022-08-05 09:45:00|848.46|846.06|849.83|847.43|851.08|848.68|848.46|846.06|0
1659693000000|2022-08-05 09:50:00|849.58|847.18|846.83|844.43|849.58|847.18|846.58|844.18|0
1659693300000|2022-08-05 09:55:00|847.08|844.68|847.46|845.06|847.83|845.43|846.58|844.18|0
1659693600000|2022-08-05 10:00:00|847.33|844.93|849.58|847.18|850.58|848.18|847.08|844.68|0
1659693900000|2022-08-05 10:05:00|850.58|848.18|848.71|846.31|851.08|848.68|848.33|845.93|0
1659694200000|2022-08-05 10:10:00|848.83|846.43|850.83|848.43|851.08|848.68|848.83|846.43|0
1659694500000|2022-08-05 10:15:00|850.71|848.31|850.08|847.68|850.71|848.31|849.33|846.93|0
1659694800000|2022-08-05 10:20:00|849.83|847.43|850.08|847.68|851.08|848.68|849.83|847.43|0
1659695100000|2022-08-05 10:25:00|849.96|847.56|849.33|846.93|850.83|848.43|849.08|846.68|0
1659695400000|2022-08-05 10:30:00|849.46|847.06|849.33|846.93|851.58|849.18|849.21|846.81|0
1659695700000|2022-08-05 10:35:00|849.21|846.81|851.08|848.68|851.08|848.68|848.83|846.43|0
1659696000000|2022-08-05 10:40:00|851.33|848.93|850.46|848.06|851.58|849.18|850.33|847.93|0
1659696300000|2022-08-05 10:45:00|850.33|847.93|850.46|848.06|851.08|848.68|850.33|847.93|0
1659696600000|2022-08-05 10:50:00|850.33|847.93|849.83|847.43|850.58|848.18|848.83|846.43|0
1659696900000|2022-08-05 10:55:00|850.08|847.68|851.33|848.93|853.33|850.93|850.08|847.68|0
1659697200000|2022-08-05 11:00:00|851.08|848.68|851.58|849.18|851.58|849.18|849.83|847.43|0
1659697500000|2022-08-05 11:05:00|851.46|849.06|853.33|850.93|853.83|851.43|851.46|849.06|0
1659697800000|2022-08-05 11:10:00|853.08|850.68|853.08|850.68|853.46|851.06|852.08|849.68|0
1659698100000|2022-08-05 11:15:00|853.46|851.06|851.08|848.68|854.58|852.18|850.58|848.18|0
1659698400000|2022-08-05 11:20:00|850.83|848.43|851.21|848.81|852.33|849.93|850.83|848.43|0
1659698700000|2022-08-05 11:25:00|850.83|848.43|849.83|847.43|851.08|848.68|849.58|847.18|0
1659699000000|2022-08-05 11:30:00|850.08|847.68|850.33|847.93|850.58|848.18|849.71|847.31|0
1659699300000|2022-08-05 11:35:00|850.08|847.68|848.08|845.68|850.08|847.68|847.83|845.43|0
1659699600000|2022-08-05 11:40:00|848.21|845.81|848.58|846.18|848.83|846.43|847.58|845.18|0
1659699900000|2022-08-05 11:45:00|848.33|845.93|846.83|844.43|848.83|846.43|846.83|844.43|0
1659700200000|2022-08-05 11:50:00|847.08|844.68|844.83|842.43|847.08|844.68|843.83|841.43|0
1659700500000|2022-08-05 11:55:00|845.08|842.68|843.83|841.43|845.33|842.93|843.33|840.93|0
1659700800000|2022-08-05 12:00:00|844.08|841.68|842.83|840.43|844.83|842.43|842.83|840.43|0
1659701100000|2022-08-05 12:05:00|842.58|840.18|844.83|842.43|845.33|842.93|842.58|840.18|0
1659701400000|2022-08-05 12:10:00|844.96|842.56|844.08|841.68|845.08|842.68|843.21|840.81|0
1659701700000|2022-08-05 12:15:00|844.33|841.93|842.58|840.18|844.33|841.93|842.46|840.06|0
1659702000000|2022-08-05 12:20:00|842.83|840.43|843.33|840.93|843.33|840.93|841.83|839.43|0
1659702300000|2022-08-05 12:25:00|843.21|840.81|841.58|839.18|844.33|841.93|839.83|837.43|0
1659702600000|2022-08-05 12:30:00|851.46|849.06|881.21|878.81|883.2|880.8|851.46|849.06|0
1659702900000|2022-08-05 12:35:00|880.83|878.43|878.71|876.31|882.58|880.18|875.33|872.93|0
1659703200000|2022-08-05 12:40:00|878.96|876.56|883.58|881.18|883.58|881.18|876.21|873.81|0
1659703500000|2022-08-05 12:45:00|884.58|882.18|893.32|890.92|894.07|891.67|884.58|882.18|0
1659703800000|2022-08-05 12:50:00|893.2|890.8|892.57|890.17|893.57|891.17|888.2|885.8|0
1659704100000|2022-08-05 12:55:00|892.32|889.92|891.83|889.43|897.33|894.93|890.33|887.93|0
1659704400000|2022-08-05 13:00:00|892.33|889.93|889.33|886.93|894.58|892.18|888.58|886.18|0
1659704700000|2022-08-05 13:05:00|889.58|887.18|892.58|890.18|892.58|890.18|888.58|886.18|0
1659705000000|2022-08-05 13:10:00|892.33|889.93|895.08|892.68|895.33|892.93|890.08|887.68|0
1659705300000|2022-08-05 13:15:00|895.33|892.93|890.08|887.68|895.33|892.93|889.83|887.43|0
1659705600000|2022-08-05 13:20:00|890.33|887.93|891.46|889.06|894.33|891.93|888.83|886.43|0
1659705900000|2022-08-05 13:25:00|891.33|888.93|893.08|890.68|895.33|892.93|890.58|888.18|0
1659706200000|2022-08-05 13:30:00|893.33|890.93|879.83|877.43|893.33|890.93|877.83|875.43|0
1659706500000|2022-08-05 13:35:00|878.83|876.43|875.08|872.68|880.83|878.43|873.58|871.18|0
1659706800000|2022-08-05 13:40:00|875.33|872.93|874.83|872.43|878.33|875.93|870.83|868.43|0
1659707100000|2022-08-05 13:45:00|874.58|872.18|874.83|872.43|880.08|877.68|872.83|870.43|0
1659707400000|2022-08-05 13:50:00|874.58|872.18|870.08|867.68|874.58|872.18|867.58|865.18|0
1659707700000|2022-08-05 13:55:00|869.58|867.18|869.08|866.68|874.58|872.18|868.58|866.18|0
1659708000000|2022-08-05 14:00:00|868.83|866.43|860.83|858.43|871.33|868.93|859.08|856.68|0
1659708300000|2022-08-05 14:05:00|860.08|857.68|855.33|852.93|862.58|860.18|855.08|852.68|0
1659708600000|2022-08-05 14:10:00|855.08|852.68|852.58|850.18|859.58|857.18|850.08|847.68|0
1659708900000|2022-08-05 14:15:00|852.33|849.93|851.33|848.93|853.83|851.43|848.08|845.68|0
1659709200000|2022-08-05 14:20:00|850.58|848.18|850.83|848.43|852.08|849.68|848.58|846.18|0
1659709500000|2022-08-05 14:25:00|851.08|848.68|855.83|853.43|858.83|856.43|850.58|848.18|0
1659709800000|2022-08-05 14:30:00|855.33|852.93|860.21|857.81|861.57|859.17|854.83|852.43|0
1659710100000|2022-08-05 14:35:00|860.08|857.68|854.58|852.18|860.33|857.93|854.33|851.93|0
1659710400000|2022-08-05 14:40:00|855.08|852.68|858.33|855.93|859.33|856.93|854.83|852.43|0
1659710700000|2022-08-05 14:45:00|858.08|855.68|857.33|854.93|858.58|856.18|854.83|852.43|0
1659711000000|2022-08-05 14:50:00|857.58|855.18|858.83|856.43|864.57|862.17|857.58|855.18|0
1659711300000|2022-08-05 14:55:00|859.08|856.68|859.32|856.92|859.7|857.3|856.58|854.18|0
1659711600000|2022-08-05 15:00:00|859.07|856.67|863.82|861.42|866.32|863.92|858.82|856.42|0
1659711900000|2022-08-05 15:05:00|864.57|862.17|864.32|861.92|869.82|867.42|864.07|861.67|0
1659712200000|2022-08-05 15:10:00|864.07|861.67|870.57|868.17|871.07|868.67|863.57|861.17|0
1659712500000|2022-08-05 15:15:00|870.82|868.42|871.57|869.17|873.07|870.67|867.82|865.42|0
1659712800000|2022-08-05 15:20:00|871.82|869.42|879.82|877.42|880.07|877.67|870.82|868.42|0
1659713100000|2022-08-05 15:25:00|880.32|877.92|887.82|885.42|887.82|885.42|878.57|876.17|0
1659713400000|2022-08-05 15:30:00|888.07|885.67|880.82|878.42|888.82|886.42|879.07|876.67|0
1659713700000|2022-08-05 15:35:00|880.57|878.17|881.07|878.67|883.07|880.67|878.32|875.92|0
1659714000000|2022-08-05 15:40:00|881.57|879.17|882.57|880.17|884.32|881.92|880.07|877.67|0
1659714300000|2022-08-05 15:45:00|882.32|879.92|883.58|881.18|885.33|882.93|881.57|879.17|0
1659714600000|2022-08-05 15:50:00|883.83|881.43|881.08|878.68|884.83|882.43|877.83|875.43|0
1659714900000|2022-08-05 15:55:00|881.58|879.18|883.08|880.68|884.58|882.18|879.83|877.43|0
1659715200000|2022-08-05 16:00:00|883.58|881.18|876.83|874.43|883.58|881.18|876.08|873.68|0
1659715500000|2022-08-05 16:05:00|877.08|874.68|878.83|876.43|880.33|877.93|873.58|871.18|0
1659715800000|2022-08-05 16:10:00|878.58|876.18|874.58|872.18|878.58|876.18|874.46|872.06|0
1659716100000|2022-08-05 16:15:00|874.33|871.93|873.08|870.68|874.58|872.18|870.96|868.56|0
1659716400000|2022-08-05 16:20:00|873.33|870.93|875.58|873.18|877.08|874.68|871.83|869.43|0
1659716700000|2022-08-05 16:25:00|876.08|873.68|873.33|870.93|876.83|874.43|872.83|870.43|0
1659717000000|2022-08-05 16:30:00|873.08|870.68|877.83|875.43|879.83|877.43|873.08|870.68|0
1659717300000|2022-08-05 16:35:00|878.33|875.93|877.58|875.18|879.83|877.43|875.33|872.93|0
1659717600000|2022-08-05 16:40:00|877.83|875.43|872.08|869.68|878.08|875.68|871.83|869.43|0
1659717900000|2022-08-05 16:45:00|872.58|870.18|866.33|863.93|872.58|870.18|865.83|863.43|0
1659718200000|2022-08-05 16:50:00|866.08|863.68|865.08|862.68|867.83|865.43|864.83|862.43|0
1659718500000|2022-08-05 16:55:00|865.33|862.93|864.83|862.43|866.83|864.43|864.08|861.68|0
1659718800000|2022-08-05 17:00:00|864.33|861.93|862.08|859.68|867.33|864.93|862.08|859.68|0
1659719100000|2022-08-05 17:05:00|861.83|859.43|861.83|859.43|863.46|861.06|859.58|857.18|0
1659719400000|2022-08-05 17:10:00|861.33|858.93|858.08|855.68|862.08|859.68|857.58|855.18|0
1659719700000|2022-08-05 17:15:00|857.83|855.43|861.08|858.68|861.08|858.68|856.33|853.93|0
1659720000000|2022-08-05 17:20:00|860.83|858.43|859.83|857.43|863.33|860.93|859.83|857.43|0
1659720300000|2022-08-05 17:25:00|860.08|857.68|862.33|859.93|862.58|860.18|857.58|855.18|0
1659720600000|2022-08-05 17:30:00|862.08|859.68|857.83|855.43|862.08|859.68|857.58|855.18|0
1659720900000|2022-08-05 17:35:00|857.58|855.18|856.58|854.18|858.08|855.68|854.83|852.43|0
1659721200000|2022-08-05 17:40:00|856.33|853.93|858.33|855.93|858.33|855.93|855.08|852.68|0
1659721500000|2022-08-05 17:45:00|858.58|856.18|860.83|858.43|861.33|858.93|857.58|855.18|0
1659721800000|2022-08-05 17:50:00|860.58|858.18|862.08|859.68|862.83|860.43|860.33|857.93|0
1659722100000|2022-08-05 17:55:00|861.83|859.43|864.08|861.68|866.57|864.17|861.58|859.18|0
1659722400000|2022-08-05 18:00:00|864.33|861.93|864.33|861.93|866.82|864.42|863.83|861.43|0
1659722700000|2022-08-05 18:05:00|864.58|862.18|867.32|864.92|867.32|864.92|863.58|861.18|0
1659723000000|2022-08-05 18:10:00|867.07|864.67|867.82|865.42|869.32|866.92|865.7|863.3|0
1659723300000|2022-08-05 18:15:00|868.07|865.67|864.58|862.18|868.82|866.42|864.08|861.68|0
1659723600000|2022-08-05 18:20:00|864.83|862.43|863.83|861.43|865.57|863.17|863.08|860.68|0
1659723900000|2022-08-05 18:25:00|864.08|861.68|873.07|870.67|873.07|870.67|863.58|861.18|0
1659724200000|2022-08-05 18:30:00|873.2|870.8|868.57|866.17|875.07|872.67|868.32|865.92|0
1659724500000|2022-08-05 18:35:00|868.32|865.92|870.07|867.67|870.82|868.42|868.07|865.67|0
1659724800000|2022-08-05 18:40:00|870.57|868.17|868.57|866.17|872.32|869.92|868.57|866.17|0
1659725100000|2022-08-05 18:45:00|869.07|866.67|869.57|867.17|869.82|867.42|867.32|864.92|0
1659725400000|2022-08-05 18:50:00|869.82|867.42|868.57|866.17|871.57|869.17|867.32|864.92|0
1659725700000|2022-08-05 18:55:00|868.82|866.42|869.57|867.17|873.82|871.42|868.82|866.42|0
1659726000000|2022-08-05 19:00:00|869.82|867.42|867.57|865.17|869.82|867.42|866.57|864.17|0
1659726300000|2022-08-05 19:05:00|868.07|865.67|867.82|865.42|871.57|869.17|867.32|864.92|0
1659726600000|2022-08-05 19:10:00|868.07|865.67|866.07|863.67|868.07|865.67|864.32|861.92|0
1659726900000|2022-08-05 19:15:00|865.82|863.42|866.82|864.42|867.82|865.42|863.82|861.42|0
1659727200000|2022-08-05 19:20:00|866.32|863.92|866.82|864.42|869.57|867.17|865.07|862.67|0
1659727500000|2022-08-05 19:25:00|866.32|863.92|864.32|861.92|867.95|865.55|863.82|861.42|0
1659727800000|2022-08-05 19:30:00|864.7|862.3|862.82|860.42|865.57|863.17|862.07|859.67|0
1659728100000|2022-08-05 19:35:00|862.57|860.17|864.32|861.92|864.32|861.92|861.82|859.42|0
1659728400000|2022-08-05 19:40:00|864.57|862.17|861.82|859.42|864.57|862.17|861.07|858.67|0
1659728700000|2022-08-05 19:45:00|861.07|858.67|857.07|854.67|861.07|858.67|855.57|853.17|0
1659729000000|2022-08-05 19:50:00|855.57|853.17|856.07|853.67|858.82|856.42|853.07|850.67|0
1659729300000|2022-08-05 19:55:00|855.32|852.92|855.32|852.92|857.07|854.67|852.57|850.17|0
1659729600000|2022-08-05 20:00:00|855.07|852.67|859.32|856.92|859.32|856.92|855.07|852.67|0
1659729900000|2022-08-05 20:05:00|859.07|856.67|860.32|857.92|860.57|858.17|858.82|856.42|0
1659730200000|2022-08-05 20:10:00|860.57|858.17|860.32|857.92|861.07|858.67|859.82|857.42|0
1659921900000|2022-08-08 01:25:00|866.52|863.72|865.77|862.97|866.52|863.72|865.77|862.97|0
1659922200000|2022-08-08 01:30:00|865.65|862.85|866.52|863.72|867.27|864.47|864.52|861.72|0
1659922500000|2022-08-08 01:35:00|866.27|863.47|866.77|863.97|867.27|864.47|865.65|862.85|0
1659922800000|2022-08-08 01:40:00|866.52|863.72|865.77|862.97|866.77|863.97|865.52|862.72|0
1659923100000|2022-08-08 01:45:00|865.52|862.72|864.77|861.97|866.27|863.47|864.4|861.6|0
1659923400000|2022-08-08 01:50:00|864.9|862.1|865.77|862.97|866.02|863.22|864.52|861.72|0
1659923700000|2022-08-08 01:55:00|866.02|863.22|864.52|861.72|866.02|863.22|864.27|861.47|0
1659924000000|2022-08-08 02:00:00|864.27|861.47|864.27|861.47|865.02|862.22|863.52|860.72|0
1659924300000|2022-08-08 02:05:00|864.4|861.6|865.15|862.35|865.15|862.35|864.27|861.47|0
1659924600000|2022-08-08 02:10:00|865.02|862.22|862.27|859.47|865.52|862.72|862.27|859.47|0
1659924900000|2022-08-08 02:15:00|862.52|859.72|862.4|859.6|862.65|859.85|859.77|856.97|0
1659925200000|2022-08-08 02:20:00|862.27|859.47|861.52|858.72|862.77|859.97|861.27|858.47|0
1659925500000|2022-08-08 02:25:00|861.4|858.6|861.02|858.22|861.4|858.6|860.02|857.22|0
1659925800000|2022-08-08 02:30:00|860.9|858.1|861.02|858.22|861.77|858.97|860.9|858.1|0
1659926100000|2022-08-08 02:35:00|860.9|858.1|859.52|856.72|861.02|858.22|859.02|856.22|0
1659926400000|2022-08-08 02:40:00|859.27|856.47|860.77|857.97|861.27|858.47|859.27|856.47|0
1659926700000|2022-08-08 02:45:00|861.02|858.22|861.77|858.97|861.77|858.97|860.52|857.72|0
1659927000000|2022-08-08 02:50:00|861.52|858.72|860.77|857.97|861.77|858.97|860.02|857.22|0
1659927300000|2022-08-08 02:55:00|861.02|858.22|860.52|857.72|861.27|858.47|860.27|857.47|0
1659927600000|2022-08-08 03:00:00|860.77|857.97|861.27|858.47|861.77|858.97|860.52|857.72|0
1659927900000|2022-08-08 03:05:00|861.15|858.35|861.02|858.22|861.52|858.72|860.77|857.97|0
1659928200000|2022-08-08 03:10:00|860.77|857.97|860.27|857.47|861.02|858.22|860.02|857.22|0
1659928500000|2022-08-08 03:15:00|860.15|857.35|859.4|856.6|860.52|857.72|859.02|856.22|0
1659928800000|2022-08-08 03:20:00|859.52|856.72|859.77|856.97|859.9|857.1|859.02|856.22|0
1659929100000|2022-08-08 03:25:00|860.02|857.22|859.77|856.97|860.02|857.22|859.52|856.72|0
1659929400000|2022-08-08 03:30:00|859.9|857.1|858.65|855.85|860.27|857.47|858.15|855.35|0
1659929700000|2022-08-08 03:35:00|858.77|855.97|859.52|856.72|859.52|856.72|858.27|855.47|0
1659930000000|2022-08-08 03:40:00|859.27|856.47|860.27|857.47|860.27|857.47|859.27|856.47|0
1659930300000|2022-08-08 03:45:00|860.02|857.22|861.77|858.97|862.02|859.22|859.77|856.97|0
1659930600000|2022-08-08 03:50:00|861.52|858.72|861.77|858.97|862.27|859.47|861.52|858.72|0
1659930900000|2022-08-08 03:55:00|862.02|859.22|862.02|859.22|862.27|859.47|861.77|858.97|0
1659931200000|2022-08-08 04:00:00|861.77|858.97|860.77|857.97|861.77|858.97|860.77|857.97|0
1659931500000|2022-08-08 04:05:00|860.65|857.85|861.27|858.47|861.27|858.47|860.52|857.72|0
1659931800000|2022-08-08 04:10:00|861.02|858.22|860.27|857.47|861.27|858.47|860.27|857.47|0
1659932100000|2022-08-08 04:15:00|860.02|857.22|860.27|857.47|860.27|857.47|859.02|856.22|0
1659932400000|2022-08-08 04:20:00|860.02|857.22|860.77|857.97|861.02|858.22|859.77|856.97|0
1659932700000|2022-08-08 04:25:00|860.9|858.1|860.77|857.97|861.27|858.47|860.77|857.97|0
1659933000000|2022-08-08 04:30:00|860.52|857.72|860.02|857.22|860.77|857.97|860.02|857.22|0
1659933300000|2022-08-08 04:35:00|860.15|857.35|860.52|857.72|860.77|857.97|860.02|857.22|0
1659933600000|2022-08-08 04:40:00|860.4|857.6|860.65|857.85|860.77|857.97|860.27|857.47|0
1659933900000|2022-08-08 04:45:00|860.52|857.72|860.52|857.72|860.77|857.97|860.02|857.22|0
1659934200000|2022-08-08 04:50:00|860.4|857.6|858.52|855.72|860.52|857.72|858.52|855.72|0
1659934500000|2022-08-08 04:55:00|858.27|855.47|857.77|854.97|858.77|855.97|857.27|854.47|0
1659934800000|2022-08-08 05:00:00|858.02|855.22|856.52|853.72|858.27|855.47|856.52|853.72|0
1659935100000|2022-08-08 05:05:00|856.65|853.85|856.27|853.47|856.77|853.97|856.02|853.22|0
1659935400000|2022-08-08 05:10:00|855.77|852.97|854.77|851.97|855.77|852.97|854.27|851.47|0
1659935700000|2022-08-08 05:15:00|854.52|851.72|853.77|850.97|854.52|851.72|853.27|850.47|0
1659936000000|2022-08-08 05:20:00|854.02|851.22|854.15|851.35|854.15|851.35|853.27|850.47|0
1659936300000|2022-08-08 05:25:00|854.27|851.47|855.27|852.47|855.52|852.72|854.02|851.22|0
1659936600000|2022-08-08 05:30:00|855.4|852.6|854.02|851.22|856.02|853.22|853.15|850.35|0
1659936900000|2022-08-08 05:35:00|853.77|850.97|855.27|852.47|856.02|853.22|853.77|850.97|0
1659937200000|2022-08-08 05:40:00|855.52|852.72|856.02|853.22|856.02|853.22|855.27|852.47|0
1659937500000|2022-08-08 05:45:00|855.77|852.97|854.52|851.72|856.02|853.22|854.27|851.47|0
1659937800000|2022-08-08 05:50:00|854.27|851.47|854.77|851.97|854.77|851.97|853.52|850.72|0
1659938100000|2022-08-08 05:55:00|854.9|852.1|853.52|850.72|855.02|852.22|852.77|849.97|0
1659938400000|2022-08-08 06:00:00|853.27|850.47|852.27|849.47|854.52|851.72|852.02|849.22|0
1659938700000|2022-08-08 06:05:00|852.52|849.72|853.02|850.22|853.52|850.72|852.27|849.47|0
1659939000000|2022-08-08 06:10:00|852.9|850.1|852.27|849.47|853.52|850.72|852.27|849.47|0
1659939300000|2022-08-08 06:15:00|852.4|849.6|851.02|848.22|853.02|850.22|850.77|847.97|0
1659939600000|2022-08-08 06:20:00|850.77|847.97|850.77|847.97|850.77|847.97|848.77|845.97|0
1659939900000|2022-08-08 06:25:00|850.52|847.72|849.52|846.72|851.02|848.22|849.27|846.47|0
1659940200000|2022-08-08 06:30:00|849.77|846.97|850.02|847.22|850.77|847.97|849.27|846.47|0
1659940500000|2022-08-08 06:35:00|850.27|847.47|850.52|847.72|851.27|848.47|849.77|846.97|0
1659940800000|2022-08-08 06:40:00|850.27|847.47|850.4|847.6|850.52|847.72|850.02|847.22|0
1659941100000|2022-08-08 06:45:00|850.52|847.72|850.02|847.22|850.52|847.72|849.52|846.72|0
1659941400000|2022-08-08 06:50:00|849.77|846.97|846.52|843.72|850.02|847.22|846.27|843.47|0
1659941700000|2022-08-08 06:55:00|846.27|843.47|846.27|843.47|848.02|845.22|845.27|842.47|0
1659942000000|2022-08-08 07:00:00|846.77|843.97|839.77|836.97|846.77|843.97|839.27|836.47|0
1659942300000|2022-08-08 07:05:00|839.7|837.3|840.07|837.67|840.57|838.17|837.45|835.05|0
1659942600000|2022-08-08 07:10:00|839.32|836.92|840.82|838.42|840.82|838.42|838.07|835.67|0
1659942900000|2022-08-08 07:15:00|840.57|838.17|840.82|838.42|842.82|840.42|840.57|838.17|0
1659943200000|2022-08-08 07:20:00|840.95|838.55|840.82|838.42|841.57|839.17|840.07|837.67|0
1659943500000|2022-08-08 07:25:00|841.07|838.67|841.45|839.05|842.32|839.92|840.82|838.42|0
1659943800000|2022-08-08 07:30:00|841.07|838.67|842.57|840.17|842.57|840.17|839.82|837.42|0
1659944100000|2022-08-08 07:35:00|842.32|839.92|843.57|841.17|844.07|841.67|842.07|839.67|0
1659944400000|2022-08-08 07:40:00|843.7|841.3|844.32|841.92|845.07|842.67|843.07|840.67|0
1659944700000|2022-08-08 07:45:00|844.57|842.17|842.95|840.55|844.57|842.17|842.2|839.8|0
1659945000000|2022-08-08 07:50:00|842.82|840.42|841.82|839.42|843.07|840.67|841.57|839.17|0
1659945300000|2022-08-08 07:55:00|841.7|839.3|841.82|839.42|842.32|839.92|841.32|838.92|0
1659945600000|2022-08-08 08:00:00|841.57|839.17|839.57|837.17|842.82|840.42|838.32|835.92|0
1659945900000|2022-08-08 08:05:00|839.82|837.42|842.57|840.17|842.57|840.17|839.57|837.17|0
1659946200000|2022-08-08 08:10:00|843.07|840.67|845.07|842.67|845.32|842.92|841.82|839.42|0
1659946500000|2022-08-08 08:15:00|845.2|842.8|846.82|844.42|847.07|844.67|845.07|842.67|0
1659946800000|2022-08-08 08:20:00|846.57|844.17|846.2|843.8|846.82|844.42|844.57|842.17|0
1659947100000|2022-08-08 08:25:00|846.07|843.67|844.32|841.92|846.57|844.17|843.32|840.92|0
1659947400000|2022-08-08 08:30:00|844.07|841.67|843.57|841.17|844.07|841.67|843.07|840.67|0
1659947700000|2022-08-08 08:35:00|843.32|840.92|844.32|841.92|844.57|842.17|842.7|840.3|0
1659948000000|2022-08-08 08:40:00|844.07|841.67|843.32|840.92|844.07|841.67|842.07|839.67|0
1659948300000|2022-08-08 08:45:00|843.57|841.17|843.32|840.92|843.57|841.17|842.32|839.92|0
1659948600000|2022-08-08 08:50:00|843.07|840.67|845.07|842.67|845.57|843.17|842.82|840.42|0
1659948900000|2022-08-08 08:55:00|844.82|842.42|844.57|842.17|845.32|842.92|844.57|842.17|0
1659949200000|2022-08-08 09:00:00|844.45|842.05|842.82|840.42|844.95|842.55|842.57|840.17|0
1659949500000|2022-08-08 09:05:00|842.7|840.3|842.57|840.17|842.82|840.42|841.32|838.92|0
1659949800000|2022-08-08 09:10:00|842.45|840.05|846.82|844.42|846.82|844.42|842.32|839.92|0
1659950100000|2022-08-08 09:15:00|846.7|844.3|845.57|843.17|847.32|844.92|845.57|843.17|0
1659950400000|2022-08-08 09:20:00|845.82|843.42|847.82|845.42|847.82|845.42|845.32|842.92|0
1659950700000|2022-08-08 09:25:00|847.57|845.17|846.32|843.92|847.57|845.17|846.07|843.67|0
1659951000000|2022-08-08 09:30:00|845.82|843.42|845.82|843.42|846.07|843.67|845.07|842.67|0
1659951300000|2022-08-08 09:35:00|846.07|843.67|845.32|842.92|846.32|843.92|844.82|842.42|0
1659951600000|2022-08-08 09:40:00|845.07|842.67|845.32|842.92|846.07|843.67|845.07|842.67|0
1659951900000|2022-08-08 09:45:00|845.2|842.8|845.57|843.17|845.57|843.17|844.07|841.67|0
1659952200000|2022-08-08 09:50:00|845.82|843.42|844.32|841.92|846.07|843.67|844.07|841.67|0
1659952500000|2022-08-08 09:55:00|844.57|842.17|844.57|842.17|845.82|843.42|844.32|841.92|0
1659952800000|2022-08-08 10:00:00|844.32|841.92|842.57|840.17|845.07|842.67|842.57|840.17|0
1659953100000|2022-08-08 10:05:00|842.7|840.3|842.07|839.67|842.95|840.55|841.57|839.17|0
1659953400000|2022-08-08 10:10:00|841.82|839.42|842.82|840.42|843.95|841.55|841.82|839.42|0
1659953700000|2022-08-08 10:15:00|842.57|840.17|842.2|839.8|843.32|840.92|841.57|839.17|0
1659954000000|2022-08-08 10:20:00|842.32|839.92|841.95|839.55|842.32|839.92|841.45|839.05|0
1659954300000|2022-08-08 10:25:00|842.07|839.67|842.57|840.17|842.57|840.17|841.57|839.17|0
1659954600000|2022-08-08 10:30:00|842.32|839.92|841.32|838.92|842.32|839.92|841.32|838.92|0
1659954900000|2022-08-08 10:35:00|841.82|839.42|839.82|837.42|841.82|839.42|839.57|837.17|0
1659955200000|2022-08-08 10:40:00|839.7|837.3|834.07|831.67|839.7|837.3|833.32|830.92|0
1659955500000|2022-08-08 10:45:00|834.32|831.92|833.57|831.17|835.07|832.67|832.7|830.3|0
1659955800000|2022-08-08 10:50:00|833.32|830.92|833.82|831.42|834.32|831.92|832.82|830.42|0
1659956100000|2022-08-08 10:55:00|834.07|831.67|832.07|829.67|834.32|831.92|831.82|829.42|0
1659956400000|2022-08-08 11:00:00|832.32|829.92|834.32|831.92|834.57|832.17|832.32|829.92|0
1659956700000|2022-08-08 11:05:00|834.57|832.17|835.32|832.92|835.45|833.05|834.32|831.92|0
1659957000000|2022-08-08 11:10:00|835.07|832.67|835.32|832.92|835.57|833.17|834.82|832.42|0
1659957300000|2022-08-08 11:15:00|835.07|832.67|836.57|834.17|836.57|834.17|834.82|832.42|0
1659957600000|2022-08-08 11:20:00|836.32|833.92|836.07|833.67|836.7|834.3|835.57|833.17|0
1659957900000|2022-08-08 11:25:00|835.82|833.42|838.32|835.92|838.57|836.17|835.57|833.17|0
1659958200000|2022-08-08 11:30:00|838.57|836.17|837.82|835.42|838.57|836.17|837.57|835.17|0
1659958500000|2022-08-08 11:35:00|837.57|835.17|837.57|835.17|837.82|835.42|837.07|834.67|0
1659958800000|2022-08-08 11:40:00|837.45|835.05|836.32|833.92|837.57|835.17|836.32|833.92|0
1659959100000|2022-08-08 11:45:00|836.2|833.8|834.32|831.92|836.32|833.92|834.32|831.92|0
1659959400000|2022-08-08 11:50:00|834.57|832.17|830.82|828.42|834.57|832.17|830.82|828.42|0
1659959700000|2022-08-08 11:55:00|830.57|828.17|831.32|828.92|832.57|830.17|829.57|827.17|0
1659960000000|2022-08-08 12:00:00|831.2|828.8|831.07|828.67|832.32|829.92|830.82|828.42|0
1659960300000|2022-08-08 12:05:00|831.2|828.8|830.07|827.67|831.32|828.92|828.82|826.42|0
1659960600000|2022-08-08 12:10:00|830.32|827.92|831.57|829.17|831.82|829.42|830.07|827.67|0
1659960900000|2022-08-08 12:15:00|831.32|828.92|832.57|830.17|832.82|830.42|830.95|828.55|0
1659961200000|2022-08-08 12:20:00|832.32|829.92|831.32|828.92|832.82|830.42|830.57|828.17|0
1659961500000|2022-08-08 12:25:00|831.07|828.67|828.82|826.42|831.32|828.92|828.07|825.67|0
1659961800000|2022-08-08 12:30:00|828.32|825.92|829.82|827.42|830.32|827.92|828.07|825.67|0
1659962100000|2022-08-08 12:35:00|829.57|827.17|830.07|827.67|831.07|828.67|829.07|826.67|0
1659962400000|2022-08-08 12:40:00|829.95|827.55|829.57|827.17|830.32|827.92|829.32|826.92|0
1659962700000|2022-08-08 12:45:00|829.32|826.92|829.07|826.67|830.82|828.42|828.57|826.17|0
1659963000000|2022-08-08 12:50:00|828.57|826.17|827.82|825.42|828.7|826.3|827.57|825.17|0
1659963300000|2022-08-08 12:55:00|827.57|825.17|823.82|821.42|827.57|825.17|823.82|821.42|0
1659963600000|2022-08-08 13:00:00|824.07|821.67|838.82|836.42|838.82|836.42|823.82|821.42|0
1659963900000|2022-08-08 13:05:00|839.07|836.67|837.82|835.42|840.82|838.42|837.07|834.67|0
1659964200000|2022-08-08 13:10:00|837.32|834.92|838.32|835.92|840.57|838.17|836.32|833.92|0
1659964500000|2022-08-08 13:15:00|838.57|836.17|835.32|832.92|839.07|836.67|835.07|832.67|0
1659964800000|2022-08-08 13:20:00|835.07|832.67|835.82|833.42|837.32|834.92|835.07|832.67|0
1659965100000|2022-08-08 13:25:00|835.57|833.17|837.57|835.17|838.32|835.92|835.57|833.17|0
1659965400000|2022-08-08 13:30:00|837.82|835.42|830.32|827.92|840.07|837.67|825.07|822.67|0
1659965700000|2022-08-08 13:35:00|829.07|826.67|827.82|825.42|834.82|832.42|824.32|821.92|0
1659966000000|2022-08-08 13:40:00|827.07|824.67|820.82|818.42|829.07|826.67|818.32|815.92|0
1659966300000|2022-08-08 13:45:00|820.32|817.92|819.57|817.17|823.82|821.42|819.07|816.67|0
1659966600000|2022-08-08 13:50:00|819.32|816.92|816.32|813.92|822.57|820.17|814.82|812.42|0
1659966900000|2022-08-08 13:55:00|815.32|812.92|818.32|815.92|818.82|816.42|813.57|811.17|0
1659967200000|2022-08-08 14:00:00|816.82|814.42|816.32|813.92|818.82|816.42|813.57|811.17|0
1659967500000|2022-08-08 14:05:00|815.82|813.42|817.57|815.17|821.57|819.17|815.82|813.42|0
1659967800000|2022-08-08 14:10:00|817.32|814.92|821.32|818.92|822.32|819.92|815.32|812.92|0
1659968100000|2022-08-08 14:15:00|821.07|818.67|821.82|819.42|822.82|820.42|819.57|817.17|0
1659968400000|2022-08-08 14:20:00|821.57|819.17|820.07|817.67|822.32|819.92|818.82|816.42|0
1659968700000|2022-08-08 14:25:00|819.82|817.42|822.07|819.67|827.07|824.67|819.32|816.92|0
1659969000000|2022-08-08 14:30:00|822.32|819.92|823.57|821.17|823.82|821.42|820.57|818.17|0
1659969300000|2022-08-08 14:35:00|823.7|821.3|819.32|816.92|825.57|823.17|818.82|816.42|0
1659969600000|2022-08-08 14:40:00|819.07|816.67|817.32|814.92|821.07|818.67|816.82|814.42|0
1659969900000|2022-08-08 14:45:00|816.57|814.17|825.82|823.42|826.57|824.17|816.32|813.92|0
1659970200000|2022-08-08 14:50:00|825.57|823.17|823.32|820.92|826.07|823.67|822.57|820.17|0
1659970500000|2022-08-08 14:55:00|823.57|821.17|824.32|821.92|826.07|823.67|822.32|819.92|0
1659970800000|2022-08-08 15:00:00|824.57|822.17|819.32|816.92|824.57|822.17|818.82|816.42|0
1659971100000|2022-08-08 15:05:00|818.82|816.42|821.82|819.42|822.57|820.17|818.57|816.17|0
1659971400000|2022-08-08 15:10:00|822.07|819.67|825.57|823.17|826.07|823.67|821.32|818.92|0
1659971700000|2022-08-08 15:15:00|825.82|823.42|830.07|827.67|832.07|829.67|825.57|823.17|0
1659972000000|2022-08-08 15:20:00|830.32|827.92|830.32|827.92|831.07|828.67|828.07|825.67|0
1659972300000|2022-08-08 15:25:00|831.07|828.67|832.82|830.42|833.82|831.42|830.07|827.67|0
1659972600000|2022-08-08 15:30:00|833.32|830.92|834.07|831.67|834.82|832.42|830.32|827.92|0
1659972900000|2022-08-08 15:35:00|834.32|831.92|844.07|841.67|845.07|842.67|832.57|830.17|0
1659973200000|2022-08-08 15:40:00|844.82|842.42|851.82|849.42|854.32|851.92|842.82|840.42|0
1659973500000|2022-08-08 15:45:00|852.07|849.67|849.57|847.17|852.32|849.92|847.82|845.42|0
1659973800000|2022-08-08 15:50:00|849.32|846.92|841.82|839.42|849.32|846.92|841.07|838.67|0
1659974100000|2022-08-08 15:55:00|842.07|839.67|841.07|838.67|842.07|839.67|839.57|837.17|0
1659974400000|2022-08-08 16:00:00|841.32|838.92|842.07|839.67|842.57|840.17|839.82|837.42|0
1659974700000|2022-08-08 16:05:00|842.32|839.92|850.82|848.42|851.82|849.42|841.07|838.67|0
1659975000000|2022-08-08 16:10:00|849.07|846.67|855.57|853.17|856.57|854.17|848.57|846.17|0
1659975300000|2022-08-08 16:15:00|854.82|852.42|862.32|859.92|865.07|862.67|854.32|851.92|0
1659975600000|2022-08-08 16:20:00|862.57|860.17|857.32|854.92|863.07|860.67|856.32|853.92|0
1659975900000|2022-08-08 16:25:00|857.57|855.17|861.95|859.55|863.32|860.92|855.57|853.17|0
1659976200000|2022-08-08 16:30:00|862.32|859.92|860.07|857.67|863.32|860.92|859.07|856.67|0
1659976500000|2022-08-08 16:35:00|860.32|857.92|862.2|859.8|866.07|863.67|859.82|857.42|0
1659976800000|2022-08-08 16:40:00|861.57|859.17|857.07|854.67|863.07|860.67|856.82|854.42|0
1659977100000|2022-08-08 16:45:00|856.82|854.42|855.57|853.17|858.32|855.92|854.82|852.42|0
1659977400000|2022-08-08 16:50:00|855.32|852.92|853.82|851.42|855.82|853.42|852.57|850.17|0
1659977700000|2022-08-08 16:55:00|854.45|852.05|856.32|853.92|858.32|855.92|853.57|851.17|0
1659978000000|2022-08-08 17:00:00|856.57|854.17|859.07|856.67|859.82|857.42|856.32|853.92|0
1659978300000|2022-08-08 17:05:00|858.82|856.42|854.57|852.17|859.32|856.92|853.57|851.17|0
1659978600000|2022-08-08 17:10:00|854.82|852.42|851.57|849.17|856.32|853.92|850.57|848.17|0
1659978900000|2022-08-08 17:15:00|851.82|849.42|849.07|846.67|852.07|849.67|848.07|845.67|0
1659979200000|2022-08-08 17:20:00|849.32|846.92|852.07|849.67|856.57|854.17|849.07|846.67|0
1659979500000|2022-08-08 17:25:00|851.82|849.42|858.32|855.92|858.32|855.92|851.32|848.92|0
1659979800000|2022-08-08 17:30:00|858.2|855.8|856.07|853.67|858.57|856.17|854.57|852.17|0
1659980100000|2022-08-08 17:35:00|856.32|853.92|858.82|856.42|860.57|858.17|855.57|853.17|0
1659980400000|2022-08-08 17:40:00|859.07|856.67|854.82|852.42|859.57|857.17|854.57|852.17|0
1659980700000|2022-08-08 17:45:00|854.57|852.17|855.82|853.42|857.07|854.67|853.57|851.17|0
1659981000000|2022-08-08 17:50:00|856.07|853.67|852.07|849.67|857.32|854.92|851.82|849.42|0
1659981300000|2022-08-08 17:55:00|852.32|849.92|851.07|848.67|852.32|849.92|850.07|847.67|0
1659981600000|2022-08-08 18:00:00|850.82|848.42|860.32|857.92|860.82|858.42|850.57|848.17|0
1659981900000|2022-08-08 18:05:00|861.32|858.92|856.57|854.17|864.82|862.42|856.07|853.67|0
1659982200000|2022-08-08 18:10:00|856.32|853.92|860.57|858.17|861.32|858.92|856.07|853.67|0
1659982500000|2022-08-08 18:15:00|860.82|858.42|861.7|859.3|864.57|862.17|859.32|856.92|0
1659982800000|2022-08-08 18:20:00|860.82|858.42|862.32|859.92|863.07|860.67|860.32|857.92|0
1659983100000|2022-08-08 18:25:00|863.07|860.67|861.82|859.42|864.82|862.42|860.32|857.92|0
1659983400000|2022-08-08 18:30:00|862.07|859.67|861.32|858.92|864.32|861.92|860.07|857.67|0
1659983700000|2022-08-08 18:35:00|861.57|859.17|865.07|862.67|866.07|863.67|861.57|859.17|0
1659984000000|2022-08-08 18:40:00|864.82|862.42|865.07|862.67|866.07|863.67|861.57|859.17|0
1659984300000|2022-08-08 18:45:00|864.57|862.17|865.82|863.42|868.07|865.67|863.57|861.17|0
1659984600000|2022-08-08 18:50:00|865.57|863.17|871.32|868.92|871.32|868.92|865.57|863.17|0
1659984900000|2022-08-08 18:55:00|871.57|869.17|865.07|862.67|871.57|869.17|863.07|860.67|0
1659985200000|2022-08-08 19:00:00|865.57|863.17|863.07|860.67|865.57|863.17|861.57|859.17|0
1659985500000|2022-08-08 19:05:00|862.82|860.42|863.07|860.67|865.32|862.92|861.57|859.17|0
1659985800000|2022-08-08 19:10:00|862.82|860.42|862.82|860.42|865.82|863.42|862.07|859.67|0
1659986100000|2022-08-08 19:15:00|863.07|860.67|865.57|863.17|869.07|866.67|862.82|860.42|0
1659986400000|2022-08-08 19:20:00|865.32|862.92|861.82|859.42|866.57|864.17|859.82|857.42|0
1659986700000|2022-08-08 19:25:00|861.57|859.17|861.82|859.42|862.82|860.42|859.07|856.67|0
1659987000000|2022-08-08 19:30:00|862.07|859.67|859.57|857.17|865.32|862.92|859.57|857.17|0
1659987300000|2022-08-08 19:35:00|860.07|857.67|859.57|857.17|861.07|858.67|858.07|855.67|0
1659987600000|2022-08-08 19:40:00|859.32|856.92|856.57|854.17|859.32|856.92|856.32|853.92|0
1659987900000|2022-08-08 19:45:00|856.82|854.42|858.57|856.17|859.32|856.92|856.07|853.67|0
1659988200000|2022-08-08 19:50:00|857.07|854.67|857.82|855.42|861.32|858.92|856.57|854.17|0
1659988500000|2022-08-08 19:55:00|858.82|856.42|860.07|857.67|861.32|858.92|857.57|855.17|0
1659988800000|2022-08-08 20:00:00|859.82|857.42|857.82|855.42|860.57|858.17|855.82|853.42|0
1659989100000|2022-08-08 20:05:00|858.07|855.67|856.57|854.17|858.07|855.67|856.32|853.92|0
1659989400000|2022-08-08 20:10:00|856.32|853.92|856.07|853.67|857.07|854.67|855.82|853.42|0
1659989700000|2022-08-08 20:15:00|856.52|853.72|856.77|853.97|856.77|853.97|856.27|853.47|0
1659990000000|2022-08-08 20:20:00|856.65|853.85|856.52|853.72|856.77|853.97|856.02|853.22|0
1659990300000|2022-08-08 20:25:00|856.27|853.47|856.77|853.97|857.02|854.22|856.27|853.47|0
1659990600000|2022-08-08 20:30:00|856.52|853.72|855.77|852.97|856.52|853.72|855.52|852.72|0
1659990900000|2022-08-08 20:35:00|855.52|852.72|855.52|852.72|855.52|852.72|855.27|852.47|0
1659991200000|2022-08-08 20:40:00|855.27|852.47|855.02|852.22|855.52|852.72|855.02|852.22|0
1659991500000|2022-08-08 20:45:00|854.77|851.97|855.02|852.22|855.52|852.72|854.77|851.97|0
1659991800000|2022-08-08 20:50:00|854.9|852.1|853.77|850.97|855.02|852.22|853.77|850.97|0
1659992100000|2022-08-08 20:55:00|854.02|851.22|850.65|847.85|854.02|851.22|850.02|847.22|0
1659992400000|2022-08-08 21:00:00|850.62|847.82|851.06|848.26|851.17|848.37|850.11|847.31|0
1659992700000|2022-08-08 21:05:00|851.09|848.29|848.99|846.19|851.71|848.91|848.99|846.19|0
1659993000000|2022-08-08 21:10:00|849.06|846.26|848.61|845.81|849.23|846.43|848.28|845.48|0
1659993300000|2022-08-08 21:15:00|848.79|845.99|848.28|845.48|848.94|846.14|848.06|845.26|0
1659993600000|2022-08-08 21:20:00|848.13|845.33|847.95|845.15|848.21|845.41|847.66|844.86|0
1659993900000|2022-08-08 21:25:00|847.84|845.04|848.35|845.55|848.35|845.55|847.77|844.97|0
1659994200000|2022-08-08 21:30:00|848.53|845.73|848.9|846.1|848.9|846.1|848.53|845.73|0
1659994500000|2022-08-08 21:35:00|848.68|845.88|848.92|846.12|849.06|846.26|848.5|845.7|0
1659994800000|2022-08-08 21:40:00|848.95|846.15|849.08|846.28|849.45|846.65|848.92|846.12|0
1659995100000|2022-08-08 21:45:00|849.01|846.21|849.54|846.74|849.54|846.74|849.01|846.21|0
1659995400000|2022-08-08 21:50:00|849.57|846.77|849.72|846.92|849.72|846.92|849.57|846.77|0
1659995700000|2022-08-08 21:55:00|849.83|847.03|850.45|847.65|850.88|848.08|849.61|846.81|0
1659996000000|2022-08-08 22:00:00|852.9|850.1|853.52|850.72|854.02|851.22|852.27|849.47|0
1659996300000|2022-08-08 22:05:00|853.77|850.97|854.77|851.97|855.02|852.22|853.77|850.97|0
1659996600000|2022-08-08 22:10:00|854.52|851.72|853.77|850.97|854.52|851.72|852.52|849.72|0
1659996900000|2022-08-08 22:15:00|853.52|850.72|854.02|851.22|854.27|851.47|853.52|850.72|0
1659997200000|2022-08-08 22:20:00|853.77|850.97|854.52|851.72|855.27|852.47|853.77|850.97|0
1659997500000|2022-08-08 22:25:00|854.65|851.85|854.52|851.72|854.77|851.97|854.02|851.22|0
1659997800000|2022-08-08 22:30:00|854.27|851.47|854.77|851.97|854.77|851.97|854.27|851.47|0
1659998100000|2022-08-08 22:35:00|854.52|851.72|854.9|852.1|855.02|852.22|854.52|851.72|0
1659998400000|2022-08-08 22:40:00|854.77|851.97|855.27|852.47|855.52|852.72|854.77|851.97|0
1659998700000|2022-08-08 22:45:00|855.52|852.72|855.02|852.22|855.52|852.72|854.52|851.72|0
1659999000000|2022-08-08 22:50:00|854.9|852.1|855.02|852.22|855.02|852.22|854.52|851.72|0
1659999300000|2022-08-08 22:55:00|855.27|852.47|855.02|852.22|855.27|852.47|854.77|851.97|0
1659999600000|2022-08-08 23:00:00|855.15|852.35|856.27|853.47|856.77|853.97|854.77|851.97|0
1659999900000|2022-08-08 23:05:00|855.77|852.97|852.27|849.47|855.77|852.97|852.02|849.22|0
1660000200000|2022-08-08 23:10:00|852.52|849.72|848.77|845.97|852.52|849.72|848.02|845.22|0
1660000500000|2022-08-08 23:15:00|849.27|846.47|849.52|846.72|849.77|846.97|848.52|845.72|0
1660000800000|2022-08-08 23:20:00|849.65|846.85|849.27|846.47|850.02|847.22|849.27|846.47|0
1660001100000|2022-08-08 23:25:00|849.02|846.22|848.52|845.72|849.52|846.72|848.52|845.72|0
1660001400000|2022-08-08 23:30:00|848.77|845.97|848.77|845.97|848.9|846.1|847.27|844.47|0
1660001700000|2022-08-08 23:35:00|848.52|845.72|847.02|844.22|849.02|846.22|846.27|843.47|0
1660002000000|2022-08-08 23:40:00|846.9|844.1|847.77|844.97|848.02|845.22|846.77|843.97|0
1660002300000|2022-08-08 23:45:00|848.02|845.22|848.27|845.47|849.27|846.47|846.77|843.97|0
1660002600000|2022-08-08 23:50:00|848.4|845.6|849.52|846.72|849.52|846.72|848.27|845.47|0
1660002900000|2022-08-08 23:55:00|849.27|846.47|848.52|845.72|849.52|846.72|848.52|845.72|0
1660003200000|2022-08-09 00:00:00|848.77|845.97|848.52|845.72|849.52|846.72|848.27|845.47|0
1660003500000|2022-08-09 00:05:00|848.4|845.6|851.27|848.47|852.27|849.47|848.27|845.47|0
1660003800000|2022-08-09 00:10:00|851.52|848.72|849.27|846.47|851.65|848.85|849.02|846.22|0
1660004100000|2022-08-09 00:15:00|849.52|846.72|847.02|844.22|849.77|846.97|847.02|844.22|0
1660004400000|2022-08-09 00:20:00|847.27|844.47|849.02|846.22|849.02|846.22|847.27|844.47|0
1660004700000|2022-08-09 00:25:00|849.27|846.47|848.27|845.47|850.02|847.22|848.02|845.22|0
1660005000000|2022-08-09 00:30:00|848.77|845.97|849.27|846.47|849.65|846.85|847.77|844.97|0
1660005300000|2022-08-09 00:35:00|849.4|846.6|850.52|847.72|850.52|847.72|848.77|845.97|0
1660005600000|2022-08-09 00:40:00|850.77|847.97|851.02|848.22|851.02|848.22|850.02|847.22|0
1660005900000|2022-08-09 00:45:00|851.27|848.47|853.27|850.47|853.52|850.72|851.27|848.47|0
1660006200000|2022-08-09 00:50:00|853.02|850.22|852.77|849.97|853.02|850.22|851.77|848.97|0
1660006500000|2022-08-09 00:55:00|853.02|850.22|854.27|851.47|854.27|851.47|852.52|849.72|0
1660006800000|2022-08-09 01:00:00|854.4|851.6|854.52|851.72|855.77|852.97|853.77|850.97|0
1660007100000|2022-08-09 01:05:00|854.65|851.85|856.02|853.22|857.77|854.97|854.27|851.47|0
1660007400000|2022-08-09 01:10:00|856.27|853.47|855.77|852.97|856.52|853.72|855.77|852.97|0
1660007700000|2022-08-09 01:15:00|856.02|853.22|857.02|854.22|857.02|854.22|855.77|852.97|0
1660008000000|2022-08-09 01:20:00|857.27|854.47|858.27|855.47|859.77|856.97|857.02|854.22|0
1660008300000|2022-08-09 01:25:00|858.52|855.72|857.15|854.35|859.02|856.22|856.9|854.1|0
1660008600000|2022-08-09 01:30:00|857.27|854.47|857.27|854.47|858.02|855.22|856.77|853.97|0
1660008900000|2022-08-09 01:35:00|857.4|854.6|859.02|856.22|859.27|856.47|857.27|854.47|0
1660009200000|2022-08-09 01:40:00|858.9|856.1|860.27|857.47|861.02|858.22|858.52|855.72|0
1660009500000|2022-08-09 01:45:00|860.52|857.72|860.52|857.72|861.52|858.72|860.27|857.47|0
1660009800000|2022-08-09 01:50:00|860.77|857.97|859.02|856.22|861.02|858.22|858.52|855.72|0
1660010100000|2022-08-09 01:55:00|859.15|856.35|860.27|857.47|860.77|857.97|859.02|856.22|0
1660010400000|2022-08-09 02:00:00|860.02|857.22|857.77|854.97|860.02|857.22|857.77|854.97|0
1660010700000|2022-08-09 02:05:00|858.02|855.22|856.52|853.72|858.02|855.22|856.27|853.47|0
1660011000000|2022-08-09 02:10:00|856.4|853.6|856.77|853.97|857.52|854.72|856.4|853.6|0
1660011300000|2022-08-09 02:15:00|857.02|854.22|856.9|854.1|857.65|854.85|856.52|853.72|0
1660011600000|2022-08-09 02:20:00|857.02|854.22|855.52|852.72|857.02|854.22|855.52|852.72|0
1660011900000|2022-08-09 02:25:00|855.77|852.97|855.27|852.47|855.77|852.97|854.52|851.72|0
1660012200000|2022-08-09 02:30:00|855.4|852.6|855.77|852.97|856.02|853.22|855.4|852.6|0
1660012500000|2022-08-09 02:35:00|855.65|852.85|856.02|853.22|856.27|853.47|855.02|852.22|0
1660012800000|2022-08-09 02:40:00|855.9|853.1|855.02|852.22|856.27|853.47|854.77|851.97|0
1660013100000|2022-08-09 02:45:00|854.77|851.97|855.27|852.47|855.52|852.72|854.52|851.72|0
1660013400000|2022-08-09 02:50:00|855.4|852.6|855.77|852.97|855.77|852.97|854.77|851.97|0
1660013700000|2022-08-09 02:55:00|855.65|852.85|854.77|851.97|855.77|852.97|854.52|851.72|0
1660014000000|2022-08-09 03:00:00|855.02|852.22|854.02|851.22|855.02|852.22|854.02|851.22|0
1660014300000|2022-08-09 03:05:00|854.15|851.35|854.52|851.72|854.77|851.97|854.02|851.22|0
1660014600000|2022-08-09 03:10:00|854.65|851.85|851.77|848.97|854.77|851.97|851.52|848.72|0
1660014900000|2022-08-09 03:15:00|851.52|848.72|851.15|848.35|851.65|848.85|850.77|847.97|0
1660015200000|2022-08-09 03:20:00|851.02|848.22|850.02|847.22|851.27|848.47|849.52|846.72|0
1660015500000|2022-08-09 03:25:00|849.77|846.97|851.02|848.22|851.27|848.47|849.52|846.72|0
1660015800000|2022-08-09 03:30:00|851.27|848.47|849.27|846.47|851.27|848.47|849.27|846.47|0
1660016100000|2022-08-09 03:35:00|849.52|846.72|848.77|845.97|849.77|846.97|848.52|845.72|0
1660016400000|2022-08-09 03:40:00|848.9|846.1|848.02|845.22|849.02|846.22|848.02|845.22|0
1660016700000|2022-08-09 03:45:00|847.77|844.97|848.52|845.72|848.52|845.72|847.52|844.72|0
1660017000000|2022-08-09 03:50:00|848.27|845.47|848.52|845.72|849.02|846.22|848.02|845.22|0
1660017300000|2022-08-09 03:55:00|848.77|845.97|848.02|845.22|849.27|846.47|848.02|845.22|0
1660017600000|2022-08-09 04:00:00|848.15|845.35|849.02|846.22|849.52|846.72|847.52|844.72|0
1660017900000|2022-08-09 04:05:00|849.27|846.47|849.27|846.47|849.52|846.72|848.77|845.97|0
1660018200000|2022-08-09 04:10:00|849.15|846.35|850.02|847.22|850.02|847.22|849.02|846.22|0
1660018500000|2022-08-09 04:15:00|850.27|847.47|850.27|847.47|850.52|847.72|850.02|847.22|0
1660018800000|2022-08-09 04:20:00|850.15|847.35|851.02|848.22|851.02|848.22|850.02|847.22|0
1660019100000|2022-08-09 04:25:00|850.77|847.97|851.02|848.22|851.27|848.47|850.77|847.97|0
1660019400000|2022-08-09 04:30:00|850.77|847.97|851.02|848.22|851.27|848.47|850.52|847.72|0
1660019700000|2022-08-09 04:35:00|850.77|847.97|850.9|848.1|850.9|848.1|850.27|847.47|0
1660020000000|2022-08-09 04:40:00|850.77|847.97|850.52|847.72|851.02|848.22|850.15|847.35|0
1660020300000|2022-08-09 04:45:00|850.77|847.97|850.52|847.72|851.02|848.22|850.52|847.72|0
1660020600000|2022-08-09 04:50:00|850.27|847.47|849.77|846.97|850.27|847.47|849.77|846.97|0
1660020900000|2022-08-09 04:55:00|850.02|847.22|849.77|846.97|850.27|847.47|849.77|846.97|0
1660021200000|2022-08-09 05:00:00|850.02|847.22|852.52|849.72|852.52|849.72|849.77|846.97|0
1660021500000|2022-08-09 05:05:00|852.77|849.97|851.77|848.97|852.77|849.97|851.77|848.97|0
1660021800000|2022-08-09 05:10:00|851.27|848.47|851.15|848.35|851.77|848.97|850.27|847.47|0
1660022100000|2022-08-09 05:15:00|851.27|848.47|851.27|848.47|851.77|848.97|850.52|847.72|0
1660022400000|2022-08-09 05:20:00|851.02|848.22|850.9|848.1|851.52|848.72|850.77|847.97|0
1660022700000|2022-08-09 05:25:00|851.02|848.22|850.52|847.72|851.02|848.22|850.27|847.47|0
1660023000000|2022-08-09 05:30:00|850.77|847.97|850.02|847.22|851.02|848.22|849.02|846.22|0
1660023300000|2022-08-09 05:35:00|850.27|847.47|851.27|848.47|851.52|848.72|849.77|846.97|0
1660023600000|2022-08-09 05:40:00|851.02|848.22|850.27|847.47|851.02|848.22|850.02|847.22|0
1660023900000|2022-08-09 05:45:00|850.02|847.22|849.9|847.1|850.52|847.72|849.52|846.72|0
1660024200000|2022-08-09 05:50:00|850.02|847.22|850.77|847.97|851.02|848.22|850.02|847.22|0
1660024500000|2022-08-09 05:55:00|851.02|848.22|851.77|848.97|851.77|848.97|850.65|847.85|0
1660024800000|2022-08-09 06:00:00|851.52|848.72|853.77|850.97|854.02|851.22|851.52|848.72|0
1660025100000|2022-08-09 06:05:00|853.65|850.85|854.77|851.97|855.27|852.47|853.65|850.85|0
1660025400000|2022-08-09 06:10:00|854.52|851.72|853.27|850.47|854.77|851.97|853.02|850.22|0
1660025700000|2022-08-09 06:15:00|853.4|850.6|853.4|850.6|854.02|851.22|852.77|849.97|0
1660026000000|2022-08-09 06:20:00|853.27|850.47|855.4|852.6|855.4|852.6|853.02|850.22|0
1660026300000|2022-08-09 06:25:00|855.27|852.47|855.02|852.22|855.77|852.97|854.52|851.72|0
1660026600000|2022-08-09 06:30:00|855.27|852.47|856.77|853.97|856.9|854.1|854.02|851.22|0
1660026900000|2022-08-09 06:35:00|856.9|854.1|856.15|853.35|856.9|854.1|855.52|852.72|0
1660027200000|2022-08-09 06:40:00|856.27|853.47|856.27|853.47|856.52|853.72|856.02|853.22|0
1660027500000|2022-08-09 06:45:00|856.02|853.22|856.27|853.47|857.27|854.47|856.02|853.22|0
1660027800000|2022-08-09 06:50:00|856.02|853.22|854.52|851.72|856.77|853.97|854.15|851.35|0
1660028100000|2022-08-09 06:55:00|854.27|851.47|853.52|850.72|854.52|851.72|853.27|850.47|0
1660028400000|2022-08-09 07:00:00|854.02|851.22|852.9|850.1|854.02|851.22|851.27|848.47|0
1660028700000|2022-08-09 07:05:00|852.82|850.42|850.82|848.42|852.82|850.42|848.82|846.42|0
1660029000000|2022-08-09 07:10:00|850.7|848.3|851.82|849.42|852.32|849.92|849.7|847.3|0
1660029300000|2022-08-09 07:15:00|851.95|849.55|855.82|853.42|855.82|853.42|851.95|849.55|0
1660029600000|2022-08-09 07:20:00|855.57|853.17|859.07|856.67|860.82|858.42|855.57|853.17|0
1660029900000|2022-08-09 07:25:00|858.95|856.55|857.32|854.92|859.82|857.42|857.32|854.92|0
1660030200000|2022-08-09 07:30:00|857.57|855.17|854.32|851.92|857.57|855.17|854.32|851.92|0
1660030500000|2022-08-09 07:35:00|854.57|852.17|856.07|853.67|857.57|855.17|854.32|851.92|0
1660030800000|2022-08-09 07:40:00|855.95|853.55|858.07|855.67|858.07|855.67|855.57|853.17|0
1660031100000|2022-08-09 07:45:00|857.82|855.42|857.57|855.17|857.82|855.42|856.57|854.17|0
1660031400000|2022-08-09 07:50:00|857.7|855.3|858.07|855.67|858.82|856.42|856.57|854.17|0
1660031700000|2022-08-09 07:55:00|857.95|855.55|855.07|852.67|858.07|855.67|853.57|851.17|0
1660032000000|2022-08-09 08:00:00|854.82|852.42|854.82|852.42|855.32|852.92|853.7|851.3|0
1660032300000|2022-08-09 08:05:00|855.07|852.67|859.57|857.17|859.57|857.17|855.07|852.67|0
1660032600000|2022-08-09 08:10:00|859.32|856.92|857.07|854.67|859.57|857.17|856.82|854.42|0
1660032900000|2022-08-09 08:15:00|856.82|854.42|856.07|853.67|858.07|855.67|855.82|853.42|0
1660033200000|2022-08-09 08:20:00|855.95|853.55|853.2|850.8|856.07|853.67|853.2|850.8|0
1660033500000|2022-08-09 08:25:00|853.32|850.92|852.82|850.42|854.82|852.42|852.82|850.42|0
1660033800000|2022-08-09 08:30:00|853.07|850.67|852.57|850.17|854.57|852.17|852.07|849.67|0
1660034100000|2022-08-09 08:35:00|852.32|849.92|852.07|849.67|853.82|851.42|851.57|849.17|0
1660034400000|2022-08-09 08:40:00|852.32|849.92|853.45|851.05|853.45|851.05|851.57|849.17|0
1660034700000|2022-08-09 08:45:00|853.32|850.92|854.45|852.05|854.45|852.05|852.57|850.17|0
1660035000000|2022-08-09 08:50:00|854.57|852.17|854.32|851.92|855.32|852.92|853.57|851.17|0
1660035300000|2022-08-09 08:55:00|854.07|851.67|853.07|850.67|854.45|852.05|852.82|850.42|0
1660035600000|2022-08-09 09:00:00|852.95|850.55|851.32|848.92|853.82|851.42|850.82|848.42|0
1660035900000|2022-08-09 09:05:00|851.45|849.05|851.7|849.3|851.95|849.55|851.07|848.67|0
1660036200000|2022-08-09 09:10:00|851.57|849.17|851.57|849.17|852.32|849.92|851.07|848.67|0
1660036500000|2022-08-09 09:15:00|851.82|849.42|851.57|849.17|852.32|849.92|850.82|848.42|0
1660036800000|2022-08-09 09:20:00|851.82|849.42|853.32|850.92|853.57|851.17|851.7|849.3|0
1660037100000|2022-08-09 09:25:00|853.2|850.8|855.07|852.67|855.32|852.92|853.2|850.8|0
1660037400000|2022-08-09 09:30:00|855.32|852.92|854.82|852.42|856.07|853.67|854.82|852.42|0
1660037700000|2022-08-09 09:35:00|855.07|852.67|855.57|853.17|855.82|853.42|854.57|852.17|0
1660038000000|2022-08-09 09:40:00|855.82|853.42|854.57|852.17|856.32|853.92|854.32|851.92|0
1660038300000|2022-08-09 09:45:00|854.82|852.42|853.57|851.17|856.07|853.67|853.32|850.92|0
1660038600000|2022-08-09 09:50:00|853.32|850.92|855.57|853.17|855.57|853.17|853.32|850.92|0
1660038900000|2022-08-09 09:55:00|855.82|853.42|857.45|855.05|858.07|855.67|855.57|853.17|0
1660039200000|2022-08-09 10:00:00|857.57|855.17|856.7|854.3|857.82|855.42|856.45|854.05|0
1660039500000|2022-08-09 10:05:00|856.57|854.17|858.95|856.55|858.95|856.55|856.57|854.17|0
1660039800000|2022-08-09 10:10:00|858.82|856.42|863.95|861.55|864.07|861.67|858.82|856.42|0
1660040100000|2022-08-09 10:15:00|863.82|861.42|863.57|861.17|865.82|863.42|863.57|861.17|0
1660040400000|2022-08-09 10:20:00|863.82|861.42|865.82|863.42|867.82|865.42|863.82|861.42|0
1660040700000|2022-08-09 10:25:00|866.07|863.67|867.07|864.67|867.82|865.42|865.32|862.92|0
1660041000000|2022-08-09 10:30:00|866.57|864.17|867.82|865.42|868.32|865.92|866.32|863.92|0
1660041300000|2022-08-09 10:35:00|867.7|865.3|866.07|863.67|869.57|867.17|866.07|863.67|0
1660041600000|2022-08-09 10:40:00|865.82|863.42|868.07|865.67|868.32|865.92|865.32|862.92|0
1660041900000|2022-08-09 10:45:00|867.82|865.42|868.57|866.17|870.07|867.67|866.95|864.55|0
1660042200000|2022-08-09 10:50:00|868.45|866.05|868.57|866.17|870.07|867.67|868.07|865.67|0
1660042500000|2022-08-09 10:55:00|868.82|866.42|866.57|864.17|869.82|867.42|866.57|864.17|0
1660042800000|2022-08-09 11:00:00|866.32|863.92|864.07|861.67|866.57|864.17|863.57|861.17|0
1660043100000|2022-08-09 11:05:00|864.2|861.8|865.82|863.42|865.82|863.42|863.82|861.42|0
1660043400000|2022-08-09 11:10:00|865.95|863.55|864.82|862.42|865.95|863.55|863.82|861.42|0
1660043700000|2022-08-09 11:15:00|864.95|862.55|865.07|862.67|865.82|863.42|863.7|861.3|0
1660044000000|2022-08-09 11:20:00|865.2|862.8|866.07|863.67|866.57|864.17|864.2|861.8|0
1660044300000|2022-08-09 11:25:00|866.2|863.8|868.82|866.42|869.82|867.42|866.2|863.8|0
1660044600000|2022-08-09 11:30:00|869.82|867.42|866.57|864.17|870.7|868.3|866.57|864.17|0
1660044900000|2022-08-09 11:35:00|866.45|864.05|868.57|866.17|869.07|866.67|865.82|863.42|0
1660045200000|2022-08-09 11:40:00|868.32|865.92|875.57|873.17|875.82|873.42|868.07|865.67|0
1660045500000|2022-08-09 11:45:00|875.32|872.92|874.07|871.67|875.57|873.17|873.82|871.42|0
1660045800000|2022-08-09 11:50:00|874.32|871.92|872.82|870.42|875.07|872.67|872.57|870.17|0
1660046100000|2022-08-09 11:55:00|873.07|870.67|874.32|871.92|874.45|872.05|872.57|870.17|0
1660046400000|2022-08-09 12:00:00|874.45|872.05|872.57|870.17|874.82|872.42|872.07|869.67|0
1660046700000|2022-08-09 12:05:00|872.45|870.05|875.82|873.42|875.82|873.42|872.32|869.92|0
1660047000000|2022-08-09 12:10:00|875.57|873.17|874.82|872.42|877.32|874.92|874.57|872.17|0
1660047300000|2022-08-09 12:15:00|874.57|872.17|873.07|870.67|874.57|872.17|872.57|870.17|0
1660047600000|2022-08-09 12:20:00|872.82|870.42|869.32|866.92|872.82|870.42|869.32|866.92|0
1660047900000|2022-08-09 12:25:00|869.07|866.67|869.82|867.42|870.07|867.67|868.82|866.42|0
1660048200000|2022-08-09 12:30:00|870.07|867.67|867.57|865.17|872.32|869.92|867.32|864.92|0
1660048500000|2022-08-09 12:35:00|868.57|866.17|868.07|865.67|869.07|866.67|867.57|865.17|0
1660048800000|2022-08-09 12:40:00|867.82|865.42|868.82|866.42|869.32|866.92|867.07|864.67|0
1660049100000|2022-08-09 12:45:00|868.57|866.17|868.82|866.42|869.32|866.92|867.32|864.92|0
1660049400000|2022-08-09 12:50:00|869.07|866.67|868.32|865.92|870.57|868.17|868.07|865.67|0
1660049700000|2022-08-09 12:55:00|868.07|865.67|869.32|866.92|869.32|866.92|867.82|865.42|0
1660050000000|2022-08-09 13:00:00|869.45|867.05|868.57|866.17|871.07|868.67|868.2|865.8|0
1660050300000|2022-08-09 13:05:00|868.82|866.42|868.82|866.42|870.57|868.17|867.57|865.17|0
1660050600000|2022-08-09 13:10:00|868.57|866.17|870.32|867.92|870.82|868.42|868.07|865.67|0
1660050900000|2022-08-09 13:15:00|870.07|867.67|871.82|869.42|873.32|870.92|870.07|867.67|0
1660051200000|2022-08-09 13:20:00|872.07|869.67|868.32|865.92|872.2|869.8|868.32|865.92|0
1660051500000|2022-08-09 13:25:00|868.57|866.17|867.82|865.42|870.82|868.42|867.32|864.92|0
1660051800000|2022-08-09 13:30:00|868.32|865.92|871.07|868.67|874.82|872.42|863.32|860.92|0
1660052100000|2022-08-09 13:35:00|870.57|868.17|870.07|867.67|872.82|870.42|865.07|862.67|0
1660052400000|2022-08-09 13:40:00|869.32|866.92|866.07|863.67|870.57|868.17|864.07|861.67|0
1660052700000|2022-08-09 13:45:00|865.82|863.42|870.07|867.67|871.32|868.92|863.2|860.8|0
1660053000000|2022-08-09 13:50:00|870.57|868.17|877.57|875.17|878.57|876.17|867.32|864.92|0
1660053300000|2022-08-09 13:55:00|876.32|873.92|878.32|875.92|880.82|878.42|876.07|873.67|0
1660053600000|2022-08-09 14:00:00|879.32|876.92|878.57|876.17|881.57|879.17|877.57|875.17|0
1660053900000|2022-08-09 14:05:00|879.32|876.92|881.82|879.42|881.82|879.42|878.32|875.92|0
1660054200000|2022-08-09 14:10:00|882.2|879.8|877.07|874.67|882.32|879.92|875.57|873.17|0
1660054500000|2022-08-09 14:15:00|878.32|875.92|875.32|872.92|878.32|875.92|873.82|871.42|0
1660054800000|2022-08-09 14:20:00|875.2|872.8|880.57|878.17|881.07|878.67|872.82|870.42|0
1660055100000|2022-08-09 14:25:00|880.32|877.92|873.32|870.92|880.32|877.92|873.32|870.92|0
1660055400000|2022-08-09 14:30:00|874.07|871.67|870.57|868.17|875.82|873.42|869.57|867.17|0
1660055700000|2022-08-09 14:35:00|870.82|868.42|872.32|869.92|874.32|871.92|870.57|868.17|0
1660056000000|2022-08-09 14:40:00|872.07|869.67|872.45|870.05|874.82|872.42|870.82|868.42|0
1660056300000|2022-08-09 14:45:00|872.57|870.17|871.32|868.92|876.57|874.17|871.07|868.67|0
1660056600000|2022-08-09 14:50:00|871.07|868.67|874.82|872.42|874.82|872.42|869.07|866.67|0
1660056900000|2022-08-09 14:55:00|874.32|871.92|876.82|874.42|878.32|875.92|874.32|871.92|0
1660057200000|2022-08-09 15:00:00|876.57|874.17|886.07|883.67|886.07|883.67|876.57|874.17|0
1660057500000|2022-08-09 15:05:00|886.32|883.92|882.32|879.92|886.57|884.17|880.32|877.92|0
1660057800000|2022-08-09 15:10:00|882.57|880.17|873.32|870.92|883.32|880.92|873.32|870.92|0
1660058100000|2022-08-09 15:15:00|873.07|870.67|870.07|867.67|874.57|872.17|867.82|865.42|0
1660058400000|2022-08-09 15:20:00|869.82|867.42|870.57|868.17|871.07|868.67|868.07|865.67|0
1660058700000|2022-08-09 15:25:00|870.32|867.92|870.82|868.42|871.57|869.17|867.07|864.67|0
1660059000000|2022-08-09 15:30:00|870.57|868.17|873.82|871.42|874.57|872.17|870.07|867.67|0
1660059300000|2022-08-09 15:35:00|873.57|871.17|873.82|871.42|874.82|872.42|871.32|868.92|0
1660059600000|2022-08-09 15:40:00|874.07|871.67|874.07|871.67|874.32|871.92|870.32|867.92|0
1660059900000|2022-08-09 15:45:00|874.32|871.92|873.32|870.92|874.57|872.17|871.07|868.67|0
1660060200000|2022-08-09 15:50:00|873.57|871.17|872.82|870.42|878.07|875.67|871.57|869.17|0
1660060500000|2022-08-09 15:55:00|873.07|870.67|876.82|874.42|877.32|874.92|872.07|869.67|0
1660060800000|2022-08-09 16:00:00|877.07|874.67|876.32|873.92|880.07|877.67|875.32|872.92|0
1660061100000|2022-08-09 16:05:00|876.07|873.67|877.32|874.92|877.32|874.92|874.57|872.17|0
1660061400000|2022-08-09 16:10:00|877.07|874.67|879.32|876.92|879.57|877.17|876.32|873.92|0
1660061700000|2022-08-09 16:15:00|878.82|876.42|880.32|877.92|880.32|877.92|877.57|875.17|0
1660062000000|2022-08-09 16:20:00|880.07|877.67|882.32|879.92|883.07|880.67|878.32|875.92|0
1660062300000|2022-08-09 16:25:00|882.2|879.8|884.32|881.92|885.32|882.92|879.57|877.17|0
1660062600000|2022-08-09 16:30:00|884.57|882.17|883.82|881.42|885.07|882.67|882.32|879.92|0
1660062900000|2022-08-09 16:35:00|884.07|881.67|881.57|879.17|885.07|882.67|881.07|878.67|0
1660063200000|2022-08-09 16:40:00|881.82|879.42|882.82|880.42|884.32|881.92|881.82|879.42|0
1660063500000|2022-08-09 16:45:00|883.32|880.92|883.32|880.92|885.57|883.17|882.32|879.92|0
1660063800000|2022-08-09 16:50:00|883.07|880.67|883.82|881.42|885.57|883.17|882.82|880.42|0
1660064100000|2022-08-09 16:55:00|883.57|881.17|881.32|878.92|884.57|882.17|881.32|878.92|0
1660064400000|2022-08-09 17:00:00|881.07|878.67|879.57|877.17|881.07|878.67|879.07|876.67|0
1660064700000|2022-08-09 17:05:00|879.82|877.42|882.07|879.67|884.57|882.17|878.57|876.17|0
1660065000000|2022-08-09 17:10:00|882.57|880.17|880.32|877.92|884.32|881.92|879.57|877.17|0
1660065300000|2022-08-09 17:15:00|880.07|877.67|879.07|876.67|881.32|878.92|877.32|874.92|0
1660065600000|2022-08-09 17:20:00|878.82|876.42|878.07|875.67|879.57|877.17|877.32|874.92|0
1660065900000|2022-08-09 17:25:00|878.32|875.92|878.32|875.92|880.32|877.92|877.57|875.17|0
1660066200000|2022-08-09 17:30:00|878.07|875.67|880.32|877.92|880.82|878.42|878.07|875.67|0
1660066500000|2022-08-09 17:35:00|880.07|877.67|882.82|880.42|883.07|880.67|880.07|877.67|0
1660066800000|2022-08-09 17:40:00|883.07|880.67|883.82|881.42|887.07|884.67|882.07|879.67|0
1660067100000|2022-08-09 17:45:00|884.07|881.67|882.07|879.67|886.32|883.92|881.82|879.42|0
1660067400000|2022-08-09 17:50:00|882.57|880.17|882.07|879.67|883.82|881.42|880.82|878.42|0
1660067700000|2022-08-09 17:55:00|881.82|879.42|877.32|874.92|881.82|879.42|875.32|872.92|0
1660068000000|2022-08-09 18:00:00|877.57|875.17|876.57|874.17|877.82|875.42|874.82|872.42|0
1660068300000|2022-08-09 18:05:00|876.82|874.42|876.57|874.17|877.32|874.92|874.82|872.42|0
1660068600000|2022-08-09 18:10:00|876.82|874.42|877.57|875.17|878.32|875.92|876.32|873.92|0
1660068900000|2022-08-09 18:15:00|877.82|875.42|884.32|881.92|885.07|882.67|877.57|875.17|0
1660069200000|2022-08-09 18:20:00|884.82|882.42|886.57|884.17|887.07|884.67|883.32|880.92|0
1660069500000|2022-08-09 18:25:00|886.32|883.92|887.07|884.67|887.57|885.17|885.07|882.67|0
1660069800000|2022-08-09 18:30:00|887.32|884.92|886.07|883.67|887.82|885.42|884.82|882.42|0
1660070100000|2022-08-09 18:35:00|885.82|883.42|884.57|882.17|887.32|884.92|884.07|881.67|0
1660070400000|2022-08-09 18:40:00|884.07|881.67|885.07|882.67|885.82|883.42|884.07|881.67|0
1660070700000|2022-08-09 18:45:00|884.57|882.17|881.32|878.92|884.57|882.17|880.82|878.42|0
1660071000000|2022-08-09 18:50:00|881.07|878.67|878.57|876.17|881.57|879.17|876.07|873.67|0
1660071300000|2022-08-09 18:55:00|878.32|875.92|879.82|877.42|879.82|877.42|876.07|873.67|0
1660071600000|2022-08-09 19:00:00|880.07|877.67|881.07|878.67|881.07|878.67|877.57|875.17|0
1660071900000|2022-08-09 19:05:00|880.57|878.17|879.57|877.17|882.07|879.67|879.07|876.67|0
1660072200000|2022-08-09 19:10:00|879.82|877.42|881.82|879.42|882.32|879.92|879.82|877.42|0
1660072500000|2022-08-09 19:15:00|881.57|879.17|877.82|875.42|881.82|879.42|877.57|875.17|0
1660072800000|2022-08-09 19:20:00|878.32|875.92|874.07|871.67|878.32|875.92|873.57|871.17|0
1660073100000|2022-08-09 19:25:00|873.82|871.42|875.07|872.67|875.57|873.17|872.82|870.42|0
1660073400000|2022-08-09 19:30:00|875.57|873.17|875.82|873.42|876.32|873.92|873.57|871.17|0
1660073700000|2022-08-09 19:35:00|875.57|873.17|876.07|873.67|877.32|874.92|874.57|872.17|0
1660074000000|2022-08-09 19:40:00|876.32|873.92|880.07|877.67|880.32|877.92|874.57|872.17|0
1660074300000|2022-08-09 19:45:00|879.82|877.42|878.57|876.17|882.07|879.67|878.32|875.92|0
1660074600000|2022-08-09 19:50:00|878.32|875.92|878.32|875.92|879.32|876.92|874.57|872.17|0
1660074900000|2022-08-09 19:55:00|878.07|875.67|876.57|874.17|881.07|878.67|876.32|873.92|0
1660075200000|2022-08-09 20:00:00|876.07|873.67|873.07|870.67|876.07|873.67|872.32|869.92|0
1660075500000|2022-08-09 20:05:00|872.07|869.67|873.82|871.42|874.32|871.92|872.07|869.67|0
1660075800000|2022-08-09 20:10:00|873.57|871.17|873.32|870.92|873.82|871.42|872.57|870.17|0
1660076100000|2022-08-09 20:15:00|873.52|870.72|874.77|871.97|875.52|872.72|873.52|870.72|0
1660076400000|2022-08-09 20:20:00|874.52|871.72|873.77|870.97|874.77|871.97|873.77|870.97|0
1660076700000|2022-08-09 20:25:00|873.9|871.1|873.52|870.72|874.27|871.47|873.52|870.72|0
1660077000000|2022-08-09 20:30:00|873.65|870.85|874.02|871.22|874.27|871.47|873.52|870.72|0
1660077300000|2022-08-09 20:35:00|873.77|870.97|873.27|870.47|874.02|871.22|873.27|870.47|0
1660077600000|2022-08-09 20:40:00|873.52|870.72|873.15|870.35|873.52|870.72|873.02|870.22|0
1660077900000|2022-08-09 20:45:00|873.27|870.47|873.02|870.22|874.02|871.22|872.77|869.97|0
1660078200000|2022-08-09 20:50:00|872.9|870.1|872.77|869.97|873.52|870.72|872.77|869.97|0
1660078500000|2022-08-09 20:55:00|872.52|869.72|871.9|869.1|872.77|869.97|871.77|868.97|0
1660078800000|2022-08-09 21:00:00|872.11|869.31|871.2|868.4|872.11|869.31|870.95|868.15|0
1660079100000|2022-08-09 21:05:00|871.01|868.21|871.45|868.65|871.45|868.65|870.98|868.18|0
1660079400000|2022-08-09 21:10:00|871.71|868.91|871.85|869.05|871.85|869.05|871.71|868.91|0
1660079700000|2022-08-09 21:15:00|871.93|869.13|871.93|869.13|872|869.2|871.85|869.05|0
1660080000000|2022-08-09 21:20:00|871.85|869.05|871.93|869.13|871.93|869.13|871.85|869.05|0
1660080300000|2022-08-09 21:25:00|872|869.2|872.26|869.46|872.26|869.46|872|869.2|0
1660080600000|2022-08-09 21:30:00|872.29|869.49|872.29|869.49|872.29|869.49|872.22|869.42|0
1660080900000|2022-08-09 21:35:00|872.33|869.53|872.26|869.46|872.33|869.53|872.22|869.42|0
1660081200000|2022-08-09 21:40:00|872.37|869.57|872.51|869.71|872.51|869.71|872.33|869.53|0
1660081500000|2022-08-09 21:45:00|872.4|869.6|872.4|869.6|872.55|869.75|872.29|869.49|0
1660081800000|2022-08-09 21:50:00|872.44|869.64|873.02|870.22|873.06|870.26|872.44|869.64|0
1660082100000|2022-08-09 21:55:00|872.99|870.19|872.84|870.04|872.99|870.19|872.55|869.75|0
1660082400000|2022-08-09 22:00:00|872.65|869.85|873.77|870.97|874.77|871.97|872.4|869.6|0
1660082700000|2022-08-09 22:05:00|873.52|870.72|874.02|871.22|874.27|871.47|873.27|870.47|0
1660083000000|2022-08-09 22:10:00|873.9|871.1|873.77|870.97|874.77|871.97|873.27|870.47|0
1660083300000|2022-08-09 22:15:00|873.52|870.72|872.77|869.97|873.77|870.97|872.52|869.72|0
1660083600000|2022-08-09 22:20:00|872.52|869.72|872.77|869.97|872.9|870.1|872.27|869.47|0
1660083900000|2022-08-09 22:25:00|872.52|869.72|872.4|869.6|873.27|870.47|872.27|869.47|0
1660084200000|2022-08-09 22:30:00|872.27|869.47|873.77|870.97|874.52|871.72|872.27|869.47|0
1660084500000|2022-08-09 22:35:00|873.9|871.1|874.52|871.72|874.77|871.97|873.77|870.97|0
1660084800000|2022-08-09 22:40:00|874.27|871.47|874.52|871.72|874.77|871.97|874.15|871.35|0
1660085100000|2022-08-09 22:45:00|874.27|871.47|874.02|871.22|874.27|871.47|873.77|870.97|0
1660085400000|2022-08-09 22:50:00|874.27|871.47|873.52|870.72|874.27|871.47|873.52|870.72|0
1660085700000|2022-08-09 22:55:00|873.27|870.47|874.27|871.47|874.27|871.47|873.27|870.47|0
1660086000000|2022-08-09 23:00:00|874.52|871.72|872.52|869.72|875.02|872.22|872.52|869.72|0
1660086300000|2022-08-09 23:05:00|872.65|869.85|873.02|870.22|873.27|870.47|872.52|869.72|0
1660086600000|2022-08-09 23:10:00|872.77|869.97|872.27|869.47|872.77|869.97|872.27|869.47|0
1660086900000|2022-08-09 23:15:00|872.4|869.6|872.9|870.1|873.02|870.22|872.27|869.47|0
1660087200000|2022-08-09 23:20:00|872.77|869.97|874.02|871.22|874.02|871.22|871.77|868.97|0
1660087500000|2022-08-09 23:25:00|873.9|871.1|873.77|870.97|874.27|871.47|873.27|870.47|0
1660087800000|2022-08-09 23:30:00|874.02|871.22|874.02|871.22|874.27|871.47|873.65|870.85|0
1660088100000|2022-08-09 23:35:00|873.77|870.97|874.02|871.22|874.27|871.47|873.77|870.97|0
1660088400000|2022-08-09 23:40:00|873.9|871.1|874.52|871.72|874.77|871.97|873.9|871.1|0
1660088700000|2022-08-09 23:45:00|874.27|871.47|873.52|870.72|874.52|871.72|873.27|870.47|0
1660089000000|2022-08-09 23:50:00|873.27|870.47|872.77|869.97|873.77|870.97|872.52|869.72|0
1660089300000|2022-08-09 23:55:00|873.02|870.22|872.27|869.47|873.77|870.97|872.02|869.22|0
1660089600000|2022-08-10 00:00:00|873.02|870.22|876.27|873.47|876.77|873.97|871.52|868.72|0
1660089900000|2022-08-10 00:05:00|876.52|873.72|878.77|875.97|880.77|877.97|876.52|873.72|0
1660090200000|2022-08-10 00:10:00|879.02|876.22|879.65|876.85|879.77|876.97|878.27|875.47|0
1660090500000|2022-08-10 00:15:00|879.52|876.72|879.02|876.22|880.27|877.47|878.27|875.47|0
1660090800000|2022-08-10 00:20:00|879.27|876.47|878.9|876.1|879.77|876.97|878.27|875.47|0
1660091100000|2022-08-10 00:25:00|878.77|875.97|880.15|877.35|880.15|877.35|878.77|875.97|0
1660091400000|2022-08-10 00:30:00|880.27|877.47|879.52|876.72|880.27|877.47|878.77|875.97|0
1660091700000|2022-08-10 00:35:00|879.77|876.97|879.27|876.47|880.27|877.47|879.02|876.22|0
1660092000000|2022-08-10 00:40:00|879.4|876.6|880.15|877.35|880.27|877.47|878.27|875.47|0
1660092300000|2022-08-10 00:45:00|880.27|877.47|880.27|877.47|880.77|877.97|880.02|877.22|0
1660092600000|2022-08-10 00:50:00|880.02|877.22|880.52|877.72|880.77|877.97|879.52|876.72|0
1660092900000|2022-08-10 00:55:00|880.4|877.6|880.77|877.97|880.77|877.97|879.52|876.72|0
1660093200000|2022-08-10 01:00:00|880.52|877.72|876.77|873.97|880.52|877.72|876.77|873.97|0
1660093500000|2022-08-10 01:05:00|877.02|874.22|876.15|873.35|877.27|874.47|875.77|872.97|0
1660093800000|2022-08-10 01:10:00|876.02|873.22|875.52|872.72|876.27|873.47|874.77|871.97|0
1660094100000|2022-08-10 01:15:00|875.27|872.47|874.27|871.47|876.02|873.22|874.02|871.22|0
1660094400000|2022-08-10 01:20:00|874.02|871.22|874.02|871.22|875.02|872.22|873.65|870.85|0
1660094700000|2022-08-10 01:25:00|873.77|870.97|874.52|871.72|875.02|872.22|873.27|870.47|0
1660095000000|2022-08-10 01:30:00|874.65|871.85|874.52|871.72|875.52|872.72|874.27|871.47|0
1660095300000|2022-08-10 01:35:00|874.65|871.85|873.27|870.47|874.65|871.85|873.27|870.47|0
1660095600000|2022-08-10 01:40:00|873.4|870.6|874.27|871.47|875.27|872.47|873.27|870.47|0
1660095900000|2022-08-10 01:45:00|874.02|871.22|873.9|871.1|874.77|871.97|873.77|870.97|0
1660096200000|2022-08-10 01:50:00|874.02|871.22|875.77|872.97|875.77|872.97|874.02|871.22|0
1660096500000|2022-08-10 01:55:00|875.52|872.72|876.52|873.72|876.77|873.97|875.02|872.22|0
1660096800000|2022-08-10 02:00:00|876.77|873.97|876.65|873.85|876.77|873.97|876.15|873.35|0
1660097100000|2022-08-10 02:05:00|876.77|873.97|875.77|872.97|877.27|874.47|875.52|872.72|0
1660097400000|2022-08-10 02:10:00|875.65|872.85|877.27|874.47|877.52|874.72|875.52|872.72|0
1660097700000|2022-08-10 02:15:00|877.52|874.72|877.9|875.1|878.27|875.47|877.27|874.47|0
1660098000000|2022-08-10 02:20:00|877.77|874.97|879.02|876.22|879.02|876.22|877.02|874.22|0
1660098300000|2022-08-10 02:25:00|879.27|876.47|877.65|874.85|880.02|877.22|877.52|874.72|0
1660098600000|2022-08-10 02:30:00|877.52|874.72|880.77|877.97|881.02|878.22|877.52|874.72|0
1660098900000|2022-08-10 02:35:00|880.9|878.1|879.27|876.47|880.9|878.1|879.27|876.47|0
1660099200000|2022-08-10 02:40:00|879.52|876.72|880.77|877.97|880.77|877.97|878.9|876.1|0
1660099500000|2022-08-10 02:45:00|880.52|877.72|880.02|877.22|881.52|878.72|880.02|877.22|0
1660099800000|2022-08-10 02:50:00|880.27|877.47|877.77|874.97|880.27|877.47|877.52|874.72|0
1660100100000|2022-08-10 02:55:00|878.02|875.22|878.27|875.47|878.52|875.72|877.52|874.72|0
1660100400000|2022-08-10 03:00:00|878.02|875.22|877.52|874.72|878.27|875.47|877.02|874.22|0
1660100700000|2022-08-10 03:05:00|877.77|874.97|878.02|875.22|878.02|875.22|877.52|874.72|0
1660101000000|2022-08-10 03:10:00|877.9|875.1|877.77|874.97|878.27|875.47|877.77|874.97|0
1660101300000|2022-08-10 03:15:00|878.02|875.22|878.27|875.47|878.27|875.47|877.77|874.97|0
1660101600000|2022-08-10 03:20:00|878.02|875.22|879.27|876.47|879.52|876.72|877.77|874.97|0
1660101900000|2022-08-10 03:25:00|879.02|876.22|879.27|876.47|879.52|876.72|879.02|876.22|0
1660102200000|2022-08-10 03:30:00|879.02|876.22|878.77|875.97|879.27|876.47|878.27|875.47|0
1660102500000|2022-08-10 03:35:00|878.52|875.72|878.27|875.47|879.02|876.22|878.27|875.47|0
1660102800000|2022-08-10 03:40:00|878.52|875.72|877.77|874.97|878.77|875.97|877.77|874.97|0
1660103100000|2022-08-10 03:45:00|877.52|874.72|877.77|874.97|878.27|875.47|877.27|874.47|0
1660103400000|2022-08-10 03:50:00|877.65|874.85|878.27|875.47|878.27|875.47|877.65|874.85|0
1660103700000|2022-08-10 03:55:00|878.52|875.72|879.77|876.97|880.15|877.35|878.27|875.47|0
1660104000000|2022-08-10 04:00:00|879.52|876.72|877.52|874.72|879.52|876.72|877.52|874.72|0
1660104300000|2022-08-10 04:05:00|877.77|874.97|878.27|875.47|878.27|875.47|877.65|874.85|0
1660104600000|2022-08-10 04:10:00|878.02|875.22|877.77|874.97|878.27|875.47|877.52|874.72|0
1660104900000|2022-08-10 04:15:00|877.9|875.1|878.27|875.47|878.52|875.72|877.9|875.1|0
1660105200000|2022-08-10 04:20:00|878.02|875.22|878.77|875.97|878.77|875.97|877.77|874.97|0
1660105500000|2022-08-10 04:25:00|878.52|875.72|878.52|875.72|879.02|876.22|878.52|875.72|0
1660105800000|2022-08-10 04:30:00|878.4|875.6|878.15|875.35|878.65|875.85|878.02|875.22|0
1660106100000|2022-08-10 04:35:00|878.27|875.47|877.77|874.97|878.27|875.47|877.52|874.72|0
1660106400000|2022-08-10 04:40:00|877.52|874.72|877.52|874.72|877.65|874.85|877.52|874.72|0
1660106700000|2022-08-10 04:45:00|877.02|874.22|877.52|874.72|877.52|874.72|877.02|874.22|0
1660107000000|2022-08-10 04:50:00|877.65|874.85|877.77|874.97|878.02|875.22|877.52|874.72|0
1660107300000|2022-08-10 04:55:00|878.02|875.22|877.77|874.97|878.27|875.47|877.77|874.97|0
1660107600000|2022-08-10 05:00:00|878.02|875.22|879.02|876.22|879.02|876.22|877.52|874.72|0
1660107900000|2022-08-10 05:05:00|878.77|875.97|878.77|875.97|879.27|876.47|878.52|875.72|0
1660108200000|2022-08-10 05:10:00|878.9|876.1|878.9|876.1|879.02|876.22|878.52|875.72|0
1660108500000|2022-08-10 05:15:00|879.02|876.22|879.9|877.1|880.02|877.22|878.77|875.97|0
1660108800000|2022-08-10 05:20:00|880.02|877.22|880.02|877.22|880.27|877.47|879.77|876.97|0
1660109100000|2022-08-10 05:25:00|880.27|877.47|880.02|877.22|880.27|877.47|879.9|877.1|0
1660109400000|2022-08-10 05:30:00|879.77|876.97|879.52|876.72|879.77|876.97|879.02|876.22|0
1660109700000|2022-08-10 05:35:00|879.4|876.6|880.77|877.97|880.77|877.97|879.27|876.47|0
1660110000000|2022-08-10 05:40:00|880.65|877.85|881.02|878.22|881.02|878.22|880.52|877.72|0
1660110300000|2022-08-10 05:45:00|880.77|877.97|881.77|878.97|882.27|879.47|880.77|877.97|0
1660110600000|2022-08-10 05:50:00|881.65|878.85|882.65|879.85|882.77|879.97|881.65|878.85|0
1660110900000|2022-08-10 05:55:00|882.77|879.97|882.77|879.97|882.77|879.97|882.27|879.47|0
1660111200000|2022-08-10 06:00:00|883.02|880.22|885.77|882.97|885.77|882.97|883.02|880.22|0
1660111500000|2022-08-10 06:05:00|885.65|882.85|885.02|882.22|885.77|882.97|883.52|880.72|0
1660111800000|2022-08-10 06:10:00|884.77|881.97|884.02|881.22|885.52|882.72|883.27|880.47|0
1660112100000|2022-08-10 06:15:00|883.77|880.97|883.15|880.35|885.02|882.22|883.15|880.35|0
1660112400000|2022-08-10 06:20:00|883.27|880.47|884.4|881.6|884.52|881.72|882.52|879.72|0
1660112700000|2022-08-10 06:25:00|884.27|881.47|886.02|883.22|886.02|883.22|884.27|881.47|0
1660113000000|2022-08-10 06:30:00|885.77|882.97|885.52|882.72|885.77|882.97|884.02|881.22|0
1660113300000|2022-08-10 06:35:00|885.27|882.47|882.52|879.72|885.27|882.47|882.27|879.47|0
1660113600000|2022-08-10 06:40:00|882.77|879.97|881.52|878.72|883.02|880.22|881.52|878.72|0
1660113900000|2022-08-10 06:45:00|881.77|878.97|881.52|878.72|882.02|879.22|881.15|878.35|0
1660114200000|2022-08-10 06:50:00|881.27|878.47|881.15|878.35|882.02|879.22|881.02|878.22|0
1660114500000|2022-08-10 06:55:00|881.02|878.22|881.52|878.72|881.52|878.72|880.52|877.72|0
1660114800000|2022-08-10 07:00:00|881.9|879.1|882.77|879.97|884.27|881.47|881.02|878.22|0
1660115100000|2022-08-10 07:05:00|882.45|880.05|885.07|882.67|887.07|884.67|880.57|878.17|0
1660115400000|2022-08-10 07:10:00|885.32|882.92|881.07|878.67|885.82|883.42|880.07|877.67|0
1660115700000|2022-08-10 07:15:00|880.82|878.42|879.82|877.42|881.07|878.67|878.82|876.42|0
1660116000000|2022-08-10 07:20:00|879.57|877.17|879.32|876.92|879.57|877.17|877.82|875.42|0
1660116300000|2022-08-10 07:25:00|879.2|876.8|877.07|874.67|879.82|877.42|876.32|873.92|0
1660116600000|2022-08-10 07:30:00|876.95|874.55|875.82|873.42|876.95|874.55|874.32|871.92|0
1660116900000|2022-08-10 07:35:00|875.57|873.17|876.57|874.17|876.82|874.42|874.57|872.17|0
1660117200000|2022-08-10 07:40:00|876.7|874.3|877.2|874.8|877.57|875.17|876.07|873.67|0
1660117500000|2022-08-10 07:45:00|876.82|874.42|874.07|871.67|877.32|874.92|874.07|871.67|0
1660117800000|2022-08-10 07:50:00|873.7|871.3|872.95|870.55|874.32|871.92|871.82|869.42|0
1660118100000|2022-08-10 07:55:00|873.07|870.67|874.57|872.17|875.32|872.92|872.57|870.17|0
1660118400000|2022-08-10 08:00:00|875.07|872.67|873.82|871.42|875.82|873.42|873.07|870.67|0
1660118700000|2022-08-10 08:05:00|873.7|871.3|873.57|871.17|874.57|872.17|872.57|870.17|0
1660119000000|2022-08-10 08:10:00|873.32|870.92|872.57|870.17|873.32|870.92|872.07|869.67|0
1660119300000|2022-08-10 08:15:00|872.32|869.92|874.07|871.67|874.07|871.67|872.2|869.8|0
1660119600000|2022-08-10 08:20:00|873.82|871.42|870.57|868.17|874.2|871.8|870.07|867.67|0
1660119900000|2022-08-10 08:25:00|870.32|867.92|869.57|867.17|871.57|869.17|869.57|867.17|0
1660120200000|2022-08-10 08:30:00|868.32|865.92|865.7|863.3|868.82|866.42|865.07|862.67|0
1660120500000|2022-08-10 08:35:00|865.57|863.17|866.82|864.42|867.07|864.67|864.82|862.42|0
1660120800000|2022-08-10 08:40:00|866.7|864.3|863.07|860.67|866.7|864.3|861.07|858.67|0
1660121100000|2022-08-10 08:45:00|863.2|860.8|862.57|860.17|863.7|861.3|862.07|859.67|0
1660121400000|2022-08-10 08:50:00|862.32|859.92|862.82|860.42|863.32|860.92|862.32|859.92|0
1660121700000|2022-08-10 08:55:00|862.57|860.17|863.7|861.3|864.32|861.92|862.32|859.92|0
1660122000000|2022-08-10 09:00:00|863.57|861.17|862.32|859.92|865.07|862.67|861.82|859.42|0
1660122300000|2022-08-10 09:05:00|862.07|859.67|865.07|862.67|865.45|863.05|862.07|859.67|0
1660122600000|2022-08-10 09:10:00|864.95|862.55|864.57|862.17|865.07|862.67|863.82|861.42|0
1660122900000|2022-08-10 09:15:00|864.82|862.42|864.82|862.42|865.32|862.92|864.32|861.92|0
1660123200000|2022-08-10 09:20:00|865.07|862.67|866.07|863.67|866.07|863.67|865.07|862.67|0
1660123500000|2022-08-10 09:25:00|866.32|863.92|866.07|863.67|866.82|864.42|865.57|863.17|0
1660123800000|2022-08-10 09:30:00|866.2|863.8|866.32|863.92|866.82|864.42|865.82|863.42|0
1660124100000|2022-08-10 09:35:00|866.07|863.67|867.07|864.67|867.32|864.92|866.07|863.67|0
1660124400000|2022-08-10 09:40:00|866.82|864.42|866.82|864.42|867.32|864.92|866.07|863.67|0
1660124700000|2022-08-10 09:45:00|866.57|864.17|867.32|864.92|867.32|864.92|866.32|863.92|0
1660125000000|2022-08-10 09:50:00|867.2|864.8|867.82|865.42|868.82|866.42|867.2|864.8|0
1660125300000|2022-08-10 09:55:00|867.57|865.17|866.07|863.67|867.82|865.42|866.07|863.67|0
1660125600000|2022-08-10 10:00:00|866.2|863.8|867.7|865.3|868.07|865.67|866.07|863.67|0
1660125900000|2022-08-10 10:05:00|867.57|865.17|868.07|865.67|868.57|866.17|867.57|865.17|0
1660126200000|2022-08-10 10:10:00|868.32|865.92|867.07|864.67|868.57|866.17|867.07|864.67|0
1660126500000|2022-08-10 10:15:00|867.32|864.92|866.82|864.42|867.32|864.92|865.07|862.67|0
1660126800000|2022-08-10 10:20:00|866.57|864.17|867.07|864.67|867.95|865.55|866.57|864.17|0
1660127100000|2022-08-10 10:25:00|866.82|864.42|866.57|864.17|867.07|864.67|865.82|863.42|0
1660127400000|2022-08-10 10:30:00|866.45|864.05|867.57|865.17|868.07|865.67|866.45|864.05|0
1660127700000|2022-08-10 10:35:00|867.7|865.3|867.82|865.42|868.07|865.67|867.2|864.8|0
1660128000000|2022-08-10 10:40:00|867.95|865.55|869.32|866.92|869.32|866.92|867.57|865.17|0
1660128300000|2022-08-10 10:45:00|869.45|867.05|870.32|867.92|870.45|868.05|868.82|866.42|0
1660128600000|2022-08-10 10:50:00|870.07|867.67|869.32|866.92|870.32|867.92|868.82|866.42|0
1660128900000|2022-08-10 10:55:00|869.07|866.67|868.07|865.67|869.07|866.67|867.07|864.67|0
1660129200000|2022-08-10 11:00:00|867.82|865.42|866.57|864.17|869.07|866.67|866.45|864.05|0
1660129500000|2022-08-10 11:05:00|866.82|864.42|865.82|863.42|866.82|864.42|865.32|862.92|0
1660129800000|2022-08-10 11:10:00|865.57|863.17|867.07|864.67|867.07|864.67|865.32|862.92|0
1660130100000|2022-08-10 11:15:00|866.82|864.42|866.82|864.42|867.82|865.42|866.57|864.17|0
1660130400000|2022-08-10 11:20:00|867.07|864.67|865.82|863.42|867.57|865.17|865.32|862.92|0
1660130700000|2022-08-10 11:25:00|865.57|863.17|867.07|864.67|867.07|864.67|865.57|863.17|0
1660131000000|2022-08-10 11:30:00|866.95|864.55|865.07|862.67|867.32|864.92|864.82|862.42|0
1660131300000|2022-08-10 11:35:00|865.32|862.92|866.07|863.67|866.32|863.92|865.07|862.67|0
1660131600000|2022-08-10 11:40:00|866.32|863.92|865.57|863.17|866.57|864.17|865.32|862.92|0
1660131900000|2022-08-10 11:45:00|865.32|862.92|865.82|863.42|866.57|864.17|865.32|862.92|0
1660132200000|2022-08-10 11:50:00|865.57|863.17|865.82|863.42|866.07|863.67|864.57|862.17|0
1660132500000|2022-08-10 11:55:00|865.57|863.17|863.57|861.17|865.57|863.17|863.32|860.92|0
1660132800000|2022-08-10 12:00:00|863.32|860.92|863.07|860.67|864.57|862.17|862.82|860.42|0
1660133100000|2022-08-10 12:05:00|862.82|860.42|861.82|859.42|863.07|860.67|859.82|857.42|0
1660133400000|2022-08-10 12:10:00|861.57|859.17|860.57|858.17|861.57|859.17|860.07|857.67|0
1660133700000|2022-08-10 12:15:00|860.32|857.92|861.32|858.92|862.82|860.42|860.32|857.92|0
1660134000000|2022-08-10 12:20:00|861.57|859.17|863.82|861.42|863.82|861.42|860.57|858.17|0
1660134300000|2022-08-10 12:25:00|863.32|860.92|861.2|858.8|864.32|861.92|857.32|854.92|0
1660134600000|2022-08-10 12:30:00|862.32|859.92|810.95|808.55|862.32|859.92|802.21|799.81|0
1660134900000|2022-08-10 12:35:00|810.57|808.17|806.7|804.3|812.07|809.67|806.57|804.17|0
1660135200000|2022-08-10 12:40:00|806.57|804.17|805.57|803.17|807.32|804.92|800.57|798.17|0
1660135500000|2022-08-10 12:45:00|805.82|803.42|802.82|800.42|807.32|804.92|800.07|797.67|0
1660135800000|2022-08-10 12:50:00|802.95|800.55|806.32|803.92|806.57|804.17|802.82|800.42|0
1660136100000|2022-08-10 12:55:00|805.57|803.17|808.82|806.42|809.82|807.42|804.57|802.17|0
1660136400000|2022-08-10 13:00:00|809.32|806.92|807.07|804.67|810.57|808.17|806.07|803.67|0
1660136700000|2022-08-10 13:05:00|807.57|805.17|807.07|804.67|808.82|806.42|806.57|804.17|0
1660137000000|2022-08-10 13:10:00|807.32|804.92|811.82|809.42|812.32|809.92|807.32|804.92|0
1660137300000|2022-08-10 13:15:00|811.57|809.17|807.32|804.92|811.57|809.17|806.07|803.67|0
1660137600000|2022-08-10 13:20:00|807.57|805.17|808.32|805.92|809.32|806.92|806.32|803.92|0
1660137900000|2022-08-10 13:25:00|808.07|805.67|803.57|801.17|809.07|806.67|801.32|798.92|0
1660138200000|2022-08-10 13:30:00|802.57|800.17|811.57|809.17|812.45|810.05|802.57|800.17|0
1660138500000|2022-08-10 13:35:00|810.95|808.55|817.07|814.67|817.07|814.67|810.07|807.67|0
1660138800000|2022-08-10 13:40:00|816.07|813.67|808.07|805.67|817.57|815.17|806.82|804.42|0
1660139100000|2022-08-10 13:45:00|807.32|804.92|802.32|799.92|807.57|805.17|801.57|799.17|0
1660139400000|2022-08-10 13:50:00|801.57|799.17|810.32|807.92|810.57|808.17|801.32|798.92|0
1660139700000|2022-08-10 13:55:00|810.07|807.67|807.57|805.17|812.32|809.92|806.32|803.92|0
1660140000000|2022-08-10 14:00:00|808.32|805.92|805.82|803.42|810.57|808.17|803.82|801.42|0
1660140300000|2022-08-10 14:05:00|805.32|802.92|805.82|803.42|808.32|805.92|803.82|801.42|0
1660140600000|2022-08-10 14:10:00|805.57|803.17|812.07|809.67|813.57|811.17|804.07|801.67|0
1660140900000|2022-08-10 14:15:00|812.32|809.92|816.57|814.17|816.82|814.42|810.57|808.17|0
1660141200000|2022-08-10 14:20:00|817.07|814.67|816.57|814.17|822.32|819.92|815.07|812.67|0
1660141500000|2022-08-10 14:25:00|816.32|813.92|812.45|810.05|816.45|814.05|812.32|809.92|0
1660141800000|2022-08-10 14:30:00|813.07|810.67|808.07|805.67|814.32|811.92|807.82|805.42|0
1660142100000|2022-08-10 14:35:00|807.82|805.42|808.07|805.67|808.82|806.42|806.32|803.92|0
1660142400000|2022-08-10 14:40:00|807.82|805.42|804.07|801.67|808.32|805.92|802.82|800.42|0
1660142700000|2022-08-10 14:45:00|803.82|801.42|804.82|802.42|805.57|803.17|802.07|799.67|0
1660143000000|2022-08-10 14:50:00|804.32|801.92|803.82|801.42|804.82|802.42|801.82|799.42|0
1660143300000|2022-08-10 14:55:00|803.7|801.3|801.82|799.42|804.07|801.67|801.32|798.92|0
1660143600000|2022-08-10 15:00:00|801.32|798.92|792.07|789.67|801.32|798.92|792.07|789.67|0
1660143900000|2022-08-10 15:05:00|791.82|789.42|792.57|790.17|794.07|791.67|789.32|786.92|0
1660144200000|2022-08-10 15:10:00|792.32|789.92|796.82|794.42|799.57|797.17|792.32|789.92|0
1660144500000|2022-08-10 15:15:00|796.57|794.17|798.82|796.42|800.32|797.92|796.07|793.67|0
1660144800000|2022-08-10 15:20:00|798.57|796.17|795.07|792.67|798.82|796.42|794.82|792.42|0
1660145100000|2022-08-10 15:25:00|795.32|792.92|796.57|794.17|797.32|794.92|794.82|792.42|0
1660145400000|2022-08-10 15:30:00|796.32|793.92|796.07|793.67|796.57|794.17|793.32|790.92|0
1660145700000|2022-08-10 15:35:00|796.32|793.92|799.07|796.67|800.32|797.92|795.82|793.42|0
1660146000000|2022-08-10 15:40:00|799.32|796.92|796.57|794.17|799.32|796.92|795.82|793.42|0
1660146300000|2022-08-10 15:45:00|796.82|794.42|795.32|792.92|798.82|796.42|794.57|792.17|0
1660146600000|2022-08-10 15:50:00|795.57|793.17|794.32|791.92|798.32|795.92|793.82|791.42|0
1660146900000|2022-08-10 15:55:00|794.07|791.67|793.57|791.17|795.07|792.67|793.07|790.67|0
1660147200000|2022-08-10 16:00:00|793.82|791.42|794.07|791.67|794.82|792.42|791.82|789.42|0
1660147500000|2022-08-10 16:05:00|794.32|791.92|796.82|794.42|798.57|796.17|794.32|791.92|0
1660147800000|2022-08-10 16:10:00|796.57|794.17|797.82|795.42|797.82|795.42|795.82|793.42|0
1660148100000|2022-08-10 16:15:00|798.07|795.67|803.57|801.17|804.57|802.17|797.32|794.92|0
1660148400000|2022-08-10 16:20:00|804.07|801.67|803.82|801.42|806.32|803.92|803.07|800.67|0
1660148700000|2022-08-10 16:25:00|803.57|801.17|801.82|799.42|805.57|803.17|801.32|798.92|0
1660149000000|2022-08-10 16:30:00|801.57|799.17|800.7|798.3|802.82|800.42|800.07|797.67|0
1660149300000|2022-08-10 16:35:00|800.57|798.17|800.07|797.67|801.07|798.67|799.07|796.67|0
1660149600000|2022-08-10 16:40:00|799.82|797.42|799.82|797.42|801.82|799.42|798.82|796.42|0
1660149900000|2022-08-10 16:45:00|799.57|797.17|801.07|798.67|802.57|800.17|799.32|796.92|0
1660150200000|2022-08-10 16:50:00|801.32|798.92|799.57|797.17|802.82|800.42|799.07|796.67|0
1660150500000|2022-08-10 16:55:00|799.32|796.92|799.07|796.67|801.07|798.67|798.82|796.42|0
1660150800000|2022-08-10 17:00:00|798.82|796.42|801.57|799.17|802.57|800.17|798.82|796.42|0
1660151100000|2022-08-10 17:05:00|801.82|799.42|798.82|796.42|802.32|799.92|798.57|796.17|0
1660151400000|2022-08-10 17:10:00|798.57|796.17|796.82|794.42|798.57|796.17|796.32|793.92|0
1660151700000|2022-08-10 17:15:00|796.57|794.17|796.07|793.67|797.57|795.17|795.32|792.92|0
1660152000000|2022-08-10 17:20:00|796.32|793.92|794.82|792.42|798.07|795.67|794.82|792.42|0
1660152300000|2022-08-10 17:25:00|795.32|792.92|799.32|796.92|799.57|797.17|794.82|792.42|0
1660152600000|2022-08-10 17:30:00|799.57|797.17|799.32|796.92|802.07|799.67|797.82|795.42|0
1660152900000|2022-08-10 17:35:00|799.07|796.67|797.32|794.92|800.07|797.67|797.32|794.92|0
1660153200000|2022-08-10 17:40:00|797.57|795.17|795.57|793.17|798.07|795.67|795.57|793.17|0
1660153500000|2022-08-10 17:45:00|795.32|792.92|792.32|789.92|796.07|793.67|792.32|789.92|0
1660153800000|2022-08-10 17:50:00|792.07|789.67|792.57|790.17|793.82|791.42|791.82|789.42|0
1660154100000|2022-08-10 17:55:00|792.32|789.92|795.32|792.92|796.82|794.42|792.07|789.67|0
1660154400000|2022-08-10 18:00:00|795.07|792.67|793.57|791.17|797.07|794.67|793.57|791.17|0
1660154700000|2022-08-10 18:05:00|793.82|791.42|795.57|793.17|796.57|794.17|793.32|790.92|0
1660155000000|2022-08-10 18:10:00|795.82|793.42|798.57|796.17|798.57|796.17|794.82|792.42|0
1660155300000|2022-08-10 18:15:00|798.32|795.92|798.32|795.92|798.82|796.42|796.82|794.42|0
1660155600000|2022-08-10 18:20:00|798.57|796.17|798.32|795.92|798.82|796.42|796.82|794.42|0
1660155900000|2022-08-10 18:25:00|798.07|795.67|798.32|795.92|798.82|796.42|797.07|794.67|0
1660156200000|2022-08-10 18:30:00|798.07|795.67|798.32|795.92|801.32|798.92|797.82|795.42|0
1660156500000|2022-08-10 18:35:00|798.2|795.8|798.32|795.92|799.32|796.92|796.57|794.17|0
1660156800000|2022-08-10 18:40:00|798.07|795.67|797.57|795.17|798.57|796.17|796.57|794.17|0
1660157100000|2022-08-10 18:45:00|797.32|794.92|802.07|799.67|802.07|799.67|797.07|794.67|0
1660157400000|2022-08-10 18:50:00|802.82|800.42|802.32|799.92|802.82|800.42|800.57|798.17|0
1660157700000|2022-08-10 18:55:00|802.57|800.17|804.57|802.17|805.07|802.67|801.57|799.17|0
1660158000000|2022-08-10 19:00:00|805.07|802.67|801.57|799.17|806.07|803.67|801.57|799.17|0
1660158300000|2022-08-10 19:05:00|801.32|798.92|804.07|801.67|805.07|802.67|801.07|798.67|0
1660158600000|2022-08-10 19:10:00|804.32|801.92|801.07|798.67|804.32|801.92|800.32|797.92|0
1660158900000|2022-08-10 19:15:00|800.82|798.42|799.82|797.42|802.82|800.42|799.32|796.92|0
1660159200000|2022-08-10 19:20:00|799.57|797.17|797.32|794.92|800.32|797.92|797.07|794.67|0
1660159500000|2022-08-10 19:25:00|797.57|795.17|796.32|793.92|798.32|795.92|795.57|793.17|0
1660159800000|2022-08-10 19:30:00|797.07|794.67|796.07|793.67|798.07|795.67|796.07|793.67|0
1660160100000|2022-08-10 19:35:00|796.32|793.92|791.82|789.42|796.32|793.92|791.32|788.92|0
1660160400000|2022-08-10 19:40:00|791.57|789.17|788.57|786.17|793.32|790.92|788.32|785.92|0
1660160700000|2022-08-10 19:45:00|789.07|786.67|791.32|788.92|792.57|790.17|788.57|786.17|0
1660161000000|2022-08-10 19:50:00|791.57|789.17|790.82|788.42|794.07|791.67|790.57|788.17|0
1660161300000|2022-08-10 19:55:00|790.7|788.3|791.32|788.92|793.82|791.42|789.32|786.92|0
1660161600000|2022-08-10 20:00:00|792.32|789.92|792.57|790.17|792.82|790.42|790.32|787.92|0
1660161900000|2022-08-10 20:05:00|792.82|790.42|792.32|789.92|793.07|790.67|792.07|789.67|0
1660162200000|2022-08-10 20:10:00|792.57|790.17|793.32|790.92|793.57|791.17|791.82|789.42|0
1660162500000|2022-08-10 20:15:00|793.27|790.47|791.27|788.47|793.27|790.47|791.02|788.22|0
1660162800000|2022-08-10 20:20:00|791.02|788.22|790.77|787.97|791.27|788.47|790.77|787.97|0
1660163100000|2022-08-10 20:25:00|791.02|788.22|790.02|787.22|791.02|788.22|790.02|787.22|0
1660163400000|2022-08-10 20:30:00|790.27|787.47|788.77|785.97|790.27|787.47|788.27|785.47|0
1660164000000|2022-08-10 20:40:00|789.02|786.22|789.02|786.22|789.27|786.47|788.52|785.72|0
1660164300000|2022-08-10 20:45:00|789.27|786.47|789.52|786.72|789.52|786.72|789.27|786.47|0
1660164600000|2022-08-10 20:50:00|789.77|786.97|789.77|786.97|789.77|786.97|789.77|786.97|0
1660164900000|2022-08-10 20:55:00|790.02|787.22|790.65|787.85|790.9|788.1|790.02|787.22|0
1660165200000|2022-08-10 21:00:00|790.7|787.9|790.48|787.68|790.89|788.09|790.48|787.68|0
1660165500000|2022-08-10 21:05:00|790.52|787.72|790.59|787.79|790.74|787.94|790.45|787.65|0
1660165800000|2022-08-10 21:10:00|790.63|787.83|790.67|787.87|790.74|787.94|790.52|787.72|0
1660166100000|2022-08-10 21:15:00|790.63|787.83|790.59|787.79|790.63|787.83|790.41|787.61|0
1660166400000|2022-08-10 21:20:00|790.56|787.76|790.59|787.79|790.74|787.94|790.56|787.76|0
1660166700000|2022-08-10 21:25:00|790.56|787.76|790.78|787.98|790.92|788.12|790.56|787.76|0
1660167000000|2022-08-10 21:30:00|790.74|787.94|791.4|788.6|791.4|788.6|790.74|787.94|0
1660167300000|2022-08-10 21:35:00|791.69|788.89|791.25|788.45|791.69|788.89|791.07|788.27|0
1660167600000|2022-08-10 21:40:00|791.29|788.49|791.25|788.45|791.29|788.49|791.25|788.45|0
1660167900000|2022-08-10 21:45:00|791.29|788.49|790.85|788.05|791.29|788.49|790.85|788.05|0
1660168200000|2022-08-10 21:50:00|791.14|788.34|791.11|788.31|791.25|788.45|791.11|788.31|0
1660168500000|2022-08-10 21:55:00|791.25|788.45|790.89|788.09|791.29|788.49|790.78|787.98|0
1660168800000|2022-08-10 22:00:00|790.65|787.85|792.02|789.22|793.02|790.22|790.65|787.85|0
1660169100000|2022-08-10 22:05:00|792.27|789.47|793.15|790.35|793.27|790.47|792.02|789.22|0
1660169400000|2022-08-10 22:10:00|793.27|790.47|793.27|790.47|794.02|791.22|793.02|790.22|0
1660169700000|2022-08-10 22:15:00|793.52|790.72|793.77|790.97|793.77|790.97|793.15|790.35|0
1660170000000|2022-08-10 22:20:00|793.9|791.1|792.77|789.97|793.9|791.1|792.52|789.72|0
1660170300000|2022-08-10 22:25:00|793.02|790.22|793.52|790.72|793.52|790.72|792.77|789.97|0
1660170600000|2022-08-10 22:30:00|793.77|790.97|793.77|790.97|794.02|791.22|793.52|790.72|0
1660170900000|2022-08-10 22:35:00|793.9|791.1|794.27|791.47|794.77|791.97|793.77|790.97|0
1660171200000|2022-08-10 22:40:00|794.15|791.35|793.65|790.85|794.52|791.72|793.02|790.22|0
1660171500000|2022-08-10 22:45:00|793.52|790.72|794.27|791.47|794.27|791.47|793.52|790.72|0
1660171800000|2022-08-10 22:50:00|794.15|791.35|794.02|791.22|794.27|791.47|794.02|791.22|0
1660172100000|2022-08-10 22:55:00|793.77|790.97|793.52|790.72|793.77|790.97|793.52|790.72|0
1660172400000|2022-08-10 23:00:00|793.77|790.97|791.77|788.97|793.77|790.97|791.27|788.47|0
1660172700000|2022-08-10 23:05:00|791.65|788.85|791.52|788.72|791.9|789.1|791.27|788.47|0
1660173000000|2022-08-10 23:10:00|791.27|788.47|791.27|788.47|791.77|788.97|791.02|788.22|0
1660173300000|2022-08-10 23:15:00|791.52|788.72|791.77|788.97|792.02|789.22|791.27|788.47|0
1660173600000|2022-08-10 23:20:00|792.02|789.22|792.02|789.22|792.52|789.72|791.52|788.72|0
1660173900000|2022-08-10 23:25:00|791.77|788.97|791.27|788.47|791.77|788.97|790.77|787.97|0
1660174200000|2022-08-10 23:30:00|791.52|788.72|791.27|788.47|791.52|788.72|790.77|787.97|0
1660174500000|2022-08-10 23:35:00|791.52|788.72|791.52|788.72|792.02|789.22|791.52|788.72|0
1660174800000|2022-08-10 23:40:00|791.27|788.47|790.77|787.97|791.52|788.72|790.52|787.72|0
1660175100000|2022-08-10 23:45:00|791.02|788.22|790.4|787.6|791.02|788.22|789.77|786.97|0
1660175400000|2022-08-10 23:50:00|790.27|787.47|788.77|785.97|790.27|787.47|788.52|785.72|0
1660175700000|2022-08-10 23:55:00|788.9|786.1|789.02|786.22|789.52|786.72|787.77|784.97|0
1660176000000|2022-08-11 00:00:00|788.77|785.97|788.27|785.47|789.02|786.22|788.02|785.22|0
1660176300000|2022-08-11 00:05:00|788.15|785.35|788.27|785.47|789.02|786.22|787.52|784.72|0
1660176600000|2022-08-11 00:10:00|788.02|785.22|787.02|784.22|788.27|785.47|786.02|783.22|0
1660176900000|2022-08-11 00:15:00|786.77|783.97|782.02|779.22|786.9|784.1|781.02|778.22|0
1660177200000|2022-08-11 00:20:00|781.27|778.47|782.02|779.22|783.02|780.22|781.27|778.47|0
1660177500000|2022-08-11 00:25:00|782.27|779.47|781.77|778.97|782.27|779.47|780.77|777.97|0
1660177800000|2022-08-11 00:30:00|781.9|779.1|783.02|780.22|783.27|780.47|781.52|778.72|0
1660178100000|2022-08-11 00:35:00|783.15|780.35|783.77|780.97|783.77|780.97|783.15|780.35|0
1660178400000|2022-08-11 00:40:00|784.02|781.22|782.27|779.47|784.27|781.47|781.77|778.97|0
1660178700000|2022-08-11 00:45:00|782.02|779.22|782.15|779.35|782.27|779.47|781.77|778.97|0
1660179000000|2022-08-11 00:50:00|782.27|779.47|781.02|778.22|784.52|781.72|781.02|778.22|0
1660179300000|2022-08-11 00:55:00|778.52|775.72|779.52|776.72|780.27|777.47|778.52|775.72|0
1660179600000|2022-08-11 01:00:00|779.65|776.85|780.4|777.6|780.77|777.97|779.65|776.85|0
1660179900000|2022-08-11 01:05:00|780.27|777.47|778.77|775.97|780.52|777.72|778.52|775.72|0
1660180200000|2022-08-11 01:10:00|778.65|775.85|777.27|774.47|778.9|776.1|776.77|773.97|0
1660180500000|2022-08-11 01:15:00|777.15|774.35|779.02|776.22|779.02|776.22|777.15|774.35|0
1660180800000|2022-08-11 01:20:00|779.27|776.47|777.9|775.1|779.27|776.47|777.77|774.97|0
1660181100000|2022-08-11 01:25:00|778.02|775.22|777.77|774.97|778.02|775.22|777.4|774.6|0
1660181400000|2022-08-11 01:30:00|778.02|775.22|781.02|778.22|781.52|778.72|777.77|774.97|0
1660181700000|2022-08-11 01:35:00|780.77|777.97|780.27|777.47|781.52|778.72|780.02|777.22|0
1660182000000|2022-08-11 01:40:00|780.52|777.72|781.02|778.22|781.27|778.47|779.52|776.72|0
1660182300000|2022-08-11 01:45:00|780.9|778.1|781.02|778.22|781.27|778.47|780.52|777.72|0
1660182600000|2022-08-11 01:50:00|781.27|778.47|781.27|778.47|781.65|778.85|780.77|777.97|0
1660182900000|2022-08-11 01:55:00|781.52|778.72|781.27|778.47|782.02|779.22|781.27|778.47|0
1660183200000|2022-08-11 02:00:00|781.4|778.6|781.9|779.1|782.02|779.22|781.27|778.47|0
1660183500000|2022-08-11 02:05:00|781.77|778.97|782.27|779.47|782.52|779.72|781.77|778.97|0
1660183800000|2022-08-11 02:10:00|782.4|779.6|782.02|779.22|782.4|779.6|781.27|778.47|0
1660184100000|2022-08-11 02:15:00|781.77|778.97|781.77|778.97|782.02|779.22|781.52|778.72|0
1660184400000|2022-08-11 02:20:00|781.52|778.72|780.52|777.72|782.02|779.22|780.52|777.72|0
1660184700000|2022-08-11 02:25:00|780.27|777.47|779.52|776.72|780.27|777.47|778.77|775.97|0
1660185000000|2022-08-11 02:30:00|779.27|776.47|779.27|776.47|779.77|776.97|778.77|775.97|0
1660185300000|2022-08-11 02:35:00|779.52|776.72|779.77|776.97|780.02|777.22|779.27|776.47|0
1660185600000|2022-08-11 02:40:00|780.02|777.22|782.52|779.72|782.77|779.97|780.02|777.22|0
1660185900000|2022-08-11 02:45:00|782.27|779.47|782.52|779.72|782.52|779.72|782.27|779.47|0
1660186200000|2022-08-11 02:50:00|782.65|779.85|782.52|779.72|783.02|780.22|782.52|779.72|0
1660186500000|2022-08-11 02:55:00|782.65|779.85|782.15|779.35|782.77|779.97|782.02|779.22|0
1660186800000|2022-08-11 03:00:00|782.02|779.22|782.02|779.22|782.15|779.35|781.65|778.85|0
1660187100000|2022-08-11 03:05:00|781.9|779.1|781.52|778.72|782.02|779.22|781.02|778.22|0
1660187400000|2022-08-11 03:10:00|781.77|778.97|779.52|776.72|781.77|778.97|779.52|776.72|0
1660187700000|2022-08-11 03:15:00|779.27|776.47|780.02|777.22|780.27|777.47|778.52|775.72|0
1660188000000|2022-08-11 03:20:00|780.27|777.47|780.02|777.22|780.52|777.72|779.77|776.97|0
1660188300000|2022-08-11 03:25:00|779.77|776.97|779.02|776.22|780.02|777.22|779.02|776.22|0
1660188600000|2022-08-11 03:30:00|779.15|776.35|778.9|776.1|779.52|776.72|778.9|776.1|0
1660188900000|2022-08-11 03:35:00|778.77|775.97|778.77|775.97|779.27|776.47|778.02|775.22|0
1660189200000|2022-08-11 03:40:00|779.02|776.22|778.27|775.47|779.02|776.22|778.27|775.47|0
1660189500000|2022-08-11 03:45:00|778.52|775.72|778.77|775.97|779.65|776.85|778.52|775.72|0
1660189800000|2022-08-11 03:50:00|778.52|775.72|777.77|774.97|778.77|775.97|777.52|774.72|0
1660190100000|2022-08-11 03:55:00|777.52|774.72|779.02|776.22|779.52|776.72|777.52|774.72|0
1660190400000|2022-08-11 04:00:00|779.27|776.47|779.27|776.47|779.52|776.72|778.77|775.97|0
1660190700000|2022-08-11 04:05:00|779.02|776.22|779.02|776.22|779.52|776.72|778.27|775.47|0
1660191000000|2022-08-11 04:10:00|779.15|776.35|779.77|776.97|779.77|776.97|779.02|776.22|0
1660191300000|2022-08-11 04:15:00|779.52|776.72|779.77|776.97|780.02|777.22|779.52|776.72|0
1660191600000|2022-08-11 04:20:00|780.02|777.22|779.9|777.1|780.02|777.22|779.77|776.97|0
1660191900000|2022-08-11 04:25:00|780.02|777.22|779.9|777.1|780.52|777.72|779.77|776.97|0
1660192200000|2022-08-11 04:30:00|780.02|777.22|779.02|776.22|780.02|777.22|778.77|775.97|0
1660192500000|2022-08-11 04:35:00|778.77|775.97|780.27|777.47|780.27|777.47|778.77|775.97|0
1660192800000|2022-08-11 04:40:00|780.15|777.35|781.02|778.22|781.02|778.22|780.15|777.35|0
1660193100000|2022-08-11 04:45:00|781.15|778.35|781.77|778.97|781.77|778.97|780.52|777.72|0
1660193400000|2022-08-11 04:50:00|782.02|779.22|781.27|778.47|782.02|779.22|781.27|778.47|0
1660193700000|2022-08-11 04:55:00|781.15|778.35|782.02|779.22|782.02|779.22|781.15|778.35|0
1660194000000|2022-08-11 05:00:00|782.27|779.47|781.52|778.72|782.52|779.72|781.52|778.72|0
1660194300000|2022-08-11 05:05:00|781.4|778.6|781.27|778.47|781.52|778.72|780.52|777.72|0
1660194600000|2022-08-11 05:10:00|781.52|778.72|782.27|779.47|782.27|779.47|781.02|778.22|0
1660194900000|2022-08-11 05:15:00|782.15|779.35|781.9|779.1|782.27|779.47|781.77|778.97|0
1660195200000|2022-08-11 05:20:00|781.77|778.97|781.02|778.22|782.27|779.47|781.02|778.22|0
1660195500000|2022-08-11 05:25:00|780.52|777.72|780.9|778.1|782.02|779.22|780.52|777.72|0
1660195800000|2022-08-11 05:30:00|780.77|777.97|780.52|777.72|781.02|778.22|780.02|777.22|0
1660196100000|2022-08-11 05:35:00|780.27|777.47|779.77|776.97|780.77|777.97|779.52|776.72|0
1660196400000|2022-08-11 05:40:00|779.65|776.85|779.77|776.97|780.52|777.72|779.4|776.6|0
1660196700000|2022-08-11 05:45:00|779.52|776.72|779.65|776.85|780.02|777.22|779.02|776.22|0
1660197000000|2022-08-11 05:50:00|779.52|776.72|781.27|778.47|781.27|778.47|779.52|776.72|0
1660197300000|2022-08-11 05:55:00|781.52|778.72|780.02|777.22|781.52|778.72|780.02|777.22|0
1660197600000|2022-08-11 06:00:00|779.52|776.72|783.02|780.22|783.52|780.72|779.02|776.22|0
1660197900000|2022-08-11 06:05:00|783.27|780.47|782.02|779.22|784.02|781.22|781.65|778.85|0
1660198200000|2022-08-11 06:10:00|781.77|778.97|781.52|778.72|782.02|779.22|781.02|778.22|0
1660198500000|2022-08-11 06:15:00|781.77|778.97|779.02|776.22|782.02|779.22|778.77|775.97|0
1660198800000|2022-08-11 06:20:00|779.27|776.47|776.77|773.97|779.52|776.72|776.02|773.22|0
1660199100000|2022-08-11 06:25:00|777.02|774.22|778.02|775.22|778.77|775.97|776.65|773.85|0
1660199400000|2022-08-11 06:30:00|777.77|774.97|778.02|775.22|778.02|775.22|776.77|773.97|0
1660199700000|2022-08-11 06:35:00|777.77|774.97|772.27|769.47|777.77|774.97|772.02|769.22|0
1660200000000|2022-08-11 06:40:00|772.52|769.72|773.15|770.35|774.02|771.22|771.77|768.97|0
1660200300000|2022-08-11 06:45:00|773.02|770.22|772.77|769.97|773.52|770.72|772.02|769.22|0
1660200600000|2022-08-11 06:50:00|772.27|769.47|771.27|768.47|772.52|769.72|769.52|766.72|0
1660200900000|2022-08-11 06:55:00|771.77|768.97|774.02|771.22|774.27|771.47|771.77|768.97|0
1660201200000|2022-08-11 07:00:00|774.27|771.47|778.02|775.22|778.52|775.72|774.02|771.22|0
1660201500000|2022-08-11 07:05:00|778.32|775.92|777.82|775.42|778.82|776.42|776.82|774.42|0
1660201800000|2022-08-11 07:10:00|778.07|775.67|774.82|772.42|778.7|776.3|774.82|772.42|0
1660202100000|2022-08-11 07:15:00|774.95|772.55|775.82|773.42|776.07|773.67|773.82|771.42|0
1660202400000|2022-08-11 07:20:00|776.07|773.67|775.32|772.92|776.07|773.67|774.57|772.17|0
1660202700000|2022-08-11 07:25:00|775.82|773.42|779.82|777.42|779.82|777.42|775.07|772.67|0
1660203000000|2022-08-11 07:30:00|780.07|777.67|779.32|776.92|780.82|778.42|777.82|775.42|0
1660203300000|2022-08-11 07:35:00|779.07|776.67|780.07|777.67|781.07|778.67|779.07|776.67|0
1660203600000|2022-08-11 07:40:00|780.32|777.92|781.07|778.67|782.57|780.17|779.82|777.42|0
1660203900000|2022-08-11 07:45:00|781.32|778.92|782.07|779.67|782.57|780.17|780.7|778.3|0
1660204200000|2022-08-11 07:50:00|782.32|779.92|781.57|779.17|783.82|781.42|781.32|778.92|0
1660204500000|2022-08-11 07:55:00|781.82|779.42|780.7|778.3|781.82|779.42|780.07|777.67|0
1660204800000|2022-08-11 08:00:00|780.82|778.42|783.82|781.42|783.82|781.42|780.82|778.42|0
1660205100000|2022-08-11 08:05:00|784.57|782.17|783.82|781.42|785.07|782.67|783.07|780.67|0
1660205400000|2022-08-11 08:10:00|783.57|781.17|783.2|780.8|783.82|781.42|782.57|780.17|0
1660205700000|2022-08-11 08:15:00|783.57|781.17|781.57|779.17|783.57|781.17|781.32|778.92|0
1660206000000|2022-08-11 08:20:00|781.32|778.92|783.82|781.42|784.07|781.67|781.32|778.92|0
1660206300000|2022-08-11 08:25:00|783.57|781.17|785.32|782.92|785.45|783.05|783.57|781.17|0
1660206600000|2022-08-11 08:30:00|785.07|782.67|784.32|781.92|786.57|784.17|783.32|780.92|0
1660206900000|2022-08-11 08:35:00|784.07|781.67|784.7|782.3|784.82|782.42|782.82|780.42|0
1660207200000|2022-08-11 08:40:00|784.57|782.17|784.07|781.67|785.32|782.92|783.32|780.92|0
1660207500000|2022-08-11 08:45:00|784.32|781.92|785.32|782.92|785.82|783.42|784.07|781.67|0
1660207800000|2022-08-11 08:50:00|785.57|783.17|785.82|783.42|788.07|785.67|785.32|782.92|0
1660208100000|2022-08-11 08:55:00|786.07|783.67|782.57|780.17|786.32|783.92|782.32|779.92|0
1660208400000|2022-08-11 09:00:00|782.32|779.92|781.57|779.17|782.45|780.05|780.57|778.17|0
1660208700000|2022-08-11 09:05:00|781.7|779.3|784.07|781.67|784.32|781.92|780.82|778.42|0
1660209000000|2022-08-11 09:10:00|784.2|781.8|783.82|781.42|784.45|782.05|782.57|780.17|0
1660209300000|2022-08-11 09:15:00|784.2|781.8|783.07|780.67|784.57|782.17|782.07|779.67|0
1660209600000|2022-08-11 09:20:00|783.57|781.17|783.07|780.67|783.57|781.17|781.45|779.05|0
1660209900000|2022-08-11 09:25:00|783.57|781.17|781.07|778.67|783.57|781.17|780.45|778.05|0
1660210200000|2022-08-11 09:30:00|781.2|778.8|777.07|774.67|781.45|779.05|777.07|774.67|0
1660210500000|2022-08-11 09:35:00|776.95|774.55|778.32|775.92|778.57|776.17|776.07|773.67|0
1660210800000|2022-08-11 09:40:00|778.07|775.67|776.82|774.42|779.82|777.42|776.57|774.17|0
1660211100000|2022-08-11 09:45:00|776.7|774.3|775.95|773.55|777.82|775.42|775.45|773.05|0
1660211400000|2022-08-11 09:50:00|775.82|773.42|777.32|774.92|777.57|775.17|775.57|773.17|0
1660211700000|2022-08-11 09:55:00|777.57|775.17|777.82|775.42|778.32|775.92|776.82|774.42|0
1660212000000|2022-08-11 10:00:00|777.57|775.17|779.7|777.3|780.32|777.92|777.57|775.17|0
1660212300000|2022-08-11 10:05:00|779.82|777.42|780.82|778.42|780.95|778.55|779.57|777.17|0
1660212600000|2022-08-11 10:10:00|781.07|778.67|779.7|777.3|781.07|778.67|779.57|777.17|0
1660212900000|2022-08-11 10:15:00|779.82|777.42|780.57|778.17|781.57|779.17|779.7|777.3|0
1660213200000|2022-08-11 10:20:00|780.82|778.42|781.32|778.92|782.07|779.67|780.82|778.42|0
1660213500000|2022-08-11 10:25:00|781.45|779.05|780.07|777.67|781.95|779.55|779.82|777.42|0
1660213800000|2022-08-11 10:30:00|780.32|777.92|779.07|776.67|780.32|777.92|778.32|775.92|0
1660214100000|2022-08-11 10:35:00|778.82|776.42|779.57|777.17|781.32|778.92|778.82|776.42|0
1660214400000|2022-08-11 10:40:00|779.32|776.92|780.82|778.42|780.82|778.42|778.82|776.42|0
1660214700000|2022-08-11 10:45:00|780.57|778.17|779.32|776.92|780.57|778.17|777.82|775.42|0
1660215000000|2022-08-11 10:50:00|779.07|776.67|779.57|777.17|781.32|778.92|778.95|776.55|0
1660215300000|2022-08-11 10:55:00|779.32|776.92|778.82|776.42|779.57|777.17|777.32|774.92|0
1660215600000|2022-08-11 11:00:00|778.57|776.17|778.32|775.92|780.07|777.67|778.32|775.92|0
1660215900000|2022-08-11 11:05:00|778.45|776.05|776.82|774.42|778.45|776.05|776.82|774.42|0
1660216200000|2022-08-11 11:10:00|777.07|774.67|777.57|775.17|779.07|776.67|776.82|774.42|0
1660216500000|2022-08-11 11:15:00|777.32|774.92|776.82|774.42|778.07|775.67|776.57|774.17|0
1660216800000|2022-08-11 11:20:00|776.57|774.17|779.07|776.67|779.32|776.92|776.57|774.17|0
1660217100000|2022-08-11 11:25:00|778.57|776.17|776.57|774.17|778.57|776.17|776.57|774.17|0
1660217400000|2022-08-11 11:30:00|776.82|774.42|775.82|773.42|777.07|774.67|775.32|772.92|0
1660217700000|2022-08-11 11:35:00|775.57|773.17|772.07|769.67|775.82|773.42|771.57|769.17|0
1660218000000|2022-08-11 11:40:00|772.32|769.92|772.57|770.17|773.57|771.17|772.07|769.67|0
1660218300000|2022-08-11 11:45:00|772.32|769.92|772.82|770.42|773.57|771.17|771.57|769.17|0
1660218600000|2022-08-11 11:50:00|773.07|770.67|772.82|770.42|773.32|770.92|771.57|769.17|0
1660218900000|2022-08-11 11:55:00|773.07|770.67|772.82|770.42|774.32|771.92|772.57|770.17|0
1660219200000|2022-08-11 12:00:00|772.57|770.17|770.07|767.67|772.57|770.17|768.32|765.92|0
1660219500000|2022-08-11 12:05:00|769.82|767.42|770.32|767.92|771.07|768.67|769.57|767.17|0
1660219800000|2022-08-11 12:10:00|770.57|768.17|767.32|764.92|770.57|768.17|767.32|764.92|0
1660220100000|2022-08-11 12:15:00|767.82|765.42|766.57|764.17|767.82|765.42|765.57|763.17|0
1660220400000|2022-08-11 12:20:00|766.32|763.92|765.82|763.42|767.07|764.67|764.82|762.42|0
1660220700000|2022-08-11 12:25:00|766.07|763.67|766.32|763.92|766.82|764.42|765.32|762.92|0
1660221000000|2022-08-11 12:30:00|765.82|763.42|768.07|765.67|769.32|766.92|757.7|755.3|0
1660221300000|2022-08-11 12:35:00|768.32|765.92|762.07|759.67|770.07|767.67|761.07|758.67|0
1660221600000|2022-08-11 12:40:00|761.82|759.42|762.32|759.92|763.57|761.17|761.07|758.67|0
1660221900000|2022-08-11 12:45:00|762.57|760.17|760.57|758.17|763.32|760.92|759.82|757.42|0
1660222200000|2022-08-11 12:50:00|760.82|758.42|759.82|757.42|761.82|759.42|757.82|755.42|0
1660222500000|2022-08-11 12:55:00|759.7|757.3|756.82|754.42|759.82|757.42|755.32|752.92|0
1660222800000|2022-08-11 13:00:00|756.57|754.17|759.32|756.92|759.82|757.42|756.57|754.17|0
1660223100000|2022-08-11 13:05:00|759.07|756.67|760.07|757.67|761.32|758.92|759.07|756.67|0
1660223400000|2022-08-11 13:10:00|760.32|757.92|760.07|757.67|761.82|759.42|760.07|757.67|0
1660223700000|2022-08-11 13:15:00|760.32|757.92|762.57|760.17|763.07|760.67|760.32|757.92|0
1660224000000|2022-08-11 13:20:00|762.32|759.92|763.07|760.67|764.07|761.67|762.32|759.92|0
1660224300000|2022-08-11 13:25:00|762.95|760.55|760.57|758.17|763.32|760.92|759.57|757.17|0
1660224600000|2022-08-11 13:30:00|760.07|757.67|766.95|764.55|766.95|764.55|759.32|756.92|0
1660224900000|2022-08-11 13:35:00|768.07|765.67|764.57|762.17|768.07|765.67|763.32|760.92|0
1660225200000|2022-08-11 13:40:00|764.32|761.92|762.57|760.17|764.82|762.42|758.82|756.42|0
1660225500000|2022-08-11 13:45:00|763.07|760.67|758.57|756.17|764.95|762.55|756.07|753.67|0
1660225800000|2022-08-11 13:50:00|758.32|755.92|756.82|754.42|759.82|757.42|755.32|752.92|0
1660226100000|2022-08-11 13:55:00|756.57|754.17|757.07|754.67|759.32|756.92|756.07|753.67|0
1660226400000|2022-08-11 14:00:00|756.82|754.42|752.83|750.43|756.82|754.42|751.58|749.18|0
1660226700000|2022-08-11 14:05:00|752.33|749.93|751.08|748.68|752.33|749.93|748.08|745.68|0
1660227000000|2022-08-11 14:10:00|750.33|747.93|748.33|745.93|750.83|748.43|746.83|744.43|0
1660227300000|2022-08-11 14:15:00|748.08|745.68|741.83|739.43|748.33|745.93|740.83|738.43|0
1660227600000|2022-08-11 14:20:00|742.08|739.68|748.33|745.93|748.58|746.18|741.83|739.43|0
1660227900000|2022-08-11 14:25:00|748.08|745.68|751.08|748.68|751.08|748.68|747.33|744.93|0
1660228200000|2022-08-11 14:30:00|750.83|748.43|747.33|744.93|750.83|748.43|746.33|743.93|0
1660228500000|2022-08-11 14:35:00|747.08|744.68|749.32|746.92|749.82|747.42|743.08|740.68|0
1660228800000|2022-08-11 14:40:00|749.07|746.67|753.57|751.17|755.32|752.92|749.07|746.67|0
1660229100000|2022-08-11 14:45:00|753.32|750.92|755.57|753.17|758.07|755.67|753.07|750.67|0
1660229400000|2022-08-11 14:50:00|755.82|753.42|751.82|749.42|756.32|753.92|751.57|749.17|0
1660229700000|2022-08-11 14:55:00|752.32|749.92|754.07|751.67|756.07|753.67|751.57|749.17|0
1660230000000|2022-08-11 15:00:00|754.32|751.92|759.82|757.42|759.82|757.42|753.82|751.42|0
1660230300000|2022-08-11 15:05:00|760.07|757.67|769.07|766.67|771.07|768.67|758.57|756.17|0
1660230600000|2022-08-11 15:10:00|768.82|766.42|768.57|766.17|771.82|769.42|767.07|764.67|0
1660230900000|2022-08-11 15:15:00|768.32|765.92|776.82|774.42|776.82|774.42|764.82|762.42|0
1660231200000|2022-08-11 15:20:00|776.57|774.17|770.32|767.92|776.57|774.17|769.07|766.67|0
1660231500000|2022-08-11 15:25:00|770.07|767.67|768.07|765.67|772.32|769.92|767.57|765.17|0
1660231800000|2022-08-11 15:30:00|768.32|765.92|769.57|767.17|769.57|767.17|766.07|763.67|0
1660232100000|2022-08-11 15:35:00|769.32|766.92|770.32|767.92|773.07|770.67|767.82|765.42|0
1660232400000|2022-08-11 15:40:00|770.57|768.17|769.32|766.92|772.07|769.67|767.07|764.67|0
1660232700000|2022-08-11 15:45:00|769.57|767.17|773.32|770.92|775.07|772.67|769.07|766.67|0
1660233000000|2022-08-11 15:50:00|773.82|771.42|774.32|771.92|779.32|776.92|772.82|770.42|0
1660233300000|2022-08-11 15:55:00|773.57|771.17|774.32|771.92|775.82|773.42|771.57|769.17|0
1660233600000|2022-08-11 16:00:00|774.07|771.67|773.57|771.17|774.82|772.42|771.07|768.67|0
1660233900000|2022-08-11 16:05:00|773.32|770.92|776.57|774.17|776.82|774.42|772.57|770.17|0
1660234200000|2022-08-11 16:10:00|776.32|773.92|776.57|774.17|778.82|776.42|774.57|772.17|0
1660234500000|2022-08-11 16:15:00|776.32|773.92|774.07|771.67|778.57|776.17|771.82|769.42|0
1660234800000|2022-08-11 16:20:00|773.82|771.42|776.07|773.67|777.07|774.67|773.57|771.17|0
1660235100000|2022-08-11 16:25:00|776.32|773.92|770.07|767.67|776.57|774.17|770.07|767.67|0
1660235400000|2022-08-11 16:30:00|770.32|767.92|766.57|764.17|770.57|768.17|766.07|763.67|0
1660235700000|2022-08-11 16:35:00|766.82|764.42|768.32|765.92|768.32|765.92|765.82|763.42|0
1660236000000|2022-08-11 16:40:00|768.57|766.17|768.82|766.42|769.82|767.42|767.82|765.42|0
1660236300000|2022-08-11 16:45:00|769.07|766.67|769.32|766.92|771.32|768.92|768.57|766.17|0
1660236600000|2022-08-11 16:50:00|769.57|767.17|766.57|764.17|769.82|767.42|766.32|763.92|0
1660236900000|2022-08-11 16:55:00|766.82|764.42|766.7|764.3|768.07|765.67|765.82|763.42|0
1660237200000|2022-08-11 17:00:00|766.32|763.92|769.57|767.17|770.57|768.17|765.57|763.17|0
1660237500000|2022-08-11 17:05:00|769.82|767.42|770.07|767.67|770.32|767.92|767.07|764.67|0
1660237800000|2022-08-11 17:10:00|770.32|767.92|766.82|764.42|770.32|767.92|765.82|763.42|0
1660238100000|2022-08-11 17:15:00|766.32|763.92|762.07|759.67|767.32|764.92|761.07|758.67|0
1660238400000|2022-08-11 17:20:00|762.32|759.92|763.57|761.17|764.57|762.17|760.57|758.17|0
1660238700000|2022-08-11 17:25:00|763.82|761.42|765.57|763.17|766.57|764.17|763.07|760.67|0
1660239000000|2022-08-11 17:30:00|765.82|763.42|769.57|767.17|769.57|767.17|764.82|762.42|0
1660239300000|2022-08-11 17:35:00|769.32|766.92|767.57|765.17|769.32|766.92|766.32|763.92|0
1660239600000|2022-08-11 17:40:00|767.32|764.92|766.82|764.42|768.57|766.17|764.57|762.17|0
1660239900000|2022-08-11 17:45:00|767.57|765.17|770.32|767.92|770.82|768.42|767.07|764.67|0
1660240200000|2022-08-11 17:50:00|770.57|768.17|771.57|769.17|772.82|770.42|768.32|765.92|0
1660240500000|2022-08-11 17:55:00|771.82|769.42|770.82|768.42|772.82|770.42|770.82|768.42|0
1660240800000|2022-08-11 18:00:00|771.32|768.92|776.57|774.17|778.07|775.67|771.32|768.92|0
1660241100000|2022-08-11 18:05:00|777.07|774.67|778.57|776.17|778.82|776.42|776.57|774.17|0
1660241400000|2022-08-11 18:10:00|778.07|775.67|781.32|778.92|782.07|779.67|777.32|774.92|0
1660241700000|2022-08-11 18:15:00|781.57|779.17|777.07|774.67|782.57|780.17|776.32|773.92|0
1660242000000|2022-08-11 18:20:00|777.32|774.92|778.07|775.67|780.82|778.42|777.07|774.67|0
1660242300000|2022-08-11 18:25:00|778.32|775.92|778.32|775.92|779.57|777.17|777.07|774.67|0
1660242600000|2022-08-11 18:30:00|778.57|776.17|783.82|781.42|784.32|781.92|777.82|775.42|0
1660242900000|2022-08-11 18:35:00|783.57|781.17|784.07|781.67|784.82|782.42|781.32|778.92|0
1660243200000|2022-08-11 18:40:00|784.32|781.92|785.07|782.67|787.07|784.67|783.32|780.92|0
1660243500000|2022-08-11 18:45:00|785.32|782.92|786.82|784.42|787.57|785.17|784.32|781.92|0
1660243800000|2022-08-11 18:50:00|786.57|784.17|794.82|792.42|794.82|792.42|786.57|784.17|0
1660244100000|2022-08-11 18:55:00|794.57|792.17|788.82|786.42|794.82|792.42|787.57|785.17|0
1660244400000|2022-08-11 19:00:00|789.07|786.67|789.32|786.92|791.82|789.42|788.32|785.92|0
1660244700000|2022-08-11 19:05:00|789.57|787.17|791.32|788.92|794.82|792.42|789.32|786.92|0
1660245000000|2022-08-11 19:10:00|791.07|788.67|794.32|791.92|798.32|795.92|790.07|787.67|0
1660245300000|2022-08-11 19:15:00|794.82|792.42|791.32|788.92|795.82|793.42|790.32|787.92|0
1660245600000|2022-08-11 19:20:00|791.57|789.17|793.32|790.92|793.32|790.92|789.82|787.42|0
1660245900000|2022-08-11 19:25:00|793.57|791.17|791.32|788.92|793.57|791.17|790.07|787.67|0
1660246200000|2022-08-11 19:30:00|791.07|788.67|788.07|785.67|793.07|790.67|787.07|784.67|0
1660246500000|2022-08-11 19:35:00|787.82|785.42|794.07|791.67|794.82|792.42|787.82|785.42|0
1660246800000|2022-08-11 19:40:00|793.82|791.42|794.82|792.42|795.57|793.17|792.07|789.67|0
1660247100000|2022-08-11 19:45:00|794.57|792.17|795.07|792.67|797.57|795.17|794.07|791.67|0
1660247400000|2022-08-11 19:50:00|797.07|794.67|789.32|786.92|797.07|794.67|789.07|786.67|0
1660247700000|2022-08-11 19:55:00|789.82|787.42|790.07|787.67|794.32|791.92|788.82|786.42|0
1660248000000|2022-08-11 20:00:00|786.82|784.42|784.57|782.17|787.82|785.42|784.57|782.17|0
1660248300000|2022-08-11 20:05:00|784.82|782.42|785.82|783.42|786.07|783.67|784.57|782.17|0
1660248600000|2022-08-11 20:10:00|786.07|783.67|786.07|783.67|786.82|784.42|784.82|782.42|0
1660248900000|2022-08-11 20:15:00|785.77|782.97|785.27|782.47|786.02|783.22|785.02|782.22|0
1660249200000|2022-08-11 20:20:00|785.02|782.22|784.4|781.6|785.27|782.47|784.02|781.22|0
1660249500000|2022-08-11 20:25:00|784.27|781.47|782.27|779.47|784.27|781.47|782.27|779.47|0
1660249800000|2022-08-11 20:30:00|782.02|779.22|782.77|779.97|783.02|780.22|781.77|778.97|0
1660250100000|2022-08-11 20:35:00|783.02|780.22|784.52|781.72|784.52|781.72|782.77|779.97|0
1660250400000|2022-08-11 20:40:00|784.27|781.47|783.02|780.22|784.27|781.47|783.02|780.22|0
1660250700000|2022-08-11 20:45:00|783.27|780.47|783.52|780.72|783.77|780.97|783.02|780.22|0
1660251000000|2022-08-11 20:50:00|783.27|780.47|783.77|780.97|783.77|780.97|783.02|780.22|0
1660251300000|2022-08-11 20:55:00|784.02|781.22|782.9|780.1|784.02|781.22|782.65|779.85|0
1660251600000|2022-08-11 21:00:00|783.06|780.26|783.35|780.55|783.35|780.55|783.06|780.26|0
1660251900000|2022-08-11 21:05:00|783.31|780.51|784.08|781.28|784.15|781.35|783.28|780.48|0
1660252200000|2022-08-11 21:10:00|784.04|781.24|784.19|781.39|784.26|781.46|783.79|780.99|0
1660252500000|2022-08-11 21:15:00|784.15|781.35|783.6|780.8|784.26|781.46|783.31|780.51|0
1660252800000|2022-08-11 21:20:00|783.42|780.62|783.68|780.88|784.08|781.28|783.42|780.62|0
1660253100000|2022-08-11 21:25:00|783.71|780.91|783.6|780.8|783.82|781.02|783.53|780.73|0
1660253400000|2022-08-11 21:30:00|783.64|780.84|783.68|780.88|783.68|780.88|783.28|780.48|0
1660253700000|2022-08-11 21:35:00|783.71|780.91|783.82|781.02|783.82|781.02|783.71|780.91|0
1660254000000|2022-08-11 21:40:00|783.71|780.91|783.71|780.91|783.86|781.06|783.64|780.84|0
1660254300000|2022-08-11 21:45:00|783.86|781.06|783.82|781.02|783.86|781.06|783.71|780.91|0
1660254600000|2022-08-11 21:50:00|783.71|780.91|783.75|780.95|783.86|781.06|783.68|780.88|0
1660254900000|2022-08-11 21:55:00|783.79|780.99|783.31|780.51|783.82|781.02|783.28|780.48|0
1660255200000|2022-08-11 22:00:00|783.65|780.85|785.9|783.1|786.27|783.47|782.65|779.85|0
1660255500000|2022-08-11 22:05:00|785.65|782.85|785.52|782.72|786.02|783.22|785.15|782.35|0
1660255800000|2022-08-11 22:10:00|785.27|782.47|784.52|781.72|785.52|782.72|784.52|781.72|0
1660256100000|2022-08-11 22:15:00|784.27|781.47|786.77|783.97|786.77|783.97|783.77|780.97|0
1660256400000|2022-08-11 22:20:00|786.52|783.72|785.77|782.97|786.65|783.85|785.52|782.72|0
1660256700000|2022-08-11 22:25:00|786.02|783.22|786.77|783.97|787.02|784.22|786.02|783.22|0
1660257000000|2022-08-11 22:30:00|787.02|784.22|786.02|783.22|787.77|784.97|786.02|783.22|0
1660257300000|2022-08-11 22:35:00|786.27|783.47|787.9|785.1|788.27|785.47|786.27|783.47|0
1660257600000|2022-08-11 22:40:00|787.52|784.72|788.77|785.97|789.02|786.22|787.52|784.72|0
1660257900000|2022-08-11 22:45:00|789.02|786.22|788.02|785.22|789.02|786.22|787.77|784.97|0
1660258200000|2022-08-11 22:50:00|788.27|785.47|788.02|785.22|788.52|785.72|788.02|785.22|0
1660258500000|2022-08-11 22:55:00|787.52|784.72|787.27|784.47|787.77|784.97|787.27|784.47|0
1660258800000|2022-08-11 23:00:00|787.52|784.72|787.77|784.97|787.77|784.97|787.27|784.47|0
1660259100000|2022-08-11 23:05:00|788.02|785.22|787.4|784.6|788.52|785.72|787.27|784.47|0
1660259400000|2022-08-11 23:10:00|787.27|784.47|787.27|784.47|787.52|784.72|787.02|784.22|0
1660259700000|2022-08-11 23:15:00|787.02|784.22|787.52|784.72|787.77|784.97|787.02|784.22|0
1660260000000|2022-08-11 23:20:00|787.65|784.85|787.02|784.22|787.77|784.97|786.9|784.1|0
1660260300000|2022-08-11 23:25:00|786.77|783.97|786.02|783.22|786.77|783.97|785.77|782.97|0
1660260600000|2022-08-11 23:30:00|786.27|783.47|786.52|783.72|787.27|784.47|786.27|783.47|0
1660260900000|2022-08-11 23:35:00|786.77|783.97|786.52|783.72|787.02|784.22|786.02|783.22|0
1660261200000|2022-08-11 23:40:00|786.77|783.97|787.52|784.72|787.77|784.97|786.52|783.72|0
1660261500000|2022-08-11 23:45:00|787.27|784.47|786.77|783.97|787.52|784.72|786.02|783.22|0
1660261800000|2022-08-11 23:50:00|786.52|783.72|787.27|784.47|787.77|784.97|786.52|783.72|0
1660262100000|2022-08-11 23:55:00|787.52|784.72|786.77|783.97|787.77|784.97|786.27|783.47|0
1660262400000|2022-08-12 00:00:00|786.02|783.22|784.52|781.72|786.02|783.22|780.52|777.72|0
1660262700000|2022-08-12 00:05:00|784.02|781.22|787.27|784.47|787.52|784.72|784.02|781.22|0
1660263000000|2022-08-12 00:10:00|787.52|784.72|787.52|784.72|789.27|786.47|786.77|783.97|0
1660263300000|2022-08-12 00:15:00|787.77|784.97|787.02|784.22|788.02|785.22|785.9|783.1|0
1660263600000|2022-08-12 00:20:00|786.77|783.97|787.02|784.22|787.77|784.97|786.52|783.72|0
1660263900000|2022-08-12 00:25:00|786.9|784.1|787.77|784.97|788.27|785.47|786.52|783.72|0
1660264200000|2022-08-12 00:30:00|787.52|784.72|788.27|785.47|789.02|786.22|787.27|784.47|0
1660264500000|2022-08-12 00:35:00|788.77|785.97|790.02|787.22|790.52|787.72|788.77|785.97|0
1660264800000|2022-08-12 00:40:00|789.9|787.1|790.02|787.22|790.27|787.47|789.52|786.72|0
1660265100000|2022-08-12 00:45:00|790.52|787.72|792.52|789.72|792.65|789.85|790.52|787.72|0
1660265400000|2022-08-12 00:50:00|792.27|789.47|791.52|788.72|793.02|790.22|791.02|788.22|0
1660265700000|2022-08-12 00:55:00|791.65|788.85|792.27|789.47|792.27|789.47|791.02|788.22|0
1660266000000|2022-08-12 01:00:00|792.02|789.22|791.02|788.22|792.52|789.72|791.02|788.22|0
1660266300000|2022-08-12 01:05:00|791.15|788.35|791.4|788.6|791.4|788.6|790.27|787.47|0
1660266600000|2022-08-12 01:10:00|791.52|788.72|792.02|789.22|792.52|789.72|790.52|787.72|0
1660266900000|2022-08-12 01:15:00|792.27|789.47|790.27|787.47|792.27|789.47|789.52|786.72|0
1660267200000|2022-08-12 01:20:00|790.52|787.72|787.9|785.1|790.52|787.72|787.77|784.97|0
1660267500000|2022-08-12 01:25:00|788.02|785.22|787.02|784.22|788.27|785.47|787.02|784.22|0
1660267800000|2022-08-12 01:30:00|786.77|783.97|787.02|784.22|787.27|784.47|786.52|783.72|0
1660268100000|2022-08-12 01:35:00|787.27|784.47|786.52|783.72|787.52|784.72|786.52|783.72|0
1660268400000|2022-08-12 01:40:00|786.65|783.85|788.77|785.97|788.9|786.1|786.65|783.85|0
1660268700000|2022-08-12 01:45:00|788.52|785.72|788.52|785.72|789.02|786.22|787.65|784.85|0
1660269000000|2022-08-12 01:50:00|788.77|785.97|789.27|786.47|789.77|786.97|788.52|785.72|0
1660269300000|2022-08-12 01:55:00|789.52|786.72|789.52|786.72|790.27|787.47|788.52|785.72|0
1660269600000|2022-08-12 02:00:00|789.27|786.47|789.02|786.22|789.77|786.97|787.9|785.1|0
1660269900000|2022-08-12 02:05:00|789.27|786.47|787.77|784.97|789.52|786.72|787.27|784.47|0
1660270200000|2022-08-12 02:10:00|788.02|785.22|788.65|785.85|788.77|785.97|787.52|784.72|0
1660270500000|2022-08-12 02:15:00|788.52|785.72|788.02|785.22|788.52|785.72|787.27|784.47|0
1660270800000|2022-08-12 02:20:00|788.15|785.35|787.02|784.22|788.27|785.47|786.77|783.97|0
1660271100000|2022-08-12 02:25:00|787.27|784.47|789.02|786.22|789.02|786.22|787.02|784.22|0
1660271400000|2022-08-12 02:30:00|788.9|786.1|787.52|784.72|788.9|786.1|787.02|784.22|0
1660271700000|2022-08-12 02:35:00|787.27|784.47|788.02|785.22|788.27|785.47|786.77|783.97|0
1660272000000|2022-08-12 02:40:00|788.15|785.35|788.27|785.47|788.52|785.72|787.77|784.97|0
1660272300000|2022-08-12 02:45:00|788.02|785.22|787.52|784.72|788.52|785.72|787.52|784.72|0
1660272600000|2022-08-12 02:50:00|787.27|784.47|786.52|783.72|787.4|784.6|786.02|783.22|0
1660272900000|2022-08-12 02:55:00|786.27|783.47|786.02|783.22|786.52|783.72|785.52|782.72|0
1660273200000|2022-08-12 03:00:00|785.77|782.97|785.02|782.22|785.77|782.97|783.9|781.1|0
1660273500000|2022-08-12 03:05:00|785.27|782.47|785.27|782.47|785.77|782.97|784.77|781.97|0
1660273800000|2022-08-12 03:10:00|785.15|782.35|785.77|782.97|786.02|783.22|785.15|782.35|0
1660274100000|2022-08-12 03:15:00|785.65|782.85|785.77|782.97|786.15|783.35|784.77|781.97|0
1660274400000|2022-08-12 03:20:00|785.65|782.85|786.27|783.47|786.27|783.47|785.27|782.47|0
1660274700000|2022-08-12 03:25:00|786.52|783.72|786.02|783.22|786.77|783.97|785.77|782.97|0
1660275000000|2022-08-12 03:30:00|786.27|783.47|786.02|783.22|786.4|783.6|785.77|782.97|0
1660275300000|2022-08-12 03:35:00|786.15|783.35|786.27|783.47|787.27|784.47|786.02|783.22|0
1660275600000|2022-08-12 03:40:00|786.52|783.72|785.52|782.72|786.52|783.72|785.02|782.22|0
1660275900000|2022-08-12 03:45:00|785.4|782.6|785.27|782.47|785.77|782.97|785.02|782.22|0
1660276200000|2022-08-12 03:50:00|785.52|782.72|785.27|782.47|786.02|783.22|785.27|782.47|0
1660276500000|2022-08-12 03:55:00|785.4|782.6|785.02|782.22|785.4|782.6|784.65|781.85|0
1660276800000|2022-08-12 04:00:00|785.27|782.47|784.77|781.97|785.27|782.47|784.02|781.22|0
1660277100000|2022-08-12 04:05:00|784.52|781.72|784.77|781.97|785.27|782.47|784.52|781.72|0
1660277400000|2022-08-12 04:10:00|784.65|781.85|784.77|781.97|784.77|781.97|784.27|781.47|0
1660277700000|2022-08-12 04:15:00|784.52|781.72|785.02|782.22|785.52|782.72|784.52|781.72|0
1660278000000|2022-08-12 04:20:00|785.27|782.47|785.52|782.72|785.52|782.72|785.02|782.22|0
1660278300000|2022-08-12 04:25:00|785.77|782.97|785.02|782.22|785.77|782.97|784.52|781.72|0
1660278600000|2022-08-12 04:30:00|785.27|782.47|785.77|782.97|786.27|783.47|785.27|782.47|0
1660278900000|2022-08-12 04:35:00|785.02|782.22|784.77|781.97|785.27|782.47|784.27|781.47|0
1660279200000|2022-08-12 04:40:00|785.02|782.22|784.02|781.22|785.02|782.22|784.02|781.22|0
1660279500000|2022-08-12 04:45:00|784.27|781.47|785.02|782.22|785.27|782.47|784.27|781.47|0
1660279800000|2022-08-12 04:50:00|785.27|782.47|785.27|782.47|785.52|782.72|784.77|781.97|0
1660280100000|2022-08-12 04:55:00|785.52|782.72|786.27|783.47|786.27|783.47|785.4|782.6|0
1660280400000|2022-08-12 05:00:00|786.02|783.22|784.27|781.47|786.27|783.47|783.52|780.72|0
1660280700000|2022-08-12 05:05:00|784.52|781.72|784.77|781.97|785.02|782.22|783.77|780.97|0
1660281000000|2022-08-12 05:10:00|784.52|781.72|784.15|781.35|785.27|782.47|783.77|780.97|0
1660281300000|2022-08-12 05:15:00|784.52|781.72|785.27|782.47|786.02|783.22|784.02|781.22|0
1660281600000|2022-08-12 05:20:00|785.02|782.22|784.52|781.72|785.4|782.6|784.02|781.22|0
1660281900000|2022-08-12 05:25:00|784.4|781.6|783.9|781.1|784.52|781.72|783.02|780.22|0
1660282200000|2022-08-12 05:30:00|784.02|781.22|784.02|781.22|784.27|781.47|782.77|779.97|0
1660282500000|2022-08-12 05:35:00|783.77|780.97|784.02|781.22|785.02|782.22|783.27|780.47|0
1660282800000|2022-08-12 05:40:00|784.15|781.35|785.02|782.22|785.27|782.47|783.9|781.1|0
1660283100000|2022-08-12 05:45:00|784.77|781.97|784.77|781.97|785.27|782.47|784.52|781.72|0
1660283400000|2022-08-12 05:50:00|784.52|781.72|783.77|780.97|784.77|781.97|783.77|780.97|0
1660283700000|2022-08-12 05:55:00|783.52|780.72|782.77|779.97|783.52|780.72|782.27|779.47|0
1660284000000|2022-08-12 06:00:00|782.15|779.35|781.52|778.72|783.02|780.22|781.27|778.47|0
1660284300000|2022-08-12 06:05:00|781.4|778.6|779.52|776.72|781.4|778.6|779.27|776.47|0
1660284600000|2022-08-12 06:10:00|779.4|776.6|781.02|778.22|781.27|778.47|779.4|776.6|0
1660284900000|2022-08-12 06:15:00|781.15|778.35|781.52|778.72|781.52|778.72|780.77|777.97|0
1660285200000|2022-08-12 06:20:00|781.27|778.47|782.77|779.97|783.27|780.47|781.15|778.35|0
1660285500000|2022-08-12 06:25:00|782.52|779.72|782.02|779.22|782.77|779.97|781.77|778.97|0
1660285800000|2022-08-12 06:30:00|782.15|779.35|781.27|778.47|782.27|779.47|781.27|778.47|0
1660286100000|2022-08-12 06:35:00|781.02|778.22|781.77|778.97|782.27|779.47|781.02|778.22|0
1660286400000|2022-08-12 06:40:00|782.02|779.22|781.77|778.97|782.02|779.22|781.27|778.47|0
1660286700000|2022-08-12 06:45:00|781.52|778.72|782.77|779.97|783.27|780.47|781.52|778.72|0
1660287000000|2022-08-12 06:50:00|783.02|780.22|782.02|779.22|783.02|780.22|782.02|779.22|0
1660287300000|2022-08-12 06:55:00|781.77|778.97|780.27|777.47|782.4|779.6|780.02|777.22|0
1660287600000|2022-08-12 07:00:00|779.52|776.72|782.52|779.72|783.77|780.97|779.52|776.72|0
1660287900000|2022-08-12 07:05:00|782.32|779.92|782.32|779.92|782.57|780.17|780.57|778.17|0
1660288200000|2022-08-12 07:10:00|782.07|779.67|781.57|779.17|782.2|779.8|779.82|777.42|0
1660288500000|2022-08-12 07:15:00|781.32|778.92|779.95|777.55|782.82|780.42|779.95|777.55|0
1660288800000|2022-08-12 07:20:00|779.82|777.42|778.32|775.92|779.82|777.42|776.7|774.3|0
1660289100000|2022-08-12 07:25:00|778.07|775.67|772.82|770.42|778.82|776.42|772.82|770.42|0
1660289400000|2022-08-12 07:30:00|773.07|770.67|772.45|770.05|774.32|771.92|772.45|770.05|0
1660289700000|2022-08-12 07:35:00|772.32|769.92|770.57|768.17|773.32|770.92|770.2|767.8|0
1660290000000|2022-08-12 07:40:00|770.82|768.42|769.57|767.17|772.07|769.67|769.2|766.8|0
1660290300000|2022-08-12 07:45:00|769.32|766.92|767.82|765.42|769.57|767.17|766.95|764.55|0
1660290600000|2022-08-12 07:50:00|767.57|765.17|765.57|763.17|767.57|765.17|765.32|762.92|0
1660290900000|2022-08-12 07:55:00|765.82|763.42|767.57|765.17|767.82|765.42|765.32|762.92|0
1660291200000|2022-08-12 08:00:00|767.07|764.67|768.82|766.42|768.82|766.42|766.82|764.42|0
1660291500000|2022-08-12 08:05:00|768.95|766.55|769.82|767.42|770.07|767.67|768.57|766.17|0
1660291800000|2022-08-12 08:10:00|770.07|767.67|768.57|766.17|771.07|768.67|768.57|766.17|0
1660292100000|2022-08-12 08:15:00|768.82|766.42|768.57|766.17|769.32|766.92|768.32|765.92|0
1660292400000|2022-08-12 08:20:00|768.32|765.92|767.82|765.42|768.32|765.92|767.32|764.92|0
1660292700000|2022-08-12 08:25:00|768.07|765.67|767.07|764.67|768.57|766.17|766.82|764.42|0
1660293000000|2022-08-12 08:30:00|767.32|764.92|767.07|764.67|767.32|764.92|765.45|763.05|0
1660293300000|2022-08-12 08:35:00|767.32|764.92|766.32|763.92|767.57|765.17|766.07|763.67|0
1660293600000|2022-08-12 08:40:00|766.07|763.67|764.82|762.42|766.32|763.92|764.07|761.67|0
1660293900000|2022-08-12 08:45:00|765.07|762.67|765.57|763.17|766.32|763.92|765.07|762.67|0
1660294200000|2022-08-12 08:50:00|765.7|763.3|768.32|765.92|768.32|765.92|765.57|763.17|0
1660294500000|2022-08-12 08:55:00|768.07|765.67|770.07|767.67|770.57|768.17|768.07|765.67|0
1660294800000|2022-08-12 09:00:00|769.95|767.55|768.82|766.42|770.07|767.67|768.57|766.17|0
1660295100000|2022-08-12 09:05:00|768.95|766.55|770.07|767.67|770.82|768.42|768.32|765.92|0
1660295400000|2022-08-12 09:10:00|770.45|768.05|769.07|766.67|770.45|768.05|768.57|766.17|0
1660295700000|2022-08-12 09:15:00|769.82|767.42|769.57|767.17|770.07|767.67|768.57|766.17|0
1660296000000|2022-08-12 09:20:00|769.7|767.3|769.57|767.17|770.07|767.67|768.82|766.42|0
1660296300000|2022-08-12 09:25:00|769.32|766.92|770.82|768.42|771.07|768.67|769.32|766.92|0
1660296600000|2022-08-12 09:30:00|770.95|768.55|769.57|767.17|771.07|768.67|769.57|767.17|0
1660296900000|2022-08-12 09:35:00|769.7|767.3|768.32|765.92|769.95|767.55|768.32|765.92|0
1660297200000|2022-08-12 09:40:00|768.07|765.67|768.95|766.55|769.07|766.67|767.32|764.92|0
1660297500000|2022-08-12 09:45:00|768.82|766.42|768.2|765.8|769.07|766.67|767.57|765.17|0
1660297800000|2022-08-12 09:50:00|768.07|765.67|766.7|764.3|768.2|765.8|766.32|763.92|0
1660298100000|2022-08-12 09:55:00|766.57|764.17|767.7|765.3|767.82|765.42|765.82|763.42|0
1660298400000|2022-08-12 10:00:00|767.57|765.17|770.82|768.42|771.57|769.17|767.57|765.17|0
1660298700000|2022-08-12 10:05:00|771.07|768.67|772.07|769.67|772.57|770.17|771.07|768.67|0
1660299000000|2022-08-12 10:10:00|771.82|769.42|773.32|770.92|774.32|771.92|771.82|769.42|0
1660299300000|2022-08-12 10:15:00|773.57|771.17|775.32|772.92|775.57|773.17|773.07|770.67|0
1660299600000|2022-08-12 10:20:00|775.07|772.67|775.82|773.42|776.32|773.92|774.7|772.3|0
1660299900000|2022-08-12 10:25:00|776.07|773.67|774.82|772.42|776.07|773.67|774.32|771.92|0
1660300200000|2022-08-12 10:30:00|774.57|772.17|773.32|770.92|775.07|772.67|773.07|770.67|0
1660300500000|2022-08-12 10:35:00|773.07|770.67|775.07|772.67|775.07|772.67|773.07|770.67|0
1660300800000|2022-08-12 10:40:00|774.82|772.42|775.57|773.17|776.57|774.17|774.07|771.67|0
1660301100000|2022-08-12 10:45:00|775.82|773.42|774.57|772.17|776.07|773.67|773.82|771.42|0
1660301400000|2022-08-12 10:50:00|774.7|772.3|773.82|771.42|775.57|773.17|773.82|771.42|0
1660301700000|2022-08-12 10:55:00|774.07|771.67|775.32|772.92|776.95|774.55|773.82|771.42|0
1660302000000|2022-08-12 11:00:00|775.57|773.17|779.82|777.42|779.82|777.42|775.57|773.17|0
1660302300000|2022-08-12 11:05:00|780.07|777.67|778.82|776.42|781.32|778.92|778.57|776.17|0
1660302600000|2022-08-12 11:10:00|778.57|776.17|777.32|774.92|779.82|777.42|777.07|774.67|0
1660302900000|2022-08-12 11:15:00|777.57|775.17|778.57|776.17|779.32|776.92|777.32|774.92|0
1660303200000|2022-08-12 11:20:00|778.82|776.42|779.32|776.92|781.07|778.67|778.82|776.42|0
1660303500000|2022-08-12 11:25:00|779.57|777.17|777.32|774.92|779.82|777.42|777.07|774.67|0
1660303800000|2022-08-12 11:30:00|777.45|775.05|776.57|774.17|778.07|775.67|776.32|773.92|0
1660304100000|2022-08-12 11:35:00|776.82|774.42|776.32|773.92|777.07|774.67|775.82|773.42|0
1660304400000|2022-08-12 11:40:00|776.45|774.05|777.57|775.17|778.07|775.67|776.32|773.92|0
1660304700000|2022-08-12 11:45:00|777.82|775.42|778.07|775.67|778.2|775.8|776.07|773.67|0
1660305000000|2022-08-12 11:50:00|778.32|775.92|775.57|773.17|778.82|776.42|775.32|772.92|0
1660305300000|2022-08-12 11:55:00|775.32|772.92|775.82|773.42|776.07|773.67|774.57|772.17|0
1660305600000|2022-08-12 12:00:00|776.07|773.67|777.07|774.67|777.45|775.05|775.32|772.92|0
1660305900000|2022-08-12 12:05:00|777.32|774.92|776.32|773.92|778.32|775.92|776.32|773.92|0
1660306200000|2022-08-12 12:10:00|776.07|773.67|775.32|772.92|777.32|774.92|775.07|772.67|0
1660306500000|2022-08-12 12:15:00|775.07|772.67|771.82|769.42|775.07|772.67|771.82|769.42|0
1660306800000|2022-08-12 12:20:00|771.57|769.17|771.57|769.17|772.07|769.67|769.82|767.42|0
1660307100000|2022-08-12 12:25:00|771.32|768.92|773.07|770.67|773.07|770.67|771.32|768.92|0
1660307400000|2022-08-12 12:30:00|772.82|770.42|770.32|767.92|772.82|770.42|769.57|767.17|0
1660307700000|2022-08-12 12:35:00|769.82|767.42|769.32|766.92|770.82|768.42|769.07|766.67|0
1660308000000|2022-08-12 12:40:00|769.07|766.67|772.57|770.17|772.57|770.17|768.95|766.55|0
1660308300000|2022-08-12 12:45:00|772.32|769.92|770.82|768.42|773.82|771.42|770.57|768.17|0
1660308600000|2022-08-12 12:50:00|770.57|768.17|770.57|768.17|771.07|768.67|769.57|767.17|0
1660308900000|2022-08-12 12:55:00|770.82|768.42|769.57|767.17|771.32|768.92|769.32|766.92|0
1660309200000|2022-08-12 13:00:00|769.32|766.92|768.32|765.92|769.57|767.17|767.32|764.92|0
1660309500000|2022-08-12 13:05:00|768.57|766.17|769.57|767.17|769.57|767.17|767.57|765.17|0
1660309800000|2022-08-12 13:10:00|769.32|766.92|765.32|762.92|771.07|768.67|765.07|762.67|0
1660310100000|2022-08-12 13:15:00|765.57|763.17|767.82|765.42|768.32|765.92|765.57|763.17|0
1660310400000|2022-08-12 13:20:00|768.32|765.92|768.7|766.3|769.32|766.92|767.32|764.92|0
1660310700000|2022-08-12 13:25:00|768.82|766.42|770.07|767.67|770.07|767.67|768.07|765.67|0
1660311000000|2022-08-12 13:30:00|770.32|767.92|770.82|768.42|773.32|770.92|768.57|766.17|0
1660311300000|2022-08-12 13:35:00|770.57|768.17|768.82|766.42|775.57|773.17|768.32|765.92|0
1660311600000|2022-08-12 13:40:00|769.07|766.67|763.32|760.92|769.07|766.67|762.07|759.67|0
1660311900000|2022-08-12 13:45:00|762.82|760.42|771.82|769.42|772.82|770.42|762.82|760.42|0
1660312200000|2022-08-12 13:50:00|771.57|769.17|768.2|765.8|772.07|769.67|764.82|762.42|0
1660312500000|2022-08-12 13:55:00|768.07|765.67|764.7|762.3|769.82|767.42|763.7|761.3|0
1660312800000|2022-08-12 14:00:00|770.32|767.92|773.82|771.42|779.57|777.17|769.2|766.8|0
1660313100000|2022-08-12 14:05:00|773.32|770.92|770.82|768.42|777.57|775.17|768.07|765.67|0
1660313400000|2022-08-12 14:10:00|771.07|768.67|768.82|766.42|771.07|768.67|764.07|761.67|0
1660313700000|2022-08-12 14:15:00|768.07|765.67|762.32|759.92|770.57|768.17|762.07|759.67|0
1660314000000|2022-08-12 14:20:00|761.57|759.17|765.82|763.42|766.32|763.92|761.57|759.17|0
1660314300000|2022-08-12 14:25:00|765.57|763.17|765.57|763.17|769.57|767.17|764.82|762.42|0
1660314600000|2022-08-12 14:30:00|765.32|762.92|765.7|763.3|768.57|766.17|763.07|760.67|0
1660314900000|2022-08-12 14:35:00|766.82|764.42|769.82|767.42|771.07|768.67|762.82|760.42|0
1660315200000|2022-08-12 14:40:00|769.57|767.17|770.57|768.17|772.32|769.92|768.57|766.17|0
1660315500000|2022-08-12 14:45:00|770.07|767.67|771.07|768.67|773.32|770.92|768.57|766.17|0
1660315800000|2022-08-12 14:50:00|770.82|768.42|767.57|765.17|771.57|769.17|766.82|764.42|0
1660316100000|2022-08-12 14:55:00|767.82|765.42|766.07|763.67|769.32|766.92|765.57|763.17|0
1660316400000|2022-08-12 15:00:00|765.57|763.17|762.07|759.67|766.82|764.42|758.07|755.67|0
1660316700000|2022-08-12 15:05:00|761.82|759.42|763.32|760.92|764.82|762.42|760.32|757.92|0
1660317000000|2022-08-12 15:10:00|763.57|761.17|760.82|758.42|763.57|761.17|759.82|757.42|0
1660317300000|2022-08-12 15:15:00|761.07|758.67|756.82|754.42|762.57|760.17|755.07|752.67|0
1660317600000|2022-08-12 15:20:00|756.57|754.17|755.32|752.92|756.57|754.17|753.57|751.17|0
1660317900000|2022-08-12 15:25:00|755.57|753.17|756.07|753.67|756.07|753.67|753.07|750.67|0
1660318200000|2022-08-12 15:30:00|755.82|753.42|754.82|752.42|756.82|754.42|754.07|751.67|0
1660318500000|2022-08-12 15:35:00|755.07|752.67|753.82|751.42|755.32|752.92|752.32|749.92|0
1660318800000|2022-08-12 15:40:00|754.32|751.92|756.2|753.8|756.82|754.42|754.07|751.67|0
1660319100000|2022-08-12 15:45:00|756.07|753.67|755.57|753.17|756.57|754.17|753.82|751.42|0
1660319400000|2022-08-12 15:50:00|756.07|753.67|754.57|752.17|757.32|754.92|754.57|752.17|0
1660319700000|2022-08-12 15:55:00|754.32|751.92|756.2|753.8|756.57|754.17|753.07|750.67|0
1660320000000|2022-08-12 16:00:00|756.07|753.67|752.57|750.17|756.57|754.17|752.07|749.67|0
1660320300000|2022-08-12 16:05:00|752.32|749.92|750.82|748.42|753.2|750.8|750.82|748.42|0
1660320600000|2022-08-12 16:10:00|750.57|748.17|751.82|749.42|751.82|749.42|749.07|746.67|0
1660320900000|2022-08-12 16:15:00|751.57|749.17|750.32|747.92|751.57|749.17|749.57|747.17|0
1660321200000|2022-08-12 16:20:00|750.07|747.67|748.57|746.17|750.82|748.42|747.82|745.42|0
1660321500000|2022-08-12 16:25:00|748.32|745.92|747.82|745.42|749.82|747.42|747.82|745.42|0
1660321800000|2022-08-12 16:30:00|748.07|745.67|748.57|746.17|749.57|747.17|747.82|745.42|0
1660322100000|2022-08-12 16:35:00|748.32|745.92|748.57|746.17|749.07|746.67|747.07|744.67|0
1660322400000|2022-08-12 16:40:00|748.82|746.42|748.07|745.67|750.07|747.67|748.07|745.67|0
1660322700000|2022-08-12 16:45:00|747.82|745.42|747.57|745.17|748.32|745.92|747.07|744.67|0
1660323000000|2022-08-12 16:50:00|747.32|744.92|748.07|745.67|748.82|746.42|746.82|744.42|0
1660323300000|2022-08-12 16:55:00|747.82|745.42|748.57|746.17|749.07|746.67|747.57|745.17|0
1660323600000|2022-08-12 17:00:00|748.32|745.92|748.57|746.17|749.57|747.17|747.32|744.92|0
1660323900000|2022-08-12 17:05:00|748.32|745.92|745.57|743.17|748.82|746.42|745.57|743.17|0
1660324200000|2022-08-12 17:10:00|745.32|742.92|746.07|743.67|746.82|744.42|745.07|742.67|0
1660324500000|2022-08-12 17:15:00|745.82|743.42|745.07|742.67|746.32|743.92|744.82|742.42|0
1660324800000|2022-08-12 17:20:00|744.82|742.42|744.82|742.42|745.57|743.17|744.32|741.92|0
1660325100000|2022-08-12 17:25:00|744.07|741.67|744.82|742.42|745.32|742.92|743.57|741.17|0
1660325400000|2022-08-12 17:30:00|744.57|742.17|743.82|741.42|745.57|743.17|743.32|740.92|0
1660325700000|2022-08-12 17:35:00|743.57|741.17|744.57|742.17|745.32|742.92|743.32|740.92|0
1660326000000|2022-08-12 17:40:00|744.82|742.42|743.82|741.42|744.82|742.42|743.32|740.92|0
1660326300000|2022-08-12 17:45:00|743.57|741.17|743.07|740.67|744.07|741.67|742.82|740.42|0
1660326600000|2022-08-12 17:50:00|742.82|740.42|741.32|738.92|743.07|740.67|740.07|737.67|0
1660326900000|2022-08-12 17:55:00|741.57|739.17|742.07|739.67|742.82|740.42|741.32|738.92|0
1660327200000|2022-08-12 18:00:00|741.82|739.42|741.82|739.42|742.32|739.92|741.32|738.92|0
1660327500000|2022-08-12 18:05:00|742.07|739.67|742.32|739.92|743.07|740.67|741.82|739.42|0
1660327800000|2022-08-12 18:10:00|742.57|740.17|741.07|738.67|743.07|740.67|741.07|738.67|0
1660328100000|2022-08-12 18:15:00|741.32|738.92|740.32|737.92|741.57|739.17|739.57|737.17|0
1660328400000|2022-08-12 18:20:00|740.57|738.17|740.82|738.42|741.32|738.92|740.07|737.67|0
1660328700000|2022-08-12 18:25:00|740.57|738.17|738.32|735.92|741.32|738.92|738.07|735.67|0
1660329000000|2022-08-12 18:30:00|738.07|735.67|732.07|729.67|738.32|735.92|732.07|729.67|0
1660329300000|2022-08-12 18:35:00|732.32|729.92|734.82|732.42|735.2|732.8|732.32|729.92|0
1660329600000|2022-08-12 18:40:00|734.57|732.17|733.57|731.17|735.07|732.67|733.32|730.92|0
1660329900000|2022-08-12 18:45:00|733.82|731.42|733.32|730.92|733.82|731.42|732.82|730.42|0
1660330200000|2022-08-12 18:50:00|733.07|730.67|734.57|732.17|735.07|732.67|732.32|729.92|0
1660330500000|2022-08-12 18:55:00|734.82|732.42|733.07|730.67|735.32|732.92|732.57|730.17|0
1660330800000|2022-08-12 19:00:00|733.32|730.92|731.82|729.42|734.07|731.67|731.07|728.67|0
1660331100000|2022-08-12 19:05:00|732.07|729.67|729.57|727.17|732.07|729.67|728.95|726.55|0
1660331400000|2022-08-12 19:10:00|729.32|726.92|727.07|724.67|729.57|727.17|725.57|723.17|0
1660331700000|2022-08-12 19:15:00|727.32|724.92|725.82|723.42|727.82|725.42|724.82|722.42|0
1660332000000|2022-08-12 19:20:00|726.07|723.67|728.82|726.42|730.07|727.67|725.82|723.42|0
1660332300000|2022-08-12 19:25:00|729.07|726.67|726.82|724.42|730.07|727.67|726.32|723.92|0
1660332600000|2022-08-12 19:30:00|727.07|724.67|728.57|726.17|729.07|726.67|725.82|723.42|0
1660332900000|2022-08-12 19:35:00|728.32|725.92|727.82|725.42|729.07|726.67|726.82|724.42|0
1660333200000|2022-08-12 19:40:00|727.57|725.17|724.07|721.67|727.82|725.42|723.82|721.42|0
1660333500000|2022-08-12 19:45:00|724.57|722.17|724.07|721.67|727.57|725.17|724.07|721.67|0
1660333800000|2022-08-12 19:50:00|723.32|720.92|724.33|721.93|726.07|723.67|723.32|720.92|0
1660334100000|2022-08-12 19:55:00|724.08|721.68|720.33|717.93|725.08|722.68|718.83|716.43|0
1660334400000|2022-08-12 20:00:00|721.08|718.68|721.58|719.18|722.58|720.18|720.33|717.93|0
1660334700000|2022-08-12 20:05:00|721.83|719.43|723.08|720.68|723.33|720.93|721.58|719.18|0
1660335000000|2022-08-12 20:10:00|723.33|720.93|722.58|720.18|723.33|720.93|722.33|719.93|0
1660523700000|2022-08-15 00:35:00|729.52|726.72|730.52|727.72|730.52|727.72|729.52|726.72|0
1660524000000|2022-08-15 00:40:00|730.77|727.97|730.27|727.47|731.27|728.47|730.27|727.47|0
1660524300000|2022-08-15 00:45:00|730.15|727.35|729.27|726.47|730.52|727.72|729.02|726.22|0
1660524600000|2022-08-15 00:50:00|729.15|726.35|728.52|725.72|729.77|726.97|728.52|725.72|0
1660524900000|2022-08-15 00:55:00|728.65|725.85|729.77|726.97|729.77|726.97|728.27|725.47|0
1660525200000|2022-08-15 01:00:00|729.9|727.1|730.9|728.1|731.02|728.22|729.02|726.22|0
1660525500000|2022-08-15 01:05:00|731.02|728.22|732.4|729.6|732.4|729.6|730.77|727.97|0
1660525800000|2022-08-15 01:10:00|732.27|729.47|733.02|730.22|733.27|730.47|732.02|729.22|0
1660526100000|2022-08-15 01:15:00|732.9|730.1|731.77|728.97|733.02|730.22|731.77|728.97|0
1660526400000|2022-08-15 01:20:00|732.02|729.22|730.52|727.72|732.77|729.97|730.52|727.72|0
1660526700000|2022-08-15 01:25:00|730.27|727.47|730.02|727.22|731.02|728.22|729.9|727.1|0
1660527000000|2022-08-15 01:30:00|730.15|727.35|729.02|726.22|730.27|727.47|728.77|725.97|0
1660527300000|2022-08-15 01:35:00|728.77|725.97|729.02|726.22|729.02|726.22|727.77|724.97|0
1660527600000|2022-08-15 01:40:00|728.77|725.97|727.02|724.22|728.77|725.97|727.02|724.22|0
1660527900000|2022-08-15 01:45:00|727.15|724.35|726.27|723.47|727.4|724.6|725.52|722.72|0
1660528200000|2022-08-15 01:50:00|726.02|723.22|726.27|723.47|726.27|723.47|725.52|722.72|0
1660528500000|2022-08-15 01:55:00|726.02|723.22|725.77|722.97|726.77|723.97|725.77|722.97|0
1660528800000|2022-08-15 02:00:00|725.52|722.72|727.77|724.97|727.77|724.97|725.52|722.72|0
1660529100000|2022-08-15 02:05:00|728.02|725.22|728.52|725.72|729.02|726.22|727.77|724.97|0
1660529400000|2022-08-15 02:10:00|728.77|725.97|731.02|728.22|731.02|728.22|728.77|725.97|0
1660529700000|2022-08-15 02:15:00|731.15|728.35|732.52|729.72|732.52|729.72|730.77|727.97|0
1660530000000|2022-08-15 02:20:00|733.02|730.22|731.27|728.47|733.02|730.22|731.27|728.47|0
1660530300000|2022-08-15 02:25:00|731.52|728.72|731.27|728.47|731.9|729.1|730.77|727.97|0
1660530600000|2022-08-15 02:30:00|731.15|728.35|731.27|728.47|732.4|729.6|731.02|728.22|0
1660530900000|2022-08-15 02:35:00|731.4|728.6|731.77|728.97|731.77|728.97|731.27|728.47|0
1660531200000|2022-08-15 02:40:00|731.52|728.72|731.27|728.47|731.77|728.97|731.27|728.47|0
1660531500000|2022-08-15 02:45:00|731.4|728.6|732.02|729.22|732.4|729.6|731.27|728.47|0
1660531800000|2022-08-15 02:50:00|732.27|729.47|732.02|729.22|733.02|730.22|732.02|729.22|0
1660532100000|2022-08-15 02:55:00|731.77|728.97|732.27|729.47|732.77|729.97|731.77|728.97|0
1660532400000|2022-08-15 03:00:00|732.52|729.72|732.52|729.72|732.77|729.97|732.02|729.22|0
1660532700000|2022-08-15 03:05:00|732.77|729.97|731.52|728.72|732.77|729.97|731.02|728.22|0
1660533000000|2022-08-15 03:10:00|731.27|728.47|729.77|726.97|731.27|728.47|729.27|726.47|0
1660533300000|2022-08-15 03:15:00|729.52|726.72|730.02|727.22|730.52|727.72|729.52|726.72|0
1660533600000|2022-08-15 03:20:00|729.9|727.1|730.52|727.72|730.77|727.97|729.77|726.97|0
1660533900000|2022-08-15 03:25:00|730.27|727.47|730.02|727.22|730.27|727.47|729.77|726.97|0
1660534200000|2022-08-15 03:30:00|729.77|726.97|730.27|727.47|730.27|727.47|729.52|726.72|0
1660534500000|2022-08-15 03:35:00|730.52|727.72|730.52|727.72|731.27|728.47|730.27|727.47|0
1660534800000|2022-08-15 03:40:00|730.27|727.47|730.02|727.22|730.52|727.72|729.52|726.72|0
1660535100000|2022-08-15 03:45:00|730.27|727.47|730.27|727.47|730.52|727.72|729.77|726.97|0
1660535400000|2022-08-15 03:50:00|730.02|727.22|730.02|727.22|730.52|727.72|729.52|726.72|0
1660535700000|2022-08-15 03:55:00|729.77|726.97|730.02|727.22|730.52|727.72|729.77|726.97|0
1660536000000|2022-08-15 04:00:00|729.77|726.97|729.52|726.72|730.02|727.22|729.27|726.47|0
1660536300000|2022-08-15 04:05:00|729.4|726.6|730.02|727.22|730.27|727.47|729.4|726.6|0
1660536600000|2022-08-15 04:10:00|730.27|727.47|729.77|726.97|730.27|727.47|729.52|726.72|0
1660536900000|2022-08-15 04:15:00|729.52|726.72|729.27|726.47|729.77|726.97|729.27|726.47|0
1660537200000|2022-08-15 04:20:00|729.52|726.72|729.52|726.72|729.52|726.72|729.27|726.47|0
1660537500000|2022-08-15 04:25:00|729.27|726.47|729.27|726.47|729.52|726.72|729.15|726.35|0
1660537800000|2022-08-15 04:30:00|729.15|726.35|729.27|726.47|729.77|726.97|729.02|726.22|0
1660538100000|2022-08-15 04:35:00|729.52|726.72|729.27|726.47|729.52|726.72|729.02|726.22|0
1660538400000|2022-08-15 04:40:00|729.02|726.22|729.02|726.22|729.02|726.22|728.52|725.72|0
1660538700000|2022-08-15 04:45:00|728.77|725.97|729.77|726.97|729.77|726.97|728.77|725.97|0
1660539000000|2022-08-15 04:50:00|729.52|726.72|729.77|726.97|729.77|726.97|729.52|726.72|0
1660539300000|2022-08-15 04:55:00|729.52|726.72|729.77|726.97|729.77|726.97|729.52|726.72|0
1660539600000|2022-08-15 05:00:00|729.52|726.72|728.52|725.72|729.77|726.97|728.52|725.72|0
1660539900000|2022-08-15 05:05:00|728.77|725.97|729.77|726.97|729.77|726.97|727.77|724.97|0
1660540200000|2022-08-15 05:10:00|729.52|726.72|730.27|727.47|730.52|727.72|729.52|726.72|0
1660540500000|2022-08-15 05:15:00|730.02|727.22|730.52|727.72|730.52|727.72|730.02|727.22|0
1660540800000|2022-08-15 05:20:00|730.27|727.47|730.52|727.72|730.52|727.72|729.77|726.97|0
1660541100000|2022-08-15 05:25:00|730.77|727.97|731.02|728.22|731.52|728.72|730.52|727.72|0
1660541400000|2022-08-15 05:30:00|731.27|728.47|732.77|729.97|732.77|729.97|731.02|728.22|0
1660541700000|2022-08-15 05:35:00|732.52|729.72|732.02|729.22|732.77|729.97|732.02|729.22|0
1660542000000|2022-08-15 05:40:00|731.77|728.97|731.52|728.72|731.77|728.97|731.27|728.47|0
1660542300000|2022-08-15 05:45:00|731.77|728.97|731.77|728.97|732.27|729.47|731.52|728.72|0
1660542600000|2022-08-15 05:50:00|731.65|728.85|730.65|727.85|731.65|728.85|730.52|727.72|0
1660542900000|2022-08-15 05:55:00|730.77|727.97|729.77|726.97|731.02|728.22|729.52|726.72|0
1660543200000|2022-08-15 06:00:00|729.65|726.85|728.77|725.97|730.77|727.97|728.52|725.72|0
1660543500000|2022-08-15 06:05:00|728.65|725.85|730.02|727.22|730.02|727.22|728.4|725.6|0
1660543800000|2022-08-15 06:10:00|729.9|727.1|729.52|726.72|730.15|727.35|728.27|725.47|0
1660544100000|2022-08-15 06:15:00|729.65|726.85|729.02|726.22|729.65|726.85|728.02|725.22|0
1660544400000|2022-08-15 06:20:00|729.15|726.35|729.02|726.22|729.65|726.85|728.77|725.97|0
1660544700000|2022-08-15 06:25:00|728.77|725.97|729.77|726.97|729.77|726.97|728.52|725.72|0
1660545000000|2022-08-15 06:30:00|729.9|727.1|729.52|726.72|730.52|727.72|729.52|726.72|0
1660545300000|2022-08-15 06:35:00|729.77|726.97|730.77|727.97|730.77|727.97|729.77|726.97|0
1660545600000|2022-08-15 06:40:00|731.02|728.22|730.02|727.22|731.02|728.22|729.77|726.97|0
1660545900000|2022-08-15 06:45:00|729.77|726.97|730.52|727.72|730.77|727.97|729.52|726.72|0
1660546200000|2022-08-15 06:50:00|730.65|727.85|730.77|727.97|731.15|728.35|730.27|727.47|0
1660546500000|2022-08-15 06:55:00|731.02|728.22|730.52|727.72|731.27|728.47|730.27|727.47|0
1660546800000|2022-08-15 07:00:00|731.02|728.22|730.52|727.72|732.52|729.72|730.52|727.72|0
1660547100000|2022-08-15 07:05:00|730.32|727.92|732.82|730.42|733.07|730.67|729.82|727.42|0
1660547400000|2022-08-15 07:10:00|733.07|730.67|735.45|733.05|735.45|733.05|732.57|730.17|0
1660547700000|2022-08-15 07:15:00|735.32|732.92|736.82|734.42|737.7|735.3|735.32|732.92|0
1660548000000|2022-08-15 07:20:00|736.57|734.17|738.57|736.17|738.82|736.42|736.57|734.17|0
1660548300000|2022-08-15 07:25:00|738.32|735.92|738.07|735.67|739.57|737.17|737.7|735.3|0
1660548600000|2022-08-15 07:30:00|738.32|735.92|738.32|735.92|738.32|735.92|736.82|734.42|0
1660548900000|2022-08-15 07:35:00|738.57|736.17|741.57|739.17|741.57|739.17|738.57|736.17|0
1660549200000|2022-08-15 07:40:00|741.32|738.92|739.45|737.05|742.32|739.92|739.32|736.92|0
1660549500000|2022-08-15 07:45:00|739.32|736.92|739.57|737.17|740.07|737.67|738.95|736.55|0
1660549800000|2022-08-15 07:50:00|739.82|737.42|739.32|736.92|741.07|738.67|738.7|736.3|0
1660550100000|2022-08-15 07:55:00|739.57|737.17|741.7|739.3|742.07|739.67|739.57|737.17|0
1660550400000|2022-08-15 08:00:00|741.57|739.17|739.57|737.17|741.57|739.17|739.57|737.17|0
1660550700000|2022-08-15 08:05:00|739.32|736.92|737.82|735.42|739.32|736.92|736.7|734.3|0
1660551000000|2022-08-15 08:10:00|737.57|735.17|738.82|736.42|739.32|736.92|737.57|735.17|0
1660551300000|2022-08-15 08:15:00|738.45|736.05|739.32|736.92|740.07|737.67|738.45|736.05|0
1660551600000|2022-08-15 08:20:00|739.07|736.67|739.82|737.42|740.07|737.67|738.57|736.17|0
1660551900000|2022-08-15 08:25:00|740.07|737.67|737.57|735.17|740.07|737.67|737.57|735.17|0
1660552200000|2022-08-15 08:30:00|737.82|735.42|737.32|734.92|738.07|735.67|736.82|734.42|0
1660552500000|2022-08-15 08:35:00|737.2|734.8|736.7|734.3|737.57|735.17|736.7|734.3|0
1660552800000|2022-08-15 08:40:00|736.32|733.92|737.07|734.67|737.07|734.67|735.07|732.67|0
1660553100000|2022-08-15 08:45:00|736.95|734.55|737.82|735.42|738.07|735.67|736.95|734.55|0
1660553400000|2022-08-15 08:50:00|737.57|735.17|738.57|736.17|738.82|736.42|737.45|735.05|0
1660553700000|2022-08-15 08:55:00|738.82|736.42|739.82|737.42|739.95|737.55|738.57|736.17|0
1660554000000|2022-08-15 09:00:00|739.7|737.3|739.82|737.42|740.07|737.67|739.32|736.92|0
1660554300000|2022-08-15 09:05:00|739.57|737.17|740.07|737.67|740.57|738.17|739.57|737.17|0
1660554600000|2022-08-15 09:10:00|740.32|737.92|739.07|736.67|740.32|737.92|738.82|736.42|0
1660554900000|2022-08-15 09:15:00|738.95|736.55|740.82|738.42|741.57|739.17|738.32|735.92|0
1660555200000|2022-08-15 09:20:00|740.7|738.3|742.32|739.92|743.07|740.67|740.7|738.3|0
1660555500000|2022-08-15 09:25:00|742.07|739.67|742.57|740.17|743.57|741.17|741.95|739.55|0
1660555800000|2022-08-15 09:30:00|742.7|740.3|744.07|741.67|744.07|741.67|742.32|739.92|0
1660556100000|2022-08-15 09:35:00|743.82|741.42|744.82|742.42|745.32|742.92|743.82|741.42|0
1660556400000|2022-08-15 09:40:00|744.57|742.17|743.07|740.67|744.57|742.17|742.82|740.42|0
1660556700000|2022-08-15 09:45:00|742.82|740.42|742.2|739.8|743.32|740.92|741.57|739.17|0
1660557000000|2022-08-15 09:50:00|742.32|739.92|741.32|738.92|742.32|739.92|740.07|737.67|0
1660557300000|2022-08-15 09:55:00|740.82|738.42|740.82|738.42|741.32|738.92|740.32|737.92|0
1660557600000|2022-08-15 10:00:00|740.57|738.17|741.32|738.92|741.82|739.42|739.32|736.92|0
1660557900000|2022-08-15 10:05:00|741.2|738.8|741.82|739.42|742.07|739.67|741.07|738.67|0
1660558200000|2022-08-15 10:10:00|741.95|739.55|741.7|739.3|743.82|741.42|740.57|738.17|0
1660558500000|2022-08-15 10:15:00|741.82|739.42|741.07|738.67|742.32|739.92|741.07|738.67|0
1660558800000|2022-08-15 10:20:00|741.32|738.92|744.32|741.92|744.57|742.17|741.07|738.67|0
1660559100000|2022-08-15 10:25:00|744.07|741.67|744.45|742.05|744.45|742.05|742.57|740.17|0
1660559400000|2022-08-15 10:30:00|744.57|742.17|743.57|741.17|744.57|742.17|742.82|740.42|0
1660559700000|2022-08-15 10:35:00|743.32|740.92|743.07|740.67|743.57|741.17|742.57|740.17|0
1660560000000|2022-08-15 10:40:00|742.82|740.42|741.07|738.67|743.32|740.92|741.07|738.67|0
1660560300000|2022-08-15 10:45:00|741.45|739.05|738.57|736.17|741.82|739.42|738.32|735.92|0
1660560600000|2022-08-15 10:50:00|739.32|736.92|739.82|737.42|740.57|738.17|739.32|736.92|0
1660560900000|2022-08-15 10:55:00|739.57|737.17|739.07|736.67|739.82|737.42|738.57|736.17|0
1660561200000|2022-08-15 11:00:00|738.57|736.17|738.32|735.92|739.82|737.42|737.82|735.42|0
1660561500000|2022-08-15 11:05:00|738.57|736.17|738.32|735.92|739.07|736.67|737.82|735.42|0
1660561800000|2022-08-15 11:10:00|738.57|736.17|738.82|736.42|739.32|736.92|738.32|735.92|0
1660562100000|2022-08-15 11:15:00|739.07|736.67|739.07|736.67|739.07|736.67|738.82|736.42|0
1660562400000|2022-08-15 11:20:00|738.82|736.42|739.82|737.42|739.82|737.42|738.07|735.67|0
1660562700000|2022-08-15 11:25:00|740.32|737.92|739.32|736.92|740.45|738.05|739.32|736.92|0
1660563000000|2022-08-15 11:30:00|739.07|736.67|740.57|738.17|740.57|738.17|739.07|736.67|0
1660563300000|2022-08-15 11:35:00|740.32|737.92|740.07|737.67|740.57|738.17|739.82|737.42|0
1660563600000|2022-08-15 11:40:00|739.82|737.42|741.82|739.42|742.32|739.92|739.82|737.42|0
1660563900000|2022-08-15 11:45:00|742.07|739.67|744.57|742.17|744.82|742.42|741.57|739.17|0
1660564200000|2022-08-15 11:50:00|744.82|742.42|746.32|743.92|746.95|744.55|744.32|741.92|0
1660564500000|2022-08-15 11:55:00|745.82|743.42|743.57|741.17|745.82|743.42|743.45|741.05|0
1660564800000|2022-08-15 12:00:00|743.82|741.42|746.57|744.17|746.82|744.42|743.82|741.42|0
1660565100000|2022-08-15 12:05:00|746.32|743.92|745.82|743.42|746.82|744.42|745.57|743.17|0
1660565400000|2022-08-15 12:10:00|745.7|743.3|743.82|741.42|747.57|745.17|743.82|741.42|0
1660565700000|2022-08-15 12:15:00|743.57|741.17|742.32|739.92|744.07|741.67|742.07|739.67|0
1660566000000|2022-08-15 12:20:00|742.57|740.17|742.57|740.17|742.82|740.42|741.57|739.17|0
1660566300000|2022-08-15 12:25:00|742.7|740.3|740.57|738.17|743.07|740.67|739.82|737.42|0
1660566600000|2022-08-15 12:30:00|739.95|737.55|742.57|740.17|743.07|740.67|739.57|737.17|0
1660566900000|2022-08-15 12:35:00|742.82|740.42|746.32|743.92|746.82|744.42|742.82|740.42|0
1660567200000|2022-08-15 12:40:00|746.45|744.05|748.32|745.92|749.32|746.92|745.57|743.17|0
1660567500000|2022-08-15 12:45:00|748.07|745.67|750.57|748.17|750.82|748.42|748.07|745.67|0
1660567800000|2022-08-15 12:50:00|750.82|748.42|750.82|748.42|751.07|748.67|749.32|746.92|0
1660568100000|2022-08-15 12:55:00|751.07|748.67|751.82|749.42|752.07|749.67|750.57|748.17|0
1660568400000|2022-08-15 13:00:00|752.07|749.67|747.82|745.42|752.07|749.67|747.57|745.17|0
1660568700000|2022-08-15 13:05:00|747.57|745.17|747.32|744.92|748.32|745.92|746.57|744.17|0
1660569000000|2022-08-15 13:10:00|747.82|745.42|747.07|744.67|748.32|745.92|747.07|744.67|0
1660569300000|2022-08-15 13:15:00|746.95|744.55|746.82|744.42|747.57|745.17|745.57|743.17|0
1660569600000|2022-08-15 13:20:00|747.07|744.67|745.32|742.92|747.07|744.67|745.07|742.67|0
1660569900000|2022-08-15 13:25:00|745.57|743.17|743.82|741.42|745.57|743.17|743.32|740.92|0
1660570200000|2022-08-15 13:30:00|742.82|740.42|736.82|734.42|743.07|740.67|736.32|733.92|0
1660570500000|2022-08-15 13:35:00|736.32|733.92|734.57|732.17|738.32|735.92|733.82|731.42|0
1660570800000|2022-08-15 13:40:00|734.82|732.42|737.07|734.67|739.07|736.67|734.07|731.67|0
1660571100000|2022-08-15 13:45:00|736.82|734.42|734.07|731.67|736.82|734.42|730.82|728.42|0
1660571400000|2022-08-15 13:50:00|733.32|730.92|723.07|720.67|734.07|731.67|722.57|720.17|0
1660571700000|2022-08-15 13:55:00|722.82|720.42|721.07|718.67|724.32|721.92|717.32|714.92|0
1660572000000|2022-08-15 14:00:00|722.07|719.67|724.07|721.67|727.57|725.17|721.57|719.17|0
1660572300000|2022-08-15 14:05:00|724.32|721.92|724.82|722.42|727.07|724.67|722.57|720.17|0
1660572600000|2022-08-15 14:10:00|724.57|722.17|730.82|728.42|730.82|728.42|723.57|721.17|0
1660572900000|2022-08-15 14:15:00|730.57|728.17|731.07|728.67|731.82|729.42|729.32|726.92|0
1660573200000|2022-08-15 14:20:00|731.32|728.92|733.82|731.42|734.57|732.17|731.32|728.92|0
1660573500000|2022-08-15 14:25:00|734.32|731.92|730.07|727.67|734.32|731.92|729.57|727.17|0
1660573800000|2022-08-15 14:30:00|730.32|727.92|724.82|722.42|731.07|728.67|724.57|722.17|0
1660574100000|2022-08-15 14:35:00|725.07|722.67|728.57|726.17|729.07|726.67|724.82|722.42|0
1660574400000|2022-08-15 14:40:00|728.32|725.92|727.82|725.42|728.57|726.17|724.57|722.17|0
1660574700000|2022-08-15 14:45:00|728.07|725.67|731.82|729.42|731.82|729.42|726.32|723.92|0
1660575000000|2022-08-15 14:50:00|731.32|728.92|731.32|728.92|732.57|730.17|728.82|726.42|0
1660575300000|2022-08-15 14:55:00|731.07|728.67|732.07|729.67|733.82|731.42|730.32|727.92|0
1660575600000|2022-08-15 15:00:00|732.82|730.42|731.07|728.67|734.82|732.42|730.07|727.67|0
1660575900000|2022-08-15 15:05:00|730.82|728.42|732.32|729.92|733.32|730.92|728.07|725.67|0
1660576200000|2022-08-15 15:10:00|732.07|729.67|734.32|731.92|736.07|733.67|731.82|729.42|0
1660576500000|2022-08-15 15:15:00|734.07|731.67|731.32|728.92|734.07|731.67|730.82|728.42|0
1660576800000|2022-08-15 15:20:00|731.07|728.67|728.82|726.42|732.32|729.92|727.07|724.67|0
1660577100000|2022-08-15 15:25:00|728.57|726.17|727.32|724.92|730.07|727.67|727.32|724.92|0
1660577400000|2022-08-15 15:30:00|726.82|724.42|725.57|723.17|727.57|725.17|724.57|722.17|0
1660577700000|2022-08-15 15:35:00|725.32|722.92|721.82|719.42|725.57|723.17|721.57|719.17|0
1660578000000|2022-08-15 15:40:00|721.57|719.17|717.57|715.17|722.82|720.42|717.07|714.67|0
1660578300000|2022-08-15 15:45:00|717.32|714.92|711.82|709.42|717.32|714.92|711.82|709.42|0
1660578600000|2022-08-15 15:50:00|711.57|709.17|709.82|707.42|712.32|709.92|708.57|706.17|0
1660578900000|2022-08-15 15:55:00|710.07|707.67|710.57|708.17|711.32|708.92|708.32|705.92|0
1660579200000|2022-08-15 16:00:00|710.07|707.67|709.82|707.42|713.32|710.92|709.82|707.42|0
1660579500000|2022-08-15 16:05:00|709.57|707.17|712.07|709.67|712.07|709.67|709.57|707.17|0
1660579800000|2022-08-15 16:10:00|711.82|709.42|709.57|707.17|711.82|709.42|708.07|705.67|0
1660580100000|2022-08-15 16:15:00|709.82|707.42|709.57|707.17|710.07|707.67|706.32|703.92|0
1660580400000|2022-08-15 16:20:00|709.45|707.05|708.57|706.17|710.82|708.42|708.57|706.17|0
1660580700000|2022-08-15 16:25:00|708.82|706.42|706.82|704.42|709.32|706.92|706.32|703.92|0
1660581000000|2022-08-15 16:30:00|707.07|704.67|704.07|701.67|707.32|704.92|704.07|701.67|0
1660581300000|2022-08-15 16:35:00|704.32|701.92|706.32|703.92|706.32|703.92|703.7|701.3|0
1660581600000|2022-08-15 16:40:00|705.82|703.42|704.57|702.17|706.82|704.42|704.32|701.92|0
1660581900000|2022-08-15 16:45:00|704.82|702.42|705.82|703.42|706.07|703.67|704.07|701.67|0
1660582200000|2022-08-15 16:50:00|705.57|703.17|703.57|701.17|705.57|703.17|702.57|700.17|0
1660582500000|2022-08-15 16:55:00|703.32|700.92|702.45|700.05|703.82|701.42|701.32|698.92|0
1660582800000|2022-08-15 17:00:00|702.32|699.92|704.57|702.17|705.57|703.17|702.07|699.67|0
1660583100000|2022-08-15 17:05:00|704.07|701.67|701.32|698.92|704.07|701.67|700.57|698.17|0
1660583400000|2022-08-15 17:10:00|701.57|699.17|704.32|701.92|704.32|701.92|701.07|698.67|0
1660583700000|2022-08-15 17:15:00|704.07|701.67|706.32|703.92|706.32|703.92|703.32|700.92|0
1660584000000|2022-08-15 17:20:00|706.07|703.67|704.57|702.17|707.82|705.42|704.32|701.92|0
1660584300000|2022-08-15 17:25:00|704.32|701.92|704.32|701.92|705.32|702.92|703.07|700.67|0
1660584600000|2022-08-15 17:30:00|704.07|701.67|706.57|704.17|706.57|704.17|703.32|700.92|0
1660584900000|2022-08-15 17:35:00|706.07|703.67|709.07|706.67|709.07|706.67|705.07|702.67|0
1660585200000|2022-08-15 17:40:00|708.82|706.42|708.57|706.17|709.32|706.92|707.32|704.92|0
1660585500000|2022-08-15 17:45:00|708.82|706.42|706.32|703.92|709.07|706.67|706.07|703.67|0
1660585800000|2022-08-15 17:50:00|706.07|703.67|705.82|703.42|706.57|704.17|705.07|702.67|0
1660586100000|2022-08-15 17:55:00|705.57|703.17|704.82|702.42|706.07|703.67|704.57|702.17|0
1660586400000|2022-08-15 18:00:00|705.07|702.67|705.82|703.42|706.57|704.17|704.82|702.42|0
1660586700000|2022-08-15 18:05:00|706.07|703.67|708.32|705.92|708.57|706.17|704.57|702.17|0
1660587000000|2022-08-15 18:10:00|708.07|705.67|707.82|705.42|709.32|706.92|707.07|704.67|0
1660587300000|2022-08-15 18:15:00|707.57|705.17|704.57|702.17|707.57|705.17|704.57|702.17|0
1660587600000|2022-08-15 18:20:00|704.32|701.92|705.57|703.17|706.57|704.17|703.57|701.17|0
1660587900000|2022-08-15 18:25:00|705.82|703.42|704.32|701.92|707.57|705.17|704.32|701.92|0
1660588200000|2022-08-15 18:30:00|704.07|701.67|702.82|700.42|705.57|703.17|701.57|699.17|0
1660588500000|2022-08-15 18:35:00|702.57|700.17|701.32|698.92|703.07|700.67|701.32|698.92|0
1660588800000|2022-08-15 18:40:00|701.07|698.67|702.82|700.42|703.82|701.42|701.07|698.67|0
1660589100000|2022-08-15 18:45:00|703.07|700.67|701.32|698.92|704.07|701.67|701.32|698.92|0
1660589400000|2022-08-15 18:50:00|701.57|699.17|701.32|698.92|703.07|700.67|701.07|698.67|0
1660589700000|2022-08-15 18:55:00|701.07|698.67|701.32|698.92|701.57|699.17|700.32|697.92|0
1660590000000|2022-08-15 19:00:00|701.07|698.67|701.57|699.17|702.32|699.92|699.82|697.42|0
1660590300000|2022-08-15 19:05:00|701.32|698.92|703.32|700.92|703.82|701.42|700.57|698.17|0
1660590600000|2022-08-15 19:10:00|703.57|701.17|702.32|699.92|704.32|701.92|700.82|698.42|0
1660590900000|2022-08-15 19:15:00|702.07|699.67|700.07|697.67|702.32|699.92|699.57|697.17|0
1660591200000|2022-08-15 19:20:00|699.82|697.42|698.07|695.67|700.07|697.67|698.07|695.67|0
1660591500000|2022-08-15 19:25:00|698.32|695.92|698.57|696.17|700.57|698.17|698.07|695.67|0
1660591800000|2022-08-15 19:30:00|698.82|696.42|698.57|696.17|701.07|698.67|698.57|696.17|0
1660592100000|2022-08-15 19:35:00|698.82|696.42|699.32|696.92|700.32|697.92|698.82|696.42|0
1660592400000|2022-08-15 19:40:00|699.57|697.17|701.57|699.17|701.82|699.42|699.32|696.92|0
1660592700000|2022-08-15 19:45:00|701.32|698.92|698.57|696.17|701.57|699.17|698.57|696.17|0
1660593000000|2022-08-15 19:50:00|699.07|696.67|703.32|700.92|703.57|701.17|698.07|695.67|0
1660593300000|2022-08-15 19:55:00|704.07|701.67|703.82|701.42|704.82|702.42|701.57|699.17|0
1660593600000|2022-08-15 20:00:00|702.32|699.92|703.32|700.92|703.82|701.42|701.82|699.42|0
1660593900000|2022-08-15 20:05:00|703.45|701.05|704.32|701.92|704.32|701.92|702.82|700.42|0
1660594200000|2022-08-15 20:10:00|704.07|701.67|705.57|703.17|707.32|704.92|704.07|701.67|0
1660594500000|2022-08-15 20:15:00|706.02|703.22|705.27|702.47|706.02|703.22|704.77|701.97|0
1660594800000|2022-08-15 20:20:00|705.02|702.22|706.02|703.22|706.27|703.47|704.77|701.97|0
1660595100000|2022-08-15 20:25:00|706.27|703.47|705.77|702.97|707.27|704.47|705.52|702.72|0
1660595400000|2022-08-15 20:30:00|705.52|702.72|705.02|702.22|705.52|702.72|704.77|701.97|0
1660595700000|2022-08-15 20:35:00|704.77|701.97|704.77|701.97|705.27|702.47|704.65|701.85|0
1660596000000|2022-08-15 20:40:00|705.02|702.22|704.77|701.97|705.4|702.6|704.52|701.72|0
1660596300000|2022-08-15 20:45:00|704.52|701.72|705.77|702.97|705.77|702.97|704.52|701.72|0
1660596600000|2022-08-15 20:50:00|705.52|702.72|707.27|704.47|707.27|704.47|705.52|702.72|0
1660596900000|2022-08-15 20:55:00|707.02|704.22|706.62|703.82|707.27|704.47|705.9|703.1|0
1660597200000|2022-08-15 21:00:00|706.19|703.39|706.26|703.46|706.66|703.86|706.11|703.31|0
1660597500000|2022-08-15 21:05:00|706|703.2|706.08|703.28|706.26|703.46|705.78|702.98|0
1660597800000|2022-08-15 21:10:00|706.26|703.46|706.26|703.46|706.37|703.57|706.08|703.28|0
1660598100000|2022-08-15 21:15:00|706.3|703.5|706.26|703.46|706.33|703.53|706.26|703.46|0
1660598400000|2022-08-15 21:20:00|706.33|703.53|706.22|703.42|706.33|703.53|706.15|703.35|0
1660598700000|2022-08-15 21:25:00|706.19|703.39|706.15|703.35|706.22|703.42|706.15|703.35|0
1660599000000|2022-08-15 21:30:00|706.19|703.39|706.7|703.9|706.7|703.9|706.19|703.39|0
1660599300000|2022-08-15 21:35:00|706.62|703.82|706.62|703.82|706.62|703.82|706.62|703.82|0
1660599600000|2022-08-15 21:40:00|706.48|703.68|706.3|703.5|706.48|703.68|706.3|703.5|0
1660599900000|2022-08-15 21:45:00|706.26|703.46|706.22|703.42|706.26|703.46|706.22|703.42|0
1660600200000|2022-08-15 21:50:00|706.26|703.46|706.4|703.6|706.44|703.64|706.26|703.46|0
1660600500000|2022-08-15 21:55:00|706.37|703.57|706.37|703.57|706.59|703.79|706.3|703.5|0
1660600800000|2022-08-15 22:00:00|706.65|703.85|707.52|704.72|708.77|705.97|706.65|703.85|0
1660601100000|2022-08-15 22:05:00|707.77|704.97|708.52|705.72|708.52|705.72|707.77|704.97|0
1660601400000|2022-08-15 22:10:00|708.27|705.47|707.52|704.72|708.52|705.72|707.52|704.72|0
1660601700000|2022-08-15 22:15:00|707.27|704.47|707.52|704.72|708.02|705.22|707.27|704.47|0
1660602000000|2022-08-15 22:20:00|707.77|704.97|707.77|704.97|708.02|705.22|707.52|704.72|0
1660602300000|2022-08-15 22:25:00|708.02|705.22|707.77|704.97|708.27|705.47|707.52|704.72|0
1660602600000|2022-08-15 22:30:00|707.52|704.72|707.27|704.47|707.52|704.72|707.02|704.22|0
1660602900000|2022-08-15 22:35:00|707.02|704.22|707.27|704.47|707.27|704.47|707.02|704.22|0
1660603200000|2022-08-15 22:40:00|707.02|704.22|708.02|705.22|708.02|705.22|707.02|704.22|0
1660603500000|2022-08-15 22:45:00|707.77|704.97|708.02|705.22|708.27|705.47|707.77|704.97|0
1660603800000|2022-08-15 22:50:00|707.77|704.97|708.77|705.97|708.9|706.1|707.77|704.97|0
1660604100000|2022-08-15 22:55:00|708.52|705.72|708.27|705.47|708.52|705.72|708.02|705.22|0
1660604400000|2022-08-15 23:00:00|708.02|705.22|708.52|705.72|709.02|706.22|707.77|704.97|0
1660604700000|2022-08-15 23:05:00|708.27|705.47|707.77|704.97|708.77|705.97|707.52|704.72|0
1660605000000|2022-08-15 23:10:00|708.02|705.22|708.02|705.22|708.27|705.47|707.65|704.85|0
1660605300000|2022-08-15 23:15:00|707.77|704.97|707.77|704.97|708.02|705.22|707.77|704.97|0
1660605600000|2022-08-15 23:20:00|708.02|705.22|708.02|705.22|708.27|705.47|707.77|704.97|0
1660605900000|2022-08-15 23:25:00|708.27|705.47|708.27|705.47|708.52|705.72|708.27|705.47|0
1660606200000|2022-08-15 23:30:00|708.52|705.72|707.77|704.97|708.52|705.72|707.77|704.97|0
1660606500000|2022-08-15 23:35:00|708.02|705.22|708.27|705.47|708.27|705.47|707.77|704.97|0
1660606800000|2022-08-15 23:40:00|708.02|705.22|707.77|704.97|708.27|705.47|707.52|704.72|0
1660607100000|2022-08-15 23:45:00|707.65|704.85|706.52|703.72|708.02|705.22|706.27|703.47|0
1660607400000|2022-08-15 23:50:00|706.27|703.47|705.02|702.22|706.27|703.47|704.77|701.97|0
1660607700000|2022-08-15 23:55:00|705.15|702.35|706.52|703.72|706.52|703.72|704.77|701.97|0
1660608000000|2022-08-16 00:00:00|707.02|704.22|709.65|706.85|711.27|708.47|707.02|704.22|0
1660608300000|2022-08-16 00:05:00|709.02|706.22|708.77|705.97|709.9|707.1|708.52|705.72|0
1660608600000|2022-08-16 00:10:00|709.02|706.22|709.52|706.72|709.77|706.97|708.27|705.47|0
1660608900000|2022-08-16 00:15:00|710.02|707.22|710.02|707.22|711.02|708.22|709.77|706.97|0
1660609200000|2022-08-16 00:20:00|710.27|707.47|710.52|707.72|711.27|708.47|709.9|707.1|0
1660609500000|2022-08-16 00:25:00|710.27|707.47|711.15|708.35|711.15|708.35|709.77|706.97|0
1660609800000|2022-08-16 00:30:00|711.02|708.22|710.02|707.22|711.27|708.47|709.27|706.47|0
1660610100000|2022-08-16 00:35:00|709.9|707.1|709.4|706.6|710.27|707.47|709.27|706.47|0
1660610400000|2022-08-16 00:40:00|709.27|706.47|709.15|706.35|709.52|706.72|708.52|705.72|0
1660610700000|2022-08-16 00:45:00|709.27|706.47|709.27|706.47|709.52|706.72|708.52|705.72|0
1660611000000|2022-08-16 00:50:00|709.02|706.22|709.02|706.22|709.27|706.47|708.77|705.97|0
1660611300000|2022-08-16 00:55:00|708.77|705.97|709.77|706.97|710.02|707.22|708.77|705.97|0
1660611600000|2022-08-16 01:00:00|709.52|706.72|709.52|706.72|709.52|706.72|708.52|705.72|0
1660611900000|2022-08-16 01:05:00|709.27|706.47|709.52|706.72|709.65|706.85|708.02|705.22|0
1660612200000|2022-08-16 01:10:00|709.15|706.35|709.27|706.47|709.52|706.72|708.52|705.72|0
1660612500000|2022-08-16 01:15:00|709.02|706.22|711.27|708.47|711.27|708.47|708.9|706.1|0
1660612800000|2022-08-16 01:20:00|710.9|708.1|714.02|711.22|714.02|711.22|710.52|707.72|0
1660613100000|2022-08-16 01:25:00|713.77|710.97|713.02|710.22|714.02|711.22|713.02|710.22|0
1660613400000|2022-08-16 01:30:00|712.52|709.72|709.9|707.1|713.27|710.47|709.27|706.47|0
1660613700000|2022-08-16 01:35:00|709.77|706.97|709.77|706.97|710.9|708.1|709.77|706.97|0
1660614000000|2022-08-16 01:40:00|710.02|707.22|710.4|707.6|710.77|707.97|709.02|706.22|0
1660614300000|2022-08-16 01:45:00|710.27|707.47|709.27|706.47|710.27|707.47|708.52|705.72|0
1660614600000|2022-08-16 01:50:00|709.52|706.72|709.27|706.47|709.52|706.72|708.77|705.97|0
1660614900000|2022-08-16 01:55:00|709.02|706.22|708.27|705.47|709.27|706.47|708.02|705.22|0
1660615200000|2022-08-16 02:00:00|708.77|705.97|707.02|704.22|709.02|706.22|707.02|704.22|0
1660615500000|2022-08-16 02:05:00|706.77|703.97|705.77|702.97|707.27|704.47|704.77|701.97|0
1660615800000|2022-08-16 02:10:00|705.52|702.72|706.27|703.47|706.52|703.72|705.52|702.72|0
1660616100000|2022-08-16 02:15:00|706.52|703.72|706.02|703.22|706.77|703.97|706.02|703.22|0
1660616400000|2022-08-16 02:20:00|706.27|703.47|707.02|704.22|707.27|704.47|706.27|703.47|0
1660616700000|2022-08-16 02:25:00|706.77|703.97|706.77|703.97|707.02|704.22|706.27|703.47|0
1660617000000|2022-08-16 02:30:00|706.52|703.72|706.27|703.47|706.77|703.97|706.02|703.22|0
1660617300000|2022-08-16 02:35:00|706.15|703.35|707.52|704.72|708.02|705.22|705.77|702.97|0
1660617600000|2022-08-16 02:40:00|707.4|704.6|707.02|704.22|707.52|704.72|706.77|703.97|0
1660617900000|2022-08-16 02:45:00|706.77|703.97|705.02|702.22|707.15|704.35|704.77|701.97|0
1660618200000|2022-08-16 02:50:00|704.77|701.97|703.27|700.47|704.77|701.97|701.27|698.47|0
1660618500000|2022-08-16 02:55:00|703.52|700.72|703.27|700.47|704.27|701.47|703.27|700.47|0
1660618800000|2022-08-16 03:00:00|703.52|700.72|704.02|701.22|704.27|701.47|703.27|700.47|0
1660619100000|2022-08-16 03:05:00|703.77|700.97|703.77|700.97|704.27|701.47|703.52|700.72|0
1660619400000|2022-08-16 03:10:00|704.02|701.22|705.27|702.47|705.27|702.47|704.02|701.22|0
1660619700000|2022-08-16 03:15:00|705.15|702.35|706.77|703.97|706.77|703.97|705.02|702.22|0
1660620000000|2022-08-16 03:20:00|706.52|703.72|706.02|703.22|706.77|703.97|706.02|703.22|0
1660620300000|2022-08-16 03:25:00|706.15|703.35|706.02|703.22|706.27|703.47|705.52|702.72|0
1660620600000|2022-08-16 03:30:00|705.77|702.97|706.27|703.47|706.27|703.47|705.52|702.72|0
1660620900000|2022-08-16 03:35:00|706.52|703.72|707.02|704.22|707.02|704.22|706.52|703.72|0
1660621200000|2022-08-16 03:40:00|707.27|704.47|708.27|705.47|708.52|705.72|706.27|703.47|0
1660621500000|2022-08-16 03:45:00|708.52|705.72|708.02|705.22|708.52|705.72|707.77|704.97|0
1660621800000|2022-08-16 03:50:00|707.77|704.97|707.27|704.47|707.77|704.97|707.02|704.22|0
1660622100000|2022-08-16 03:55:00|707.52|704.72|707.77|704.97|707.77|704.97|707.27|704.47|0
1660622400000|2022-08-16 04:00:00|707.52|704.72|707.02|704.22|707.77|704.97|707.02|704.22|0
1660622700000|2022-08-16 04:05:00|707.27|704.47|708.02|705.22|708.02|705.22|706.52|703.72|0
1660623000000|2022-08-16 04:10:00|707.77|704.97|707.77|704.97|707.77|704.97|707.52|704.72|0
1660623300000|2022-08-16 04:15:00|707.27|704.47|707.77|704.97|707.77|704.97|707.27|704.47|0
1660623600000|2022-08-16 04:20:00|708.02|705.22|708.02|705.22|708.27|705.47|707.77|704.97|0
1660623900000|2022-08-16 04:25:00|707.77|704.97|707.77|704.97|708.02|705.22|707.52|704.72|0
1660624200000|2022-08-16 04:30:00|708.02|705.22|707.27|704.47|708.02|705.22|707.27|704.47|0
1660624500000|2022-08-16 04:35:00|707.52|704.72|706.77|703.97|707.52|704.72|706.77|703.97|0
1660624800000|2022-08-16 04:40:00|706.9|704.1|706.52|703.72|707.02|704.22|706.52|703.72|0
1660625100000|2022-08-16 04:45:00|706.27|703.47|706.52|703.72|706.77|703.97|706.27|703.47|0
1660625400000|2022-08-16 04:50:00|706.27|703.47|706.02|703.22|706.52|703.72|706.02|703.22|0
1660625700000|2022-08-16 04:55:00|706.27|703.47|706.27|703.47|706.52|703.72|705.65|702.85|0
1660626000000|2022-08-16 05:00:00|706.02|703.22|707.02|704.22|707.02|704.22|705.9|703.1|0
1660626300000|2022-08-16 05:05:00|707.15|704.35|708.02|705.22|708.77|705.97|707.15|704.35|0
1660626600000|2022-08-16 05:10:00|708.27|705.47|709.27|706.47|709.52|706.72|708.27|705.47|0
1660626900000|2022-08-16 05:15:00|709.15|706.35|708.9|706.1|710.02|707.22|708.9|706.1|0
1660627200000|2022-08-16 05:20:00|708.77|705.97|710.02|707.22|710.02|707.22|708.65|705.85|0
1660627500000|2022-08-16 05:25:00|709.77|706.97|709.77|706.97|710.27|707.47|709.27|706.47|0
1660627800000|2022-08-16 05:30:00|710.02|707.22|709.02|706.22|710.02|707.22|709.02|706.22|0
1660628100000|2022-08-16 05:35:00|709.27|706.47|708.77|705.97|709.52|706.72|708.27|705.47|0
1660628400000|2022-08-16 05:40:00|708.52|705.72|707.52|704.72|708.52|705.72|707.52|704.72|0
1660628700000|2022-08-16 05:45:00|707.77|704.97|707.77|704.97|708.02|705.22|707.52|704.72|0
1660629000000|2022-08-16 05:50:00|707.52|704.72|707.02|704.22|707.52|704.72|706.77|703.97|0
1660629300000|2022-08-16 05:55:00|706.77|703.97|705.52|702.72|707.27|704.47|705.02|702.22|0
1660629600000|2022-08-16 06:00:00|705.77|702.97|706.77|703.97|707.77|704.97|705.52|702.72|0
1660629900000|2022-08-16 06:05:00|707.02|704.22|708.02|705.22|708.02|705.22|707.02|704.22|0
1660630200000|2022-08-16 06:10:00|708.27|705.47|709.27|706.47|710.02|707.22|708.27|705.47|0
1660630500000|2022-08-16 06:15:00|709.52|706.72|709.27|706.47|709.77|706.97|709.02|706.22|0
1660630800000|2022-08-16 06:20:00|709.4|706.6|709.65|706.85|710.52|707.72|709.02|706.22|0
1660631100000|2022-08-16 06:25:00|709.77|706.97|710.02|707.22|710.77|707.97|709.52|706.72|0
1660631400000|2022-08-16 06:30:00|710.27|707.47|711.27|708.47|712.02|709.22|710.02|707.22|0
1660631700000|2022-08-16 06:35:00|711.02|708.22|711.02|708.22|712.02|709.22|711.02|708.22|0
1660632000000|2022-08-16 06:40:00|711.27|708.47|710.77|707.97|711.77|708.97|710.27|707.47|0
1660632300000|2022-08-16 06:45:00|711.02|708.22|710.27|707.47|711.4|708.6|710.27|707.47|0
1660632600000|2022-08-16 06:50:00|710.4|707.6|710.52|707.72|710.77|707.97|709.77|706.97|0
1660632900000|2022-08-16 06:55:00|710.27|707.47|712.52|709.72|712.52|709.72|710.27|707.47|0
1660633200000|2022-08-16 07:00:00|712.27|709.47|713.4|710.6|715.27|712.47|712.27|709.47|0
1660633500000|2022-08-16 07:05:00|713.07|710.67|715.82|713.42|716.07|713.67|712.32|709.92|0
1660633800000|2022-08-16 07:10:00|716.07|713.67|714.82|712.42|716.07|713.67|714.57|712.17|0
1660634100000|2022-08-16 07:15:00|715.07|712.67|715.07|712.67|716.07|713.67|714.57|712.17|0
1660634400000|2022-08-16 07:20:00|714.82|712.42|714.07|711.67|715.32|712.92|712.82|710.42|0
1660634700000|2022-08-16 07:25:00|713.82|711.42|713.82|711.42|714.32|711.92|713.32|710.92|0
1660635000000|2022-08-16 07:30:00|713.57|711.17|711.57|709.17|713.82|711.42|711.45|709.05|0
1660635300000|2022-08-16 07:35:00|711.82|709.42|713.07|710.67|713.57|711.17|711.57|709.17|0
1660635600000|2022-08-16 07:40:00|713.32|710.92|714.82|712.42|715.32|712.92|713.32|710.92|0
1660635900000|2022-08-16 07:45:00|714.95|712.55|711.32|708.92|714.95|712.55|711.32|708.92|0
1660636200000|2022-08-16 07:50:00|711.57|709.17|710.32|707.92|711.57|709.17|709.82|707.42|0
1660636500000|2022-08-16 07:55:00|710.07|707.67|708.32|705.92|710.7|708.3|708.07|705.67|0
1660636800000|2022-08-16 08:00:00|708.07|705.67|708.7|706.3|709.32|706.92|707.57|705.17|0
1660637100000|2022-08-16 08:05:00|708.82|706.42|706.57|704.17|710.32|707.92|706.07|703.67|0
1660637400000|2022-08-16 08:10:00|706.07|703.67|706.57|704.17|707.07|704.67|705.32|702.92|0
1660637700000|2022-08-16 08:15:00|706.7|704.3|707.82|705.42|708.07|705.67|706.32|703.92|0
1660638000000|2022-08-16 08:20:00|708.07|705.67|706.82|704.42|708.57|706.17|706.82|704.42|0
1660638300000|2022-08-16 08:25:00|706.57|704.17|705.82|703.42|706.57|704.17|704.32|701.92|0
1660638600000|2022-08-16 08:30:00|705.32|702.92|705.57|703.17|706.82|704.42|705.32|702.92|0
1660638900000|2022-08-16 08:35:00|706.07|703.67|702.82|700.42|706.07|703.67|702.57|700.17|0
1660639200000|2022-08-16 08:40:00|703.07|700.67|704.32|701.92|704.82|702.42|702.2|699.8|0
1660639500000|2022-08-16 08:45:00|704.57|702.17|706.45|704.05|706.57|704.17|704.57|702.17|0
1660639800000|2022-08-16 08:50:00|706.57|704.17|706.07|703.67|706.57|704.17|704.57|702.17|0
1660640100000|2022-08-16 08:55:00|706.2|703.8|705.57|703.17|706.57|704.17|705.57|703.17|0
1660640400000|2022-08-16 09:00:00|705.45|703.05|708.45|706.05|708.57|706.17|704.95|702.55|0
1660640700000|2022-08-16 09:05:00|708.32|705.92|709.82|707.42|710.07|707.67|707.32|704.92|0
1660641000000|2022-08-16 09:10:00|710.07|707.67|710.57|708.17|711.07|708.67|709.57|707.17|0
1660641300000|2022-08-16 09:15:00|710.82|708.42|710.07|707.67|711.07|708.67|709.07|706.67|0
1660641600000|2022-08-16 09:20:00|710.32|707.92|710.32|707.92|710.82|708.42|709.32|706.92|0
1660641900000|2022-08-16 09:25:00|709.82|707.42|710.07|707.67|710.07|707.67|708.32|705.92|0
1660642200000|2022-08-16 09:30:00|709.82|707.42|712.32|709.92|712.82|710.42|709.57|707.17|0
1660642500000|2022-08-16 09:35:00|711.82|709.42|711.57|709.17|713.07|710.67|711.32|708.92|0
1660642800000|2022-08-16 09:40:00|711.45|709.05|711.07|708.67|712.57|710.17|710.57|708.17|0
1660643100000|2022-08-16 09:45:00|710.82|708.42|710.57|708.17|711.32|708.92|710.57|708.17|0
1660643400000|2022-08-16 09:50:00|710.7|708.3|710.07|707.67|711.32|708.92|709.7|707.3|0
1660643700000|2022-08-16 09:55:00|709.82|707.42|709.32|706.92|710.57|708.17|709.32|706.92|0
1660644000000|2022-08-16 10:00:00|709.57|707.17|709.82|707.42|711.2|708.8|709.57|707.17|0
1660644300000|2022-08-16 10:05:00|709.57|707.17|710.82|708.42|710.82|708.42|709.32|706.92|0
1660644600000|2022-08-16 10:10:00|711.07|708.67|712.57|710.17|713.07|710.67|710.45|708.05|0
1660644900000|2022-08-16 10:15:00|712.82|710.42|712.32|709.92|713.82|711.42|711.32|708.92|0
1660645200000|2022-08-16 10:20:00|711.57|709.17|710.07|707.67|711.82|709.42|709.82|707.42|0
1660645500000|2022-08-16 10:25:00|709.82|707.42|711.82|709.42|711.82|709.42|709.57|707.17|0
1660645800000|2022-08-16 10:30:00|711.57|709.17|711.57|709.17|712.32|709.92|710.82|708.42|0
1660646100000|2022-08-16 10:35:00|711.7|709.3|712.32|709.92|713.32|710.92|711.57|709.17|0
1660646400000|2022-08-16 10:40:00|712.2|709.8|712.57|710.17|714.32|711.92|712.07|709.67|0
1660646700000|2022-08-16 10:45:00|713.07|710.67|713.07|710.67|713.32|710.92|712.07|709.67|0
1660647000000|2022-08-16 10:50:00|712.82|710.42|711.82|709.42|713.2|710.8|711.7|709.3|0
1660647300000|2022-08-16 10:55:00|711.95|709.55|712.2|709.8|712.57|710.17|711.07|708.67|0
1660647600000|2022-08-16 11:00:00|712.32|709.92|710.07|707.67|713.82|711.42|709.82|707.42|0
1660647900000|2022-08-16 11:05:00|710.32|707.92|708.32|705.92|710.45|708.05|708.07|705.67|0
1660648200000|2022-08-16 11:10:00|708.57|706.17|708.07|705.67|708.57|706.17|707.32|704.92|0
1660648500000|2022-08-16 11:15:00|708.32|705.92|707.82|705.42|708.57|706.17|707.7|705.3|0
1660648800000|2022-08-16 11:20:00|707.95|705.55|707.57|705.17|707.95|705.55|706.82|704.42|0
1660649100000|2022-08-16 11:25:00|708.32|705.92|705.82|703.42|708.32|705.92|705.7|703.3|0
1660649400000|2022-08-16 11:30:00|705.7|703.3|705.57|703.17|706.7|704.3|705.32|702.92|0
1660649700000|2022-08-16 11:35:00|705.82|703.42|705.07|702.67|705.82|703.42|704.57|702.17|0
1660650000000|2022-08-16 11:40:00|705.57|703.17|705.95|703.55|707.32|704.92|705.57|703.17|0
1660650300000|2022-08-16 11:45:00|706.07|703.67|706.82|704.42|706.82|704.42|705.82|703.42|0
1660650600000|2022-08-16 11:50:00|706.57|704.17|705.82|703.42|707.07|704.67|705.57|703.17|0
1660650900000|2022-08-16 11:55:00|705.57|703.17|706.07|703.67|706.32|703.92|705.32|702.92|0
1660651200000|2022-08-16 12:00:00|706.32|703.92|707.07|704.67|707.95|705.55|706.07|703.67|0
1660651500000|2022-08-16 12:05:00|706.82|704.42|706.82|704.42|707.57|705.17|706.82|704.42|0
1660651800000|2022-08-16 12:10:00|706.32|703.92|704.82|702.42|706.57|704.17|703.82|701.42|0
1660652100000|2022-08-16 12:15:00|704.57|702.17|704.82|702.42|705.07|702.67|703.57|701.17|0
1660652400000|2022-08-16 12:20:00|705.07|702.67|706.82|704.42|707.07|704.67|704.82|702.42|0
1660652700000|2022-08-16 12:25:00|706.7|704.3|706.57|704.17|707.57|705.17|706.57|704.17|0
1660653000000|2022-08-16 12:30:00|706.45|704.05|709.57|707.17|711.07|708.67|706.07|703.67|0
1660653300000|2022-08-16 12:35:00|709.7|707.3|710.32|707.92|710.32|707.92|708.82|706.42|0
1660653600000|2022-08-16 12:40:00|710.2|707.8|710.57|708.17|711.82|709.42|709.82|707.42|0
1660653900000|2022-08-16 12:45:00|710.82|708.42|712.82|710.42|713.57|711.17|710.57|708.17|0
1660654200000|2022-08-16 12:50:00|713.07|710.67|715.2|712.8|717.32|714.92|712.82|710.42|0
1660654500000|2022-08-16 12:55:00|715.57|713.17|713.57|711.17|715.82|713.42|713.32|710.92|0
1660654800000|2022-08-16 13:00:00|713.32|710.92|712.57|710.17|714.32|711.92|712.32|709.92|0
1660655100000|2022-08-16 13:05:00|712.32|709.92|712.07|709.67|714.07|711.67|712.07|709.67|0
1660655400000|2022-08-16 13:10:00|712.57|710.17|712.7|710.3|714.32|711.92|712.32|709.92|0
1660655700000|2022-08-16 13:15:00|712.57|710.17|713.32|710.92|714.57|712.17|711.82|709.42|0
1660656000000|2022-08-16 13:20:00|713.57|711.17|714.82|712.42|715.57|713.17|713.2|710.8|0
1660656300000|2022-08-16 13:25:00|715.07|712.67|714.82|712.42|715.57|713.17|713.57|711.17|0
1660656600000|2022-08-16 13:30:00|714.57|712.17|707.57|705.17|714.57|712.17|705.32|702.92|0
1660656900000|2022-08-16 13:35:00|707.45|705.05|706.57|704.17|709.32|706.92|703.57|701.17|0
1660657200000|2022-08-16 13:40:00|706.82|704.42|708.82|706.42|709.57|707.17|705.57|703.17|0
1660657500000|2022-08-16 13:45:00|709.07|706.67|711.82|709.42|712.07|709.67|706.32|703.92|0
1660657800000|2022-08-16 13:50:00|712.32|709.92|710.07|707.67|713.82|711.42|709.07|706.67|0
1660658100000|2022-08-16 13:55:00|710.32|707.92|707.07|704.67|710.57|708.17|705.07|702.67|0
1660658400000|2022-08-16 14:00:00|707.57|705.17|712.07|709.67|716.57|714.17|707.2|704.8|0
1660658700000|2022-08-16 14:05:00|712.32|709.92|711.32|708.92|713.57|711.17|709.57|707.17|0
1660659000000|2022-08-16 14:10:00|711.57|709.17|709.32|706.92|711.82|709.42|706.32|703.92|0
1660659300000|2022-08-16 14:15:00|709.57|707.17|710.82|708.42|713.57|711.17|709.57|707.17|0
1660659600000|2022-08-16 14:20:00|711.07|708.67|709.57|707.17|711.82|709.42|707.82|705.42|0
1660659900000|2022-08-16 14:25:00|710.07|707.67|713.57|711.17|714.57|712.17|710.07|707.67|0
1660660200000|2022-08-16 14:30:00|713.82|711.42|721.57|719.17|722.32|719.92|713.82|711.42|0
1660660500000|2022-08-16 14:35:00|721.82|719.42|720.57|718.17|722.07|719.67|718.07|715.67|0
1660660800000|2022-08-16 14:40:00|720.07|717.67|714.57|712.17|721.32|718.92|714.32|711.92|0
1660661100000|2022-08-16 14:45:00|714.82|712.42|713.07|710.67|716.32|713.92|712.57|710.17|0
1660661400000|2022-08-16 14:50:00|713.32|710.92|713.32|710.92|714.07|711.67|711.07|708.67|0
1660661700000|2022-08-16 14:55:00|713.07|710.67|716.32|713.92|717.57|715.17|712.57|710.17|0
1660662000000|2022-08-16 15:00:00|716.57|714.17|716.32|713.92|716.82|714.42|712.57|710.17|0
1660662300000|2022-08-16 15:05:00|716.57|714.17|714.07|711.67|716.57|714.17|711.32|708.92|0
1660662600000|2022-08-16 15:10:00|713.82|711.42|705.07|702.67|713.82|711.42|704.82|702.42|0
1660662900000|2022-08-16 15:15:00|704.82|702.42|699.82|697.42|705.32|702.92|699.82|697.42|0
1660663200000|2022-08-16 15:20:00|699.57|697.17|703.07|700.67|703.32|700.92|699.57|697.17|0
1660663500000|2022-08-16 15:25:00|703.32|700.92|699.82|697.42|703.82|701.42|698.82|696.42|0
1660663800000|2022-08-16 15:30:00|700.07|697.67|698.07|695.67|701.07|698.67|694.82|692.42|0
1660664100000|2022-08-16 15:35:00|698.32|695.92|696.32|693.92|698.82|696.42|695.95|693.55|0
1660664400000|2022-08-16 15:40:00|695.82|693.42|696.07|693.67|698.07|695.67|695.57|693.17|0
1660664700000|2022-08-16 15:45:00|696.2|693.8|694.32|691.92|697.32|694.92|693.07|690.67|0
1660665000000|2022-08-16 15:50:00|694.07|691.67|690.07|687.67|694.57|692.17|690.07|687.67|0
1660665300000|2022-08-16 15:55:00|690.32|687.92|689.07|686.67|691.57|689.17|687.32|684.92|0
1660665600000|2022-08-16 16:00:00|689.32|686.92|690.82|688.42|691.07|688.67|688.82|686.42|0
1660665900000|2022-08-16 16:05:00|690.32|687.92|691.57|689.17|691.82|689.42|689.32|686.92|0
1660666200000|2022-08-16 16:10:00|691.32|688.92|688.57|686.17|691.32|688.92|688.32|685.92|0
1660666500000|2022-08-16 16:15:00|688.82|686.42|686.32|683.92|688.82|686.42|685.82|683.42|0
1660666800000|2022-08-16 16:20:00|686.82|684.42|687.82|685.42|689.57|687.17|686.82|684.42|0
1660667100000|2022-08-16 16:25:00|688.07|685.67|690.82|688.42|691.07|688.67|687.82|685.42|0
1660667400000|2022-08-16 16:30:00|691.07|688.67|689.82|687.42|691.32|688.92|688.32|685.92|0
1660667700000|2022-08-16 16:35:00|689.57|687.17|690.32|687.92|690.57|688.17|688.57|686.17|0
1660668000000|2022-08-16 16:40:00|690.57|688.17|693.57|691.17|694.07|691.67|689.82|687.42|0
1660668300000|2022-08-16 16:45:00|693.82|691.42|693.32|690.92|694.32|691.92|692.57|690.17|0
1660668600000|2022-08-16 16:50:00|693.07|690.67|693.45|691.05|694.57|692.17|692.07|689.67|0
1660668900000|2022-08-16 16:55:00|693.32|690.92|692.82|690.42|693.82|691.42|692.07|689.67|0
1660669200000|2022-08-16 17:00:00|692.57|690.17|691.82|689.42|694.07|691.67|691.82|689.42|0
1660669500000|2022-08-16 17:05:00|692.07|689.67|688.32|685.92|692.32|689.92|688.32|685.92|0
1660669800000|2022-08-16 17:10:00|688.57|686.17|688.57|686.17|689.32|686.92|687.57|685.17|0
1660670100000|2022-08-16 17:15:00|688.82|686.42|688.57|686.17|688.82|686.42|687.07|684.67|0
1660670400000|2022-08-16 17:20:00|688.82|686.42|686.57|684.17|689.32|686.92|686.32|683.92|0
1660670700000|2022-08-16 17:25:00|686.32|683.92|687.82|685.42|688.07|685.67|686.07|683.67|0
1660671000000|2022-08-16 17:30:00|687.57|685.17|686.57|684.17|688.57|686.17|686.57|684.17|0
1660671300000|2022-08-16 17:35:00|686.82|684.42|682.82|680.42|687.07|684.67|682.32|679.92|0
1660671600000|2022-08-16 17:40:00|682.57|680.17|683.57|681.17|684.07|681.67|682.57|680.17|0
1660671900000|2022-08-16 17:45:00|683.32|680.92|682.57|680.17|683.57|681.17|682.45|680.05|0
1660672200000|2022-08-16 17:50:00|682.82|680.42|681.57|679.17|683.07|680.67|680.82|678.42|0
1660672500000|2022-08-16 17:55:00|681.82|679.42|681.07|678.67|682.82|680.42|680.07|677.67|0
1660672800000|2022-08-16 18:00:00|681.32|678.92|680.32|677.92|682.32|679.92|678.32|675.92|0
1660673100000|2022-08-16 18:05:00|680.07|677.67|676.07|673.67|680.07|677.67|676.07|673.67|0
1660673400000|2022-08-16 18:10:00|676.32|673.92|675.82|673.42|676.32|673.92|673.82|671.42|0
1660673700000|2022-08-16 18:15:00|675.57|673.17|675.32|672.92|675.82|673.42|674.07|671.67|0
1660674000000|2022-08-16 18:20:00|675.07|672.67|676.57|674.17|677.07|674.67|674.32|671.92|0
1660674300000|2022-08-16 18:25:00|676.32|673.92|678.57|676.17|680.32|677.92|676.07|673.67|0
1660674600000|2022-08-16 18:30:00|678.82|676.42|684.32|681.92|684.32|681.92|678.57|676.17|0
1660674900000|2022-08-16 18:35:00|684.82|682.42|695.07|692.67|695.57|693.17|684.07|681.67|0
1660675200000|2022-08-16 18:40:00|694.57|692.17|698.57|696.17|700.57|698.17|694.07|691.67|0
1660675500000|2022-08-16 18:45:00|699.2|696.8|706.06|703.18|709.56|706.68|699.2|696.8|0
1660675800000|2022-08-16 18:50:00|705.81|702.93|705.81|702.93|708.31|705.43|704.06|701.18|0
1660676100000|2022-08-16 18:55:00|706.06|703.18|700.31|697.43|706.06|703.18|699.31|696.43|0
1660676400000|2022-08-16 19:00:00|701.06|698.18|706.81|703.93|707.56|704.68|701.06|698.18|0
1660676700000|2022-08-16 19:05:00|706.56|703.68|702.81|699.93|706.81|703.93|700.56|697.68|0
1660677000000|2022-08-16 19:10:00|703.56|700.68|702.56|699.68|705.31|702.43|702.31|699.43|0
1660677300000|2022-08-16 19:15:00|702.81|699.93|700.56|697.68|705.06|702.18|700.56|697.68|0
1660677600000|2022-08-16 19:20:00|700.81|697.93|698.06|695.18|702.81|699.93|697.81|694.93|0
1660677900000|2022-08-16 19:25:00|697.81|694.93|696.31|693.43|698.81|695.93|695.06|692.18|0
1660678200000|2022-08-16 19:30:00|696.06|693.18|693.56|690.68|696.56|693.68|692.81|689.93|0
1660678500000|2022-08-16 19:35:00|693.31|690.43|694.57|692.17|695.31|692.43|692.56|689.68|0
1660678800000|2022-08-16 19:40:00|694.32|691.92|694.07|691.67|696.07|693.67|692.32|689.92|0
1660679100000|2022-08-16 19:45:00|694.32|691.92|688.32|685.92|694.32|691.92|687.32|684.92|0
1660679400000|2022-08-16 19:50:00|687.57|685.17|691.57|689.17|692.07|689.67|687.32|684.92|0
1660679700000|2022-08-16 19:55:00|691.07|688.67|694.32|691.92|695.57|693.17|691.07|688.67|0
1660680000000|2022-08-16 20:00:00|694.82|692.42|696.82|694.42|697.57|695.17|694.82|692.42|0
1660680300000|2022-08-16 20:05:00|697.07|694.67|697.07|694.67|697.07|694.67|696.07|693.67|0
1660680600000|2022-08-16 20:10:00|696.82|694.42|698.07|695.67|698.07|695.67|696.32|693.92|0
1660680900000|2022-08-16 20:15:00|698.52|695.72|697.77|694.97|699.15|696.35|697.52|694.72|0
1660681200000|2022-08-16 20:20:00|697.52|694.72|697.52|694.72|697.77|694.97|697.27|694.47|0
1660681500000|2022-08-16 20:25:00|697.77|694.97|698.27|695.47|698.27|695.47|697.52|694.72|0
1660681800000|2022-08-16 20:30:00|698.02|695.22|696.77|693.97|698.02|695.22|696.77|693.97|0
1660682100000|2022-08-16 20:35:00|696.52|693.72|695.02|692.22|696.52|693.72|694.77|691.97|0
1660682400000|2022-08-16 20:40:00|694.77|691.97|694.77|691.97|695.02|692.22|694.77|691.97|0
1660682700000|2022-08-16 20:45:00|694.52|691.72|693.52|690.72|694.52|691.72|693.27|690.47|0
1660683000000|2022-08-16 20:50:00|693.4|690.6|691.27|688.47|693.4|690.6|691.27|688.47|0
1660683300000|2022-08-16 20:55:00|691.02|688.22|691.34|688.54|691.4|688.6|691.02|688.22|0
1660683600000|2022-08-16 21:00:00|691.67|688.87|691.56|688.76|691.78|688.98|691.56|688.76|0
1660683900000|2022-08-16 21:05:00|691.59|688.79|691.78|688.98|691.81|689.01|691.59|688.79|0
1660684200000|2022-08-16 21:10:00|691.74|688.94|691.85|689.05|691.85|689.05|691.7|688.9|0
1660684500000|2022-08-16 21:15:00|691.92|689.12|692.47|689.67|692.71|689.91|691.92|689.12|0
1660684800000|2022-08-16 21:20:00|692.33|689.53|692.37|689.57|692.37|689.57|692.22|689.42|0
1660685100000|2022-08-16 21:25:00|692.22|689.42|692|689.2|692.22|689.42|691.97|689.17|0
1660685400000|2022-08-16 21:30:00|691.97|689.17|692|689.2|692|689.2|691.97|689.17|0
1660685700000|2022-08-16 21:35:00|691.71|688.91|692.11|689.31|692.29|689.49|691.71|688.91|0
1660686000000|2022-08-16 21:40:00|692.08|689.28|691.81|689.01|692.15|689.35|691.78|688.98|0
1660686300000|2022-08-16 21:45:00|691.92|689.12|691.78|688.98|691.92|689.12|691.67|688.87|0
1660686600000|2022-08-16 21:50:00|691.85|689.05|691.85|689.05|691.85|689.05|691.78|688.98|0
1660686900000|2022-08-16 21:55:00|691.81|689.01|691.89|689.09|691.89|689.09|691.78|688.98|0
1660687200000|2022-08-16 22:00:00|692.4|689.6|695.27|692.47|695.4|692.6|692.4|689.6|0
1660687500000|2022-08-16 22:05:00|695.02|692.22|695.77|692.97|696.27|693.47|694.77|691.97|0
1660687800000|2022-08-16 22:10:00|695.65|692.85|694.77|691.97|695.77|692.97|694.77|691.97|0
1660688100000|2022-08-16 22:15:00|695.02|692.22|696.02|693.22|696.4|693.6|695.02|692.22|0
1660688400000|2022-08-16 22:20:00|695.77|692.97|695.4|692.6|695.77|692.97|694.52|691.72|0
1660688700000|2022-08-16 22:25:00|695.52|692.72|695.02|692.22|696.02|693.22|695.02|692.22|0
1660689000000|2022-08-16 22:30:00|694.65|691.85|695.4|692.6|695.52|692.72|694.65|691.85|0
1660689300000|2022-08-16 22:35:00|695.52|692.72|695.02|692.22|696.27|693.47|695.02|692.22|0
1660689600000|2022-08-16 22:40:00|694.52|691.72|694.52|691.72|695.27|692.47|694.02|691.22|0
1660689900000|2022-08-16 22:45:00|694.65|691.85|695.77|692.97|695.9|693.1|694.65|691.85|0
1660690200000|2022-08-16 22:50:00|695.52|692.72|694.77|691.97|695.77|692.97|694.77|691.97|0
1660690500000|2022-08-16 22:55:00|695.02|692.22|695.4|692.6|695.4|692.6|695.02|692.22|0
1660690800000|2022-08-16 23:00:00|695.52|692.72|695.52|692.72|695.77|692.97|694.9|692.1|0
1660691100000|2022-08-16 23:05:00|695.77|692.97|696.27|693.47|697.02|694.22|695.77|692.97|0
1660691400000|2022-08-16 23:10:00|696.02|693.22|695.77|692.97|696.15|693.35|695.52|692.72|0
1660691700000|2022-08-16 23:15:00|696.02|693.22|696.77|693.97|696.77|693.97|695.27|692.47|0
1660692000000|2022-08-16 23:20:00|696.27|693.47|696.77|693.97|697.27|694.47|696.02|693.22|0
1660692300000|2022-08-16 23:25:00|696.9|694.1|697.52|694.72|697.52|694.72|696.77|693.97|0
1660692600000|2022-08-16 23:30:00|697.27|694.47|697.52|694.72|697.77|694.97|697.02|694.22|0
1660692900000|2022-08-16 23:35:00|697.77|694.97|697.02|694.22|697.77|694.97|696.77|693.97|0
1660693200000|2022-08-16 23:40:00|696.77|693.97|697.27|694.47|697.52|694.72|696.77|693.97|0
1660693500000|2022-08-16 23:45:00|697.02|694.22|696.02|693.22|697.27|694.47|695.52|692.72|0
1660693800000|2022-08-16 23:50:00|695.9|693.1|694.27|691.47|696.52|693.72|694.27|691.47|0
1660694100000|2022-08-16 23:55:00|694.02|691.22|694.27|691.47|694.27|691.47|692.77|689.97|0
1660694400000|2022-08-17 00:00:00|694.02|691.22|695.27|692.47|696.27|693.47|693.02|690.22|0
1660694700000|2022-08-17 00:05:00|695.02|692.22|693.27|690.47|695.02|692.22|693.27|690.47|0
1660695000000|2022-08-17 00:10:00|693.4|690.6|691.02|688.22|693.52|690.72|690.77|687.97|0
1660695300000|2022-08-17 00:15:00|690.77|687.97|689.52|686.72|691.02|688.22|689.27|686.47|0
1660695600000|2022-08-17 00:20:00|689.27|686.47|691.27|688.47|692.02|689.22|689.02|686.22|0
1660695900000|2022-08-17 00:25:00|691.52|688.72|694.15|691.35|694.27|691.47|691.52|688.72|0
1660696200000|2022-08-17 00:30:00|694.02|691.22|692.77|689.97|694.77|691.97|692.27|689.47|0
1660696500000|2022-08-17 00:35:00|692.52|689.72|694.27|691.47|694.52|691.72|692.52|689.72|0
1660696800000|2022-08-17 00:40:00|694.02|691.22|695.27|692.47|695.27|692.47|694.02|691.22|0
1660697100000|2022-08-17 00:45:00|695.15|692.35|693.77|690.97|695.52|692.72|693.65|690.85|0
1660697400000|2022-08-17 00:50:00|693.52|690.72|693.77|690.97|694.02|691.22|693.52|690.72|0
1660697700000|2022-08-17 00:55:00|693.52|690.72|693.27|690.47|693.77|690.97|692.77|689.97|0
1660698000000|2022-08-17 01:00:00|693.4|690.6|695.52|692.72|696.27|693.47|693.27|690.47|0
1660698300000|2022-08-17 01:05:00|695.65|692.85|695.52|692.72|696.02|693.22|695.27|692.47|0
1660698600000|2022-08-17 01:10:00|695.65|692.85|694.27|691.47|695.65|692.85|693.77|690.97|0
1660698900000|2022-08-17 01:15:00|694.02|691.22|694.52|691.72|695.02|692.22|693.52|690.72|0
1660699200000|2022-08-17 01:20:00|694.65|691.85|694.77|691.97|695.02|692.22|694.27|691.47|0
1660699500000|2022-08-17 01:25:00|694.52|691.72|695.27|692.47|696.15|693.35|694.27|691.47|0
1660699800000|2022-08-17 01:30:00|695.02|692.22|694.52|691.72|695.52|692.72|694.02|691.22|0
1660700100000|2022-08-17 01:35:00|694.4|691.6|696.52|693.72|697.02|694.22|694.27|691.47|0
1660700400000|2022-08-17 01:40:00|696.77|693.97|696.52|693.72|696.77|693.97|695.52|692.72|0
1660700700000|2022-08-17 01:45:00|696.27|693.47|696.27|693.47|697.27|694.47|695.77|692.97|0
1660701000000|2022-08-17 01:50:00|696.02|693.22|694.27|691.47|696.27|693.47|694.27|691.47|0
1660701300000|2022-08-17 01:55:00|694.02|691.22|693.77|690.97|695.02|692.22|693.27|690.47|0
1660701600000|2022-08-17 02:00:00|693.52|690.72|694.27|691.47|694.77|691.97|693.4|690.6|0
1660701900000|2022-08-17 02:05:00|694.4|691.6|694.77|691.97|695.52|692.72|693.9|691.1|0
1660702200000|2022-08-17 02:10:00|695.02|692.22|695.52|692.72|696.02|693.22|694.52|691.72|0
1660702500000|2022-08-17 02:15:00|695.65|692.85|694.65|691.85|695.77|692.97|694.52|691.72|0
1660702800000|2022-08-17 02:20:00|694.77|691.97|695.27|692.47|695.27|692.47|694.15|691.35|0
1660703100000|2022-08-17 02:25:00|695.52|692.72|694.77|691.97|695.77|692.97|694.52|691.72|0
1660703400000|2022-08-17 02:30:00|694.52|691.72|692.77|689.97|694.65|691.85|692.77|689.97|0
1660703700000|2022-08-17 02:35:00|693.02|690.22|694.77|691.97|695.02|692.22|692.27|689.47|0
1660704000000|2022-08-17 02:40:00|694.52|691.72|695.02|692.22|695.02|692.22|693.27|690.47|0
1660704300000|2022-08-17 02:45:00|694.77|691.97|694.27|691.47|695.02|692.22|694.27|691.47|0
1660704600000|2022-08-17 02:50:00|694.52|691.72|694.52|691.72|695.27|692.47|694.52|691.72|0
1660704900000|2022-08-17 02:55:00|694.77|691.97|694.77|691.97|695.02|692.22|694.4|691.6|0
1660705200000|2022-08-17 03:00:00|694.65|691.85|695.02|692.22|695.02|692.22|694.02|691.22|0
1660705500000|2022-08-17 03:05:00|694.9|692.1|694.27|691.47|695.02|692.22|694.27|691.47|0
1660705800000|2022-08-17 03:10:00|694.02|691.22|693.77|690.97|694.65|691.85|693.77|690.97|0
1660706100000|2022-08-17 03:15:00|694.02|691.22|694.77|691.97|694.77|691.97|693.77|690.97|0
1660706400000|2022-08-17 03:20:00|694.52|691.72|694.9|692.1|694.9|692.1|694.02|691.22|0
1660706700000|2022-08-17 03:25:00|694.77|691.97|694.02|691.22|695.02|692.22|693.77|690.97|0
1660707000000|2022-08-17 03:30:00|693.9|691.1|694.77|691.97|695.02|692.22|693.9|691.1|0
1660707300000|2022-08-17 03:35:00|695.02|692.22|694.77|691.97|695.77|692.97|694.77|691.97|0
1660707600000|2022-08-17 03:40:00|694.52|691.72|694.77|691.97|695.02|692.22|694.52|691.72|0
1660707900000|2022-08-17 03:45:00|694.9|692.1|695.02|692.22|695.27|692.47|694.77|691.97|0
1660708200000|2022-08-17 03:50:00|695.27|692.47|694.27|691.47|695.27|692.47|694.27|691.47|0
1660708500000|2022-08-17 03:55:00|694.02|691.22|694.02|691.22|694.77|691.97|694.02|691.22|0
1660708800000|2022-08-17 04:00:00|693.77|690.97|693.02|690.22|693.77|690.97|693.02|690.22|0
1660709100000|2022-08-17 04:05:00|693.15|690.35|693.27|690.47|693.27|690.47|692.77|689.97|0
1660709400000|2022-08-17 04:10:00|693.02|690.22|693.02|690.22|693.15|690.35|692.77|689.97|0
1660709700000|2022-08-17 04:15:00|693.15|690.35|693.27|690.47|693.27|690.47|693.02|690.22|0
1660710000000|2022-08-17 04:20:00|693.52|690.72|693.27|690.47|693.77|690.97|693.27|690.47|0
1660710300000|2022-08-17 04:25:00|693.02|690.22|692.52|689.72|693.02|690.22|692.52|689.72|0
1660710600000|2022-08-17 04:30:00|692.27|689.47|691.52|688.72|692.27|689.47|691.52|688.72|0
1660710900000|2022-08-17 04:35:00|691.65|688.85|691.77|688.97|691.77|688.97|691.02|688.22|0
1660711200000|2022-08-17 04:40:00|691.65|688.85|690.52|687.72|691.65|688.85|690.52|687.72|0
1660711500000|2022-08-17 04:45:00|690.65|687.85|691.27|688.47|691.27|688.47|690.65|687.85|0
1660711800000|2022-08-17 04:50:00|691.15|688.35|691.02|688.22|691.27|688.47|690.9|688.1|0
1660712100000|2022-08-17 04:55:00|690.9|688.1|690.77|687.97|690.9|688.1|690.27|687.47|0
1660712400000|2022-08-17 05:00:00|690.27|687.47|688.52|685.72|690.27|687.47|688.52|685.72|0
1660712700000|2022-08-17 05:05:00|688.27|685.47|689.52|686.72|689.77|686.97|688.27|685.47|0
1660713000000|2022-08-17 05:10:00|689.4|686.6|688.77|685.97|689.4|686.6|688.27|685.47|0
1660713300000|2022-08-17 05:15:00|689.02|686.22|688.52|685.72|689.27|686.47|688.52|685.72|0
1660713600000|2022-08-17 05:20:00|688.65|685.85|689.02|686.22|689.02|686.22|688.02|685.22|0
1660713900000|2022-08-17 05:25:00|688.9|686.1|689.77|686.97|690.02|687.22|688.52|685.72|0
1660714200000|2022-08-17 05:30:00|689.65|686.85|689.27|686.47|690.27|687.47|689.27|686.47|0
1660714500000|2022-08-17 05:35:00|689.52|686.72|690.02|687.22|690.02|687.22|688.77|685.97|0
1660714800000|2022-08-17 05:40:00|689.9|687.1|690.27|687.47|690.52|687.72|689.77|686.97|0
1660715100000|2022-08-17 05:45:00|690.52|687.72|690.77|687.97|691.77|688.97|690.02|687.22|0
1660715400000|2022-08-17 05:50:00|691.02|688.22|689.9|687.1|691.15|688.35|689.77|686.97|0
1660715700000|2022-08-17 05:55:00|689.77|686.97|687.27|684.47|689.77|686.97|686.77|683.97|0
1660716000000|2022-08-17 06:00:00|687.52|684.72|689.02|686.22|689.27|686.47|687.27|684.47|0
1660716300000|2022-08-17 06:05:00|688.77|685.97|691.52|688.72|691.52|688.72|688.77|685.97|0
1660716600000|2022-08-17 06:10:00|691.27|688.47|692.77|689.97|693.52|690.72|691.15|688.35|0
1660716900000|2022-08-17 06:15:00|693.02|690.22|694.52|691.72|695.27|692.47|692.27|689.47|0
1660717200000|2022-08-17 06:20:00|694.77|691.97|694.02|691.22|694.77|691.97|693.77|690.97|0
1660717500000|2022-08-17 06:25:00|693.9|691.1|693.52|690.72|694.02|691.22|692.27|689.47|0
1660717800000|2022-08-17 06:30:00|693.27|690.47|694.52|691.72|694.77|691.97|693.02|690.22|0
1660718100000|2022-08-17 06:35:00|694.27|691.47|697.02|694.22|697.15|694.35|694.27|691.47|0
1660718400000|2022-08-17 06:40:00|696.77|693.97|695.65|692.85|697.27|694.47|695.52|692.72|0
1660718700000|2022-08-17 06:45:00|695.77|692.97|696.65|693.85|697.27|694.47|695.52|692.72|0
1660719000000|2022-08-17 06:50:00|696.77|693.97|696.27|693.47|696.77|693.97|695.52|692.72|0
1660719300000|2022-08-17 06:55:00|696.15|693.35|696.77|693.97|696.77|693.97|696.02|693.22|0
1660719600000|2022-08-17 07:00:00|696.4|693.6|697.9|695.1|698.02|695.22|695.77|692.97|0
1660719900000|2022-08-17 07:05:00|697.57|695.17|698.32|695.92|699.82|697.42|697.57|695.17|0
1660720200000|2022-08-17 07:10:00|698.82|696.42|699.57|697.17|700.07|697.67|698.32|695.92|0
1660720500000|2022-08-17 07:15:00|700.07|697.67|700.82|698.42|700.82|698.42|698.82|696.42|0
1660720800000|2022-08-17 07:20:00|701.07|698.67|698.82|696.42|701.07|698.67|697.95|695.55|0
1660721100000|2022-08-17 07:25:00|698.57|696.17|696.2|693.8|699.82|697.42|696.2|693.8|0
1660721400000|2022-08-17 07:30:00|696.07|693.67|698.57|696.17|699.07|696.67|696.07|693.67|0
1660721700000|2022-08-17 07:35:00|698.32|695.92|700.57|698.17|700.57|698.17|697.32|694.92|0
1660722000000|2022-08-17 07:40:00|701.07|698.67|702.82|700.42|703.07|700.67|700.82|698.42|0
1660722300000|2022-08-17 07:45:00|703.07|700.67|703.82|701.42|704.07|701.67|701.2|698.8|0
1660722600000|2022-08-17 07:50:00|703.57|701.17|703.57|701.17|704.07|701.67|702.07|699.67|0
1660722900000|2022-08-17 07:55:00|703.82|701.42|703.82|701.42|704.07|701.67|702.82|700.42|0
1660723200000|2022-08-17 08:00:00|704.07|701.67|705.32|702.92|707.57|705.17|704.07|701.67|0
1660723500000|2022-08-17 08:05:00|705.57|703.17|705.82|703.42|706.82|704.42|704.95|702.55|0
1660723800000|2022-08-17 08:10:00|705.95|703.55|703.07|700.67|707.57|705.17|702.7|700.3|0
1660724100000|2022-08-17 08:15:00|703.57|701.17|705.82|703.42|705.82|703.42|702.82|700.42|0
1660724400000|2022-08-17 08:20:00|705.57|703.17|704.32|701.92|707.07|704.67|704.32|701.92|0
1660724700000|2022-08-17 08:25:00|704.57|702.17|707.57|705.17|707.57|705.17|704.57|702.17|0
1660725000000|2022-08-17 08:30:00|708.07|705.67|707.82|705.42|708.32|705.92|707.32|704.92|0
1660725300000|2022-08-17 08:35:00|708.07|705.67|708.57|706.17|709.82|707.42|707.82|705.42|0
1660725600000|2022-08-17 08:40:00|708.32|705.92|709.07|706.67|709.32|706.92|707.32|704.92|0
1660725900000|2022-08-17 08:45:00|708.82|706.42|710.82|708.42|710.82|708.42|708.07|705.67|0
1660726200000|2022-08-17 08:50:00|710.57|708.17|708.57|706.17|710.57|708.17|708.32|705.92|0
1660726500000|2022-08-17 08:55:00|708.32|705.92|710.32|707.92|710.82|708.42|708.32|705.92|0
1660726800000|2022-08-17 09:00:00|710.7|708.3|709.07|706.67|710.82|708.42|708.07|705.67|0
1660727100000|2022-08-17 09:05:00|708.57|706.17|708.7|706.3|709.07|706.67|707.57|705.17|0
1660727400000|2022-08-17 09:10:00|708.82|706.42|709.82|707.42|710.07|707.67|708.57|706.17|0
1660727700000|2022-08-17 09:15:00|709.7|707.3|710.57|708.17|710.82|708.42|709.57|707.17|0
1660728000000|2022-08-17 09:20:00|710.82|708.42|710.32|707.92|711.07|708.67|709.82|707.42|0
1660728300000|2022-08-17 09:25:00|710.07|707.67|708.57|706.17|710.32|707.92|707.95|705.55|0
1660728600000|2022-08-17 09:30:00|708.82|706.42|711.32|708.92|711.82|709.42|708.32|705.92|0
1660728900000|2022-08-17 09:35:00|711.45|709.05|711.07|708.67|712.32|709.92|710.32|707.92|0
1660729200000|2022-08-17 09:40:00|711.32|708.92|711.82|709.42|712.07|709.67|709.82|707.42|0
1660729500000|2022-08-17 09:45:00|712.07|709.67|714.07|711.67|714.07|711.67|711.57|709.17|0
1660729800000|2022-08-17 09:50:00|714.32|711.92|716.32|713.92|717.07|714.67|714.07|711.67|0
1660730100000|2022-08-17 09:55:00|716.57|714.17|715.82|713.42|717.32|714.92|715.57|713.17|0
1660730400000|2022-08-17 10:00:00|716.32|713.92|716.82|714.42|718.07|715.67|715.57|713.17|0
1660730700000|2022-08-17 10:05:00|716.7|714.3|717.45|715.05|717.45|715.05|716.32|713.92|0
1660731000000|2022-08-17 10:10:00|717.57|715.17|718.32|715.92|718.82|716.42|716.82|714.42|0
1660731300000|2022-08-17 10:15:00|717.57|715.17|720.32|717.92|720.57|718.17|717.57|715.17|0
1660731600000|2022-08-17 10:20:00|720.07|717.67|720.82|718.42|720.82|718.42|718.82|716.42|0
1660731900000|2022-08-17 10:25:00|721.07|718.67|720.07|717.67|722.82|720.42|720.07|717.67|0
1660732200000|2022-08-17 10:30:00|720.2|717.8|720.07|717.67|725.07|722.67|719.82|717.42|0
1660732500000|2022-08-17 10:35:00|719.82|717.42|720.57|718.17|721.57|719.17|719.82|717.42|0
1660732800000|2022-08-17 10:40:00|720.7|718.3|723.57|721.17|724.57|722.17|720.7|718.3|0
1660733100000|2022-08-17 10:45:00|723.82|721.42|724.57|722.17|725.57|723.17|723.07|720.67|0
1660733400000|2022-08-17 10:50:00|724.32|721.92|724.07|721.67|724.57|722.17|723.57|721.17|0
1660733700000|2022-08-17 10:55:00|723.82|721.42|722.07|719.67|725.07|722.67|721.95|719.55|0
1660734000000|2022-08-17 11:00:00|721.57|719.17|723.32|720.92|724.07|721.67|720.45|718.05|0
1660734300000|2022-08-17 11:05:00|723.07|720.67|725.07|722.67|725.57|723.17|722.57|720.17|0
1660734600000|2022-08-17 11:10:00|724.95|722.55|726.07|723.67|726.07|723.67|723.57|721.17|0
1660734900000|2022-08-17 11:15:00|726.45|724.05|727.57|725.17|729.82|727.42|725.45|723.05|0
1660735200000|2022-08-17 11:20:00|727.82|725.42|725.95|723.55|728.57|726.17|725.07|722.67|0
1660735500000|2022-08-17 11:25:00|726.07|723.67|727.82|725.42|728.57|726.17|725.57|723.17|0
1660735800000|2022-08-17 11:30:00|728.07|725.67|728.07|725.67|731.57|729.17|727.82|725.42|0
1660736100000|2022-08-17 11:35:00|728.32|725.92|729.07|726.67|730.57|728.17|727.32|724.92|0
1660736400000|2022-08-17 11:40:00|729.2|726.8|729.82|727.42|730.57|728.17|728.57|726.17|0
1660736700000|2022-08-17 11:45:00|729.95|727.55|729.82|727.42|730.32|727.92|729.32|726.92|0
1660737000000|2022-08-17 11:50:00|729.57|727.17|728.57|726.17|730.57|728.17|728.57|726.17|0
1660737300000|2022-08-17 11:55:00|728.32|725.92|728.2|725.8|729.32|726.92|727.82|725.42|0
1660737600000|2022-08-17 12:00:00|728.07|725.67|726.32|723.92|728.2|725.8|725.32|722.92|0
1660737900000|2022-08-17 12:05:00|726.57|724.17|726.32|723.92|727.57|725.17|725.57|723.17|0
1660738200000|2022-08-17 12:10:00|726.07|723.67|726.82|724.42|727.82|725.42|724.32|721.92|0
1660738500000|2022-08-17 12:15:00|727.07|724.67|725.32|722.92|727.57|725.17|725.32|722.92|0
1660738800000|2022-08-17 12:20:00|725.07|722.67|728.82|726.42|729.57|727.17|724.82|722.42|0
1660739100000|2022-08-17 12:25:00|729.07|726.67|728.95|726.55|730.32|727.92|728.32|725.92|0
1660739400000|2022-08-17 12:30:00|733.57|731.17|731.45|729.05|734.82|732.42|727.07|724.67|0
1660739700000|2022-08-17 12:35:00|731.32|728.92|727.57|725.17|731.57|729.17|726.57|724.17|0
1660740000000|2022-08-17 12:40:00|727.32|724.92|727.57|725.17|728.57|726.17|725.32|722.92|0
1660740300000|2022-08-17 12:45:00|727.82|725.42|727.07|724.67|729.82|727.42|726.32|723.92|0
1660740600000|2022-08-17 12:50:00|727.32|724.92|732.32|729.92|732.32|729.92|725.07|722.67|0
1660740900000|2022-08-17 12:55:00|732.57|730.17|731.82|729.42|733.32|730.92|730.57|728.17|0
1660741200000|2022-08-17 13:00:00|731.7|729.3|732.57|730.17|734.57|732.17|730.82|728.42|0
1660741500000|2022-08-17 13:05:00|732.32|729.92|728.32|725.92|732.57|730.17|727.82|725.42|0
1660741800000|2022-08-17 13:10:00|728.07|725.67|731.32|728.92|732.82|730.42|727.95|725.55|0
1660742100000|2022-08-17 13:15:00|731.45|729.05|731.32|728.92|733.32|730.92|730.07|727.67|0
1660742400000|2022-08-17 13:20:00|731.07|728.67|728.32|725.92|731.45|729.05|728.07|725.67|0
1660742700000|2022-08-17 13:25:00|728.7|726.3|732.82|730.42|732.82|730.42|728.7|726.3|0
1660743000000|2022-08-17 13:30:00|731.82|729.42|725.57|723.17|732.07|729.67|723.82|721.42|0
1660743300000|2022-08-17 13:35:00|727.32|724.92|724.57|722.17|727.32|724.92|717.32|714.92|0
1660743600000|2022-08-17 13:40:00|724.82|722.42|728.32|725.92|731.57|729.17|724.82|722.42|0
1660743900000|2022-08-17 13:45:00|728.07|725.67|725.82|723.42|729.82|727.42|725.07|722.67|0
1660744200000|2022-08-17 13:50:00|726.07|723.67|723.82|721.42|729.57|727.17|722.32|719.92|0
1660744500000|2022-08-17 13:55:00|723.32|720.92|721.57|719.17|724.57|722.17|720.32|717.92|0
1660744800000|2022-08-17 14:00:00|721.7|719.3|722.07|719.67|726.07|723.67|721.57|719.17|0
1660745100000|2022-08-17 14:05:00|721.32|718.92|723.07|720.67|723.57|721.17|716.32|713.92|0
1660745400000|2022-08-17 14:10:00|723.57|721.17|728.82|726.42|730.07|727.67|721.57|719.17|0
1660745700000|2022-08-17 14:15:00|729.07|726.67|727.82|725.42|732.07|729.67|726.07|723.67|0
1660746000000|2022-08-17 14:20:00|727.57|725.17|726.82|724.42|727.82|725.42|723.82|721.42|0
1660746300000|2022-08-17 14:25:00|726.32|723.92|725.57|723.17|727.07|724.67|724.07|721.67|0
1660746600000|2022-08-17 14:30:00|726.07|723.67|726.57|724.17|728.57|726.17|724.32|721.92|0
1660746900000|2022-08-17 14:35:00|726.07|723.67|730.82|728.42|734.82|732.42|726.07|723.67|0
1660747200000|2022-08-17 14:40:00|731.07|728.67|727.07|724.67|731.07|728.67|726.07|723.67|0
1660747500000|2022-08-17 14:45:00|726.82|724.42|727.32|724.92|727.57|725.17|723.57|721.17|0
1660747800000|2022-08-17 14:50:00|727.57|725.17|736.57|734.17|737.32|734.92|727.32|724.92|0
1660748100000|2022-08-17 14:55:00|736.82|734.42|736.57|734.17|737.57|735.17|734.32|731.92|0
1660748400000|2022-08-17 15:00:00|736.32|733.92|733.57|731.17|736.32|733.92|732.32|729.92|0
1660748700000|2022-08-17 15:05:00|733.82|731.42|734.82|732.42|736.82|734.42|732.57|730.17|0
1660749000000|2022-08-17 15:10:00|735.07|732.67|735.32|732.92|735.82|733.42|731.32|728.92|0
1660749300000|2022-08-17 15:15:00|735.07|732.67|732.57|730.17|738.32|735.92|732.07|729.67|0
1660749600000|2022-08-17 15:20:00|732.32|729.92|729.82|727.42|733.32|730.92|728.82|726.42|0
1660749900000|2022-08-17 15:25:00|728.82|726.42|730.07|727.67|732.82|730.42|728.82|726.42|0
1660750200000|2022-08-17 15:30:00|729.82|727.42|732.82|730.42|733.57|731.17|726.57|724.17|0
1660750500000|2022-08-17 15:35:00|733.07|730.67|736.07|733.67|736.82|734.42|732.07|729.67|0
1660750800000|2022-08-17 15:40:00|735.82|733.42|741.82|739.42|743.32|740.92|735.07|732.67|0
1660751100000|2022-08-17 15:45:00|742.07|739.67|744.07|741.67|746.07|743.67|741.32|738.92|0
1660751400000|2022-08-17 15:50:00|744.32|741.92|741.82|739.42|744.82|742.42|741.57|739.17|0
1660751700000|2022-08-17 15:55:00|741.57|739.17|742.82|740.42|743.32|740.92|740.57|738.17|0
1660752000000|2022-08-17 16:00:00|742.57|740.17|738.32|735.92|742.82|740.42|738.07|735.67|0
1660752300000|2022-08-17 16:05:00|738.07|735.67|738.07|735.67|738.32|735.92|734.57|732.17|0
1660752600000|2022-08-17 16:10:00|738.32|735.92|738.32|735.92|739.57|737.17|737.57|735.17|0
1660752900000|2022-08-17 16:15:00|738.2|735.8|735.32|732.92|738.32|735.92|735.07|732.67|0
1660753200000|2022-08-17 16:20:00|735.57|733.17|731.32|728.92|736.57|734.17|731.07|728.67|0
1660753500000|2022-08-17 16:25:00|730.82|728.42|729.07|726.67|732.82|730.42|729.07|726.67|0
1660753800000|2022-08-17 16:30:00|729.32|726.92|729.57|727.17|731.07|728.67|729.07|726.67|0
1660754100000|2022-08-17 16:35:00|729.82|727.42|725.57|723.17|730.07|727.67|723.07|720.67|0
1660754400000|2022-08-17 16:40:00|725.82|723.42|725.07|722.67|727.32|724.92|724.07|721.67|0
1660754700000|2022-08-17 16:45:00|725.32|722.92|726.07|723.67|726.32|723.92|723.57|721.17|0
1660755000000|2022-08-17 16:50:00|725.82|723.42|726.82|724.42|727.57|725.17|725.32|722.92|0
1660755300000|2022-08-17 16:55:00|726.57|724.17|726.32|723.92|727.82|725.42|725.32|722.92|0
1660755600000|2022-08-17 17:00:00|726.82|724.42|726.82|724.42|730.57|728.17|726.07|723.67|0
1660755900000|2022-08-17 17:05:00|727.07|724.67|728.57|726.17|728.57|726.17|724.57|722.17|0
1660756200000|2022-08-17 17:10:00|728.32|725.92|725.57|723.17|728.32|725.92|724.7|722.3|0
1660756500000|2022-08-17 17:15:00|725.07|722.67|728.32|725.92|728.57|726.17|723.32|720.92|0
1660756800000|2022-08-17 17:20:00|728.07|725.67|727.32|724.92|728.07|725.67|724.57|722.17|0
1660757100000|2022-08-17 17:25:00|727.07|724.67|722.32|719.92|727.32|724.92|721.82|719.42|0
1660757400000|2022-08-17 17:30:00|722.57|720.17|724.07|721.67|726.07|723.67|720.07|717.67|0
1660757700000|2022-08-17 17:35:00|723.82|721.42|723.57|721.17|726.07|723.67|723.32|720.92|0
1660758000000|2022-08-17 17:40:00|723.82|721.42|724.32|721.92|724.32|721.92|721.57|719.17|0
1660758300000|2022-08-17 17:45:00|724.07|721.67|723.32|720.92|725.07|722.67|723.07|720.67|0
1660758600000|2022-08-17 17:50:00|723.57|721.17|723.57|721.17|723.57|721.17|721.07|718.67|0
1660758900000|2022-08-17 17:55:00|723.82|721.42|724.32|721.92|725.57|723.17|722.82|720.42|0
1660759200000|2022-08-17 18:00:00|724.7|722.3|715.57|713.17|726.82|724.42|706.82|704.42|0
1660759500000|2022-08-17 18:05:00|716.07|713.67|710.32|707.92|722.32|719.92|707.07|704.67|0
1660759800000|2022-08-17 18:10:00|710.07|707.67|703.82|701.42|714.07|711.67|703.82|701.42|0
1660760100000|2022-08-17 18:15:00|702.32|699.92|707.07|704.67|710.07|707.67|699.82|697.42|0
1660760400000|2022-08-17 18:20:00|707.32|704.92|710.82|708.42|715.57|713.17|706.57|704.17|0
1660760700000|2022-08-17 18:25:00|710.57|708.17|705.32|702.92|713.32|710.92|704.57|702.17|0
1660761000000|2022-08-17 18:30:00|704.82|702.42|702.32|699.92|707.57|705.17|701.07|698.67|0
1660761300000|2022-08-17 18:35:00|701.82|699.42|696.57|694.17|701.82|699.42|696.07|693.67|0
1660761600000|2022-08-17 18:40:00|697.07|694.67|707.57|705.17|707.57|705.17|697.07|694.67|0
1660761900000|2022-08-17 18:45:00|707.82|705.42|707.82|705.42|710.82|708.42|705.82|703.42|0
1660762200000|2022-08-17 18:50:00|707.95|705.55|710.82|708.42|712.07|709.67|706.57|704.17|0
1660762500000|2022-08-17 18:55:00|711.07|708.67|713.32|710.92|713.57|711.17|708.07|705.67|0
1660762800000|2022-08-17 19:00:00|713.82|711.42|708.57|706.17|714.57|712.17|708.32|705.92|0
1660763100000|2022-08-17 19:05:00|708.82|706.42|713.57|711.17|714.32|711.92|705.82|703.42|0
1660763400000|2022-08-17 19:10:00|713.45|711.05|722.82|720.42|727.32|724.92|712.32|709.92|0
1660763700000|2022-08-17 19:15:00|722.57|720.17|725.06|722.18|725.57|723.17|721.82|719.42|0
1660764000000|2022-08-17 19:20:00|725.31|722.43|721.06|718.18|727.56|724.68|720.31|717.43|0
1660764300000|2022-08-17 19:25:00|720.81|717.93|720.06|717.18|724.06|721.18|717.81|714.93|0
1660764600000|2022-08-17 19:30:00|720.94|718.06|722.94|720.06|724.81|721.93|720.56|717.68|0
1660764900000|2022-08-17 19:35:00|722.81|719.93|721.81|718.93|723.56|720.68|719.31|716.43|0
1660765200000|2022-08-17 19:40:00|721.69|718.81|720.06|717.18|722.31|719.43|718.81|715.93|0
1660765500000|2022-08-17 19:45:00|720.56|717.68|725.81|722.93|726.31|723.43|720.56|717.68|0
1660765800000|2022-08-17 19:50:00|724.31|721.43|723.06|720.18|729.81|726.93|722.81|719.93|0
1660766100000|2022-08-17 19:55:00|723.81|720.93|724.07|721.67|726.57|724.17|722.57|720.17|0
1660766400000|2022-08-17 20:00:00|723.82|721.42|722.32|719.92|724.82|722.42|721.82|719.42|0
1660766700000|2022-08-17 20:05:00|722.57|720.17|721.07|718.67|723.07|720.67|721.07|718.67|0
1660767000000|2022-08-17 20:10:00|721.32|718.92|720.32|717.92|721.57|719.17|719.82|717.42|0
1660767300000|2022-08-17 20:15:00|720.77|717.97|721.02|718.22|721.77|718.97|720.77|717.97|0
1660767600000|2022-08-17 20:20:00|721.27|718.47|721.27|718.47|721.27|718.47|721.02|718.22|0
1660767900000|2022-08-17 20:25:00|721.52|718.72|721.02|718.22|721.52|718.72|721.02|718.22|0
1660768200000|2022-08-17 20:30:00|720.77|717.97|720.77|717.97|720.77|717.97|720.27|717.47|0
1660768500000|2022-08-17 20:35:00|720.52|717.72|720.65|717.85|721.02|718.22|720.52|717.72|0
1660768800000|2022-08-17 20:40:00|720.52|717.72|720.27|717.47|721.02|718.22|720.02|717.22|0
1660769100000|2022-08-17 20:45:00|720.15|717.35|720.52|717.72|720.52|717.72|720.02|717.22|0
1660769400000|2022-08-17 20:50:00|720.27|717.47|721.27|718.47|721.27|718.47|720.27|717.47|0
1660769700000|2022-08-17 20:55:00|720.77|717.97|720.4|717.6|721.27|718.47|720.02|717.22|0
1660770000000|2022-08-17 21:00:00|720.51|717.71|720.83|718.03|720.9|718.1|720.43|717.63|0
1660770300000|2022-08-17 21:05:00|720.65|717.85|721.27|718.47|721.27|718.47|720.54|717.74|0
1660770600000|2022-08-17 21:10:00|721.12|718.32|721.27|718.47|721.27|718.47|721.12|718.32|0
1660770900000|2022-08-17 21:15:00|721.3|718.5|721.19|718.39|721.3|718.5|721.12|718.32|0
1660771200000|2022-08-17 21:20:00|721.23|718.43|721.27|718.47|721.27|718.47|721.01|718.21|0
1660771500000|2022-08-17 21:25:00|721.3|718.5|721.08|718.28|721.34|718.54|721.08|718.28|0
1660771800000|2022-08-17 21:30:00|721.16|718.36|721.05|718.25|721.16|718.36|721.01|718.21|0
1660772100000|2022-08-17 21:35:00|721.16|718.36|721.34|718.54|721.41|718.61|721.16|718.36|0
1660772400000|2022-08-17 21:40:00|721.37|718.57|721.92|719.12|721.99|719.19|721.37|718.57|0
1660772700000|2022-08-17 21:45:00|721.88|719.08|721.99|719.19|721.99|719.19|721.81|719.01|0
1660773000000|2022-08-17 21:50:00|721.95|719.15|721.95|719.15|722.06|719.26|721.95|719.15|0
1660773300000|2022-08-17 21:55:00|721.99|719.19|722.06|719.26|722.21|719.41|721.99|719.19|0
1660773600000|2022-08-17 22:00:00|722.4|719.6|726.27|723.47|726.77|723.97|722.4|719.6|0
1660773900000|2022-08-17 22:05:00|726.02|723.22|725.77|722.97|726.77|723.97|725.4|722.6|0
1660774200000|2022-08-17 22:10:00|725.52|722.72|726.02|723.22|726.02|723.22|724.52|721.72|0
1660774500000|2022-08-17 22:15:00|725.9|723.1|725.9|723.1|726.02|723.22|725.27|722.47|0
1660774800000|2022-08-17 22:20:00|725.77|722.97|725.15|722.35|726.02|723.22|724.9|722.1|0
1660775100000|2022-08-17 22:25:00|725.27|722.47|725.02|722.22|725.77|722.97|724.77|721.97|0
1660775400000|2022-08-17 22:30:00|724.9|722.1|725.52|722.72|725.52|722.72|724.77|721.97|0
1660775700000|2022-08-17 22:35:00|725.65|722.85|727.15|724.35|727.27|724.47|725.65|722.85|0
1660776000000|2022-08-17 22:40:00|727.9|725.1|728.77|725.97|729.02|726.22|727.77|724.97|0
1660776300000|2022-08-17 22:45:00|728.52|725.72|729.27|726.47|729.27|726.47|728.02|725.22|0
1660776600000|2022-08-17 22:50:00|729.52|726.72|728.77|725.97|730.02|727.22|728.77|725.97|0
1660776900000|2022-08-17 22:55:00|729.02|726.22|729.02|726.22|729.27|726.47|728.77|725.97|0
1660777200000|2022-08-17 23:00:00|729.15|726.35|729.9|727.1|730.52|727.72|729.02|726.22|0
1660777500000|2022-08-17 23:05:00|730.02|727.22|730.52|727.72|730.9|728.1|730.02|727.22|0
1660777800000|2022-08-17 23:10:00|730.77|727.97|731.02|728.22|731.02|728.22|730.52|727.72|0
1660778100000|2022-08-17 23:15:00|730.77|727.97|733.27|730.47|733.27|730.47|730.77|727.97|0
1660778400000|2022-08-17 23:20:00|733.02|730.22|732.65|729.85|733.02|730.22|731.02|728.22|0
1660778700000|2022-08-17 23:25:00|732.52|729.72|732.77|729.97|733.27|730.47|732.02|729.22|0
1660779000000|2022-08-17 23:30:00|733.02|730.22|733.65|730.85|733.77|730.97|732.27|729.47|0
1660779300000|2022-08-17 23:35:00|733.52|730.72|733.52|730.72|733.77|730.97|732.77|729.97|0
1660779600000|2022-08-17 23:40:00|733.4|730.6|731.77|728.97|733.52|730.72|731.77|728.97|0
1660779900000|2022-08-17 23:45:00|731.65|728.85|731.52|728.72|731.77|728.97|730.52|727.72|0
1660780200000|2022-08-17 23:50:00|731.27|728.47|732.52|729.72|734.02|731.22|731.02|728.22|0
1660780500000|2022-08-17 23:55:00|732.27|729.47|732.02|729.22|732.52|729.72|731.02|728.22|0
1660780800000|2022-08-18 00:00:00|732.52|729.72|733.52|730.72|733.77|730.97|731.77|728.97|0
1660781100000|2022-08-18 00:05:00|733.27|730.47|733.52|730.72|733.77|730.97|732.27|729.47|0
1660781400000|2022-08-18 00:10:00|733.4|730.6|734.52|731.72|734.77|731.97|733.4|730.6|0
1660781700000|2022-08-18 00:15:00|734.27|731.47|732.27|729.47|734.27|731.47|732.02|729.22|0
1660782000000|2022-08-18 00:20:00|732.02|729.22|734.02|731.22|734.02|731.22|731.77|728.97|0
1660782300000|2022-08-18 00:25:00|734.15|731.35|735.27|732.47|735.27|732.47|734.02|731.22|0
1660782600000|2022-08-18 00:30:00|735.52|732.72|736.15|733.35|736.52|733.72|734.52|731.72|0
1660782900000|2022-08-18 00:35:00|736.27|733.47|734.77|731.97|736.27|733.47|734.77|731.97|0
1660783200000|2022-08-18 00:40:00|735.02|732.22|734.27|731.47|735.02|732.22|733.52|730.72|0
1660783500000|2022-08-18 00:45:00|734.52|731.72|733.52|730.72|734.77|731.97|733.02|730.22|0
1660783800000|2022-08-18 00:50:00|733.77|730.97|732.52|729.72|734.02|731.22|732.02|729.22|0
1660784100000|2022-08-18 00:55:00|732.4|729.6|732.52|729.72|733.27|730.47|732.27|729.47|0
1660784400000|2022-08-18 01:00:00|732.77|729.97|729.77|726.97|733.15|730.35|729.77|726.97|0
1660784700000|2022-08-18 01:05:00|729.52|726.72|730.02|727.22|730.27|727.47|729.02|726.22|0
1660785000000|2022-08-18 01:10:00|729.9|727.1|729.27|726.47|730.27|727.47|729.02|726.22|0
1660785300000|2022-08-18 01:15:00|729.02|726.22|726.52|723.72|729.27|726.47|726.52|723.72|0
1660785600000|2022-08-18 01:20:00|726.77|723.97|727.27|724.47|727.77|724.97|726.27|723.47|0
1660785900000|2022-08-18 01:25:00|727.02|724.22|728.27|725.47|729.27|726.47|727.02|724.22|0
1660786200000|2022-08-18 01:30:00|728.52|725.72|729.02|726.22|729.52|726.72|727.77|724.97|0
1660786500000|2022-08-18 01:35:00|728.77|725.97|730.27|727.47|730.52|727.72|728.52|725.72|0
1660786800000|2022-08-18 01:40:00|730.52|727.72|729.77|726.97|731.15|728.35|729.52|726.72|0
1660787100000|2022-08-18 01:45:00|729.52|726.72|730.27|727.47|731.02|728.22|729.02|726.22|0
1660787400000|2022-08-18 01:50:00|730.77|727.97|732.15|729.35|732.77|729.97|730.52|727.72|0
1660787700000|2022-08-18 01:55:00|732.27|729.47|731.02|728.22|732.52|729.72|731.02|728.22|0
1660788000000|2022-08-18 02:00:00|731.27|728.47|730.02|727.22|731.52|728.72|729.65|726.85|0
1660788300000|2022-08-18 02:05:00|730.15|727.35|727.02|724.22|730.52|727.72|726.27|723.47|0
1660788600000|2022-08-18 02:10:00|727.27|724.47|728.02|725.22|728.15|725.35|726.52|723.72|0
1660788900000|2022-08-18 02:15:00|727.77|724.97|727.4|724.6|728.52|725.72|727.02|724.22|0
1660789200000|2022-08-18 02:20:00|727.27|724.47|728.77|725.97|729.02|726.22|727.27|724.47|0
1660789500000|2022-08-18 02:25:00|729.02|726.22|728.52|725.72|729.02|726.22|728.27|725.47|0
1660789800000|2022-08-18 02:30:00|728.77|725.97|729.02|726.22|729.52|726.72|728.4|725.6|0
1660790100000|2022-08-18 02:35:00|729.27|726.47|728.52|725.72|729.52|726.72|728.27|725.47|0
1660790400000|2022-08-18 02:40:00|728.27|725.47|727.77|724.97|728.52|725.72|727.52|724.72|0
1660790700000|2022-08-18 02:45:00|727.65|724.85|727.52|724.72|728.27|725.47|727.27|724.47|0
1660791000000|2022-08-18 02:50:00|727.77|724.97|727.77|724.97|728.52|725.72|727.4|724.6|0
1660791300000|2022-08-18 02:55:00|728.02|725.22|728.27|725.47|728.52|725.72|727.77|724.97|0
1660791600000|2022-08-18 03:00:00|727.9|725.1|727.77|724.97|728.02|725.22|727.02|724.22|0
1660791900000|2022-08-18 03:05:00|727.65|724.85|727.52|724.72|728.52|725.72|727.02|724.22|0
1660792200000|2022-08-18 03:10:00|727.4|724.6|727.4|724.6|728.02|725.22|727.02|724.22|0
1660792500000|2022-08-18 03:15:00|727.27|724.47|726.52|723.72|727.27|724.47|726.27|723.47|0
1660792800000|2022-08-18 03:20:00|726.77|723.97|727.02|724.22|727.27|724.47|726.52|723.72|0
1660793100000|2022-08-18 03:25:00|727.15|724.35|726.27|723.47|727.27|724.47|726.02|723.22|0
1660793400000|2022-08-18 03:30:00|726.4|723.6|727.27|724.47|727.27|724.47|726.27|723.47|0
1660793700000|2022-08-18 03:35:00|727.52|724.72|729.02|726.22|729.27|726.47|727.52|724.72|0
1660794000000|2022-08-18 03:40:00|729.15|726.35|730.02|727.22|730.27|727.47|728.77|725.97|0
1660794300000|2022-08-18 03:45:00|729.77|726.97|729.02|726.22|729.77|726.97|728.77|725.97|0
1660794600000|2022-08-18 03:50:00|729.27|726.47|729.15|726.35|729.77|726.97|728.77|725.97|0
1660794900000|2022-08-18 03:55:00|729.02|726.22|728.77|725.97|729.27|726.47|728.27|725.47|0
1660795200000|2022-08-18 04:00:00|729.02|726.22|729.27|726.47|729.27|726.47|728.52|725.72|0
1660795500000|2022-08-18 04:05:00|729.52|726.72|728.02|725.22|729.52|726.72|728.02|725.22|0
1660795800000|2022-08-18 04:10:00|728.15|725.35|729.02|726.22|729.02|726.22|728.02|725.22|0
1660796100000|2022-08-18 04:15:00|728.77|725.97|728.02|725.22|728.77|725.97|727.77|724.97|0
1660796400000|2022-08-18 04:20:00|727.9|725.1|727.77|724.97|728.27|725.47|727.77|724.97|0
1660796700000|2022-08-18 04:25:00|727.9|725.1|727.27|724.47|727.9|725.1|727.02|724.22|0
1660797000000|2022-08-18 04:30:00|727.02|724.22|727.27|724.47|727.27|724.47|726.77|723.97|0
1660797300000|2022-08-18 04:35:00|727.52|724.72|728.27|725.47|728.52|725.72|727.52|724.72|0
1660797600000|2022-08-18 04:40:00|728.52|725.72|729.27|726.47|729.77|726.97|728.52|725.72|0
1660797900000|2022-08-18 04:45:00|729.15|726.35|728.77|725.97|729.27|726.47|728.52|725.72|0
1660798200000|2022-08-18 04:50:00|728.52|725.72|729.77|726.97|729.77|726.97|728.52|725.72|0
1660798500000|2022-08-18 04:55:00|730.02|727.22|731.77|728.97|732.02|729.22|730.02|727.22|0
1660798800000|2022-08-18 05:00:00|732.02|729.22|730.77|727.97|732.27|729.47|730.52|727.72|0
1660799100000|2022-08-18 05:05:00|730.52|727.72|729.02|726.22|731.02|728.22|729.02|726.22|0
1660799400000|2022-08-18 05:10:00|729.27|726.47|728.52|725.72|729.27|726.47|728.02|725.22|0
1660799700000|2022-08-18 05:15:00|728.27|725.47|728.27|725.47|728.77|725.97|727.77|724.97|0
1660800000000|2022-08-18 05:20:00|728.52|725.72|729.27|726.47|729.27|726.47|728.27|725.47|0
1660800300000|2022-08-18 05:25:00|729.02|726.22|727.52|724.72|729.02|726.22|727.52|724.72|0
1660800600000|2022-08-18 05:30:00|727.65|724.85|729.02|726.22|730.02|727.22|727.52|724.72|0
1660800900000|2022-08-18 05:35:00|729.27|726.47|729.52|726.72|730.02|727.22|728.52|725.72|0
1660801200000|2022-08-18 05:40:00|729.27|726.47|729.77|726.97|729.77|726.97|729.02|726.22|0
1660801500000|2022-08-18 05:45:00|730.02|727.22|731.27|728.47|731.77|728.97|730.02|727.22|0
1660801800000|2022-08-18 05:50:00|731.02|728.22|732.77|729.97|733.27|730.47|730.27|727.47|0
1660802100000|2022-08-18 05:55:00|733.02|730.22|734.77|731.97|735.02|732.22|732.77|729.97|0
1660802400000|2022-08-18 06:00:00|735.27|732.47|734.52|731.72|737.52|734.72|733.77|730.97|0
1660802700000|2022-08-18 06:05:00|734.77|731.97|733.02|730.22|736.52|733.72|732.65|729.85|0
1660803000000|2022-08-18 06:10:00|732.65|729.85|732.52|729.72|734.27|731.47|732.27|729.47|0
1660803300000|2022-08-18 06:15:00|732.77|729.97|732.02|729.22|733.52|730.72|731.52|728.72|0
1660803600000|2022-08-18 06:20:00|731.77|728.97|733.52|730.72|733.77|730.97|731.52|728.72|0
1660803900000|2022-08-18 06:25:00|733.77|730.97|736.02|733.22|736.27|733.47|733.52|730.72|0
1660804200000|2022-08-18 06:30:00|736.27|733.47|739.02|736.22|739.77|736.97|736.02|733.22|0
1660804500000|2022-08-18 06:35:00|739.27|736.47|738.77|735.97|739.77|736.97|737.02|734.22|0
1660804800000|2022-08-18 06:40:00|738.27|735.47|737.52|734.72|739.77|736.97|737.52|734.72|0
1660805100000|2022-08-18 06:45:00|737.77|734.97|738.52|735.72|738.77|735.97|736.77|733.97|0
1660805400000|2022-08-18 06:50:00|738.02|735.22|740.77|737.97|740.77|737.97|737.77|734.97|0
1660805700000|2022-08-18 06:55:00|740.52|737.72|741.77|738.97|742.77|739.97|740.52|737.72|0
1660806000000|2022-08-18 07:00:00|740.77|737.97|740.02|737.22|741.02|738.22|738.77|735.97|0
1660806300000|2022-08-18 07:05:00|740.07|737.67|736.07|733.67|742.57|740.17|735.82|733.42|0
1660806600000|2022-08-18 07:10:00|736.32|733.92|736.07|733.67|737.2|734.8|735.07|732.67|0
1660806900000|2022-08-18 07:15:00|736.57|734.17|741.2|738.8|741.32|738.92|736.32|733.92|0
1660807200000|2022-08-18 07:20:00|741.82|739.42|737.57|735.17|742.07|739.67|737.2|734.8|0
1660807500000|2022-08-18 07:25:00|737.7|735.3|736.57|734.17|738.82|736.42|735.07|732.67|0
1660807800000|2022-08-18 07:30:00|736.45|734.05|735.57|733.17|737.45|735.05|735.07|732.67|0
1660808100000|2022-08-18 07:35:00|735.7|733.3|735.07|732.67|737.57|735.17|734.57|732.17|0
1660808400000|2022-08-18 07:40:00|735.32|732.92|736.2|733.8|736.32|733.92|733.57|731.17|0
1660808700000|2022-08-18 07:45:00|736.32|733.92|736.32|733.92|737.57|735.17|735.82|733.42|0
1660809000000|2022-08-18 07:50:00|736.07|733.67|737.82|735.42|738.32|735.92|735.82|733.42|0
1660809300000|2022-08-18 07:55:00|737.57|735.17|735.82|733.42|738.32|735.92|735.32|732.92|0
1660809600000|2022-08-18 08:00:00|735.32|732.92|734.2|731.8|736.07|733.67|733.82|731.42|0
1660809900000|2022-08-18 08:05:00|733.82|731.42|733.32|730.92|735.32|732.92|732.07|729.67|0
1660810200000|2022-08-18 08:10:00|733.57|731.17|734.07|731.67|734.82|732.42|733.07|730.67|0
1660810500000|2022-08-18 08:15:00|733.95|731.55|735.57|733.17|735.57|733.17|732.57|730.17|0
1660810800000|2022-08-18 08:20:00|735.7|733.3|736.57|734.17|738.07|735.67|735.7|733.3|0
1660811100000|2022-08-18 08:25:00|736.32|733.92|736.57|734.17|738.07|735.67|736.32|733.92|0
1660811400000|2022-08-18 08:30:00|736.32|733.92|735.95|733.55|737.57|735.17|735.7|733.3|0
1660811700000|2022-08-18 08:35:00|735.82|733.42|736.07|733.67|737.07|734.67|735.07|732.67|0
1660812000000|2022-08-18 08:40:00|735.82|733.42|732.32|729.92|736.7|734.3|732.07|729.67|0
1660812300000|2022-08-18 08:45:00|732.07|729.67|730.57|728.17|732.45|730.05|729.57|727.17|0
1660812600000|2022-08-18 08:50:00|730.82|728.42|731.82|729.42|731.82|729.42|729.57|727.17|0
1660812900000|2022-08-18 08:55:00|732.32|729.92|727.82|725.42|732.57|730.17|727.32|724.92|0
1660813200000|2022-08-18 09:00:00|727.57|725.17|728.07|725.67|728.32|725.92|726.57|724.17|0
1660813500000|2022-08-18 09:05:00|727.95|725.55|725.32|722.92|728.07|725.67|723.57|721.17|0
1660813800000|2022-08-18 09:10:00|725.57|723.17|726.57|724.17|726.57|724.17|724.32|721.92|0
1660814100000|2022-08-18 09:15:00|726.32|723.92|725.32|722.92|726.82|724.42|725.32|722.92|0
1660814400000|2022-08-18 09:20:00|725.57|723.17|725.57|723.17|726.07|723.67|724.32|721.92|0
1660814700000|2022-08-18 09:25:00|725.32|722.92|723.82|721.42|725.57|723.17|722.82|720.42|0
1660815000000|2022-08-18 09:30:00|723.95|721.55|724.57|722.17|725.07|722.67|723.57|721.17|0
1660815300000|2022-08-18 09:35:00|724.07|721.67|722.07|719.67|724.57|722.17|721.57|719.17|0
1660815600000|2022-08-18 09:40:00|722.2|719.8|720.82|718.42|722.57|720.17|720.57|718.17|0
1660815900000|2022-08-18 09:45:00|721.07|718.67|720.57|718.17|722.07|719.67|719.57|717.17|0
1660816200000|2022-08-18 09:50:00|720.82|718.42|718.82|716.42|721.82|719.42|718.82|716.42|0
1660816500000|2022-08-18 09:55:00|719.07|716.67|719.32|716.92|720.32|717.92|718.32|715.92|0
1660816800000|2022-08-18 10:00:00|719.07|716.67|714.82|712.42|719.32|716.92|714.82|712.42|0
1660817100000|2022-08-18 10:05:00|714.7|712.3|715.82|713.42|716.32|713.92|713.7|711.3|0
1660817400000|2022-08-18 10:10:00|715.57|713.17|718.07|715.67|718.32|715.92|715.57|713.17|0
1660817700000|2022-08-18 10:15:00|717.82|715.42|718.32|715.92|719.57|717.17|717.32|714.92|0
1660818000000|2022-08-18 10:20:00|718.07|715.67|718.32|715.92|719.07|716.67|717.57|715.17|0
1660818300000|2022-08-18 10:25:00|718.2|715.8|718.57|716.17|718.82|716.42|717.45|715.05|0
1660818600000|2022-08-18 10:30:00|718.45|716.05|717.95|715.55|718.45|716.05|717.57|715.17|0
1660818900000|2022-08-18 10:35:00|717.57|715.17|716.57|714.17|717.82|715.42|716.07|713.67|0
1660819200000|2022-08-18 10:40:00|716.32|713.92|719.07|716.67|719.07|716.67|716.07|713.67|0
1660819500000|2022-08-18 10:45:00|719.32|716.92|720.57|718.17|721.82|719.42|719.32|716.92|0
1660819800000|2022-08-18 10:50:00|720.7|718.3|720.82|718.42|721.82|719.42|720.07|717.67|0
1660820100000|2022-08-18 10:55:00|720.95|718.55|720.82|718.42|721.32|718.92|719.95|717.55|0
1660820400000|2022-08-18 11:00:00|721.07|718.67|720.95|718.55|722.57|720.17|720.32|717.92|0
1660820700000|2022-08-18 11:05:00|721.07|718.67|719.32|716.92|721.07|718.67|719.07|716.67|0
1660821000000|2022-08-18 11:10:00|719.07|716.67|718.32|715.92|719.32|716.92|718.32|715.92|0
1660821300000|2022-08-18 11:15:00|718.45|716.05|719.57|717.17|719.57|717.17|718.07|715.67|0
1660821600000|2022-08-18 11:20:00|719.82|717.42|720.07|717.67|720.82|718.42|718.82|716.42|0
1660821900000|2022-08-18 11:25:00|720.2|717.8|722.57|720.17|722.57|720.17|719.82|717.42|0
1660822200000|2022-08-18 11:30:00|722.32|719.92|718.07|715.67|722.7|720.3|717.07|714.67|0
1660822500000|2022-08-18 11:35:00|718.32|715.92|716.82|714.42|718.57|716.17|716.32|713.92|0
1660822800000|2022-08-18 11:40:00|716.57|714.17|716.82|714.42|718.7|716.3|716.32|713.92|0
1660823100000|2022-08-18 11:45:00|716.57|714.17|716.57|714.17|717.32|714.92|715.82|713.42|0
1660823400000|2022-08-18 11:50:00|716.82|714.42|716.57|714.17|717.7|715.3|716.32|713.92|0
1660823700000|2022-08-18 11:55:00|716.82|714.42|715.07|712.67|717.32|714.92|715.07|712.67|0
1660824000000|2022-08-18 12:00:00|715.2|712.8|712.82|710.42|715.57|713.17|712.57|710.17|0
1660824300000|2022-08-18 12:05:00|713.07|710.67|710.57|708.17|713.07|710.67|708.57|706.17|0
1660824600000|2022-08-18 12:10:00|710.32|707.92|714.07|711.67|714.32|711.92|710.32|707.92|0
1660824900000|2022-08-18 12:15:00|714.32|711.92|716.57|714.17|716.57|714.17|714.07|711.67|0
1660825200000|2022-08-18 12:20:00|716.82|714.42|716.32|713.92|717.07|714.67|715.82|713.42|0
1660825500000|2022-08-18 12:25:00|716.07|713.67|717.07|714.67|717.07|714.67|715.32|712.92|0
1660825800000|2022-08-18 12:30:00|716.95|714.55|716.82|714.42|721.32|718.92|716.32|713.92|0
1660826100000|2022-08-18 12:35:00|716.7|714.3|719.32|716.92|720.2|717.8|716.32|713.92|0
1660826400000|2022-08-18 12:40:00|719.45|717.05|718.57|716.17|722.57|720.17|718.32|715.92|0
1660826700000|2022-08-18 12:45:00|718.82|716.42|718.32|715.92|720.32|717.92|717.82|715.42|0
1660827000000|2022-08-18 12:50:00|718.57|716.17|718.07|715.67|720.32|717.92|717.07|714.67|0
1660827300000|2022-08-18 12:55:00|717.82|715.42|717.57|715.17|720.32|717.92|717.32|714.92|0
1660827600000|2022-08-18 13:00:00|716.82|714.42|719.32|716.92|719.57|717.17|716.57|714.17|0
1660827900000|2022-08-18 13:05:00|719.7|717.3|721.32|718.92|722.07|719.67|719.57|717.17|0
1660828200000|2022-08-18 13:10:00|721.07|718.67|720.82|718.42|721.32|718.92|719.82|717.42|0
1660828500000|2022-08-18 13:15:00|720.57|718.17|720.32|717.92|721.32|718.92|719.82|717.42|0
1660828800000|2022-08-18 13:20:00|720.07|717.67|720.57|718.17|720.82|718.42|719.07|716.67|0
1660829100000|2022-08-18 13:25:00|721.32|718.92|723.82|721.42|724.82|722.42|721.07|718.67|0
1660829400000|2022-08-18 13:30:00|723.32|720.92|730.32|727.92|731.07|728.67|721.82|719.42|0
1660829700000|2022-08-18 13:35:00|730.82|728.42|726.07|723.67|731.82|729.42|724.57|722.17|0
1660830000000|2022-08-18 13:40:00|726.32|723.92|723.57|721.17|729.57|727.17|723.07|720.67|0
1660830300000|2022-08-18 13:45:00|723.07|720.67|733.07|730.67|733.07|730.67|722.82|720.42|0
1660830600000|2022-08-18 13:50:00|732.82|730.42|731.32|728.92|733.82|731.42|728.32|725.92|0
1660830900000|2022-08-18 13:55:00|731.07|728.67|731.95|729.55|733.07|730.67|728.82|726.42|0
1660831200000|2022-08-18 14:00:00|732.82|730.42|733.32|730.92|737.07|734.67|732.82|730.42|0
1660831500000|2022-08-18 14:05:00|732.82|730.42|730.82|728.42|735.82|733.42|730.57|728.17|0
1660831800000|2022-08-18 14:10:00|731.32|728.92|731.32|728.92|734.82|732.42|730.82|728.42|0
1660832100000|2022-08-18 14:15:00|731.57|729.17|729.32|726.92|733.32|730.92|729.07|726.67|0
1660832400000|2022-08-18 14:20:00|729.07|726.67|727.32|724.92|729.57|727.17|725.82|723.42|0
1660832700000|2022-08-18 14:25:00|727.57|725.17|730.57|728.17|730.82|728.42|726.07|723.67|0
1660833000000|2022-08-18 14:30:00|730.07|727.67|729.82|727.42|734.07|731.67|728.32|725.92|0
1660833300000|2022-08-18 14:35:00|730.32|727.92|727.82|725.42|731.82|729.42|727.82|725.42|0
1660833600000|2022-08-18 14:40:00|727.57|725.17|724.32|721.92|728.32|725.92|722.07|719.67|0
1660833900000|2022-08-18 14:45:00|723.82|721.42|719.57|717.17|725.32|722.92|719.32|716.92|0
1660834200000|2022-08-18 14:50:00|719.32|716.92|723.07|720.67|724.07|721.67|718.57|716.17|0
1660834500000|2022-08-18 14:55:00|723.32|720.92|724.82|722.42|727.07|724.67|722.57|720.17|0
1660834800000|2022-08-18 15:00:00|724.32|721.92|727.57|725.17|728.32|725.92|721.32|718.92|0
1660835100000|2022-08-18 15:05:00|727.32|724.92|727.07|724.67|730.32|727.92|726.57|724.17|0
1660835400000|2022-08-18 15:10:00|726.32|723.92|722.82|720.42|727.07|724.67|722.57|720.17|0
1660835700000|2022-08-18 15:15:00|722.57|720.17|723.07|720.67|723.82|721.42|719.07|716.67|0
1660836000000|2022-08-18 15:20:00|723.32|720.92|716.82|714.42|723.32|720.92|716.82|714.42|0
1660836300000|2022-08-18 15:25:00|717.32|714.92|717.07|714.67|719.57|717.17|715.57|713.17|0
1660836600000|2022-08-18 15:30:00|716.32|713.92|715.45|713.05|718.57|716.17|713.32|710.92|0
1660836900000|2022-08-18 15:35:00|715.07|712.67|714.32|711.92|716.82|714.42|712.82|710.42|0
1660837200000|2022-08-18 15:40:00|714.07|711.67|714.07|711.67|715.82|713.42|712.07|709.67|0
1660837500000|2022-08-18 15:45:00|713.7|711.3|712.57|710.17|715.32|712.92|711.57|709.17|0
1660837800000|2022-08-18 15:50:00|712.07|709.67|713.57|711.17|714.57|712.17|710.82|708.42|0
1660838100000|2022-08-18 15:55:00|713.32|710.92|715.82|713.42|715.82|713.42|711.07|708.67|0
1660838400000|2022-08-18 16:00:00|715.07|712.67|713.82|711.42|717.07|714.67|713.2|710.8|0
1660838700000|2022-08-18 16:05:00|713.57|711.17|715.82|713.42|716.32|713.92|713.07|710.67|0
1660839000000|2022-08-18 16:10:00|716.07|713.67|716.57|714.17|717.57|715.17|714.82|712.42|0
1660839300000|2022-08-18 16:15:00|716.32|713.92|716.82|714.42|717.57|715.17|715.32|712.92|0
1660839600000|2022-08-18 16:20:00|717.07|714.67|725.57|723.17|726.32|723.92|717.07|714.67|0
1660839900000|2022-08-18 16:25:00|725.82|723.42|726.32|723.92|727.82|725.42|723.82|721.42|0
1660840200000|2022-08-18 16:30:00|726.07|723.67|725.32|722.92|728.07|725.67|725.07|722.67|0
1660840500000|2022-08-18 16:35:00|725.07|722.67|727.07|724.67|729.07|726.67|724.82|722.42|0
1660840800000|2022-08-18 16:40:00|727.57|725.17|732.82|730.42|732.82|730.42|726.57|724.17|0
1660841100000|2022-08-18 16:45:00|733.07|730.67|728.32|725.92|733.32|730.92|727.32|724.92|0
1660841400000|2022-08-18 16:50:00|728.57|726.17|727.57|725.17|729.57|727.17|727.57|725.17|0
1660841700000|2022-08-18 16:55:00|727.82|725.42|728.32|725.92|729.57|727.17|727.07|724.67|0
1660842000000|2022-08-18 17:00:00|727.82|725.42|729.82|727.42|730.32|727.92|726.82|724.42|0
1660842300000|2022-08-18 17:05:00|730.07|727.67|723.57|721.17|730.07|727.67|723.32|720.92|0
1660842600000|2022-08-18 17:10:00|723.32|720.92|727.32|724.92|727.32|724.92|721.57|719.17|0
1660842900000|2022-08-18 17:15:00|727.07|724.67|723.32|720.92|727.57|725.17|723.32|720.92|0
1660843200000|2022-08-18 17:20:00|723.07|720.67|723.57|721.17|724.82|722.42|721.32|718.92|0
1660843500000|2022-08-18 17:25:00|723.32|720.92|722.07|719.67|724.57|722.17|720.82|718.42|0
1660843800000|2022-08-18 17:30:00|721.82|719.42|721.57|719.17|723.82|721.42|720.82|718.42|0
1660844100000|2022-08-18 17:35:00|721.32|718.92|718.82|716.42|721.57|719.17|718.82|716.42|0
1660844400000|2022-08-18 17:40:00|718.57|716.17|719.32|716.92|719.57|717.17|718.32|715.92|0
1660844700000|2022-08-18 17:45:00|719.57|717.17|721.82|719.42|722.32|719.92|719.57|717.17|0
1660845000000|2022-08-18 17:50:00|722.07|719.67|721.32|718.92|722.07|719.67|719.82|717.42|0
1660845300000|2022-08-18 17:55:00|721.57|719.17|722.45|720.05|724.32|721.92|721.32|718.92|0
1660845600000|2022-08-18 18:00:00|722.32|719.92|722.32|719.92|724.57|722.17|721.07|718.67|0
1660845900000|2022-08-18 18:05:00|722.07|719.67|718.57|716.17|723.07|720.67|718.32|715.92|0
1660846200000|2022-08-18 18:10:00|718.82|716.42|719.07|716.67|721.07|718.67|716.82|714.42|0
1660846500000|2022-08-18 18:15:00|719.32|716.92|717.57|715.17|719.57|717.17|717.07|714.67|0
1660846800000|2022-08-18 18:20:00|717.82|715.42|717.32|714.92|720.07|717.67|717.32|714.92|0
1660847100000|2022-08-18 18:25:00|717.57|715.17|718.32|715.92|719.07|716.67|717.32|714.92|0
1660847400000|2022-08-18 18:30:00|718.07|715.67|721.07|718.67|722.57|720.17|718.07|715.67|0
1660847700000|2022-08-18 18:35:00|721.32|718.92|721.32|718.92|722.32|719.92|720.57|718.17|0
1660848000000|2022-08-18 18:40:00|721.57|719.17|718.07|715.67|721.82|719.42|718.07|715.67|0
1660848300000|2022-08-18 18:45:00|718.32|715.92|720.07|717.67|720.57|718.17|717.82|715.42|0
1660848600000|2022-08-18 18:50:00|719.82|717.42|714.32|711.92|720.32|717.92|714.32|711.92|0
1660848900000|2022-08-18 18:55:00|714.57|712.17|715.57|713.17|715.82|713.42|713.57|711.17|0
1660849200000|2022-08-18 19:00:00|715.82|713.42|713.82|711.42|716.57|714.17|713.57|711.17|0
1660849500000|2022-08-18 19:05:00|714.07|711.67|713.82|711.42|714.32|711.92|712.82|710.42|0
1660849800000|2022-08-18 19:10:00|713.57|711.17|712.07|709.67|714.57|712.17|711.07|708.67|0
1660850100000|2022-08-18 19:15:00|711.57|709.17|708.32|705.92|712.82|710.42|707.82|705.42|0
1660850400000|2022-08-18 19:20:00|708.57|706.17|707.82|705.42|711.32|708.92|707.57|705.17|0
1660850700000|2022-08-18 19:25:00|707.57|705.17|708.32|705.92|709.82|707.42|707.32|704.92|0
1660851000000|2022-08-18 19:30:00|708.07|705.67|706.32|703.92|710.07|707.67|706.07|703.67|0
1660851300000|2022-08-18 19:35:00|706.82|704.42|707.82|705.42|707.82|705.42|705.82|703.42|0
1660851600000|2022-08-18 19:40:00|707.57|705.17|708.07|705.67|709.32|706.92|706.57|704.17|0
1660851900000|2022-08-18 19:45:00|708.32|705.92|709.82|707.42|711.32|708.92|707.57|705.17|0
1660852200000|2022-08-18 19:50:00|710.57|708.17|716.57|714.17|717.07|714.67|710.57|708.17|0
1660852500000|2022-08-18 19:55:00|716.32|713.92|712.82|710.42|718.57|716.17|712.82|710.42|0
1660852800000|2022-08-18 20:00:00|713.07|710.67|712.82|710.42|714.07|711.67|711.32|708.92|0
1660853100000|2022-08-18 20:05:00|713.07|710.67|715.32|712.92|715.32|712.92|713.07|710.67|0
1660853400000|2022-08-18 20:10:00|715.07|712.67|716.57|714.17|716.57|714.17|714.07|711.67|0
1660853700000|2022-08-18 20:15:00|715.77|712.97|714.52|711.72|715.77|712.97|714.52|711.72|0
1660854000000|2022-08-18 20:20:00|714.77|711.97|714.02|711.22|714.77|711.97|713.77|710.97|0
1660854300000|2022-08-18 20:25:00|713.77|710.97|713.77|710.97|714.27|711.47|713.02|710.22|0
1660854600000|2022-08-18 20:30:00|714.02|711.22|713.27|710.47|714.02|711.22|713.02|710.22|0
1660854900000|2022-08-18 20:35:00|713.02|710.22|713.77|710.97|713.77|710.97|713.02|710.22|0
1660855200000|2022-08-18 20:40:00|713.52|710.72|713.27|710.47|714.02|711.22|713.27|710.47|0
1660855500000|2022-08-18 20:45:00|713.15|710.35|713.27|710.47|713.52|710.72|713.02|710.22|0
1660855800000|2022-08-18 20:50:00|713.52|710.72|712.77|709.97|713.52|710.72|712.65|709.85|0
1660856100000|2022-08-18 20:55:00|712.65|709.85|713.26|710.46|714.27|711.47|712.65|709.85|0
1660856400000|2022-08-18 21:00:00|713.11|710.31|713.18|710.38|713.51|710.71|713.11|710.31|0
1660856700000|2022-08-18 21:05:00|713.22|710.42|713.33|710.53|713.55|710.75|712.93|710.13|0
1660857000000|2022-08-18 21:10:00|713.4|710.6|713.07|710.27|713.4|710.6|713.04|710.24|0
1660857300000|2022-08-18 21:15:00|713.4|710.6|713.07|710.27|713.51|710.71|713.07|710.27|0
1660857600000|2022-08-18 21:20:00|713|710.2|713.66|710.86|713.69|710.89|713|710.2|0
1660857900000|2022-08-18 21:25:00|713.47|710.67|713.33|710.53|713.47|710.67|713.07|710.27|0
1660858200000|2022-08-18 21:30:00|713.29|710.49|713.33|710.53|713.4|710.6|713.29|710.49|0
1660858500000|2022-08-18 21:35:00|713.37|710.57|713.4|710.6|713.44|710.64|713.37|710.57|0
1660858800000|2022-08-18 21:40:00|713.44|710.64|713.77|710.97|713.77|710.97|713.44|710.64|0
1660859100000|2022-08-18 21:45:00|713.73|710.93|713.73|710.93|713.73|710.93|713.73|710.93|0
1660859700000|2022-08-18 21:55:00|713.88|711.08|714.06|711.26|714.06|711.26|713.69|710.89|0
1660860000000|2022-08-18 22:00:00|714.4|711.6|716.02|713.22|716.52|713.72|713.65|710.85|0
1660860300000|2022-08-18 22:05:00|716.27|713.47|714.9|712.1|716.27|713.47|714.27|711.47|0
1660860600000|2022-08-18 22:10:00|714.77|711.97|715.52|712.72|715.52|712.72|714.4|711.6|0
1660860900000|2022-08-18 22:15:00|715.4|712.6|715.52|712.72|715.77|712.97|715.02|712.22|0
1660861200000|2022-08-18 22:20:00|715.77|712.97|715.02|712.22|715.77|712.97|714.77|711.97|0
1660861500000|2022-08-18 22:25:00|715.27|712.47|715.27|712.47|715.27|712.47|713.77|710.97|0
1660861800000|2022-08-18 22:30:00|715.15|712.35|715.27|712.47|715.52|712.72|714.77|711.97|0
1660862100000|2022-08-18 22:35:00|715.02|712.22|715.52|712.72|716.02|713.22|715.02|712.22|0
1660862400000|2022-08-18 22:40:00|715.27|712.47|714.77|711.97|715.52|712.72|714.77|711.97|0
1660862700000|2022-08-18 22:45:00|715.02|712.22|716.02|713.22|716.02|713.22|715.02|712.22|0
1660863000000|2022-08-18 22:50:00|716.27|713.47|715.52|712.72|716.27|713.47|715.52|712.72|0
1660863300000|2022-08-18 22:55:00|715.77|712.97|716.02|713.22|716.02|713.22|715.52|712.72|0
1660863600000|2022-08-18 23:00:00|715.9|713.1|716.4|713.6|716.52|713.72|715.77|712.97|0
1660863900000|2022-08-18 23:05:00|716.27|713.47|716.27|713.47|716.52|713.72|716.02|713.22|0
1660864200000|2022-08-18 23:10:00|716.02|713.22|716.02|713.22|716.02|713.22|715.77|712.97|0
1660864500000|2022-08-18 23:15:00|715.9|713.1|716.27|713.47|716.52|713.72|715.9|713.1|0
1660864800000|2022-08-18 23:20:00|716.4|713.6|716.52|713.72|716.77|713.97|716.27|713.47|0
1660865100000|2022-08-18 23:25:00|716.27|713.47|715.52|712.72|716.52|713.72|715.52|712.72|0
1660865400000|2022-08-18 23:30:00|715.77|712.97|716.52|713.72|716.52|713.72|715.77|712.97|0
1660865700000|2022-08-18 23:35:00|716.27|713.47|716.77|713.97|717.02|714.22|716.27|713.47|0
1660866000000|2022-08-18 23:40:00|717.02|714.22|717.52|714.72|717.52|714.72|716.9|714.1|0
1660866300000|2022-08-18 23:45:00|717.27|714.47|716.77|713.97|717.52|714.72|716.77|713.97|0
1660866600000|2022-08-18 23:50:00|716.52|713.72|716.02|713.22|717.27|714.47|716.02|713.22|0
1660866900000|2022-08-18 23:55:00|716.27|713.47|715.02|712.22|716.52|713.72|715.02|712.22|0
1660867200000|2022-08-19 00:00:00|715.27|712.47|717.52|714.72|717.52|714.72|713.52|710.72|0
1660867500000|2022-08-19 00:05:00|719.52|716.72|718.77|715.97|720.27|717.47|718.52|715.72|0
1660867800000|2022-08-19 00:10:00|719.02|716.22|720.77|717.97|721.02|718.22|719.02|716.22|0
1660868100000|2022-08-19 00:15:00|720.52|717.72|719.52|716.72|720.77|717.97|719.02|716.22|0
1660868400000|2022-08-19 00:20:00|719.77|716.97|720.02|717.22|720.27|717.47|719.27|716.47|0
1660868700000|2022-08-19 00:25:00|720.27|717.47|721.52|718.72|722.27|719.47|720.27|717.47|0
1660869000000|2022-08-19 00:30:00|721.77|718.97|721.52|718.72|721.77|718.97|720.27|717.47|0
1660869300000|2022-08-19 00:35:00|721.27|718.47|721.77|718.97|722.27|719.47|721.02|718.22|0
1660869600000|2022-08-19 00:40:00|721.9|719.1|721.02|718.22|722.02|719.22|720.52|717.72|0
1660869900000|2022-08-19 00:45:00|721.27|718.47|721.52|718.72|722.02|719.22|720.77|717.97|0
1660870200000|2022-08-19 00:50:00|721.27|718.47|721.52|718.72|722.02|719.22|721.02|718.22|0
1660870500000|2022-08-19 00:55:00|721.27|718.47|720.77|717.97|721.27|718.47|719.77|716.97|0
1660870800000|2022-08-19 01:00:00|720.52|717.72|720.52|717.72|721.52|718.72|720.52|717.72|0
1660871100000|2022-08-19 01:05:00|720.77|717.97|720.02|717.22|720.77|717.97|719.52|716.72|0
1660871400000|2022-08-19 01:10:00|719.77|716.97|719.52|716.72|720.02|717.22|719.02|716.22|0
1660871700000|2022-08-19 01:15:00|719.15|716.35|720.27|717.47|720.52|717.72|718.77|715.97|0
1660872000000|2022-08-19 01:20:00|720.02|717.22|720.52|717.72|721.02|718.22|720.02|717.22|0
1660872300000|2022-08-19 01:25:00|720.27|717.47|720.9|718.1|721.02|718.22|720.02|717.22|0
1660872600000|2022-08-19 01:30:00|720.52|717.72|724.27|721.47|724.52|721.72|720.27|717.47|0
1660872900000|2022-08-19 01:35:00|724.02|721.22|722.27|719.47|724.02|721.22|722.27|719.47|0
1660873200000|2022-08-19 01:40:00|722.52|719.72|722.52|719.72|723.52|720.72|721.52|718.72|0
1660873500000|2022-08-19 01:45:00|722.4|719.6|721.27|718.47|723.02|720.22|721.02|718.22|0
1660873800000|2022-08-19 01:50:00|721.02|718.22|720.27|717.47|721.27|718.47|719.65|716.85|0
1660874100000|2022-08-19 01:55:00|720.52|717.72|720.27|717.47|721.02|718.22|720.02|717.22|0
1660874400000|2022-08-19 02:00:00|720.02|717.22|720.77|717.97|721.02|718.22|719.77|716.97|0
1660874700000|2022-08-19 02:05:00|720.52|717.72|720.77|717.97|721.02|718.22|719.52|716.72|0
1660875000000|2022-08-19 02:10:00|721.02|718.22|720.27|717.47|721.77|718.97|720.02|717.22|0
1660875300000|2022-08-19 02:15:00|720.52|717.72|720.9|718.1|721.02|718.22|719.77|716.97|0
1660875600000|2022-08-19 02:20:00|720.77|717.97|720.77|717.97|721.02|718.22|719.77|716.97|0
1660875900000|2022-08-19 02:25:00|721.02|718.22|720.77|717.97|721.02|718.22|720.27|717.47|0
1660876200000|2022-08-19 02:30:00|720.52|717.72|720.02|717.22|720.52|717.72|719.77|716.97|0
1660876500000|2022-08-19 02:35:00|719.77|716.97|718.02|715.22|720.02|717.22|717.77|714.97|0
1660876800000|2022-08-19 02:40:00|717.77|714.97|718.27|715.47|718.52|715.72|717.52|714.72|0
1660877100000|2022-08-19 02:45:00|718.02|715.22|718.52|715.72|718.77|715.97|718.02|715.22|0
1660877400000|2022-08-19 02:50:00|718.27|715.47|718.02|715.22|718.27|715.47|717.27|714.47|0
1660877700000|2022-08-19 02:55:00|718.27|715.47|716.52|713.72|718.27|715.47|716.52|713.72|0
1660878000000|2022-08-19 03:00:00|716.27|713.47|717.02|714.22|717.27|714.47|716.02|713.22|0
1660878300000|2022-08-19 03:05:00|717.52|714.72|717.52|714.72|717.77|714.97|716.77|713.97|0
1660878600000|2022-08-19 03:10:00|717.4|714.6|717.27|714.47|717.77|714.97|716.77|713.97|0
1660878900000|2022-08-19 03:15:00|717.52|714.72|717.27|714.47|717.52|714.72|716.77|713.97|0
1660879200000|2022-08-19 03:20:00|717.02|714.22|717.77|714.97|717.77|714.97|716.52|713.72|0
1660879500000|2022-08-19 03:25:00|717.52|714.72|718.52|715.72|718.52|715.72|717.27|714.47|0
1660879800000|2022-08-19 03:30:00|718.77|715.97|721.02|718.22|722.27|719.47|718.77|715.97|0
1660880100000|2022-08-19 03:35:00|721.27|718.47|720.15|717.35|721.27|718.47|720.02|717.22|0
1660880400000|2022-08-19 03:40:00|720.02|717.22|720.77|717.97|721.02|718.22|720.02|717.22|0
1660880700000|2022-08-19 03:45:00|721.02|718.22|721.52|718.72|722.15|719.35|720.27|717.47|0
1660881000000|2022-08-19 03:50:00|721.77|718.97|722.02|719.22|722.02|719.22|721.02|718.22|0
1660881300000|2022-08-19 03:55:00|721.77|718.97|722.27|719.47|722.52|719.72|721.77|718.97|0
1660881600000|2022-08-19 04:00:00|722.52|719.72|723.27|720.47|723.27|720.47|722.27|719.47|0
1660881900000|2022-08-19 04:05:00|723.02|720.22|723.27|720.47|723.52|720.72|722.77|719.97|0
1660882200000|2022-08-19 04:10:00|723.52|720.72|723.02|720.22|723.77|720.97|722.77|719.97|0
1660882500000|2022-08-19 04:15:00|722.77|719.97|722.27|719.47|723.02|720.22|722.27|719.47|0
1660882800000|2022-08-19 04:20:00|722.52|719.72|722.02|719.22|722.52|719.72|721.77|718.97|0
1660883100000|2022-08-19 04:25:00|722.27|719.47|722.27|719.47|722.52|719.72|721.77|718.97|0
1660883400000|2022-08-19 04:30:00|722.02|719.22|721.52|718.72|722.27|719.47|721.52|718.72|0
1660883700000|2022-08-19 04:35:00|721.65|718.85|723.52|720.72|724.27|721.47|721.52|718.72|0
1660884000000|2022-08-19 04:40:00|723.77|720.97|723.52|720.72|724.27|721.47|723.02|720.22|0
1660884300000|2022-08-19 04:45:00|723.77|720.97|724.02|721.22|724.27|721.47|723.52|720.72|0
1660884600000|2022-08-19 04:50:00|723.77|720.97|723.27|720.47|724.02|721.22|723.27|720.47|0
1660884900000|2022-08-19 04:55:00|723.52|720.72|723.77|720.97|724.02|721.22|723.02|720.22|0
1660885200000|2022-08-19 05:00:00|723.52|720.72|725.02|722.22|725.02|722.22|723.27|720.47|0
1660885500000|2022-08-19 05:05:00|725.27|722.47|724.77|721.97|726.02|723.22|724.77|721.97|0
1660885800000|2022-08-19 05:10:00|724.52|721.72|725.02|722.22|725.52|722.72|724.27|721.47|0
1660886100000|2022-08-19 05:15:00|725.27|722.47|724.77|721.97|725.27|722.47|724.02|721.22|0
1660886400000|2022-08-19 05:20:00|725.02|722.22|725.77|722.97|726.27|723.47|724.27|721.47|0
1660886700000|2022-08-19 05:25:00|725.52|722.72|725.77|722.97|726.77|723.97|725.27|722.47|0
1660887000000|2022-08-19 05:30:00|726.02|723.22|727.27|724.47|727.27|724.47|725.52|722.72|0
1660887300000|2022-08-19 05:35:00|727.02|724.22|728.02|725.22|729.02|726.22|727.02|724.22|0
1660887600000|2022-08-19 05:40:00|727.77|724.97|728.02|725.22|728.27|725.47|727.27|724.47|0
1660887900000|2022-08-19 05:45:00|727.77|724.97|726.27|723.47|727.77|724.97|726.27|723.47|0
1660888200000|2022-08-19 05:50:00|726.02|723.22|724.77|721.97|726.02|723.22|724.02|721.22|0
1660888500000|2022-08-19 05:55:00|725.02|722.22|725.77|722.97|725.77|722.97|724.77|721.97|0
1660888800000|2022-08-19 06:00:00|726.02|723.22|726.77|723.97|727.77|724.97|725.77|722.97|0
1660889100000|2022-08-19 06:05:00|726.52|723.72|727.52|724.72|727.77|724.97|725.77|722.97|0
1660889400000|2022-08-19 06:10:00|727.27|724.47|729.02|726.22|729.27|726.47|726.52|723.72|0
1660889700000|2022-08-19 06:15:00|729.27|726.47|729.52|726.72|730.02|727.22|728.52|725.72|0
1660890000000|2022-08-19 06:20:00|729.77|726.97|729.77|726.97|730.02|727.22|728.77|725.97|0
1660890300000|2022-08-19 06:25:00|730.02|727.22|730.27|727.47|731.27|728.47|728.77|725.97|0
1660890600000|2022-08-19 06:30:00|730.52|727.72|731.9|729.1|733.27|730.47|729.9|727.1|0
1660890900000|2022-08-19 06:35:00|731.77|728.97|735.27|732.47|736.27|733.47|731.27|728.47|0
1660891200000|2022-08-19 06:40:00|735.02|732.22|735.52|732.72|737.52|734.72|734.52|731.72|0
1660891500000|2022-08-19 06:45:00|735.77|732.97|737.52|734.72|738.02|735.22|735.52|732.72|0
1660891800000|2022-08-19 06:50:00|737.4|734.6|737.52|734.72|738.02|735.22|736.02|733.22|0
1660892100000|2022-08-19 06:55:00|737.27|734.47|739.02|736.22|740.27|737.47|737.15|734.35|0
1660892400000|2022-08-19 07:00:00|739.77|736.97|738.02|735.22|741.02|738.22|737.77|734.97|0
1660892700000|2022-08-19 07:05:00|737.82|735.42|736.57|734.17|738.07|735.67|735.57|733.17|0
1660893000000|2022-08-19 07:10:00|736.82|734.42|735.82|733.42|737.07|734.67|733.57|731.17|0
1660893300000|2022-08-19 07:15:00|735.57|733.17|734.07|731.67|736.95|734.55|733.57|731.17|0
1660893600000|2022-08-19 07:20:00|734.32|731.92|733.82|731.42|735.57|733.17|733.32|730.92|0
1660893900000|2022-08-19 07:25:00|734.07|731.67|734.07|731.67|736.07|733.67|733.82|731.42|0
1660894200000|2022-08-19 07:30:00|734.32|731.92|733.32|730.92|734.32|731.92|732.07|729.67|0
1660894500000|2022-08-19 07:35:00|733.45|731.05|734.32|731.92|735.07|732.67|732.82|730.42|0
1660894800000|2022-08-19 07:40:00|734.2|731.8|733.07|730.67|734.32|731.92|732.32|729.92|0
1660895100000|2022-08-19 07:45:00|733.32|730.92|735.07|732.67|735.32|732.92|732.32|729.92|0
1660895400000|2022-08-19 07:50:00|734.82|732.42|735.32|732.92|737.07|734.67|734.7|732.3|0
1660895700000|2022-08-19 07:55:00|735.2|732.8|734.82|732.42|735.2|732.8|732.82|730.42|0
1660896000000|2022-08-19 08:00:00|735.07|732.67|735.82|733.42|735.82|733.42|732.57|730.17|0
1660896300000|2022-08-19 08:05:00|735.57|733.17|738.32|735.92|738.57|736.17|735.32|732.92|0
1660896600000|2022-08-19 08:10:00|738.57|736.17|739.32|736.92|739.57|737.17|737.82|735.42|0
1660896900000|2022-08-19 08:15:00|739.57|737.17|740.32|737.92|742.57|740.17|738.82|736.42|0
1660897200000|2022-08-19 08:20:00|740.45|738.05|745.07|742.67|746.07|743.67|740.32|737.92|0
1660897500000|2022-08-19 08:25:00|744.95|742.55|744.95|742.55|746.07|743.67|744.82|742.42|0
1660897800000|2022-08-19 08:30:00|744.82|742.42|750.82|748.42|751.07|748.67|744.82|742.42|0
1660898100000|2022-08-19 08:35:00|751.07|748.67|749.57|747.17|751.07|748.67|749.07|746.67|0
1660898400000|2022-08-19 08:40:00|749.82|747.42|748.95|746.55|750.07|747.67|748.32|745.92|0
1660898700000|2022-08-19 08:45:00|749.07|746.67|748.07|745.67|749.32|746.92|746.82|744.42|0
1660899000000|2022-08-19 08:50:00|748.32|745.92|748.57|746.17|749.82|747.42|747.95|745.55|0
1660899300000|2022-08-19 08:55:00|748.45|746.05|746.57|744.17|749.32|746.92|746.32|743.92|0
1660899600000|2022-08-19 09:00:00|746.82|744.42|747.2|744.8|749.07|746.67|746.57|744.17|0
1660899900000|2022-08-19 09:05:00|747.7|745.3|747.57|745.17|748.57|746.17|747.07|744.67|0
1660900200000|2022-08-19 09:10:00|747.82|745.42|746.07|743.67|749.07|746.67|745.82|743.42|0
1660900500000|2022-08-19 09:15:00|746.32|743.92|745.32|742.92|746.57|744.17|744.32|741.92|0
1660900800000|2022-08-19 09:20:00|745.2|742.8|747.32|744.92|747.57|745.17|745.07|742.67|0
1660901100000|2022-08-19 09:25:00|747.45|745.05|746.32|743.92|747.57|745.17|745.82|743.42|0
1660901400000|2022-08-19 09:30:00|746.2|743.8|746.32|743.92|747.07|744.67|745.82|743.42|0
1660901700000|2022-08-19 09:35:00|746.2|743.8|744.32|741.92|746.32|743.92|743.7|741.3|0
1660902000000|2022-08-19 09:40:00|744.07|741.67|743.82|741.42|744.32|741.92|741.82|739.42|0
1660902300000|2022-08-19 09:45:00|743.45|741.05|745.32|742.92|745.57|743.17|742.07|739.67|0
1660902600000|2022-08-19 09:50:00|745.57|743.17|746.82|744.42|748.07|745.67|745.57|743.17|0
1660902900000|2022-08-19 09:55:00|747.2|744.8|748.45|746.05|749.07|746.67|746.07|743.67|0
1660903200000|2022-08-19 10:00:00|748.32|745.92|749.57|747.17|750.32|747.92|747.82|745.42|0
1660903500000|2022-08-19 10:05:00|749.45|747.05|750.82|748.42|751.07|748.67|748.82|746.42|0
1660903800000|2022-08-19 10:10:00|751.07|748.67|750.45|748.05|751.07|748.67|748.82|746.42|0
1660904100000|2022-08-19 10:15:00|750.57|748.17|747.82|745.42|750.82|748.42|747.57|745.17|0
1660904400000|2022-08-19 10:20:00|747.32|744.92|748.32|745.92|748.57|746.17|746.57|744.17|0
1660904700000|2022-08-19 10:25:00|748.57|746.17|748.45|746.05|749.57|747.17|747.82|745.42|0
1660905000000|2022-08-19 10:30:00|748.32|745.92|751.07|748.67|751.07|748.67|747.95|745.55|0
1660905300000|2022-08-19 10:35:00|750.95|748.55|755.32|752.92|755.82|753.42|749.82|747.42|0
1660905600000|2022-08-19 10:40:00|755.57|753.17|758.7|756.3|759.07|756.67|753.82|751.42|0
1660905900000|2022-08-19 10:45:00|758.32|755.92|759.32|756.92|759.82|757.42|757.82|755.42|0
1660906200000|2022-08-19 10:50:00|759.07|756.67|758.81|755.93|760.07|757.67|757.32|754.92|0
1660906500000|2022-08-19 10:55:00|758.56|755.68|757.07|754.67|760.06|757.18|756.32|753.92|0
1660906800000|2022-08-19 11:00:00|756.57|754.17|756.07|753.67|757.32|754.92|755.07|752.67|0
1660907100000|2022-08-19 11:05:00|756.45|754.05|755.32|752.92|759.32|756.92|755.07|752.67|0
1660907400000|2022-08-19 11:10:00|755.45|753.05|755.57|753.17|756.82|754.42|754.82|752.42|0
1660907700000|2022-08-19 11:15:00|755.32|752.92|756.82|754.42|757.07|754.67|754.57|752.17|0
1660908000000|2022-08-19 11:20:00|756.57|754.17|753.95|751.55|756.57|754.17|753.57|751.17|0
1660908300000|2022-08-19 11:25:00|754.07|751.67|755.82|753.42|756.07|753.67|753.82|751.42|0
1660908600000|2022-08-19 11:30:00|755.32|752.92|757.82|755.42|758.07|755.67|753.82|751.42|0
1660908900000|2022-08-19 11:35:00|758.07|755.67|757.07|754.67|759.07|756.67|757.07|754.67|0
1660909200000|2022-08-19 11:40:00|757.32|754.92|754.07|751.67|758.82|756.42|754.07|751.67|0
1660909500000|2022-08-19 11:45:00|753.82|751.42|754.07|751.67|754.57|752.17|753.07|750.67|0
1660909800000|2022-08-19 11:50:00|754.32|751.92|754.57|752.17|754.95|752.55|753.57|751.17|0
1660910100000|2022-08-19 11:55:00|754.82|752.42|751.82|749.42|755.57|753.17|751.57|749.17|0
1660910400000|2022-08-19 12:00:00|751.57|749.17|750.07|747.67|752.57|750.17|750.07|747.67|0
1660910700000|2022-08-19 12:05:00|750.57|748.17|751.07|748.67|751.57|749.17|749.45|747.05|0
1660911000000|2022-08-19 12:10:00|750.82|748.42|753.32|750.92|754.82|752.42|750.82|748.42|0
1660911300000|2022-08-19 12:15:00|753.57|751.17|752.32|749.92|754.07|751.67|752.32|749.92|0
1660911600000|2022-08-19 12:20:00|752.07|749.67|756.45|754.05|757.32|754.92|752.07|749.67|0
1660911900000|2022-08-19 12:25:00|756.32|753.92|755.07|752.67|757.57|755.17|755.07|752.67|0
1660912200000|2022-08-19 12:30:00|755.32|752.92|755.82|753.42|757.32|754.92|754.57|752.17|0
1660912500000|2022-08-19 12:35:00|755.7|753.3|752.07|749.67|755.7|753.3|751.82|749.42|0
1660912800000|2022-08-19 12:40:00|751.82|749.42|752.32|749.92|752.32|749.92|750.07|747.67|0
1660913100000|2022-08-19 12:45:00|752.07|749.67|751.82|749.42|752.32|749.92|750.32|747.92|0
1660913400000|2022-08-19 12:50:00|751.57|749.17|748.82|746.42|751.82|749.42|748.32|745.92|0
1660913700000|2022-08-19 12:55:00|748.57|746.17|751.07|748.67|752.07|749.67|748.07|745.67|0
1660914000000|2022-08-19 13:00:00|751.32|748.92|753.07|750.67|753.07|750.67|748.32|745.92|0
1660914300000|2022-08-19 13:05:00|753.32|750.92|749.57|747.17|753.57|751.17|749.57|747.17|0
1660914600000|2022-08-19 13:10:00|749.82|747.42|747.32|744.92|751.32|748.92|747.32|744.92|0
1660914900000|2022-08-19 13:15:00|747.07|744.67|745.57|743.17|747.82|745.42|745.57|743.17|0
1660915200000|2022-08-19 13:20:00|745.82|743.42|743.07|740.67|746.32|743.92|742.82|740.42|0
1660915500000|2022-08-19 13:25:00|742.32|739.92|742.32|739.92|744.32|741.92|741.32|738.92|0
1660915800000|2022-08-19 13:30:00|743.07|740.67|743.82|741.42|746.32|743.92|740.32|737.92|0
1660916100000|2022-08-19 13:35:00|743.07|740.67|745.32|742.92|747.32|744.92|740.07|737.67|0
1660916400000|2022-08-19 13:40:00|745.57|743.17|752.07|749.67|753.32|750.92|744.82|742.42|0
1660916700000|2022-08-19 13:45:00|753.57|751.17|754.82|752.42|756.07|753.67|751.82|749.42|0
1660917000000|2022-08-19 13:50:00|755.32|752.92|761.82|759.42|761.82|759.42|755.32|752.92|0
1660917300000|2022-08-19 13:55:00|762.57|760.17|761.32|758.92|764.32|761.92|758.32|755.92|0
1660917600000|2022-08-19 14:00:00|761.07|758.67|759.82|757.42|763.82|761.42|757.32|754.92|0
1660917900000|2022-08-19 14:05:00|759.32|756.92|763.07|760.67|763.32|760.92|757.32|754.92|0
1660918200000|2022-08-19 14:10:00|763.32|760.92|764.57|762.17|764.57|762.17|760.57|758.17|0
1660918500000|2022-08-19 14:15:00|764.32|761.92|762.07|759.67|766.07|763.67|760.57|758.17|0
1660918800000|2022-08-19 14:20:00|761.82|759.42|762.32|759.92|764.07|761.67|757.82|755.42|0
1660919100000|2022-08-19 14:25:00|762.07|759.67|761.32|758.92|765.07|762.67|760.07|757.67|0
1660919400000|2022-08-19 14:30:00|760.7|758.3|761.07|758.67|762.57|760.17|758.07|755.67|0
1660919700000|2022-08-19 14:35:00|761.32|758.92|760.82|758.42|762.57|760.17|760.07|757.67|0
1660920000000|2022-08-19 14:40:00|761.07|758.67|759.82|757.42|765.32|762.92|758.57|756.17|0
1660920300000|2022-08-19 14:45:00|760.07|757.67|758.57|756.17|760.32|757.92|757.57|755.17|0
1660920600000|2022-08-19 14:50:00|759.07|756.67|763.32|760.92|765.32|762.92|758.32|755.92|0
1660920900000|2022-08-19 14:55:00|763.57|761.17|767.82|765.42|768.32|765.92|762.32|759.92|0
1660921200000|2022-08-19 15:00:00|767.57|765.17|768.82|766.42|769.32|766.92|765.57|763.17|0
1660921500000|2022-08-19 15:05:00|769.07|766.67|773.47|771.27|774.47|772.27|767.07|764.67|0
1660921800000|2022-08-19 15:10:00|773.72|771.52|772.72|770.52|775.22|773.02|772.22|770.02|0
1660922100000|2022-08-19 15:15:00|772.97|770.77|771.22|769.02|774.22|772.02|771.22|769.02|0
1660922400000|2022-08-19 15:20:00|771.47|769.27|772.47|770.27|773.47|771.27|770.72|768.52|0
1660922700000|2022-08-19 15:25:00|772.22|770.02|769.72|767.52|774.22|772.02|769.22|767.02|0
1660923000000|2022-08-19 15:30:00|769.47|767.27|770.97|768.77|773.72|771.52|768.72|766.52|0
1660923300000|2022-08-19 15:35:00|771.22|769.02|768.72|766.52|771.22|769.02|767.72|765.52|0
1660923600000|2022-08-19 15:40:00|768.47|766.27|767.22|765.02|769.47|767.27|765.72|763.52|0
1660923900000|2022-08-19 15:45:00|766.97|764.77|764.22|762.02|767.97|765.77|761.72|759.52|0
1660924200000|2022-08-19 15:50:00|763.72|761.52|766.47|764.27|766.72|764.52|761.97|759.77|0
1660924500000|2022-08-19 15:55:00|766.72|764.52|767.47|765.27|768.22|766.02|766.22|764.02|0
1660924800000|2022-08-19 16:00:00|767.72|765.52|768.97|766.77|770.72|768.52|767.47|765.27|0
1660925100000|2022-08-19 16:05:00|768.72|766.52|770.72|768.52|770.97|768.77|768.22|766.02|0
1660925400000|2022-08-19 16:10:00|770.22|768.02|765.72|763.52|770.22|768.02|764.97|762.77|0
1660925700000|2022-08-19 16:15:00|765.22|763.02|763.47|761.27|765.22|763.02|761.97|759.77|0
1660926000000|2022-08-19 16:20:00|762.97|760.77|763.72|761.52|764.72|762.52|762.47|760.27|0
1660926300000|2022-08-19 16:25:00|763.97|761.77|766.72|764.52|767.72|765.52|763.97|761.77|0
1660926600000|2022-08-19 16:30:00|766.47|764.27|763.97|761.77|767.97|765.77|763.97|761.77|0
1660926900000|2022-08-19 16:35:00|764.22|762.02|758.47|756.27|764.47|762.27|758.22|756.02|0
1660927200000|2022-08-19 16:40:00|758.72|756.52|758.47|756.27|761.47|759.27|758.22|756.02|0
1660927500000|2022-08-19 16:45:00|758.72|756.52|761.22|759.02|761.22|759.02|756.97|754.77|0
1660927800000|2022-08-19 16:50:00|760.97|758.77|758.22|756.02|760.97|758.77|757.72|755.52|0
1660928100000|2022-08-19 16:55:00|757.97|755.77|759.47|757.27|759.47|757.27|755.47|753.27|0
1660928400000|2022-08-19 17:00:00|759.22|757.02|756.72|754.52|760.22|758.02|755.97|753.77|0
1660928700000|2022-08-19 17:05:00|756.47|754.27|758.97|756.77|760.72|758.52|756.47|754.27|0
1660929000000|2022-08-19 17:10:00|759.22|757.02|761.22|759.02|762.22|760.02|758.22|756.02|0
1660929300000|2022-08-19 17:15:00|760.97|758.77|762.22|760.02|762.47|760.27|759.72|757.52|0
1660929600000|2022-08-19 17:20:00|761.97|759.77|762.72|760.52|763.47|761.27|761.72|759.52|0
1660929900000|2022-08-19 17:25:00|762.97|760.77|764.47|762.27|764.97|762.77|762.47|760.27|0
1660930200000|2022-08-19 17:30:00|764.72|762.52|768.22|766.02|771.97|769.77|764.72|762.52|0
1660930500000|2022-08-19 17:35:00|768.47|766.27|769.72|767.52|770.97|768.77|768.22|766.02|0
1660930800000|2022-08-19 17:40:00|769.47|767.27|768.22|766.02|769.72|767.52|767.47|765.27|0
1660931100000|2022-08-19 17:45:00|768.72|766.52|766.97|764.77|768.97|766.77|766.72|764.52|0
1660931400000|2022-08-19 17:50:00|766.72|764.52|763.97|761.77|767.47|765.27|763.97|761.77|0
1660931700000|2022-08-19 17:55:00|763.72|761.52|763.72|761.52|764.97|762.77|762.72|760.52|0
1660932000000|2022-08-19 18:00:00|763.97|761.77|764.22|762.02|765.72|763.52|763.22|761.02|0
1660932300000|2022-08-19 18:05:00|764.47|762.27|764.97|762.77|765.72|763.52|763.22|761.02|0
1660932600000|2022-08-19 18:10:00|765.22|763.02|770.47|768.27|770.47|768.27|764.97|762.77|0
1660932900000|2022-08-19 18:15:00|770.72|768.52|771.47|769.27|771.97|769.77|769.97|767.77|0
1660933200000|2022-08-19 18:20:00|771.72|769.52|769.72|767.52|772.47|770.27|769.47|767.27|0
1660933500000|2022-08-19 18:25:00|769.97|767.77|768.47|766.27|770.97|768.77|767.97|765.77|0
1660933800000|2022-08-19 18:30:00|768.72|766.52|768.22|766.02|770.97|768.77|767.47|765.27|0
1660934100000|2022-08-19 18:35:00|768.47|766.27|771.47|769.27|771.47|769.27|767.97|765.77|0
1660934400000|2022-08-19 18:40:00|771.22|769.02|770.47|768.27|773.47|771.27|769.72|767.52|0
1660934700000|2022-08-19 18:45:00|770.22|768.02|769.97|767.77|771.72|769.52|768.97|766.77|0
1660935000000|2022-08-19 18:50:00|769.72|767.52|774.22|772.02|774.47|772.27|769.47|767.27|0
1660935300000|2022-08-19 18:55:00|773.72|771.52|774.72|772.52|776.72|774.52|772.47|770.27|0
1660935600000|2022-08-19 19:00:00|774.47|772.27|778.72|776.52|779.22|777.02|773.47|771.27|0
1660935900000|2022-08-19 19:05:00|778.47|776.27|779.22|777.02|780.22|778.02|777.22|775.02|0
1660936200000|2022-08-19 19:10:00|778.97|776.77|771.22|769.02|778.97|776.77|770.97|768.77|0
1660936500000|2022-08-19 19:15:00|771.47|769.27|771.22|769.02|772.72|770.52|768.47|766.27|0
1660936800000|2022-08-19 19:20:00|770.97|768.77|770.72|768.52|772.22|770.02|768.97|766.77|0
1660937100000|2022-08-19 19:25:00|770.22|768.02|769.72|767.52|771.47|769.27|769.22|767.02|0
1660937400000|2022-08-19 19:30:00|769.47|767.27|770.72|768.52|771.47|769.27|767.47|765.27|0
1660937700000|2022-08-19 19:35:00|770.47|768.27|770.72|768.52|771.72|769.52|768.97|766.77|0
1660938000000|2022-08-19 19:40:00|770.97|768.77|769.72|767.52|772.97|770.77|769.47|767.27|0
1660938300000|2022-08-19 19:45:00|769.47|767.27|769.97|767.77|772.97|770.77|768.47|766.27|0
1660938600000|2022-08-19 19:50:00|769.22|767.02|769.47|767.27|770.97|768.77|764.97|762.77|0
1660938900000|2022-08-19 19:55:00|769.22|767.02|770.72|768.52|770.72|768.52|767.47|765.27|0
1660939200000|2022-08-19 20:00:00|770.97|768.77|770.72|768.52|771.97|769.77|769.97|767.77|0
1660939500000|2022-08-19 20:05:00|770.47|768.27|769.72|767.52|771.22|769.02|769.72|767.52|0
1660939800000|2022-08-19 20:10:00|769.97|767.77|770.72|768.52|771.47|769.27|769.72|767.52|0
1661128200000|2022-08-22 00:30:00|793.52|790.72|791.27|788.47|793.77|790.97|791.02|788.22|0
1661128500000|2022-08-22 00:35:00|791.02|788.22|790.77|787.97|791.15|788.35|789.02|786.22|0
1661128800000|2022-08-22 00:40:00|791.02|788.22|790.77|787.97|791.77|788.97|790.52|787.72|0
1661129100000|2022-08-22 00:45:00|790.52|787.72|790.27|787.47|791.52|788.72|790.15|787.35|0
1661129400000|2022-08-22 00:50:00|790.52|787.72|791.02|788.22|791.02|788.22|790.27|787.47|0
1661129700000|2022-08-22 00:55:00|791.27|788.47|793.02|790.22|793.77|790.97|790.52|787.72|0
1661130000000|2022-08-22 01:00:00|793.27|790.47|792.52|789.72|793.27|790.47|791.77|788.97|0
1661130300000|2022-08-22 01:05:00|792.4|789.6|793.02|790.22|793.77|790.97|792.02|789.22|0
1661130600000|2022-08-22 01:10:00|792.77|789.97|791.52|788.72|793.27|790.47|791.27|788.47|0
1661130900000|2022-08-22 01:15:00|792.02|789.22|791.52|788.72|792.52|789.72|790.77|787.97|0
1661131200000|2022-08-22 01:20:00|791.02|788.22|789.27|786.47|791.02|788.22|787.9|785.1|0
1661131500000|2022-08-22 01:25:00|788.77|785.97|787.52|784.72|789.27|786.47|786.77|783.97|0
1661131800000|2022-08-22 01:30:00|787.77|784.97|786.77|783.97|788.02|785.22|786.52|783.72|0
1661132100000|2022-08-22 01:35:00|786.52|783.72|787.02|784.22|787.9|785.1|786.02|783.22|0
1661132400000|2022-08-22 01:40:00|786.77|783.97|787.52|784.72|787.52|784.72|786.02|783.22|0
1661132700000|2022-08-22 01:45:00|787.27|784.47|788.02|785.22|788.02|785.22|786.52|783.72|0
1661133000000|2022-08-22 01:50:00|787.77|784.97|788.27|785.47|788.52|785.72|787.27|784.47|0
1661133300000|2022-08-22 01:55:00|788.52|785.72|787.77|784.97|788.52|785.72|787.02|784.22|0
1661133600000|2022-08-22 02:00:00|787.52|784.72|787.27|784.47|788.02|785.22|787.02|784.22|0
1661133900000|2022-08-22 02:05:00|787.15|784.35|786.27|783.47|787.15|784.35|786.02|783.22|0
1661134200000|2022-08-22 02:10:00|786.52|783.72|786.77|783.97|787.02|784.22|785.9|783.1|0
1661134500000|2022-08-22 02:15:00|787.02|784.22|786.77|783.97|787.77|784.97|786.27|783.47|0
1661134800000|2022-08-22 02:20:00|786.52|783.72|786.02|783.22|786.52|783.72|785.77|782.97|0
1661135100000|2022-08-22 02:25:00|786.27|783.47|786.52|783.72|786.77|783.97|784.52|781.72|0
1661135400000|2022-08-22 02:30:00|786.27|783.47|785.52|782.72|786.52|783.72|785.27|782.47|0
1661135700000|2022-08-22 02:35:00|785.4|782.6|785.27|782.47|786.02|783.22|785.02|782.22|0
1661136000000|2022-08-22 02:40:00|785.52|782.72|786.52|783.72|786.52|783.72|785.27|782.47|0
1661136300000|2022-08-22 02:45:00|786.27|783.47|785.27|782.47|786.27|783.47|785.02|782.22|0
1661136600000|2022-08-22 02:50:00|785.02|782.22|781.27|778.47|785.02|782.22|781.27|778.47|0
1661136900000|2022-08-22 02:55:00|781.02|778.22|780.52|777.72|781.77|778.97|780.27|777.47|0
1661137200000|2022-08-22 03:00:00|780.77|777.97|782.27|779.47|782.27|779.47|780.77|777.97|0
1661137500000|2022-08-22 03:05:00|782.52|779.72|782.52|779.72|782.77|779.97|782.27|779.47|0
1661137800000|2022-08-22 03:10:00|782.27|779.47|783.02|780.22|783.27|780.47|782.27|779.47|0
1661138100000|2022-08-22 03:15:00|783.27|780.47|783.52|780.72|783.77|780.97|783.02|780.22|0
1661138400000|2022-08-22 03:20:00|783.27|780.47|783.52|780.72|784.02|781.22|783.27|780.47|0
1661138700000|2022-08-22 03:25:00|783.4|780.6|783.27|780.47|784.52|781.72|783.27|780.47|0
1661139000000|2022-08-22 03:30:00|783.02|780.22|785.52|782.72|785.52|782.72|783.02|780.22|0
1661139300000|2022-08-22 03:35:00|785.27|782.47|785.52|782.72|785.77|782.97|785.02|782.22|0
1661139600000|2022-08-22 03:40:00|785.27|782.47|785.77|782.97|786.02|783.22|785.02|782.22|0
1661139900000|2022-08-22 03:45:00|785.52|782.72|785.77|782.97|786.27|783.47|785.52|782.72|0
1661140200000|2022-08-22 03:50:00|786.02|783.22|786.4|783.6|786.65|783.85|785.52|782.72|0
1661140500000|2022-08-22 03:55:00|786.27|783.47|785.77|782.97|786.65|783.85|785.77|782.97|0
1661140800000|2022-08-22 04:00:00|786.02|783.22|786.77|783.97|786.77|783.97|785.77|782.97|0
1661141100000|2022-08-22 04:05:00|786.65|783.85|787.52|784.72|787.52|784.72|786.27|783.47|0
1661141400000|2022-08-22 04:10:00|787.77|784.97|787.52|784.72|787.77|784.97|786.77|783.97|0
1661141700000|2022-08-22 04:15:00|787.4|784.6|787.02|784.22|788.02|785.22|787.02|784.22|0
1661142000000|2022-08-22 04:20:00|786.9|784.1|786.52|783.72|787.02|784.22|786.52|783.72|0
1661142300000|2022-08-22 04:25:00|786.77|783.97|787.77|784.97|788.02|785.22|786.77|783.97|0
1661142600000|2022-08-22 04:30:00|787.52|784.72|788.27|785.47|788.52|785.72|787.27|784.47|0
1661142900000|2022-08-22 04:35:00|788.15|785.35|788.02|785.22|788.27|785.47|788.02|785.22|0
1661143200000|2022-08-22 04:40:00|788.27|785.47|789.02|786.22|789.02|786.22|788.02|785.22|0
1661143500000|2022-08-22 04:45:00|788.77|785.97|789.77|786.97|790.02|787.22|788.65|785.85|0
1661143800000|2022-08-22 04:50:00|789.52|786.72|790.02|787.22|790.27|787.47|789.27|786.47|0
1661144100000|2022-08-22 04:55:00|790.27|787.47|790.27|787.47|790.52|787.72|789.52|786.72|0
1661144400000|2022-08-22 05:00:00|790.02|787.22|790.02|787.22|790.52|787.72|789.02|786.22|0
1661144700000|2022-08-22 05:05:00|790.27|787.47|790.15|787.35|791.02|788.22|789.77|786.97|0
1661145000000|2022-08-22 05:10:00|790.27|787.47|790.77|787.97|791.52|788.72|789.52|786.72|0
1661145300000|2022-08-22 05:15:00|790.52|787.72|788.52|785.72|791.02|788.22|788.27|785.47|0
1661145600000|2022-08-22 05:20:00|788.27|785.47|788.77|785.97|789.02|786.22|787.27|784.47|0
1661145900000|2022-08-22 05:25:00|789.02|786.22|788.27|785.47|789.27|786.47|788.27|785.47|0
1661146200000|2022-08-22 05:30:00|788.02|785.22|789.02|786.22|789.27|786.47|787.65|784.85|0
1661146500000|2022-08-22 05:35:00|789.27|786.47|790.77|787.97|790.77|787.97|789.27|786.47|0
1661146800000|2022-08-22 05:40:00|790.52|787.72|790.77|787.97|791.02|788.22|790.27|787.47|0
1661147100000|2022-08-22 05:45:00|791.02|788.22|791.52|788.72|791.77|788.97|790.52|787.72|0
1661147400000|2022-08-22 05:50:00|791.27|788.47|791.27|788.47|792.02|789.22|791.02|788.22|0
1661147700000|2022-08-22 05:55:00|791.52|788.72|791.52|788.72|791.77|788.97|790.77|787.97|0
1661148000000|2022-08-22 06:00:00|791.27|788.47|793.52|790.72|794.52|791.72|790.52|787.72|0
1661148300000|2022-08-22 06:05:00|793.27|790.47|796.02|793.22|797.02|794.22|793.27|790.47|0
1661148600000|2022-08-22 06:10:00|796.15|793.35|796.02|793.22|797.02|794.22|794.77|791.97|0
1661148900000|2022-08-22 06:15:00|796.27|793.47|793.02|790.22|797.27|794.47|792.52|789.72|0
1661149200000|2022-08-22 06:20:00|793.27|790.47|792.27|789.47|793.27|790.47|791.77|788.97|0
1661149500000|2022-08-22 06:25:00|792.02|789.22|793.77|790.97|794.52|791.72|791.9|789.1|0
1661149800000|2022-08-22 06:30:00|794.27|791.47|797.27|794.47|797.27|794.47|793.52|790.72|0
1661150100000|2022-08-22 06:35:00|797.4|794.6|798.27|795.47|798.27|795.47|795.9|793.1|0
1661150400000|2022-08-22 06:40:00|798.02|795.22|797.52|794.72|798.02|795.22|796.02|793.22|0
1661150700000|2022-08-22 06:45:00|797.65|794.85|797.27|794.47|798.52|795.72|795.52|792.72|0
1661151000000|2022-08-22 06:50:00|797.15|794.35|795.52|792.72|797.15|794.35|795.02|792.22|0
1661151300000|2022-08-22 06:55:00|795.27|792.47|794.02|791.22|796.02|793.22|794.02|791.22|0
1661151600000|2022-08-22 07:00:00|794.15|791.35|792.52|789.72|796.77|793.97|791.77|788.97|0
1661151900000|2022-08-22 07:05:00|791.72|789.52|793.47|791.27|793.85|791.65|788.22|786.02|0
1661152200000|2022-08-22 07:10:00|793.35|791.15|793.22|791.02|794.47|792.27|791.72|789.52|0
1661152500000|2022-08-22 07:15:00|792.47|790.27|797.22|795.02|797.47|795.27|791.85|789.65|0
1661152800000|2022-08-22 07:20:00|797.72|795.52|795.72|793.52|797.72|795.52|794.72|792.52|0
1661153100000|2022-08-22 07:25:00|795.85|793.65|805.22|803.02|805.22|803.02|795.35|793.15|0
1661153400000|2022-08-22 07:30:00|804.6|802.4|807.72|805.52|807.97|805.77|803.97|801.77|0
1661153700000|2022-08-22 07:35:00|807.47|805.27|805.22|803.02|807.47|805.27|804.22|802.02|0
1661154000000|2022-08-22 07:40:00|804.72|802.52|808.47|806.27|808.97|806.77|804.47|802.27|0
1661154300000|2022-08-22 07:45:00|808.72|806.52|810.97|808.77|810.97|808.77|807.72|805.52|0
1661154600000|2022-08-22 07:50:00|811.22|809.02|812.22|810.02|814.22|812.02|810.22|808.02|0
1661154900000|2022-08-22 07:55:00|811.97|809.77|812.22|810.02|813.47|811.27|811.1|808.9|0
1661155200000|2022-08-22 08:00:00|811.72|809.52|817.22|815.02|817.97|815.77|811.22|809.02|0
1661155500000|2022-08-22 08:05:00|817.6|815.4|815.97|813.77|818.22|816.02|813.97|811.77|0
1661155800000|2022-08-22 08:10:00|815.72|813.52|819.1|816.9|819.47|817.27|815.47|813.27|0
1661156100000|2022-08-22 08:15:00|818.72|816.52|817.72|815.52|819.72|817.52|816.47|814.27|0
1661156400000|2022-08-22 08:20:00|817.47|815.27|818.22|816.02|818.22|816.02|815.47|813.27|0
1661156700000|2022-08-22 08:25:00|817.97|815.77|816.47|814.27|819.22|817.02|815.22|813.02|0
1661157000000|2022-08-22 08:30:00|816.72|814.52|820.22|818.02|820.47|818.27|815.47|813.27|0
1661157300000|2022-08-22 08:35:00|820.47|818.27|818.97|816.77|820.72|818.52|817.97|815.77|0
1661157600000|2022-08-22 08:40:00|819.47|817.27|819.6|817.4|822.72|820.52|818.72|816.52|0
1661157900000|2022-08-22 08:45:00|819.72|817.52|817.97|815.77|820.72|818.52|817.47|815.27|0
1661158200000|2022-08-22 08:50:00|817.85|815.65|817.97|815.77|818.97|816.77|816.97|814.77|0
1661158500000|2022-08-22 08:55:00|818.22|816.02|816.35|814.15|818.72|816.52|815.22|813.02|0
1661158800000|2022-08-22 09:00:00|816.97|814.77|819.72|817.52|819.72|817.52|816.47|814.27|0
1661159100000|2022-08-22 09:05:00|819.85|817.65|818.22|816.02|820.47|818.27|817.72|815.52|0
1661159400000|2022-08-22 09:10:00|818.1|815.9|818.47|816.27|819.72|817.52|816.47|814.27|0
1661159700000|2022-08-22 09:15:00|818.6|816.4|816.47|814.27|819.47|817.27|815.72|813.52|0
1661160000000|2022-08-22 09:20:00|816.22|814.02|818.47|816.27|819.22|817.02|816.1|813.9|0
1661160300000|2022-08-22 09:25:00|818.35|816.15|819.22|817.02|820.22|818.02|818.22|816.02|0
1661160600000|2022-08-22 09:30:00|819.1|816.9|824.22|822.02|824.97|822.77|819.1|816.9|0
1661160900000|2022-08-22 09:35:00|824.35|822.15|824.72|822.52|825.47|823.27|822.6|820.4|0
1661161200000|2022-08-22 09:40:00|824.85|822.65|824.72|822.52|825.22|823.02|823.97|821.77|0
1661161500000|2022-08-22 09:45:00|824.6|822.4|821.1|818.9|824.6|822.4|820.97|818.77|0
1661161800000|2022-08-22 09:50:00|820.97|818.77|818.97|816.77|821.22|819.02|818.47|816.27|0
1661162100000|2022-08-22 09:55:00|818.72|816.52|819.47|817.27|819.72|817.52|817.97|815.77|0
1661162400000|2022-08-22 10:00:00|819.72|817.52|819.97|817.77|820.22|818.02|818.35|816.15|0
1661162700000|2022-08-22 10:05:00|819.85|817.65|817.22|815.02|819.85|817.65|816.22|814.02|0
1661163000000|2022-08-22 10:10:00|817.47|815.27|816.22|814.02|817.47|815.27|813.97|811.77|0
1661163300000|2022-08-22 10:15:00|816.1|813.9|815.22|813.02|816.22|814.02|814.47|812.27|0
1661163600000|2022-08-22 10:20:00|815.35|813.15|815.47|813.27|816.35|814.15|814.97|812.77|0
1661163900000|2022-08-22 10:25:00|815.6|813.4|817.47|815.27|817.47|815.27|815.6|813.4|0
1661164200000|2022-08-22 10:30:00|817.6|815.4|817.72|815.52|818.72|816.52|816.72|814.52|0
1661164500000|2022-08-22 10:35:00|817.97|815.77|816.22|814.02|818.22|816.02|815.72|813.52|0
1661164800000|2022-08-22 10:40:00|816.47|814.27|818.85|816.65|819.22|817.02|815.72|813.52|0
1661165100000|2022-08-22 10:45:00|818.72|816.52|816.22|814.02|819.47|817.27|815.97|813.77|0
1661165400000|2022-08-22 10:50:00|815.97|813.77|814.72|812.52|816.47|814.27|814.47|812.27|0
1661165700000|2022-08-22 10:55:00|814.97|812.77|815.97|813.77|816.97|814.77|814.1|811.9|0
1661166000000|2022-08-22 11:00:00|815.47|813.27|814.97|812.77|815.47|813.27|813.72|811.52|0
1661166300000|2022-08-22 11:05:00|815.22|813.02|816.47|814.27|816.47|814.27|814.97|812.77|0
1661166600000|2022-08-22 11:10:00|816.22|814.02|814.72|812.52|816.47|814.27|813.97|811.77|0
1661166900000|2022-08-22 11:15:00|814.47|812.27|815.97|813.77|816.22|814.02|813.97|811.77|0
1661167200000|2022-08-22 11:20:00|815.72|813.52|814.72|812.52|816.22|814.02|812.47|810.27|0
1661167500000|2022-08-22 11:25:00|815.22|813.02|817.35|815.15|817.97|815.77|814.97|812.77|0
1661167800000|2022-08-22 11:30:00|817.22|815.02|819.1|816.9|819.72|817.52|817.22|815.02|0
1661168100000|2022-08-22 11:35:00|819.22|817.02|817.97|815.77|820.22|818.02|817.72|815.52|0
1661168400000|2022-08-22 11:40:00|818.22|816.02|817.97|815.77|819.72|817.52|817.97|815.77|0
1661168700000|2022-08-22 11:45:00|817.72|815.52|818.72|816.52|818.97|816.77|817.47|815.27|0
1661169000000|2022-08-22 11:50:00|818.97|816.77|817.6|815.4|819.47|817.27|816.97|814.77|0
1661169300000|2022-08-22 11:55:00|817.47|815.27|816.72|814.52|818.47|816.27|815.47|813.27|0
1661169600000|2022-08-22 12:00:00|816.47|814.27|819.72|817.52|819.72|817.52|816.47|814.27|0
1661169900000|2022-08-22 12:05:00|819.47|817.27|820.47|818.27|820.47|818.27|818.6|816.4|0
1661170200000|2022-08-22 12:10:00|820.22|818.02|821.47|819.27|821.72|819.52|819.97|817.77|0
1661170500000|2022-08-22 12:15:00|821.22|819.02|819.97|817.77|821.72|819.52|819.47|817.27|0
1661170800000|2022-08-22 12:20:00|820.22|818.02|820.22|818.02|820.97|818.77|819.1|816.9|0
1661171100000|2022-08-22 12:25:00|820.47|818.27|820.22|818.02|822.22|820.02|820.22|818.02|0
1661171400000|2022-08-22 12:30:00|819.97|817.77|819.47|817.27|821.22|819.02|817.72|815.52|0
1661171700000|2022-08-22 12:35:00|819.72|817.52|820.22|818.02|820.72|818.52|818.72|816.52|0
1661172000000|2022-08-22 12:40:00|820.47|818.27|819.85|817.65|820.97|818.77|819.22|817.02|0
1661172300000|2022-08-22 12:45:00|819.6|817.4|819.97|817.77|822.22|820.02|818.97|816.77|0
1661172600000|2022-08-22 12:50:00|820.22|818.02|819.97|817.77|821.22|819.02|819.22|817.02|0
1661172900000|2022-08-22 12:55:00|820.1|817.9|822.22|820.02|822.22|820.02|819.47|817.27|0
1661173200000|2022-08-22 13:00:00|821.97|819.77|820.72|818.52|823.22|821.02|820.47|818.27|0
1661173500000|2022-08-22 13:05:00|820.47|818.27|819.72|817.52|821.22|819.02|819.47|817.27|0
1661173800000|2022-08-22 13:10:00|819.47|817.27|820.97|818.77|821.97|819.77|818.97|816.77|0
1661174100000|2022-08-22 13:15:00|820.72|818.52|820.22|818.02|821.22|819.02|819.47|817.27|0
1661174400000|2022-08-22 13:20:00|820.47|818.27|820.72|818.52|822.22|820.02|819.22|817.02|0
1661174700000|2022-08-22 13:25:00|820.85|818.65|822.72|820.52|822.72|820.52|819.97|817.77|0
1661175000000|2022-08-22 13:30:00|822.97|820.77|830.47|828.27|830.47|828.27|820.97|818.77|0
1661175300000|2022-08-22 13:35:00|830.97|828.77|830.22|828.02|833.22|831.02|828.72|826.52|0
1661175600000|2022-08-22 13:40:00|830.35|828.15|825.22|823.02|831.72|829.52|823.22|821.02|0
1661175900000|2022-08-22 13:45:00|825.1|822.9|834.47|832.27|834.47|832.27|825.1|822.9|0
1661176200000|2022-08-22 13:50:00|834.22|832.02|831.47|829.27|836.72|834.52|830.72|828.52|0
1661176500000|2022-08-22 13:55:00|831.72|829.52|830.72|828.52|831.85|829.65|828.97|826.77|0
1661176800000|2022-08-22 14:00:00|831.72|829.52|831.97|829.77|835.47|833.27|830.97|828.77|0
1661177100000|2022-08-22 14:05:00|831.47|829.27|834.22|832.02|837.97|835.77|830.97|828.77|0
1661177400000|2022-08-22 14:10:00|833.97|831.77|837.22|835.02|837.97|835.77|832.97|830.77|0
1661177700000|2022-08-22 14:15:00|837.47|835.27|838.97|836.77|840.47|838.27|835.97|833.77|0
1661178000000|2022-08-22 14:20:00|839.22|837.02|845.47|843.27|845.72|843.52|839.22|837.02|0
1661178300000|2022-08-22 14:25:00|845.72|843.52|844.47|842.27|846.22|844.02|840.72|838.52|0
1661178600000|2022-08-22 14:30:00|844.97|842.77|846.22|844.02|847.85|845.65|840.97|838.77|0
1661178900000|2022-08-22 14:35:00|845.97|843.77|842.47|840.27|846.47|844.27|842.22|840.02|0
1661179200000|2022-08-22 14:40:00|842.97|840.77|842.72|840.52|843.47|841.27|838.72|836.52|0
1661179500000|2022-08-22 14:45:00|842.47|840.27|840.72|838.52|842.72|840.52|838.72|836.52|0
1661179800000|2022-08-22 14:50:00|840.22|838.02|845.22|843.02|846.72|844.52|840.22|838.02|0
1661180100000|2022-08-22 14:55:00|844.97|842.77|849.72|847.52|849.72|847.52|843.97|841.77|0
1661180400000|2022-08-22 15:00:00|849.97|847.77|844.72|842.52|849.97|847.77|843.47|841.27|0
1661180700000|2022-08-22 15:05:00|844.47|842.27|844.47|842.27|845.6|843.4|843.22|841.02|0
1661181000000|2022-08-22 15:10:00|844.22|842.02|842.97|840.77|847.72|845.52|842.72|840.52|0
1661181300000|2022-08-22 15:15:00|843.47|841.27|841.47|839.27|843.47|841.27|840.47|838.27|0
1661181600000|2022-08-22 15:20:00|841.72|839.52|841.22|839.02|842.22|840.02|839.72|837.52|0
1661181900000|2022-08-22 15:25:00|841.47|839.27|843.47|841.27|843.72|841.52|840.97|838.77|0
1661182200000|2022-08-22 15:30:00|843.22|841.02|839.97|837.77|845.22|843.02|839.47|837.27|0
1661182500000|2022-08-22 15:35:00|839.47|837.27|840.22|838.02|841.22|839.02|837.47|835.27|0
1661182800000|2022-08-22 15:40:00|839.97|837.77|839.72|837.52|839.97|837.77|836.6|834.4|0
1661183100000|2022-08-22 15:45:00|840.22|838.02|840.22|838.02|842.47|840.27|837.97|835.77|0
1661183400000|2022-08-22 15:50:00|839.22|837.02|838.22|836.02|839.72|837.52|836.97|834.77|0
1661183700000|2022-08-22 15:55:00|838.35|836.15|838.72|836.52|839.72|837.52|836.22|834.02|0
1661184000000|2022-08-22 16:00:00|838.47|836.27|838.22|836.02|839.72|837.52|835.72|833.52|0
1661184300000|2022-08-22 16:05:00|838.47|836.27|842.47|840.27|842.47|840.27|837.22|835.02|0
1661184600000|2022-08-22 16:10:00|842.72|840.52|843.22|841.02|843.97|841.77|841.22|839.02|0
1661184900000|2022-08-22 16:15:00|843.47|841.27|841.22|839.02|843.47|841.27|840.47|838.27|0
1661185200000|2022-08-22 16:20:00|841.47|839.27|836.97|834.77|841.47|839.27|836.22|834.02|0
1661185500000|2022-08-22 16:25:00|836.72|834.52|841.97|839.77|842.6|840.4|835.97|833.77|0
1661185800000|2022-08-22 16:30:00|842.22|840.02|841.47|839.27|843.22|841.02|840.47|838.27|0
1661186100000|2022-08-22 16:35:00|841.72|839.52|838.47|836.27|841.97|839.77|837.72|835.52|0
1661186400000|2022-08-22 16:40:00|838.72|836.52|844.47|842.27|844.47|842.27|838.72|836.52|0
1661186700000|2022-08-22 16:45:00|844.22|842.02|842.97|840.77|846.47|844.27|841.72|839.52|0
1661187000000|2022-08-22 16:50:00|842.72|840.52|841.97|839.77|843.97|841.77|841.72|839.52|0
1661187300000|2022-08-22 16:55:00|841.72|839.52|841.72|839.52|843.97|841.77|841.47|839.27|0
1661187600000|2022-08-22 17:00:00|841.47|839.27|845.97|843.77|846.22|844.02|841.22|839.02|0
1661187900000|2022-08-22 17:05:00|846.22|844.02|846.47|844.27|847.22|845.02|845.47|843.27|0
1661188200000|2022-08-22 17:10:00|846.72|844.52|847.47|845.27|849.97|847.77|845.97|843.77|0
1661188500000|2022-08-22 17:15:00|847.72|845.52|848.47|846.27|849.72|847.52|846.97|844.77|0
1661188800000|2022-08-22 17:20:00|848.97|846.77|850.47|848.27|850.97|848.77|846.97|844.77|0
1661189100000|2022-08-22 17:25:00|850.35|848.15|851.72|849.52|852.6|850.4|849.22|847.02|0
1661189400000|2022-08-22 17:30:00|852.22|850.02|856.97|854.77|856.97|854.77|851.97|849.77|0
1661189700000|2022-08-22 17:35:00|857.47|855.27|856.97|854.77|858.22|856.02|855.47|853.27|0
1661190000000|2022-08-22 17:40:00|857.22|855.02|856.22|854.02|857.22|855.02|854.97|852.77|0
1661190300000|2022-08-22 17:45:00|856.47|854.27|856.72|854.52|856.97|854.77|855.22|853.02|0
1661190600000|2022-08-22 17:50:00|857.22|855.02|856.97|854.77|857.72|855.52|855.72|853.52|0
1661190900000|2022-08-22 17:55:00|857.47|855.27|859.97|857.77|860.72|858.52|857.22|855.02|0
1661191200000|2022-08-22 18:00:00|859.47|857.27|861.22|859.02|861.22|859.02|858.47|856.27|0
1661191500000|2022-08-22 18:05:00|861.47|859.27|861.47|859.27|861.72|859.52|858.72|856.52|0
1661191800000|2022-08-22 18:10:00|861.72|859.52|859.72|857.52|862.22|860.02|859.47|857.27|0
1661192100000|2022-08-22 18:15:00|859.47|857.27|859.22|857.02|861.22|859.02|858.22|856.02|0
1661192400000|2022-08-22 18:20:00|858.97|856.77|859.72|857.52|859.97|857.77|857.72|855.52|0
1661192700000|2022-08-22 18:25:00|859.97|857.77|860.47|858.27|860.72|858.52|858.72|856.52|0
1661193000000|2022-08-22 18:30:00|860.72|858.52|861.47|859.27|862.47|860.27|859.47|857.27|0
1661193300000|2022-08-22 18:35:00|861.72|859.52|862.47|860.27|862.97|860.77|860.72|858.52|0
1661193600000|2022-08-22 18:40:00|862.72|860.52|865.97|863.77|865.97|863.77|862.47|860.27|0
1661193900000|2022-08-22 18:45:00|865.72|863.52|865.72|863.52|866.22|864.02|864.22|862.02|0
1661194200000|2022-08-22 18:50:00|865.97|863.77|866.47|864.27|866.97|864.77|863.97|861.77|0
1661194500000|2022-08-22 18:55:00|866.22|864.02|864.97|862.77|867.97|865.77|864.47|862.27|0
1661194800000|2022-08-22 19:00:00|864.72|862.52|862.47|860.27|864.97|862.77|860.22|858.02|0
1661195100000|2022-08-22 19:05:00|862.97|860.77|860.47|858.27|863.72|861.52|860.22|858.02|0
1661195400000|2022-08-22 19:10:00|860.22|858.02|857.72|855.52|860.22|858.02|856.97|854.77|0
1661195700000|2022-08-22 19:15:00|857.47|855.27|860.97|858.77|860.97|858.77|855.72|853.52|0
1661196000000|2022-08-22 19:20:00|860.72|858.52|857.97|855.77|861.47|859.27|857.72|855.52|0
1661196300000|2022-08-22 19:25:00|857.72|855.52|861.72|859.52|862.22|860.02|856.47|854.27|0
1661196600000|2022-08-22 19:30:00|861.22|859.02|864.47|862.27|865.47|863.27|860.22|858.02|0
1661196900000|2022-08-22 19:35:00|864.72|862.52|859.97|857.77|864.72|862.52|858.72|856.52|0
1661197200000|2022-08-22 19:40:00|859.72|857.52|869.22|867.02|869.22|867.02|859.72|857.52|0
1661197500000|2022-08-22 19:45:00|868.97|866.77|864.47|862.27|869.22|867.02|864.22|862.02|0
1661197800000|2022-08-22 19:50:00|865.22|863.02|861.47|859.27|865.22|863.02|857.47|855.27|0
1661198100000|2022-08-22 19:55:00|860.72|858.52|858.47|856.27|863.97|861.77|858.47|856.27|0
1661198400000|2022-08-22 20:00:00|857.97|855.77|857.47|855.27|859.22|857.02|856.72|854.52|0
1661198700000|2022-08-22 20:05:00|856.72|854.52|857.22|855.02|858.22|856.02|856.72|854.52|0
1661199000000|2022-08-22 20:10:00|857.47|855.27|856.22|854.02|857.72|855.52|855.47|853.27|0
1661199300000|2022-08-22 20:15:00|856.52|853.72|857.02|854.22|858.02|855.22|856.27|853.47|0
1661199600000|2022-08-22 20:20:00|857.27|854.47|855.27|852.47|857.27|854.47|855.27|852.47|0
1661199900000|2022-08-22 20:25:00|855.52|852.72|855.27|852.47|855.77|852.97|854.77|851.97|0
1661200200000|2022-08-22 20:30:00|855.02|852.22|855.02|852.22|855.4|852.6|854.52|851.72|0
1661200500000|2022-08-22 20:35:00|854.77|851.97|855.52|852.72|855.52|852.72|854.52|851.72|0
1661200800000|2022-08-22 20:40:00|855.27|852.47|855.27|852.47|855.52|852.72|854.9|852.1|0
1661201100000|2022-08-22 20:45:00|855.02|852.22|854.65|851.85|855.52|852.72|854.65|851.85|0
1661201400000|2022-08-22 20:50:00|854.77|851.97|854.65|851.85|855.02|852.22|854.52|851.72|0
1661201700000|2022-08-22 20:55:00|854.77|851.97|854.9|852.1|855.27|852.47|854.27|851.47|0
1661202000000|2022-08-22 21:00:00|855.01|852.21|854.9|852.1|855.42|852.62|854.79|851.99|0
1661202300000|2022-08-22 21:05:00|854.94|852.14|855.59|852.79|855.59|852.79|854.72|851.92|0
1661202600000|2022-08-22 21:10:00|855.49|852.69|854.87|852.07|855.74|852.94|854.87|852.07|0
1661202900000|2022-08-22 21:15:00|854.83|852.03|854.72|851.92|854.9|852.1|854.72|851.92|0
1661203200000|2022-08-22 21:20:00|854.87|852.07|854.72|851.92|854.87|852.07|854.72|851.92|0
1661203500000|2022-08-22 21:25:00|854.87|852.07|854.9|852.1|854.9|852.1|854.87|852.07|0
1661203800000|2022-08-22 21:30:00|854.87|852.07|854.9|852.1|854.9|852.1|854.87|852.07|0
1661204100000|2022-08-22 21:35:00|854.87|852.07|854.5|851.7|854.87|852.07|854.5|851.7|0
1661204400000|2022-08-22 21:40:00|854.54|851.74|854.54|851.74|854.79|851.99|854.5|851.7|0
1661204700000|2022-08-22 21:45:00|854.5|851.7|854.79|851.99|854.79|851.99|854.5|851.7|0
1661205000000|2022-08-22 21:50:00|854.87|852.07|854.68|851.88|854.9|852.1|854.61|851.81|0
1661205300000|2022-08-22 21:55:00|854.98|852.18|854.61|851.81|854.98|852.18|854.43|851.63|0
1661205600000|2022-08-22 22:00:00|854.4|851.6|856.52|853.72|857.52|854.72|854.02|851.22|0
1661205900000|2022-08-22 22:05:00|856.77|853.97|854.27|851.47|856.77|853.97|854.27|851.47|0
1661206200000|2022-08-22 22:10:00|854.77|851.97|854.65|851.85|855.02|852.22|854.27|851.47|0
1661206500000|2022-08-22 22:15:00|854.52|851.72|855.77|852.97|856.02|853.22|854.52|851.72|0
1661206800000|2022-08-22 22:20:00|855.52|852.72|855.02|852.22|856.02|853.22|854.9|852.1|0
1661207100000|2022-08-22 22:25:00|854.77|851.97|854.77|851.97|854.77|851.97|854.02|851.22|0
1661207400000|2022-08-22 22:30:00|854.52|851.72|853.27|850.47|855.02|852.22|853.27|850.47|0
1661207700000|2022-08-22 22:35:00|853.15|850.35|852.52|849.72|853.27|850.47|852.27|849.47|0
1661208000000|2022-08-22 22:40:00|852.4|849.6|852.02|849.22|853.02|850.22|852.02|849.22|0
1661208300000|2022-08-22 22:45:00|852.52|849.72|851.77|848.97|852.77|849.97|851.52|848.72|0
1661208600000|2022-08-22 22:50:00|851.52|848.72|852.27|849.47|852.77|849.97|851.27|848.47|0
1661208900000|2022-08-22 22:55:00|852.52|849.72|852.52|849.72|852.52|849.72|852.02|849.22|0
1661209200000|2022-08-22 23:00:00|852.77|849.97|852.27|849.47|853.27|850.47|852.15|849.35|0
1661209500000|2022-08-22 23:05:00|852.4|849.6|852.27|849.47|852.65|849.85|851.77|848.97|0
1661209800000|2022-08-22 23:10:00|851.77|848.97|851.27|848.47|852.02|849.22|851.02|848.22|0
1661210100000|2022-08-22 23:15:00|851.15|848.35|851.27|848.47|851.52|848.72|850.77|847.97|0
1661210400000|2022-08-22 23:20:00|851.02|848.22|850.77|847.97|851.52|848.72|850.77|847.97|0
1661210700000|2022-08-22 23:25:00|851.02|848.22|852.52|849.72|853.02|850.22|851.02|848.22|0
1661211000000|2022-08-22 23:30:00|852.27|849.47|851.02|848.22|853.27|850.47|851.02|848.22|0
1661211300000|2022-08-22 23:35:00|851.15|848.35|851.02|848.22|851.27|848.47|850.52|847.72|0
1661211600000|2022-08-22 23:40:00|850.77|847.97|851.02|848.22|851.27|848.47|850.77|847.97|0
1661211900000|2022-08-22 23:45:00|851.27|848.47|850.27|847.47|851.52|848.72|850.15|847.35|0
1661212200000|2022-08-22 23:50:00|850.52|847.72|849.27|846.47|850.77|847.97|849.15|846.35|0
1661212500000|2022-08-22 23:55:00|849.02|846.22|849.02|846.22|849.77|846.97|848.52|845.72|0
1661212800000|2022-08-23 00:00:00|848.77|845.97|851.02|848.22|851.27|848.47|848.52|845.72|0
1661213100000|2022-08-23 00:05:00|851.27|848.47|850.9|848.1|851.27|848.47|849.65|846.85|0
1661213400000|2022-08-23 00:10:00|851.02|848.22|851.02|848.22|851.27|848.47|850.77|847.97|0
1661213700000|2022-08-23 00:15:00|850.77|847.97|849.27|846.47|852.27|849.47|848.77|845.97|0
1661214000000|2022-08-23 00:20:00|849.02|846.22|850.02|847.22|850.27|847.47|848.52|845.72|0
1661214300000|2022-08-23 00:25:00|849.77|846.97|848.27|845.47|850.52|847.72|848.02|845.22|0
1661214600000|2022-08-23 00:30:00|848.4|845.6|849.65|846.85|850.52|847.72|848.27|845.47|0
1661214900000|2022-08-23 00:35:00|849.77|846.97|850.77|847.97|850.77|847.97|849.15|846.35|0
1661215200000|2022-08-23 00:40:00|850.52|847.72|851.65|848.85|851.77|848.97|850.52|847.72|0
1661215500000|2022-08-23 00:45:00|851.52|848.72|851.02|848.22|851.77|848.97|850.77|847.97|0
1661215800000|2022-08-23 00:50:00|851.27|848.47|855.27|852.47|855.27|852.47|851.27|848.47|0
1661216100000|2022-08-23 00:55:00|855.02|852.22|856.77|853.97|857.52|854.72|854.52|851.72|0
1661216400000|2022-08-23 01:00:00|856.52|853.72|858.02|855.22|858.02|855.22|856.27|853.47|0
1661216700000|2022-08-23 01:05:00|857.77|854.97|854.27|851.47|857.77|854.97|854.02|851.22|0
1661217000000|2022-08-23 01:10:00|854.15|851.35|854.27|851.47|855.9|853.1|854.02|851.22|0
1661217300000|2022-08-23 01:15:00|854.02|851.22|853.77|850.97|855.02|852.22|853.77|850.97|0
1661217600000|2022-08-23 01:20:00|853.9|851.1|851.9|849.1|854.02|851.22|851.02|848.22|0
1661217900000|2022-08-23 01:25:00|852.02|849.22|852.02|849.22|852.77|849.97|851.52|848.72|0
1661218200000|2022-08-23 01:30:00|851.9|849.1|851.27|848.47|852.77|849.97|851.27|848.47|0
1661218500000|2022-08-23 01:35:00|851.52|848.72|854.77|851.97|856.27|853.47|851.52|848.72|0
1661218800000|2022-08-23 01:40:00|854.27|851.47|855.02|852.22|855.77|852.97|854.02|851.22|0
1661219100000|2022-08-23 01:45:00|855.15|852.35|854.02|851.22|856.27|853.47|853.02|850.22|0
1661219400000|2022-08-23 01:50:00|853.77|850.97|855.02|852.22|856.02|853.22|853.77|850.97|0
1661219700000|2022-08-23 01:55:00|855.27|852.47|856.52|853.72|857.02|854.22|854.77|851.97|0
1661220000000|2022-08-23 02:00:00|856.02|853.22|854.77|851.97|856.02|853.22|854.52|851.72|0
1661220300000|2022-08-23 02:05:00|855.02|852.22|854.52|851.72|855.02|852.22|853.02|850.22|0
1661220600000|2022-08-23 02:10:00|854.77|851.97|854.77|851.97|855.27|852.47|854.27|851.47|0
1661220900000|2022-08-23 02:15:00|854.9|852.1|855.27|852.47|855.27|852.47|853.77|850.97|0
1661221200000|2022-08-23 02:20:00|855.15|852.35|854.52|851.72|856.02|853.22|854.27|851.47|0
1661221500000|2022-08-23 02:25:00|854.27|851.47|855.02|852.22|855.27|852.47|854.27|851.47|0
1661221800000|2022-08-23 02:30:00|855.27|852.47|854.77|851.97|855.52|852.72|854.77|851.97|0
1661222100000|2022-08-23 02:35:00|854.52|851.72|853.15|850.35|854.52|851.72|852.27|849.47|0
1661222400000|2022-08-23 02:40:00|853.02|850.22|853.77|850.97|853.77|850.97|853.02|850.22|0
1661222700000|2022-08-23 02:45:00|853.52|850.72|850.77|847.97|853.52|850.72|850.02|847.22|0
1661223000000|2022-08-23 02:50:00|850.27|847.47|850.77|847.97|851.27|848.47|849.77|846.97|0
1661223300000|2022-08-23 02:55:00|850.65|847.85|850.77|847.97|851.52|848.72|850.27|847.47|0
1661223600000|2022-08-23 03:00:00|850.52|847.72|851.77|848.97|852.02|849.22|849.77|846.97|0
1661223900000|2022-08-23 03:05:00|851.65|848.85|852.52|849.72|852.52|849.72|851.27|848.47|0
1661224200000|2022-08-23 03:10:00|852.27|849.47|851.02|848.22|852.52|849.72|851.02|848.22|0
1661224500000|2022-08-23 03:15:00|850.77|847.97|852.27|849.47|852.27|849.47|850.77|847.97|0
1661224800000|2022-08-23 03:20:00|852.02|849.22|851.27|848.47|852.15|849.35|851.02|848.22|0
1661225100000|2022-08-23 03:25:00|851.02|848.22|852.27|849.47|852.27|849.47|851.02|848.22|0
1661225400000|2022-08-23 03:30:00|852.02|849.22|852.52|849.72|853.27|850.47|852.02|849.22|0
1661225700000|2022-08-23 03:35:00|852.65|849.85|853.02|850.22|853.27|850.47|852.27|849.47|0
1661226000000|2022-08-23 03:40:00|852.77|849.97|853.52|850.72|853.52|850.72|852.77|849.97|0
1661226300000|2022-08-23 03:45:00|853.77|850.97|854.4|851.6|854.65|851.85|853.27|850.47|0
1661226600000|2022-08-23 03:50:00|854.27|851.47|854.52|851.72|854.77|851.97|854.02|851.22|0
1661226900000|2022-08-23 03:55:00|854.65|851.85|854.52|851.72|854.77|851.97|854.15|851.35|0
1661227200000|2022-08-23 04:00:00|854.27|851.47|854.15|851.35|854.52|851.72|853.27|850.47|0
1661227500000|2022-08-23 04:05:00|854.02|851.22|855.52|852.72|855.52|852.72|854.02|851.22|0
1661227800000|2022-08-23 04:10:00|855.27|852.47|855.52|852.72|855.65|852.85|855.02|852.22|0
1661228100000|2022-08-23 04:15:00|855.27|852.47|856.27|853.47|856.27|853.47|855.02|852.22|0
1661228400000|2022-08-23 04:20:00|856.02|853.22|856.02|853.22|856.27|853.47|855.77|852.97|0
1661228700000|2022-08-23 04:25:00|855.77|852.97|855.9|853.1|855.9|853.1|855.52|852.72|0
1661229000000|2022-08-23 04:30:00|856.02|853.22|855.02|852.22|856.02|853.22|854.77|851.97|0
1661229300000|2022-08-23 04:35:00|855.27|852.47|856.02|853.22|856.02|853.22|855.27|852.47|0
1661229600000|2022-08-23 04:40:00|856.27|853.47|856.27|853.47|856.77|853.97|856.27|853.47|0
1661229900000|2022-08-23 04:45:00|856.52|853.72|857.02|854.22|857.02|854.22|856.52|853.72|0
1661230200000|2022-08-23 04:50:00|858.02|855.22|857.52|854.72|858.02|855.22|857.02|854.22|0
1661230500000|2022-08-23 04:55:00|857.65|854.85|859.27|856.47|859.77|856.97|857.52|854.72|0
1661230800000|2022-08-23 05:00:00|859.02|856.22|860.15|857.35|860.52|857.72|858.27|855.47|0
1661231100000|2022-08-23 05:05:00|860.02|857.22|864.27|861.47|864.52|861.72|859.77|856.97|0
1661231400000|2022-08-23 05:10:00|864.02|861.22|864.02|861.22|864.77|861.97|862.77|859.97|0
1661231700000|2022-08-23 05:15:00|864.27|861.47|865.27|862.47|866.52|863.72|864.27|861.47|0
1661232000000|2022-08-23 05:20:00|865.52|862.72|865.77|862.97|866.77|863.97|865.02|862.22|0
1661232300000|2022-08-23 05:25:00|865.52|862.72|866.52|863.72|867.27|864.47|865.52|862.72|0
1661232600000|2022-08-23 05:30:00|866.27|863.47|869.02|866.22|869.27|866.47|866.02|863.22|0
1661232900000|2022-08-23 05:35:00|868.77|865.97|868.02|865.22|869.52|866.72|867.27|864.47|0
1661233200000|2022-08-23 05:40:00|867.77|864.97|865.02|862.22|868.02|865.22|864.52|861.72|0
1661233500000|2022-08-23 05:45:00|865.27|862.47|866.27|863.47|866.52|863.72|865.27|862.47|0
1661233800000|2022-08-23 05:50:00|866.52|863.72|865.52|862.72|866.77|863.97|865.02|862.22|0
1661234100000|2022-08-23 05:55:00|865.77|862.97|866.15|863.35|866.15|863.35|864.27|861.47|0
1661234400000|2022-08-23 06:00:00|866.02|863.22|863.02|860.22|866.02|863.22|862.52|859.72|0
1661234700000|2022-08-23 06:05:00|863.27|860.47|868.52|865.72|868.52|865.72|862.52|859.72|0
1661235000000|2022-08-23 06:10:00|868.27|865.47|875.77|872.97|876.27|873.47|867.52|864.72|0
1661235300000|2022-08-23 06:15:00|876.02|873.22|875.52|872.72|876.02|873.22|874.15|871.35|0
1661235600000|2022-08-23 06:20:00|875.77|872.97|877.02|874.22|878.27|875.47|875.27|872.47|0
1661235900000|2022-08-23 06:25:00|877.27|874.47|877.77|874.97|878.02|875.22|874.77|871.97|0
1661236200000|2022-08-23 06:30:00|878.27|875.47|878.52|875.72|879.02|876.22|876.02|873.22|0
1661236500000|2022-08-23 06:35:00|878.27|875.47|883.02|880.22|883.27|880.47|878.02|875.22|0
1661236800000|2022-08-23 06:40:00|882.77|879.97|877.77|874.97|882.77|879.97|877.77|874.97|0
1661237100000|2022-08-23 06:45:00|878.02|875.22|878.27|875.47|880.27|877.47|877.77|874.97|0
1661237400000|2022-08-23 06:50:00|878.02|875.22|876.27|873.47|878.02|875.22|875.9|873.1|0
1661237700000|2022-08-23 06:55:00|875.77|872.97|876.52|873.72|876.52|873.72|875.02|872.22|0
1661238000000|2022-08-23 07:00:00|875.77|872.97|870.77|867.97|876.65|873.85|870.27|867.47|0
1661238300000|2022-08-23 07:05:00|870.47|868.27|864.97|862.77|870.47|868.27|864.97|862.77|0
1661238600000|2022-08-23 07:10:00|864.22|862.02|866.97|864.77|867.47|865.27|863.47|861.27|0
1661238900000|2022-08-23 07:15:00|868.97|866.77|864.22|862.02|868.97|866.77|860.47|858.27|0
1661239200000|2022-08-23 07:20:00|864.35|862.15|857.97|855.77|864.35|862.15|857.47|855.27|0
1661239500000|2022-08-23 07:25:00|858.35|856.15|859.47|857.27|859.97|857.77|856.22|854.02|0
1661239800000|2022-08-23 07:30:00|856.97|854.77|862.35|860.15|862.97|860.77|856.72|854.52|0
1661240100000|2022-08-23 07:35:00|862.22|860.02|860.22|858.02|863.72|861.52|859.22|857.02|0
1661240400000|2022-08-23 07:40:00|859.6|857.4|853.97|851.77|859.6|857.4|853.72|851.52|0
1661240700000|2022-08-23 07:45:00|854.22|852.02|852.97|850.77|854.72|852.52|850.97|848.77|0
1661241000000|2022-08-23 07:50:00|852.72|850.52|852.47|850.27|854.97|852.77|852.22|850.02|0
1661241300000|2022-08-23 07:55:00|852.85|850.65|852.72|850.52|852.97|850.77|850.72|848.52|0
1661241600000|2022-08-23 08:00:00|852.22|850.02|848.47|846.27|852.47|850.27|848.22|846.02|0
1661241900000|2022-08-23 08:05:00|848.72|846.52|848.22|846.02|850.22|848.02|846.22|844.02|0
1661242200000|2022-08-23 08:10:00|847.97|845.77|847.47|845.27|848.22|846.02|844.22|842.02|0
1661242500000|2022-08-23 08:15:00|847.22|845.02|845.72|843.52|847.72|845.52|845.22|843.02|0
1661242800000|2022-08-23 08:20:00|845.97|843.77|847.47|845.27|848.85|846.65|845.22|843.02|0
1661243100000|2022-08-23 08:25:00|847.35|845.15|850.22|848.02|850.22|848.02|847.22|845.02|0
1661243400000|2022-08-23 08:30:00|850.47|848.27|847.97|845.77|851.47|849.27|847.72|845.52|0
1661243700000|2022-08-23 08:35:00|847.47|845.27|847.47|845.27|849.22|847.02|847.47|845.27|0
1661244000000|2022-08-23 08:40:00|847.1|844.9|848.72|846.52|848.72|846.52|846.47|844.27|0
1661244300000|2022-08-23 08:45:00|848.47|846.27|850.47|848.27|850.47|848.27|847.72|845.52|0
1661244600000|2022-08-23 08:50:00|850.72|848.52|850.72|848.52|851.22|849.02|849.97|847.77|0
1661244900000|2022-08-23 08:55:00|850.97|848.77|852.47|850.27|852.72|850.52|850.47|848.27|0
1661245200000|2022-08-23 09:00:00|852.72|850.52|852.97|850.77|853.72|851.52|851.85|849.65|0
1661245500000|2022-08-23 09:05:00|853.22|851.02|849.97|847.77|853.47|851.27|849.22|847.02|0
1661245800000|2022-08-23 09:10:00|850.22|848.02|852.47|850.27|852.47|850.27|849.97|847.77|0
1661246100000|2022-08-23 09:15:00|852.22|850.02|852.97|850.77|853.47|851.27|850.97|848.77|0
1661246400000|2022-08-23 09:20:00|853.22|851.02|853.97|851.77|853.97|851.77|852.6|850.4|0
1661246700000|2022-08-23 09:25:00|854.22|852.02|854.97|852.77|855.22|853.02|853.97|851.77|0
1661247000000|2022-08-23 09:30:00|855.22|853.02|854.97|852.77|855.22|853.02|853.97|851.77|0
1661247300000|2022-08-23 09:35:00|854.85|852.65|856.1|853.9|856.47|854.27|854.22|852.02|0
1661247600000|2022-08-23 09:40:00|856.22|854.02|854.72|852.52|856.22|854.02|854.72|852.52|0
1661247900000|2022-08-23 09:45:00|854.85|852.65|850.22|848.02|854.85|852.65|849.72|847.52|0
1661248200000|2022-08-23 09:50:00|850.1|847.9|849.47|847.27|850.72|848.52|848.97|846.77|0
1661248500000|2022-08-23 09:55:00|849.22|847.02|848.22|846.02|849.72|847.52|847.72|845.52|0
1661248800000|2022-08-23 10:00:00|848.47|846.27|850.22|848.02|850.22|848.02|848.22|846.02|0
1661249100000|2022-08-23 10:05:00|849.97|847.77|852.47|850.27|852.97|850.77|849.72|847.52|0
1661249400000|2022-08-23 10:10:00|852.22|850.02|852.72|850.52|853.97|851.77|852.22|850.02|0
1661249700000|2022-08-23 10:15:00|852.47|850.27|855.47|853.27|855.47|853.27|852.47|850.27|0
1661250000000|2022-08-23 10:20:00|855.72|853.52|857.97|855.77|858.22|856.02|855.72|853.52|0
1661250300000|2022-08-23 10:25:00|858.22|856.02|858.72|856.52|858.97|856.77|856.97|854.77|0
1661250600000|2022-08-23 10:30:00|858.47|856.27|858.22|856.02|858.47|856.27|855.72|853.52|0
1661250900000|2022-08-23 10:35:00|858.47|856.27|856.72|854.52|858.47|856.27|856.72|854.52|0
1661251200000|2022-08-23 10:40:00|856.47|854.27|850.47|848.27|856.47|854.27|850.47|848.27|0
1661251500000|2022-08-23 10:45:00|850.6|848.4|852.97|850.77|852.97|850.77|849.97|847.77|0
1661251800000|2022-08-23 10:50:00|853.22|851.02|853.22|851.02|854.72|852.52|852.72|850.52|0
1661252100000|2022-08-23 10:55:00|853.47|851.27|855.97|853.77|855.97|853.77|852.47|850.27|0
1661252400000|2022-08-23 11:00:00|856.22|854.02|856.97|854.77|857.22|855.02|853.6|851.4|0
1661252700000|2022-08-23 11:05:00|857.22|855.02|858.72|856.52|859.6|857.4|856.97|854.77|0
1661253000000|2022-08-23 11:10:00|858.97|856.77|857.72|855.52|860.22|858.02|857.72|855.52|0
1661253300000|2022-08-23 11:15:00|857.97|855.77|857.22|855.02|858.72|856.52|856.97|854.77|0
1661253600000|2022-08-23 11:20:00|856.97|854.77|856.72|854.52|857.22|855.02|855.72|853.52|0
1661253900000|2022-08-23 11:25:00|856.97|854.77|858.22|856.02|859.47|857.27|856.47|854.27|0
1661254200000|2022-08-23 11:30:00|857.97|855.77|858.22|856.02|858.22|856.02|855.97|853.77|0
1661254500000|2022-08-23 11:35:00|858.47|856.27|856.6|854.4|858.97|856.77|856.22|854.02|0
1661254800000|2022-08-23 11:40:00|856.72|854.52|857.22|855.02|857.6|855.4|856.47|854.27|0
1661255100000|2022-08-23 11:45:00|856.97|854.77|854.97|852.77|858.97|856.77|854.72|852.52|0
1661255400000|2022-08-23 11:50:00|855.1|852.9|852.97|850.77|856.22|854.02|851.22|849.02|0
1661255700000|2022-08-23 11:55:00|853.22|851.02|852.47|850.27|854.72|852.52|852.22|850.02|0
1661256000000|2022-08-23 12:00:00|852.22|850.02|852.47|850.27|854.22|852.02|851.97|849.77|0
1661256300000|2022-08-23 12:05:00|852.22|850.02|853.6|851.4|854.22|852.02|851.72|849.52|0
1661256600000|2022-08-23 12:10:00|853.72|851.52|854.97|852.77|855.72|853.52|853.47|851.27|0
1661256900000|2022-08-23 12:15:00|854.85|852.65|855.97|853.77|856.97|854.77|854.72|852.52|0
1661257200000|2022-08-23 12:20:00|855.72|853.52|857.47|855.27|858.97|856.77|855.22|853.02|0
1661257500000|2022-08-23 12:25:00|857.22|855.02|855.22|853.02|857.97|855.77|855.22|853.02|0
1661257800000|2022-08-23 12:30:00|854.72|852.52|857.22|855.02|859.47|857.27|854.22|852.02|0
1661258100000|2022-08-23 12:35:00|857.35|855.15|863.22|861.02|863.47|861.27|857.22|855.02|0
1661258400000|2022-08-23 12:40:00|862.97|860.77|860.97|858.77|863.22|861.02|859.47|857.27|0
1661258700000|2022-08-23 12:45:00|861.1|858.9|862.72|860.52|862.97|860.77|859.47|857.27|0
1661259000000|2022-08-23 12:50:00|862.97|860.77|861.72|859.52|864.47|862.27|861.22|859.02|0
1661259300000|2022-08-23 12:55:00|861.47|859.27|862.97|860.77|863.97|861.77|860.97|858.77|0
1661259600000|2022-08-23 13:00:00|862.85|860.65|867.72|865.52|867.97|865.77|862.72|860.52|0
1661259900000|2022-08-23 13:05:00|867.47|865.27|865.47|863.27|867.97|865.77|864.47|862.27|0
1661260200000|2022-08-23 13:10:00|865.22|863.02|865.22|863.02|867.47|865.27|865.22|863.02|0
1661260500000|2022-08-23 13:15:00|865.47|863.27|865.47|863.27|866.22|864.02|865.22|863.02|0
1661260800000|2022-08-23 13:20:00|865.72|863.52|862.47|860.27|866.22|864.02|861.97|859.77|0
1661261100000|2022-08-23 13:25:00|862.22|860.02|864.72|862.52|865.22|863.02|861.22|859.02|0
1661261400000|2022-08-23 13:30:00|864.47|862.27|857.97|855.77|865.47|863.27|856.47|854.27|0
1661261700000|2022-08-23 13:35:00|857.47|855.27|861.97|859.77|861.97|859.77|854.22|852.02|0
1661262000000|2022-08-23 13:40:00|862.22|860.02|869.22|867.02|869.47|867.27|858.47|856.27|0
1661262300000|2022-08-23 13:45:00|865.22|863.02|856.97|854.77|867.97|865.77|855.22|853.02|0
1661262600000|2022-08-23 13:50:00|855.97|853.77|851.72|849.52|856.97|854.77|848.47|846.27|0
1661262900000|2022-08-23 13:55:00|851.97|849.77|854.47|852.27|856.22|854.02|849.47|847.27|0
1661263200000|2022-08-23 14:00:00|854.6|852.4|858.47|856.27|859.22|857.02|849.97|847.77|0
1661263500000|2022-08-23 14:05:00|857.72|855.52|843.97|841.77|857.72|855.52|843.97|841.77|0
1661263800000|2022-08-23 14:10:00|844.22|842.02|841.47|839.27|844.72|842.52|839.22|837.02|0
1661264100000|2022-08-23 14:15:00|841.97|839.77|844.22|842.02|846.72|844.52|840.22|838.02|0
1661264400000|2022-08-23 14:20:00|844.35|842.15|845.47|843.27|845.72|843.52|840.97|838.77|0
1661264700000|2022-08-23 14:25:00|845.72|843.52|853.22|851.02|853.22|851.02|845.22|843.02|0
1661265000000|2022-08-23 14:30:00|852.97|850.77|846.22|844.02|853.97|851.77|844.72|842.52|0
1661265300000|2022-08-23 14:35:00|845.72|843.52|855.72|853.52|855.72|853.52|844.72|842.52|0
1661265600000|2022-08-23 14:40:00|855.97|853.77|853.97|851.77|858.47|856.27|852.97|850.77|0
1661265900000|2022-08-23 14:45:00|854.1|851.9|852.97|850.77|857.47|855.27|851.72|849.52|0
1661266200000|2022-08-23 14:50:00|852.72|850.52|859.72|857.52|860.72|858.52|850.22|848.02|0
1661266500000|2022-08-23 14:55:00|860.47|858.27|864.72|862.52|865.47|863.27|859.97|857.77|0
1661266800000|2022-08-23 15:00:00|864.47|862.27|868.72|866.52|872.97|870.77|863.22|861.02|0
1661267100000|2022-08-23 15:05:00|869.22|867.02|868.22|866.02|871.22|869.02|866.72|864.52|0
1661267400000|2022-08-23 15:10:00|868.47|866.27|863.72|861.52|868.97|866.77|863.22|861.02|0
1661267700000|2022-08-23 15:15:00|863.97|861.77|860.22|858.02|863.97|861.77|858.47|856.27|0
1661268000000|2022-08-23 15:20:00|860.47|858.27|860.97|858.77|862.47|860.27|858.47|856.27|0
1661268300000|2022-08-23 15:25:00|859.97|857.77|865.47|863.27|865.72|863.52|859.97|857.77|0
1661268600000|2022-08-23 15:30:00|865.22|863.02|863.72|861.52|865.47|863.27|861.47|859.27|0
1661268900000|2022-08-23 15:35:00|862.97|860.77|859.72|857.52|862.97|860.77|858.22|856.02|0
1661269200000|2022-08-23 15:40:00|859.47|857.27|863.72|861.52|865.97|863.77|858.97|856.77|0
1661269500000|2022-08-23 15:45:00|863.47|861.27|861.47|859.27|863.72|861.52|859.72|857.52|0
1661269800000|2022-08-23 15:50:00|861.22|859.02|862.22|860.02|863.97|861.77|858.97|856.77|0
1661270100000|2022-08-23 15:55:00|862.47|860.27|864.22|862.02|866.97|864.77|862.47|860.27|0
1661270400000|2022-08-23 16:00:00|863.97|861.77|867.72|865.52|869.72|867.52|863.6|861.4|0
1661270700000|2022-08-23 16:05:00|867.97|865.77|864.22|862.02|869.97|867.77|864.22|862.02|0
1661271000000|2022-08-23 16:10:00|863.97|861.77|866.47|864.27|867.22|865.02|863.97|861.77|0
1661271300000|2022-08-23 16:15:00|866.22|864.02|871.72|869.52|872.72|870.52|865.72|863.52|0
1661271600000|2022-08-23 16:20:00|871.47|869.27|874.72|872.52|875.72|873.52|871.22|869.02|0
1661271900000|2022-08-23 16:25:00|874.97|872.77|875.22|873.02|875.97|873.77|869.97|867.77|0
1661272200000|2022-08-23 16:30:00|875.47|873.27|870.47|868.27|875.47|873.27|870.47|868.27|0
1661272500000|2022-08-23 16:35:00|870.72|868.52|864.72|862.52|870.97|868.77|864.22|862.02|0
1661272800000|2022-08-23 16:40:00|864.97|862.77|864.1|861.9|866.22|864.02|862.97|860.77|0
1661273100000|2022-08-23 16:45:00|864.22|862.02|866.47|864.27|866.47|864.27|863.22|861.02|0
1661273400000|2022-08-23 16:50:00|866.72|864.52|864.22|862.02|867.1|864.9|863.22|861.02|0
1661273700000|2022-08-23 16:55:00|864.72|862.52|862.47|860.27|865.47|863.27|861.47|859.27|0
1661274000000|2022-08-23 17:00:00|862.72|860.52|862.22|860.02|863.47|861.27|860.97|858.77|0
1661274300000|2022-08-23 17:05:00|862.35|860.15|865.97|863.77|867.22|865.02|862.35|860.15|0
1661274600000|2022-08-23 17:10:00|866.22|864.02|864.22|862.02|868.97|866.77|864.22|862.02|0
1661274900000|2022-08-23 17:15:00|863.97|861.77|865.72|863.52|866.22|864.02|861.22|859.02|0
1661275200000|2022-08-23 17:20:00|865.97|863.77|867.72|865.52|867.97|865.77|863.47|861.27|0
1661275500000|2022-08-23 17:25:00|868.22|866.02|860.47|858.27|868.22|866.02|858.97|856.77|0
1661275800000|2022-08-23 17:30:00|860.22|858.02|857.97|855.77|860.22|858.02|857.72|855.52|0
1661276100000|2022-08-23 17:35:00|858.47|856.27|863.72|861.52|864.22|862.02|858.47|856.27|0
1661276400000|2022-08-23 17:40:00|863.47|861.27|864.72|862.52|865.47|863.27|861.72|859.52|0
1661276700000|2022-08-23 17:45:00|864.97|862.77|866.47|864.27|867.72|865.52|864.22|862.02|0
1661277000000|2022-08-23 17:50:00|866.97|864.77|870.22|868.02|872.72|870.52|866.97|864.77|0
1661277300000|2022-08-23 17:55:00|869.97|867.77|868.97|866.77|871.22|869.02|867.47|865.27|0
1661277600000|2022-08-23 18:00:00|869.22|867.02|870.22|868.02|871.72|869.52|869.22|867.02|0
1661277900000|2022-08-23 18:05:00|869.97|867.77|867.47|865.27|870.72|868.52|866.47|864.27|0
1661278200000|2022-08-23 18:10:00|867.72|865.52|868.22|866.02|870.22|868.02|867.22|865.02|0
1661278500000|2022-08-23 18:15:00|867.97|865.77|865.22|863.02|868.72|866.52|864.72|862.52|0
1661278800000|2022-08-23 18:20:00|864.97|862.77|861.47|859.27|865.47|863.27|861.47|859.27|0
1661279100000|2022-08-23 18:25:00|861.72|859.52|862.47|860.27|863.97|861.77|861.72|859.52|0
1661279400000|2022-08-23 18:30:00|862.22|860.02|865.72|863.52|866.22|864.02|861.47|859.27|0
1661279700000|2022-08-23 18:35:00|865.97|863.77|863.47|861.27|866.22|864.02|863.22|861.02|0
1661280000000|2022-08-23 18:40:00|863.85|861.65|863.22|861.02|865.72|863.52|860.97|858.77|0
1661280300000|2022-08-23 18:45:00|863.47|861.27|866.22|864.02|867.72|865.52|863.47|861.27|0
1661280600000|2022-08-23 18:50:00|866.47|864.27|868.47|866.27|868.97|866.77|866.22|864.02|0
1661280900000|2022-08-23 18:55:00|868.22|866.02|865.22|863.02|868.72|866.52|864.47|862.27|0
1661281200000|2022-08-23 19:00:00|865.47|863.27|861.97|859.77|865.72|863.52|860.97|858.77|0
1661281500000|2022-08-23 19:05:00|861.72|859.52|860.97|858.77|863.72|861.52|860.72|858.52|0
1661281800000|2022-08-23 19:10:00|861.22|859.02|863.72|861.52|864.22|862.02|859.97|857.77|0
1661282100000|2022-08-23 19:15:00|863.97|861.77|858.97|856.77|863.97|861.77|858.72|856.52|0
1661282400000|2022-08-23 19:20:00|858.72|856.52|862.97|860.77|863.22|861.02|858.72|856.52|0
1661282700000|2022-08-23 19:25:00|863.22|861.02|862.97|860.77|864.22|862.02|861.97|859.77|0
1661283000000|2022-08-23 19:30:00|862.72|860.52|863.72|861.52|865.72|863.52|861.72|859.52|0
1661283300000|2022-08-23 19:35:00|864.22|862.02|866.47|864.27|867.22|865.02|863.72|861.52|0
1661283600000|2022-08-23 19:40:00|866.72|864.52|863.47|861.27|866.72|864.52|861.47|859.27|0
1661283900000|2022-08-23 19:45:00|864.47|862.27|866.72|864.52|868.97|866.77|864.47|862.27|0
1661284200000|2022-08-23 19:50:00|866.97|864.77|867.97|865.77|871.97|869.77|866.72|864.52|0
1661284500000|2022-08-23 19:55:00|868.22|866.02|871.72|869.52|871.72|869.52|865.47|863.27|0
1661284800000|2022-08-23 20:00:00|869.22|867.02|872.72|870.52|873.22|871.02|867.97|865.77|0
1661285100000|2022-08-23 20:05:00|872.97|870.77|872.97|870.77|873.47|871.27|871.97|869.77|0
1661285400000|2022-08-23 20:10:00|872.72|870.52|871.97|869.77|873.22|871.02|871.72|869.52|0
1661285700000|2022-08-23 20:15:00|872.52|869.72|872.27|869.47|872.52|869.72|872.27|869.47|0
1661286000000|2022-08-23 20:20:00|872.02|869.22|871.77|868.97|872.02|869.22|871.27|868.47|0
1661286300000|2022-08-23 20:25:00|872.02|869.22|871.52|868.72|872.77|869.97|871.52|868.72|0
1661286600000|2022-08-23 20:30:00|871.65|868.85|872.77|869.97|872.77|869.97|871.65|868.85|0
1661286900000|2022-08-23 20:35:00|873.02|870.22|872.77|869.97|873.02|870.22|872.52|869.72|0
1661287200000|2022-08-23 20:40:00|872.52|869.72|873.27|870.47|873.27|870.47|872.52|869.72|0
1661287500000|2022-08-23 20:45:00|873.02|870.22|873.52|870.72|873.77|870.97|872.77|869.97|0
1661287800000|2022-08-23 20:50:00|873.27|870.47|872.77|869.97|873.77|870.97|872.77|869.97|0
1661288100000|2022-08-23 20:55:00|872.52|869.72|873.4|870.6|873.9|871.1|872.52|869.72|0
1661288400000|2022-08-23 21:00:00|873.26|870.46|873.11|870.31|873.37|870.57|873.11|870.31|0
1661288700000|2022-08-23 21:05:00|873.15|870.35|873.44|870.64|873.44|870.64|873.08|870.28|0
1661289000000|2022-08-23 21:10:00|873.33|870.53|873.4|870.6|873.7|870.9|873.29|870.49|0
1661289300000|2022-08-23 21:15:00|873.51|870.71|873.4|870.6|873.95|871.15|873.4|870.6|0
1661289600000|2022-08-23 21:20:00|873.33|870.53|873.29|870.49|873.33|870.53|873.29|870.49|0
1661289900000|2022-08-23 21:25:00|873.18|870.38|873.29|870.49|873.48|870.68|873.15|870.35|0
1661290200000|2022-08-23 21:30:00|873.33|870.53|873.48|870.68|873.55|870.75|873.33|870.53|0
1661290500000|2022-08-23 21:35:00|873.51|870.71|873.55|870.75|873.81|871.01|873.44|870.64|0
1661290800000|2022-08-23 21:40:00|873.51|870.71|873.51|870.71|873.51|870.71|873.51|870.71|0
1661291100000|2022-08-23 21:45:00|873.4|870.6|873.55|870.75|873.55|870.75|873.22|870.42|0
1661291400000|2022-08-23 21:50:00|873.81|871.01|873.81|871.01|873.81|871.01|873.81|871.01|0
1661291700000|2022-08-23 21:55:00|873.55|870.75|873.44|870.64|873.55|870.75|873.26|870.46|0
1661292000000|2022-08-23 22:00:00|874.65|871.85|871.9|869.1|874.65|871.85|871.27|868.47|0
1661292300000|2022-08-23 22:05:00|871.77|868.97|870.52|867.72|871.77|868.97|870.52|867.72|0
1661292600000|2022-08-23 22:10:00|870.4|867.6|871.02|868.22|871.02|868.22|870.02|867.22|0
1661292900000|2022-08-23 22:15:00|870.77|867.97|870.27|867.47|870.77|867.97|870.02|867.22|0
1661293200000|2022-08-23 22:20:00|870.52|867.72|870.52|867.72|870.77|867.97|870.02|867.22|0
1661293500000|2022-08-23 22:25:00|870.77|867.97|871.02|868.22|871.27|868.47|870.52|867.72|0
1661293800000|2022-08-23 22:30:00|870.52|867.72|872.27|869.47|872.27|869.47|870.27|867.47|0
1661294100000|2022-08-23 22:35:00|872.02|869.22|871.65|868.85|872.27|869.47|871.27|868.47|0
1661294400000|2022-08-23 22:40:00|871.52|868.72|870.52|867.72|871.52|868.72|870.52|867.72|0
1661294700000|2022-08-23 22:45:00|870.65|867.85|870.27|867.47|870.65|867.85|869.77|866.97|0
1661295000000|2022-08-23 22:50:00|870.15|867.35|870.27|867.47|870.52|867.72|870.02|867.22|0
1661295300000|2022-08-23 22:55:00|870.4|867.6|870.52|867.72|870.77|867.97|870.4|867.6|0
1661295600000|2022-08-23 23:00:00|870.27|867.47|870.02|867.22|870.52|867.72|869.27|866.47|0
1661295900000|2022-08-23 23:05:00|869.9|867.1|869.02|866.22|869.9|867.1|868.77|865.97|0
1661296200000|2022-08-23 23:10:00|869.27|866.47|869.52|866.72|870.02|867.22|869.27|866.47|0
1661296500000|2022-08-23 23:15:00|869.4|866.6|869.02|866.22|869.52|866.72|868.77|865.97|0
1661296800000|2022-08-23 23:20:00|869.15|866.35|868.77|865.97|869.27|866.47|868.52|865.72|0
1661297100000|2022-08-23 23:25:00|869.02|866.22|870.02|867.22|870.02|867.22|868.77|865.97|0
1661297400000|2022-08-23 23:30:00|870.15|867.35|871.52|868.72|872.27|869.47|870.15|867.35|0
1661297700000|2022-08-23 23:35:00|871.77|868.97|871.15|868.35|872.02|869.22|870.9|868.1|0
1661298000000|2022-08-23 23:40:00|871.02|868.22|871.52|868.72|872.27|869.47|871.02|868.22|0
1661298300000|2022-08-23 23:45:00|871.65|868.85|871.52|868.72|872.52|869.72|871.52|868.72|0
1661298600000|2022-08-23 23:50:00|871.27|868.47|873.52|870.72|873.77|870.97|871.27|868.47|0
1661298900000|2022-08-23 23:55:00|873.77|870.97|872.52|869.72|873.77|870.97|872.52|869.72|0
1661299200000|2022-08-24 00:00:00|872.27|869.47|871.77|868.97|874.02|871.22|870.02|867.22|0
1661299500000|2022-08-24 00:05:00|871.65|868.85|871.65|868.85|872.65|869.85|870.77|867.97|0
1661299800000|2022-08-24 00:10:00|871.77|868.97|871.9|869.1|874.02|871.22|871.52|868.72|0
1661300100000|2022-08-24 00:15:00|872.02|869.22|872.02|869.22|873.27|870.47|870.77|867.97|0
1661300400000|2022-08-24 00:20:00|872.15|869.35|873.77|870.97|873.77|870.97|871.77|868.97|0
1661300700000|2022-08-24 00:25:00|873.52|870.72|873.02|870.22|873.77|870.97|872.77|869.97|0
1661301000000|2022-08-24 00:30:00|873.15|870.35|873.4|870.6|873.52|870.72|871.52|868.72|0
1661301300000|2022-08-24 00:35:00|873.52|870.72|875.52|872.72|875.52|872.72|873.27|870.47|0
1661301600000|2022-08-24 00:40:00|875.4|872.6|876.27|873.47|876.27|873.47|874.52|871.72|0
1661301900000|2022-08-24 00:45:00|876.02|873.22|874.02|871.22|876.02|873.22|873.77|870.97|0
1661302200000|2022-08-24 00:50:00|873.9|871.1|873.77|870.97|874.52|871.72|873.77|870.97|0
1661302500000|2022-08-24 00:55:00|873.9|871.1|874.77|871.97|874.77|871.97|873.02|870.22|0
1661302800000|2022-08-24 01:00:00|875.02|872.22|875.52|872.72|875.77|872.97|874.52|871.72|0
1661303100000|2022-08-24 01:05:00|875.27|872.47|875.52|872.72|876.27|873.47|874.9|872.1|0
1661303400000|2022-08-24 01:10:00|875.77|872.97|875.77|872.97|876.27|873.47|875.02|872.22|0
1661303700000|2022-08-24 01:15:00|875.27|872.47|875.02|872.22|875.27|872.47|874.15|871.35|0
1661304000000|2022-08-24 01:20:00|875.27|872.47|875.27|872.47|875.77|872.97|874.77|871.97|0
1661304300000|2022-08-24 01:25:00|875.02|872.22|876.27|873.47|876.27|873.47|874.52|871.72|0
1661304600000|2022-08-24 01:30:00|876.02|873.22|876.02|873.22|876.27|873.47|875.77|872.97|0
1661304900000|2022-08-24 01:35:00|876.27|873.47|875.02|872.22|876.27|873.47|875.02|872.22|0
1661305200000|2022-08-24 01:40:00|875.27|872.47|879.02|876.22|880.02|877.22|875.27|872.47|0
1661305500000|2022-08-24 01:45:00|879.27|876.47|882.02|879.22|882.52|879.72|878.77|875.97|0
1661305800000|2022-08-24 01:50:00|881.9|879.1|882.52|879.72|885.52|882.72|881.77|878.97|0
1661306100000|2022-08-24 01:55:00|882.77|879.97|882.27|879.47|884.52|881.72|881.77|878.97|0
1661306400000|2022-08-24 02:00:00|882.02|879.22|881.02|878.22|882.52|879.72|880.77|877.97|0
1661306700000|2022-08-24 02:05:00|880.9|878.1|882.52|879.72|882.52|879.72|880.77|877.97|0
1661307000000|2022-08-24 02:10:00|882.27|879.47|882.77|879.97|884.27|881.47|882.27|879.47|0
1661307300000|2022-08-24 02:15:00|882.52|879.72|881.77|878.97|882.9|880.1|881.52|878.72|0
1661307600000|2022-08-24 02:20:00|881.52|878.72|881.52|878.72|882.77|879.97|880.77|877.97|0
1661307900000|2022-08-24 02:25:00|881.65|878.85|881.77|878.97|881.77|878.97|881.02|878.22|0
1661308200000|2022-08-24 02:30:00|882.02|879.22|882.52|879.72|883.77|880.97|882.02|879.22|0
1661308500000|2022-08-24 02:35:00|882.77|879.97|884.52|881.72|885.02|882.22|882.77|879.97|0
1661308800000|2022-08-24 02:40:00|884.27|881.47|886.77|883.97|886.77|883.97|883.77|880.97|0
1661309100000|2022-08-24 02:45:00|886.52|883.72|886.52|883.72|887.27|884.47|885.02|882.22|0
1661309400000|2022-08-24 02:50:00|886.27|883.47|886.27|883.47|886.77|883.97|885.77|882.97|0
1661309700000|2022-08-24 02:55:00|886.02|883.22|885.52|882.72|887.02|884.22|885.27|882.47|0
1661310000000|2022-08-24 03:00:00|885.27|882.47|886.02|883.22|886.27|883.47|885.02|882.22|0
1661310300000|2022-08-24 03:05:00|885.9|883.1|885.4|882.6|886.02|883.22|884.27|881.47|0
1661310600000|2022-08-24 03:10:00|885.27|882.47|884.77|881.97|885.52|882.72|884.52|881.72|0
1661310900000|2022-08-24 03:15:00|885.02|882.22|885.02|882.22|885.27|882.47|884.52|881.72|0
1661311200000|2022-08-24 03:20:00|884.9|882.1|885.52|882.72|886.27|883.47|884.52|881.72|0
1661311500000|2022-08-24 03:25:00|885.77|882.97|885.77|882.97|886.52|883.72|885.52|882.72|0
1661311800000|2022-08-24 03:30:00|886.02|883.22|884.77|881.97|886.02|883.22|884.27|881.47|0
1661312100000|2022-08-24 03:35:00|884.65|881.85|884.77|881.97|885.27|882.47|884.52|881.72|0
1661312400000|2022-08-24 03:40:00|884.52|881.72|885.02|882.22|885.02|882.22|884.27|881.47|0
1661312700000|2022-08-24 03:45:00|884.77|881.97|885.27|882.47|885.52|882.72|884.52|881.72|0
1661313000000|2022-08-24 03:50:00|885.4|882.6|884.52|881.72|885.77|882.97|884.27|881.47|0
1661313300000|2022-08-24 03:55:00|884.77|881.97|885.27|882.47|885.27|882.47|884.77|881.97|0
1661313600000|2022-08-24 04:00:00|885.52|882.72|886.02|883.22|886.27|883.47|885.52|882.72|0
1661313900000|2022-08-24 04:05:00|886.27|883.47|886.27|883.47|886.52|883.72|885.52|882.72|0
1661314200000|2022-08-24 04:10:00|886.77|883.97|887.02|884.22|887.77|884.97|886.77|883.97|0
1661314500000|2022-08-24 04:15:00|886.77|883.97|885.52|882.72|887.02|884.22|885.27|882.47|0
1661314800000|2022-08-24 04:20:00|885.27|882.47|884.52|881.72|885.27|882.47|884.02|881.22|0
1661315100000|2022-08-24 04:25:00|884.27|881.47|884.52|881.72|884.77|881.97|884.02|881.22|0
1661315400000|2022-08-24 04:30:00|884.77|881.97|884.52|881.72|884.77|881.97|884.27|881.47|0
1661315700000|2022-08-24 04:35:00|884.27|881.47|884.02|881.22|885.27|882.47|883.65|880.85|0
1661316000000|2022-08-24 04:40:00|884.27|881.47|882.02|879.22|884.52|881.72|882.02|879.22|0
1661316300000|2022-08-24 04:45:00|882.27|879.47|881.02|878.22|882.52|879.72|881.02|878.22|0
1661316600000|2022-08-24 04:50:00|881.15|878.35|877.27|874.47|881.15|878.35|877.02|874.22|0
1661316900000|2022-08-24 04:55:00|877.02|874.22|876.77|873.97|877.52|874.72|875.52|872.72|0
1661317200000|2022-08-24 05:00:00|876.52|873.72|877.27|874.47|877.27|874.47|876.02|873.22|0
1661317500000|2022-08-24 05:05:00|877.02|874.22|877.77|874.97|878.02|875.22|876.27|873.47|0
1661317800000|2022-08-24 05:10:00|877.9|875.1|878.02|875.22|878.27|875.47|877.02|874.22|0
1661318100000|2022-08-24 05:15:00|877.9|875.1|878.77|875.97|879.02|876.22|877.27|874.47|0
1661318400000|2022-08-24 05:20:00|879.02|876.22|878.52|875.72|879.02|876.22|877.52|874.72|0
1661318700000|2022-08-24 05:25:00|878.27|875.47|877.02|874.22|878.77|875.97|877.02|874.22|0
1661319000000|2022-08-24 05:30:00|877.27|874.47|876.27|873.47|877.77|874.97|875.27|872.47|0
1661319300000|2022-08-24 05:35:00|876.02|873.22|875.77|872.97|876.52|873.72|875.27|872.47|0
1661319600000|2022-08-24 05:40:00|875.52|872.72|875.52|872.72|876.52|873.72|875.52|872.72|0
1661319900000|2022-08-24 05:45:00|875.77|872.97|875.9|873.1|876.27|873.47|874.52|871.72|0
1661320200000|2022-08-24 05:50:00|875.77|872.97|877.27|874.47|877.27|874.47|875.52|872.72|0
1661320500000|2022-08-24 05:55:00|877.15|874.35|876.65|873.85|877.27|874.47|876.27|873.47|0
1661320800000|2022-08-24 06:00:00|876.52|873.72|874.27|871.47|876.77|873.97|874.02|871.22|0
1661321100000|2022-08-24 06:05:00|874.02|871.22|872.02|869.22|874.27|871.47|872.02|869.22|0
1661321400000|2022-08-24 06:10:00|872.27|869.47|874.77|871.97|875.02|872.22|872.27|869.47|0
1661321700000|2022-08-24 06:15:00|874.4|871.6|876.27|873.47|876.27|873.47|874.27|871.47|0
1661322000000|2022-08-24 06:20:00|876.4|873.6|878.52|875.72|879.65|876.85|876.27|873.47|0
1661322300000|2022-08-24 06:25:00|878.4|875.6|878.77|875.97|879.02|876.22|877.77|874.97|0
1661322600000|2022-08-24 06:30:00|879.02|876.22|879.52|876.72|880.77|877.97|878.52|875.72|0
1661322900000|2022-08-24 06:35:00|879.02|876.22|876.9|874.1|879.52|876.72|876.77|873.97|0
1661323200000|2022-08-24 06:40:00|877.02|874.22|877.65|874.85|878.65|875.85|876.52|873.72|0
1661323500000|2022-08-24 06:45:00|877.52|874.72|878.77|875.97|878.77|875.97|876.77|873.97|0
1661323800000|2022-08-24 06:50:00|878.9|876.1|876.77|873.97|879.77|876.97|876.65|873.85|0
1661324100000|2022-08-24 06:55:00|877.02|874.22|876.77|873.97|877.02|874.22|875.27|872.47|0
1661324400000|2022-08-24 07:00:00|877.52|874.72|873.77|870.97|879.27|876.47|872.52|869.72|0
1661324700000|2022-08-24 07:05:00|872.97|870.77|874.6|872.4|874.97|872.77|871.97|869.77|0
1661325000000|2022-08-24 07:10:00|874.47|872.27|873.35|871.15|875.72|873.52|869.22|867.02|0
1661325300000|2022-08-24 07:15:00|873.72|871.52|877.35|875.15|877.6|875.4|873.22|871.02|0
1661325600000|2022-08-24 07:20:00|877.47|875.27|880.85|878.65|882.22|880.02|877.47|875.27|0
1661325900000|2022-08-24 07:25:00|881.22|879.02|883.35|881.15|884.47|882.27|881.1|878.9|0
1661326200000|2022-08-24 07:30:00|883.22|881.02|888.97|886.77|889.97|887.77|883.22|881.02|0
1661326500000|2022-08-24 07:35:00|888.72|886.52|882.47|880.27|889.22|887.02|882.47|880.27|0
1661326800000|2022-08-24 07:40:00|882.22|880.02|881.97|879.77|883.22|881.02|880.1|877.9|0
1661327100000|2022-08-24 07:45:00|882.47|880.27|879.6|877.4|883.22|881.02|878.72|876.52|0
1661327400000|2022-08-24 07:50:00|879.72|877.52|880.22|878.02|882.6|880.4|879.72|877.52|0
1661327700000|2022-08-24 07:55:00|880.47|878.27|882.1|879.9|884.22|882.02|880.22|878.02|0
1661328000000|2022-08-24 08:00:00|881.97|879.77|878.97|876.77|882.97|880.77|877.85|875.65|0
1661328300000|2022-08-24 08:05:00|879.1|876.9|876.85|874.65|879.47|877.27|876.47|874.27|0
1661328600000|2022-08-24 08:10:00|876.72|874.52|873.97|871.77|877.72|875.52|873.97|871.77|0
1661328900000|2022-08-24 08:15:00|874.22|872.02|873.97|871.77|876.47|874.27|873.72|871.52|0
1661329200000|2022-08-24 08:20:00|873.72|871.52|872.72|870.52|874.85|872.65|872.47|870.27|0
1661329500000|2022-08-24 08:25:00|872.85|870.65|873.22|871.02|873.47|871.27|871.97|869.77|0
1661329800000|2022-08-24 08:30:00|873.47|871.27|867.85|865.65|873.47|871.27|865.72|863.52|0
1661330100000|2022-08-24 08:35:00|867.97|865.77|868.97|866.77|868.97|866.77|865.97|863.77|0
1661330400000|2022-08-24 08:40:00|868.72|866.52|870.97|868.77|871.6|869.4|868.35|866.15|0
1661330700000|2022-08-24 08:45:00|871.22|869.02|867.72|865.52|871.35|869.15|867.72|865.52|0
1661331000000|2022-08-24 08:50:00|867.85|865.65|868.72|866.52|870.47|868.27|867.85|865.65|0
1661331300000|2022-08-24 08:55:00|868.47|866.27|867.47|865.27|870.1|867.9|867.22|865.02|0
1661331600000|2022-08-24 09:00:00|867.72|865.52|866.72|864.52|868.1|865.9|865.72|863.52|0
1661331900000|2022-08-24 09:05:00|866.85|864.65|866.47|864.27|869.47|867.27|866.47|864.27|0
1661332200000|2022-08-24 09:10:00|866.22|864.02|868.22|866.02|868.22|866.02|865.97|863.77|0
1661332500000|2022-08-24 09:15:00|868.1|865.9|869.47|867.27|870.1|867.9|867.97|865.77|0
1661332800000|2022-08-24 09:20:00|869.6|867.4|869.72|867.52|870.1|867.9|868.85|866.65|0
1661333100000|2022-08-24 09:25:00|869.85|867.65|870.97|868.77|870.97|868.77|869.47|867.27|0
1661333400000|2022-08-24 09:30:00|870.85|868.65|873.22|871.02|874.22|872.02|870.72|868.52|0
1661333700000|2022-08-24 09:35:00|873.72|871.52|873.72|871.52|874.22|872.02|872.72|870.52|0
1661334000000|2022-08-24 09:40:00|873.47|871.27|871.85|869.65|873.47|871.27|870.97|868.77|0
1661334300000|2022-08-24 09:45:00|871.72|869.52|873.22|871.02|873.6|871.4|871.47|869.27|0
1661334600000|2022-08-24 09:50:00|873.47|871.27|872.85|870.65|874.72|872.52|872.22|870.02|0
1661334900000|2022-08-24 09:55:00|873.1|870.9|873.85|871.65|874.72|872.52|872.22|870.02|0
1661335200000|2022-08-24 10:00:00|873.47|871.27|873.1|870.9|874.22|872.02|872.72|870.52|0
1661335500000|2022-08-24 10:05:00|873.22|871.02|871.47|869.27|873.72|871.52|870.97|868.77|0
1661335800000|2022-08-24 10:10:00|871.22|869.02|871.22|869.02|872.47|870.27|870.97|868.77|0
1661336100000|2022-08-24 10:15:00|870.97|868.77|871.97|869.77|872.72|870.52|870.97|868.77|0
1661336400000|2022-08-24 10:20:00|871.72|869.52|870.97|868.77|872.72|870.52|869.97|867.77|0
1661336700000|2022-08-24 10:25:00|871.22|869.02|871.35|869.15|873.72|871.52|870.97|868.77|0
1661337000000|2022-08-24 10:30:00|871.47|869.27|871.22|869.02|872.97|870.77|870.85|868.65|0
1661337300000|2022-08-24 10:35:00|870.97|868.77|871.47|869.27|871.47|869.27|869.72|867.52|0
1661337600000|2022-08-24 10:40:00|871.72|869.52|871.47|869.27|874.72|872.52|871.22|869.02|0
1661337900000|2022-08-24 10:45:00|871.22|869.02|873.47|871.27|873.85|871.65|871.22|869.02|0
1661338200000|2022-08-24 10:50:00|873.22|871.02|874.72|872.52|874.97|872.77|873.1|870.9|0
1661338500000|2022-08-24 10:55:00|874.97|872.77|874.72|872.52|875.97|873.77|874.22|872.02|0
1661338800000|2022-08-24 11:00:00|874.47|872.27|872.72|870.52|875.22|873.02|872.72|870.52|0
1661339100000|2022-08-24 11:05:00|872.85|870.65|871.35|869.15|874.1|871.9|871.22|869.02|0
1661339400000|2022-08-24 11:10:00|871.22|869.02|869.72|867.52|871.22|869.02|869.22|867.02|0
1661339700000|2022-08-24 11:15:00|869.22|867.02|869.97|867.77|870.97|868.77|868.97|866.77|0
1661340000000|2022-08-24 11:20:00|870.1|867.9|869.72|867.52|870.97|868.77|868.47|866.27|0
1661340300000|2022-08-24 11:25:00|869.97|867.77|867.97|865.77|871.47|869.27|867.97|865.77|0
1661340600000|2022-08-24 11:30:00|868.1|865.9|868.97|866.77|869.22|867.02|866.72|864.52|0
1661340900000|2022-08-24 11:35:00|869.22|867.02|867.97|865.77|869.97|867.77|866.97|864.77|0
1661341200000|2022-08-24 11:40:00|867.72|865.52|866.22|864.02|868.85|866.65|866.22|864.02|0
1661341500000|2022-08-24 11:45:00|866.47|864.27|863.22|861.02|866.97|864.77|862.97|860.77|0
1661341800000|2022-08-24 11:50:00|862.97|860.77|861.97|859.77|864.22|862.02|861.72|859.52|0
1661342100000|2022-08-24 11:55:00|861.72|859.52|863.22|861.02|863.97|861.77|861.47|859.27|0
1661342400000|2022-08-24 12:00:00|862.97|860.77|859.72|857.52|863.22|861.02|859.22|857.02|0
1661342700000|2022-08-24 12:05:00|859.97|857.77|861.47|859.27|861.97|859.77|859.47|857.27|0
1661343000000|2022-08-24 12:10:00|861.72|859.52|860.97|858.77|862.97|860.77|860.97|858.77|0
1661343300000|2022-08-24 12:15:00|861.1|858.9|862.47|860.27|862.72|860.52|859.47|857.27|0
1661343600000|2022-08-24 12:20:00|862.35|860.15|863.47|861.27|864.97|862.77|862.22|860.02|0
1661343900000|2022-08-24 12:25:00|863.35|861.15|863.85|861.65|864.22|862.02|861.85|859.65|0
1661344200000|2022-08-24 12:30:00|864.35|862.15|864.22|862.02|865.72|863.52|862.35|860.15|0
1661344500000|2022-08-24 12:35:00|864.47|862.27|867.47|865.27|867.97|865.77|864.47|862.27|0
1661344800000|2022-08-24 12:40:00|867.72|865.52|868.72|866.52|870.97|868.77|867.47|865.27|0
1661345100000|2022-08-24 12:45:00|869.22|867.02|869.47|867.27|872.22|870.02|869.22|867.02|0
1661345400000|2022-08-24 12:50:00|869.72|867.52|867.72|865.52|870.72|868.52|867.22|865.02|0
1661345700000|2022-08-24 12:55:00|867.97|865.77|867.47|865.27|868.22|866.02|866.22|864.02|0
1661346000000|2022-08-24 13:00:00|867.22|865.02|870.22|868.02|870.22|868.02|867.22|865.02|0
1661346300000|2022-08-24 13:05:00|869.72|867.52|868.47|866.27|870.47|868.27|867.72|865.52|0
1661346600000|2022-08-24 13:10:00|868.22|866.02|870.47|868.27|871.22|869.02|867.72|865.52|0
1661346900000|2022-08-24 13:15:00|870.72|868.52|871.22|869.02|871.97|869.77|870.47|868.27|0
1661347200000|2022-08-24 13:20:00|871.47|869.27|871.47|869.27|872.22|870.02|870.47|868.27|0
1661347500000|2022-08-24 13:25:00|871.97|869.77|872.72|870.52|873.97|871.77|870.97|868.77|0
1661347800000|2022-08-24 13:30:00|872.22|870.02|878.97|876.77|878.97|876.77|871.72|869.52|0
1661348100000|2022-08-24 13:35:00|879.47|877.27|871.47|869.27|879.47|877.27|870.97|868.77|0
1661348400000|2022-08-24 13:40:00|870.72|868.52|868.47|866.27|873.97|871.77|867.47|865.27|0
1661348700000|2022-08-24 13:45:00|868.72|866.52|871.72|869.52|872.47|870.27|867.22|865.02|0
1661349000000|2022-08-24 13:50:00|871.47|869.27|871.97|869.77|872.47|870.27|867.97|865.77|0
1661349300000|2022-08-24 13:55:00|872.22|870.02|871.35|869.15|874.22|872.02|869.97|867.77|0
1661349600000|2022-08-24 14:00:00|870.97|868.77|873.97|871.77|874.47|872.27|865.97|863.77|0
1661349900000|2022-08-24 14:05:00|873.72|871.52|869.97|867.77|874.97|872.77|867.47|865.27|0
1661350200000|2022-08-24 14:10:00|870.22|868.02|867.6|865.4|870.22|868.02|865.97|863.77|0
1661350500000|2022-08-24 14:15:00|867.22|865.02|860.72|858.52|869.22|867.02|860.72|858.52|0
1661350800000|2022-08-24 14:20:00|860.47|858.27|861.47|859.27|863.22|861.02|859.22|857.02|0
1661351100000|2022-08-24 14:25:00|861.22|859.02|861.47|859.27|861.97|859.77|857.72|855.52|0
1661351400000|2022-08-24 14:30:00|861.22|859.02|861.47|859.27|865.22|863.02|858.97|856.77|0
1661351700000|2022-08-24 14:35:00|861.22|859.02|864.72|862.52|865.97|863.77|858.97|856.77|0
1661352000000|2022-08-24 14:40:00|864.97|862.77|866.97|864.77|869.47|867.27|864.97|862.77|0
1661352300000|2022-08-24 14:45:00|866.72|864.52|864.22|862.02|868.72|866.52|864.22|862.02|0
1661352600000|2022-08-24 14:50:00|864.47|862.27|863.47|861.27|865.97|863.77|861.47|859.27|0
1661352900000|2022-08-24 14:55:00|863.97|861.77|862.97|860.77|864.97|862.77|860.22|858.02|0
1661353200000|2022-08-24 15:00:00|862.72|860.52|861.97|859.77|863.72|861.52|860.22|858.02|0
1661353500000|2022-08-24 15:05:00|862.22|860.02|861.22|859.02|863.97|861.77|859.72|857.52|0
1661353800000|2022-08-24 15:10:00|860.97|858.77|853.47|851.27|862.47|860.27|853.47|851.27|0
1661354100000|2022-08-24 15:15:00|852.97|850.77|851.97|849.77|852.97|850.77|847.97|845.77|0
1661354400000|2022-08-24 15:20:00|851.72|849.52|850.47|848.27|852.47|850.27|849.72|847.52|0
1661354700000|2022-08-24 15:25:00|850.22|848.02|849.72|847.52|850.97|848.77|848.22|846.02|0
1661355000000|2022-08-24 15:30:00|849.47|847.27|850.22|848.02|850.97|848.77|846.97|844.77|0
1661355300000|2022-08-24 15:35:00|850.47|848.27|849.72|847.52|851.47|849.27|849.22|847.02|0
1661355600000|2022-08-24 15:40:00|849.97|847.77|847.97|845.77|850.47|848.27|847.97|845.77|0
1661355900000|2022-08-24 15:45:00|847.72|845.52|846.97|844.77|847.72|845.52|845.72|843.52|0
1661356200000|2022-08-24 15:50:00|847.22|845.02|843.97|841.77|847.22|845.02|843.22|841.02|0
1661356500000|2022-08-24 15:55:00|843.22|841.02|846.97|844.77|846.97|844.77|842.72|840.52|0
1661356800000|2022-08-24 16:00:00|846.47|844.27|845.22|843.02|847.72|845.52|844.47|842.27|0
1661357100000|2022-08-24 16:05:00|844.97|842.77|845.22|843.02|846.47|844.27|843.97|841.77|0
1661357400000|2022-08-24 16:10:00|844.97|842.77|845.97|843.77|846.72|844.52|843.97|841.77|0
1661357700000|2022-08-24 16:15:00|846.22|844.02|846.72|844.52|846.72|844.52|844.22|842.02|0
1661358000000|2022-08-24 16:20:00|846.97|844.77|848.97|846.77|849.22|847.02|846.72|844.52|0
1661358300000|2022-08-24 16:25:00|848.72|846.52|849.72|847.52|850.47|848.27|847.72|845.52|0
1661358600000|2022-08-24 16:30:00|849.97|847.77|851.22|849.02|852.72|850.52|849.97|847.77|0
1661358900000|2022-08-24 16:35:00|851.1|848.9|856.47|854.27|857.72|855.52|851.1|848.9|0
1661359200000|2022-08-24 16:40:00|856.22|854.02|863.72|861.52|865.47|863.27|855.22|853.02|0
1661359500000|2022-08-24 16:45:00|863.47|861.27|862.97|860.77|864.47|862.27|860.97|858.77|0
1661359800000|2022-08-24 16:50:00|863.22|861.02|864.47|862.27|865.97|863.77|862.97|860.77|0
1661360100000|2022-08-24 16:55:00|864.72|862.52|863.47|861.27|865.22|863.02|863.22|861.02|0
1661360400000|2022-08-24 17:00:00|863.22|861.02|864.72|862.52|865.22|863.02|862.47|860.27|0
1661360700000|2022-08-24 17:05:00|864.47|862.27|859.22|857.02|864.72|862.52|858.97|856.77|0
1661361000000|2022-08-24 17:10:00|858.97|856.77|861.22|859.02|861.72|859.52|858.72|856.52|0
1661361300000|2022-08-24 17:15:00|860.97|858.77|862.72|860.52|862.72|860.52|859.47|857.27|0
1661361600000|2022-08-24 17:20:00|862.97|860.77|865.1|862.9|865.1|862.9|861.97|859.77|0
1661361900000|2022-08-24 17:25:00|864.97|862.77|867.97|865.77|868.72|866.52|864.22|862.02|0
1661362200000|2022-08-24 17:30:00|868.22|866.02|867.72|865.52|868.97|866.77|865.72|863.52|0
1661362500000|2022-08-24 17:35:00|867.97|865.77|865.72|863.52|868.22|866.02|865.72|863.52|0
1661362800000|2022-08-24 17:40:00|865.97|863.77|865.72|863.52|867.97|865.77|865.47|863.27|0
1661363100000|2022-08-24 17:45:00|865.97|863.77|864.72|862.52|866.47|864.27|863.72|861.52|0
1661363400000|2022-08-24 17:50:00|864.97|862.77|864.97|862.77|864.97|862.77|862.97|860.77|0
1661363700000|2022-08-24 17:55:00|865.22|863.02|863.22|861.02|865.72|863.52|863.22|861.02|0
1661364000000|2022-08-24 18:00:00|862.72|860.52|861.97|859.77|864.47|862.27|861.22|859.02|0
1661364300000|2022-08-24 18:05:00|862.22|860.02|860.72|858.52|864.47|862.27|859.97|857.77|0
1661364600000|2022-08-24 18:10:00|860.47|858.27|861.72|859.52|861.97|859.77|859.97|857.77|0
1661364900000|2022-08-24 18:15:00|861.47|859.27|861.72|859.52|862.97|860.77|861.22|859.02|0
1661365200000|2022-08-24 18:20:00|861.47|859.27|859.97|857.77|863.72|861.52|859.72|857.52|0
1661365500000|2022-08-24 18:25:00|860.22|858.02|861.22|859.02|861.72|859.52|859.72|857.52|0
1661365800000|2022-08-24 18:30:00|860.97|858.77|864.97|862.77|865.72|863.52|860.72|858.52|0
1661366100000|2022-08-24 18:35:00|865.22|863.02|863.22|861.02|865.97|863.77|863.22|861.02|0
1661366400000|2022-08-24 18:40:00|862.97|860.77|863.72|861.52|864.22|862.02|861.97|859.77|0
1661366700000|2022-08-24 18:45:00|863.97|861.77|864.72|862.52|866.72|864.52|863.47|861.27|0
1661367000000|2022-08-24 18:50:00|864.35|862.15|861.97|859.77|865.22|863.02|861.72|859.52|0
1661367300000|2022-08-24 18:55:00|861.47|859.27|859.97|857.77|862.47|860.27|859.47|857.27|0
1661367600000|2022-08-24 19:00:00|860.22|858.02|858.97|856.77|861.47|859.27|858.97|856.77|0
1661367900000|2022-08-24 19:05:00|858.72|856.52|855.72|853.52|858.72|856.52|854.97|852.77|0
1661368200000|2022-08-24 19:10:00|855.47|853.27|852.97|850.77|856.47|854.27|852.72|850.52|0
1661368500000|2022-08-24 19:15:00|852.72|850.52|851.97|849.77|854.97|852.77|851.85|849.65|0
1661368800000|2022-08-24 19:20:00|852.22|850.02|853.72|851.52|854.47|852.27|852.22|850.02|0
1661369100000|2022-08-24 19:25:00|853.97|851.77|855.72|853.52|856.72|854.52|853.47|851.27|0
1661369400000|2022-08-24 19:30:00|855.97|853.77|853.97|851.77|855.97|853.77|853.97|851.77|0
1661369700000|2022-08-24 19:35:00|853.47|851.27|849.72|847.52|853.72|851.52|849.47|847.27|0
1661370000000|2022-08-24 19:40:00|849.22|847.02|849.72|847.52|851.47|849.27|848.97|846.77|0
1661370300000|2022-08-24 19:45:00|849.97|847.77|851.97|849.77|852.47|850.27|849.97|847.77|0
1661370600000|2022-08-24 19:50:00|852.47|850.27|853.47|851.27|854.47|852.27|851.47|849.27|0
1661370900000|2022-08-24 19:55:00|853.97|851.77|858.47|856.27|859.97|857.77|853.22|851.02|0
1661371200000|2022-08-24 20:00:00|857.47|855.27|854.97|852.77|858.97|856.77|854.97|852.77|0
1661371500000|2022-08-24 20:05:00|855.47|853.27|855.22|853.02|856.47|854.27|855.22|853.02|0
1661371800000|2022-08-24 20:10:00|855.47|853.27|854.47|852.27|855.97|853.77|854.22|852.02|0
1661372100000|2022-08-24 20:15:00|854.77|851.97|854.02|851.22|854.77|851.97|853.77|850.97|0
1661372400000|2022-08-24 20:20:00|855.27|852.47|854.27|851.47|857.77|854.97|852.9|850.1|0
1661372700000|2022-08-24 20:25:00|854.52|851.72|854.02|851.22|854.77|851.97|853.77|850.97|0
1661373000000|2022-08-24 20:30:00|853.77|850.97|854.27|851.47|854.27|851.47|853.27|850.47|0
1661373300000|2022-08-24 20:35:00|854.77|851.97|854.77|851.97|855.27|852.47|854.27|851.47|0
1661373600000|2022-08-24 20:40:00|854.52|851.72|852.52|849.72|854.52|851.72|852.27|849.47|0
1661373900000|2022-08-24 20:45:00|852.27|849.47|852.27|849.47|852.27|849.47|851.9|849.1|0
1661374200000|2022-08-24 20:50:00|852.02|849.22|851.77|848.97|852.52|849.72|851.27|848.47|0
1661374500000|2022-08-24 20:55:00|851.9|849.1|851.79|848.99|851.9|849.1|851.65|848.85|0
1661374800000|2022-08-24 21:00:00|851.82|849.02|852.8|850|852.84|850.04|851.79|848.99|0
1661375100000|2022-08-24 21:05:00|853.24|850.44|852.69|849.89|853.24|850.44|852.52|849.72|0
1661375400000|2022-08-24 21:10:00|852.8|850|852.87|850.07|853.06|850.26|852.73|849.93|0
1661375700000|2022-08-24 21:15:00|852.91|850.11|853.02|850.22|853.06|850.26|852.8|850|0
1661376000000|2022-08-24 21:20:00|853.06|850.26|852.98|850.18|853.06|850.26|852.98|850.18|0
1661376300000|2022-08-24 21:25:00|853.02|850.22|852.8|850|853.39|850.59|852.8|850|0
1661376600000|2022-08-24 21:30:00|852.84|850.04|852.77|849.97|852.91|850.11|852.66|849.86|0
1661376900000|2022-08-24 21:35:00|853.13|850.33|852.95|850.15|853.13|850.33|852.91|850.11|0
1661377200000|2022-08-24 21:40:00|852.8|850|852.77|849.97|852.8|850|852.77|849.97|0
1661377500000|2022-08-24 21:45:00|852.8|850|852.87|850.07|853.02|850.22|852.8|850|0
1661377800000|2022-08-24 21:50:00|852.84|850.04|852.8|850|852.91|850.11|852.73|849.93|0
1661378100000|2022-08-24 21:55:00|852.77|849.97|852.8|850|852.98|850.18|852.37|849.57|0
1661378400000|2022-08-24 22:00:00|853.15|850.35|851.77|848.97|853.27|850.47|851.77|848.97|0
1661378700000|2022-08-24 22:05:00|852.02|849.22|850.77|847.97|852.27|849.47|850.77|847.97|0
1661379000000|2022-08-24 22:10:00|851.27|848.47|851.77|848.97|852.02|849.22|851.02|848.22|0
1661379300000|2022-08-24 22:15:00|852.02|849.22|852.52|849.72|852.52|849.72|852.02|849.22|0
1661379600000|2022-08-24 22:20:00|852.77|849.97|853.02|850.22|853.27|850.47|852.52|849.72|0
1661379900000|2022-08-24 22:25:00|853.27|850.47|852.02|849.22|853.27|850.47|851.77|848.97|0
1661380200000|2022-08-24 22:30:00|852.52|849.72|852.77|849.97|853.02|850.22|852.4|849.6|0
1661380500000|2022-08-24 22:35:00|853.02|850.22|852.77|849.97|853.52|850.72|852.77|849.97|0
1661380800000|2022-08-24 22:40:00|853.02|850.22|853.4|850.6|853.52|850.72|852.52|849.72|0
1661381100000|2022-08-24 22:45:00|853.52|850.72|853.77|850.97|854.02|851.22|853.27|850.47|0
1661381400000|2022-08-24 22:50:00|853.52|850.72|854.02|851.22|854.27|851.47|853.52|850.72|0
1661381700000|2022-08-24 22:55:00|853.77|850.97|853.27|850.47|854.02|851.22|853.27|850.47|0
1661382000000|2022-08-24 23:00:00|853.02|850.22|852.27|849.47|853.52|850.72|852.02|849.22|0
1661382300000|2022-08-24 23:05:00|852.52|849.72|854.02|851.22|854.02|851.22|852.52|849.72|0
1661382600000|2022-08-24 23:10:00|853.77|850.97|854.02|851.22|854.27|851.47|853.52|850.72|0
1661382900000|2022-08-24 23:15:00|853.77|850.97|854.02|851.22|854.02|851.22|853.77|850.97|0
1661383200000|2022-08-24 23:20:00|853.9|851.1|853.52|850.72|854.02|851.22|852.77|849.97|0
1661383500000|2022-08-24 23:25:00|853.77|850.97|853.27|850.47|853.77|850.97|853.27|850.47|0
1661383800000|2022-08-24 23:30:00|853.52|850.72|854.77|851.97|855.02|852.22|853.52|850.72|0
1661384100000|2022-08-24 23:35:00|855.02|852.22|854.77|851.97|855.02|852.22|854.52|851.72|0
1661384400000|2022-08-24 23:40:00|854.65|851.85|854.77|851.97|854.77|851.97|854.52|851.72|0
1661384700000|2022-08-24 23:45:00|854.52|851.72|856.77|853.97|857.02|854.22|854.52|851.72|0
1661385000000|2022-08-24 23:50:00|856.52|853.72|856.52|853.72|856.77|853.97|856.27|853.47|0
1661385300000|2022-08-24 23:55:00|856.77|853.97|856.02|853.22|857.02|854.22|855.77|852.97|0
1661385600000|2022-08-25 00:00:00|855.27|852.47|857.27|854.47|858.27|855.47|855.02|852.22|0
1661385900000|2022-08-25 00:05:00|857.15|854.35|855.27|852.47|857.27|854.47|854.77|851.97|0
1661386200000|2022-08-25 00:10:00|855.52|852.72|855.27|852.47|856.02|853.22|855.02|852.22|0
1661386500000|2022-08-25 00:15:00|855.02|852.22|855.27|852.47|855.52|852.72|854.52|851.72|0
1661386800000|2022-08-25 00:20:00|855.02|852.22|854.77|851.97|855.52|852.72|854.52|851.72|0
1661387100000|2022-08-25 00:25:00|854.65|851.85|854.52|851.72|855.27|852.47|854.52|851.72|0
1661387400000|2022-08-25 00:30:00|854.77|851.97|851.02|848.22|854.77|851.97|850.77|847.97|0
1661387700000|2022-08-25 00:35:00|851.27|848.47|848.77|845.97|852.27|849.47|848.27|845.47|0
1661388000000|2022-08-25 00:40:00|848.52|845.72|849.02|846.22|849.52|846.72|848.27|845.47|0
1661388300000|2022-08-25 00:45:00|848.77|845.97|848.52|845.72|849.27|846.47|847.27|844.47|0
1661388600000|2022-08-25 00:50:00|848.77|845.97|847.65|844.85|848.77|845.97|847.27|844.47|0
1661388900000|2022-08-25 00:55:00|847.52|844.72|848.02|845.22|848.77|845.97|847.27|844.47|0
1661389200000|2022-08-25 01:00:00|848.27|845.47|848.27|845.47|848.27|845.47|847.52|844.72|0
1661389500000|2022-08-25 01:05:00|848.02|845.22|848.77|845.97|849.02|846.22|848.02|845.22|0
1661389800000|2022-08-25 01:10:00|849.02|846.22|849.02|846.22|849.02|846.22|847.77|844.97|0
1661390100000|2022-08-25 01:15:00|848.77|845.97|846.77|843.97|849.02|846.22|846.52|843.72|0
1661390400000|2022-08-25 01:20:00|847.02|844.22|848.77|845.97|848.77|845.97|846.77|843.97|0
1661390700000|2022-08-25 01:25:00|848.52|845.72|848.27|845.47|848.52|845.72|847.52|844.72|0
1661391000000|2022-08-25 01:30:00|848.02|845.22|847.02|844.22|848.02|845.22|847.02|844.22|0
1661391300000|2022-08-25 01:35:00|846.77|843.97|845.27|842.47|846.77|843.97|844.77|841.97|0
1661391600000|2022-08-25 01:40:00|845.02|842.22|846.02|843.22|846.02|843.22|845.02|842.22|0
1661391900000|2022-08-25 01:45:00|846.27|843.47|845.27|842.47|846.77|843.97|845.02|842.22|0
1661392200000|2022-08-25 01:50:00|845.02|842.22|845.52|842.72|845.77|842.97|844.27|841.47|0
1661392500000|2022-08-25 01:55:00|845.77|842.97|846.52|843.72|846.52|843.72|845.52|842.72|0
1661392800000|2022-08-25 02:00:00|846.27|843.47|847.52|844.72|847.77|844.97|845.9|843.1|0
1661393100000|2022-08-25 02:05:00|847.27|844.47|846.77|843.97|847.52|844.72|846.52|843.72|0
1661393400000|2022-08-25 02:10:00|847.02|844.22|848.02|845.22|848.02|845.22|846.52|843.72|0
1661393700000|2022-08-25 02:15:00|848.27|845.47|847.52|844.72|848.27|845.47|846.77|843.97|0
1661394000000|2022-08-25 02:20:00|847.77|844.97|845.77|842.97|847.77|844.97|845.52|842.72|0
1661394300000|2022-08-25 02:25:00|845.52|842.72|845.27|842.47|846.02|843.22|845.27|842.47|0
1661394600000|2022-08-25 02:30:00|845.02|842.22|844.52|841.72|846.02|843.22|844.52|841.72|0
1661394900000|2022-08-25 02:35:00|844.65|841.85|845.77|842.97|845.77|842.97|844.52|841.72|0
1661395200000|2022-08-25 02:40:00|845.52|842.72|845.77|842.97|846.02|843.22|845.27|842.47|0
1661395500000|2022-08-25 02:45:00|846.02|843.22|846.52|843.72|846.52|843.72|845.77|842.97|0
1661395800000|2022-08-25 02:50:00|846.27|843.47|846.52|843.72|847.02|844.22|846.27|843.47|0
1661396100000|2022-08-25 02:55:00|846.27|843.47|846.52|843.72|846.52|843.72|846.27|843.47|0
1661396400000|2022-08-25 03:00:00|846.27|843.47|846.27|843.47|847.02|844.22|846.02|843.22|0
1661396700000|2022-08-25 03:05:00|846.52|843.72|845.77|842.97|847.02|844.22|845.77|842.97|0
1661397000000|2022-08-25 03:10:00|845.52|842.72|845.27|842.47|846.02|843.22|845.27|842.47|0
1661397300000|2022-08-25 03:15:00|845.15|842.35|845.52|842.72|845.77|842.97|844.77|841.97|0
1661397600000|2022-08-25 03:20:00|845.27|842.47|846.52|843.72|846.52|843.72|845.02|842.22|0
1661397900000|2022-08-25 03:25:00|846.27|843.47|845.77|842.97|846.27|843.47|845.02|842.22|0
1661398200000|2022-08-25 03:30:00|846.02|843.22|847.52|844.72|847.52|844.72|845.52|842.72|0
1661398500000|2022-08-25 03:35:00|847.77|844.97|847.77|844.97|848.27|845.47|847.27|844.47|0
1661398800000|2022-08-25 03:40:00|848.02|845.22|848.02|845.22|848.52|845.72|847.52|844.72|0
1661399100000|2022-08-25 03:45:00|847.77|844.97|848.27|845.47|848.52|845.72|847.27|844.47|0
1661399400000|2022-08-25 03:50:00|848.02|845.22|847.02|844.22|848.27|845.47|847.02|844.22|0
1661399700000|2022-08-25 03:55:00|847.27|844.47|847.27|844.47|847.77|844.97|847.02|844.22|0
1661400000000|2022-08-25 04:00:00|847.02|844.22|846.9|844.1|848.02|845.22|846.9|844.1|0
1661400300000|2022-08-25 04:05:00|847.02|844.22|846.52|843.72|847.02|844.22|846.27|843.47|0
1661400600000|2022-08-25 04:10:00|846.65|843.85|845.77|842.97|846.77|843.97|845.52|842.72|0
1661400900000|2022-08-25 04:15:00|845.52|842.72|846.52|843.72|847.02|844.22|845.52|842.72|0
1661401200000|2022-08-25 04:20:00|846.65|843.85|846.27|843.47|846.77|843.97|846.02|843.22|0
1661401500000|2022-08-25 04:25:00|846.02|843.22|845.52|842.72|846.27|843.47|845.52|842.72|0
1661401800000|2022-08-25 04:30:00|845.27|842.47|842.27|839.47|845.27|842.47|842.27|839.47|0
1661402100000|2022-08-25 04:35:00|842.52|839.72|843.02|840.22|843.02|840.22|842.27|839.47|0
1661402400000|2022-08-25 04:40:00|842.77|839.97|843.27|840.47|843.27|840.47|842.77|839.97|0
1661402700000|2022-08-25 04:45:00|843.02|840.22|842.77|839.97|843.02|840.22|842.52|839.72|0
1661403000000|2022-08-25 04:50:00|842.65|839.85|841.02|838.22|842.77|839.97|840.77|837.97|0
1661403300000|2022-08-25 04:55:00|840.9|838.1|841.52|838.72|841.65|838.85|840.65|837.85|0
1661403600000|2022-08-25 05:00:00|841.02|838.22|839.52|836.72|841.02|838.22|838.27|835.47|0
1661403900000|2022-08-25 05:05:00|839.15|836.35|839.52|836.72|839.77|836.97|838.02|835.22|0
1661404200000|2022-08-25 05:10:00|839.77|836.97|840.27|837.47|840.52|837.72|839.52|836.72|0
1661404500000|2022-08-25 05:15:00|840.52|837.72|840.77|837.97|840.77|837.97|839.27|836.47|0
1661404800000|2022-08-25 05:20:00|840.52|837.72|842.27|839.47|842.27|839.47|840.27|837.47|0
1661405100000|2022-08-25 05:25:00|842.02|839.22|841.77|838.97|842.52|839.72|841.02|838.22|0
1661405400000|2022-08-25 05:30:00|841.52|838.72|842.27|839.47|842.52|839.72|841.52|838.72|0
1661405700000|2022-08-25 05:35:00|842.52|839.72|843.02|840.22|843.27|840.47|842.52|839.72|0
1661406000000|2022-08-25 05:40:00|843.27|840.47|843.02|840.22|843.27|840.47|842.77|839.97|0
1661406300000|2022-08-25 05:45:00|843.15|840.35|842.77|839.97|843.27|840.47|842.02|839.22|0
1661406600000|2022-08-25 05:50:00|842.9|840.1|843.27|840.47|843.27|840.47|842.27|839.47|0
1661406900000|2022-08-25 05:55:00|843.02|840.22|842.52|839.72|843.27|840.47|842.52|839.72|0
1661407200000|2022-08-25 06:00:00|842.77|839.97|841.77|838.97|843.27|840.47|841.52|838.72|0
1661407500000|2022-08-25 06:05:00|841.52|838.72|842.27|839.47|843.27|840.47|841.52|838.72|0
1661407800000|2022-08-25 06:10:00|842.02|839.22|840.02|837.22|842.02|839.22|839.27|836.47|0
1661408100000|2022-08-25 06:15:00|839.77|836.97|818.27|815.47|840.02|837.22|815.27|812.47|0
1661408400000|2022-08-25 06:20:00|818.52|815.72|825.77|822.97|826.02|823.22|818.52|815.72|0
1661408700000|2022-08-25 06:25:00|825.27|822.47|823.77|820.97|825.77|822.97|822.65|819.85|0
1661409000000|2022-08-25 06:30:00|823.27|820.47|819.27|816.47|824.52|821.72|819.02|816.22|0
1661409300000|2022-08-25 06:35:00|819.02|816.22|820.4|817.6|822.02|819.22|819.02|816.22|0
1661409600000|2022-08-25 06:40:00|820.52|817.72|817.9|815.1|821.27|818.47|817.9|815.1|0
1661409900000|2022-08-25 06:45:00|817.77|814.97|818.02|815.22|818.27|815.47|814.27|811.47|0
1661410200000|2022-08-25 06:50:00|818.27|815.47|817.77|814.97|820.77|817.97|817.52|814.72|0
1661410500000|2022-08-25 06:55:00|818.02|815.22|819.27|816.47|819.77|816.97|818.02|815.22|0
1661410800000|2022-08-25 07:00:00|819.77|816.97|819.77|816.97|821.77|818.97|818.77|815.97|0
1661411100000|2022-08-25 07:05:00|819.22|817.02|820.35|818.15|821.22|819.02|818.97|816.77|0
1661411400000|2022-08-25 07:10:00|820.47|818.27|821.97|819.77|823.22|821.02|820.22|818.02|0
1661411700000|2022-08-25 07:15:00|822.22|820.02|818.47|816.27|822.47|820.27|818.22|816.02|0
1661412000000|2022-08-25 07:20:00|817.97|815.77|819.97|817.77|821.22|819.02|817.72|815.52|0
1661412300000|2022-08-25 07:25:00|819.72|817.52|819.22|817.02|821.72|819.52|818.97|816.77|0
1661412600000|2022-08-25 07:30:00|819.72|817.52|822.47|820.27|823.35|821.15|819.47|817.27|0
1661412900000|2022-08-25 07:35:00|822.72|820.52|822.22|820.02|822.97|820.77|821.22|819.02|0
1661413200000|2022-08-25 07:40:00|822.6|820.4|821.1|818.9|822.97|820.77|820.47|818.27|0
1661413500000|2022-08-25 07:45:00|821.22|819.02|821.72|819.52|822.1|819.9|820.22|818.02|0
1661413800000|2022-08-25 07:50:00|821.47|819.27|819.22|817.02|821.47|819.27|817.97|815.77|0
1661414100000|2022-08-25 07:55:00|819.47|817.27|817.22|815.02|819.47|817.27|816.97|814.77|0
1661414400000|2022-08-25 08:00:00|816.97|814.77|819.72|817.52|819.72|817.52|815.47|813.27|0
1661414700000|2022-08-25 08:05:00|819.97|817.77|821.47|819.27|821.47|819.27|818.22|816.02|0
1661415000000|2022-08-25 08:10:00|821.35|819.15|822.72|820.52|822.72|820.52|820.72|818.52|0
1661415300000|2022-08-25 08:15:00|822.97|820.77|823.47|821.27|824.97|822.77|822.72|820.52|0
1661415600000|2022-08-25 08:20:00|823.6|821.4|823.85|821.65|823.97|821.77|821.97|819.77|0
1661415900000|2022-08-25 08:25:00|823.47|821.27|824.72|822.52|824.97|822.77|823.47|821.27|0
1661416200000|2022-08-25 08:30:00|824.97|822.77|821.72|819.52|824.97|822.77|821.72|819.52|0
1661416500000|2022-08-25 08:35:00|821.85|819.65|821.47|819.27|822.47|820.27|821.22|819.02|0
1661416800000|2022-08-25 08:40:00|821.6|819.4|819.97|817.77|821.72|819.52|819.97|817.77|0
1661417100000|2022-08-25 08:45:00|820.47|818.27|821.22|819.02|821.47|819.27|819.97|817.77|0
1661417400000|2022-08-25 08:50:00|821.47|819.27|822.97|820.77|822.97|820.77|821.22|819.02|0
1661417700000|2022-08-25 08:55:00|822.85|820.65|822.72|820.52|823.22|821.02|822.22|820.02|0
1661418000000|2022-08-25 09:00:00|822.97|820.77|824.97|822.77|824.97|822.77|821.47|819.27|0
1661418300000|2022-08-25 09:05:00|824.72|822.52|824.97|822.77|824.97|822.77|823.22|821.02|0
1661418600000|2022-08-25 09:10:00|825.22|823.02|825.72|823.52|825.97|823.77|825.22|823.02|0
1661418900000|2022-08-25 09:15:00|825.47|823.27|829.47|827.27|829.72|827.52|825.22|823.02|0
1661419200000|2022-08-25 09:20:00|829.22|827.02|830.72|828.52|830.97|828.77|828.97|826.77|0
1661419500000|2022-08-25 09:25:00|830.47|828.27|833.97|831.77|834.47|832.27|830.47|828.27|0
1661419800000|2022-08-25 09:30:00|834.22|832.02|834.47|832.27|837.22|835.02|833.22|831.02|0
1661420100000|2022-08-25 09:35:00|834.72|832.52|836.22|834.02|837.22|835.02|833.97|831.77|0
1661420400000|2022-08-25 09:40:00|835.97|833.77|837.1|834.9|838.47|836.27|835.72|833.52|0
1661420700000|2022-08-25 09:45:00|836.97|834.77|839.85|837.65|840.72|838.52|836.72|834.52|0
1661421000000|2022-08-25 09:50:00|839.72|837.52|836.97|834.77|839.97|837.77|836.97|834.77|0
1661421300000|2022-08-25 09:55:00|837.35|835.15|838.72|836.52|839.47|837.27|836.47|834.27|0
1661421600000|2022-08-25 10:00:00|839.22|837.02|839.72|837.52|840.47|838.27|837.22|835.02|0
1661421900000|2022-08-25 10:05:00|839.97|837.77|839.97|837.77|840.47|838.27|838.97|836.77|0
1661422200000|2022-08-25 10:10:00|839.85|837.65|837.72|835.52|840.72|838.52|837.72|835.52|0
1661422500000|2022-08-25 10:15:00|837.85|835.65|839.72|837.52|839.72|837.52|837.47|835.27|0
1661422800000|2022-08-25 10:20:00|839.47|837.27|836.47|834.27|839.72|837.52|836.47|834.27|0
1661423100000|2022-08-25 10:25:00|836.72|834.52|835.72|833.52|836.97|834.77|835.47|833.27|0
1661423400000|2022-08-25 10:30:00|835.6|833.4|834.97|832.77|836.72|834.52|834.47|832.27|0
1661423700000|2022-08-25 10:35:00|835.22|833.02|836.97|834.77|837.72|835.52|834.97|832.77|0
1661424000000|2022-08-25 10:40:00|837.22|835.02|834.97|832.77|837.72|835.52|834.97|832.77|0
1661424300000|2022-08-25 10:45:00|835.22|833.02|835.47|833.27|836.72|834.52|834.47|832.27|0
1661424600000|2022-08-25 10:50:00|835.22|833.02|835.72|833.52|836.22|834.02|834.85|832.65|0
1661424900000|2022-08-25 10:55:00|835.97|833.77|836.22|834.02|836.22|834.02|834.47|832.27|0
1661425200000|2022-08-25 11:00:00|835.85|833.65|835.72|833.52|837.97|835.77|835.47|833.27|0
1661425500000|2022-08-25 11:05:00|836.22|834.02|835.35|833.15|836.47|834.27|835.22|833.02|0
1661425800000|2022-08-25 11:10:00|835.47|833.27|829.97|827.77|835.47|833.27|829.97|827.77|0
1661426100000|2022-08-25 11:15:00|829.72|827.52|830.47|828.27|831.97|829.77|829.22|827.02|0
1661426400000|2022-08-25 11:20:00|830.22|828.02|830.97|828.77|832.47|830.27|829.47|827.27|0
1661426700000|2022-08-25 11:25:00|831.22|829.02|829.97|827.77|831.22|829.02|829.97|827.77|0
1661427000000|2022-08-25 11:30:00|830.1|827.9|833.22|831.02|833.47|831.27|830.1|827.9|0
1661427300000|2022-08-25 11:35:00|833.47|831.27|832.6|830.4|834.72|832.52|832.22|830.02|0
1661427600000|2022-08-25 11:40:00|832.72|830.52|835.47|833.27|835.47|833.27|831.97|829.77|0
1661427900000|2022-08-25 11:45:00|835.22|833.02|834.22|832.02|836.22|834.02|833.97|831.77|0
1661428200000|2022-08-25 11:50:00|834.47|832.27|834.6|832.4|835.72|833.52|834.22|832.02|0
1661428500000|2022-08-25 11:55:00|834.72|832.52|833.6|831.4|835.47|833.27|833.22|831.02|0
1661428800000|2022-08-25 12:00:00|833.47|831.27|831.35|829.15|833.72|831.52|830.72|828.52|0
1661429100000|2022-08-25 12:05:00|831.47|829.27|832.22|830.02|833.47|831.27|831.22|829.02|0
1661429400000|2022-08-25 12:10:00|831.97|829.77|833.72|831.52|834.22|832.02|831.6|829.4|0
1661429700000|2022-08-25 12:15:00|833.97|831.77|835.97|833.77|836.22|834.02|833.72|831.52|0
1661430000000|2022-08-25 12:20:00|836.22|834.02|836.47|834.27|838.22|836.02|835.72|833.52|0
1661430300000|2022-08-25 12:25:00|836.72|834.52|835.47|833.27|837.97|835.77|835.47|833.27|0
1661430600000|2022-08-25 12:30:00|835.1|832.9|837.47|835.27|841.97|839.77|835.1|832.9|0
1661430900000|2022-08-25 12:35:00|837.72|835.52|839.97|837.77|840.97|838.77|836.72|834.52|0
1661431200000|2022-08-25 12:40:00|839.72|837.52|842.97|840.77|844.22|842.02|839.22|837.02|0
1661431500000|2022-08-25 12:45:00|842.72|840.52|843.97|841.77|844.72|842.52|841.72|839.52|0
1661431800000|2022-08-25 12:50:00|844.47|842.27|842.22|840.02|845.47|843.27|841.47|839.27|0
1661432100000|2022-08-25 12:55:00|842.35|840.15|840.22|838.02|843.22|841.02|840.22|838.02|0
1661432400000|2022-08-25 13:00:00|840.47|838.27|841.22|839.02|841.22|839.02|839.47|837.27|0
1661432700000|2022-08-25 13:05:00|840.97|838.77|842.22|840.02|843.22|841.02|840.97|838.77|0
1661433000000|2022-08-25 13:10:00|842.72|840.52|840.47|838.27|843.72|841.52|839.97|837.77|0
1661433300000|2022-08-25 13:15:00|840.22|838.02|840.72|838.52|840.72|838.52|839.22|837.02|0
1661433600000|2022-08-25 13:20:00|840.47|838.27|840.47|838.27|841.22|839.02|838.97|836.77|0
1661433900000|2022-08-25 13:25:00|840.22|838.02|843.22|841.02|843.47|841.27|840.22|838.02|0
1661434200000|2022-08-25 13:30:00|842.47|840.27|851.97|849.77|852.47|850.27|841.72|839.52|0
1661434500000|2022-08-25 13:35:00|852.47|850.27|848.72|846.52|852.97|850.77|847.72|845.52|0
1661434800000|2022-08-25 13:40:00|848.22|846.02|849.22|847.02|851.47|849.27|846.22|844.02|0
1661435100000|2022-08-25 13:45:00|848.97|846.77|846.72|844.52|850.35|848.15|843.97|841.77|0
1661435400000|2022-08-25 13:50:00|846.22|844.02|837.47|835.27|848.47|846.27|836.47|834.27|0
1661435700000|2022-08-25 13:55:00|837.22|835.02|830.22|828.02|837.22|835.02|829.47|827.27|0
1661436000000|2022-08-25 14:00:00|828.72|826.52|827.72|825.52|828.72|826.52|825.22|823.02|0
1661436300000|2022-08-25 14:05:00|827.22|825.02|830.22|828.02|831.22|829.02|826.47|824.27|0
1661436600000|2022-08-25 14:10:00|829.97|827.77|828.72|826.52|833.47|831.27|828.47|826.27|0
1661436900000|2022-08-25 14:15:00|828.22|826.02|829.22|827.02|829.72|827.52|825.72|823.52|0
1661437200000|2022-08-25 14:20:00|829.97|827.77|820.72|818.52|830.22|828.02|820.72|818.52|0
1661437500000|2022-08-25 14:25:00|820.47|818.27|820.72|818.52|823.22|821.02|818.47|816.27|0
1661437800000|2022-08-25 14:30:00|819.97|817.77|819.97|817.77|820.47|818.27|817.97|815.77|0
1661438100000|2022-08-25 14:35:00|820.47|818.27|817.72|815.52|820.47|818.27|817.47|815.27|0
1661438400000|2022-08-25 14:40:00|817.97|815.77|818.47|816.27|818.97|816.77|816.22|814.02|0
1661438700000|2022-08-25 14:45:00|818.22|816.02|818.22|816.02|819.22|817.02|816.22|814.02|0
1661439000000|2022-08-25 14:50:00|817.22|815.02|822.97|820.77|823.22|821.02|817.22|815.02|0
1661439300000|2022-08-25 14:55:00|823.22|821.02|823.72|821.52|824.47|822.27|821.97|819.77|0
1661439600000|2022-08-25 15:00:00|823.22|821.02|827.72|825.52|828.72|826.52|823.22|821.02|0
1661439900000|2022-08-25 15:05:00|827.97|825.77|829.47|827.27|830.47|828.27|827.72|825.52|0
1661440200000|2022-08-25 15:10:00|829.22|827.02|833.47|831.27|833.97|831.77|827.72|825.52|0
1661440500000|2022-08-25 15:15:00|833.22|831.02|837.72|835.52|839.72|837.52|832.97|830.77|0
1661440800000|2022-08-25 15:20:00|836.72|834.52|843.72|841.52|844.22|842.02|836.22|834.02|0
1661441100000|2022-08-25 15:25:00|844.22|842.02|837.97|835.77|844.22|842.02|836.97|834.77|0
1661441400000|2022-08-25 15:30:00|837.72|835.52|837.97|835.77|839.22|837.02|834.97|832.77|0
1661441700000|2022-08-25 15:35:00|837.72|835.52|835.47|833.27|838.22|836.02|834.72|832.52|0
1661442000000|2022-08-25 15:40:00|835.72|833.52|833.47|831.27|837.22|835.02|832.97|830.77|0
1661442300000|2022-08-25 15:45:00|832.97|830.77|834.22|832.02|836.22|834.02|832.72|830.52|0
1661442600000|2022-08-25 15:50:00|834.47|832.27|836.22|834.02|836.97|834.77|833.47|831.27|0
1661442900000|2022-08-25 15:55:00|836.47|834.27|833.47|831.27|839.47|837.27|832.97|830.77|0
1661443200000|2022-08-25 16:00:00|833.97|831.77|835.22|833.02|836.47|834.27|832.97|830.77|0
1661443500000|2022-08-25 16:05:00|834.97|832.77|837.47|835.27|837.47|835.27|833.22|831.02|0
1661443800000|2022-08-25 16:10:00|837.22|835.02|841.47|839.27|843.22|841.02|835.47|833.27|0
1661444100000|2022-08-25 16:15:00|841.72|839.52|840.72|838.52|843.47|841.27|840.72|838.52|0
1661444400000|2022-08-25 16:20:00|840.97|838.77|841.72|839.52|842.47|840.27|839.97|837.77|0
1661444700000|2022-08-25 16:25:00|841.47|839.27|837.72|835.52|841.72|839.52|836.97|834.77|0
1661445000000|2022-08-25 16:30:00|837.47|835.27|838.22|836.02|840.22|838.02|836.97|834.77|0
1661445300000|2022-08-25 16:35:00|838.47|836.27|837.97|835.77|838.97|836.77|836.97|834.77|0
1661445600000|2022-08-25 16:40:00|837.72|835.52|840.22|838.02|842.72|840.52|837.72|835.52|0
1661445900000|2022-08-25 16:45:00|840.72|838.52|845.72|843.52|847.47|845.27|839.97|837.77|0
1661446200000|2022-08-25 16:50:00|844.97|842.77|841.22|839.02|844.97|842.77|840.72|838.52|0
1661446500000|2022-08-25 16:55:00|840.97|838.77|839.72|837.52|842.47|840.27|839.72|837.52|0
1661446800000|2022-08-25 17:00:00|839.97|837.77|839.22|837.02|841.47|839.27|837.22|835.02|0
1661447100000|2022-08-25 17:05:00|839.47|837.27|840.72|838.52|841.47|839.27|836.47|834.27|0
1661447400000|2022-08-25 17:10:00|840.47|838.27|838.47|836.27|841.97|839.77|838.47|836.27|0
1661447700000|2022-08-25 17:15:00|838.72|836.52|835.97|833.77|839.72|837.52|835.72|833.52|0
1661448000000|2022-08-25 17:20:00|836.22|834.02|833.97|831.77|836.72|834.52|832.47|830.27|0
1661448300000|2022-08-25 17:25:00|833.72|831.52|833.22|831.02|834.97|832.77|832.22|830.02|0
1661448600000|2022-08-25 17:30:00|832.97|830.77|830.47|828.27|833.97|831.77|830.47|828.27|0
1661448900000|2022-08-25 17:35:00|830.22|828.02|828.97|826.77|830.97|828.77|828.22|826.02|0
1661449200000|2022-08-25 17:40:00|828.72|826.52|827.22|825.02|829.47|827.27|826.97|824.77|0
1661449500000|2022-08-25 17:45:00|826.97|824.77|826.47|824.27|827.97|825.77|824.97|822.77|0
1661449800000|2022-08-25 17:50:00|826.72|824.52|826.22|824.02|827.72|825.52|826.22|824.02|0
1661450100000|2022-08-25 17:55:00|825.97|823.77|826.97|824.77|828.22|826.02|825.97|823.77|0
1661450400000|2022-08-25 18:00:00|826.72|824.52|830.47|828.27|830.97|828.77|826.47|824.27|0
1661450700000|2022-08-25 18:05:00|830.6|828.4|829.22|827.02|832.22|830.02|828.97|826.77|0
1661451000000|2022-08-25 18:10:00|829.47|827.27|826.72|824.52|830.72|828.52|825.97|823.77|0
1661451300000|2022-08-25 18:15:00|826.97|824.77|827.72|825.52|828.47|826.27|825.97|823.77|0
1661451600000|2022-08-25 18:20:00|827.22|825.02|826.72|824.52|828.47|826.27|825.97|823.77|0
1661451900000|2022-08-25 18:25:00|826.97|824.77|825.22|823.02|826.97|824.77|824.72|822.52|0
1661452200000|2022-08-25 18:30:00|824.97|822.77|826.47|824.27|827.22|825.02|824.47|822.27|0
1661452500000|2022-08-25 18:35:00|826.22|824.02|829.47|827.27|829.47|827.27|826.22|824.02|0
1661452800000|2022-08-25 18:40:00|829.72|827.52|830.97|828.77|832.72|830.52|829.72|827.52|0
1661453100000|2022-08-25 18:45:00|830.72|828.52|830.72|828.52|832.72|830.52|830.47|828.27|0
1661453400000|2022-08-25 18:50:00|830.97|828.77|831.72|829.52|833.72|831.52|830.72|828.52|0
1661453700000|2022-08-25 18:55:00|831.97|829.77|827.97|825.77|831.97|829.77|827.97|825.77|0
1661454000000|2022-08-25 19:00:00|828.22|826.02|825.97|823.77|829.22|827.02|825.97|823.77|0
1661454300000|2022-08-25 19:05:00|825.72|823.52|828.47|826.27|829.47|827.27|825.47|823.27|0
1661454600000|2022-08-25 19:10:00|828.72|826.52|826.72|824.52|829.72|827.52|826.72|824.52|0
1661454900000|2022-08-25 19:15:00|826.47|824.27|824.22|822.02|828.22|826.02|824.22|822.02|0
1661455200000|2022-08-25 19:20:00|823.97|821.77|821.72|819.52|824.22|822.02|821.47|819.27|0
1661455500000|2022-08-25 19:25:00|821.47|819.27|819.97|817.77|822.22|820.02|819.47|817.27|0
1661455800000|2022-08-25 19:30:00|820.22|818.02|822.22|820.02|824.22|822.02|819.97|817.77|0
1661456100000|2022-08-25 19:35:00|821.97|819.77|817.97|815.77|822.22|820.02|817.97|815.77|0
1661456400000|2022-08-25 19:40:00|817.72|815.52|810.22|808.02|818.22|816.02|810.22|808.02|0
1661456700000|2022-08-25 19:45:00|810.72|808.52|807.97|805.77|811.47|809.27|807.22|805.02|0
1661457000000|2022-08-25 19:50:00|807.47|805.27|806.97|804.77|810.97|808.77|806.47|804.27|0
1661457300000|2022-08-25 19:55:00|807.22|805.02|800.47|798.27|807.72|805.52|798.97|796.77|0
1661457600000|2022-08-25 20:00:00|798.97|796.77|803.72|801.52|803.72|801.52|798.97|796.77|0
1661457900000|2022-08-25 20:05:00|803.47|801.27|804.97|802.77|805.22|803.02|802.72|800.52|0
1661458200000|2022-08-25 20:10:00|805.22|803.02|806.97|804.77|806.97|804.77|805.22|803.02|0
1661458500000|2022-08-25 20:15:00|806.02|803.22|805.77|802.97|806.4|803.6|805.02|802.22|0
1661458800000|2022-08-25 20:20:00|805.52|802.72|805.77|802.97|806.02|803.22|805.27|802.47|0
1661459100000|2022-08-25 20:25:00|805.52|802.72|804.77|801.97|805.77|802.97|804.77|801.97|0
1661459400000|2022-08-25 20:30:00|804.9|802.1|805.15|802.35|805.77|802.97|804.9|802.1|0
1661459700000|2022-08-25 20:35:00|805.02|802.22|805.27|802.47|805.27|802.47|804.52|801.72|0
1661460000000|2022-08-25 20:40:00|805.52|802.72|805.77|802.97|805.77|802.97|805.02|802.22|0
1661460300000|2022-08-25 20:45:00|805.52|802.72|806.27|803.47|806.27|803.47|805.52|802.72|0
1661460600000|2022-08-25 20:50:00|806.52|803.72|806.15|803.35|806.52|803.72|806.15|803.35|0
1661460900000|2022-08-25 20:55:00|806.27|803.47|806.15|803.35|807.02|804.22|805.77|802.97|0
1661461200000|2022-08-25 21:00:00|806.34|803.54|805.75|802.95|806.34|803.54|805.75|802.95|0
1661461500000|2022-08-25 21:05:00|805.79|802.99|805.13|802.33|806.12|803.32|804.77|801.97|0
1661461800000|2022-08-25 21:10:00|804.91|802.11|804.84|802.04|805.31|802.51|804.69|801.89|0
1661462100000|2022-08-25 21:15:00|804.8|802|803.97|801.17|804.8|802|803.68|800.88|0
1661462400000|2022-08-25 21:20:00|803.71|800.91|803.9|801.1|803.97|801.17|803.57|800.77|0
1661462700000|2022-08-25 21:25:00|804.01|801.21|804.29|801.49|804.91|802.11|804.01|801.21|0
1661463000000|2022-08-25 21:30:00|804.33|801.53|804.58|801.78|804.58|801.78|804.15|801.35|0
1661463300000|2022-08-25 21:35:00|804.77|801.97|803.97|801.17|804.77|801.97|803.97|801.17|0
1661463600000|2022-08-25 21:40:00|804.01|801.21|804.12|801.32|804.19|801.39|803.79|800.99|0
1661463900000|2022-08-25 21:45:00|804.08|801.28|803.75|800.95|804.08|801.28|803.71|800.91|0
1661464200000|2022-08-25 21:50:00|803.82|801.02|803.75|800.95|804.44|801.64|803.71|800.91|0
1661464500000|2022-08-25 21:55:00|803.68|800.88|804.04|801.24|804.08|801.28|803.68|800.88|0
1661464800000|2022-08-25 22:00:00|803.65|800.85|805.27|802.47|805.27|802.47|801.4|798.6|0
1661465100000|2022-08-25 22:05:00|805.52|802.72|805.52|802.72|806.02|803.22|805.52|802.72|0
1661465400000|2022-08-25 22:10:00|805.65|802.85|806.52|803.72|806.77|803.97|805.65|802.85|0
1661465700000|2022-08-25 22:15:00|806.65|803.85|806.77|803.97|806.77|803.97|806.02|803.22|0
1661466000000|2022-08-25 22:20:00|807.02|804.22|808.02|805.22|808.27|805.47|806.77|803.97|0
1661466300000|2022-08-25 22:25:00|808.27|805.47|808.02|805.22|808.52|805.72|808.02|805.22|0
1661466600000|2022-08-25 22:30:00|808.27|805.47|807.02|804.22|808.27|805.47|807.02|804.22|0
1661466900000|2022-08-25 22:35:00|806.77|803.97|807.27|804.47|807.27|804.47|806.77|803.97|0
1661467200000|2022-08-25 22:40:00|807.15|804.35|807.52|804.72|807.77|804.97|807.02|804.22|0
1661467500000|2022-08-25 22:45:00|807.02|804.22|807.52|804.72|807.52|804.72|805.9|803.1|0
1661467800000|2022-08-25 22:50:00|807.4|804.6|807.02|804.22|807.52|804.72|807.02|804.22|0
1661468100000|2022-08-25 22:55:00|807.27|804.47|806.77|803.97|807.52|804.72|806.77|803.97|0
1661468400000|2022-08-25 23:00:00|806.52|803.72|806.27|803.47|806.52|803.72|805.27|802.47|0
1661468700000|2022-08-25 23:05:00|806.02|803.22|804.27|801.47|806.02|803.22|804.02|801.22|0
1661469000000|2022-08-25 23:10:00|804.02|801.22|804.77|801.97|804.77|801.97|803.77|800.97|0
1661469300000|2022-08-25 23:15:00|804.65|801.85|803.77|800.97|804.77|801.97|803.27|800.47|0
1661469600000|2022-08-25 23:20:00|803.52|800.72|802.02|799.22|803.77|800.97|801.52|798.72|0
1661469900000|2022-08-25 23:25:00|802.27|799.47|802.27|799.47|802.27|799.47|801.52|798.72|0
1661470200000|2022-08-25 23:30:00|802.02|799.22|802.27|799.47|802.77|799.97|801.9|799.1|0
1661470500000|2022-08-25 23:35:00|802.52|799.72|804.02|801.22|804.02|801.22|802.52|799.72|0
1661470800000|2022-08-25 23:40:00|804.27|801.47|803.52|800.72|804.77|801.97|803.52|800.72|0
1661471100000|2022-08-25 23:45:00|803.65|800.85|803.77|800.97|804.27|801.47|802.9|800.1|0
1661471400000|2022-08-25 23:50:00|803.52|800.72|804.52|801.72|804.77|801.97|803.52|800.72|0
1661471700000|2022-08-25 23:55:00|804.27|801.47|805.27|802.47|805.27|802.47|803.65|800.85|0
1661472000000|2022-08-26 00:00:00|805.52|802.72|805.77|802.97|806.77|803.97|804.02|801.22|0
1661472300000|2022-08-26 00:05:00|806.02|803.22|806.77|803.97|806.77|803.97|805.27|802.47|0
1661472600000|2022-08-26 00:10:00|807.27|804.47|807.77|804.97|808.27|805.47|806.77|803.97|0
1661472900000|2022-08-26 00:15:00|808.02|805.22|808.02|805.22|808.77|805.97|807.27|804.47|0
1661473200000|2022-08-26 00:20:00|808.27|805.47|806.77|803.97|808.52|805.72|806.77|803.97|0
1661473500000|2022-08-26 00:25:00|807.02|804.22|807.27|804.47|807.52|804.72|805.77|802.97|0
1661473800000|2022-08-26 00:30:00|807.02|804.22|805.77|802.97|807.27|804.47|805.77|802.97|0
1661474100000|2022-08-26 00:35:00|805.9|803.1|805.52|802.72|806.27|803.47|804.52|801.72|0
1661474400000|2022-08-26 00:40:00|805.4|802.6|804.52|801.72|805.65|802.85|804.02|801.22|0
1661474700000|2022-08-26 00:45:00|804.77|801.97|804.27|801.47|804.77|801.97|803.27|800.47|0
1661475000000|2022-08-26 00:50:00|804.02|801.22|804.02|801.22|805.02|802.22|803.77|800.97|0
1661475300000|2022-08-26 00:55:00|804.27|801.47|803.27|800.47|804.27|801.47|802.27|799.47|0
1661475600000|2022-08-26 01:00:00|803.52|800.72|804.02|801.22|804.27|801.47|803.27|800.47|0
1661475900000|2022-08-26 01:05:00|804.27|801.47|804.52|801.72|804.77|801.97|804.02|801.22|0
1661476200000|2022-08-26 01:10:00|804.77|801.97|804.15|801.35|804.77|801.97|804.02|801.22|0
1661476500000|2022-08-26 01:15:00|803.77|800.97|806.27|803.47|806.27|803.47|803.27|800.47|0
1661476800000|2022-08-26 01:20:00|805.77|802.97|806.02|803.22|806.65|803.85|805.02|802.22|0
1661477100000|2022-08-26 01:25:00|806.27|803.47|805.52|802.72|806.27|803.47|804.77|801.97|0
1661477400000|2022-08-26 01:30:00|805.27|802.47|805.27|802.47|805.52|802.72|804.02|801.22|0
1661477700000|2022-08-26 01:35:00|805.52|802.72|804.52|801.72|805.77|802.97|803.52|800.72|0
1661478000000|2022-08-26 01:40:00|804.77|801.97|804.77|801.97|805.02|802.22|804.02|801.22|0
1661478300000|2022-08-26 01:45:00|804.52|801.72|803.77|800.97|805.02|802.22|802.52|799.72|0
1661478600000|2022-08-26 01:50:00|803.52|800.72|801.52|798.72|803.52|800.72|801.52|798.72|0
1661478900000|2022-08-26 01:55:00|801.77|798.97|802.27|799.47|802.52|799.72|801.52|798.72|0
1661479200000|2022-08-26 02:00:00|802.52|799.72|802.52|799.72|803.27|800.47|802.02|799.22|0
1661479500000|2022-08-26 02:05:00|802.77|799.97|802.27|799.47|803.52|800.72|802.27|799.47|0
1661479800000|2022-08-26 02:10:00|802.52|799.72|802.02|799.22|803.02|800.22|801.77|798.97|0
1661480100000|2022-08-26 02:15:00|802.27|799.47|802.02|799.22|802.27|799.47|801.52|798.72|0
1661480400000|2022-08-26 02:20:00|802.27|799.47|802.02|799.22|802.77|799.97|801.77|798.97|0
1661480700000|2022-08-26 02:25:00|802.27|799.47|803.02|800.22|803.02|800.22|802.27|799.47|0
1661481000000|2022-08-26 02:30:00|802.77|799.97|803.02|800.22|803.27|800.47|802.02|799.22|0
1661481300000|2022-08-26 02:35:00|803.27|800.47|802.77|799.97|803.27|800.47|802.77|799.97|0
1661481600000|2022-08-26 02:40:00|803.02|800.22|802.27|799.47|803.02|800.22|802.02|799.22|0
1661481900000|2022-08-26 02:45:00|802.52|799.72|802.52|799.72|802.77|799.97|802.27|799.47|0
1661482200000|2022-08-26 02:50:00|802.77|799.97|802.27|799.47|802.77|799.97|802.27|799.47|0
1661482500000|2022-08-26 02:55:00|802.02|799.22|802.02|799.22|802.27|799.47|801.77|798.97|0
1661482800000|2022-08-26 03:00:00|802.27|799.47|802.52|799.72|802.52|799.72|801.52|798.72|0
1661483100000|2022-08-26 03:05:00|802.77|799.97|802.77|799.97|802.77|799.97|802.52|799.72|0
1661483400000|2022-08-26 03:10:00|802.52|799.72|802.27|799.47|802.77|799.97|802.02|799.22|0
1661483700000|2022-08-26 03:15:00|802.02|799.22|802.27|799.47|802.52|799.72|802.02|799.22|0
1661484000000|2022-08-26 03:20:00|802.02|799.22|802.02|799.22|802.02|799.22|801.52|798.72|0
1661484300000|2022-08-26 03:25:00|801.77|798.97|801.52|798.72|802.27|799.47|801.52|798.72|0
1661484600000|2022-08-26 03:30:00|801.77|798.97|801.52|798.72|801.77|798.97|801.52|798.72|0
1661484900000|2022-08-26 03:35:00|801.77|798.97|801.52|798.72|801.77|798.97|801.52|798.72|0
1661485200000|2022-08-26 03:40:00|801.77|798.97|802.27|799.47|802.27|799.47|801.77|798.97|0
1661485500000|2022-08-26 03:45:00|802.4|799.6|802.52|799.72|802.77|799.97|802.4|799.6|0
1661485800000|2022-08-26 03:50:00|802.77|799.97|803.02|800.22|803.27|800.47|802.52|799.72|0
1661486100000|2022-08-26 03:55:00|802.77|799.97|803.02|800.22|803.27|800.47|802.77|799.97|0
1661486400000|2022-08-26 04:00:00|803.27|800.47|803.52|800.72|804.02|801.22|803.02|800.22|0
1661486700000|2022-08-26 04:05:00|803.77|800.97|804.52|801.72|804.77|801.97|803.77|800.97|0
1661487000000|2022-08-26 04:10:00|804.27|801.47|804.52|801.72|805.02|802.22|804.27|801.47|0
1661487300000|2022-08-26 04:15:00|804.77|801.97|805.77|802.97|805.77|802.97|804.52|801.72|0
1661487600000|2022-08-26 04:20:00|805.52|802.72|805.02|802.22|805.77|802.97|805.02|802.22|0
1661487900000|2022-08-26 04:25:00|804.77|801.97|804.77|801.97|804.77|801.97|804.52|801.72|0
1661488200000|2022-08-26 04:30:00|804.52|801.72|804.52|801.72|804.52|801.72|804.52|801.72|0
1661488500000|2022-08-26 04:35:00|804.77|801.97|804.77|801.97|804.77|801.97|804.52|801.72|0
1661488800000|2022-08-26 04:40:00|804.65|801.85|804.77|801.97|804.9|802.1|804.27|801.47|0
1661489100000|2022-08-26 04:45:00|805.02|802.22|804.52|801.72|805.02|802.22|804.52|801.72|0
1661489400000|2022-08-26 04:50:00|804.77|801.97|806.02|803.22|806.02|803.22|804.77|801.97|0
1661489700000|2022-08-26 04:55:00|805.77|802.97|806.27|803.47|806.52|803.72|805.52|802.72|0
1661490000000|2022-08-26 05:00:00|806.02|803.22|807.02|804.22|807.02|804.22|806.02|803.22|0
1661490300000|2022-08-26 05:05:00|807.27|804.47|806.52|803.72|807.27|804.47|805.9|803.1|0
1661490600000|2022-08-26 05:10:00|806.27|803.47|806.27|803.47|807.52|804.72|806.27|803.47|0
1661490900000|2022-08-26 05:15:00|806.52|803.72|805.77|802.97|806.52|803.72|805.02|802.22|0
1661491200000|2022-08-26 05:20:00|805.52|802.72|806.02|803.22|806.02|803.22|805.02|802.22|0
1661491500000|2022-08-26 05:25:00|805.77|802.97|806.27|803.47|806.27|803.47|805.52|802.72|0
1661491800000|2022-08-26 05:30:00|806.02|803.22|807.27|804.47|808.02|805.22|806.02|803.22|0
1661492100000|2022-08-26 05:35:00|807.02|804.22|808.52|805.72|808.52|805.72|806.77|803.97|0
1661492400000|2022-08-26 05:40:00|808.27|805.47|807.27|804.47|808.52|805.72|807.02|804.22|0
1661492700000|2022-08-26 05:45:00|807.52|804.72|808.52|805.72|809.27|806.47|807.27|804.47|0
1661493000000|2022-08-26 05:50:00|808.27|805.47|807.77|804.97|808.52|805.72|807.27|804.47|0
1661493300000|2022-08-26 05:55:00|808.02|805.22|808.15|805.35|809.27|806.47|807.77|804.97|0
1661493600000|2022-08-26 06:00:00|808.27|805.47|808.02|805.22|809.77|806.97|808.02|805.22|0
1661493900000|2022-08-26 06:05:00|808.27|805.47|809.27|806.47|810.02|807.22|808.02|805.22|0
1661494200000|2022-08-26 06:10:00|808.77|805.97|809.77|806.97|810.52|807.72|808.52|805.72|0
1661494500000|2022-08-26 06:15:00|809.52|806.72|808.52|805.72|810.77|807.97|808.52|805.72|0
1661494800000|2022-08-26 06:20:00|808.77|805.97|809.52|806.72|809.52|806.72|808.02|805.22|0
1661495100000|2022-08-26 06:25:00|809.27|806.47|808.27|805.47|809.52|806.72|808.02|805.22|0
1661495400000|2022-08-26 06:30:00|808.02|805.22|807.02|804.22|808.27|805.47|806.52|803.72|0
1661495700000|2022-08-26 06:35:00|806.77|803.97|806.27|803.47|807.52|804.72|805.77|802.97|0
1661496000000|2022-08-26 06:40:00|806.02|803.22|807.02|804.22|807.65|804.85|805.77|802.97|0
1661496300000|2022-08-26 06:45:00|807.27|804.47|807.02|804.22|807.27|804.47|806.02|803.22|0
1661496600000|2022-08-26 06:50:00|807.27|804.47|807.52|804.72|808.27|805.47|806.77|803.97|0
1661496900000|2022-08-26 06:55:00|807.27|804.47|806.52|803.72|807.52|804.72|806.02|803.22|0
1661497200000|2022-08-26 07:00:00|806.77|803.97|809.77|806.97|809.77|806.97|805.77|802.97|0
1661497500000|2022-08-26 07:05:00|809.47|807.27|807.47|805.27|809.47|807.27|806.6|804.4|0
1661497800000|2022-08-26 07:10:00|807.35|805.15|806.97|804.77|809.22|807.02|806.22|804.02|0
1661498100000|2022-08-26 07:15:00|806.85|804.65|807.72|805.52|808.72|806.52|806.85|804.65|0
1661498400000|2022-08-26 07:20:00|807.97|805.77|804.47|802.27|807.97|805.77|804.22|802.02|0
1661498700000|2022-08-26 07:25:00|804.22|802.02|803.47|801.27|804.72|802.52|802.22|800.02|0
1661499000000|2022-08-26 07:30:00|803.22|801.02|806.72|804.52|807.72|805.52|802.97|800.77|0
1661499300000|2022-08-26 07:35:00|806.97|804.77|807.97|805.77|808.72|806.52|806.97|804.77|0
1661499600000|2022-08-26 07:40:00|808.22|806.02|810.97|808.77|812.72|810.52|807.97|805.77|0
1661499900000|2022-08-26 07:45:00|811.22|809.02|810.1|807.9|811.72|809.52|809.97|807.77|0
1661500200000|2022-08-26 07:50:00|810.22|808.02|810.72|808.52|811.47|809.27|809.47|807.27|0
1661500500000|2022-08-26 07:55:00|810.6|808.4|810.72|808.52|811.97|809.77|809.47|807.27|0
1661500800000|2022-08-26 08:00:00|810.97|808.77|813.22|811.02|814.35|812.15|810.97|808.77|0
1661501100000|2022-08-26 08:05:00|813.47|811.27|812.97|810.77|814.47|812.27|812.47|810.27|0
1661501400000|2022-08-26 08:10:00|813.22|811.02|812.72|810.52|814.22|812.02|812.22|810.02|0
1661501700000|2022-08-26 08:15:00|812.47|810.27|813.22|811.02|814.47|812.27|812.22|810.02|0
1661502000000|2022-08-26 08:20:00|813.47|811.27|813.22|811.02|814.22|812.02|812.97|810.77|0
1661502300000|2022-08-26 08:25:00|812.97|810.77|814.47|812.27|814.72|812.52|812.97|810.77|0
1661502600000|2022-08-26 08:30:00|814.72|812.52|811.22|809.02|816.47|814.27|810.72|808.52|0
1661502900000|2022-08-26 08:35:00|810.97|808.77|810.72|808.52|811.47|809.27|810.22|808.02|0
1661503200000|2022-08-26 08:40:00|810.47|808.27|810.47|808.27|811.72|809.52|809.97|807.77|0
1661503500000|2022-08-26 08:45:00|810.22|808.02|809.47|807.27|810.72|808.52|808.47|806.27|0
1661503800000|2022-08-26 08:50:00|809.22|807.02|811.72|809.52|811.97|809.77|808.72|806.52|0
1661504100000|2022-08-26 08:55:00|811.85|809.65|812.97|810.77|812.97|810.77|811.47|809.27|0
1661504400000|2022-08-26 09:00:00|812.72|810.52|813.72|811.52|813.97|811.77|812.47|810.27|0
1661504700000|2022-08-26 09:05:00|813.97|811.77|812.22|810.02|814.72|812.52|812.22|810.02|0
1661505000000|2022-08-26 09:10:00|811.97|809.77|811.97|809.77|813.72|811.52|811.97|809.77|0
1661505300000|2022-08-26 09:15:00|811.72|809.52|813.22|811.02|814.35|812.15|811.72|809.52|0
1661505600000|2022-08-26 09:20:00|813.47|811.27|813.72|811.52|815.97|813.77|813.22|811.02|0
1661505900000|2022-08-26 09:25:00|813.85|811.65|814.72|812.52|815.22|813.02|812.47|810.27|0
1661506200000|2022-08-26 09:30:00|814.97|812.77|815.47|813.27|817.22|815.02|814.22|812.02|0
1661506500000|2022-08-26 09:35:00|815.22|813.02|814.22|812.02|815.72|813.52|813.97|811.77|0
1661506800000|2022-08-26 09:40:00|813.97|811.77|813.47|811.27|814.72|812.52|813.47|811.27|0
1661507100000|2022-08-26 09:45:00|813.72|811.52|817.22|815.02|817.22|815.02|813.22|811.02|0
1661507400000|2022-08-26 09:50:00|816.97|814.77|816.97|814.77|817.85|815.65|816.72|814.52|0
1661507700000|2022-08-26 09:55:00|817.1|814.9|815.85|813.65|817.72|815.52|815.85|813.65|0
1661508000000|2022-08-26 10:00:00|815.72|813.52|815.47|813.27|816.47|814.27|814.72|812.52|0
1661508300000|2022-08-26 10:05:00|815.22|813.02|815.97|813.77|816.72|814.52|815.22|813.02|0
1661508600000|2022-08-26 10:10:00|815.72|813.52|815.97|813.77|817.47|815.27|815.47|813.27|0
1661508900000|2022-08-26 10:15:00|815.72|813.52|815.47|813.27|817.47|815.27|815.47|813.27|0
1661509200000|2022-08-26 10:20:00|815.72|813.52|813.72|811.52|816.72|814.52|813.72|811.52|0
1661509500000|2022-08-26 10:25:00|814.22|812.02|814.97|812.77|814.97|812.77|812.97|810.77|0
1661509800000|2022-08-26 10:30:00|814.72|812.52|816.97|814.77|817.47|815.27|814.6|812.4|0
1661510100000|2022-08-26 10:35:00|816.72|814.52|817.1|814.9|818.47|816.27|816.72|814.52|0
1661510400000|2022-08-26 10:40:00|816.97|814.77|818.22|816.02|818.47|816.27|816.22|814.02|0
1661510700000|2022-08-26 10:45:00|817.97|815.77|816.72|814.52|818.72|816.52|816.72|814.52|0
1661511000000|2022-08-26 10:50:00|816.47|814.27|817.72|815.52|818.47|816.27|816.22|814.02|0
1661511300000|2022-08-26 10:55:00|817.47|815.27|816.47|814.27|818.72|816.52|816.22|814.02|0
1661511600000|2022-08-26 11:00:00|816.22|814.02|818.97|816.77|819.47|817.27|815.22|813.02|0
1661511900000|2022-08-26 11:05:00|819.22|817.02|819.22|817.02|820.97|818.77|818.72|816.52|0
1661512200000|2022-08-26 11:10:00|818.97|816.77|816.97|814.77|818.97|816.77|816.97|814.77|0
1661512500000|2022-08-26 11:15:00|817.22|815.02|815.97|813.77|817.47|815.27|815.85|813.65|0
1661512800000|2022-08-26 11:20:00|815.72|813.52|816.72|814.52|817.22|815.02|815.72|813.52|0
1661513100000|2022-08-26 11:25:00|816.47|814.27|816.72|814.52|817.47|815.27|815.47|813.27|0
1661513400000|2022-08-26 11:30:00|817.22|815.02|814.97|812.77|817.47|815.27|814.22|812.02|0
1661513700000|2022-08-26 11:35:00|814.72|812.52|812.97|810.77|814.97|812.77|812.47|810.27|0
1661514000000|2022-08-26 11:40:00|813.22|811.02|813.22|811.02|813.85|811.65|812.22|810.02|0
1661514300000|2022-08-26 11:45:00|812.97|810.77|811.47|809.27|813.47|811.27|811.22|809.02|0
1661514600000|2022-08-26 11:50:00|811.22|809.02|810.22|808.02|812.72|810.52|810.22|808.02|0
1661514900000|2022-08-26 11:55:00|809.97|807.77|810.97|808.77|812.22|810.02|809.22|807.02|0
1661515200000|2022-08-26 12:00:00|810.72|808.52|812.72|810.52|812.72|810.52|809.72|807.52|0
1661515500000|2022-08-26 12:05:00|812.6|810.4|811.22|809.02|812.72|810.52|810.97|808.77|0
1661515800000|2022-08-26 12:10:00|811.47|809.27|810.97|808.77|812.97|810.77|810.97|808.77|0
1661516100000|2022-08-26 12:15:00|810.72|808.52|810.47|808.27|811.47|809.27|809.72|807.52|0
1661516400000|2022-08-26 12:20:00|810.72|808.52|810.47|808.27|813.22|811.02|810.22|808.02|0
1661516700000|2022-08-26 12:25:00|810.22|808.02|812.35|810.15|812.72|810.52|810.22|808.02|0
1661517000000|2022-08-26 12:30:00|812.6|810.4|805.1|802.9|814.85|812.65|799.72|797.52|0
1661517300000|2022-08-26 12:35:00|805.47|803.27|804.6|802.4|809.72|807.52|804.6|802.4|0
1661517600000|2022-08-26 12:40:00|804.22|802.02|810.97|808.77|812.97|810.77|804.22|802.02|0
1661517900000|2022-08-26 12:45:00|811.22|809.02|805.72|803.52|811.47|809.27|805.72|803.52|0
1661518200000|2022-08-26 12:50:00|805.22|803.02|804.47|802.27|806.47|804.27|803.22|801.02|0
1661518500000|2022-08-26 12:55:00|804.22|802.02|799.97|797.77|804.72|802.52|799.47|797.27|0
1661518800000|2022-08-26 13:00:00|800.22|798.02|792.22|790.02|800.72|798.52|792.22|790.02|0
1661519100000|2022-08-26 13:05:00|791.72|789.52|786.85|784.65|791.97|789.77|784.47|782.27|0
1661519400000|2022-08-26 13:10:00|786.97|784.77|788.97|786.77|789.97|787.77|785.72|783.52|0
1661519700000|2022-08-26 13:15:00|788.85|786.65|791.22|789.02|791.72|789.52|788.72|786.52|0
1661520000000|2022-08-26 13:20:00|791.47|789.27|793.47|791.27|795.72|793.52|791.47|789.27|0
1661520300000|2022-08-26 13:25:00|793.97|791.77|799.72|797.52|801.22|799.02|793.47|791.27|0
1661520600000|2022-08-26 13:30:00|799.97|797.77|801.22|799.02|807.47|805.27|798.97|796.77|0
1661520900000|2022-08-26 13:35:00|800.72|798.52|803.22|801.02|806.22|804.02|799.47|797.27|0
1661521200000|2022-08-26 13:40:00|803.72|801.52|803.97|801.77|807.72|805.52|802.47|800.27|0
1661521500000|2022-08-26 13:45:00|804.22|802.02|808.47|806.27|808.47|806.27|802.97|800.77|0
1661521800000|2022-08-26 13:50:00|808.72|806.52|804.22|802.02|813.72|811.52|804.22|802.02|0
1661522100000|2022-08-26 13:55:00|804.72|802.52|802.97|800.77|804.85|802.65|801.22|799.02|0
1661522400000|2022-08-26 14:00:00|806.85|804.65|841.29|838.21|841.29|838.21|803.6|801.4|0
1661522700000|2022-08-26 14:05:00|843.16|840.08|800.41|797.33|844.41|841.33|800.41|797.33|0
1661523000000|2022-08-26 14:10:00|798.66|795.58|809.66|806.58|816.04|812.96|795.91|792.83|0
1661523300000|2022-08-26 14:15:00|809.41|806.33|810.16|807.08|816.91|813.83|806.16|803.08|0
1661523600000|2022-08-26 14:20:00|809.91|806.83|832.91|829.83|833.79|830.71|809.91|806.83|0
1661523900000|2022-08-26 14:25:00|833.16|830.08|846.41|843.33|851.16|848.08|831.41|828.33|0
1661524200000|2022-08-26 14:30:00|848.91|845.83|859.41|856.33|864.41|861.33|848.91|845.83|0
1661524500000|2022-08-26 14:35:00|860.41|857.33|871.91|868.83|875.41|872.33|856.54|853.46|0
1661524800000|2022-08-26 14:40:00|871.41|868.33|868.16|865.08|871.41|868.33|864.16|861.08|0
1661525100000|2022-08-26 14:45:00|868.91|865.83|861.16|858.08|871.16|868.08|861.16|858.08|0
1661525400000|2022-08-26 14:50:00|860.91|857.83|865.16|862.08|868.41|865.33|860.91|857.83|0
1661525700000|2022-08-26 14:55:00|864.91|861.83|867.41|864.33|870.66|867.58|864.41|861.33|0
1661526000000|2022-08-26 15:00:00|868.66|865.58|880.16|877.08|880.16|877.08|867.16|864.08|0
1661526300000|2022-08-26 15:05:00|881.16|878.08|882.79|879.71|886.66|883.58|876.91|873.83|0
1661526600000|2022-08-26 15:10:00|884.16|881.08|878.91|875.83|885.91|882.83|878.66|875.58|0
1661526900000|2022-08-26 15:15:00|879.16|876.08|888.16|885.08|889.41|886.33|878.41|875.33|0
1661527200000|2022-08-26 15:20:00|887.91|884.83|885.66|882.58|894.91|891.83|885.66|882.58|0
1661527500000|2022-08-26 15:25:00|885.91|882.83|884.16|881.08|888.16|885.08|881.41|878.33|0
1661527800000|2022-08-26 15:30:00|884.66|881.58|881.66|878.58|886.91|883.83|880.16|877.08|0
1661528100000|2022-08-26 15:35:00|882.16|879.08|884.41|881.33|886.41|883.33|880.66|877.58|0
1661528400000|2022-08-26 15:40:00|885.16|882.08|887.41|884.33|890.16|887.08|881.91|878.83|0
1661528700000|2022-08-26 15:45:00|886.66|883.58|881.16|878.08|886.66|883.58|880.16|877.08|0
1661529000000|2022-08-26 15:50:00|880.91|877.83|879.16|876.08|884.16|881.08|876.91|873.83|0
1661529300000|2022-08-26 15:55:00|878.91|875.83|885.41|882.33|886.41|883.33|878.91|875.83|0
1661529600000|2022-08-26 16:00:00|886.41|883.33|894.66|891.58|894.91|891.83|885.16|882.08|0
1661529900000|2022-08-26 16:05:00|894.16|891.08|892.16|889.08|895.66|892.58|891.16|888.08|0
1661530200000|2022-08-26 16:10:00|891.91|888.83|890.41|887.33|894.41|891.33|890.16|887.08|0
1661530500000|2022-08-26 16:15:00|890.91|887.83|896.16|893.08|899.16|896.08|890.66|887.58|0
1661530800000|2022-08-26 16:20:00|896.66|893.58|899.16|896.08|900.16|897.08|896.66|893.58|0
1661531100000|2022-08-26 16:25:00|899.29|896.21|896.16|893.08|900.66|897.58|895.91|892.83|0
1661531400000|2022-08-26 16:30:00|896.41|893.33|901.41|898.33|901.91|898.83|896.41|893.33|0
1661531700000|2022-08-26 16:35:00|901.66|898.58|899.91|896.83|902.16|899.08|898.91|895.83|0
1661532000000|2022-08-26 16:40:00|899.66|896.58|897.16|894.08|901.41|898.33|893.66|890.58|0
1661532300000|2022-08-26 16:45:00|896.91|893.83|892.66|889.58|898.41|895.33|892.66|889.58|0
1661532600000|2022-08-26 16:50:00|892.91|889.83|896.41|893.33|898.16|895.08|892.91|889.83|0
1661532900000|2022-08-26 16:55:00|895.91|892.83|892.16|889.08|895.91|892.83|891.41|888.33|0
1661533200000|2022-08-26 17:00:00|892.91|889.83|892.66|889.58|895.41|892.33|889.91|886.83|0
1661533500000|2022-08-26 17:05:00|892.91|889.83|890.66|887.58|892.91|889.83|889.16|886.08|0
1661533800000|2022-08-26 17:10:00|891.16|888.08|894.41|891.33|896.16|893.08|890.41|887.33|0
1661534100000|2022-08-26 17:15:00|894.91|891.83|896.66|893.58|897.91|894.83|892.16|889.08|0
1661534400000|2022-08-26 17:20:00|897.41|894.33|893.16|890.08|897.41|894.33|893.16|890.08|0
1661534700000|2022-08-26 17:25:00|893.29|890.21|894.66|891.58|894.66|891.58|891.16|888.08|0
1661535000000|2022-08-26 17:30:00|894.91|891.83|897.66|894.58|899.66|896.58|894.91|891.83|0
1661535300000|2022-08-26 17:35:00|897.16|894.08|900.66|897.58|900.91|897.83|896.16|893.08|0
1661535600000|2022-08-26 17:40:00|900.41|897.33|904.16|901.08|905.66|902.58|900.41|897.33|0
1661535900000|2022-08-26 17:45:00|903.91|900.83|903.66|900.58|905.16|902.08|902.16|899.08|0
1661536200000|2022-08-26 17:50:00|903.41|900.33|904.66|901.58|906.91|903.83|903.41|900.33|0
1661536500000|2022-08-26 17:55:00|904.91|901.83|904.91|901.83|906.16|903.08|903.91|900.83|0
1661536800000|2022-08-26 18:00:00|905.16|902.08|905.91|902.83|906.66|903.58|902.91|899.83|0
1661537100000|2022-08-26 18:05:00|906.16|903.08|907.41|904.33|908.41|905.33|904.41|901.33|0
1661537400000|2022-08-26 18:10:00|907.66|904.58|908.91|905.83|910.16|907.08|907.41|904.33|0
1661537700000|2022-08-26 18:15:00|908.66|905.58|914.41|911.33|915.41|912.33|908.66|905.58|0
1661538000000|2022-08-26 18:20:00|913.91|910.83|911.91|908.83|913.91|910.83|909.91|906.83|0
1661538300000|2022-08-26 18:25:00|912.16|909.08|910.72|908.52|913.66|910.58|908.97|906.77|0
1661538600000|2022-08-26 18:30:00|911.22|909.02|909.97|907.77|911.97|909.77|908.72|906.52|0
1661538900000|2022-08-26 18:35:00|910.22|908.02|912.47|910.27|913.97|911.77|908.72|906.52|0
1661539200000|2022-08-26 18:40:00|912.72|910.52|914.47|912.27|914.72|912.52|911.72|909.52|0
1661539500000|2022-08-26 18:45:00|914.22|912.02|915.97|913.77|916.72|914.52|911.72|909.52|0
1661539800000|2022-08-26 18:50:00|915.72|913.52|918.72|916.52|918.72|916.52|915.22|913.02|0
1661540100000|2022-08-26 18:55:00|918.47|916.27|920.97|918.77|921.97|919.77|917.72|915.52|0
1661540400000|2022-08-26 19:00:00|921.22|919.02|919.22|917.02|921.22|919.02|915.97|913.77|0
1661540700000|2022-08-26 19:05:00|919.47|917.27|924.72|922.52|925.47|923.27|917.72|915.52|0
1661541000000|2022-08-26 19:10:00|924.47|922.27|924.97|922.77|927.47|925.27|923.97|921.77|0
1661541300000|2022-08-26 19:15:00|925.22|923.02|920.72|918.52|925.22|923.02|918.22|916.02|0
1661541600000|2022-08-26 19:20:00|920.47|918.27|925.47|923.27|927.97|925.77|918.72|916.52|0
1661541900000|2022-08-26 19:25:00|925.72|923.52|924.47|922.27|927.47|925.27|921.97|919.77|0
1661542200000|2022-08-26 19:30:00|924.22|922.02|928.72|926.52|928.72|926.52|923.22|921.02|0
1661542500000|2022-08-26 19:35:00|928.47|926.27|929.47|927.27|932.22|930.02|927.22|925.02|0
1661542800000|2022-08-26 19:40:00|929.22|927.02|935.72|933.52|936.22|934.02|928.47|926.27|0
1661543100000|2022-08-26 19:45:00|934.97|932.77|934.97|932.77|937.72|935.52|931.22|929.02|0
1661543400000|2022-08-26 19:50:00|934.72|932.52|941.6|939.4|941.6|939.4|930.97|928.77|0
1661543700000|2022-08-26 19:55:00|941.72|939.52|941.47|939.27|941.97|939.77|933.72|931.52|0
1661544000000|2022-08-26 20:00:00|942.6|940.4|945.97|943.77|947.47|945.27|941.72|939.52|0
1661544300000|2022-08-26 20:05:00|945.72|943.52|944.97|942.77|946.72|944.52|944.72|942.52|0
1661544600000|2022-08-26 20:10:00|944.72|942.52|943.47|941.27|945.47|943.27|943.22|941.02|0
1661732700000|2022-08-29 00:25:00|982.02|979.22|981.77|978.97|982.52|979.72|981.27|978.47|0
1661733000000|2022-08-29 00:30:00|981.65|978.85|983.27|980.47|983.52|980.72|979.02|976.22|0
1661733300000|2022-08-29 00:35:00|983.52|980.72|982.02|979.22|983.52|980.72|981.52|978.72|0
1661733600000|2022-08-29 00:40:00|982.27|979.47|984.77|981.97|985.77|982.97|981.77|978.97|0
1661733900000|2022-08-29 00:45:00|985.02|982.22|987.77|984.97|988.77|985.97|984.77|981.97|0
1661734200000|2022-08-29 00:50:00|988.02|985.22|987.27|984.47|988.27|985.47|986.02|983.22|0
1661734500000|2022-08-29 00:55:00|987.77|984.97|989.77|986.97|991.65|988.85|987.27|984.47|0
1661734800000|2022-08-29 01:00:00|989.52|986.72|989.77|986.97|990.77|987.97|988.02|985.22|0
1661735100000|2022-08-29 01:05:00|989.52|986.72|985.77|982.97|990.02|987.22|985.77|982.97|0
1661735400000|2022-08-29 01:10:00|985.65|982.85|990.02|987.22|990.27|987.47|985.52|982.72|0
1661735700000|2022-08-29 01:15:00|990.52|987.72|990.52|987.72|991.27|988.47|988.77|985.97|0
1661736000000|2022-08-29 01:20:00|990.27|987.47|990.77|987.97|992.52|989.72|989.52|986.72|0
1661736300000|2022-08-29 01:25:00|991.02|988.22|992.27|989.47|994.02|991.22|990.27|987.47|0
1661736600000|2022-08-29 01:30:00|992.52|989.72|989.27|986.47|992.52|989.72|988.52|985.72|0
1661736900000|2022-08-29 01:35:00|989.02|986.22|989.02|986.22|991.52|988.72|988.52|985.72|0
1661737200000|2022-08-29 01:40:00|988.77|985.97|986.52|983.72|989.02|986.22|985.77|982.97|0
1661737500000|2022-08-29 01:45:00|986.27|983.47|987.02|984.22|988.02|985.22|986.27|983.47|0
1661737800000|2022-08-29 01:50:00|987.27|984.47|984.77|981.97|987.77|984.97|984.52|981.72|0
1661738100000|2022-08-29 01:55:00|984.52|981.72|984.52|981.72|986.02|983.22|984.27|981.47|0
1661738400000|2022-08-29 02:00:00|984.27|981.47|985.02|982.22|985.77|982.97|984.27|981.47|0
1661738700000|2022-08-29 02:05:00|984.77|981.97|982.27|979.47|984.77|981.97|980.77|977.97|0
1661739000000|2022-08-29 02:10:00|982.52|979.72|982.27|979.47|983.4|980.6|981.52|978.72|0
1661739300000|2022-08-29 02:15:00|982.02|979.22|983.02|980.22|983.77|980.97|982.02|979.22|0
1661739600000|2022-08-29 02:20:00|983.15|980.35|980.77|977.97|983.27|980.47|980.52|977.72|0
1661739900000|2022-08-29 02:25:00|980.52|977.72|978.27|975.47|980.52|977.72|977.02|974.22|0
1661740200000|2022-08-29 02:30:00|978.02|975.22|977.27|974.47|979.27|976.47|977.02|974.22|0
1661740500000|2022-08-29 02:35:00|977.02|974.22|976.77|973.97|978.02|975.22|976.52|973.72|0
1661740800000|2022-08-29 02:40:00|976.52|973.72|974.77|971.97|976.52|973.72|974.02|971.22|0
1661741100000|2022-08-29 02:45:00|974.27|971.47|977.02|974.22|977.02|974.22|974.27|971.47|0
1661741400000|2022-08-29 02:50:00|976.77|973.97|978.52|975.72|980.02|977.22|976.52|973.72|0
1661741700000|2022-08-29 02:55:00|978.77|975.97|978.52|975.72|979.27|976.47|978.02|975.22|0
1661742000000|2022-08-29 03:00:00|978.4|975.6|979.27|976.47|979.27|976.47|977.02|974.22|0
1661742300000|2022-08-29 03:05:00|979.52|976.72|978.02|975.22|980.02|977.22|978.02|975.22|0
1661742600000|2022-08-29 03:10:00|977.77|974.97|977.27|974.47|978.27|975.47|976.52|973.72|0
1661742900000|2022-08-29 03:15:00|977.02|974.22|976.27|973.47|977.02|974.22|975.52|972.72|0
1661743200000|2022-08-29 03:20:00|976.52|973.72|976.77|973.97|977.15|974.35|975.9|973.1|0
1661743500000|2022-08-29 03:25:00|976.9|974.1|976.27|973.47|977.02|974.22|975.02|972.22|0
1661743800000|2022-08-29 03:30:00|976.02|973.22|974.52|971.72|976.77|973.97|974.02|971.22|0
1661744100000|2022-08-29 03:35:00|974.4|971.6|974.52|971.72|975.02|972.22|973.77|970.97|0
1661744400000|2022-08-29 03:40:00|974.27|971.47|975.77|972.97|976.77|973.97|974.27|971.47|0
1661744700000|2022-08-29 03:45:00|975.52|972.72|975.02|972.22|975.77|972.97|974.77|971.97|0
1661745000000|2022-08-29 03:50:00|975.27|972.47|974.27|971.47|975.27|972.47|973.77|970.97|0
1661745300000|2022-08-29 03:55:00|974.52|971.72|972.27|969.47|974.52|971.72|972.02|969.22|0
1661745600000|2022-08-29 04:00:00|971.9|969.1|970.65|967.85|972.4|969.6|970.4|967.6|0
1661745900000|2022-08-29 04:05:00|970.9|968.1|971.15|968.35|972.15|969.35|970.65|967.85|0
1661746200000|2022-08-29 04:10:00|971.4|968.6|972.65|969.85|972.9|970.1|971.4|968.6|0
1661746500000|2022-08-29 04:15:00|972.77|969.97|976.02|973.22|976.52|973.72|972.02|969.22|0
1661746800000|2022-08-29 04:20:00|976.27|973.47|976.27|973.47|978.02|975.22|975.77|972.97|0
1661747100000|2022-08-29 04:25:00|976.52|973.72|976.65|973.85|977.52|974.72|976.02|973.22|0
1661747400000|2022-08-29 04:30:00|976.77|973.97|976.27|973.47|976.77|973.97|975.02|972.22|0
1661747700000|2022-08-29 04:35:00|976.52|973.72|976.77|973.97|977.27|974.47|975.4|972.6|0
1661748000000|2022-08-29 04:40:00|976.52|973.72|976.27|973.47|976.77|973.97|976.02|973.22|0
1661748300000|2022-08-29 04:45:00|976.52|973.72|977.52|974.72|978.02|975.22|975.52|972.72|0
1661748600000|2022-08-29 04:50:00|977.77|974.97|976.52|973.72|978.27|975.47|976.52|973.72|0
1661748900000|2022-08-29 04:55:00|976.77|973.97|975.52|972.72|976.77|973.97|975.27|972.47|0
1661749200000|2022-08-29 05:00:00|975.02|972.22|974.77|971.97|975.27|972.47|973.27|970.47|0
1661749500000|2022-08-29 05:05:00|975.02|972.22|977.02|974.22|977.27|974.47|974.52|971.72|0
1661749800000|2022-08-29 05:10:00|976.52|973.72|975.27|972.47|977.65|974.85|975.02|972.22|0
1661750100000|2022-08-29 05:15:00|975.52|972.72|974.52|971.72|976.02|973.22|974.27|971.47|0
1661750400000|2022-08-29 05:20:00|974.77|971.97|975.52|972.72|976.02|973.22|974.27|971.47|0
1661750700000|2022-08-29 05:25:00|975.77|972.97|976.02|973.22|976.52|973.72|975.02|972.22|0
1661751000000|2022-08-29 05:30:00|975.77|972.97|975.65|972.85|976.77|973.97|974.27|971.47|0
1661751300000|2022-08-29 05:35:00|975.77|972.97|976.77|973.97|977.27|974.47|974.77|971.97|0
1661751600000|2022-08-29 05:40:00|977.02|974.22|979.27|976.47|979.27|976.47|976.52|973.72|0
1661751900000|2022-08-29 05:45:00|979.02|976.22|979.77|976.97|980.27|977.47|978.77|975.97|0
1661752200000|2022-08-29 05:50:00|979.52|976.72|980.77|977.97|981.52|978.72|979.52|976.72|0
1661752500000|2022-08-29 05:55:00|981.02|978.22|985.27|982.47|985.52|982.72|981.02|978.22|0
1661752800000|2022-08-29 06:00:00|984.77|981.97|981.52|978.72|984.9|982.1|979.52|976.72|0
1661753100000|2022-08-29 06:05:00|981.77|978.97|976.02|973.22|982.02|979.22|974.27|971.47|0
1661753400000|2022-08-29 06:10:00|975.77|972.97|976.77|973.97|977.02|974.22|974.52|971.72|0
1661753700000|2022-08-29 06:15:00|976.02|973.22|976.27|973.47|976.52|973.72|974.02|971.22|0
1661754000000|2022-08-29 06:20:00|976.52|973.72|976.77|973.97|978.02|975.22|975.52|972.72|0
1661754300000|2022-08-29 06:25:00|976.65|973.85|979.02|976.22|979.27|976.47|975.02|972.22|0
1661754600000|2022-08-29 06:30:00|978.77|975.97|976.27|973.47|978.77|975.97|975.52|972.72|0
1661754900000|2022-08-29 06:35:00|976.02|973.22|974.52|971.72|977.02|974.22|973.77|970.97|0
1661755200000|2022-08-29 06:40:00|974.27|971.47|973.02|970.22|974.77|971.97|972.27|969.47|0
1661755500000|2022-08-29 06:45:00|972.77|969.97|975.02|972.22|975.02|972.22|972.02|969.22|0
1661755800000|2022-08-29 06:50:00|975.27|972.47|973.52|970.72|975.27|972.47|973.52|970.72|0
1661756100000|2022-08-29 06:55:00|973.77|970.97|969.27|966.47|973.77|970.97|968.02|965.22|0
1661756400000|2022-08-29 07:00:00|969.15|966.35|962.68|959.32|970.68|967.72|961.55|958.19|0
1661756700000|2022-08-29 07:05:00|962.3|958.94|965.69|963.05|965.94|963.3|960.94|958.3|0
1661757000000|2022-08-29 07:10:00|966.07|963.43|968.1|965.9|968.47|966.27|964.19|961.55|0
1661757300000|2022-08-29 07:15:00|967.72|965.52|973.47|971.27|973.47|971.27|966.47|964.27|0
1661757600000|2022-08-29 07:20:00|973.72|971.52|979.44|976.8|982.69|980.05|973.72|971.52|0
1661757900000|2022-08-29 07:25:00|979.69|977.05|975.19|972.55|979.69|977.05|975.19|972.55|0
1661758200000|2022-08-29 07:30:00|974.94|972.3|969.44|966.8|974.94|972.3|969.19|966.55|0
1661758500000|2022-08-29 07:35:00|969.19|966.55|964.69|962.05|969.69|967.05|963.94|961.3|0
1661758800000|2022-08-29 07:40:00|964.94|962.3|971.94|969.3|972.44|969.8|964.94|962.3|0
1661759100000|2022-08-29 07:45:00|972.19|969.55|970.44|967.8|972.69|970.05|969.94|967.3|0
1661759400000|2022-08-29 07:50:00|970.19|967.55|967.94|965.3|972.19|969.55|966.69|964.05|0
1661759700000|2022-08-29 07:55:00|968.07|965.43|966.19|963.55|968.07|965.43|964.94|962.3|0
1661760000000|2022-08-29 08:00:00|966.44|963.8|970.69|968.05|971.69|969.05|964.82|962.18|0
1661760300000|2022-08-29 08:05:00|970.94|968.3|972.19|969.55|972.94|970.3|970.44|967.8|0
1661760600000|2022-08-29 08:10:00|971.94|969.3|974.07|971.43|974.44|971.8|971.94|969.3|0
1661760900000|2022-08-29 08:15:00|973.94|971.3|970.69|968.05|975.44|972.8|970.19|967.55|0
1661761200000|2022-08-29 08:20:00|970.44|967.8|974.44|971.8|974.44|971.8|967.94|965.3|0
1661761500000|2022-08-29 08:25:00|974.69|972.05|974.69|972.05|975.44|972.8|973.44|970.8|0
1661761800000|2022-08-29 08:30:00|974.94|972.3|975.44|972.8|975.94|973.3|972.69|970.05|0
1661762100000|2022-08-29 08:35:00|975.94|973.3|976.94|974.3|978.44|975.8|974.19|971.55|0
1661762400000|2022-08-29 08:40:00|977.19|974.55|976.19|973.55|979.19|976.55|975.94|973.3|0
1661762700000|2022-08-29 08:45:00|976.07|973.43|974.69|972.05|976.19|973.55|973.07|970.43|0
1661763000000|2022-08-29 08:50:00|974.44|971.8|978.69|976.05|978.82|976.18|974.19|971.55|0
1661763300000|2022-08-29 08:55:00|978.44|975.8|983.19|980.55|983.19|980.55|977.44|974.8|0
1661763600000|2022-08-29 09:00:00|982.69|980.05|983.69|981.05|984.19|981.55|981.44|978.8|0
1661763900000|2022-08-29 09:05:00|983.82|981.18|980.94|978.3|983.82|981.18|979.44|976.8|0
1661764200000|2022-08-29 09:10:00|980.69|978.05|977.19|974.55|980.94|978.3|977.19|974.55|0
1661764500000|2022-08-29 09:15:00|976.69|974.05|980.19|977.55|980.57|977.93|976.44|973.8|0
1661764800000|2022-08-29 09:20:00|979.94|977.3|979.19|976.55|980.69|978.05|977.94|975.3|0
1661765100000|2022-08-29 09:25:00|979.44|976.8|978.69|976.05|979.82|977.18|976.44|973.8|0
1661765400000|2022-08-29 09:30:00|978.94|976.3|980.94|978.3|981.69|979.05|977.44|974.8|0
1661765700000|2022-08-29 09:35:00|980.69|978.05|983.19|980.55|983.44|980.8|979.69|977.05|0
1661766000000|2022-08-29 09:40:00|983.44|980.8|982.19|979.55|983.57|980.93|981.69|979.05|0
1661766300000|2022-08-29 09:45:00|982.69|980.05|985.19|982.55|985.69|983.05|982.44|979.8|0
1661766600000|2022-08-29 09:50:00|984.94|982.3|982.69|980.05|985.44|982.8|982.19|979.55|0
1661766900000|2022-08-29 09:55:00|982.44|979.8|978.07|975.43|982.44|979.8|976.94|974.3|0
1661767200000|2022-08-29 10:00:00|978.19|975.55|978.32|975.68|978.94|976.3|976.69|974.05|0
1661767500000|2022-08-29 10:05:00|978.19|975.55|978.94|976.3|979.69|977.05|977.94|975.3|0
1661767800000|2022-08-29 10:10:00|979.19|976.55|982.19|979.55|983.19|980.55|977.94|975.3|0
1661768100000|2022-08-29 10:15:00|982.44|979.8|979.44|976.8|982.69|980.05|978.94|976.3|0
1661768400000|2022-08-29 10:20:00|979.69|977.05|977.69|975.05|980.44|977.8|977.19|974.55|0
1661768700000|2022-08-29 10:25:00|977.44|974.8|980.44|977.8|982.19|979.55|977.19|974.55|0
1661769000000|2022-08-29 10:30:00|980.19|977.55|975.69|973.05|980.19|977.55|975.44|972.8|0
1661769300000|2022-08-29 10:35:00|975.44|972.8|976.69|974.05|978.69|976.05|974.94|972.3|0
1661769600000|2022-08-29 10:40:00|976.44|973.8|977.94|975.3|977.94|975.3|975.44|972.8|0
1661769900000|2022-08-29 10:45:00|977.44|974.8|976.44|973.8|977.44|974.8|975.44|972.8|0
1661770200000|2022-08-29 10:50:00|976.19|973.55|974.94|972.3|977.69|975.05|974.94|972.3|0
1661770500000|2022-08-29 10:55:00|975.19|972.55|980.94|978.3|981.19|978.55|975.19|972.55|0
1661770800000|2022-08-29 11:00:00|980.44|977.8|981.94|979.3|982.19|979.55|979.32|976.68|0
1661771100000|2022-08-29 11:05:00|981.69|979.05|984.94|982.3|985.69|983.05|981.69|979.05|0
1661771400000|2022-08-29 11:10:00|984.69|982.05|982.44|979.8|985.57|982.93|982.44|979.8|0
1661771700000|2022-08-29 11:15:00|982.69|980.05|983.94|981.3|984.69|982.05|981.44|978.8|0
1661772000000|2022-08-29 11:20:00|983.69|981.05|981.19|978.55|984.44|981.8|980.82|978.18|0
1661772300000|2022-08-29 11:25:00|981.44|978.8|983.44|980.8|983.69|981.05|980.94|978.3|0
1661772600000|2022-08-29 11:30:00|982.94|980.3|983.22|981.02|984.44|981.8|980.72|978.52|0
1661772900000|2022-08-29 11:35:00|983.47|981.27|981.22|979.02|983.47|981.27|980.47|978.27|0
1661773200000|2022-08-29 11:40:00|980.97|978.77|981.47|979.27|982.22|980.02|979.47|977.27|0
1661773500000|2022-08-29 11:45:00|981.72|979.52|978.22|976.02|981.72|979.52|977.97|975.77|0
1661773800000|2022-08-29 11:50:00|977.72|975.52|980.22|978.02|980.72|978.52|977.72|975.52|0
1661774100000|2022-08-29 11:55:00|979.97|977.77|976.97|974.77|979.97|977.77|976.97|974.77|0
1661774400000|2022-08-29 12:00:00|977.47|975.27|978.72|976.52|980.22|978.02|977.22|975.02|0
1661774700000|2022-08-29 12:05:00|978.22|976.02|979.72|977.52|979.72|977.52|976.72|974.52|0
1661775000000|2022-08-29 12:10:00|979.47|977.27|981.47|979.27|982.47|980.27|979.47|977.27|0
1661775300000|2022-08-29 12:15:00|981.22|979.02|979.47|977.27|981.97|979.77|979.22|977.02|0
1661775600000|2022-08-29 12:20:00|978.72|976.52|976.72|974.52|978.72|976.52|976.47|974.27|0
1661775900000|2022-08-29 12:25:00|976.47|974.27|973.97|971.77|976.47|974.27|973.97|971.77|0
1661776200000|2022-08-29 12:30:00|974.22|972.02|970.47|968.27|974.47|972.27|970.22|968.02|0
1661776500000|2022-08-29 12:35:00|970.22|968.02|971.22|969.02|972.72|970.52|967.47|965.27|0
1661776800000|2022-08-29 12:40:00|970.97|968.77|974.19|971.55|974.69|972.05|970.97|968.77|0
1661777100000|2022-08-29 12:45:00|973.94|971.3|973.69|971.05|974.19|971.55|971.69|969.05|0
1661777400000|2022-08-29 12:50:00|973.44|970.8|975.19|972.55|975.69|973.05|972.44|969.8|0
1661777700000|2022-08-29 12:55:00|975.44|972.8|975.69|973.05|975.94|973.3|973.94|971.3|0
1661778000000|2022-08-29 13:00:00|975.44|972.8|975.19|972.55|976.69|974.05|973.69|971.05|0
1661778300000|2022-08-29 13:05:00|974.69|972.05|972.69|970.05|974.94|972.3|972.32|969.68|0
1661778600000|2022-08-29 13:10:00|972.44|969.8|976.19|973.55|977.44|974.8|970.69|968.05|0
1661778900000|2022-08-29 13:15:00|975.94|973.3|972.19|969.55|976.94|974.3|971.44|968.8|0
1661779200000|2022-08-29 13:20:00|971.94|969.3|970.19|967.55|972.19|969.55|969.44|966.8|0
1661779500000|2022-08-29 13:25:00|970.44|967.8|972.94|970.3|973.44|970.8|970.44|967.8|0
1661779800000|2022-08-29 13:30:00|974.44|971.8|964.72|962.52|979.72|977.52|963.72|961.52|0
1661780100000|2022-08-29 13:35:00|963.47|961.27|965.72|963.52|967.47|965.27|959.97|957.77|0
1661780400000|2022-08-29 13:40:00|966.47|964.27|964.22|962.02|966.72|964.52|957.72|955.52|0
1661780700000|2022-08-29 13:45:00|964.47|962.27|968.97|966.77|971.47|969.27|962.97|960.77|0
1661781000000|2022-08-29 13:50:00|968.72|966.52|962.97|960.77|968.72|966.52|959.97|957.77|0
1661781300000|2022-08-29 13:55:00|962.47|960.27|965.97|963.77|966.97|964.77|953.97|951.77|0
1661781600000|2022-08-29 14:00:00|966.97|964.77|968.22|966.02|969.97|967.77|965.22|963.02|0
1661781900000|2022-08-29 14:05:00|968.47|966.27|965.47|963.27|970.22|968.02|962.97|960.77|0
1661782200000|2022-08-29 14:10:00|965.72|963.52|963.22|961.02|966.72|964.52|958.72|956.52|0
1661782500000|2022-08-29 14:15:00|963.72|961.52|953.72|951.52|964.22|962.02|952.22|950.02|0
1661782800000|2022-08-29 14:20:00|954.22|952.02|953.97|951.77|955.72|953.52|951.22|949.02|0
1661783100000|2022-08-29 14:25:00|954.47|952.27|961.22|959.02|961.22|959.02|951.97|949.77|0
1661783400000|2022-08-29 14:30:00|961.97|959.77|966.72|964.52|968.22|966.02|956.22|954.02|0
1661783700000|2022-08-29 14:35:00|966.22|964.02|973.72|971.52|974.72|972.52|965.72|963.52|0
1661784000000|2022-08-29 14:40:00|973.97|971.77|972.22|970.02|977.72|975.52|971.22|969.02|0
1661784300000|2022-08-29 14:45:00|971.22|969.02|973.97|971.77|976.22|974.02|970.22|968.02|0
1661784600000|2022-08-29 14:50:00|972.72|970.52|980.72|978.52|982.97|980.77|972.72|970.52|0
1661784900000|2022-08-29 14:55:00|980.97|978.77|980.97|978.77|983.97|981.77|979.72|977.52|0
1661785200000|2022-08-29 15:00:00|982.22|980.02|974.22|972.02|982.22|980.02|972.72|970.52|0
1661785500000|2022-08-29 15:05:00|974.72|972.52|976.97|974.77|982.72|980.52|973.72|971.52|0
1661785800000|2022-08-29 15:10:00|976.85|974.65|978.22|976.02|981.97|979.77|975.72|973.52|0
1661786100000|2022-08-29 15:15:00|978.97|976.77|975.47|973.27|978.97|976.77|974.22|972.02|0
1661786400000|2022-08-29 15:20:00|975.22|973.02|971.22|969.02|976.97|974.77|969.22|967.02|0
1661786700000|2022-08-29 15:25:00|970.97|968.77|973.97|971.77|974.97|972.77|968.72|966.52|0
1661787000000|2022-08-29 15:30:00|973.72|971.52|965.72|963.52|976.97|974.77|963.97|961.77|0
1661787300000|2022-08-29 15:35:00|965.6|963.4|965.97|963.77|969.47|967.27|960.72|958.52|0
1661787600000|2022-08-29 15:40:00|966.72|964.52|974.47|972.27|974.47|972.27|966.47|964.27|0
1661787900000|2022-08-29 15:45:00|973.97|971.77|965.72|963.52|974.97|972.77|965.47|963.27|0
1661788200000|2022-08-29 15:50:00|965.47|963.27|964.22|962.02|967.72|965.52|963.22|961.02|0
1661788500000|2022-08-29 15:55:00|963.97|961.77|961.97|959.77|964.72|962.52|960.47|958.27|0
1661788800000|2022-08-29 16:00:00|961.47|959.27|953.97|951.77|962.22|960.02|953.85|951.65|0
1661789100000|2022-08-29 16:05:00|954.47|952.27|955.97|953.77|957.22|955.02|952.22|950.02|0
1661789400000|2022-08-29 16:10:00|956.22|954.02|956.72|954.52|959.47|957.27|953.22|951.02|0
1661789700000|2022-08-29 16:15:00|956.97|954.77|954.72|952.52|956.97|954.77|951.22|949.02|0
1661790000000|2022-08-29 16:20:00|954.97|952.77|957.72|955.52|958.22|956.02|953.47|951.27|0
1661790300000|2022-08-29 16:25:00|957.47|955.27|956.97|954.77|958.97|956.77|954.97|952.77|0
1661790600000|2022-08-29 16:30:00|957.22|955.02|962.97|960.77|963.72|961.52|956.97|954.77|0
1661790900000|2022-08-29 16:35:00|963.22|961.02|960.97|958.77|964.47|962.27|960.22|958.02|0
1661791200000|2022-08-29 16:40:00|961.22|959.02|956.72|954.52|961.22|959.02|956.47|954.27|0
1661791500000|2022-08-29 16:45:00|956.22|954.02|947.97|945.77|957.97|955.77|947.47|945.27|0
1661791800000|2022-08-29 16:50:00|948.47|946.27|944.47|942.27|948.97|946.77|942.72|940.52|0
1661792100000|2022-08-29 16:55:00|944.72|942.52|949.22|947.02|949.72|947.52|944.72|942.52|0
1661792400000|2022-08-29 17:00:00|948.97|946.77|948.22|946.02|948.97|946.77|944.22|942.02|0
1661792700000|2022-08-29 17:05:00|947.72|945.52|945.97|943.77|948.22|946.02|943.72|941.52|0
1661793000000|2022-08-29 17:10:00|945.72|943.52|947.97|945.77|950.72|948.52|944.72|942.52|0
1661793300000|2022-08-29 17:15:00|948.47|946.27|954.72|952.52|956.72|954.52|948.22|946.02|0
1661793600000|2022-08-29 17:20:00|954.47|952.27|955.22|953.02|956.6|954.4|952.22|950.02|0
1661793900000|2022-08-29 17:25:00|954.97|952.77|950.72|948.52|956.47|954.27|950.72|948.52|0
1661794200000|2022-08-29 17:30:00|951.97|949.77|946.47|944.27|951.97|949.77|946.47|944.27|0
1661794500000|2022-08-29 17:35:00|946.72|944.52|946.97|944.77|947.97|945.77|944.72|942.52|0
1661794800000|2022-08-29 17:40:00|947.22|945.02|940.47|938.27|948.72|946.52|939.72|937.52|0
1661795100000|2022-08-29 17:45:00|939.97|937.77|946.72|944.52|946.97|944.77|937.22|935.02|0
1661795400000|2022-08-29 17:50:00|947.22|945.02|946.72|944.52|947.47|945.27|944.22|942.02|0
1661795700000|2022-08-29 17:55:00|946.47|944.27|944.72|942.52|947.22|945.02|943.22|941.02|0
1661796000000|2022-08-29 18:00:00|944.47|942.27|949.47|947.27|949.72|947.52|944.22|942.02|0
1661796300000|2022-08-29 18:05:00|949.22|947.02|949.22|947.02|950.22|948.02|945.72|943.52|0
1661796600000|2022-08-29 18:10:00|950.22|948.02|952.47|950.27|952.97|950.77|947.97|945.77|0
1661796900000|2022-08-29 18:15:00|952.97|950.77|956.47|954.27|957.22|955.02|952.47|950.27|0
1661797200000|2022-08-29 18:20:00|956.22|954.02|955.97|953.77|957.97|955.77|955.47|953.27|0
1661797500000|2022-08-29 18:25:00|955.6|953.4|955.22|953.02|955.6|953.4|951.97|949.77|0
1661797800000|2022-08-29 18:30:00|954.97|952.77|949.97|947.77|955.22|953.02|949.72|947.52|0
1661798100000|2022-08-29 18:35:00|949.72|947.52|948.47|946.27|949.72|947.52|945.97|943.77|0
1661798400000|2022-08-29 18:40:00|948.22|946.02|946.22|944.02|948.47|946.27|945.72|943.52|0
1661798700000|2022-08-29 18:45:00|946.47|944.27|948.47|946.27|949.22|947.02|946.22|944.02|0
1661799000000|2022-08-29 18:50:00|949.22|947.02|952.22|950.02|952.72|950.52|948.47|946.27|0
1661799300000|2022-08-29 18:55:00|951.72|949.52|949.22|947.02|958.72|956.52|948.47|946.27|0
1661799600000|2022-08-29 19:00:00|949.72|947.52|943.97|941.77|949.72|947.52|939.72|937.52|0
1661799900000|2022-08-29 19:05:00|944.22|942.02|947.22|945.02|949.97|947.77|943.97|941.77|0
1661800200000|2022-08-29 19:10:00|946.72|944.52|943.97|941.77|949.97|947.77|942.97|940.77|0
1661800500000|2022-08-29 19:15:00|944.22|942.02|947.72|945.52|948.47|946.27|941.97|939.77|0
1661800800000|2022-08-29 19:20:00|948.22|946.02|948.72|946.52|950.47|948.27|947.72|945.52|0
1661801100000|2022-08-29 19:25:00|948.97|946.77|954.22|952.02|954.72|952.52|948.97|946.77|0
1661801400000|2022-08-29 19:30:00|954.72|952.52|952.97|950.77|957.22|955.02|951.22|949.02|0
1661801700000|2022-08-29 19:35:00|952.47|950.27|949.72|947.52|953.47|951.27|949.47|947.27|0
1661802000000|2022-08-29 19:40:00|949.97|947.77|949.97|947.77|953.22|951.02|948.22|946.02|0
1661802300000|2022-08-29 19:45:00|950.72|948.52|955.97|953.77|957.97|955.77|950.72|948.52|0
1661802600000|2022-08-29 19:50:00|958.22|956.02|962.22|960.02|964.47|962.27|955.97|953.77|0
1661802900000|2022-08-29 19:55:00|962.47|960.27|969.47|967.27|971.22|969.02|962.47|960.27|0
1661803200000|2022-08-29 20:00:00|969.1|966.9|968.1|965.9|970.85|968.65|966.6|964.4|0
1661803500000|2022-08-29 20:05:00|967.85|965.65|970.85|968.65|970.85|968.65|967.85|965.65|0
1661803800000|2022-08-29 20:10:00|970.6|968.4|969.85|967.65|970.6|968.4|968.85|966.65|0
1661804100000|2022-08-29 20:15:00|970.15|967.35|970.65|967.85|971.4|968.6|969.65|966.85|0
1661804400000|2022-08-29 20:20:00|970.4|967.6|971.15|968.35|971.15|968.35|969.9|967.1|0
1661804700000|2022-08-29 20:25:00|971.4|968.6|971.15|968.35|971.4|968.6|970.4|967.6|0
1661805000000|2022-08-29 20:30:00|970.9|968.1|970.4|967.6|971.4|968.6|970.4|967.6|0
1661805300000|2022-08-29 20:35:00|970.15|967.35|969.4|966.6|970.65|967.85|969.4|966.6|0
1661805600000|2022-08-29 20:40:00|969.65|966.85|967.9|965.1|969.9|967.1|967.65|964.85|0
1661805900000|2022-08-29 20:45:00|967.65|964.85|966.4|963.6|967.9|965.1|966.15|963.35|0
1661806200000|2022-08-29 20:50:00|966.15|963.35|966.4|963.6|966.65|963.85|965.9|963.1|0
1661806500000|2022-08-29 20:55:00|965.9|963.1|965.65|962.85|966.4|963.6|965.65|962.85|0
1661806800000|2022-08-29 21:00:00|965.87|963.07|966.13|963.33|966.35|963.55|965.76|962.96|0
1661807100000|2022-08-29 21:05:00|966.38|963.58|966.57|963.77|966.64|963.84|966.27|963.47|0
1661807400000|2022-08-29 21:10:00|966.64|963.84|966.71|963.91|966.71|963.91|966.35|963.55|0
1661807700000|2022-08-29 21:15:00|966.68|963.88|966.75|963.95|966.86|964.06|966.57|963.77|0
1661808000000|2022-08-29 21:20:00|966.68|963.88|966.24|963.44|966.68|963.88|966.24|963.44|0
1661808300000|2022-08-29 21:25:00|966.13|963.33|966.27|963.47|966.42|963.62|966.13|963.33|0
1661808600000|2022-08-29 21:30:00|966.2|963.4|966.27|963.47|966.46|963.66|966.2|963.4|0
1661808900000|2022-08-29 21:35:00|966.24|963.44|966.24|963.44|966.35|963.55|966.24|963.44|0
1661809200000|2022-08-29 21:40:00|966.27|963.47|966.42|963.62|966.64|963.84|966.02|963.22|0
1661809500000|2022-08-29 21:45:00|966.35|963.55|966.79|963.99|966.79|963.99|966.31|963.51|0
1661809800000|2022-08-29 21:50:00|966.93|964.13|966.6|963.8|966.93|964.13|966.57|963.77|0
1661810100000|2022-08-29 21:55:00|966.64|963.84|966.42|963.62|966.79|963.99|966.2|963.4|0
1661810400000|2022-08-29 22:00:00|965.65|962.85|964.52|961.72|966.27|963.47|964.52|961.72|0
1661810700000|2022-08-29 22:05:00|964.27|961.47|965.15|962.35|965.77|962.97|963.77|960.97|0
1661811000000|2022-08-29 22:10:00|965.02|962.22|965.52|962.72|965.77|962.97|964.02|961.22|0
1661811300000|2022-08-29 22:15:00|965.27|962.47|965.02|962.22|965.27|962.47|964.52|961.72|0
1661811600000|2022-08-29 22:20:00|966.02|963.22|965.77|962.97|966.77|963.97|965.27|962.47|0
1661811900000|2022-08-29 22:25:00|965.9|963.1|967.27|964.47|967.27|964.47|965.02|962.22|0
1661812200000|2022-08-29 22:30:00|966.77|963.97|966.52|963.72|967.52|964.72|966.27|963.47|0
1661812500000|2022-08-29 22:35:00|966.77|963.97|966.77|963.97|967.02|964.22|966.52|963.72|0
1661812800000|2022-08-29 22:40:00|966.52|963.72|966.52|963.72|966.77|963.97|966.52|963.72|0
1661813100000|2022-08-29 22:45:00|966.77|963.97|966.77|963.97|966.77|963.97|966.27|963.47|0
1661813400000|2022-08-29 22:50:00|967.02|964.22|967.02|964.22|967.27|964.47|966.52|963.72|0
1661813700000|2022-08-29 22:55:00|967.27|964.47|966.77|963.97|967.27|964.47|966.77|963.97|0
1661814000000|2022-08-29 23:00:00|966.52|963.72|966.77|963.97|966.77|963.97|966.02|963.22|0
1661814300000|2022-08-29 23:05:00|967.02|964.22|968.27|965.47|969.27|966.47|967.02|964.22|0
1661814600000|2022-08-29 23:10:00|968.02|965.22|967.52|964.72|968.52|965.72|967.27|964.47|0
1661814900000|2022-08-29 23:15:00|967.77|964.97|967.02|964.22|967.77|964.97|966.52|963.72|0
1661815200000|2022-08-29 23:20:00|966.77|963.97|965.52|962.72|966.77|963.97|965.52|962.72|0
1661815500000|2022-08-29 23:25:00|965.02|962.22|965.02|962.22|965.27|962.47|964.52|961.72|0
1661815800000|2022-08-29 23:30:00|964.9|962.1|965.02|962.22|966.02|963.22|964.52|961.72|0
1661816100000|2022-08-29 23:35:00|964.77|961.97|964.27|961.47|965.02|962.22|963.77|960.97|0
1661816400000|2022-08-29 23:40:00|964.02|961.22|960.77|957.97|964.02|961.22|960.52|957.72|0
1661816700000|2022-08-29 23:45:00|961.02|958.22|960.52|957.72|961.02|958.22|958.27|955.47|0
1661817000000|2022-08-29 23:50:00|960.27|957.47|961.27|958.47|961.52|958.72|959.52|956.72|0
1661817300000|2022-08-29 23:55:00|961.02|958.22|960.02|957.22|961.02|958.22|958.77|955.97|0
1661817600000|2022-08-30 00:00:00|959.77|956.97|964.02|961.22|964.52|961.72|958.77|955.97|0
1661817900000|2022-08-30 00:05:00|963.77|960.97|962.77|959.97|963.77|960.97|960.52|957.72|0
1661818200000|2022-08-30 00:10:00|962.52|959.72|965.02|962.22|965.27|962.47|961.52|958.72|0
1661818500000|2022-08-30 00:15:00|964.77|961.97|968.02|965.22|968.02|965.22|962.52|959.72|0
1661818800000|2022-08-30 00:20:00|967.77|964.97|968.27|965.47|970.02|967.22|967.77|964.97|0
1661819100000|2022-08-30 00:25:00|968.77|965.97|968.27|965.47|969.27|966.47|967.52|964.72|0
1661819400000|2022-08-30 00:30:00|968.52|965.72|970.52|967.72|971.02|968.22|967.52|964.72|0
1661819700000|2022-08-30 00:35:00|970.77|967.97|973.27|970.47|974.27|971.47|970.77|967.97|0
1661820000000|2022-08-30 00:40:00|973.52|970.72|971.52|968.72|973.77|970.97|971.15|968.35|0
1661820300000|2022-08-30 00:45:00|971.27|968.47|969.27|966.47|971.52|968.72|968.27|965.47|0
1661820600000|2022-08-30 00:50:00|969.02|966.22|967.77|964.97|969.27|966.47|967.27|964.47|0
1661820900000|2022-08-30 00:55:00|967.52|964.72|967.27|964.47|968.52|965.72|966.77|963.97|0
1661821200000|2022-08-30 01:00:00|967.52|964.72|967.52|964.72|968.02|965.22|966.9|964.1|0
1661821500000|2022-08-30 01:05:00|967.27|964.47|964.02|961.22|967.27|964.47|964.02|961.22|0
1661821800000|2022-08-30 01:10:00|964.27|961.47|964.02|961.22|965.02|962.22|963.27|960.47|0
1661822100000|2022-08-30 01:15:00|963.9|961.1|962.02|959.22|964.27|961.47|961.52|958.72|0
1661822400000|2022-08-30 01:20:00|961.9|959.1|961.02|958.22|962.02|959.22|960.02|957.22|0
1661822700000|2022-08-30 01:25:00|960.77|957.97|961.77|958.97|962.77|959.97|960.52|957.72|0
1661823000000|2022-08-30 01:30:00|962.27|959.47|963.52|960.72|964.52|961.72|962.02|959.22|0
1661823300000|2022-08-30 01:35:00|963.65|960.85|963.77|960.97|963.77|960.97|962.52|959.72|0
1661823600000|2022-08-30 01:40:00|963.52|960.72|966.52|963.72|967.27|964.47|963.27|960.47|0
1661823900000|2022-08-30 01:45:00|966.65|963.85|969.02|966.22|969.02|966.22|966.27|963.47|0
1661824200000|2022-08-30 01:50:00|968.77|965.97|969.77|966.97|972.02|969.22|968.77|965.97|0
1661824500000|2022-08-30 01:55:00|969.52|966.72|970.27|967.47|970.77|967.97|968.77|965.97|0
1661824800000|2022-08-30 02:00:00|970.52|967.72|972.9|970.1|973.52|970.72|969.77|966.97|0
1661825100000|2022-08-30 02:05:00|973.02|970.22|971.02|968.22|973.27|970.47|970.77|967.97|0
1661825400000|2022-08-30 02:10:00|970.9|968.1|970.52|967.72|971.52|968.72|969.52|966.72|0
1661825700000|2022-08-30 02:15:00|970.77|967.97|970.02|967.22|974.02|971.22|970.02|967.22|0
1661826000000|2022-08-30 02:20:00|969.77|966.97|967.77|964.97|970.27|967.47|967.77|964.97|0
1661826300000|2022-08-30 02:25:00|968.02|965.22|968.52|965.72|969.52|966.72|967.77|964.97|0
1661826600000|2022-08-30 02:30:00|968.65|965.85|968.52|965.72|970.02|967.22|968.02|965.22|0
1661826900000|2022-08-30 02:35:00|968.27|965.47|966.9|964.1|968.77|965.97|966.52|963.72|0
1661827200000|2022-08-30 02:40:00|966.52|963.72|967.27|964.47|967.77|964.97|966.02|963.22|0
1661827500000|2022-08-30 02:45:00|967.9|965.1|966.02|963.22|968.52|965.72|966.02|963.22|0
1661827800000|2022-08-30 02:50:00|965.77|962.97|965.02|962.22|966.52|963.72|964.52|961.72|0
1661828100000|2022-08-30 02:55:00|964.77|961.97|965.02|962.22|965.77|962.97|964.27|961.47|0
1661828400000|2022-08-30 03:00:00|965.27|962.47|965.52|962.72|966.02|963.22|965.27|962.47|0
1661828700000|2022-08-30 03:05:00|965.77|962.97|966.27|963.47|966.9|964.1|965.77|962.97|0
1661829000000|2022-08-30 03:10:00|966.52|963.72|967.27|964.47|967.27|964.47|966.02|963.22|0
1661829300000|2022-08-30 03:15:00|967.52|964.72|967.52|964.72|968.02|965.22|966.27|963.47|0
1661829600000|2022-08-30 03:20:00|967.27|964.47|964.77|961.97|967.27|964.47|964.27|961.47|0
1661829900000|2022-08-30 03:25:00|964.52|961.72|964.02|961.22|965.27|962.47|964.02|961.22|0
1661830200000|2022-08-30 03:30:00|963.77|960.97|964.77|961.97|965.02|962.22|963.65|960.85|0
1661830500000|2022-08-30 03:35:00|964.65|961.85|963.65|960.85|964.65|961.85|962.27|959.47|0
1661830800000|2022-08-30 03:40:00|963.52|960.72|961.27|958.47|963.52|960.72|960.27|957.47|0
1661831100000|2022-08-30 03:45:00|961.02|958.22|961.52|958.72|961.77|958.97|960.77|957.97|0
1661831400000|2022-08-30 03:50:00|961.77|958.97|960.77|957.97|962.27|959.47|960.77|957.97|0
1661831700000|2022-08-30 03:55:00|960.52|957.72|960.02|957.22|961.27|958.47|960.02|957.22|0
1661832000000|2022-08-30 04:00:00|960.27|957.47|960.27|957.47|960.77|957.97|959.65|956.85|0
1661832300000|2022-08-30 04:05:00|960.52|957.72|960.9|958.1|961.02|958.22|960.52|957.72|0
1661832600000|2022-08-30 04:10:00|961.02|958.22|960.52|957.72|961.15|958.35|960.02|957.22|0
1661832900000|2022-08-30 04:15:00|960.77|957.97|957.27|954.47|961.02|958.22|957.27|954.47|0
1661833200000|2022-08-30 04:20:00|957.52|954.72|956.77|953.97|957.52|954.72|954.77|951.97|0
1661833500000|2022-08-30 04:25:00|956.52|953.72|955.77|952.97|956.77|953.97|955.77|952.97|0
1661833800000|2022-08-30 04:30:00|956.02|953.22|954.15|951.35|956.02|953.22|953.9|951.1|0
1661834100000|2022-08-30 04:35:00|954.27|951.47|952.77|949.97|955.27|952.47|952.77|949.97|0
1661834400000|2022-08-30 04:40:00|953.02|950.22|955.02|952.22|955.02|952.22|952.9|950.1|0
1661834700000|2022-08-30 04:45:00|954.9|952.1|954.77|951.97|955.02|952.22|954.02|951.22|0
1661835000000|2022-08-30 04:50:00|954.9|952.1|956.52|953.72|956.52|953.72|954.9|952.1|0
1661835300000|2022-08-30 04:55:00|956.65|953.85|956.02|953.22|956.9|954.1|955.77|952.97|0
1661835600000|2022-08-30 05:00:00|955.77|952.97|958.02|955.22|958.02|955.22|955.52|952.72|0
1661835900000|2022-08-30 05:05:00|957.77|954.97|956.27|953.47|958.02|955.22|956.27|953.47|0
1661836200000|2022-08-30 05:10:00|956.15|953.35|955.02|952.22|957.27|954.47|955.02|952.22|0
1661836500000|2022-08-30 05:15:00|954.77|951.97|956.77|953.97|957.52|954.72|954.77|951.97|0
1661836800000|2022-08-30 05:20:00|957.02|954.22|957.02|954.22|958.27|955.47|956.02|953.22|0
1661837100000|2022-08-30 05:25:00|957.27|954.47|959.15|956.35|959.52|956.72|957.27|954.47|0
1661837400000|2022-08-30 05:30:00|959.27|956.47|958.02|955.22|959.52|956.72|957.77|954.97|0
1661837700000|2022-08-30 05:35:00|957.77|954.97|957.77|954.97|958.77|955.97|957.27|954.47|0
1661838000000|2022-08-30 05:40:00|957.52|954.72|958.27|955.47|959.02|956.22|956.77|953.97|0
1661838300000|2022-08-30 05:45:00|958.02|955.22|959.27|956.47|959.27|956.47|958.02|955.22|0
1661838600000|2022-08-30 05:50:00|959.4|956.6|958.9|956.1|960.52|957.72|958.77|955.97|0
1661838900000|2022-08-30 05:55:00|958.77|955.97|956.77|953.97|958.9|956.1|956.52|953.72|0
1661839200000|2022-08-30 06:00:00|956.9|954.1|958.52|955.72|959.52|956.72|955.77|952.97|0
1661839500000|2022-08-30 06:05:00|958.77|955.97|959.9|957.1|960.02|957.22|957.27|954.47|0
1661839800000|2022-08-30 06:10:00|959.52|956.72|959.65|956.85|961.15|958.35|958.52|955.72|0
1661840100000|2022-08-30 06:15:00|959.77|956.97|960.02|957.22|962.27|959.47|959.02|956.22|0
1661840400000|2022-08-30 06:20:00|959.77|956.97|956.52|953.72|960.4|957.6|956.52|953.72|0
1661840700000|2022-08-30 06:25:00|956.65|953.85|957.52|954.72|958.52|955.72|956.65|953.85|0
1661841000000|2022-08-30 06:30:00|957.77|954.97|959.52|956.72|959.52|956.72|956.77|953.97|0
1661841300000|2022-08-30 06:35:00|959.77|956.97|960.02|957.22|961.52|958.72|959.02|956.22|0
1661841600000|2022-08-30 06:40:00|959.77|956.97|956.27|953.47|960.02|957.22|955.27|952.47|0
1661841900000|2022-08-30 06:45:00|956.52|953.72|958.27|955.47|958.77|955.97|955.52|952.72|0
1661842200000|2022-08-30 06:50:00|958.02|955.22|958.65|955.85|960.77|957.97|958.02|955.22|0
1661842500000|2022-08-30 06:55:00|958.52|955.72|956.27|953.47|958.52|955.72|954.77|951.97|0
1661842800000|2022-08-30 07:00:00|957.02|954.22|956.27|953.47|958.77|955.97|955.02|952.22|0
1661843100000|2022-08-30 07:05:00|956.35|954.15|953.22|951.02|958.97|956.77|951.97|949.77|0
1661843400000|2022-08-30 07:10:00|952.72|950.52|952.22|950.02|954.72|952.52|951.47|949.27|0
1661843700000|2022-08-30 07:15:00|951.97|949.77|948.35|946.15|953.22|951.02|946.97|944.77|0
1661844000000|2022-08-30 07:20:00|947.85|945.65|948.6|946.4|949.97|947.77|947.47|945.27|0
1661844300000|2022-08-30 07:25:00|948.47|946.27|949.1|946.9|950.72|948.52|947.72|945.52|0
1661844600000|2022-08-30 07:30:00|949.72|947.52|944.22|942.02|949.97|947.77|943.97|941.77|0
1661844900000|2022-08-30 07:35:00|943.47|941.27|943.72|941.52|945.22|943.02|942.6|940.4|0
1661845200000|2022-08-30 07:40:00|943.97|941.77|941.22|939.02|944.47|942.27|941.22|939.02|0
1661845500000|2022-08-30 07:45:00|940.97|938.77|938.97|936.77|943.47|941.27|938.97|936.77|0
1661845800000|2022-08-30 07:50:00|939.22|937.02|940.97|938.77|940.97|938.77|937.72|935.52|0
1661846100000|2022-08-30 07:55:00|940.72|938.52|942.97|940.77|943.97|941.77|940.72|938.52|0
1661846400000|2022-08-30 08:00:00|943.35|941.15|932.97|930.77|943.35|941.15|930.72|928.52|0
1661846700000|2022-08-30 08:05:00|933.35|931.15|931.1|928.9|933.47|931.27|930.47|928.27|0
1661847000000|2022-08-30 08:10:00|930.97|928.77|931.97|929.77|931.97|929.77|930.22|928.02|0
1661847300000|2022-08-30 08:15:00|931.72|929.52|928.72|926.52|931.72|929.52|928.72|926.52|0
1661847600000|2022-08-30 08:20:00|928.6|926.4|933.47|931.27|933.47|931.27|928.6|926.4|0
1661847900000|2022-08-30 08:25:00|933.72|931.52|931.47|929.27|933.72|931.52|930.97|928.77|0
1661848200000|2022-08-30 08:30:00|931.22|929.02|934.97|932.77|935.22|933.02|931.22|929.02|0
1661848500000|2022-08-30 08:35:00|934.72|932.52|935.47|933.27|935.97|933.77|934.47|932.27|0
1661848800000|2022-08-30 08:40:00|935.72|933.52|935.97|933.77|936.72|934.52|935.47|933.27|0
1661849100000|2022-08-30 08:45:00|936.22|934.02|936.22|934.02|936.72|934.52|935.22|933.02|0
1661849400000|2022-08-30 08:50:00|936.47|934.27|936.22|934.02|936.72|934.52|934.47|932.27|0
1661849700000|2022-08-30 08:55:00|935.72|933.52|935.97|933.77|936.47|934.27|935.47|933.27|0
1661850000000|2022-08-30 09:00:00|935.72|933.52|937.72|935.52|938.22|936.02|934.85|932.65|0
1661850300000|2022-08-30 09:05:00|937.47|935.27|938.97|936.77|938.97|936.77|937.47|935.27|0
1661850600000|2022-08-30 09:10:00|938.72|936.52|938.72|936.52|939.47|937.27|937.97|935.77|0
1661850900000|2022-08-30 09:15:00|938.47|936.27|940.22|938.02|941.22|939.02|937.97|935.77|0
1661851200000|2022-08-30 09:20:00|940.47|938.27|937.47|935.27|940.72|938.52|936.97|934.77|0
1661851500000|2022-08-30 09:25:00|937.22|935.02|937.6|935.4|938.6|936.4|936.72|934.52|0
1661851800000|2022-08-30 09:30:00|937.47|935.27|932.72|930.52|937.97|935.77|932.22|930.02|0
1661852100000|2022-08-30 09:35:00|932.47|930.27|932.72|930.52|933.47|931.27|931.97|929.77|0
1661852400000|2022-08-30 09:40:00|932.6|930.4|933.72|931.52|934.22|932.02|932.47|930.27|0
1661852700000|2022-08-30 09:45:00|933.85|931.65|935.72|933.52|936.47|934.27|933.72|931.52|0
1661853000000|2022-08-30 09:50:00|935.85|933.65|933.22|931.02|936.22|934.02|933.22|931.02|0
1661853300000|2022-08-30 09:55:00|932.97|930.77|934.22|932.02|934.72|932.52|932.85|930.65|0
1661853600000|2022-08-30 10:00:00|934.47|932.27|934.47|932.27|935.97|933.77|933.72|931.52|0
1661853900000|2022-08-30 10:05:00|934.72|932.52|930.97|928.77|934.72|932.52|930.22|928.02|0
1661854200000|2022-08-30 10:10:00|931.22|929.02|932.47|930.27|933.47|931.27|930.47|928.27|0
1661854500000|2022-08-30 10:15:00|932.72|930.52|934.72|932.52|934.97|932.77|932.72|930.52|0
1661854800000|2022-08-30 10:20:00|934.47|932.27|935.47|933.27|935.72|933.52|933.47|931.27|0
1661855100000|2022-08-30 10:25:00|935.72|933.52|933.72|931.52|935.72|933.52|933.72|931.52|0
1661855400000|2022-08-30 10:30:00|933.47|931.27|933.22|931.02|934.6|932.4|932.47|930.27|0
1661855700000|2022-08-30 10:35:00|933.47|931.27|935.22|933.02|935.47|933.27|933.22|931.02|0
1661856000000|2022-08-30 10:40:00|935.35|933.15|935.72|933.52|935.97|933.77|934.97|932.77|0
1661856300000|2022-08-30 10:45:00|935.85|933.65|936.47|934.27|936.97|934.77|935.47|933.27|0
1661856600000|2022-08-30 10:50:00|936.22|934.02|935.72|933.52|936.97|934.77|935.22|933.02|0
1661856900000|2022-08-30 10:55:00|935.97|933.77|938.22|936.02|938.47|936.27|935.47|933.27|0
1661857200000|2022-08-30 11:00:00|937.97|935.77|935.6|933.4|938.47|936.27|935.47|933.27|0
1661857500000|2022-08-30 11:05:00|935.72|933.52|937.97|935.77|938.22|936.02|935.22|933.02|0
1661857800000|2022-08-30 11:10:00|937.85|935.65|937.72|935.52|939.22|937.02|936.72|934.52|0
1661858100000|2022-08-30 11:15:00|937.85|935.65|936.72|934.52|937.97|935.77|936.22|934.02|0
1661858400000|2022-08-30 11:20:00|936.47|934.27|939.22|937.02|939.47|937.27|936.47|934.27|0
1661858700000|2022-08-30 11:25:00|939.47|937.27|939.22|937.02|941.22|939.02|938.85|936.65|0
1661859000000|2022-08-30 11:30:00|939.97|937.77|939.22|937.02|939.97|937.77|938.35|936.15|0
1661859300000|2022-08-30 11:35:00|939.47|937.27|940.72|938.52|940.72|938.52|938.47|936.27|0
1661859600000|2022-08-30 11:40:00|940.47|938.27|939.22|937.02|940.72|938.52|939.22|937.02|0
1661859900000|2022-08-30 11:45:00|938.97|936.77|939.47|937.27|939.97|937.77|937.22|935.02|0
1661860200000|2022-08-30 11:50:00|939.72|937.52|943.47|941.27|944.47|942.27|939.72|937.52|0
1661860500000|2022-08-30 11:55:00|943.6|941.4|943.47|941.27|945.47|943.27|943.1|940.9|0
1661860800000|2022-08-30 12:00:00|942.72|940.52|939.22|937.02|943.47|941.27|939.22|937.02|0
1661861100000|2022-08-30 12:05:00|938.97|936.77|942.22|940.02|942.22|940.02|938.72|936.52|0
1661861400000|2022-08-30 12:10:00|942.47|940.27|940.97|938.77|942.72|940.52|940.22|938.02|0
1661861700000|2022-08-30 12:15:00|940.72|938.52|943.72|941.52|943.97|941.77|939.47|937.27|0
1661862000000|2022-08-30 12:20:00|943.47|941.27|946.47|944.27|947.47|945.27|943.47|941.27|0
1661862300000|2022-08-30 12:25:00|946.22|944.02|947.97|945.77|949.47|947.27|945.72|943.52|0
1661862600000|2022-08-30 12:30:00|948.22|946.02|954.47|952.27|954.72|952.52|948.22|946.02|0
1661862900000|2022-08-30 12:35:00|954.22|952.02|950.97|948.77|954.47|952.27|950.22|948.02|0
1661863200000|2022-08-30 12:40:00|951.22|949.02|951.47|949.27|954.47|952.27|949.47|947.27|0
1661863500000|2022-08-30 12:45:00|951.22|949.02|952.72|950.52|952.97|950.77|949.22|947.02|0
1661863800000|2022-08-30 12:50:00|952.97|950.77|952.22|950.02|953.97|951.77|950.97|948.77|0
1661864100000|2022-08-30 12:55:00|951.85|949.65|954.72|952.52|954.72|952.52|951.22|949.02|0
1661864400000|2022-08-30 13:00:00|955.22|953.02|954.22|952.02|956.22|954.02|952.47|950.27|0
1661864700000|2022-08-30 13:05:00|953.97|951.77|956.97|954.77|957.97|955.77|953.72|951.52|0
1661865000000|2022-08-30 13:10:00|956.47|954.27|954.22|952.02|957.72|955.52|953.72|951.52|0
1661865300000|2022-08-30 13:15:00|954.47|952.27|958.22|956.02|958.97|956.77|954.47|952.27|0
1661865600000|2022-08-30 13:20:00|958.47|956.27|954.85|952.65|958.97|956.77|954.85|952.65|0
1661865900000|2022-08-30 13:25:00|955.72|953.52|957.47|955.27|958.22|956.02|954.72|952.52|0
1661866200000|2022-08-30 13:30:00|956.22|954.02|960.22|958.02|964.47|962.27|955.47|953.27|0
1661866500000|2022-08-30 13:35:00|959.47|957.27|960.72|958.52|964.72|962.52|957.47|955.27|0
1661866800000|2022-08-30 13:40:00|960.97|958.77|971.47|969.27|972.22|970.02|960.22|958.02|0
1661867100000|2022-08-30 13:45:00|971.72|969.52|970.44|967.8|977.44|974.8|969.19|966.55|0
1661867400000|2022-08-30 13:50:00|970.69|968.05|977.44|974.8|977.69|975.05|970.44|967.8|0
1661867700000|2022-08-30 13:55:00|976.94|974.3|978.82|976.18|980.19|977.55|974.69|972.05|0
1661868000000|2022-08-30 14:00:00|979.44|976.8|979.69|977.05|980.69|978.05|972.69|970.05|0
1661868300000|2022-08-30 14:05:00|980.44|977.8|991.19|988.55|995.19|992.55|979.44|976.8|0
1661868600000|2022-08-30 14:10:00|991.94|989.3|992.19|989.55|996.19|993.55|990.94|988.3|0
1661868900000|2022-08-30 14:15:00|992.69|990.05|992.69|990.05|995.94|993.3|992.19|989.55|0
1661869200000|2022-08-30 14:20:00|992.44|989.8|998.69|996.05|1000.19|997.55|990.69|988.05|0
1661869500000|2022-08-30 14:25:00|998.44|995.8|994.94|992.3|999.44|996.8|991.94|989.3|0
1661869800000|2022-08-30 14:30:00|995.94|993.3|1013.69|1011.05|1013.69|1011.05|993.94|991.3|0
1661870100000|2022-08-30 14:35:00|1013.94|1011.3|1015.19|1012.55|1018.44|1015.8|1013.69|1011.05|0
1661870400000|2022-08-30 14:40:00|1014.69|1012.05|1020.44|1017.8|1021.69|1019.05|1014.69|1012.05|0
1661870700000|2022-08-30 14:45:00|1020.19|1017.55|1031.19|1028.55|1032.69|1030.05|1020.19|1017.55|0
1661871000000|2022-08-30 14:50:00|1030.69|1028.05|1022.44|1019.8|1032.69|1030.05|1022.19|1019.55|0
1661871300000|2022-08-30 14:55:00|1022.69|1020.05|1015.44|1012.8|1023.44|1020.8|1015.44|1012.8|0
1661871600000|2022-08-30 15:00:00|1012.69|1010.05|1010.94|1008.3|1016.44|1013.8|1007.94|1005.3|0
1661871900000|2022-08-30 15:05:00|1011.19|1008.55|1010.44|1007.8|1013.19|1010.55|1004.94|1002.3|0
1661872200000|2022-08-30 15:10:00|1010.94|1008.3|1015.19|1012.55|1018.69|1016.05|1010.19|1007.55|0
1661872500000|2022-08-30 15:15:00|1015.94|1013.3|1004.69|1002.05|1017.69|1015.05|1004.19|1001.55|0
1661872800000|2022-08-30 15:20:00|1004.94|1002.3|1009.44|1006.8|1012.19|1009.55|1004.19|1001.55|0
1661873100000|2022-08-30 15:25:00|1009.94|1007.3|1009.44|1006.8|1014.19|1011.55|1003.44|1000.8|0
1661873400000|2022-08-30 15:30:00|1009.19|1006.55|1001.44|998.8|1012.44|1009.8|1000.69|998.05|0
1661873700000|2022-08-30 15:35:00|1002.44|999.8|1009.69|1007.05|1010.94|1008.3|1001.44|998.8|0
1661874000000|2022-08-30 15:40:00|1010.94|1008.3|1007.94|1005.3|1013.69|1011.05|1005.94|1003.3|0
1661874300000|2022-08-30 15:45:00|1009.44|1006.8|1015.19|1012.55|1015.69|1013.05|1009.44|1006.8|0
1661874600000|2022-08-30 15:50:00|1014.94|1012.3|1007.94|1005.3|1015.94|1013.3|1006.69|1004.05|0
1661874900000|2022-08-30 15:55:00|1008.44|1005.8|1009.19|1006.55|1010.07|1007.43|1004.94|1002.3|0
1661875200000|2022-08-30 16:00:00|1009.44|1006.8|1007.44|1004.8|1011.19|1008.55|1003.19|1000.55|0
1661875500000|2022-08-30 16:05:00|1007.19|1004.55|1006.44|1003.8|1007.69|1005.05|1002.19|999.55|0
1661875800000|2022-08-30 16:10:00|1006.94|1004.3|1003.19|1000.55|1010.19|1007.55|1002.94|1000.3|0
1661876100000|2022-08-30 16:15:00|1003.44|1000.8|1005.44|1002.8|1006.94|1004.3|997.44|994.8|0
1661876400000|2022-08-30 16:20:00|1006.19|1003.55|1008.44|1005.8|1009.44|1006.8|1005.19|1002.55|0
1661876700000|2022-08-30 16:25:00|1008.69|1006.05|1008.94|1006.3|1013.19|1010.55|1008.69|1006.05|0
1661877000000|2022-08-30 16:30:00|1009.19|1006.55|1017.94|1015.3|1017.94|1015.3|1008.69|1006.05|0
1661877300000|2022-08-30 16:35:00|1018.19|1015.55|1012.94|1010.3|1018.19|1015.55|1012.69|1010.05|0
1661877600000|2022-08-30 16:40:00|1012.69|1010.05|1018.94|1016.3|1019.44|1016.8|1012.69|1010.05|0
1661877900000|2022-08-30 16:45:00|1019.44|1016.8|1017.94|1015.3|1022.19|1019.55|1016.94|1014.3|0
1661878200000|2022-08-30 16:50:00|1017.44|1014.8|1014.94|1012.3|1018.19|1015.55|1013.94|1011.3|0
1661878500000|2022-08-30 16:55:00|1014.44|1011.8|1016.44|1013.8|1016.44|1013.8|1012.94|1010.3|0
1661878800000|2022-08-30 17:00:00|1016.69|1014.05|1016.44|1013.8|1018.19|1015.55|1014.19|1011.55|0
1661879100000|2022-08-30 17:05:00|1016.19|1013.55|1019.44|1016.8|1020.44|1017.8|1013.19|1010.55|0
1661879400000|2022-08-30 17:10:00|1020.19|1017.55|1026.94|1024.3|1026.94|1024.3|1018.44|1015.8|0
1661879700000|2022-08-30 17:15:00|1026.69|1024.05|1028.19|1025.55|1028.69|1026.05|1023.94|1021.3|0
1661880000000|2022-08-30 17:20:00|1027.94|1025.3|1029.69|1027.05|1030.94|1028.3|1026.94|1024.3|0
1661880300000|2022-08-30 17:25:00|1029.94|1027.3|1025.69|1023.05|1030.44|1027.8|1025.44|1022.8|0
1661880600000|2022-08-30 17:30:00|1024.94|1022.3|1025.44|1022.8|1027.19|1024.55|1021.19|1018.55|0
1661880900000|2022-08-30 17:35:00|1025.19|1022.55|1026.69|1024.05|1029.69|1027.05|1024.19|1021.55|0
1661881200000|2022-08-30 17:40:00|1026.94|1024.3|1034.94|1032.3|1035.19|1032.55|1025.44|1022.8|0
1661881500000|2022-08-30 17:45:00|1035.44|1032.8|1024.44|1021.8|1036.44|1033.8|1024.19|1021.55|0
1661881800000|2022-08-30 17:50:00|1025.19|1022.55|1020.94|1018.3|1026.19|1023.55|1018.82|1016.18|0
1661882100000|2022-08-30 17:55:00|1020.69|1018.05|1022.69|1020.05|1023.44|1020.8|1018.94|1016.3|0
1661882400000|2022-08-30 18:00:00|1022.44|1019.8|1018.69|1016.05|1026.19|1023.55|1017.94|1015.3|0
1661882700000|2022-08-30 18:05:00|1018.94|1016.3|1021.19|1018.55|1021.69|1019.05|1017.19|1014.55|0
1661883000000|2022-08-30 18:10:00|1021.69|1019.05|1019.19|1016.55|1021.69|1019.05|1016.44|1013.8|0
1661883300000|2022-08-30 18:15:00|1018.69|1016.05|1020.44|1017.8|1020.69|1018.05|1016.44|1013.8|0
1661883600000|2022-08-30 18:20:00|1020.19|1017.55|1020.19|1017.55|1023.69|1021.05|1017.94|1015.3|0
1661883900000|2022-08-30 18:25:00|1019.19|1016.55|1026.19|1023.55|1027.19|1024.55|1019.19|1016.55|0
1661884200000|2022-08-30 18:30:00|1027.44|1024.8|1019.94|1017.3|1027.44|1024.8|1018.19|1015.55|0
1661884500000|2022-08-30 18:35:00|1019.82|1017.18|1020.19|1017.55|1024.69|1022.05|1019.19|1016.55|0
1661884800000|2022-08-30 18:40:00|1019.69|1017.05|1026.44|1023.8|1027.19|1024.55|1018.69|1016.05|0
1661885100000|2022-08-30 18:45:00|1026.69|1024.05|1024.19|1021.55|1026.69|1024.05|1023.69|1021.05|0
1661885400000|2022-08-30 18:50:00|1023.94|1021.3|1024.94|1022.3|1026.94|1024.3|1022.69|1020.05|0
1661885700000|2022-08-30 18:55:00|1024.19|1021.55|1023.44|1020.8|1028.19|1025.55|1020.19|1017.55|0
1661886000000|2022-08-30 19:00:00|1024.44|1021.8|1017.69|1015.05|1024.69|1022.05|1011.69|1009.05|0
1661886300000|2022-08-30 19:05:00|1017.19|1014.55|1008.69|1006.05|1017.94|1015.3|1008.69|1006.05|0
1661886600000|2022-08-30 19:10:00|1008.32|1005.68|1006.94|1004.3|1009.69|1007.05|1002.94|1000.3|0
1661886900000|2022-08-30 19:15:00|1006.44|1003.8|1007.69|1005.05|1011.69|1009.05|1004.69|1002.05|0
1661887200000|2022-08-30 19:20:00|1007.94|1005.3|1006.69|1004.05|1012.69|1010.05|1006.19|1003.55|0
1661887500000|2022-08-30 19:25:00|1006.94|1004.3|1011.47|1009.27|1012.72|1010.52|1006.69|1004.05|0
1661887800000|2022-08-30 19:30:00|1011.22|1009.02|1018.47|1016.27|1021.97|1019.77|1011.22|1009.02|0
1661888100000|2022-08-30 19:35:00|1017.47|1015.27|1014.72|1012.52|1018.47|1016.27|1014.22|1012.02|0
1661888400000|2022-08-30 19:40:00|1015.22|1013.02|1012.47|1010.27|1015.22|1013.02|1008.22|1006.02|0
1661888700000|2022-08-30 19:45:00|1012.72|1010.52|1022.97|1020.77|1025.22|1023.02|1011.97|1009.77|0
1661889000000|2022-08-30 19:50:00|1022.72|1020.52|1022.22|1020.02|1025.47|1023.27|1017.22|1015.02|0
1661889300000|2022-08-30 19:55:00|1020.97|1018.77|1014.97|1012.77|1022.22|1020.02|1011.22|1009.02|0
1661889600000|2022-08-30 20:00:00|1014.22|1012.02|1014.47|1012.27|1015.22|1013.02|1010.97|1008.77|0
1661889900000|2022-08-30 20:05:00|1014.72|1012.52|1014.97|1012.77|1015.47|1013.27|1013.72|1011.52|0
1661890200000|2022-08-30 20:10:00|1015.22|1013.02|1011.22|1009.02|1015.22|1013.02|1008.72|1006.52|0
1661890500000|2022-08-30 20:15:00|1013.02|1010.22|1013.77|1010.97|1014.02|1011.22|1012.02|1009.22|0
1661890800000|2022-08-30 20:20:00|1013.52|1010.72|1014.52|1011.72|1014.77|1011.97|1013.52|1010.72|0
1661891100000|2022-08-30 20:25:00|1014.65|1011.85|1013.02|1010.22|1014.65|1011.85|1012.77|1009.97|0
1661891400000|2022-08-30 20:30:00|1012.77|1009.97|1011.52|1008.72|1013.02|1010.22|1011.52|1008.72|0
1661891700000|2022-08-30 20:35:00|1011.77|1008.97|1013.02|1010.22|1013.02|1010.22|1011.52|1008.72|0
1661892000000|2022-08-30 20:40:00|1012.77|1009.97|1014.27|1011.47|1014.27|1011.47|1011.77|1008.97|0
1661892300000|2022-08-30 20:45:00|1014.15|1011.35|1014.9|1012.1|1015.52|1012.72|1012.77|1009.97|0
1661892600000|2022-08-30 20:50:00|1014.77|1011.97|1014.9|1012.1|1017.02|1014.22|1014.77|1011.97|0
1661892900000|2022-08-30 20:55:00|1014.77|1011.97|1014.65|1011.85|1015.27|1012.47|1014.02|1011.22|0
1661893200000|2022-08-30 21:00:00|1014.83|1012.03|1015.27|1012.47|1015.27|1012.47|1014.79|1011.99|0
1661893500000|2022-08-30 21:05:00|1015.23|1012.43|1015.93|1013.13|1015.93|1013.13|1014.9|1012.1|0
1661893800000|2022-08-30 21:10:00|1015.89|1013.09|1016.07|1013.27|1016.07|1013.27|1015.85|1013.05|0
1661894100000|2022-08-30 21:15:00|1015.67|1012.87|1015.56|1012.76|1015.67|1012.87|1015.42|1012.62|0
1661894400000|2022-08-30 21:20:00|1015.71|1012.91|1015.63|1012.83|1016|1013.2|1015.52|1012.72|0
1661894700000|2022-08-30 21:25:00|1015.67|1012.87|1015.34|1012.54|1015.67|1012.87|1015.27|1012.47|0
1661895000000|2022-08-30 21:30:00|1015.78|1012.98|1015.85|1013.05|1015.93|1013.13|1015.67|1012.87|0
1661895300000|2022-08-30 21:35:00|1015.93|1013.13|1016.04|1013.24|1016.04|1013.24|1015.82|1013.02|0
1661895600000|2022-08-30 21:40:00|1015.96|1013.16|1015.56|1012.76|1015.96|1013.16|1015.56|1012.76|0
1661895900000|2022-08-30 21:45:00|1015.52|1012.72|1015.78|1012.98|1015.82|1013.02|1015.42|1012.62|0
1661896200000|2022-08-30 21:50:00|1015.71|1012.91|1015.74|1012.94|1015.96|1013.16|1015.67|1012.87|0
1661896500000|2022-08-30 21:55:00|1015.45|1012.65|1015.27|1012.47|1015.71|1012.91|1015.23|1012.43|0
1661896800000|2022-08-30 22:00:00|1013.9|1011.1|1015.77|1012.97|1016.27|1013.47|1012.9|1010.1|0
1661897100000|2022-08-30 22:05:00|1015.65|1012.85|1016.52|1013.72|1017.27|1014.47|1015.15|1012.35|0
1661897400000|2022-08-30 22:10:00|1016.27|1013.47|1016.02|1013.22|1016.27|1013.47|1014.52|1011.72|0
1661897700000|2022-08-30 22:15:00|1016.27|1013.47|1016.15|1013.35|1017.77|1014.97|1015.77|1012.97|0
1661898000000|2022-08-30 22:20:00|1016.02|1013.22|1016.77|1013.97|1017.52|1014.72|1016.02|1013.22|0
1661898300000|2022-08-30 22:25:00|1017.02|1014.22|1017.27|1014.47|1017.52|1014.72|1016.27|1013.47|0
1661898600000|2022-08-30 22:30:00|1017.15|1014.35|1015.27|1012.47|1017.15|1014.35|1014.52|1011.72|0
1661898900000|2022-08-30 22:35:00|1015.02|1012.22|1014.02|1011.22|1016.27|1013.47|1013.77|1010.97|0
1661899200000|2022-08-30 22:40:00|1014.27|1011.47|1013.02|1010.22|1014.27|1011.47|1013.02|1010.22|0
1661899500000|2022-08-30 22:45:00|1013.27|1010.47|1013.02|1010.22|1014.02|1011.22|1012.52|1009.72|0
1661899800000|2022-08-30 22:50:00|1012.77|1009.97|1013.02|1010.22|1013.02|1010.22|1011.52|1008.72|0
1661900100000|2022-08-30 22:55:00|1013.15|1010.35|1012.52|1009.72|1013.77|1010.97|1012.02|1009.22|0
1661900400000|2022-08-30 23:00:00|1012.77|1009.97|1013.02|1010.22|1013.02|1010.22|1011.77|1008.97|0
1661900700000|2022-08-30 23:05:00|1012.77|1009.97|1013.52|1010.72|1013.77|1010.97|1012.77|1009.97|0
1661901000000|2022-08-30 23:10:00|1013.4|1010.6|1015.52|1012.72|1016.27|1013.47|1012.77|1009.97|0
1661901300000|2022-08-30 23:15:00|1015.4|1012.6|1015.52|1012.72|1015.77|1012.97|1014.52|1011.72|0
1661901600000|2022-08-30 23:20:00|1015.77|1012.97|1015.52|1012.72|1016.02|1013.22|1015.27|1012.47|0
1661901900000|2022-08-30 23:25:00|1015.27|1012.47|1015.4|1012.6|1016.52|1013.72|1015.02|1012.22|0
1661902200000|2022-08-30 23:30:00|1015.27|1012.47|1017.52|1014.72|1018.77|1015.97|1015.27|1012.47|0
1661902500000|2022-08-30 23:35:00|1018.02|1015.22|1017.15|1014.35|1018.27|1015.47|1016.27|1013.47|0
1661902800000|2022-08-30 23:40:00|1017.27|1014.47|1016.02|1013.22|1017.27|1014.47|1015.77|1012.97|0
1661903100000|2022-08-30 23:45:00|1016.27|1013.47|1016.27|1013.47|1016.77|1013.97|1015.77|1012.97|0
1661903400000|2022-08-30 23:50:00|1016.02|1013.22|1016.27|1013.47|1017.27|1014.47|1015.52|1012.72|0
1661903700000|2022-08-30 23:55:00|1016.52|1013.72|1013.77|1010.97|1016.52|1013.72|1013.52|1010.72|0
1661904000000|2022-08-31 00:00:00|1013.27|1010.47|1013.02|1010.22|1015.27|1012.47|1012.77|1009.97|0
1661904300000|2022-08-31 00:05:00|1013.52|1010.72|1008.27|1005.47|1014.15|1011.35|1008.27|1005.47|0
1661904600000|2022-08-31 00:10:00|1008.4|1005.6|1010.02|1007.22|1010.52|1007.72|1007.77|1004.97|0
1661904900000|2022-08-31 00:15:00|1009.77|1006.97|1010.27|1007.47|1011.52|1008.72|1009.77|1006.97|0
1661905200000|2022-08-31 00:20:00|1010.02|1007.22|1007.9|1005.1|1010.02|1007.22|1007.77|1004.97|0
1661905500000|2022-08-31 00:25:00|1008.02|1005.22|1008.02|1005.22|1009.02|1006.22|1007.02|1004.22|0
1661905800000|2022-08-31 00:30:00|1007.9|1005.1|1008.02|1005.22|1008.52|1005.72|1006.02|1003.22|0
1661906100000|2022-08-31 00:35:00|1008.27|1005.47|1007.77|1004.97|1009.77|1006.97|1007.77|1004.97|0
1661906400000|2022-08-31 00:40:00|1007.52|1004.72|1003.02|1000.22|1007.77|1004.97|1002.77|999.97|0
1661906700000|2022-08-31 00:45:00|1003.27|1000.47|1002.77|999.97|1003.52|1000.72|1001.77|998.97|0
1661907000000|2022-08-31 00:50:00|1002.9|1000.1|1003.52|1000.72|1003.77|1000.97|1002.77|999.97|0
1661907300000|2022-08-31 00:55:00|1003.77|1000.97|1003.27|1000.47|1004.02|1001.22|1003.02|1000.22|0
1661907600000|2022-08-31 01:00:00|1003.52|1000.72|1005.02|1002.22|1005.27|1002.47|1002.77|999.97|0
1661907900000|2022-08-31 01:05:00|1005.27|1002.47|1004.27|1001.47|1006.02|1003.22|1003.77|1000.97|0
1661908200000|2022-08-31 01:10:00|1004.02|1001.22|1003.27|1000.47|1005.02|1002.22|1003.27|1000.47|0
1661908500000|2022-08-31 01:15:00|1003.52|1000.72|1003.77|1000.97|1005.52|1002.72|1003.52|1000.72|0
1661908800000|2022-08-31 01:20:00|1004.02|1001.22|1004.77|1001.97|1005.27|1002.47|1003.02|1000.22|0
1661909100000|2022-08-31 01:25:00|1004.65|1001.85|1004.02|1001.22|1004.77|1001.97|1003.27|1000.47|0
1661909400000|2022-08-31 01:30:00|1003.77|1000.97|1000.02|997.22|1003.77|1000.97|1000.02|997.22|0
1661909700000|2022-08-31 01:35:00|1000.27|997.47|1000.52|997.72|1001.02|998.22|999.52|996.72|0
1661910000000|2022-08-31 01:40:00|1000.02|997.22|1000.52|997.72|1000.52|997.72|998.52|995.72|0
1661910300000|2022-08-31 01:45:00|1000.27|997.47|1001.52|998.72|1002.02|999.22|1000.27|997.47|0
1661910600000|2022-08-31 01:50:00|1001.27|998.47|1003.02|1000.22|1003.02|1000.22|1001.02|998.22|0
1661910900000|2022-08-31 01:55:00|1002.77|999.97|1002.52|999.72|1003.02|1000.22|1001.52|998.72|0
1661911200000|2022-08-31 02:00:00|1002.27|999.47|999.77|996.97|1002.27|999.47|999.77|996.97|0
1661911500000|2022-08-31 02:05:00|999.9|997.1|1000.52|997.72|1001.27|998.47|999.52|996.72|0
1661911800000|2022-08-31 02:10:00|1000.27|997.47|1001.27|998.47|1002.27|999.47|1000.27|997.47|0
1661912100000|2022-08-31 02:15:00|1000.77|997.97|1000.02|997.22|1001.77|998.97|999.77|996.97|0
1661912400000|2022-08-31 02:20:00|999.77|996.97|1001.52|998.72|1002.02|999.22|999.77|996.97|0
1661912700000|2022-08-31 02:25:00|1001.77|998.97|1000.52|997.72|1002.02|999.22|1000.02|997.22|0
1661913000000|2022-08-31 02:30:00|1000.27|997.47|999.9|997.1|1000.27|997.47|998.77|995.97|0
1661913300000|2022-08-31 02:35:00|1000.02|997.22|996.77|993.97|1000.52|997.72|995.77|992.97|0
1661913600000|2022-08-31 02:40:00|997.02|994.22|998.27|995.47|998.27|995.47|996.77|993.97|0
1661913900000|2022-08-31 02:45:00|998.02|995.22|997.77|994.97|998.27|995.47|997.15|994.35|0
1661914200000|2022-08-31 02:50:00|997.52|994.72|998.65|995.85|998.65|995.85|997.27|994.47|0
1661914500000|2022-08-31 02:55:00|998.77|995.97|998.77|995.97|999.52|996.72|998.02|995.22|0
1661914800000|2022-08-31 03:00:00|998.9|996.1|998.77|995.97|1000.02|997.22|998.52|995.72|0
1661915100000|2022-08-31 03:05:00|998.52|995.72|998.52|995.72|999.02|996.22|998.02|995.22|0
1661915400000|2022-08-31 03:10:00|998.27|995.47|996.52|993.72|998.52|995.72|996.02|993.22|0
1661915700000|2022-08-31 03:15:00|996.77|993.97|997.52|994.72|997.77|994.97|996.52|993.72|0
1661916000000|2022-08-31 03:20:00|997.27|994.47|990.77|987.97|997.65|994.85|987.4|984.6|0
1661916300000|2022-08-31 03:25:00|990.27|987.47|990.52|987.72|992.52|989.72|990.27|987.47|0
1661916600000|2022-08-31 03:30:00|990.77|987.97|989.52|986.72|991.77|988.97|989.27|986.47|0
1661916900000|2022-08-31 03:35:00|989.27|986.47|989.52|986.72|990.02|987.22|988.02|985.22|0
1661917200000|2022-08-31 03:40:00|989.77|986.97|991.27|988.47|991.52|988.72|989.77|986.97|0
1661917500000|2022-08-31 03:45:00|991.02|988.22|991.77|988.97|992.02|989.22|990.77|987.97|0
1661917800000|2022-08-31 03:50:00|991.52|988.72|992.02|989.22|992.52|989.72|991.52|988.72|0
1661918100000|2022-08-31 03:55:00|992.27|989.47|991.27|988.47|992.52|989.72|991.27|988.47|0
1661918400000|2022-08-31 04:00:00|991.02|988.22|990.27|987.47|991.52|988.72|990.02|987.22|0
1661918700000|2022-08-31 04:05:00|990.02|987.22|991.02|988.22|991.27|988.47|990.02|987.22|0
1661919000000|2022-08-31 04:10:00|990.9|988.1|990.02|987.22|991.27|988.47|990.02|987.22|0
1661919300000|2022-08-31 04:15:00|989.77|986.97|990.02|987.22|990.02|987.22|989.77|986.97|0
1661919600000|2022-08-31 04:20:00|990.27|987.47|990.02|987.22|990.27|987.47|989.77|986.97|0
1661919900000|2022-08-31 04:25:00|989.77|986.97|991.27|988.47|991.27|988.47|989.77|986.97|0
1661920200000|2022-08-31 04:30:00|991.02|988.22|989.02|986.22|991.77|988.97|989.02|986.22|0
1661920500000|2022-08-31 04:35:00|988.52|985.72|986.27|983.47|988.52|985.72|983.52|980.72|0
1661920800000|2022-08-31 04:40:00|986.02|983.22|986.02|983.22|986.52|983.72|985.02|982.22|0
1661921100000|2022-08-31 04:45:00|986.27|983.47|987.52|984.72|987.65|984.85|986.27|983.47|0
1661921400000|2022-08-31 04:50:00|987.77|984.97|987.77|984.97|988.27|985.47|987.27|984.47|0
1661921700000|2022-08-31 04:55:00|988.02|985.22|988.02|985.22|988.77|985.97|987.52|984.72|0
1661922000000|2022-08-31 05:00:00|987.52|984.72|989.27|986.47|989.27|986.47|987.52|984.72|0
1661922300000|2022-08-31 05:05:00|989.52|986.72|989.52|986.72|990.77|987.97|988.77|985.97|0
1661922600000|2022-08-31 05:10:00|989.27|986.47|987.52|984.72|989.52|986.72|987.02|984.22|0
1661922900000|2022-08-31 05:15:00|987.27|984.47|987.52|984.72|988.02|985.22|986.52|983.72|0
1661923200000|2022-08-31 05:20:00|987.27|984.47|985.65|982.85|988.52|985.72|985.52|982.72|0
1661923500000|2022-08-31 05:25:00|985.77|982.97|987.4|984.6|987.52|984.72|983.77|980.97|0
1661923800000|2022-08-31 05:30:00|987.52|984.72|987.77|984.97|988.52|985.72|987.27|984.47|0
1661924100000|2022-08-31 05:35:00|987.9|985.1|988.4|985.6|988.77|985.97|987.9|985.1|0
1661924400000|2022-08-31 05:40:00|988.52|985.72|991.52|988.72|991.77|988.97|988.4|985.6|0
1661924700000|2022-08-31 05:45:00|991.77|988.97|993.02|990.22|993.77|990.97|991.27|988.47|0
1661925000000|2022-08-31 05:50:00|992.77|989.97|991.52|988.72|992.77|989.97|990.52|987.72|0
1661925300000|2022-08-31 05:55:00|991.27|988.47|989.02|986.22|991.77|988.97|989.02|986.22|0
1661925600000|2022-08-31 06:00:00|989.27|986.47|990.27|987.47|990.77|987.97|986.02|983.22|0
1661925900000|2022-08-31 06:05:00|989.9|987.1|986.77|983.97|990.02|987.22|986.52|983.72|0
1661926200000|2022-08-31 06:10:00|987.02|984.22|986.65|983.85|987.9|985.1|985.77|982.97|0
1661926500000|2022-08-31 06:15:00|987.77|984.97|992.52|989.72|992.52|989.72|987.52|984.72|0
1661926800000|2022-08-31 06:20:00|992.27|989.47|992.27|989.47|993.27|990.47|991.02|988.22|0
1661927100000|2022-08-31 06:25:00|992.52|989.72|992.27|989.47|993.02|990.22|991.52|988.72|0
1661927400000|2022-08-31 06:30:00|992.52|989.72|993.27|990.47|995.02|992.22|992.52|989.72|0
1661927700000|2022-08-31 06:35:00|993.65|990.85|992.27|989.47|994.52|991.72|992.27|989.47|0
1661928000000|2022-08-31 06:40:00|992.52|989.72|994.02|991.22|995.52|992.72|992.52|989.72|0
1661928300000|2022-08-31 06:45:00|993.77|990.97|992.52|989.72|994.02|991.22|991.52|988.72|0
1661928600000|2022-08-31 06:50:00|993.02|990.22|993.4|990.6|994.02|991.22|991.52|988.72|0
1661928900000|2022-08-31 06:55:00|993.02|990.22|992.52|989.72|993.77|990.97|992.02|989.22|0
1661929200000|2022-08-31 07:00:00|992.27|989.47|992.27|989.47|993.02|990.22|989.15|986.35|0
1661929500000|2022-08-31 07:05:00|991.47|989.27|994.72|992.52|997.22|995.02|990.6|988.4|0
1661929800000|2022-08-31 07:10:00|995.22|993.02|993.22|991.02|997.72|995.52|993.22|991.02|0
1661930100000|2022-08-31 07:15:00|993.72|991.52|990.72|988.52|993.72|991.52|990.47|988.27|0
1661930400000|2022-08-31 07:20:00|990.97|988.77|991.72|989.52|994.72|992.52|990.97|988.77|0
1661930700000|2022-08-31 07:25:00|991.47|989.27|995.72|993.52|997.22|995.02|991.47|989.27|0
1661931000000|2022-08-31 07:30:00|996.6|994.4|999.47|997.27|999.6|997.4|996.47|994.27|0
1661931300000|2022-08-31 07:35:00|999.35|997.15|999.72|997.52|1002.97|1000.77|997.72|995.52|0
1661931600000|2022-08-31 07:40:00|1000.22|998.02|1004.22|1002.02|1004.6|1002.4|998.97|996.77|0
1661931900000|2022-08-31 07:45:00|1004.72|1002.52|1006.6|1004.4|1007.97|1005.77|1004.47|1002.27|0
1661932200000|2022-08-31 07:50:00|1006.35|1004.15|1005.97|1003.77|1007.97|1005.77|1005.1|1002.9|0
1661932500000|2022-08-31 07:55:00|1006.22|1004.02|1006.35|1004.15|1006.6|1004.4|1002.72|1000.52|0
1661932800000|2022-08-31 08:00:00|1006.47|1004.27|1004.22|1002.02|1008.22|1006.02|1001.72|999.52|0
1661933100000|2022-08-31 08:05:00|1004.47|1002.27|1007.47|1005.27|1007.72|1005.52|1003.97|1001.77|0
1661933400000|2022-08-31 08:10:00|1007.22|1005.02|1006.47|1004.27|1007.97|1005.77|1004.72|1002.52|0
1661933700000|2022-08-31 08:15:00|1006.97|1004.77|1004.47|1002.27|1008.72|1006.52|1003.97|1001.77|0
1661934000000|2022-08-31 08:20:00|1004.72|1002.52|1011.22|1009.02|1012.72|1010.52|1004.72|1002.52|0
1661934300000|2022-08-31 08:25:00|1011.47|1009.27|1011.47|1009.27|1014.72|1012.52|1010.72|1008.52|0
1661934600000|2022-08-31 08:30:00|1011.22|1009.02|1014.35|1012.15|1014.72|1012.52|1010.72|1008.52|0
1661934900000|2022-08-31 08:35:00|1014.47|1012.27|1011.1|1008.9|1015.22|1013.02|1010.47|1008.27|0
1661935200000|2022-08-31 08:40:00|1010.72|1008.52|1008.97|1006.77|1012.72|1010.52|1008.22|1006.02|0
1661935500000|2022-08-31 08:45:00|1008.72|1006.52|1005.47|1003.27|1008.72|1006.52|1004.22|1002.02|0
1661935800000|2022-08-31 08:50:00|1005.22|1003.02|1006.97|1004.77|1007.47|1005.27|1004.97|1002.77|0
1661936100000|2022-08-31 08:55:00|1006.72|1004.52|1009.97|1007.77|1010.72|1008.52|1005.72|1003.52|0
1661936400000|2022-08-31 09:00:00|1010.22|1008.02|1014.72|1012.52|1014.97|1012.77|1010.22|1008.02|0
1661936700000|2022-08-31 09:05:00|1015.1|1012.9|1016.47|1014.27|1017.22|1015.02|1013.6|1011.4|0
1661937000000|2022-08-31 09:10:00|1016.6|1014.4|1019.97|1017.77|1020.47|1018.27|1015.47|1013.27|0
1661937300000|2022-08-31 09:15:00|1019.72|1017.52|1017.47|1015.27|1020.47|1018.27|1015.47|1013.27|0
1661937600000|2022-08-31 09:20:00|1017.22|1015.02|1016.22|1014.02|1018.22|1016.02|1015.97|1013.77|0
1661937900000|2022-08-31 09:25:00|1016.6|1014.4|1019.97|1017.77|1020.22|1018.02|1015.97|1013.77|0
1661938200000|2022-08-31 09:30:00|1019.72|1017.52|1017.97|1015.77|1020.47|1018.27|1017.35|1015.15|0
1661938500000|2022-08-31 09:35:00|1018.22|1016.02|1020.35|1018.15|1020.97|1018.77|1015.97|1013.77|0
1661938800000|2022-08-31 09:40:00|1020.22|1018.02|1015.97|1013.77|1020.72|1018.52|1015.72|1013.52|0
1661939100000|2022-08-31 09:45:00|1015.72|1013.52|1018.97|1016.77|1020.97|1018.77|1014.97|1012.77|0
1661939400000|2022-08-31 09:50:00|1018.47|1016.27|1015.47|1013.27|1019.22|1017.02|1014.97|1012.77|0
1661939700000|2022-08-31 09:55:00|1016.1|1013.9|1017.97|1015.77|1018.97|1016.77|1016.1|1013.9|0
1661940000000|2022-08-31 10:00:00|1017.72|1015.52|1017.47|1015.27|1020.47|1018.27|1016.22|1014.02|0
1661940300000|2022-08-31 10:05:00|1017.72|1015.52|1016.72|1014.52|1018.47|1016.27|1015.97|1013.77|0
1661940600000|2022-08-31 10:10:00|1016.47|1014.27|1011.6|1009.4|1016.47|1014.27|1011.22|1009.02|0
1661940900000|2022-08-31 10:15:00|1011.47|1009.27|1011.47|1009.27|1012.47|1010.27|1009.22|1007.02|0
1661941200000|2022-08-31 10:20:00|1010.97|1008.77|1006.72|1004.52|1011.72|1009.52|1006.72|1004.52|0
1661941500000|2022-08-31 10:25:00|1006.97|1004.77|1007.47|1005.27|1008.22|1006.02|1005.47|1003.27|0
1661941800000|2022-08-31 10:30:00|1007.22|1005.02|1012.22|1010.02|1012.72|1010.52|1007.22|1005.02|0
1661942100000|2022-08-31 10:35:00|1012.1|1009.9|1005.6|1003.4|1012.22|1010.02|1005.47|1003.27|0
1661942400000|2022-08-31 10:40:00|1005.72|1003.52|1004.72|1002.52|1006.97|1004.77|1004.22|1002.02|0
1661942700000|2022-08-31 10:45:00|1004.97|1002.77|1002.22|1000.02|1006.97|1004.77|1002.22|1000.02|0
1661943000000|2022-08-31 10:50:00|1002.47|1000.27|998.35|996.15|1003.22|1001.02|997.47|995.27|0
1661943300000|2022-08-31 10:55:00|997.97|995.77|1004.47|1002.27|1004.47|1002.27|997.97|995.77|0
1661943600000|2022-08-31 11:00:00|1003.97|1001.77|1000.97|998.77|1004.97|1002.77|1000.22|998.02|0
1661943900000|2022-08-31 11:05:00|1001.22|999.02|1004.47|1002.27|1004.72|1002.52|1000.72|998.52|0
1661944200000|2022-08-31 11:10:00|1004.72|1002.52|1004.72|1002.52|1006.47|1004.27|1002.97|1000.77|0
1661944500000|2022-08-31 11:15:00|1004.97|1002.77|999.47|997.27|1006.22|1004.02|999.22|997.02|0
1661944800000|2022-08-31 11:20:00|999.35|997.15|1000.22|998.02|1001.47|999.27|998.22|996.02|0
1661945100000|2022-08-31 11:25:00|999.47|997.27|1003.72|1001.52|1004.22|1002.02|999.47|997.27|0
1661945400000|2022-08-31 11:30:00|1003.22|1001.02|1005.72|1003.52|1005.97|1003.77|1001.85|999.65|0
1661945700000|2022-08-31 11:35:00|1005.47|1003.27|1007.97|1005.77|1007.97|1005.77|1003.47|1001.27|0
1661946000000|2022-08-31 11:40:00|1007.47|1005.27|1006.72|1004.52|1007.72|1005.52|1005.47|1003.27|0
1661946300000|2022-08-31 11:45:00|1006.47|1004.27|1008.47|1006.27|1009.22|1007.02|1006.22|1004.02|0
1661946600000|2022-08-31 11:50:00|1008.22|1006.02|1006.22|1004.02|1009.47|1007.27|1005.47|1003.27|0
1661946900000|2022-08-31 11:55:00|1006.47|1004.27|1003.22|1001.02|1006.47|1004.27|1002.85|1000.65|0
1661947200000|2022-08-31 12:00:00|1003.72|1001.52|998.97|996.77|1005.97|1003.77|998.97|996.77|0
1661947500000|2022-08-31 12:05:00|998.72|996.52|999.72|997.52|1000.97|998.77|997.47|995.27|0
1661947800000|2022-08-31 12:10:00|999.85|997.65|1000.72|998.52|1000.97|998.77|998.22|996.02|0
1661948100000|2022-08-31 12:15:00|1000.85|998.65|995.97|993.77|1000.85|998.65|994.22|992.02|0
1661948400000|2022-08-31 12:20:00|995.6|993.4|1001.47|999.27|1001.47|999.27|994.97|992.77|0
1661948700000|2022-08-31 12:25:00|1001.22|999.02|998.97|996.77|1001.85|999.65|997.97|995.77|0
1661949000000|2022-08-31 12:30:00|998.47|996.27|1003.22|1001.02|1003.97|1001.77|998.47|996.27|0
1661949300000|2022-08-31 12:35:00|1003.47|1001.27|1001.22|999.02|1003.97|1001.77|999.22|997.02|0
1661949600000|2022-08-31 12:40:00|1001.47|999.27|1002.72|1000.52|1004.97|1002.77|999.97|997.77|0
1661949900000|2022-08-31 12:45:00|1002.47|1000.27|996.97|994.77|1003.47|1001.27|996.97|994.77|0
1661950200000|2022-08-31 12:50:00|996.47|994.27|995.97|993.77|997.22|995.02|994.22|992.02|0
1661950500000|2022-08-31 12:55:00|995.1|992.9|996.97|994.77|997.72|995.52|994.72|992.52|0
1661950800000|2022-08-31 13:00:00|996.72|994.52|995.47|993.27|997.72|995.52|994.47|992.27|0
1661951100000|2022-08-31 13:05:00|995.22|993.02|993.97|991.77|996.72|994.52|993.47|991.27|0
1661951400000|2022-08-31 13:10:00|994.22|992.02|992.97|990.77|994.22|992.02|988.72|986.52|0
1661951700000|2022-08-31 13:15:00|993.22|991.02|991.97|989.77|996.97|994.77|991.22|989.02|0
1661952000000|2022-08-31 13:20:00|991.47|989.27|991.47|989.27|992.47|990.27|989.22|987.02|0
1661952300000|2022-08-31 13:25:00|992.47|990.27|996.97|994.77|997.22|995.02|992.22|990.02|0
1661952600000|2022-08-31 13:30:00|997.47|995.27|1009.22|1007.02|1009.97|1007.77|996.97|994.77|0
1661952900000|2022-08-31 13:35:00|1010.47|1008.27|1005.47|1003.27|1014.22|1012.02|1004.47|1002.27|0
1661953200000|2022-08-31 13:40:00|1006.47|1004.27|988.1|985.9|1006.47|1004.27|988.1|985.9|0
1661953500000|2022-08-31 13:45:00|990.22|988.02|989.22|987.02|994.97|992.77|984.47|982.27|0
1661953800000|2022-08-31 13:50:00|990.47|988.27|988.47|986.27|991.22|989.02|984.97|982.77|0
1661954100000|2022-08-31 13:55:00|990.22|988.02|999.72|997.52|1000.22|998.02|988.47|986.27|0
1661954400000|2022-08-31 14:00:00|1000.72|998.52|1006.22|1004.02|1006.47|1004.27|1000.22|998.02|0
1661954700000|2022-08-31 14:05:00|1007.72|1005.52|1008.97|1006.77|1008.97|1006.77|1002.47|1000.27|0
1661955000000|2022-08-31 14:10:00|1009.97|1007.77|1006.22|1004.02|1009.97|1007.77|999.47|997.27|0
1661955300000|2022-08-31 14:15:00|1007.47|1005.27|1007.47|1005.27|1014.97|1012.77|1007.22|1005.02|0
1661955600000|2022-08-31 14:20:00|1007.22|1005.02|1011.97|1009.77|1015.47|1013.27|1004.97|1002.77|0
1661955900000|2022-08-31 14:25:00|1011.47|1009.27|1015.72|1013.52|1017.97|1015.77|1007.47|1005.27|0
1661956200000|2022-08-31 14:30:00|1016.47|1014.27|1013.97|1011.77|1018.97|1016.77|1010.97|1008.77|0
1661956500000|2022-08-31 14:35:00|1014.47|1012.27|1018.97|1016.77|1020.22|1018.02|1009.22|1007.02|0
1661956800000|2022-08-31 14:40:00|1018.47|1016.27|1007.47|1005.27|1020.47|1018.27|1007.22|1005.02|0
1661957100000|2022-08-31 14:45:00|1007.72|1005.52|1004.22|1002.02|1009.72|1007.52|1002.47|1000.27|0
1661957400000|2022-08-31 14:50:00|1004.97|1002.77|1008.97|1006.77|1011.72|1009.52|1000.72|998.52|0
1661957700000|2022-08-31 14:55:00|1009.72|1007.52|1014.22|1012.02|1015.47|1013.27|1008.97|1006.77|0
1661958000000|2022-08-31 15:00:00|1013.97|1011.77|1020.47|1018.27|1023.47|1021.27|1013.72|1011.52|0
1661958300000|2022-08-31 15:05:00|1020.72|1018.52|1022.97|1020.77|1029.22|1027.02|1020.47|1018.27|0
1661958600000|2022-08-31 15:10:00|1023.72|1021.52|1023.47|1021.27|1027.72|1025.52|1023.22|1021.02|0
1661958900000|2022-08-31 15:15:00|1024.72|1022.52|1019.47|1017.27|1028.22|1026.02|1019.47|1017.27|0
1661959200000|2022-08-31 15:20:00|1019.22|1017.02|1018.47|1016.27|1022.22|1020.02|1016.72|1014.52|0
1661959500000|2022-08-31 15:25:00|1018.22|1016.02|1020.97|1018.77|1022.22|1020.02|1014.97|1012.77|0
1661959800000|2022-08-31 15:30:00|1021.47|1019.27|1017.72|1015.52|1025.47|1023.27|1016.22|1014.02|0
1661960100000|2022-08-31 15:35:00|1018.6|1016.4|1013.97|1011.77|1019.47|1017.27|1009.97|1007.77|0
1661960400000|2022-08-31 15:40:00|1014.97|1012.77|1010.47|1008.27|1015.72|1013.52|1008.97|1006.77|0
1661960700000|2022-08-31 15:45:00|1009.97|1007.77|1012.22|1010.02|1013.47|1011.27|1009.47|1007.27|0
1661961000000|2022-08-31 15:50:00|1011.97|1009.77|1011.22|1009.02|1012.47|1010.27|1008.97|1006.77|0
1661961300000|2022-08-31 15:55:00|1010.97|1008.77|1006.97|1004.77|1010.97|1008.77|1003.97|1001.77|0
1661961600000|2022-08-31 16:00:00|1006.47|1004.27|1008.22|1006.02|1009.72|1007.52|1004.72|1002.52|0
1661961900000|2022-08-31 16:05:00|1007.97|1005.77|1010.72|1008.52|1013.47|1011.27|1007.47|1005.27|0
1661962200000|2022-08-31 16:10:00|1010.97|1008.77|1012.22|1010.02|1014.72|1012.52|1009.47|1007.27|0
1661962500000|2022-08-31 16:15:00|1012.47|1010.27|1010.97|1008.77|1012.47|1010.27|1006.47|1004.27|0
1661962800000|2022-08-31 16:20:00|1011.22|1009.02|1017.47|1015.27|1018.72|1016.52|1011.22|1009.02|0
1661963100000|2022-08-31 16:25:00|1017.72|1015.52|1015.97|1013.77|1018.35|1016.15|1015.22|1013.02|0
1661963400000|2022-08-31 16:30:00|1015.72|1013.52|1013.97|1011.77|1016.97|1014.77|1012.47|1010.27|0
1661963700000|2022-08-31 16:35:00|1013.72|1011.52|1016.97|1014.77|1019.22|1017.02|1012.97|1010.77|0
1661964000000|2022-08-31 16:40:00|1017.22|1015.02|1020.97|1018.77|1023.47|1021.27|1017.22|1015.02|0
1661964300000|2022-08-31 16:45:00|1021.72|1019.52|1017.97|1015.77|1021.72|1019.52|1017.22|1015.02|0
1661964600000|2022-08-31 16:50:00|1018.22|1016.02|1021.22|1019.02|1022.72|1020.52|1017.72|1015.52|0
1661964900000|2022-08-31 16:55:00|1021.97|1019.77|1019.72|1017.52|1023.97|1021.77|1019.72|1017.52|0
1661965200000|2022-08-31 17:00:00|1019.97|1017.77|1020.47|1018.27|1021.47|1019.27|1018.47|1016.27|0
1661965500000|2022-08-31 17:05:00|1020.97|1018.77|1017.47|1015.27|1021.22|1019.02|1016.22|1014.02|0
1661965800000|2022-08-31 17:10:00|1017.72|1015.52|1016.22|1014.02|1017.72|1015.52|1013.22|1011.02|0
1661966100000|2022-08-31 17:15:00|1016.47|1014.27|1022.72|1020.52|1023.22|1021.02|1016.47|1014.27|0
1661966400000|2022-08-31 17:20:00|1022.47|1020.27|1027.47|1025.27|1027.97|1025.77|1021.72|1019.52|0
1661966700000|2022-08-31 17:25:00|1027.72|1025.52|1026.22|1024.02|1030.47|1028.27|1025.22|1023.02|0
1661967000000|2022-08-31 17:30:00|1025.97|1023.77|1026.47|1024.27|1028.72|1026.52|1023.72|1021.52|0
1661967300000|2022-08-31 17:35:00|1026.22|1024.02|1031.22|1029.02|1031.72|1029.52|1025.47|1023.27|0
1661967600000|2022-08-31 17:40:00|1031.72|1029.52|1031.47|1029.27|1035.22|1033.02|1030.72|1028.52|0
1661967900000|2022-08-31 17:45:00|1031.72|1029.52|1033.97|1031.77|1033.97|1031.77|1029.72|1027.52|0
1661968200000|2022-08-31 17:50:00|1034.22|1032.02|1029.22|1027.02|1034.22|1032.02|1028.72|1026.52|0
1661968500000|2022-08-31 17:55:00|1029.47|1027.27|1028.97|1026.77|1030.97|1028.77|1027.97|1025.77|0
1661968800000|2022-08-31 18:00:00|1028.72|1026.52|1031.47|1029.27|1031.97|1029.77|1026.22|1024.02|0
1661969100000|2022-08-31 18:05:00|1031.97|1029.77|1025.97|1023.77|1034.22|1032.02|1024.47|1022.27|0
1661969400000|2022-08-31 18:10:00|1025.72|1023.52|1026.72|1024.52|1028.72|1026.52|1024.72|1022.52|0
1661969700000|2022-08-31 18:15:00|1026.97|1024.77|1029.22|1027.02|1029.47|1027.27|1024.22|1022.02|0
1661970000000|2022-08-31 18:20:00|1028.72|1026.52|1031.22|1029.02|1031.97|1029.77|1027.97|1025.77|0
1661970300000|2022-08-31 18:25:00|1031.47|1029.27|1030.97|1028.77|1031.47|1029.27|1027.47|1025.27|0
1661970600000|2022-08-31 18:30:00|1031.47|1029.27|1036.22|1034.02|1038.47|1036.27|1029.97|1027.77|0
1661970900000|2022-08-31 18:35:00|1036.97|1034.77|1040.22|1038.02|1040.22|1038.02|1036.47|1034.27|0
1661971200000|2022-08-31 18:40:00|1040.47|1038.27|1042.22|1040.02|1043.47|1041.27|1038.22|1036.02|0
1661971500000|2022-08-31 18:45:00|1043.22|1041.02|1039.72|1037.52|1044.47|1042.27|1037.47|1035.27|0
1661971800000|2022-08-31 18:50:00|1040.47|1038.27|1039.47|1037.27|1041.22|1039.02|1037.97|1035.77|0
1661972100000|2022-08-31 18:55:00|1039.22|1037.02|1037.72|1035.52|1042.47|1040.27|1037.72|1035.52|0
1661972400000|2022-08-31 19:00:00|1037.97|1035.77|1032.47|1030.27|1040.97|1038.77|1032.22|1030.02|0
1661972700000|2022-08-31 19:05:00|1032.72|1030.52|1030.72|1028.52|1035.47|1033.27|1027.72|1025.52|0
1661973000000|2022-08-31 19:10:00|1031.22|1029.02|1024.22|1022.02|1031.47|1029.27|1024.22|1022.02|0
1661973300000|2022-08-31 19:15:00|1023.22|1021.02|1022.97|1020.77|1024.47|1022.27|1017.47|1015.27|0
1661973600000|2022-08-31 19:20:00|1023.47|1021.27|1031.47|1029.27|1032.22|1030.02|1023.47|1021.27|0
1661973900000|2022-08-31 19:25:00|1030.97|1028.77|1029.72|1027.52|1032.47|1030.27|1028.47|1026.27|0
1661974200000|2022-08-31 19:30:00|1030.47|1028.27|1033.72|1031.52|1035.22|1033.02|1027.72|1025.52|0
1661974500000|2022-08-31 19:35:00|1033.97|1031.77|1028.22|1026.02|1035.47|1033.27|1027.97|1025.77|0
1661974800000|2022-08-31 19:40:00|1027.97|1025.77|1021.72|1019.52|1031.47|1029.27|1021.22|1019.02|0
1661975100000|2022-08-31 19:45:00|1022.22|1020.02|1024.22|1022.02|1025.97|1023.77|1017.72|1015.52|0
1661975400000|2022-08-31 19:50:00|1025.6|1023.4|1032.97|1030.77|1033.72|1031.52|1024.47|1022.27|0
1661975700000|2022-08-31 19:55:00|1033.72|1031.52|1045.47|1043.27|1045.97|1043.77|1031.97|1029.77|0
1661976000000|2022-08-31 20:00:00|1043.47|1041.27|1044.72|1042.52|1047.97|1045.77|1042.72|1040.52|0
1661976300000|2022-08-31 20:05:00|1044.47|1042.27|1041.97|1039.77|1044.97|1042.77|1041.72|1039.52|0
1661976600000|2022-08-31 20:10:00|1041.72|1039.52|1041.47|1039.27|1042.22|1040.02|1041.22|1039.02|0
1661976900000|2022-08-31 20:15:00|1042.27|1039.47|1041.52|1038.72|1042.77|1039.97|1041.52|1038.72|0
1661977200000|2022-08-31 20:20:00|1041.4|1038.6|1041.27|1038.47|1042.27|1039.47|1041.02|1038.22|0
1661977500000|2022-08-31 20:25:00|1041.52|1038.72|1040.52|1037.72|1042.52|1039.72|1040.52|1037.72|0
1661977800000|2022-08-31 20:30:00|1040.77|1037.97|1040.27|1037.47|1040.77|1037.97|1039.77|1036.97|0
1661978100000|2022-08-31 20:35:00|1040.02|1037.22|1040.02|1037.22|1040.27|1037.47|1040.02|1037.22|0
1661978400000|2022-08-31 20:40:00|1040.27|1037.47|1041.02|1038.22|1041.02|1038.22|1040.02|1037.22|0
1661978700000|2022-08-31 20:45:00|1041.27|1038.47|1041.52|1038.72|1043.02|1040.22|1041.27|1038.47|0
1661979000000|2022-08-31 20:50:00|1041.65|1038.85|1041.02|1038.22|1041.65|1038.85|1040.77|1037.97|0
1661979300000|2022-08-31 20:55:00|1040.77|1037.97|1041.4|1038.6|1041.52|1038.72|1040.4|1037.6|0
1661979600000|2022-08-31 21:00:00|1041.5|1038.7|1041.14|1038.34|1041.65|1038.85|1040.92|1038.12|0
1661979900000|2022-08-31 21:05:00|1041.76|1038.96|1040.92|1038.12|1041.83|1039.03|1040.89|1038.09|0
1661980200000|2022-08-31 21:10:00|1040.89|1038.09|1041.61|1038.81|1041.61|1038.81|1040.56|1037.76|0
1661980500000|2022-08-31 21:15:00|1041.72|1038.92|1041.87|1039.07|1041.87|1039.07|1041.54|1038.74|0
1661980800000|2022-08-31 21:20:00|1042.27|1039.47|1043.44|1040.64|1043.51|1040.71|1042.27|1039.47|0
1661981100000|2022-08-31 21:25:00|1043.4|1040.6|1042.92|1040.12|1043.51|1040.71|1042.85|1040.05|0
1661981400000|2022-08-31 21:30:00|1042.82|1040.02|1042.96|1040.16|1042.96|1040.16|1042.45|1039.65|0
1661981700000|2022-08-31 21:35:00|1043|1040.2|1044.2|1041.4|1044.34|1041.54|1043|1040.2|0
1661982000000|2022-08-31 21:40:00|1043.73|1040.93|1043.87|1041.07|1043.87|1041.07|1043.69|1040.89|0
1661982300000|2022-08-31 21:45:00|1044.34|1041.54|1044.45|1041.65|1044.56|1041.76|1044.01|1041.21|0
1661982600000|2022-08-31 21:50:00|1044.41|1041.61|1044.52|1041.72|1044.71|1041.91|1044.41|1041.61|0
1661982900000|2022-08-31 21:55:00|1044.6|1041.8|1043.83|1041.03|1044.67|1041.87|1043.8|1041|0
1661983200000|2022-08-31 22:00:00|1046.65|1043.85|1041.9|1039.1|1046.65|1043.85|1040.77|1037.97|0
1661983500000|2022-08-31 22:05:00|1041.77|1038.97|1041.77|1038.97|1042.52|1039.72|1041.27|1038.47|0
1661983800000|2022-08-31 22:10:00|1042.02|1039.22|1046.77|1043.97|1046.77|1043.97|1042.02|1039.22|0
1661984100000|2022-08-31 22:15:00|1047.02|1044.22|1049.15|1046.35|1049.27|1046.47|1045.77|1042.97|0
1661984400000|2022-08-31 22:20:00|1049.27|1046.47|1053.77|1050.97|1053.77|1050.97|1047.27|1044.47|0
1661984700000|2022-08-31 22:25:00|1053.52|1050.72|1054.52|1051.72|1056.02|1053.22|1052.77|1049.97|0
1661985000000|2022-08-31 22:30:00|1054.27|1051.47|1057.52|1054.72|1059.52|1056.72|1053.9|1051.1|0
1661985300000|2022-08-31 22:35:00|1057.77|1054.97|1059.02|1056.22|1059.02|1056.22|1056.27|1053.47|0
1661985600000|2022-08-31 22:40:00|1058.27|1055.47|1058.27|1055.47|1058.52|1055.72|1057.52|1054.72|0
1661985900000|2022-08-31 22:45:00|1058.02|1055.22|1056.77|1053.97|1058.02|1055.22|1056.52|1053.72|0
1661986200000|2022-08-31 22:50:00|1056.52|1053.72|1054.77|1051.97|1057.02|1054.22|1053.77|1050.97|0
1661986500000|2022-08-31 22:55:00|1054.27|1051.47|1054.65|1051.85|1055.77|1052.97|1054.02|1051.22|0
1661986800000|2022-08-31 23:00:00|1055.02|1052.22|1058.27|1055.47|1058.77|1055.97|1054.77|1051.97|0
1661987100000|2022-08-31 23:05:00|1058.02|1055.22|1059.27|1056.47|1060.27|1057.47|1058.02|1055.22|0
1661987400000|2022-08-31 23:10:00|1059.15|1056.35|1060.27|1057.47|1060.27|1057.47|1058.02|1055.22|0
1661987700000|2022-08-31 23:15:00|1063.77|1060.97|1064.27|1061.47|1064.52|1061.72|1063.27|1060.47|0
1661988000000|2022-08-31 23:20:00|1063.77|1060.97|1063.77|1060.97|1064.27|1061.47|1062.77|1059.97|0
1661988300000|2022-08-31 23:25:00|1064.15|1061.35|1069.02|1066.22|1069.02|1066.22|1064.15|1061.35|0
1661988600000|2022-08-31 23:30:00|1068.77|1065.97|1069.27|1066.47|1072.02|1069.22|1068.77|1065.97|0
1661988900000|2022-08-31 23:35:00|1069.15|1066.35|1070.27|1067.47|1070.27|1067.47|1067.52|1064.72|0
1661989200000|2022-08-31 23:40:00|1069.52|1066.72|1068.52|1065.72|1070.02|1067.22|1068.02|1065.22|0
1661989500000|2022-08-31 23:45:00|1068.4|1065.6|1066.52|1063.72|1068.4|1065.6|1066.02|1063.22|0
1661989800000|2022-08-31 23:50:00|1066.27|1063.47|1068.02|1065.22|1068.27|1065.47|1065.15|1062.35|0
1661990100000|2022-08-31 23:55:00|1068.27|1065.47|1065.52|1062.72|1068.52|1065.72|1063.77|1060.97|0
1661990400000|2022-09-01 00:00:00|1065.02|1062.22|1064.27|1061.47|1068.27|1065.47|1064.27|1061.47|0
1661990700000|2022-09-01 00:05:00|1064.4|1061.6|1063.27|1060.47|1064.52|1061.72|1062.52|1059.72|0
1661991000000|2022-09-01 00:10:00|1063.77|1060.97|1069.27|1066.47|1069.27|1066.47|1063.77|1060.97|0
1661991300000|2022-09-01 00:15:00|1069.77|1066.97|1068.52|1065.72|1069.77|1066.97|1066.52|1063.72|0
1661991600000|2022-09-01 00:20:00|1068.27|1065.47|1067.52|1064.72|1069.02|1066.22|1066.52|1063.72|0
1661991900000|2022-09-01 00:25:00|1067.27|1064.47|1065.52|1062.72|1067.77|1064.97|1064.77|1061.97|0
1661992200000|2022-09-01 00:30:00|1065.77|1062.97|1068.65|1065.85|1068.77|1065.97|1065.02|1062.22|0
1661992500000|2022-09-01 00:35:00|1068.77|1065.97|1070.52|1067.72|1071.02|1068.22|1067.02|1064.22|0
1661992800000|2022-09-01 00:40:00|1070.77|1067.97|1075.77|1072.97|1076.02|1073.22|1069.9|1067.1|0
1661993100000|2022-09-01 00:45:00|1075.52|1072.72|1073.9|1071.1|1077.02|1074.22|1072.77|1069.97|0
1661993400000|2022-09-01 00:50:00|1074.02|1071.22|1072.02|1069.22|1074.27|1071.47|1070.77|1067.97|0
1661993700000|2022-09-01 00:55:00|1071.9|1069.1|1070.77|1067.97|1072.77|1069.97|1070.52|1067.72|0
1661994000000|2022-09-01 01:00:00|1070.65|1067.85|1066.9|1064.1|1070.77|1067.97|1066.9|1064.1|0
1661994300000|2022-09-01 01:05:00|1067.02|1064.22|1068.02|1065.22|1068.52|1065.72|1067.02|1064.22|0
1661994600000|2022-09-01 01:10:00|1067.77|1064.97|1069.02|1066.22|1069.27|1066.47|1067.52|1064.72|0
1661994900000|2022-09-01 01:15:00|1068.77|1065.97|1066.52|1063.72|1069.02|1066.22|1065.02|1062.22|0
1661995200000|2022-09-01 01:20:00|1066.77|1063.97|1067.52|1064.72|1069.52|1066.72|1066.02|1063.22|0
1661995500000|2022-09-01 01:25:00|1067.4|1064.6|1067.52|1064.72|1067.77|1064.97|1066.15|1063.35|0
1661995800000|2022-09-01 01:30:00|1067.02|1064.22|1069.27|1066.47|1070.02|1067.22|1066.02|1063.22|0
1661996100000|2022-09-01 01:35:00|1069.52|1066.72|1069.4|1066.6|1070.77|1067.97|1068.4|1065.6|0
1661996400000|2022-09-01 01:40:00|1069.77|1066.97|1067.52|1064.72|1071.77|1068.97|1067.02|1064.22|0
1661996700000|2022-09-01 01:45:00|1067.77|1064.97|1069.27|1066.47|1069.77|1066.97|1066.4|1063.6|0
1661997000000|2022-09-01 01:50:00|1069.15|1066.35|1067.77|1064.97|1070.52|1067.72|1067.27|1064.47|0
1661997300000|2022-09-01 01:55:00|1067.9|1065.1|1066.9|1064.1|1068.65|1065.85|1066.52|1063.72|0
1661997600000|2022-09-01 02:00:00|1067.27|1064.47|1066.52|1063.72|1067.77|1064.97|1066.52|1063.72|0
1661997900000|2022-09-01 02:05:00|1066.65|1063.85|1067.77|1064.97|1068.02|1065.22|1066.02|1063.22|0
1661998200000|2022-09-01 02:10:00|1067.65|1064.85|1067.27|1064.47|1068.27|1065.47|1066.02|1063.22|0
1661998500000|2022-09-01 02:15:00|1067.52|1064.72|1067.02|1064.22|1067.52|1064.72|1066.52|1063.72|0
1661998800000|2022-09-01 02:20:00|1066.77|1063.97|1065.52|1062.72|1067.02|1064.22|1065.27|1062.47|0
1661999100000|2022-09-01 02:25:00|1065.27|1062.47|1065.52|1062.72|1065.77|1062.97|1063.27|1060.47|0
1661999400000|2022-09-01 02:30:00|1065.77|1062.97|1068.27|1065.47|1068.65|1065.85|1065.77|1062.97|0
1661999700000|2022-09-01 02:35:00|1067.52|1064.72|1068.77|1065.97|1068.77|1065.97|1067.52|1064.72|0
1662000000000|2022-09-01 02:40:00|1068.52|1065.72|1068.52|1065.72|1069.27|1066.47|1067.77|1064.97|0
1662000300000|2022-09-01 02:45:00|1068.4|1065.6|1068.02|1065.22|1068.77|1065.97|1067.52|1064.72|0
1662000600000|2022-09-01 02:50:00|1067.77|1064.97|1068.52|1065.72|1068.65|1065.85|1067.15|1064.35|0
1662000900000|2022-09-01 02:55:00|1068.65|1065.85|1067.65|1064.85|1069.77|1066.97|1067.65|1064.85|0
1662001200000|2022-09-01 03:00:00|1067.52|1064.72|1068.27|1065.47|1068.27|1065.47|1066.02|1063.22|0
1662001500000|2022-09-01 03:05:00|1068.52|1065.72|1068.52|1065.72|1069.27|1066.47|1067.52|1064.72|0
1662001800000|2022-09-01 03:10:00|1068.65|1065.85|1068.52|1065.72|1069.02|1066.22|1068.02|1065.22|0
1662002100000|2022-09-01 03:15:00|1068.4|1065.6|1068.02|1065.22|1068.77|1065.97|1068.02|1065.22|0
1662002400000|2022-09-01 03:20:00|1068.27|1065.47|1068.02|1065.22|1068.77|1065.97|1068.02|1065.22|0
1662002700000|2022-09-01 03:25:00|1068.27|1065.47|1068.52|1065.72|1069.52|1066.72|1068.27|1065.47|0
1662003000000|2022-09-01 03:30:00|1068.27|1065.47|1067.27|1064.47|1069.27|1066.47|1067.02|1064.22|0
1662003300000|2022-09-01 03:35:00|1067.02|1064.22|1069.27|1066.47|1069.27|1066.47|1067.02|1064.22|0
1662003600000|2022-09-01 03:40:00|1069.02|1066.22|1074.77|1071.97|1074.77|1071.97|1068.27|1065.47|0
1662003900000|2022-09-01 03:45:00|1074.27|1071.47|1074.4|1071.6|1075.27|1072.47|1072.65|1069.85|0
1662004200000|2022-09-01 03:50:00|1074.27|1071.47|1073.27|1070.47|1074.52|1071.72|1072.52|1069.72|0
1662004500000|2022-09-01 03:55:00|1073.65|1070.85|1074.02|1071.22|1074.27|1071.47|1073.02|1070.22|0
1662004800000|2022-09-01 04:00:00|1073.52|1070.72|1072.27|1069.47|1073.77|1070.97|1071.77|1068.97|0
1662005100000|2022-09-01 04:05:00|1072.02|1069.22|1071.77|1068.97|1072.02|1069.22|1071.02|1068.22|0
1662005400000|2022-09-01 04:10:00|1071.52|1068.72|1073.15|1070.35|1074.02|1071.22|1071.27|1068.47|0
1662005700000|2022-09-01 04:15:00|1073.02|1070.22|1072.4|1069.6|1073.52|1070.72|1071.77|1068.97|0
1662006000000|2022-09-01 04:20:00|1072.52|1069.72|1072.77|1069.97|1073.27|1070.47|1072.02|1069.22|0
1662006300000|2022-09-01 04:25:00|1073.02|1070.22|1072.02|1069.22|1073.27|1070.47|1071.52|1068.72|0
1662006600000|2022-09-01 04:30:00|1071.77|1068.97|1071.27|1068.47|1072.52|1069.72|1070.77|1067.97|0
1662006900000|2022-09-01 04:35:00|1071.4|1068.6|1068.77|1065.97|1071.52|1068.72|1068.27|1065.47|0
1662007200000|2022-09-01 04:40:00|1068.65|1065.85|1069.77|1066.97|1070.52|1067.72|1068.52|1065.72|0
1662007500000|2022-09-01 04:45:00|1069.52|1066.72|1066.77|1063.97|1069.77|1066.97|1066.27|1063.47|0
1662007800000|2022-09-01 04:50:00|1066.65|1063.85|1067.02|1064.22|1067.4|1064.6|1066.27|1063.47|0
1662008100000|2022-09-01 04:55:00|1066.77|1063.97|1066.77|1063.97|1067.27|1064.47|1066.52|1063.72|0
1662008400000|2022-09-01 05:00:00|1067.02|1064.22|1069.65|1066.85|1069.77|1066.97|1067.02|1064.22|0
1662008700000|2022-09-01 05:05:00|1069.77|1066.97|1068.02|1065.22|1069.77|1066.97|1066.52|1063.72|0
1662009000000|2022-09-01 05:10:00|1067.9|1065.1|1068.02|1065.22|1068.9|1066.1|1067.52|1064.72|0
1662009300000|2022-09-01 05:15:00|1067.77|1064.97|1067.02|1064.22|1068.02|1065.22|1066.52|1063.72|0
1662009600000|2022-09-01 05:20:00|1067.27|1064.47|1066.77|1063.97|1068.27|1065.47|1066.52|1063.72|0
1662009900000|2022-09-01 05:25:00|1066.52|1063.72|1065.27|1062.47|1067.02|1064.22|1065.02|1062.22|0
1662010200000|2022-09-01 05:30:00|1065.02|1062.22|1066.77|1063.97|1068.02|1065.22|1065.02|1062.22|0
1662010500000|2022-09-01 05:35:00|1066.52|1063.72|1067.4|1064.6|1069.02|1066.22|1066.4|1063.6|0
1662010800000|2022-09-01 05:40:00|1067.52|1064.72|1065.9|1063.1|1067.52|1064.72|1065.02|1062.22|0
1662011100000|2022-09-01 05:45:00|1065.77|1062.97|1070.52|1067.72|1070.77|1067.97|1065.02|1062.22|0
1662011400000|2022-09-01 05:50:00|1070.77|1067.97|1069.02|1066.22|1071.77|1068.97|1067.77|1064.97|0
1662011700000|2022-09-01 05:55:00|1069.15|1066.35|1069.52|1066.72|1069.77|1066.97|1068.52|1065.72|0
1662012000000|2022-09-01 06:00:00|1070.52|1067.72|1071.02|1068.22|1072.02|1069.22|1067.52|1064.72|0
1662012300000|2022-09-01 06:05:00|1071.4|1068.6|1073.27|1070.47|1075.77|1072.97|1071.4|1068.6|0
1662012600000|2022-09-01 06:10:00|1073.02|1070.22|1073.9|1071.1|1076.27|1073.47|1072.4|1069.6|0
1662012900000|2022-09-01 06:15:00|1074.02|1071.22|1076.77|1073.97|1077.27|1074.47|1074.02|1071.22|0
1662013200000|2022-09-01 06:20:00|1077.02|1074.22|1077.27|1074.47|1077.27|1074.47|1074.02|1071.22|0
1662013500000|2022-09-01 06:25:00|1078.27|1075.47|1073.9|1071.1|1079.27|1076.47|1073.52|1070.72|0
1662013800000|2022-09-01 06:30:00|1073.52|1070.72|1071.52|1068.72|1074.15|1071.35|1071.52|1068.72|0
1662014100000|2022-09-01 06:35:00|1071.02|1068.22|1069.27|1066.47|1072.02|1069.22|1069.27|1066.47|0
1662014400000|2022-09-01 06:40:00|1069.52|1066.72|1067.27|1064.47|1069.77|1066.97|1066.27|1063.47|0
1662014700000|2022-09-01 06:45:00|1067.02|1064.22|1066.77|1063.97|1068.27|1065.47|1064.77|1061.97|0
1662015000000|2022-09-01 06:50:00|1066.52|1063.72|1067.65|1064.85|1069.02|1066.22|1066.02|1063.22|0
1662015300000|2022-09-01 06:55:00|1067.52|1064.72|1068.15|1065.35|1068.77|1065.97|1066.52|1063.72|0
1662015600000|2022-09-01 07:00:00|1068.52|1065.72|1067.65|1064.85|1071.52|1068.72|1066.52|1063.72|0
1662015900000|2022-09-01 07:05:00|1067.22|1065.02|1067.72|1065.52|1071.47|1069.27|1065.97|1063.77|0
1662016200000|2022-09-01 07:10:00|1067.47|1065.27|1063.72|1061.52|1068.47|1066.27|1063.47|1061.27|0
1662016500000|2022-09-01 07:15:00|1064.22|1062.02|1068.72|1066.52|1068.97|1066.77|1061.47|1059.27|0
1662016800000|2022-09-01 07:20:00|1068.35|1066.15|1070.72|1068.52|1070.97|1068.77|1066.22|1064.02|0
1662017100000|2022-09-01 07:25:00|1070.47|1068.27|1074.85|1072.65|1074.85|1072.65|1068.72|1066.52|0
1662017400000|2022-09-01 07:30:00|1074.97|1072.77|1074.72|1072.52|1076.97|1074.77|1073.47|1071.27|0
1662017700000|2022-09-01 07:35:00|1074.22|1072.02|1073.72|1071.52|1074.72|1072.52|1070.47|1068.27|0
1662018000000|2022-09-01 07:40:00|1073.6|1071.4|1073.97|1071.77|1076.72|1074.52|1072.85|1070.65|0
1662018300000|2022-09-01 07:45:00|1073.47|1071.27|1069.22|1067.02|1073.72|1071.52|1068.72|1066.52|0
1662018600000|2022-09-01 07:50:00|1069.47|1067.27|1072.22|1070.02|1072.22|1070.02|1069.22|1067.02|0
1662018900000|2022-09-01 07:55:00|1072.1|1069.9|1070.97|1068.77|1072.97|1070.77|1070.47|1068.27|0
1662019200000|2022-09-01 08:00:00|1070.72|1068.52|1069.72|1067.52|1073.97|1071.77|1069.72|1067.52|0
1662019500000|2022-09-01 08:05:00|1069.97|1067.77|1071.97|1069.77|1071.97|1069.77|1067.72|1065.52|0
1662019800000|2022-09-01 08:10:00|1072.47|1070.27|1068.72|1066.52|1073.72|1071.52|1068.22|1066.02|0
1662020100000|2022-09-01 08:15:00|1068.22|1066.02|1071.6|1069.4|1071.72|1069.52|1068.22|1066.02|0
1662020400000|2022-09-01 08:20:00|1071.97|1069.77|1073.72|1071.52|1073.97|1071.77|1070.85|1068.65|0
1662020700000|2022-09-01 08:25:00|1073.97|1071.77|1075.47|1073.27|1075.47|1073.27|1073.22|1071.02|0
1662021000000|2022-09-01 08:30:00|1075.22|1073.02|1077.72|1075.52|1078.22|1076.02|1074.47|1072.27|0
1662021300000|2022-09-01 08:35:00|1076.97|1074.77|1075.22|1073.02|1078.22|1076.02|1075.1|1072.9|0
1662021600000|2022-09-01 08:40:00|1075.1|1072.9|1076.47|1074.27|1076.97|1074.77|1073.97|1071.77|0
1662021900000|2022-09-01 08:45:00|1076.72|1074.52|1078.1|1075.9|1078.97|1076.77|1076.22|1074.02|0
1662022200000|2022-09-01 08:50:00|1078.22|1076.02|1079.72|1077.52|1079.97|1077.77|1077.35|1075.15|0
1662022500000|2022-09-01 08:55:00|1079.47|1077.27|1076.22|1074.02|1079.72|1077.52|1075.97|1073.77|0
1662022800000|2022-09-01 09:00:00|1075.97|1073.77|1073.35|1071.15|1076.47|1074.27|1072.47|1070.27|0
1662023100000|2022-09-01 09:05:00|1073.22|1071.02|1074.22|1072.02|1074.72|1072.52|1072.47|1070.27|0
1662023400000|2022-09-01 09:10:00|1074.1|1071.9|1076.6|1074.4|1076.72|1074.52|1072.47|1070.27|0
1662023700000|2022-09-01 09:15:00|1076.47|1074.27|1077.47|1075.27|1077.72|1075.52|1074.72|1072.52|0
1662024000000|2022-09-01 09:20:00|1077.22|1075.02|1079.47|1077.27|1079.97|1077.77|1077.22|1075.02|0
1662024300000|2022-09-01 09:25:00|1079.22|1077.02|1075.97|1073.77|1079.22|1077.02|1075.72|1073.52|0
1662024600000|2022-09-01 09:30:00|1075.85|1073.65|1077.72|1075.52|1077.72|1075.52|1074.1|1071.9|0
1662024900000|2022-09-01 09:35:00|1077.97|1075.77|1073.97|1071.77|1078.22|1076.02|1073.72|1071.52|0
1662025200000|2022-09-01 09:40:00|1073.72|1071.52|1071.47|1069.27|1074.47|1072.27|1071.47|1069.27|0
1662025500000|2022-09-01 09:45:00|1071.72|1069.52|1069.85|1067.65|1071.72|1069.52|1069.22|1067.02|0
1662025800000|2022-09-01 09:50:00|1069.97|1067.77|1068.72|1066.52|1070.47|1068.27|1068.22|1066.02|0
1662026100000|2022-09-01 09:55:00|1068.85|1066.65|1071.22|1069.02|1071.47|1069.27|1068.72|1066.52|0
1662026400000|2022-09-01 10:00:00|1071.47|1069.27|1071.97|1069.77|1071.97|1069.77|1070.6|1068.4|0
1662026700000|2022-09-01 10:05:00|1071.85|1069.65|1071.47|1069.27|1072.47|1070.27|1070.22|1068.02|0
1662027000000|2022-09-01 10:10:00|1071.22|1069.02|1071.72|1069.52|1072.72|1070.52|1070.72|1068.52|0
1662027300000|2022-09-01 10:15:00|1071.6|1069.4|1073.72|1071.52|1074.22|1072.02|1071.6|1069.4|0
1662027600000|2022-09-01 10:20:00|1073.22|1071.02|1073.97|1071.77|1073.97|1071.77|1070.72|1068.52|0
1662027900000|2022-09-01 10:25:00|1073.85|1071.65|1071.47|1069.27|1074.22|1072.02|1070.47|1068.27|0
1662028200000|2022-09-01 10:30:00|1071.22|1069.02|1073.1|1070.9|1074.22|1072.02|1070.72|1068.52|0
1662028500000|2022-09-01 10:35:00|1073.22|1071.02|1073.85|1071.65|1074.85|1072.65|1072.97|1070.77|0
1662028800000|2022-09-01 10:40:00|1073.97|1071.77|1073.47|1071.27|1075.22|1073.02|1073.47|1071.27|0
1662029100000|2022-09-01 10:45:00|1073.6|1071.4|1073.1|1070.9|1074.72|1072.52|1072.47|1070.27|0
1662029400000|2022-09-01 10:50:00|1072.97|1070.77|1073.22|1071.02|1074.97|1072.77|1072.97|1070.77|0
1662029700000|2022-09-01 10:55:00|1073.47|1071.27|1071.22|1069.02|1074.47|1072.27|1069.97|1067.77|0
1662030000000|2022-09-01 11:00:00|1070.72|1068.52|1069.22|1067.02|1070.97|1068.77|1068.97|1066.77|0
1662030300000|2022-09-01 11:05:00|1069.35|1067.15|1068.97|1066.77|1070.72|1068.52|1068.35|1066.15|0
1662030600000|2022-09-01 11:10:00|1068.72|1066.52|1065.97|1063.77|1070.47|1068.27|1065.35|1063.15|0
1662030900000|2022-09-01 11:15:00|1065.6|1063.4|1063.35|1061.15|1067.22|1065.02|1063.22|1061.02|0
1662031200000|2022-09-01 11:20:00|1063.47|1061.27|1062.72|1060.52|1064.6|1062.4|1062.22|1060.02|0
1662031500000|2022-09-01 11:25:00|1062.47|1060.27|1063.97|1061.77|1064.47|1062.27|1061.72|1059.52|0
1662031800000|2022-09-01 11:30:00|1064.22|1062.02|1058.47|1056.27|1065.47|1063.27|1058.22|1056.02|0
1662032100000|2022-09-01 11:35:00|1058.72|1056.52|1059.22|1057.02|1059.72|1057.52|1057.97|1055.77|0
1662032400000|2022-09-01 11:40:00|1059.47|1057.27|1054.72|1052.52|1059.97|1057.77|1054.72|1052.52|0
1662032700000|2022-09-01 11:45:00|1054.47|1052.27|1057.47|1055.27|1057.72|1055.52|1052.97|1050.77|0
1662033000000|2022-09-01 11:50:00|1057.72|1055.52|1057.72|1055.52|1059.97|1057.77|1057.22|1055.02|0
1662033300000|2022-09-01 11:55:00|1058.1|1055.9|1059.22|1057.02|1059.47|1057.27|1055.72|1053.52|0
1662033600000|2022-09-01 12:00:00|1058.97|1056.77|1058.97|1056.77|1059.47|1057.27|1055.97|1053.77|0
1662033900000|2022-09-01 12:05:00|1059.22|1057.02|1059.35|1057.15|1059.47|1057.27|1057.47|1055.27|0
1662034200000|2022-09-01 12:10:00|1059.22|1057.02|1061.97|1059.77|1062.22|1060.02|1057.47|1055.27|0
1662034500000|2022-09-01 12:15:00|1062.22|1060.02|1063.47|1061.27|1063.97|1061.77|1061.47|1059.27|0
1662034800000|2022-09-01 12:20:00|1063.72|1061.52|1060.6|1058.4|1063.85|1061.65|1060.6|1058.4|0
1662035100000|2022-09-01 12:25:00|1060.22|1058.02|1062.97|1060.77|1064.97|1062.77|1060.22|1058.02|0
1662035400000|2022-09-01 12:30:00|1063.35|1061.15|1069.97|1067.77|1070.72|1068.52|1060.72|1058.52|0
1662035700000|2022-09-01 12:35:00|1069.72|1067.52|1068.97|1066.77|1072.6|1070.4|1067.97|1065.77|0
1662036000000|2022-09-01 12:40:00|1068.72|1066.52|1068.97|1066.77|1070.47|1068.27|1067.72|1065.52|0
1662036300000|2022-09-01 12:45:00|1068.72|1066.52|1067.22|1065.02|1069.47|1067.27|1065.72|1063.52|0
1662036600000|2022-09-01 12:50:00|1067.47|1065.27|1068.97|1066.77|1069.97|1067.77|1065.72|1063.52|0
1662036900000|2022-09-01 12:55:00|1069.22|1067.02|1071.47|1069.27|1071.97|1069.77|1068.22|1066.02|0
1662037200000|2022-09-01 13:00:00|1071.97|1069.77|1074.97|1072.77|1074.97|1072.77|1071.35|1069.15|0
1662037500000|2022-09-01 13:05:00|1074.72|1072.52|1070.47|1068.27|1075.47|1073.27|1067.47|1065.27|0
1662037800000|2022-09-01 13:10:00|1070.72|1068.52|1069.22|1067.02|1071.22|1069.02|1067.97|1065.77|0
1662038100000|2022-09-01 13:15:00|1068.97|1066.77|1067.72|1065.52|1070.47|1068.27|1067.72|1065.52|0
1662038400000|2022-09-01 13:20:00|1067.97|1065.77|1067.72|1065.52|1069.35|1067.15|1067.22|1065.02|0
1662038700000|2022-09-01 13:25:00|1068.72|1066.52|1068.97|1066.77|1071.22|1069.02|1068.22|1066.02|0
1662039000000|2022-09-01 13:30:00|1069.47|1067.27|1076.22|1074.02|1076.22|1074.02|1064.47|1062.27|0
1662039300000|2022-09-01 13:35:00|1076.72|1074.52|1072.22|1070.02|1077.72|1075.52|1070.97|1068.77|0
1662039600000|2022-09-01 13:40:00|1072.47|1070.27|1068.72|1066.52|1072.47|1070.27|1063.72|1061.52|0
1662039900000|2022-09-01 13:45:00|1069.22|1067.02|1071.97|1069.77|1073.97|1071.77|1065.72|1063.52|0
1662040200000|2022-09-01 13:50:00|1072.22|1070.02|1069.97|1067.77|1075.72|1073.52|1069.72|1067.52|0
1662040500000|2022-09-01 13:55:00|1070.85|1068.65|1070.85|1068.65|1078.22|1076.02|1068.97|1066.77|0
1662040800000|2022-09-01 14:00:00|1069.47|1067.27|1084.22|1082.02|1084.97|1082.77|1065.85|1063.65|0
1662041100000|2022-09-01 14:05:00|1084.47|1082.27|1082.22|1080.02|1085.22|1083.02|1079.72|1077.52|0
1662041400000|2022-09-01 14:10:00|1081.97|1079.77|1087.97|1085.77|1088.97|1086.77|1081.72|1079.52|0
1662041700000|2022-09-01 14:15:00|1088.97|1086.77|1088.72|1086.52|1092.22|1090.02|1087.72|1085.52|0
1662042000000|2022-09-01 14:20:00|1088.97|1086.77|1077.47|1075.27|1089.97|1087.77|1077.22|1075.02|0
1662042300000|2022-09-01 14:25:00|1077.22|1075.02|1071.97|1069.77|1077.97|1075.77|1070.72|1068.52|0
1662042600000|2022-09-01 14:30:00|1071.47|1069.27|1078.22|1076.02|1078.47|1076.27|1071.47|1069.27|0
1662042900000|2022-09-01 14:35:00|1078.97|1076.77|1087.72|1085.52|1088.22|1086.02|1075.47|1073.27|0
1662043200000|2022-09-01 14:40:00|1087.97|1085.77|1091.72|1089.52|1093.47|1091.27|1084.72|1082.52|0
1662043500000|2022-09-01 14:45:00|1092.22|1090.02|1095.47|1093.27|1096.47|1094.27|1091.97|1089.77|0
1662043800000|2022-09-01 14:50:00|1095.97|1093.77|1093.97|1091.77|1095.97|1093.77|1088.72|1086.52|0
1662044100000|2022-09-01 14:55:00|1093.22|1091.02|1094.22|1092.02|1095.22|1093.02|1090.72|1088.52|0
1662044400000|2022-09-01 15:00:00|1094.72|1092.52|1095.97|1093.77|1097.47|1095.27|1091.72|1089.52|0
1662044700000|2022-09-01 15:05:00|1095.72|1093.52|1084.97|1082.77|1095.72|1093.52|1081.47|1079.27|0
1662045000000|2022-09-01 15:10:00|1084.47|1082.27|1080.47|1078.27|1084.47|1082.27|1079.22|1077.02|0
1662045300000|2022-09-01 15:15:00|1080.72|1078.52|1080.97|1078.77|1083.22|1081.02|1077.72|1075.52|0
1662045600000|2022-09-01 15:20:00|1080.72|1078.52|1085.72|1083.52|1089.47|1087.27|1080.72|1078.52|0
1662045900000|2022-09-01 15:25:00|1086.22|1084.02|1089.47|1087.27|1091.22|1089.02|1083.72|1081.52|0
1662046200000|2022-09-01 15:30:00|1088.97|1086.77|1078.72|1076.52|1089.47|1087.27|1078.47|1076.27|0
1662046500000|2022-09-01 15:35:00|1077.97|1075.77|1079.47|1077.27|1080.22|1078.02|1071.97|1069.77|0
1662046800000|2022-09-01 15:40:00|1079.97|1077.77|1087.47|1085.27|1087.47|1085.27|1078.72|1076.52|0
1662047100000|2022-09-01 15:45:00|1087.72|1085.52|1084.97|1082.77|1088.72|1086.52|1084.72|1082.52|0
1662047400000|2022-09-01 15:50:00|1084.72|1082.52|1087.47|1085.27|1089.97|1087.77|1083.97|1081.77|0
1662047700000|2022-09-01 15:55:00|1086.72|1084.52|1086.22|1084.02|1091.22|1089.02|1086.22|1084.02|0
1662048000000|2022-09-01 16:00:00|1086.47|1084.27|1080.22|1078.02|1086.47|1084.27|1080.22|1078.02|0
1662048300000|2022-09-01 16:05:00|1081.22|1079.02|1078.47|1076.27|1085.22|1083.02|1077.47|1075.27|0
1662048600000|2022-09-01 16:10:00|1078.97|1076.77|1078.97|1076.77|1082.47|1080.27|1078.97|1076.77|0
1662048900000|2022-09-01 16:15:00|1078.22|1076.02|1078.47|1076.27|1079.97|1077.77|1074.97|1072.77|0
1662049200000|2022-09-01 16:20:00|1077.97|1075.77|1081.22|1079.02|1082.72|1080.52|1077.72|1075.52|0
1662049500000|2022-09-01 16:25:00|1080.97|1078.77|1079.97|1077.77|1083.47|1081.27|1076.72|1074.52|0
1662049800000|2022-09-01 16:30:00|1080.47|1078.27|1079.97|1077.77|1083.47|1081.27|1079.97|1077.77|0
1662050100000|2022-09-01 16:35:00|1079.72|1077.52|1086.97|1084.77|1087.97|1085.77|1079.47|1077.27|0
1662050400000|2022-09-01 16:40:00|1087.72|1085.52|1085.22|1083.02|1088.97|1086.77|1085.22|1083.02|0
1662050700000|2022-09-01 16:45:00|1085.47|1083.27|1085.72|1083.52|1089.22|1087.02|1084.22|1082.02|0
1662051000000|2022-09-01 16:50:00|1085.47|1083.27|1091.72|1089.52|1092.22|1090.02|1085.22|1083.02|0
1662051300000|2022-09-01 16:55:00|1091.22|1089.02|1090.47|1088.27|1094.72|1092.52|1089.47|1087.27|0
1662051600000|2022-09-01 17:00:00|1090.22|1088.02|1087.47|1085.27|1092.72|1090.52|1085.47|1083.27|0
1662051900000|2022-09-01 17:05:00|1087.22|1085.02|1081.22|1079.02|1087.22|1085.02|1081.22|1079.02|0
1662052200000|2022-09-01 17:10:00|1080.97|1078.77|1077.47|1075.27|1083.97|1081.77|1077.1|1074.9|0
1662052500000|2022-09-01 17:15:00|1076.72|1074.52|1077.97|1075.77|1078.72|1076.52|1075.97|1073.77|0
1662052800000|2022-09-01 17:20:00|1077.85|1075.65|1071.47|1069.27|1077.85|1075.65|1071.22|1069.02|0
1662053100000|2022-09-01 17:25:00|1071.97|1069.77|1067.72|1065.52|1073.47|1071.27|1066.97|1064.77|0
1662053400000|2022-09-01 17:30:00|1067.97|1065.77|1068.47|1066.27|1070.97|1068.77|1066.22|1064.02|0
1662053700000|2022-09-01 17:35:00|1068.22|1066.02|1071.72|1069.52|1073.47|1071.27|1067.47|1065.27|0
1662054000000|2022-09-01 17:40:00|1071.22|1069.02|1073.47|1071.27|1074.47|1072.27|1070.97|1068.77|0
1662054300000|2022-09-01 17:45:00|1074.47|1072.27|1076.72|1074.52|1078.97|1076.77|1074.22|1072.02|0
1662054600000|2022-09-01 17:50:00|1075.72|1073.52|1076.72|1074.52|1078.47|1076.27|1075.22|1073.02|0
1662054900000|2022-09-01 17:55:00|1077.22|1075.02|1076.47|1074.27|1078.22|1076.02|1074.72|1072.52|0
1662055200000|2022-09-01 18:00:00|1075.22|1073.02|1071.72|1069.52|1079.22|1077.02|1071.72|1069.52|0
1662055500000|2022-09-01 18:05:00|1070.97|1068.77|1074.47|1072.27|1076.22|1074.02|1069.47|1067.27|0
1662055800000|2022-09-01 18:10:00|1074.22|1072.02|1072.22|1070.02|1077.72|1075.52|1071.47|1069.27|0
1662056100000|2022-09-01 18:15:00|1072.72|1070.52|1069.47|1067.27|1072.72|1070.52|1069.22|1067.02|0
1662056400000|2022-09-01 18:20:00|1069.22|1067.02|1059.47|1057.27|1069.47|1067.27|1057.97|1055.77|0
1662056700000|2022-09-01 18:25:00|1059.22|1057.02|1056.22|1054.02|1059.47|1057.27|1053.72|1051.52|0
1662057000000|2022-09-01 18:30:00|1055.97|1053.77|1052.47|1050.27|1055.97|1053.77|1051.22|1049.02|0
1662057300000|2022-09-01 18:35:00|1052.72|1050.52|1054.97|1052.77|1057.97|1055.77|1047.97|1045.77|0
1662057600000|2022-09-01 18:40:00|1055.22|1053.02|1058.72|1056.52|1059.22|1057.02|1052.72|1050.52|0
1662057900000|2022-09-01 18:45:00|1058.47|1056.27|1060.97|1058.77|1062.47|1060.27|1054.22|1052.02|0
1662058200000|2022-09-01 18:50:00|1060.72|1058.52|1052.97|1050.77|1061.97|1059.77|1052.47|1050.27|0
1662058500000|2022-09-01 18:55:00|1053.47|1051.27|1055.47|1053.27|1057.97|1055.77|1050.97|1048.77|0
1662058800000|2022-09-01 19:00:00|1055.22|1053.02|1055.72|1053.52|1057.47|1055.27|1049.47|1047.27|0
1662059100000|2022-09-01 19:05:00|1055.47|1053.27|1046.22|1044.02|1055.47|1053.27|1044.97|1042.77|0
1662059400000|2022-09-01 19:10:00|1045.97|1043.77|1044.97|1042.77|1049.97|1047.77|1042.72|1040.52|0
1662059700000|2022-09-01 19:15:00|1045.47|1043.27|1052.47|1050.27|1052.47|1050.27|1044.47|1042.27|0
1662060000000|2022-09-01 19:20:00|1052.22|1050.02|1052.22|1050.02|1055.97|1053.77|1048.97|1046.77|0
1662060300000|2022-09-01 19:25:00|1051.97|1049.77|1057.47|1055.27|1057.97|1055.77|1051.97|1049.77|0
1662060600000|2022-09-01 19:30:00|1058.72|1056.52|1059.22|1057.02|1061.47|1059.27|1055.97|1053.77|0
1662060900000|2022-09-01 19:35:00|1059.72|1057.52|1055.47|1053.27|1060.47|1058.27|1052.47|1050.27|0
1662061200000|2022-09-01 19:40:00|1055.72|1053.52|1053.22|1051.02|1057.72|1055.52|1052.22|1050.02|0
1662061500000|2022-09-01 19:45:00|1053.47|1051.27|1056.72|1054.52|1057.72|1055.52|1050.22|1048.02|0
1662061800000|2022-09-01 19:50:00|1054.97|1052.77|1043.97|1041.77|1054.97|1052.77|1043.97|1041.77|0
1662062100000|2022-09-01 19:55:00|1043.72|1041.52|1031.97|1029.77|1043.72|1041.52|1030.72|1028.52|0
1662062400000|2022-09-01 20:00:00|1033.47|1031.27|1034.97|1032.77|1036.22|1034.02|1033.47|1031.27|0
1662062700000|2022-09-01 20:05:00|1034.72|1032.52|1033.72|1031.52|1035.22|1033.02|1033.22|1031.02|0
1662063000000|2022-09-01 20:10:00|1033.97|1031.77|1040.72|1038.52|1041.22|1039.02|1033.97|1031.77|0
1662063300000|2022-09-01 20:15:00|1038.52|1035.72|1035.52|1032.72|1038.77|1035.97|1035.02|1032.22|0
1662063600000|2022-09-01 20:20:00|1035.77|1032.97|1034.27|1031.47|1036.27|1033.47|1034.02|1031.22|0
1662063900000|2022-09-01 20:25:00|1034.52|1031.72|1033.77|1030.97|1035.27|1032.47|1033.27|1030.47|0
1662064200000|2022-09-01 20:30:00|1033.52|1030.72|1034.27|1031.47|1035.27|1032.47|1033.52|1030.72|0
1662064500000|2022-09-01 20:35:00|1034.52|1031.72|1035.02|1032.22|1035.52|1032.72|1034.27|1031.47|0
1662064800000|2022-09-01 20:40:00|1035.27|1032.47|1034.52|1031.72|1035.27|1032.47|1034.02|1031.22|0
1662065100000|2022-09-01 20:45:00|1034.77|1031.97|1033.77|1030.97|1035.02|1032.22|1033.27|1030.47|0
1662065400000|2022-09-01 20:50:00|1033.52|1030.72|1031.52|1028.72|1033.52|1030.72|1031.52|1028.72|0
1662065700000|2022-09-01 20:55:00|1031.77|1028.97|1033.4|1030.6|1033.77|1030.97|1031.77|1028.97|0
1662066000000|2022-09-01 21:00:00|1033.23|1030.43|1033.55|1030.75|1033.74|1030.94|1033.23|1030.43|0
1662066300000|2022-09-01 21:05:00|1033.52|1030.72|1032.86|1030.06|1033.63|1030.83|1032.75|1029.95|0
1662066600000|2022-09-01 21:10:00|1032.82|1030.02|1033.04|1030.24|1033.19|1030.39|1032.39|1029.59|0
1662066900000|2022-09-01 21:15:00|1033.01|1030.21|1032.71|1029.91|1033.04|1030.24|1032.71|1029.91|0
1662067200000|2022-09-01 21:20:00|1032.82|1030.02|1032.39|1029.59|1032.86|1030.06|1032.39|1029.59|0
1662067500000|2022-09-01 21:25:00|1032.32|1029.52|1032.5|1029.7|1032.79|1029.99|1032.32|1029.52|0
1662067800000|2022-09-01 21:30:00|1032.71|1029.91|1032.93|1030.13|1033.23|1030.43|1032.57|1029.77|0
1662068100000|2022-09-01 21:35:00|1032.86|1030.06|1032.9|1030.1|1032.9|1030.1|1032.79|1029.99|0
1662068400000|2022-09-01 21:40:00|1032.86|1030.06|1032.71|1029.91|1033.04|1030.24|1032.64|1029.84|0
1662068700000|2022-09-01 21:45:00|1032.79|1029.99|1032.68|1029.88|1032.82|1030.02|1032.68|1029.88|0
1662069000000|2022-09-01 21:50:00|1032.71|1029.91|1032.43|1029.63|1032.75|1029.95|1032.43|1029.63|0
1662069300000|2022-09-01 21:55:00|1032.71|1029.91|1032.93|1030.13|1033.44|1030.64|1032.57|1029.77|0
1662069600000|2022-09-01 22:00:00|1033.4|1030.6|1029.27|1026.47|1033.4|1030.6|1028.52|1025.72|0
1662069900000|2022-09-01 22:05:00|1029.02|1026.22|1028.02|1025.22|1029.77|1026.97|1027.52|1024.72|0
1662070200000|2022-09-01 22:10:00|1028.27|1025.47|1028.52|1025.72|1028.52|1025.72|1027.27|1024.47|0
1662070500000|2022-09-01 22:15:00|1028.77|1025.97|1031.52|1028.72|1032.15|1029.35|1028.77|1025.97|0
1662070800000|2022-09-01 22:20:00|1031.65|1028.85|1030.77|1027.97|1032.77|1029.97|1030.77|1027.97|0
1662071100000|2022-09-01 22:25:00|1030.52|1027.72|1030.27|1027.47|1030.9|1028.1|1030.02|1027.22|0
1662071400000|2022-09-01 22:30:00|1030.52|1027.72|1033.52|1030.72|1033.52|1030.72|1030.52|1027.72|0
1662071700000|2022-09-01 22:35:00|1033.27|1030.47|1033.77|1030.97|1034.52|1031.72|1033.27|1030.47|0
1662072000000|2022-09-01 22:40:00|1033.52|1030.72|1034.52|1031.72|1036.77|1033.97|1033.52|1030.72|0
1662072300000|2022-09-01 22:45:00|1034.27|1031.47|1033.27|1030.47|1035.02|1032.22|1033.02|1030.22|0
1662072600000|2022-09-01 22:50:00|1033.52|1030.72|1033.77|1030.97|1034.02|1031.22|1033.02|1030.22|0
1662072900000|2022-09-01 22:55:00|1033.52|1030.72|1034.02|1031.22|1034.02|1031.22|1033.27|1030.47|0
1662073200000|2022-09-01 23:00:00|1033.77|1030.97|1035.27|1032.47|1035.77|1032.97|1033.65|1030.85|0
1662073500000|2022-09-01 23:05:00|1035.15|1032.35|1035.02|1032.22|1035.77|1032.97|1034.27|1031.47|0
1662073800000|2022-09-01 23:10:00|1034.9|1032.1|1035.02|1032.22|1035.02|1032.22|1034.27|1031.47|0
1662074100000|2022-09-01 23:15:00|1035.52|1032.72|1035.52|1032.72|1036.02|1033.22|1034.27|1031.47|0
1662074400000|2022-09-01 23:20:00|1035.4|1032.6|1034.77|1031.97|1035.77|1032.97|1034.65|1031.85|0
1662074700000|2022-09-01 23:25:00|1034.65|1031.85|1034.02|1031.22|1035.27|1032.47|1034.02|1031.22|0
1662075000000|2022-09-01 23:30:00|1034.27|1031.47|1036.52|1033.72|1037.02|1034.22|1033.77|1030.97|0
1662075300000|2022-09-01 23:35:00|1036.27|1033.47|1034.15|1031.35|1036.27|1033.47|1033.77|1030.97|0
1662075600000|2022-09-01 23:40:00|1034.27|1031.47|1031.77|1028.97|1034.77|1031.97|1031.52|1028.72|0
1662075900000|2022-09-01 23:45:00|1032.02|1029.22|1033.27|1030.47|1033.77|1030.97|1031.77|1028.97|0
1662076200000|2022-09-01 23:50:00|1033.4|1030.6|1032.27|1029.47|1034.52|1031.72|1031.77|1028.97|0
1662076500000|2022-09-01 23:55:00|1032.52|1029.72|1031.9|1029.1|1032.77|1029.97|1031.52|1028.72|0
1662076800000|2022-09-02 00:00:00|1031.77|1028.97|1034.02|1031.22|1035.27|1032.47|1031.77|1028.97|0
1662077100000|2022-09-02 00:05:00|1034.27|1031.47|1031.52|1028.72|1035.52|1032.72|1031.52|1028.72|0
1662077400000|2022-09-02 00:10:00|1032.02|1029.22|1033.27|1030.47|1033.27|1030.47|1031.27|1028.47|0
1662077700000|2022-09-02 00:15:00|1033.65|1030.85|1036.65|1033.85|1038.02|1035.22|1033.65|1030.85|0
1662078000000|2022-09-02 00:20:00|1036.77|1033.97|1036.27|1033.47|1038.02|1035.22|1035.02|1032.22|0
1662078300000|2022-09-02 00:25:00|1036.4|1033.6|1034.02|1031.22|1036.52|1033.72|1033.52|1030.72|0
1662078600000|2022-09-02 00:30:00|1033.9|1031.1|1036.52|1033.72|1036.52|1033.72|1033.52|1030.72|0
1662078900000|2022-09-02 00:35:00|1036.27|1033.47|1037.02|1034.22|1037.02|1034.22|1035.52|1032.72|0
1662079200000|2022-09-02 00:40:00|1036.77|1033.97|1034.52|1031.72|1036.77|1033.97|1034.02|1031.22|0
1662079500000|2022-09-02 00:45:00|1034.27|1031.47|1036.65|1033.85|1037.02|1034.22|1034.27|1031.47|0
1662079800000|2022-09-02 00:50:00|1036.27|1033.47|1035.27|1032.47|1037.77|1034.97|1034.77|1031.97|0
1662080100000|2022-09-02 00:55:00|1035.52|1032.72|1035.52|1032.72|1036.27|1033.47|1034.27|1031.47|0
1662080400000|2022-09-02 01:00:00|1035.77|1032.97|1034.65|1031.85|1036.15|1033.35|1033.77|1030.97|0
1662080700000|2022-09-02 01:05:00|1034.52|1031.72|1035.52|1032.72|1035.77|1032.97|1033.77|1030.97|0
1662081000000|2022-09-02 01:10:00|1035.27|1032.47|1036.9|1034.1|1037.27|1034.47|1034.27|1031.47|0
1662081300000|2022-09-02 01:15:00|1036.77|1033.97|1035.77|1032.97|1037.27|1034.47|1034.27|1031.47|0
1662081600000|2022-09-02 01:20:00|1035.52|1032.72|1037.02|1034.22|1037.27|1034.47|1035.02|1032.22|0
1662081900000|2022-09-02 01:25:00|1037.27|1034.47|1036.52|1033.72|1037.77|1034.97|1036.27|1033.47|0
1662082200000|2022-09-02 01:30:00|1036.27|1033.47|1037.77|1034.97|1038.52|1035.72|1036.02|1033.22|0
1662082500000|2022-09-02 01:35:00|1037.52|1034.72|1037.02|1034.22|1039.27|1036.47|1035.77|1032.97|0
1662082800000|2022-09-02 01:40:00|1037.27|1034.47|1037.52|1034.72|1037.52|1034.72|1034.77|1031.97|0
1662083100000|2022-09-02 01:45:00|1037.27|1034.47|1038.77|1035.97|1039.02|1036.22|1036.65|1033.85|0
1662083400000|2022-09-02 01:50:00|1039.02|1036.22|1037.02|1034.22|1039.02|1036.22|1036.77|1033.97|0
1662083700000|2022-09-02 01:55:00|1036.77|1033.97|1036.27|1033.47|1037.27|1034.47|1036.27|1033.47|0
1662084000000|2022-09-02 02:00:00|1036.52|1033.72|1037.77|1034.97|1038.27|1035.47|1036.52|1033.72|0
1662084300000|2022-09-02 02:05:00|1037.52|1034.72|1039.02|1036.22|1039.02|1036.22|1037.52|1034.72|0
1662084600000|2022-09-02 02:10:00|1038.77|1035.97|1040.52|1037.72|1040.52|1037.72|1038.52|1035.72|0
1662084900000|2022-09-02 02:15:00|1040.27|1037.47|1041.02|1038.22|1041.77|1038.97|1040.02|1037.22|0
1662085200000|2022-09-02 02:20:00|1041.27|1038.47|1041.52|1038.72|1042.52|1039.72|1040.52|1037.72|0
1662085500000|2022-09-02 02:25:00|1041.77|1038.97|1042.27|1039.47|1043.27|1040.47|1041.52|1038.72|0
1662085800000|2022-09-02 02:30:00|1042.52|1039.72|1040.52|1037.72|1042.52|1039.72|1040.27|1037.47|0
1662086100000|2022-09-02 02:35:00|1040.65|1037.85|1040.77|1037.97|1041.27|1038.47|1040.52|1037.72|0
1662086400000|2022-09-02 02:40:00|1040.52|1037.72|1041.02|1038.22|1041.52|1038.72|1040.52|1037.72|0
1662086700000|2022-09-02 02:45:00|1040.77|1037.97|1039.02|1036.22|1041.02|1038.22|1039.02|1036.22|0
1662087000000|2022-09-02 02:50:00|1038.77|1035.97|1038.77|1035.97|1039.77|1036.97|1038.77|1035.97|0
1662087300000|2022-09-02 02:55:00|1039.02|1036.22|1039.02|1036.22|1039.52|1036.72|1038.52|1035.72|0
1662087600000|2022-09-02 03:00:00|1039.27|1036.47|1037.65|1034.85|1039.52|1036.72|1036.77|1033.97|0
1662087900000|2022-09-02 03:05:00|1037.52|1034.72|1035.77|1032.97|1037.52|1034.72|1035.77|1032.97|0
1662088200000|2022-09-02 03:10:00|1035.52|1032.72|1035.52|1032.72|1037.27|1034.47|1035.52|1032.72|0
1662088500000|2022-09-02 03:15:00|1035.27|1032.47|1036.77|1033.97|1036.77|1033.97|1035.02|1032.22|0
1662088800000|2022-09-02 03:20:00|1036.65|1033.85|1036.77|1033.97|1037.77|1034.97|1036.02|1033.22|0
1662089100000|2022-09-02 03:25:00|1036.52|1033.72|1037.27|1034.47|1038.02|1035.22|1036.52|1033.72|0
1662089400000|2022-09-02 03:30:00|1037.52|1034.72|1036.77|1033.97|1037.52|1034.72|1036.02|1033.22|0
1662089700000|2022-09-02 03:35:00|1037.02|1034.22|1036.65|1033.85|1037.02|1034.22|1036.02|1033.22|0
1662090000000|2022-09-02 03:40:00|1036.52|1033.72|1036.77|1033.97|1037.27|1034.47|1035.77|1032.97|0
1662090300000|2022-09-02 03:45:00|1036.52|1033.72|1036.77|1033.97|1036.77|1033.97|1036.02|1033.22|0
1662090600000|2022-09-02 03:50:00|1036.52|1033.72|1036.27|1033.47|1037.27|1034.47|1036.27|1033.47|0
1662090900000|2022-09-02 03:55:00|1036.52|1033.72|1036.77|1033.97|1037.02|1034.22|1036.02|1033.22|0
1662091200000|2022-09-02 04:00:00|1036.52|1033.72|1035.77|1032.97|1036.77|1033.97|1035.52|1032.72|0
1662091500000|2022-09-02 04:05:00|1036.02|1033.22|1036.27|1033.47|1036.52|1033.72|1035.9|1033.1|0
1662091800000|2022-09-02 04:10:00|1036.15|1033.35|1036.15|1033.35|1036.77|1033.97|1035.77|1032.97|0
1662092100000|2022-09-02 04:15:00|1036.02|1033.22|1032.02|1029.22|1036.02|1033.22|1032.02|1029.22|0
1662092400000|2022-09-02 04:20:00|1032.27|1029.47|1032.02|1029.22|1033.02|1030.22|1031.52|1028.72|0
1662092700000|2022-09-02 04:25:00|1032.27|1029.47|1031.52|1028.72|1032.52|1029.72|1031.27|1028.47|0
1662093000000|2022-09-02 04:30:00|1031.4|1028.6|1032.02|1029.22|1032.52|1029.72|1031.27|1028.47|0
1662093300000|2022-09-02 04:35:00|1031.9|1029.1|1032.27|1029.47|1032.27|1029.47|1031.02|1028.22|0
1662093600000|2022-09-02 04:40:00|1032.15|1029.35|1033.52|1030.72|1033.77|1030.97|1032.15|1029.35|0
1662093900000|2022-09-02 04:45:00|1033.77|1030.97|1034.77|1031.97|1035.02|1032.22|1033.65|1030.85|0
1662094200000|2022-09-02 04:50:00|1034.65|1031.85|1033.52|1030.72|1035.77|1032.97|1033.52|1030.72|0
1662094500000|2022-09-02 04:55:00|1033.27|1030.47|1031.52|1028.72|1033.52|1030.72|1031.52|1028.72|0
1662094800000|2022-09-02 05:00:00|1031.27|1028.47|1031.77|1028.97|1032.77|1029.97|1030.77|1027.97|0
1662095100000|2022-09-02 05:05:00|1032.02|1029.22|1034.02|1031.22|1034.02|1031.22|1031.9|1029.1|0
1662095400000|2022-09-02 05:10:00|1033.77|1030.97|1033.15|1030.35|1034.52|1031.72|1033.15|1030.35|0
1662095700000|2022-09-02 05:15:00|1033.27|1030.47|1035.27|1032.47|1035.65|1032.85|1032.77|1029.97|0
1662096000000|2022-09-02 05:20:00|1035.15|1032.35|1036.52|1033.72|1036.52|1033.72|1034.77|1031.97|0
1662096300000|2022-09-02 05:25:00|1036.77|1033.97|1037.27|1034.47|1037.77|1034.97|1036.27|1033.47|0
1662096600000|2022-09-02 05:30:00|1037.77|1034.97|1038.4|1035.6|1038.52|1035.72|1037.27|1034.47|0
1662096900000|2022-09-02 05:35:00|1038.52|1035.72|1040.65|1037.85|1040.77|1037.97|1038.52|1035.72|0
1662097200000|2022-09-02 05:40:00|1040.77|1037.97|1041.02|1038.22|1041.02|1038.22|1040.02|1037.22|0
1662097500000|2022-09-02 05:45:00|1041.27|1038.47|1041.27|1038.47|1042.27|1039.47|1040.9|1038.1|0
1662097800000|2022-09-02 05:50:00|1041.52|1038.72|1039.52|1036.72|1041.52|1038.72|1039.02|1036.22|0
1662098100000|2022-09-02 05:55:00|1039.77|1036.97|1040.27|1037.47|1042.52|1039.72|1039.52|1036.72|0
1662098400000|2022-09-02 06:00:00|1040.52|1037.72|1044.52|1041.72|1045.77|1042.97|1040.27|1037.47|0
1662098700000|2022-09-02 06:05:00|1044.27|1041.47|1043.52|1040.72|1046.02|1043.22|1042.27|1039.47|0
1662099000000|2022-09-02 06:10:00|1043.77|1040.97|1041.27|1038.47|1043.77|1040.97|1041.02|1038.22|0
1662099300000|2022-09-02 06:15:00|1041.4|1038.6|1041.27|1038.47|1043.27|1040.47|1040.52|1037.72|0
1662099600000|2022-09-02 06:20:00|1041.15|1038.35|1038.52|1035.72|1041.52|1038.72|1038.52|1035.72|0
1662099900000|2022-09-02 06:25:00|1038.77|1035.97|1036.27|1033.47|1038.77|1035.97|1036.27|1033.47|0
1662100200000|2022-09-02 06:30:00|1036.52|1033.72|1033.52|1030.72|1037.02|1034.22|1033.52|1030.72|0
1662100500000|2022-09-02 06:35:00|1033.27|1030.47|1031.9|1029.1|1033.77|1030.97|1031.52|1028.72|0
1662100800000|2022-09-02 06:40:00|1032.02|1029.22|1032.52|1029.72|1034.27|1031.47|1032.02|1029.22|0
1662101100000|2022-09-02 06:45:00|1032.77|1029.97|1030.77|1027.97|1032.77|1029.97|1030.52|1027.72|0
1662101400000|2022-09-02 06:50:00|1031.02|1028.22|1029.27|1026.47|1031.52|1028.72|1029.27|1026.47|0
1662101700000|2022-09-02 06:55:00|1029.02|1026.22|1029.02|1026.22|1031.27|1028.47|1029.02|1026.22|0
1662102000000|2022-09-02 07:00:00|1029.52|1026.72|1036.15|1033.35|1036.65|1033.85|1029.02|1026.22|0
1662102300000|2022-09-02 07:05:00|1035.47|1033.27|1038.97|1036.77|1038.97|1036.77|1033.47|1031.27|0
1662102600000|2022-09-02 07:10:00|1038.6|1036.4|1039.22|1037.02|1039.22|1037.02|1034.72|1032.52|0
1662102900000|2022-09-02 07:15:00|1038.97|1036.77|1042.22|1040.02|1043.22|1041.02|1038.47|1036.27|0
1662103200000|2022-09-02 07:20:00|1042.47|1040.27|1039.72|1037.52|1042.47|1040.27|1037.97|1035.77|0
1662103500000|2022-09-02 07:25:00|1039.22|1037.02|1036.97|1034.77|1040.22|1038.02|1036.97|1034.77|0
1662103800000|2022-09-02 07:30:00|1036.85|1034.65|1040.1|1037.9|1040.22|1038.02|1035.35|1033.15|0
1662104100000|2022-09-02 07:35:00|1041.22|1039.02|1040.22|1038.02|1041.97|1039.77|1039.72|1037.52|0
1662104400000|2022-09-02 07:40:00|1039.97|1037.77|1038.72|1036.52|1040.47|1038.27|1037.72|1035.52|0
1662104700000|2022-09-02 07:45:00|1037.85|1035.65|1038.97|1036.77|1041.22|1039.02|1037.47|1035.27|0
1662105000000|2022-09-02 07:50:00|1038.47|1036.27|1038.72|1036.52|1039.97|1037.77|1037.85|1035.65|0
1662105300000|2022-09-02 07:55:00|1038.47|1036.27|1039.97|1037.77|1040.47|1038.27|1037.72|1035.52|0
1662105600000|2022-09-02 08:00:00|1040.22|1038.02|1034.97|1032.77|1040.35|1038.15|1034.72|1032.52|0
1662105900000|2022-09-02 08:05:00|1035.22|1033.02|1033.47|1031.27|1035.97|1033.77|1033.22|1031.02|0
1662106200000|2022-09-02 08:10:00|1033.22|1031.02|1033.97|1031.77|1034.22|1032.02|1032.72|1030.52|0
1662106500000|2022-09-02 08:15:00|1033.72|1031.52|1032.47|1030.27|1034.47|1032.27|1031.22|1029.02|0
1662106800000|2022-09-02 08:20:00|1032.22|1030.02|1032.72|1030.52|1032.72|1030.52|1029.22|1027.02|0
1662107100000|2022-09-02 08:25:00|1032.47|1030.27|1030.72|1028.52|1032.72|1030.52|1029.97|1027.77|0
1662107400000|2022-09-02 08:30:00|1030.47|1028.27|1031.72|1029.52|1032.47|1030.27|1028.97|1026.77|0
1662107700000|2022-09-02 08:35:00|1031.47|1029.27|1029.22|1027.02|1031.97|1029.77|1028.97|1026.77|0
1662108000000|2022-09-02 08:40:00|1029.35|1027.15|1029.22|1027.02|1029.6|1027.4|1028.47|1026.27|0
1662108300000|2022-09-02 08:45:00|1028.97|1026.77|1027.72|1025.52|1030.97|1028.77|1027.72|1025.52|0
1662108600000|2022-09-02 08:50:00|1027.47|1025.27|1027.97|1025.77|1028.22|1026.02|1026.47|1024.27|0
1662108900000|2022-09-02 08:55:00|1028.22|1026.02|1027.72|1025.52|1030.22|1028.02|1027.47|1025.27|0
1662109200000|2022-09-02 09:00:00|1028.22|1026.02|1030.97|1028.77|1030.97|1028.77|1028.22|1026.02|0
1662109500000|2022-09-02 09:05:00|1031.22|1029.02|1031.35|1029.15|1031.72|1029.52|1029.47|1027.27|0
1662109800000|2022-09-02 09:10:00|1031.47|1029.27|1030.97|1028.77|1031.47|1029.27|1029.47|1027.27|0
1662110100000|2022-09-02 09:15:00|1030.85|1028.65|1031.72|1029.52|1031.72|1029.52|1030.47|1028.27|0
1662110400000|2022-09-02 09:20:00|1031.47|1029.27|1033.22|1031.02|1033.22|1031.02|1031.47|1029.27|0
1662110700000|2022-09-02 09:25:00|1032.72|1030.52|1031.22|1029.02|1032.72|1030.52|1030.22|1028.02|0
1662111000000|2022-09-02 09:30:00|1030.97|1028.77|1033.47|1031.27|1033.72|1031.52|1030.47|1028.27|0
1662111300000|2022-09-02 09:35:00|1033.72|1031.52|1033.47|1031.27|1034.47|1032.27|1033.22|1031.02|0
1662111600000|2022-09-02 09:40:00|1033.22|1031.02|1034.22|1032.02|1034.22|1032.02|1032.22|1030.02|0
1662111900000|2022-09-02 09:45:00|1033.97|1031.77|1033.22|1031.02|1034.22|1032.02|1031.72|1029.52|0
1662112200000|2022-09-02 09:50:00|1033.1|1030.9|1030.97|1028.77|1033.1|1030.9|1030.72|1028.52|0
1662112500000|2022-09-02 09:55:00|1031.22|1029.02|1029.97|1027.77|1031.72|1029.52|1029.97|1027.77|0
1662112800000|2022-09-02 10:00:00|1030.22|1028.02|1029.22|1027.02|1030.47|1028.27|1028.72|1026.52|0
1662113100000|2022-09-02 10:05:00|1028.97|1026.77|1032.72|1030.52|1033.1|1030.9|1028.97|1026.77|0
1662113400000|2022-09-02 10:10:00|1032.97|1030.77|1032.22|1030.02|1033.97|1031.77|1031.47|1029.27|0
1662113700000|2022-09-02 10:15:00|1032.47|1030.27|1034.35|1032.15|1034.35|1032.15|1031.97|1029.77|0
1662114000000|2022-09-02 10:20:00|1034.22|1032.02|1036.22|1034.02|1036.47|1034.27|1033.72|1031.52|0
1662114300000|2022-09-02 10:25:00|1035.97|1033.77|1037.72|1035.52|1037.72|1035.52|1035.72|1033.52|0
1662114600000|2022-09-02 10:30:00|1037.97|1035.77|1039.22|1037.02|1040.97|1038.77|1037.72|1035.52|0
1662114900000|2022-09-02 10:35:00|1039.35|1037.15|1036.97|1034.77|1039.6|1037.4|1036.97|1034.77|0
1662115200000|2022-09-02 10:40:00|1036.72|1034.52|1037.47|1035.27|1037.72|1035.52|1035.22|1033.02|0
1662115500000|2022-09-02 10:45:00|1037.35|1035.15|1036.97|1034.77|1039.72|1037.52|1036.72|1034.52|0
1662115800000|2022-09-02 10:50:00|1037.35|1035.15|1037.22|1035.02|1038.97|1036.77|1036.47|1034.27|0
1662116100000|2022-09-02 10:55:00|1036.97|1034.77|1035.22|1033.02|1037.6|1035.4|1034.6|1032.4|0
1662116400000|2022-09-02 11:00:00|1035.35|1033.15|1036.22|1034.02|1036.47|1034.27|1033.47|1031.27|0
1662116700000|2022-09-02 11:05:00|1036.47|1034.27|1036.22|1034.02|1037.72|1035.52|1034.72|1032.52|0
1662117000000|2022-09-02 11:10:00|1035.97|1033.77|1038.72|1036.52|1040.47|1038.27|1035.47|1033.27|0
1662117300000|2022-09-02 11:15:00|1038.47|1036.27|1036.97|1034.77|1038.47|1036.27|1036.22|1034.02|0
1662117600000|2022-09-02 11:20:00|1037.22|1035.02|1040.22|1038.02|1040.22|1038.02|1037.22|1035.02|0
1662117900000|2022-09-02 11:25:00|1039.97|1037.77|1039.22|1037.02|1040.22|1038.02|1037.47|1035.27|0
1662118200000|2022-09-02 11:30:00|1038.22|1036.02|1037.6|1035.4|1039.72|1037.52|1037.47|1035.27|0
1662118500000|2022-09-02 11:35:00|1037.72|1035.52|1033.47|1031.27|1037.97|1035.77|1033.47|1031.27|0
1662118800000|2022-09-02 11:40:00|1033.72|1031.52|1032.47|1030.27|1034.22|1032.02|1031.72|1029.52|0
1662119100000|2022-09-02 11:45:00|1032.35|1030.15|1031.1|1028.9|1033.97|1031.77|1030.97|1028.77|0
1662119400000|2022-09-02 11:50:00|1031.47|1029.27|1031.47|1029.27|1031.97|1029.77|1030.22|1028.02|0
1662119700000|2022-09-02 11:55:00|1031.22|1029.02|1032.47|1030.27|1033.22|1031.02|1031.22|1029.02|0
1662120000000|2022-09-02 12:00:00|1032.72|1030.52|1032.22|1030.02|1032.72|1030.52|1031.22|1029.02|0
1662120300000|2022-09-02 12:05:00|1032.47|1030.27|1031.47|1029.27|1032.47|1030.27|1029.97|1027.77|0
1662120600000|2022-09-02 12:10:00|1031.22|1029.02|1033.97|1031.77|1033.97|1031.77|1030.97|1028.77|0
1662120900000|2022-09-02 12:15:00|1033.72|1031.52|1033.22|1031.02|1034.47|1032.27|1032.72|1030.52|0
1662121200000|2022-09-02 12:20:00|1032.97|1030.77|1026.47|1024.27|1032.97|1030.77|1026.47|1024.27|0
1662121500000|2022-09-02 12:25:00|1026.72|1024.52|1028.1|1025.9|1030.72|1028.52|1025.97|1023.77|0
1662121800000|2022-09-02 12:30:00|1028.35|1026.15|1006.97|1004.77|1029.6|1027.4|1002.22|1000.02|0
1662122100000|2022-09-02 12:35:00|1006.85|1004.65|1003.72|1001.52|1009.72|1007.52|999.6|997.4|0
1662122400000|2022-09-02 12:40:00|1003.97|1001.77|1016.97|1014.77|1016.97|1014.77|1001.47|999.27|0
1662122700000|2022-09-02 12:45:00|1017.22|1015.02|1014.97|1012.77|1023.72|1021.52|1014.72|1012.52|0
1662123000000|2022-09-02 12:50:00|1015.22|1013.02|1008.47|1006.27|1015.22|1013.02|1008.47|1006.27|0
1662123300000|2022-09-02 12:55:00|1008.72|1006.52|1005.22|1003.02|1009.22|1007.02|1005.22|1003.02|0
1662123600000|2022-09-02 13:00:00|1005.47|1003.27|1003.22|1001.02|1009.22|1007.02|1002.97|1000.77|0
1662123900000|2022-09-02 13:05:00|1002.97|1000.77|997.97|995.77|1004.47|1002.27|997.22|995.02|0
1662124200000|2022-09-02 13:10:00|997.72|995.52|1001.22|999.02|1001.22|999.02|996.22|994.02|0
1662124500000|2022-09-02 13:15:00|1000.97|998.77|994.97|992.77|1001.22|999.02|994.72|992.52|0
1662124800000|2022-09-02 13:20:00|995.22|993.02|995.47|993.27|995.72|993.52|992.22|990.02|0
1662125100000|2022-09-02 13:25:00|995.1|992.9|994.6|992.4|996.47|994.27|993.72|991.52|0
1662125400000|2022-09-02 13:30:00|994.47|992.27|1013.72|1011.52|1014.22|1012.02|994.47|992.27|0
1662125700000|2022-09-02 13:35:00|1014.22|1012.02|1008.22|1006.02|1015.22|1013.02|1006.97|1004.77|0
1662126000000|2022-09-02 13:40:00|1007.97|1005.77|1017.97|1015.77|1021.22|1019.02|1007.97|1005.77|0
1662126300000|2022-09-02 13:45:00|1016.22|1014.02|1013.97|1011.77|1018.72|1016.52|1010.72|1008.52|0
1662126600000|2022-09-02 13:50:00|1013.35|1011.15|1013.22|1011.02|1016.22|1014.02|1006.22|1004.02|0
1662126900000|2022-09-02 13:55:00|1012.47|1010.27|1017.6|1015.4|1017.85|1015.65|1008.72|1006.52|0
1662127200000|2022-09-02 14:00:00|1016.85|1014.65|1025.72|1023.52|1027.47|1025.27|1014.6|1012.4|0
1662127500000|2022-09-02 14:05:00|1025.47|1023.27|1018.72|1016.52|1026.22|1024.02|1016.97|1014.77|0
1662127800000|2022-09-02 14:10:00|1018.22|1016.02|1005.47|1003.27|1018.47|1016.27|1002.97|1000.77|0
1662128100000|2022-09-02 14:15:00|1004.97|1002.77|1002.72|1000.52|1005.47|1003.27|998.97|996.77|0
1662128400000|2022-09-02 14:20:00|1002.47|1000.27|1001.97|999.77|1006.97|1004.77|997.97|995.77|0
1662128700000|2022-09-02 14:25:00|1001.47|999.27|994.22|992.02|1002.22|1000.02|994.22|992.02|0
1662129000000|2022-09-02 14:30:00|994.72|992.52|989.47|987.27|994.72|992.52|987.47|985.27|0
1662129300000|2022-09-02 14:35:00|989.22|987.02|985.72|983.52|989.22|987.02|984.22|982.02|0
1662129600000|2022-09-02 14:40:00|984.97|982.77|985.22|983.02|986.97|984.77|981.97|979.77|0
1662129900000|2022-09-02 14:45:00|984.97|982.77|988.22|986.02|988.97|986.77|984.47|982.27|0
1662130200000|2022-09-02 14:50:00|987.97|985.77|993.72|991.52|993.72|991.52|985.47|983.27|0
1662130500000|2022-09-02 14:55:00|994.22|992.02|993.97|991.77|998.97|996.77|991.22|989.02|0
1662130800000|2022-09-02 15:00:00|992.97|990.77|986.72|984.52|995.72|993.52|986.72|984.52|0
1662131100000|2022-09-02 15:05:00|986.47|984.27|992.47|990.27|993.47|991.27|985.22|983.02|0
1662131400000|2022-09-02 15:10:00|992.22|990.02|988.47|986.27|994.22|992.02|987.97|985.77|0
1662131700000|2022-09-02 15:15:00|988.72|986.52|987.72|985.52|992.97|990.77|987.47|985.27|0
1662132000000|2022-09-02 15:20:00|988.22|986.02|987.72|985.52|989.72|987.52|986.47|984.27|0
1662132300000|2022-09-02 15:25:00|987.6|985.4|988.97|986.77|991.22|989.02|987.6|985.4|0
1662132600000|2022-09-02 15:30:00|988.47|986.27|988.47|986.27|990.22|988.02|984.47|982.27|0
1662132900000|2022-09-02 15:35:00|988.72|986.52|986.72|984.52|990.47|988.27|985.97|983.77|0
1662133200000|2022-09-02 15:40:00|986.47|984.27|992.72|990.52|996.72|994.52|986.47|984.27|0
1662133500000|2022-09-02 15:45:00|992.47|990.27|987.22|985.02|993.22|991.02|985.72|983.52|0
1662133800000|2022-09-02 15:50:00|986.97|984.77|985.22|983.02|987.47|985.27|984.47|982.27|0
1662134100000|2022-09-02 15:55:00|985.47|983.27|986.22|984.02|987.47|985.27|983.97|981.77|0
1662134400000|2022-09-02 16:00:00|985.47|983.27|987.47|985.27|989.22|987.02|983.72|981.52|0
1662134700000|2022-09-02 16:05:00|987.72|985.52|989.72|987.52|990.97|988.77|987.22|985.02|0
1662135000000|2022-09-02 16:10:00|989.97|987.77|992.47|990.27|993.47|991.27|989.47|987.27|0
1662135300000|2022-09-02 16:15:00|993.22|991.02|999.22|997.02|999.22|997.02|992.97|990.77|0
1662135600000|2022-09-02 16:20:00|999.47|997.27|1008.22|1006.02|1012.47|1010.27|997.72|995.52|0
1662135900000|2022-09-02 16:25:00|1008.97|1006.77|1011.72|1009.52|1012.72|1010.52|1007.47|1005.27|0
1662136200000|2022-09-02 16:30:00|1012.22|1010.02|1017.19|1014.55|1020.94|1018.3|1011.19|1008.55|0
1662136500000|2022-09-02 16:35:00|1017.44|1014.8|1021.94|1019.3|1026.44|1023.8|1016.69|1014.05|0
1662136800000|2022-09-02 16:40:00|1021.69|1019.05|1029.19|1026.55|1029.94|1027.3|1021.69|1019.05|0
1662137100000|2022-09-02 16:45:00|1029.69|1027.05|1031.66|1028.58|1033.69|1031.05|1027.16|1024.08|0
1662137400000|2022-09-02 16:50:00|1031.91|1028.83|1032.41|1029.33|1039.91|1036.83|1031.54|1028.46|0
1662137700000|2022-09-02 16:55:00|1032.66|1029.58|1032.66|1029.58|1036.66|1033.58|1029.41|1026.33|0
1662138000000|2022-09-02 17:00:00|1034.66|1031.58|1044.66|1041.58|1050.41|1047.33|1034.66|1031.58|0
1662138300000|2022-09-02 17:05:00|1044.41|1041.33|1048.91|1045.83|1051.16|1048.08|1042.91|1039.83|0
1662138600000|2022-09-02 17:10:00|1048.66|1045.58|1045.91|1042.83|1051.16|1048.08|1045.91|1042.83|0
1662138900000|2022-09-02 17:15:00|1045.41|1042.33|1042.91|1039.83|1051.41|1048.33|1040.66|1037.58|0
1662139200000|2022-09-02 17:20:00|1043.91|1040.83|1061.41|1058.33|1061.41|1058.33|1043.91|1040.83|0
1662139500000|2022-09-02 17:25:00|1060.91|1057.83|1063.91|1060.83|1065.66|1062.58|1060.91|1057.83|0
1662139800000|2022-09-02 17:30:00|1065.16|1062.08|1064.66|1061.58|1067.16|1064.08|1061.41|1058.33|0
1662140100000|2022-09-02 17:35:00|1064.16|1061.08|1062.91|1059.83|1067.91|1064.83|1059.16|1056.08|0
1662140400000|2022-09-02 17:40:00|1063.16|1060.08|1058.16|1055.08|1064.41|1061.33|1057.16|1054.08|0
1662140700000|2022-09-02 17:45:00|1058.91|1055.83|1069.79|1066.71|1069.79|1066.71|1054.66|1051.58|0
1662141000000|2022-09-02 17:50:00|1070.16|1067.08|1070.91|1067.83|1075.91|1072.83|1069.16|1066.08|0
1662141300000|2022-09-02 17:55:00|1071.91|1068.83|1074.91|1071.83|1076.16|1073.08|1071.91|1068.83|0
1662141600000|2022-09-02 18:00:00|1075.41|1072.33|1070.41|1067.33|1075.41|1072.33|1069.16|1066.08|0
1662141900000|2022-09-02 18:05:00|1069.91|1066.83|1067.91|1064.83|1075.91|1072.83|1066.91|1063.83|0
1662142200000|2022-09-02 18:10:00|1067.66|1064.58|1070.69|1068.05|1071.91|1068.83|1065.66|1062.58|0
1662142500000|2022-09-02 18:15:00|1070.94|1068.3|1070.44|1067.8|1073.19|1070.55|1067.44|1064.8|0
1662142800000|2022-09-02 18:20:00|1070.19|1067.55|1069.94|1067.3|1072.44|1069.8|1067.69|1065.05|0
1662143100000|2022-09-02 18:25:00|1069.44|1066.8|1062.19|1059.55|1069.94|1067.3|1060.19|1057.55|0
1662143400000|2022-09-02 18:30:00|1061.44|1058.8|1066.19|1063.55|1067.94|1065.3|1061.44|1058.8|0
1662143700000|2022-09-02 18:35:00|1066.44|1063.8|1060.69|1058.05|1066.94|1064.3|1058.69|1056.05|0
1662144000000|2022-09-02 18:40:00|1060.44|1057.8|1058.69|1056.05|1064.32|1061.68|1058.44|1055.8|0
1662144300000|2022-09-02 18:45:00|1059.19|1056.55|1063.94|1061.3|1064.94|1062.3|1058.69|1056.05|0
1662144600000|2022-09-02 18:50:00|1063.69|1061.05|1066.44|1063.8|1066.69|1064.05|1063.19|1060.55|0
1662144900000|2022-09-02 18:55:00|1066.94|1064.3|1072.19|1069.55|1073.44|1070.8|1066.94|1064.3|0
1662145200000|2022-09-02 19:00:00|1073.19|1070.55|1063.44|1060.8|1073.19|1070.55|1060.94|1058.3|0
1662145500000|2022-09-02 19:05:00|1063.19|1060.55|1063.44|1060.8|1065.44|1062.8|1058.44|1055.8|0
1662145800000|2022-09-02 19:10:00|1064.19|1061.55|1065.44|1062.8|1067.94|1065.3|1061.94|1059.3|0
1662146100000|2022-09-02 19:15:00|1065.69|1063.05|1065.19|1062.55|1067.94|1065.3|1061.69|1059.05|0
1662146400000|2022-09-02 19:20:00|1065.69|1063.05|1075.69|1073.05|1077.94|1075.3|1060.69|1058.05|0
1662146700000|2022-09-02 19:25:00|1076.19|1073.55|1071.94|1069.3|1077.82|1075.18|1070.19|1067.55|0
1662147000000|2022-09-02 19:30:00|1072.44|1069.8|1082.19|1079.55|1082.19|1079.55|1072.44|1069.8|0
1662147300000|2022-09-02 19:35:00|1082.44|1079.8|1089.91|1086.83|1092.41|1089.33|1082.44|1079.8|0
1662147600000|2022-09-02 19:40:00|1089.66|1086.58|1095.16|1092.08|1095.16|1092.08|1089.66|1086.58|0
1662147900000|2022-09-02 19:45:00|1094.54|1091.46|1087.16|1084.08|1094.66|1091.58|1086.66|1083.58|0
1662148200000|2022-09-02 19:50:00|1085.79|1082.71|1079.66|1076.58|1086.16|1083.08|1079.41|1076.33|0
1662148500000|2022-09-02 19:55:00|1078.16|1075.08|1075.16|1072.08|1084.66|1081.58|1073.66|1070.58|0
1662148800000|2022-09-02 20:00:00|1075.66|1072.58|1071.66|1068.58|1076.91|1073.83|1071.66|1068.58|0
1662149100000|2022-09-02 20:05:00|1072.66|1069.58|1072.41|1069.33|1072.66|1069.58|1070.66|1067.58|0
1662149400000|2022-09-02 20:10:00|1072.16|1069.08|1071.72|1069.52|1072.22|1070.02|1069.97|1067.58|0
1662424200000|2022-09-06 00:30:00|1053.47|1051.27|1049.72|1047.52|1053.72|1051.52|1048.72|1046.52|0
1662424500000|2022-09-06 00:35:00|1049.97|1047.77|1051.47|1049.27|1051.72|1049.52|1049.22|1047.02|0
1662424800000|2022-09-06 00:40:00|1051.22|1049.02|1049.22|1047.02|1051.47|1049.27|1049.22|1047.02|0
1662425100000|2022-09-06 00:45:00|1049.47|1047.27|1047.72|1045.52|1050.22|1048.02|1047.22|1045.02|0
1662425400000|2022-09-06 00:50:00|1047.47|1045.27|1047.72|1045.52|1049.22|1047.02|1047.47|1045.27|0
1662425700000|2022-09-06 00:55:00|1047.47|1045.27|1046.72|1044.52|1047.47|1045.27|1044.22|1042.02|0
1662426000000|2022-09-06 01:00:00|1046.6|1044.4|1045.72|1043.52|1047.72|1045.52|1045.22|1043.02|0
1662426300000|2022-09-06 01:05:00|1044.97|1042.77|1045.72|1043.52|1045.97|1043.77|1044.22|1042.02|0
1662426600000|2022-09-06 01:10:00|1045.97|1043.77|1047.22|1045.02|1047.97|1045.77|1045.72|1043.52|0
1662426900000|2022-09-06 01:15:00|1047.47|1045.27|1047.72|1045.52|1047.97|1045.77|1046.47|1044.27|0
1662427200000|2022-09-06 01:20:00|1047.6|1045.4|1048.22|1046.02|1048.47|1046.27|1046.72|1044.52|0
1662427500000|2022-09-06 01:25:00|1048.47|1046.27|1049.47|1047.27|1049.97|1047.77|1048.47|1046.27|0
1662427800000|2022-09-06 01:30:00|1049.22|1047.02|1050.6|1048.4|1050.72|1048.52|1048.47|1046.27|0
1662428100000|2022-09-06 01:35:00|1050.47|1048.27|1050.97|1048.77|1050.97|1048.77|1049.22|1047.02|0
1662428400000|2022-09-06 01:40:00|1050.72|1048.52|1052.22|1050.02|1052.47|1050.27|1050.72|1048.52|0
1662428700000|2022-09-06 01:45:00|1052.47|1050.27|1054.47|1052.27|1054.97|1052.77|1052.22|1050.02|0
1662429000000|2022-09-06 01:50:00|1054.22|1052.02|1055.22|1053.02|1055.72|1053.52|1053.72|1051.52|0
1662429300000|2022-09-06 01:55:00|1055.47|1053.27|1056.47|1054.27|1056.72|1054.52|1055.47|1053.27|0
1662429600000|2022-09-06 02:00:00|1056.22|1054.02|1055.72|1053.52|1056.72|1054.52|1054.47|1052.27|0
1662429900000|2022-09-06 02:05:00|1055.47|1053.27|1060.47|1058.27|1060.47|1058.27|1055.47|1053.27|0
1662430200000|2022-09-06 02:10:00|1060.22|1058.02|1057.72|1055.52|1060.47|1058.27|1057.72|1055.52|0
1662430500000|2022-09-06 02:15:00|1057.6|1055.4|1057.72|1055.52|1058.97|1056.77|1056.72|1054.52|0
1662430800000|2022-09-06 02:20:00|1057.97|1055.77|1058.47|1056.27|1059.72|1057.52|1057.47|1055.27|0
1662431100000|2022-09-06 02:25:00|1058.72|1056.52|1057.97|1055.77|1058.72|1056.52|1056.72|1054.52|0
1662431400000|2022-09-06 02:30:00|1058.22|1056.02|1058.72|1056.52|1060.47|1058.27|1057.47|1055.27|0
1662431700000|2022-09-06 02:35:00|1058.47|1056.27|1055.97|1053.77|1058.47|1056.27|1055.47|1053.27|0
1662432000000|2022-09-06 02:40:00|1055.22|1053.02|1054.47|1052.27|1056.22|1054.02|1053.72|1051.52|0
1662432300000|2022-09-06 02:45:00|1054.72|1052.52|1055.47|1053.27|1055.97|1053.77|1054.47|1052.27|0
1662432600000|2022-09-06 02:50:00|1055.35|1053.15|1053.72|1051.52|1055.85|1053.65|1053.72|1051.52|0
1662432900000|2022-09-06 02:55:00|1053.97|1051.77|1054.47|1052.27|1054.97|1052.77|1053.72|1051.52|0
1662433200000|2022-09-06 03:00:00|1054.22|1052.02|1056.72|1054.52|1057.1|1054.9|1053.97|1051.77|0
1662433500000|2022-09-06 03:05:00|1056.97|1054.77|1057.22|1055.02|1057.72|1055.52|1056.22|1054.02|0
1662433800000|2022-09-06 03:10:00|1057.47|1055.27|1058.97|1056.77|1059.1|1056.9|1056.47|1054.27|0
1662434100000|2022-09-06 03:15:00|1059.22|1057.02|1058.22|1056.02|1059.47|1057.27|1057.97|1055.77|0
1662434400000|2022-09-06 03:20:00|1057.97|1055.77|1058.22|1056.02|1058.47|1056.27|1056.97|1054.77|0
1662434700000|2022-09-06 03:25:00|1058.1|1055.9|1056.72|1054.52|1058.1|1055.9|1056.22|1054.02|0
1662435000000|2022-09-06 03:30:00|1056.97|1054.77|1057.97|1055.77|1057.97|1055.77|1056.72|1054.52|0
1662435300000|2022-09-06 03:35:00|1057.72|1055.52|1057.47|1055.27|1058.22|1056.02|1057.22|1055.02|0
1662435600000|2022-09-06 03:40:00|1057.72|1055.52|1060.22|1058.02|1060.22|1058.02|1057.72|1055.52|0
1662435900000|2022-09-06 03:45:00|1060.97|1058.77|1062.47|1060.27|1062.47|1060.27|1059.1|1056.9|0
1662436200000|2022-09-06 03:50:00|1062.22|1060.02|1062.22|1060.02|1063.22|1061.02|1061.72|1059.52|0
1662436500000|2022-09-06 03:55:00|1061.97|1059.77|1061.22|1059.02|1062.47|1060.27|1060.97|1058.77|0
1662436800000|2022-09-06 04:00:00|1061.47|1059.27|1060.72|1058.52|1061.47|1059.27|1060.22|1058.02|0
1662437100000|2022-09-06 04:05:00|1060.47|1058.27|1060.47|1058.27|1060.72|1058.52|1059.97|1057.77|0
1662437400000|2022-09-06 04:10:00|1060.72|1058.52|1060.65|1057.85|1061.27|1058.77|1060.47|1057.72|0
1662437700000|2022-09-06 04:15:00|1060.77|1057.97|1061.52|1058.72|1061.77|1058.97|1060.52|1057.72|0
1662438000000|2022-09-06 04:20:00|1061.77|1058.97|1059.52|1056.72|1061.77|1058.97|1059.02|1056.22|0
1662438300000|2022-09-06 04:25:00|1059.4|1056.6|1058.77|1055.97|1060.02|1057.22|1058.52|1055.72|0
1662438600000|2022-09-06 04:30:00|1058.52|1055.72|1059.77|1056.97|1060.15|1057.35|1058.52|1055.72|0
1662438900000|2022-09-06 04:35:00|1060.02|1057.22|1059.52|1056.72|1060.02|1057.22|1058.9|1056.1|0
1662439200000|2022-09-06 04:40:00|1059.4|1056.6|1060.02|1057.22|1060.02|1057.22|1058.77|1055.97|0
1662439500000|2022-09-06 04:45:00|1060.27|1057.47|1061.52|1058.72|1061.9|1059.1|1059.52|1056.72|0
1662439800000|2022-09-06 04:50:00|1061.27|1058.47|1061.15|1058.35|1062.02|1059.22|1060.52|1057.72|0
1662440100000|2022-09-06 04:55:00|1061.02|1058.22|1063.52|1060.72|1064.27|1061.47|1060.77|1057.97|0
1662440400000|2022-09-06 05:00:00|1063.77|1060.97|1065.27|1062.47|1065.27|1062.47|1063.02|1060.22|0
1662440700000|2022-09-06 05:05:00|1065.02|1062.22|1064.77|1061.97|1065.27|1062.47|1064.02|1061.22|0
1662441000000|2022-09-06 05:10:00|1064.65|1061.85|1064.27|1061.47|1065.9|1063.1|1064.02|1061.22|0
1662441300000|2022-09-06 05:15:00|1064.02|1061.22|1064.52|1061.72|1065.02|1062.22|1063.77|1060.97|0
1662441600000|2022-09-06 05:20:00|1064.77|1061.97|1063.02|1060.22|1065.52|1062.72|1062.77|1059.97|0
1662441900000|2022-09-06 05:25:00|1062.77|1059.97|1063.9|1061.1|1064.52|1061.72|1062.77|1059.97|0
1662442200000|2022-09-06 05:30:00|1063.77|1060.97|1064.77|1061.97|1065.52|1062.72|1063.77|1060.97|0
1662442500000|2022-09-06 05:35:00|1064.65|1061.85|1061.02|1058.22|1064.65|1061.85|1060.77|1057.97|0
1662442800000|2022-09-06 05:40:00|1061.27|1058.47|1061.52|1058.72|1062.27|1059.47|1061.02|1058.22|0
1662443100000|2022-09-06 05:45:00|1061.77|1058.97|1060.9|1058.1|1062.02|1059.22|1060.27|1057.47|0
1662443400000|2022-09-06 05:50:00|1061.02|1058.22|1061.65|1058.85|1062.02|1059.22|1060.02|1057.22|0
1662443700000|2022-09-06 05:55:00|1061.77|1058.97|1064.02|1061.22|1064.02|1061.22|1061.02|1058.22|0
1662444000000|2022-09-06 06:00:00|1064.27|1061.47|1064.02|1061.22|1066.27|1063.47|1061.52|1058.72|0
1662444300000|2022-09-06 06:05:00|1063.77|1060.97|1063.52|1060.72|1065.02|1062.22|1062.77|1059.97|0
1662444600000|2022-09-06 06:10:00|1063.27|1060.47|1061.02|1058.22|1065.02|1062.22|1060.77|1057.97|0
1662444900000|2022-09-06 06:15:00|1060.77|1057.97|1062.02|1059.22|1063.27|1060.47|1060.52|1057.72|0
1662445200000|2022-09-06 06:20:00|1061.77|1058.97|1059.4|1056.6|1062.77|1059.97|1058.77|1055.97|0
1662445500000|2022-09-06 06:25:00|1059.27|1056.47|1058.02|1055.22|1059.52|1056.72|1057.52|1054.72|0
1662445800000|2022-09-06 06:30:00|1057.77|1054.97|1056.27|1053.47|1058.27|1055.47|1055.02|1052.22|0
1662446100000|2022-09-06 06:35:00|1056.02|1053.22|1057.52|1054.72|1058.02|1055.22|1054.77|1051.97|0
1662446400000|2022-09-06 06:40:00|1057.27|1054.47|1056.77|1053.97|1057.52|1054.72|1056.27|1053.47|0
1662446700000|2022-09-06 06:45:00|1056.65|1053.85|1057.52|1054.72|1058.15|1055.35|1056.27|1053.47|0
1662447000000|2022-09-06 06:50:00|1057.77|1054.97|1058.77|1055.97|1059.27|1056.47|1057.52|1054.72|0
1662447300000|2022-09-06 06:55:00|1058.27|1055.47|1056.27|1053.47|1058.77|1055.97|1056.27|1053.47|0
1662447600000|2022-09-06 07:00:00|1057.52|1054.72|1052.77|1049.97|1058.52|1055.72|1050.77|1047.97|0
1662447900000|2022-09-06 07:05:00|1051.97|1049.77|1049.97|1047.77|1052.85|1050.65|1048.47|1046.27|0
1662448200000|2022-09-06 07:10:00|1048.97|1046.77|1046.47|1044.27|1050.47|1048.27|1044.97|1042.77|0
1662448500000|2022-09-06 07:15:00|1046.72|1044.52|1047.72|1045.52|1047.97|1045.77|1041.22|1039.02|0
1662448800000|2022-09-06 07:20:00|1047.35|1045.15|1042.47|1040.27|1047.47|1045.27|1040.97|1038.77|0
1662449100000|2022-09-06 07:25:00|1042.22|1040.02|1040.72|1038.52|1044.1|1041.9|1039.97|1037.77|0
1662449400000|2022-09-06 07:30:00|1040.47|1038.27|1044.72|1042.52|1044.72|1042.52|1040.47|1038.27|0
1662449700000|2022-09-06 07:35:00|1044.22|1042.02|1046.35|1044.15|1046.72|1044.52|1043.22|1041.02|0
1662450000000|2022-09-06 07:40:00|1046.47|1044.27|1047.22|1045.02|1047.47|1045.27|1043.72|1041.52|0
1662450300000|2022-09-06 07:45:00|1047.47|1045.27|1048.47|1046.27|1048.72|1046.52|1046.72|1044.52|0
1662450600000|2022-09-06 07:50:00|1048.6|1046.4|1049.97|1047.77|1050.72|1048.52|1047.47|1045.27|0
1662450900000|2022-09-06 07:55:00|1050.47|1048.27|1049.22|1047.02|1050.72|1048.52|1048.47|1046.27|0
1662451200000|2022-09-06 08:00:00|1048.97|1046.77|1050.97|1048.77|1051.97|1049.77|1048.72|1046.52|0
1662451500000|2022-09-06 08:05:00|1051.22|1049.02|1055.97|1053.77|1056.47|1054.27|1050.47|1048.27|0
1662451800000|2022-09-06 08:10:00|1056.22|1054.02|1057.22|1055.02|1059.22|1057.02|1055.97|1053.77|0
1662452100000|2022-09-06 08:15:00|1056.97|1054.77|1056.47|1054.27|1059.47|1057.27|1056.47|1054.27|0
1662452400000|2022-09-06 08:20:00|1056.72|1054.52|1058.97|1056.77|1059.22|1057.02|1055.22|1053.02|0
1662452700000|2022-09-06 08:25:00|1058.72|1056.52|1055.97|1053.77|1058.85|1056.65|1055.47|1053.27|0
1662453000000|2022-09-06 08:30:00|1055.72|1053.52|1057.47|1055.27|1058.22|1056.02|1054.97|1052.77|0
1662453300000|2022-09-06 08:35:00|1057.22|1055.02|1055.97|1053.77|1058.97|1056.77|1055.72|1053.52|0
1662453600000|2022-09-06 08:40:00|1055.85|1053.65|1054.22|1052.02|1055.97|1053.77|1052.72|1050.52|0
1662453900000|2022-09-06 08:45:00|1054.35|1052.15|1054.47|1052.27|1054.47|1052.27|1052.22|1050.02|0
1662454200000|2022-09-06 08:50:00|1054.22|1052.02|1051.97|1049.77|1055.47|1053.27|1051.72|1049.52|0
1662454500000|2022-09-06 08:55:00|1051.72|1049.52|1050.72|1048.52|1052.72|1050.52|1050.6|1048.4|0
1662454800000|2022-09-06 09:00:00|1050.6|1048.4|1057.47|1055.27|1057.72|1055.52|1050.6|1048.4|0
1662455100000|2022-09-06 09:05:00|1057.85|1055.65|1059.6|1057.4|1060.22|1058.02|1055.97|1053.77|0
1662455400000|2022-09-06 09:10:00|1059.47|1057.27|1060.22|1058.02|1061.35|1059.15|1058.47|1056.27|0
1662455700000|2022-09-06 09:15:00|1060.6|1058.4|1057.47|1055.27|1060.72|1058.52|1057.22|1055.02|0
1662456000000|2022-09-06 09:20:00|1057.72|1055.52|1055.72|1053.52|1059.22|1057.02|1055.47|1053.27|0
1662456300000|2022-09-06 09:25:00|1055.47|1053.27|1053.72|1051.52|1056.47|1054.27|1053.1|1050.9|0
1662456600000|2022-09-06 09:30:00|1053.97|1051.77|1052.97|1050.77|1055.72|1053.52|1052.47|1050.27|0
1662456900000|2022-09-06 09:35:00|1053.22|1051.02|1052.72|1050.52|1053.72|1051.52|1052.35|1050.15|0
1662457200000|2022-09-06 09:40:00|1052.85|1050.65|1053.97|1051.77|1054.22|1052.02|1050.22|1048.02|0
1662457500000|2022-09-06 09:45:00|1054.22|1052.02|1055.22|1053.02|1055.22|1053.02|1052.22|1050.02|0
1662457800000|2022-09-06 09:50:00|1054.97|1052.77|1051.97|1049.77|1054.97|1052.77|1050.97|1048.77|0
1662458100000|2022-09-06 09:55:00|1051.72|1049.52|1051.47|1049.27|1052.72|1050.52|1050.97|1048.77|0
1662458400000|2022-09-06 10:00:00|1051.85|1049.65|1052.22|1050.02|1053.47|1051.27|1051.22|1049.02|0
1662458700000|2022-09-06 10:05:00|1051.97|1049.77|1051.35|1049.15|1052.22|1050.02|1050.72|1048.52|0
1662459000000|2022-09-06 10:10:00|1051.1|1048.9|1046.97|1044.77|1052.22|1050.02|1046.97|1044.77|0
1662459300000|2022-09-06 10:15:00|1047.22|1045.02|1044.72|1042.52|1047.72|1045.52|1043.47|1041.27|0
1662459600000|2022-09-06 10:20:00|1044.35|1042.15|1041.47|1039.27|1045.72|1043.52|1040.97|1038.77|0
1662459900000|2022-09-06 10:25:00|1041.22|1039.02|1042.47|1040.27|1043.72|1041.52|1038.72|1036.52|0
1662460200000|2022-09-06 10:30:00|1042.22|1040.02|1045.72|1043.52|1046.47|1044.27|1042.22|1040.02|0
1662460500000|2022-09-06 10:35:00|1045.47|1043.27|1046.35|1044.15|1046.47|1044.27|1044.47|1042.27|0
1662460800000|2022-09-06 10:40:00|1046.47|1044.27|1046.97|1044.77|1047.72|1045.52|1045.22|1043.02|0
1662461100000|2022-09-06 10:45:00|1047.22|1045.02|1048.22|1046.02|1048.35|1046.15|1045.47|1043.27|0
1662461400000|2022-09-06 10:50:00|1048.35|1046.15|1049.72|1047.52|1050.22|1048.02|1047.72|1045.52|0
1662461700000|2022-09-06 10:55:00|1049.47|1047.27|1048.72|1046.52|1049.97|1047.77|1047.97|1045.77|0
1662462000000|2022-09-06 11:00:00|1049.22|1047.02|1048.97|1046.77|1049.97|1047.77|1047.97|1045.77|0
1662462300000|2022-09-06 11:05:00|1049.22|1047.02|1048.22|1046.02|1050.97|1048.77|1048.22|1046.02|0
1662462600000|2022-09-06 11:10:00|1047.97|1045.77|1048.72|1046.52|1049.22|1047.02|1047.47|1045.27|0
1662462900000|2022-09-06 11:15:00|1048.97|1046.77|1049.22|1047.02|1049.72|1047.52|1048.22|1046.02|0
1662463200000|2022-09-06 11:20:00|1049.47|1047.27|1053.22|1051.02|1053.97|1051.77|1048.47|1046.27|0
1662463500000|2022-09-06 11:25:00|1053.47|1051.27|1052.22|1050.02|1053.47|1051.27|1050.35|1048.15|0
1662463800000|2022-09-06 11:30:00|1052.97|1050.77|1053.22|1051.02|1054.47|1052.27|1051.47|1049.27|0
1662464100000|2022-09-06 11:35:00|1053.47|1051.27|1057.47|1055.27|1057.72|1055.52|1053.22|1051.02|0
1662464400000|2022-09-06 11:40:00|1057.72|1055.52|1056.22|1054.02|1059.47|1057.27|1055.97|1053.77|0
1662464700000|2022-09-06 11:45:00|1055.97|1053.77|1057.97|1055.77|1058.72|1056.52|1055.47|1053.27|0
1662465000000|2022-09-06 11:50:00|1058.47|1056.27|1055.22|1053.02|1059.72|1057.52|1054.72|1052.52|0
1662465300000|2022-09-06 11:55:00|1054.97|1052.77|1052.22|1050.02|1054.97|1052.77|1051.47|1049.27|0
1662465600000|2022-09-06 12:00:00|1052.1|1049.9|1049.22|1047.02|1052.1|1049.9|1048.97|1046.77|0
1662465900000|2022-09-06 12:05:00|1048.97|1046.77|1045.47|1043.27|1050.47|1048.27|1045.47|1043.27|0
1662466200000|2022-09-06 12:10:00|1045.72|1043.52|1046.47|1044.27|1047.22|1045.02|1045.22|1043.02|0
1662466500000|2022-09-06 12:15:00|1046.35|1044.15|1049.97|1047.77|1049.97|1047.77|1046.22|1044.02|0
1662466800000|2022-09-06 12:20:00|1049.47|1047.27|1050.22|1048.02|1050.97|1048.77|1048.47|1046.27|0
1662467100000|2022-09-06 12:25:00|1049.97|1047.77|1053.97|1051.77|1053.97|1051.77|1048.97|1046.77|0
1662467400000|2022-09-06 12:30:00|1053.72|1051.52|1054.72|1052.52|1055.22|1053.02|1052.47|1050.27|0
1662467700000|2022-09-06 12:35:00|1054.97|1052.77|1051.97|1049.77|1054.97|1052.77|1051.47|1049.27|0
1662468000000|2022-09-06 12:40:00|1052.22|1050.02|1051.47|1049.27|1052.72|1050.52|1049.72|1047.52|0
1662468300000|2022-09-06 12:45:00|1051.22|1049.02|1050.97|1048.77|1053.97|1051.77|1050.47|1048.27|0
1662468600000|2022-09-06 12:50:00|1050.6|1048.4|1051.72|1049.52|1052.72|1050.52|1049.72|1047.52|0
1662468900000|2022-09-06 12:55:00|1051.47|1049.27|1053.72|1051.52|1053.72|1051.52|1050.97|1048.77|0
1662469200000|2022-09-06 13:00:00|1053.47|1051.27|1053.72|1051.52|1054.22|1052.02|1049.72|1047.52|0
1662469500000|2022-09-06 13:05:00|1054.22|1052.02|1055.6|1053.4|1057.22|1055.02|1052.72|1050.52|0
1662469800000|2022-09-06 13:10:00|1055.72|1053.52|1055.22|1053.02|1057.1|1054.9|1054.72|1052.52|0
1662470100000|2022-09-06 13:15:00|1055.47|1053.27|1053.47|1051.27|1056.22|1054.02|1052.97|1050.77|0
1662470400000|2022-09-06 13:20:00|1053.72|1051.52|1056.22|1054.02|1057.47|1055.27|1053.47|1051.27|0
1662470700000|2022-09-06 13:25:00|1056.97|1054.77|1067.97|1065.77|1068.47|1066.27|1056.97|1054.77|0
1662471000000|2022-09-06 13:30:00|1067.47|1065.27|1066.22|1064.02|1067.47|1065.27|1057.22|1055.02|0
1662471300000|2022-09-06 13:35:00|1066.97|1064.77|1073.72|1071.52|1073.97|1071.77|1061.97|1059.77|0
1662471600000|2022-09-06 13:40:00|1073.97|1071.77|1074.85|1072.65|1077.97|1075.77|1071.22|1069.02|0
1662471900000|2022-09-06 13:45:00|1075.47|1073.27|1081.47|1079.27|1083.47|1081.27|1072.35|1070.15|0
1662472200000|2022-09-06 13:50:00|1082.72|1080.52|1090.85|1088.65|1091.22|1089.02|1081.47|1079.27|0
1662472500000|2022-09-06 13:55:00|1090.97|1088.77|1081.97|1079.77|1092.97|1090.77|1081.97|1079.77|0
1662472800000|2022-09-06 14:00:00|1085.35|1083.15|1102.22|1100.02|1108.22|1106.02|1083.1|1080.9|0
1662473100000|2022-09-06 14:05:00|1102.47|1100.27|1104.47|1102.27|1107.22|1105.02|1100.72|1098.52|0
1662473400000|2022-09-06 14:10:00|1105.22|1103.02|1105.22|1103.02|1114.47|1112.27|1104.22|1102.02|0
1662473700000|2022-09-06 14:15:00|1105.72|1103.52|1104.47|1102.27|1110.97|1108.77|1103.22|1101.02|0
1662474000000|2022-09-06 14:20:00|1104.72|1102.52|1107.22|1105.02|1111.97|1109.77|1103.72|1101.52|0
1662474300000|2022-09-06 14:25:00|1107.47|1105.27|1093.72|1091.52|1109.47|1107.27|1092.47|1090.27|0
1662474600000|2022-09-06 14:30:00|1094.47|1092.27|1096.97|1094.77|1099.97|1097.77|1094.47|1092.27|0
1662474900000|2022-09-06 14:35:00|1096.22|1094.02|1086.47|1084.27|1101.47|1099.27|1085.97|1083.77|0
1662475200000|2022-09-06 14:40:00|1086.22|1084.02|1079.72|1077.52|1086.47|1084.27|1075.97|1073.77|0
1662475500000|2022-09-06 14:45:00|1079.97|1077.77|1080.47|1078.27|1083.47|1081.27|1076.22|1074.02|0
1662475800000|2022-09-06 14:50:00|1080.97|1078.77|1072.97|1070.77|1080.97|1078.77|1066.47|1064.27|0
1662476100000|2022-09-06 14:55:00|1073.22|1071.02|1066.72|1064.52|1073.22|1071.02|1061.72|1059.52|0
1662476400000|2022-09-06 15:00:00|1067.22|1065.02|1068.72|1066.52|1072.47|1070.27|1066.72|1064.52|0
1662476700000|2022-09-06 15:05:00|1068.47|1066.27|1063.47|1061.27|1070.97|1068.77|1057.97|1055.77|0
1662477000000|2022-09-06 15:10:00|1063.22|1061.02|1067.47|1065.27|1070.47|1068.27|1062.22|1060.02|0
1662477300000|2022-09-06 15:15:00|1066.97|1064.77|1072.72|1070.52|1073.47|1071.27|1065.97|1063.77|0
1662477600000|2022-09-06 15:20:00|1072.97|1070.77|1070.22|1068.02|1075.47|1073.27|1067.97|1065.77|0
1662477900000|2022-09-06 15:25:00|1070.47|1068.27|1077.22|1075.02|1079.22|1077.02|1067.22|1065.02|0
1662478200000|2022-09-06 15:30:00|1077.97|1075.77|1069.97|1067.77|1079.97|1077.77|1063.22|1061.02|0
1662478500000|2022-09-06 15:35:00|1069.22|1067.02|1072.47|1070.27|1075.72|1073.52|1065.97|1063.77|0
1662478800000|2022-09-06 15:40:00|1071.97|1069.77|1065.97|1063.77|1073.47|1071.27|1059.22|1057.02|0
1662479100000|2022-09-06 15:45:00|1065.22|1063.02|1069.85|1067.65|1070.47|1068.27|1062.47|1060.27|0
1662479400000|2022-09-06 15:50:00|1069.72|1067.52|1063.72|1061.52|1070.47|1068.27|1061.22|1059.02|0
1662479700000|2022-09-06 15:55:00|1064.47|1062.27|1064.22|1062.02|1064.97|1062.77|1061.22|1059.02|0
1662480000000|2022-09-06 16:00:00|1063.97|1061.77|1063.47|1061.27|1066.72|1064.52|1061.22|1059.02|0
1662480300000|2022-09-06 16:05:00|1065.22|1063.02|1076.72|1074.52|1077.72|1075.52|1061.22|1059.02|0
1662480600000|2022-09-06 16:10:00|1076.47|1074.27|1076.97|1074.77|1079.47|1077.27|1075.22|1073.02|0
1662480900000|2022-09-06 16:15:00|1077.47|1075.27|1085.72|1083.52|1086.72|1084.52|1076.47|1074.27|0
1662481200000|2022-09-06 16:20:00|1085.97|1083.77|1090.47|1088.27|1091.72|1089.52|1084.22|1082.02|0
1662481500000|2022-09-06 16:25:00|1090.22|1088.02|1086.97|1084.77|1093.97|1091.77|1086.22|1084.02|0
1662481800000|2022-09-06 16:30:00|1087.22|1085.02|1088.97|1086.77|1089.72|1087.52|1084.72|1082.52|0
1662482100000|2022-09-06 16:35:00|1088.72|1086.52|1087.72|1085.52|1088.97|1086.77|1084.97|1082.77|0
1662482400000|2022-09-06 16:40:00|1086.97|1084.77|1080.22|1078.02|1091.47|1089.27|1079.97|1077.77|0
1662482700000|2022-09-06 16:45:00|1080.47|1078.27|1081.47|1079.27|1084.47|1082.27|1079.47|1077.27|0
1662483000000|2022-09-06 16:50:00|1080.97|1078.77|1081.47|1079.27|1086.22|1084.02|1079.72|1077.52|0
1662483300000|2022-09-06 16:55:00|1080.97|1078.77|1081.97|1079.77|1083.22|1081.02|1077.97|1075.77|0
1662483600000|2022-09-06 17:00:00|1082.47|1080.27|1087.97|1085.77|1089.97|1087.77|1081.72|1079.52|0
1662483900000|2022-09-06 17:05:00|1087.72|1085.52|1100.47|1098.27|1100.47|1098.27|1087.72|1085.52|0
1662484200000|2022-09-06 17:10:00|1100.72|1098.52|1103.72|1101.52|1105.72|1103.52|1097.72|1095.52|0
1662484500000|2022-09-06 17:15:00|1103.97|1101.77|1101.22|1099.02|1106.6|1104.4|1100.22|1098.02|0
1662484800000|2022-09-06 17:20:00|1101.47|1099.27|1101.22|1099.02|1102.72|1100.52|1098.97|1096.77|0
1662485100000|2022-09-06 17:25:00|1101.72|1099.52|1103.22|1101.02|1103.97|1101.77|1100.47|1098.27|0
1662485400000|2022-09-06 17:30:00|1103.72|1101.52|1096.97|1094.77|1104.22|1102.02|1094.47|1092.27|0
1662485700000|2022-09-06 17:35:00|1097.22|1095.02|1095.72|1093.52|1100.47|1098.27|1095.47|1093.27|0
1662486000000|2022-09-06 17:40:00|1096.22|1094.02|1099.97|1097.77|1104.47|1102.27|1096.22|1094.02|0
1662486300000|2022-09-06 17:45:00|1099.72|1097.52|1104.22|1102.02|1104.22|1102.02|1096.47|1094.27|0
1662486600000|2022-09-06 17:50:00|1103.97|1101.77|1101.97|1099.77|1106.72|1104.52|1101.97|1099.77|0
1662486900000|2022-09-06 17:55:00|1102.22|1100.02|1094.22|1092.02|1102.22|1100.02|1094.22|1092.02|0
1662487200000|2022-09-06 18:00:00|1094.97|1092.77|1093.22|1091.02|1096.22|1094.02|1089.47|1087.27|0
1662487500000|2022-09-06 18:05:00|1093.47|1091.27|1092.6|1090.4|1096.22|1094.02|1091.47|1089.27|0
1662487800000|2022-09-06 18:10:00|1091.97|1089.77|1083.97|1081.77|1092.47|1090.27|1082.22|1080.02|0
1662488100000|2022-09-06 18:15:00|1083.72|1081.52|1084.47|1082.27|1085.97|1083.77|1081.47|1079.27|0
1662488400000|2022-09-06 18:20:00|1084.22|1082.02|1085.72|1083.52|1087.97|1085.77|1082.97|1080.77|0
1662488700000|2022-09-06 18:25:00|1085.47|1083.27|1087.85|1085.65|1088.97|1086.77|1084.22|1082.02|0
1662489000000|2022-09-06 18:30:00|1087.97|1085.77|1090.47|1088.27|1094.97|1092.77|1086.22|1084.02|0
1662489300000|2022-09-06 18:35:00|1090.22|1088.02|1088.47|1086.27|1093.22|1091.02|1085.85|1083.65|0
1662489600000|2022-09-06 18:40:00|1088.72|1086.52|1091.47|1089.27|1093.22|1091.02|1088.72|1086.52|0
1662489900000|2022-09-06 18:45:00|1092.22|1090.02|1090.22|1088.02|1095.72|1093.52|1089.97|1087.77|0
1662490200000|2022-09-06 18:50:00|1090.47|1088.27|1093.22|1091.02|1098.85|1096.65|1090.35|1088.15|0
1662490500000|2022-09-06 18:55:00|1093.1|1090.9|1094.72|1092.52|1096.47|1094.27|1088.97|1086.77|0
1662490800000|2022-09-06 19:00:00|1093.22|1091.02|1096.72|1094.52|1099.47|1097.27|1091.72|1089.52|0
1662491100000|2022-09-06 19:05:00|1096.47|1094.27|1086.72|1084.52|1097.72|1095.52|1086.22|1084.02|0
1662491400000|2022-09-06 19:10:00|1086.22|1084.02|1087.72|1085.52|1089.22|1087.02|1083.72|1081.52|0
1662491700000|2022-09-06 19:15:00|1087.47|1085.27|1087.72|1085.52|1088.22|1086.02|1080.97|1078.77|0
1662492000000|2022-09-06 19:20:00|1087.97|1085.77|1087.22|1085.02|1094.22|1092.02|1085.72|1083.52|0
1662492300000|2022-09-06 19:25:00|1086.97|1084.77|1089.22|1087.02|1089.72|1087.52|1084.72|1082.52|0
1662492600000|2022-09-06 19:30:00|1089.47|1087.27|1097.22|1095.02|1100.97|1098.77|1089.47|1087.27|0
1662492900000|2022-09-06 19:35:00|1096.97|1094.77|1097.22|1095.02|1098.47|1096.27|1094.22|1092.02|0
1662493200000|2022-09-06 19:40:00|1097.47|1095.27|1086.97|1084.77|1097.72|1095.52|1086.47|1084.27|0
1662493500000|2022-09-06 19:45:00|1087.97|1085.77|1088.97|1086.77|1093.72|1091.52|1085.97|1083.77|0
1662493800000|2022-09-06 19:50:00|1091.97|1089.77|1094.97|1092.77|1097.22|1095.02|1090.47|1088.27|0
1662494100000|2022-09-06 19:55:00|1095.47|1093.27|1089.72|1087.52|1100.97|1098.77|1089.47|1087.27|0
1662494400000|2022-09-06 20:00:00|1091.47|1089.27|1093.72|1091.52|1095.22|1093.02|1090.72|1088.52|0
1662494700000|2022-09-06 20:05:00|1093.47|1091.27|1095.72|1093.52|1095.97|1093.77|1093.22|1091.02|0
1662495000000|2022-09-06 20:10:00|1095.22|1093.02|1094.47|1092.27|1095.97|1093.77|1093.6|1091.4|0
1662495300000|2022-09-06 20:15:00|1095.52|1092.72|1093.02|1090.22|1095.77|1092.97|1093.02|1090.22|0
1662495600000|2022-09-06 20:20:00|1093.15|1090.35|1094.52|1091.72|1094.52|1091.72|1092.52|1089.72|0
1662495900000|2022-09-06 20:25:00|1094.77|1091.97|1095.77|1092.97|1096.52|1093.72|1094.52|1091.72|0
1662496200000|2022-09-06 20:30:00|1096.27|1093.47|1096.27|1093.47|1097.02|1094.22|1096.02|1093.22|0
1662496500000|2022-09-06 20:35:00|1096.02|1093.22|1095.9|1093.1|1096.27|1093.47|1095.52|1092.72|0
1662496800000|2022-09-06 20:40:00|1096.02|1093.22|1093.77|1090.97|1096.02|1093.22|1093.77|1090.97|0
1662497100000|2022-09-06 20:45:00|1094.02|1091.22|1093.27|1090.47|1094.52|1091.72|1093.27|1090.47|0
1662497400000|2022-09-06 20:50:00|1093.02|1090.22|1094.52|1091.72|1094.65|1091.85|1093.02|1090.22|0
1662497700000|2022-09-06 20:55:00|1094.4|1091.6|1092.9|1090.1|1094.52|1091.72|1092.27|1089.47|0
1662498000000|2022-09-06 21:00:00|1092.57|1089.77|1092.83|1090.03|1092.97|1090.17|1092.17|1089.37|0
1662498300000|2022-09-06 21:05:00|1092.72|1089.92|1093.3|1090.5|1093.48|1090.68|1092.65|1089.85|0
1662498600000|2022-09-06 21:10:00|1093.33|1090.53|1093.44|1090.64|1093.81|1091.01|1093.3|1090.5|0
1662498900000|2022-09-06 21:15:00|1093.66|1090.86|1093.15|1090.35|1093.66|1090.86|1093.15|1090.35|0
1662499200000|2022-09-06 21:20:00|1093.37|1090.57|1094.17|1091.37|1094.28|1091.48|1093.15|1090.35|0
1662499500000|2022-09-06 21:25:00|1093.55|1090.75|1093.7|1090.9|1093.84|1091.04|1093.51|1090.71|0
1662499800000|2022-09-06 21:30:00|1093.84|1091.04|1093.81|1091.01|1093.84|1091.04|1093.81|1091.01|0
1662500100000|2022-09-06 21:35:00|1093.62|1090.82|1093.81|1091.01|1093.92|1091.12|1093.62|1090.82|0
1662500400000|2022-09-06 21:40:00|1093.77|1090.97|1093.84|1091.04|1093.84|1091.04|1093.7|1090.9|0
1662500700000|2022-09-06 21:45:00|1094.03|1091.23|1094.21|1091.41|1094.21|1091.41|1094.03|1091.23|0
1662501000000|2022-09-06 21:50:00|1094.1|1091.3|1094.06|1091.26|1094.1|1091.3|1094.06|1091.26|0
1662501300000|2022-09-06 21:55:00|1094.03|1091.23|1093.77|1090.97|1094.06|1091.26|1093.73|1090.93|0
1662501600000|2022-09-06 22:00:00|1093.15|1090.35|1092.52|1089.72|1095.02|1092.22|1092.52|1089.72|0
1662501900000|2022-09-06 22:05:00|1092.27|1089.47|1092.52|1089.72|1094.02|1091.22|1092.27|1089.47|0
1662502200000|2022-09-06 22:10:00|1092.27|1089.47|1090.52|1087.72|1092.27|1089.47|1089.9|1087.1|0
1662502500000|2022-09-06 22:15:00|1090.27|1087.47|1090.4|1087.6|1092.27|1089.47|1090.27|1087.47|0
1662502800000|2022-09-06 22:20:00|1090.52|1087.72|1091.52|1088.72|1091.52|1088.72|1090.27|1087.47|0
1662503100000|2022-09-06 22:25:00|1091.65|1088.85|1090.77|1087.97|1091.77|1088.97|1090.77|1087.97|0
1662503400000|2022-09-06 22:30:00|1090.65|1087.85|1092.02|1089.22|1092.02|1089.22|1090.15|1087.35|0
1662503700000|2022-09-06 22:35:00|1092.27|1089.47|1092.27|1089.47|1093.02|1090.22|1091.65|1088.85|0
1662504000000|2022-09-06 22:40:00|1092.52|1089.72|1091.52|1088.72|1092.52|1089.72|1091.27|1088.47|0
1662504300000|2022-09-06 22:45:00|1092.02|1089.22|1090.77|1087.97|1092.27|1089.47|1090.77|1087.97|0
1662504600000|2022-09-06 22:50:00|1090.9|1088.1|1091.77|1088.97|1092.52|1089.72|1090.52|1087.72|0
1662504900000|2022-09-06 22:55:00|1091.65|1088.85|1091.77|1088.97|1091.77|1088.97|1090.77|1087.97|0
1662505200000|2022-09-06 23:00:00|1091.52|1088.72|1092.77|1089.97|1092.77|1089.97|1091.02|1088.22|0
1662505500000|2022-09-06 23:05:00|1092.9|1090.1|1095.77|1092.97|1096.27|1093.47|1092.65|1089.85|0
1662505800000|2022-09-06 23:10:00|1095.65|1092.85|1095.77|1092.97|1097.02|1094.22|1095.65|1092.85|0
1662506100000|2022-09-06 23:15:00|1095.52|1092.72|1095.27|1092.47|1095.52|1092.72|1094.27|1091.47|0
1662506400000|2022-09-06 23:20:00|1095.02|1092.22|1093.77|1090.97|1095.27|1092.47|1093.52|1090.72|0
1662506700000|2022-09-06 23:25:00|1093.52|1090.72|1095.02|1092.22|1095.02|1092.22|1093.02|1090.22|0
1662507000000|2022-09-06 23:30:00|1094.77|1091.97|1094.02|1091.22|1095.02|1092.22|1092.9|1090.1|0
1662507300000|2022-09-06 23:35:00|1093.52|1090.72|1093.52|1090.72|1093.77|1090.97|1092.77|1089.97|0
1662507600000|2022-09-06 23:40:00|1093.77|1090.97|1092.52|1089.72|1093.77|1090.97|1092.02|1089.22|0
1662507900000|2022-09-06 23:45:00|1092.77|1089.97|1094.15|1091.35|1095.27|1092.47|1092.52|1089.72|0
1662508200000|2022-09-06 23:50:00|1094.27|1091.47|1095.27|1092.47|1095.9|1093.1|1093.77|1090.97|0
1662508500000|2022-09-06 23:55:00|1095.52|1092.72|1095.27|1092.47|1096.27|1093.47|1094.52|1091.72|0
1662508800000|2022-09-07 00:00:00|1095.77|1092.97|1096.52|1093.72|1100.52|1097.72|1094.27|1091.47|0
1662509100000|2022-09-07 00:05:00|1096.77|1093.97|1093.77|1090.97|1097.02|1094.22|1093.52|1090.72|0
1662509400000|2022-09-07 00:10:00|1094.02|1091.22|1097.27|1094.47|1098.77|1095.97|1094.02|1091.22|0
1662509700000|2022-09-07 00:15:00|1097.52|1094.72|1110.02|1107.22|1110.77|1107.97|1097.52|1094.72|0
1662510000000|2022-09-07 00:20:00|1109.77|1106.97|1115.77|1112.97|1117.52|1114.72|1109.02|1106.22|0
1662510300000|2022-09-07 00:25:00|1116.02|1113.22|1113.15|1110.35|1116.02|1113.22|1112.77|1109.97|0
1662510600000|2022-09-07 00:30:00|1113.02|1110.22|1115.15|1112.35|1117.27|1114.47|1111.52|1108.72|0
1662510900000|2022-09-07 00:35:00|1115.02|1112.22|1114.77|1111.97|1117.27|1114.47|1114.02|1111.22|0
1662511200000|2022-09-07 00:40:00|1114.52|1111.72|1116.77|1113.97|1117.02|1114.22|1114.27|1111.47|0
1662511500000|2022-09-07 00:45:00|1116.65|1113.85|1114.27|1111.47|1117.02|1114.22|1113.27|1110.47|0
1662511800000|2022-09-07 00:50:00|1114.02|1111.22|1112.4|1109.6|1115.02|1112.22|1111.77|1108.97|0
1662512100000|2022-09-07 00:55:00|1112.52|1109.72|1111.77|1108.97|1113.77|1110.97|1110.52|1107.72|0
1662512400000|2022-09-07 01:00:00|1111.52|1108.72|1116.15|1113.35|1116.77|1113.97|1111.52|1108.72|0
1662512700000|2022-09-07 01:05:00|1116.27|1113.47|1115.52|1112.72|1116.52|1113.72|1114.27|1111.47|0
1662513000000|2022-09-07 01:10:00|1115.9|1113.1|1113.02|1110.22|1116.02|1113.22|1112.77|1109.97|0
1662513300000|2022-09-07 01:15:00|1113.27|1110.47|1113.52|1110.72|1115.02|1112.22|1111.52|1108.72|0
1662513600000|2022-09-07 01:20:00|1113.77|1110.97|1113.27|1110.47|1114.02|1111.22|1111.52|1108.72|0
1662513900000|2022-09-07 01:25:00|1113.4|1110.6|1112.52|1109.72|1113.77|1110.97|1111.27|1108.47|0
1662514200000|2022-09-07 01:30:00|1112.27|1109.47|1110.02|1107.22|1114.77|1111.97|1110.02|1107.22|0
1662514500000|2022-09-07 01:35:00|1110.27|1107.47|1111.15|1108.35|1114.02|1111.22|1110.27|1107.47|0
1662514800000|2022-09-07 01:40:00|1110.77|1107.97|1112.27|1109.47|1112.77|1109.97|1110.77|1107.97|0
1662515100000|2022-09-07 01:45:00|1112.02|1109.22|1108.02|1105.22|1113.02|1110.22|1107.77|1104.97|0
1662515400000|2022-09-07 01:50:00|1107.9|1105.1|1108.02|1105.22|1109.02|1106.22|1107.02|1104.22|0
1662515700000|2022-09-07 01:55:00|1108.27|1105.47|1108.77|1105.97|1109.02|1106.22|1107.77|1104.97|0
1662516000000|2022-09-07 02:00:00|1109.02|1106.22|1108.77|1105.97|1109.52|1106.72|1108.52|1105.72|0
1662516300000|2022-09-07 02:05:00|1109.02|1106.22|1108.27|1105.47|1109.52|1106.72|1107.77|1104.97|0
1662516600000|2022-09-07 02:10:00|1108.02|1105.22|1110.27|1107.47|1111.27|1108.47|1108.02|1105.22|0
1662516900000|2022-09-07 02:15:00|1110.15|1107.35|1111.15|1108.35|1111.52|1108.72|1110.02|1107.22|0
1662517200000|2022-09-07 02:20:00|1111.02|1108.22|1109.52|1106.72|1111.27|1108.47|1109.27|1106.47|0
1662517500000|2022-09-07 02:25:00|1110.02|1107.22|1107.02|1104.22|1110.02|1107.22|1106.9|1104.1|0
1662517800000|2022-09-07 02:30:00|1106.77|1103.97|1104.77|1101.97|1106.77|1103.97|1104.77|1101.97|0
1662518100000|2022-09-07 02:35:00|1105.02|1102.22|1107.77|1104.97|1108.27|1105.47|1103.9|1101.1|0
1662518400000|2022-09-07 02:40:00|1107.52|1104.72|1108.02|1105.22|1108.15|1105.35|1107.27|1104.47|0
1662518700000|2022-09-07 02:45:00|1107.9|1105.1|1106.77|1103.97|1108.27|1105.47|1106.52|1103.72|0
1662519000000|2022-09-07 02:50:00|1106.27|1103.47|1110.27|1107.47|1110.27|1107.47|1106.02|1103.22|0
1662519300000|2022-09-07 02:55:00|1110.02|1107.22|1110.65|1107.85|1111.27|1108.47|1110.02|1107.22|0
1662519600000|2022-09-07 03:00:00|1110.52|1107.72|1110.52|1107.72|1111.27|1108.47|1109.77|1106.97|0
1662519900000|2022-09-07 03:05:00|1110.27|1107.47|1111.52|1108.72|1111.77|1108.97|1110.02|1107.22|0
1662520200000|2022-09-07 03:10:00|1111.65|1108.85|1112.02|1109.22|1113.52|1110.72|1111.65|1108.85|0
1662520500000|2022-09-07 03:15:00|1112.27|1109.47|1114.65|1111.85|1115.27|1112.47|1112.02|1109.22|0
1662520800000|2022-09-07 03:20:00|1114.52|1111.72|1113.52|1110.72|1115.02|1112.22|1113.52|1110.72|0
1662521100000|2022-09-07 03:25:00|1113.77|1110.97|1110.27|1107.47|1114.27|1111.47|1110.02|1107.22|0
1662521400000|2022-09-07 03:30:00|1110.77|1107.97|1111.77|1108.97|1113.02|1110.22|1110.52|1107.72|0
1662521700000|2022-09-07 03:35:00|1111.52|1108.72|1113.77|1110.97|1114.02|1111.22|1111.52|1108.72|0
1662522000000|2022-09-07 03:40:00|1113.52|1110.72|1112.9|1110.1|1113.52|1110.72|1112.27|1109.47|0
1662522300000|2022-09-07 03:45:00|1112.77|1109.97|1112.27|1109.47|1112.77|1109.97|1111.77|1108.97|0
1662522600000|2022-09-07 03:50:00|1112.52|1109.72|1109.27|1106.47|1113.27|1110.47|1109.02|1106.22|0
1662522900000|2022-09-07 03:55:00|1109.52|1106.72|1109.02|1106.22|1110.02|1107.22|1108.77|1105.97|0
1662523200000|2022-09-07 04:00:00|1108.77|1105.97|1111.27|1108.47|1111.27|1108.47|1108.77|1105.97|0
1662523500000|2022-09-07 04:05:00|1111.4|1108.6|1111.15|1108.35|1111.77|1108.97|1110.52|1107.72|0
1662523800000|2022-09-07 04:10:00|1111.02|1108.22|1111.27|1108.47|1111.52|1108.72|1110.52|1107.72|0
1662524100000|2022-09-07 04:15:00|1111.02|1108.22|1111.02|1108.22|1111.27|1108.47|1110.4|1107.6|0
1662524400000|2022-09-07 04:20:00|1111.27|1108.47|1112.27|1109.47|1112.52|1109.72|1110.77|1107.97|0
1662524700000|2022-09-07 04:25:00|1112.4|1109.6|1112.15|1109.35|1112.77|1109.97|1111.52|1108.72|0
1662525000000|2022-09-07 04:30:00|1112.27|1109.47|1109.77|1106.97|1112.27|1109.47|1109.52|1106.72|0
1662525300000|2022-09-07 04:35:00|1110.02|1107.22|1108.52|1105.72|1110.02|1107.22|1108.02|1105.22|0
1662525600000|2022-09-07 04:40:00|1108.27|1105.47|1108.52|1105.72|1109.27|1106.47|1108.27|1105.47|0
1662525900000|2022-09-07 04:45:00|1108.27|1105.47|1106.15|1103.35|1108.27|1105.47|1106.15|1103.35|0
1662526200000|2022-09-07 04:50:00|1106.02|1103.22|1104.9|1102.1|1106.27|1103.47|1103.52|1100.72|0
1662526500000|2022-09-07 04:55:00|1105.02|1102.22|1105.27|1102.47|1105.65|1102.85|1104.02|1101.22|0
1662526800000|2022-09-07 05:00:00|1105.02|1102.22|1105.02|1102.22|1106.27|1103.47|1103.77|1100.97|0
1662527100000|2022-09-07 05:05:00|1104.77|1101.97|1101.77|1098.97|1105.27|1102.47|1101.77|1098.97|0
1662527400000|2022-09-07 05:10:00|1102.02|1099.22|1101.52|1098.72|1102.27|1099.47|1100.52|1097.72|0
1662527700000|2022-09-07 05:15:00|1101.27|1098.47|1099.27|1096.47|1101.77|1098.97|1098.77|1095.97|0
1662528000000|2022-09-07 05:20:00|1099.52|1096.72|1099.27|1096.47|1100.77|1097.97|1098.77|1095.97|0
1662528300000|2022-09-07 05:25:00|1099.02|1096.22|1102.77|1099.97|1102.77|1099.97|1099.02|1096.22|0
1662528600000|2022-09-07 05:30:00|1102.65|1099.85|1103.27|1100.47|1103.77|1100.97|1101.77|1098.97|0
1662528900000|2022-09-07 05:35:00|1103.02|1100.22|1104.15|1101.35|1104.52|1101.72|1103.02|1100.22|0
1662529200000|2022-09-07 05:40:00|1104.02|1101.22|1102.02|1099.22|1104.27|1101.47|1101.77|1098.97|0
1662529500000|2022-09-07 05:45:00|1101.77|1098.97|1102.02|1099.22|1103.02|1100.22|1100.02|1097.22|0
1662529800000|2022-09-07 05:50:00|1102.27|1099.47|1102.02|1099.22|1103.52|1100.72|1101.9|1099.1|0
1662530100000|2022-09-07 05:55:00|1101.77|1098.97|1103.77|1100.97|1104.02|1101.22|1101.02|1098.22|0
1662530400000|2022-09-07 06:00:00|1103.52|1100.72|1107.9|1105.1|1108.27|1105.47|1101.65|1098.85|0
1662530700000|2022-09-07 06:05:00|1108.02|1105.22|1107.02|1104.22|1108.02|1105.22|1106.27|1103.47|0
1662531000000|2022-09-07 06:10:00|1107.52|1104.72|1101.77|1098.97|1107.52|1104.72|1101.52|1098.72|0
1662531300000|2022-09-07 06:15:00|1101.52|1098.72|1100.52|1097.72|1103.9|1101.1|1100.02|1097.22|0
1662531600000|2022-09-07 06:20:00|1100.27|1097.47|1097.65|1094.85|1100.4|1097.6|1096.27|1093.47|0
1662531900000|2022-09-07 06:25:00|1097.52|1094.72|1098.77|1095.97|1099.27|1096.47|1096.9|1094.1|0
1662532200000|2022-09-07 06:30:00|1098.4|1095.6|1098.9|1096.1|1101.27|1098.47|1098.27|1095.47|0
1662532500000|2022-09-07 06:35:00|1099.02|1096.22|1098.27|1095.47|1100.02|1097.22|1097.77|1094.97|0
1662532800000|2022-09-07 06:40:00|1098.15|1095.35|1097.15|1094.35|1098.27|1095.47|1096.02|1093.22|0
1662533100000|2022-09-07 06:45:00|1097.4|1094.6|1095.52|1092.72|1097.52|1094.72|1093.77|1090.97|0
1662533400000|2022-09-07 06:50:00|1095.65|1092.85|1097.77|1094.97|1097.77|1094.97|1094.77|1091.97|0
1662533700000|2022-09-07 06:55:00|1097.52|1094.72|1098.52|1095.72|1098.77|1095.97|1096.27|1093.47|0
1662534000000|2022-09-07 07:00:00|1096.65|1093.85|1097.65|1094.85|1098.27|1095.47|1093.27|1090.47|0
1662534300000|2022-09-07 07:05:00|1097.47|1095.27|1099.47|1097.27|1099.47|1097.27|1095.35|1093.15|0
1662534600000|2022-09-07 07:10:00|1099.1|1096.9|1100.47|1098.27|1101.35|1099.15|1096.47|1094.27|0
1662534900000|2022-09-07 07:15:00|1100.35|1098.15|1100.72|1098.52|1100.85|1098.65|1097.72|1095.52|0
1662535200000|2022-09-07 07:20:00|1100.22|1098.02|1102.72|1100.52|1102.72|1100.52|1097.35|1095.15|0
1662535500000|2022-09-07 07:25:00|1102.47|1100.27|1103.97|1101.77|1105.97|1103.77|1102.35|1100.15|0
1662535800000|2022-09-07 07:30:00|1104.22|1102.02|1100.72|1098.52|1107.1|1104.9|1100.72|1098.52|0
1662536100000|2022-09-07 07:35:00|1100.97|1098.77|1098.97|1096.77|1101.35|1099.15|1097.72|1095.52|0
1662536400000|2022-09-07 07:40:00|1099.1|1096.9|1096.72|1094.52|1099.47|1097.27|1096.47|1094.27|0
1662536700000|2022-09-07 07:45:00|1096.97|1094.77|1090.72|1088.52|1096.97|1094.77|1090.72|1088.52|0
1662537000000|2022-09-07 07:50:00|1091.22|1089.02|1092.1|1089.9|1093.72|1091.52|1090.72|1088.52|0
1662537300000|2022-09-07 07:55:00|1091.72|1089.52|1088.72|1086.52|1092.22|1090.02|1087.47|1085.27|0
1662537600000|2022-09-07 08:00:00|1088.6|1086.4|1083.35|1081.15|1090.35|1088.15|1083.35|1081.15|0
1662537900000|2022-09-07 08:05:00|1083.47|1081.27|1082.97|1080.77|1084.72|1082.52|1079.72|1077.52|0
1662538200000|2022-09-07 08:10:00|1083.22|1081.02|1086.72|1084.52|1086.97|1084.77|1083.1|1080.9|0
1662538500000|2022-09-07 08:15:00|1086.47|1084.27|1086.22|1084.02|1088.47|1086.27|1084.47|1082.27|0
1662538800000|2022-09-07 08:20:00|1085.97|1083.77|1086.6|1084.4|1088.22|1086.02|1085.47|1083.27|0
1662539100000|2022-09-07 08:25:00|1086.97|1084.77|1087.97|1085.77|1087.97|1085.77|1085.72|1083.52|0
1662539400000|2022-09-07 08:30:00|1087.72|1085.52|1085.97|1083.77|1087.97|1085.77|1085.47|1083.27|0
1662539700000|2022-09-07 08:35:00|1086.1|1083.9|1088.72|1086.52|1088.72|1086.52|1085.6|1083.4|0
1662540000000|2022-09-07 08:40:00|1088.97|1086.77|1087.72|1085.52|1089.72|1087.52|1087.47|1085.27|0
1662540300000|2022-09-07 08:45:00|1087.47|1085.27|1084.6|1082.4|1087.47|1085.27|1084.6|1082.4|0
1662540600000|2022-09-07 08:50:00|1084.72|1082.52|1083.22|1081.02|1086.72|1084.52|1081.72|1079.52|0
1662540900000|2022-09-07 08:55:00|1083.47|1081.27|1081.85|1079.65|1083.47|1081.27|1081.22|1079.02|0
1662541200000|2022-09-07 09:00:00|1081.72|1079.52|1087.97|1085.77|1087.97|1085.77|1081.72|1079.52|0
1662541500000|2022-09-07 09:05:00|1087.72|1085.52|1088.47|1086.27|1088.47|1086.27|1086.35|1084.15|0
1662541800000|2022-09-07 09:10:00|1088.6|1086.4|1088.1|1085.9|1089.47|1087.27|1086.97|1084.77|0
1662542100000|2022-09-07 09:15:00|1087.72|1085.52|1085.22|1083.02|1087.85|1085.65|1085.22|1083.02|0
1662542400000|2022-09-07 09:20:00|1084.97|1082.77|1087.22|1085.02|1087.72|1085.52|1084.22|1082.02|0
1662542700000|2022-09-07 09:25:00|1086.97|1084.77|1086.22|1084.02|1088.22|1086.02|1085.47|1083.27|0
1662543000000|2022-09-07 09:30:00|1085.97|1083.77|1086.47|1084.27|1087.97|1085.77|1085.97|1083.77|0
1662543300000|2022-09-07 09:35:00|1086.22|1084.02|1088.72|1086.52|1088.72|1086.52|1084.47|1082.27|0
1662543600000|2022-09-07 09:40:00|1088.85|1086.65|1085.47|1083.27|1088.85|1086.65|1084.72|1082.52|0
1662543900000|2022-09-07 09:45:00|1085.22|1083.02|1083.97|1081.77|1086.72|1084.52|1083.6|1081.4|0
1662544200000|2022-09-07 09:50:00|1084.47|1082.27|1084.97|1082.77|1085.47|1083.27|1083.85|1081.65|0
1662544500000|2022-09-07 09:55:00|1084.72|1082.52|1082.97|1080.77|1084.72|1082.52|1082.72|1080.52|0
1662544800000|2022-09-07 10:00:00|1082.85|1080.65|1085.47|1083.27|1085.72|1083.52|1082.1|1079.9|0
1662545100000|2022-09-07 10:05:00|1085.6|1083.4|1085.47|1083.27|1085.97|1083.77|1083.47|1081.27|0
1662545400000|2022-09-07 10:10:00|1085.35|1083.15|1086.22|1084.02|1087.22|1085.02|1084.97|1082.77|0
1662545700000|2022-09-07 10:15:00|1086.47|1084.27|1085.97|1083.77|1088.97|1086.77|1085.72|1083.52|0
1662546000000|2022-09-07 10:20:00|1086.1|1083.9|1084.47|1082.27|1087.22|1085.02|1083.72|1081.52|0
1662546300000|2022-09-07 10:25:00|1084.72|1082.52|1083.47|1081.27|1085.47|1083.27|1083.47|1081.27|0
1662546600000|2022-09-07 10:30:00|1083.72|1081.52|1085.72|1083.52|1085.72|1083.52|1083.6|1081.4|0
1662546900000|2022-09-07 10:35:00|1085.85|1083.65|1083.72|1081.52|1086.22|1084.02|1082.47|1080.27|0
1662547200000|2022-09-07 10:40:00|1083.22|1081.02|1084.47|1082.27|1085.72|1083.52|1083.22|1081.02|0
1662547500000|2022-09-07 10:45:00|1084.35|1082.15|1086.72|1084.52|1088.22|1086.02|1083.97|1081.77|0
1662547800000|2022-09-07 10:50:00|1086.6|1084.4|1084.22|1082.02|1086.72|1084.52|1083.72|1081.52|0
1662548100000|2022-09-07 10:55:00|1084.47|1082.27|1085.97|1083.77|1086.97|1084.77|1084.22|1082.02|0
1662548400000|2022-09-07 11:00:00|1085.6|1083.4|1086.22|1084.02|1086.85|1084.65|1085.35|1083.15|0
1662548700000|2022-09-07 11:05:00|1086.1|1083.9|1087.85|1085.65|1087.85|1085.65|1084.47|1082.27|0
1662549000000|2022-09-07 11:10:00|1087.72|1085.52|1085.22|1083.02|1087.72|1085.52|1085.22|1083.02|0
1662549300000|2022-09-07 11:15:00|1084.97|1082.77|1085.97|1083.77|1086.47|1084.27|1084.47|1082.27|0
1662549600000|2022-09-07 11:20:00|1086.22|1084.02|1083.47|1081.27|1086.47|1084.27|1083.47|1081.27|0
1662549900000|2022-09-07 11:25:00|1083.72|1081.52|1083.97|1081.77|1083.97|1081.77|1083.47|1081.27|0
1662550200000|2022-09-07 11:30:00|1083.72|1081.52|1085.47|1083.27|1086.47|1084.27|1083.47|1081.27|0
1662550500000|2022-09-07 11:35:00|1085.22|1083.02|1097.72|1095.52|1097.72|1095.52|1084.72|1082.52|0
1662550800000|2022-09-07 11:40:00|1097.97|1095.77|1091.97|1089.77|1099.47|1097.27|1091.97|1089.77|0
1662551100000|2022-09-07 11:45:00|1092.47|1090.27|1094.22|1092.02|1095.97|1093.77|1092.22|1090.02|0
1662551400000|2022-09-07 11:50:00|1094.6|1092.4|1092.47|1090.27|1096.47|1094.27|1092.35|1090.15|0
1662551700000|2022-09-07 11:55:00|1092.72|1090.52|1093.72|1091.52|1094.72|1092.52|1091.22|1089.02|0
1662552000000|2022-09-07 12:00:00|1093.47|1091.27|1092.47|1090.27|1093.97|1091.77|1091.35|1089.15|0
1662552300000|2022-09-07 12:05:00|1092.97|1090.77|1099.47|1097.27|1102.22|1100.02|1092.97|1090.77|0
1662552600000|2022-09-07 12:10:00|1099.72|1097.52|1102.72|1100.52|1104.72|1102.52|1099.72|1097.52|0
1662552900000|2022-09-07 12:15:00|1102.47|1100.27|1101.72|1099.52|1103.47|1101.27|1099.97|1097.77|0
1662553200000|2022-09-07 12:20:00|1102.22|1100.02|1101.97|1099.77|1103.72|1101.52|1099.47|1097.27|0
1662553500000|2022-09-07 12:25:00|1102.22|1100.02|1103.35|1101.15|1104.47|1102.27|1101.22|1099.02|0
1662553800000|2022-09-07 12:30:00|1102.97|1100.77|1099.6|1097.4|1103.97|1101.77|1099.47|1097.27|0
1662554100000|2022-09-07 12:35:00|1100.22|1098.02|1095.47|1093.27|1100.97|1098.77|1095.47|1093.27|0
1662554400000|2022-09-07 12:40:00|1095.22|1093.02|1096.35|1094.15|1096.47|1094.27|1094.47|1092.27|0
1662554700000|2022-09-07 12:45:00|1096.22|1094.02|1098.85|1096.65|1099.47|1097.27|1095.97|1093.77|0
1662555000000|2022-09-07 12:50:00|1098.72|1096.52|1102.97|1100.77|1103.47|1101.27|1097.72|1095.52|0
1662555300000|2022-09-07 12:55:00|1102.72|1100.52|1097.22|1095.02|1102.72|1100.52|1097.22|1095.02|0
1662555600000|2022-09-07 13:00:00|1097.47|1095.27|1097.72|1095.52|1098.97|1096.77|1096.47|1094.27|0
1662555900000|2022-09-07 13:05:00|1097.97|1095.77|1096.47|1094.27|1097.97|1095.77|1094.97|1092.77|0
1662556200000|2022-09-07 13:10:00|1096.22|1094.02|1096.72|1094.52|1100.22|1098.02|1094.97|1092.77|0
1662556500000|2022-09-07 13:15:00|1096.47|1094.27|1092.97|1090.77|1096.6|1094.4|1092.72|1090.52|0
1662556800000|2022-09-07 13:20:00|1093.22|1091.02|1093.22|1091.02|1094.22|1092.02|1091.72|1089.52|0
1662557100000|2022-09-07 13:25:00|1092.97|1090.77|1094.22|1092.02|1095.97|1093.77|1092.97|1090.77|0
1662557400000|2022-09-07 13:30:00|1094.47|1092.27|1087.97|1085.77|1096.22|1094.02|1087.97|1085.77|0
1662557700000|2022-09-07 13:35:00|1088.22|1086.02|1076.47|1074.27|1088.47|1086.27|1075.72|1073.52|0
1662558000000|2022-09-07 13:40:00|1076.97|1074.77|1075.72|1073.52|1078.47|1076.27|1071.72|1069.52|0
1662558300000|2022-09-07 13:45:00|1074.97|1072.77|1073.72|1071.52|1075.72|1073.52|1071.22|1069.02|0
1662558600000|2022-09-07 13:50:00|1073.97|1071.77|1079.47|1077.27|1082.72|1080.52|1072.72|1070.52|0
1662558900000|2022-09-07 13:55:00|1080.22|1078.02|1080.97|1078.77|1082.72|1080.52|1074.22|1072.02|0
1662559200000|2022-09-07 14:00:00|1081.22|1079.02|1076.97|1074.77|1088.72|1086.52|1075.97|1073.77|0
1662559500000|2022-09-07 14:05:00|1077.22|1075.02|1080.72|1078.52|1083.97|1081.77|1075.22|1073.02|0
1662559800000|2022-09-07 14:10:00|1080.22|1078.02|1087.47|1085.27|1087.72|1085.52|1078.22|1076.02|0
1662560100000|2022-09-07 14:15:00|1087.22|1085.02|1081.72|1079.52|1090.22|1088.02|1080.47|1078.27|0
1662560400000|2022-09-07 14:20:00|1081.97|1079.77|1082.47|1080.27|1083.72|1081.52|1078.72|1076.52|0
1662560700000|2022-09-07 14:25:00|1082.97|1080.77|1074.97|1072.77|1084.72|1082.52|1074.47|1072.27|0
1662561000000|2022-09-07 14:30:00|1073.72|1071.52|1070.97|1068.77|1073.72|1071.52|1064.72|1062.52|0
1662561300000|2022-09-07 14:35:00|1070.47|1068.27|1071.97|1069.77|1073.97|1071.77|1067.97|1065.77|0
1662561600000|2022-09-07 14:40:00|1071.72|1069.52|1073.22|1071.02|1076.72|1074.52|1068.97|1066.77|0
1662561900000|2022-09-07 14:45:00|1072.97|1070.77|1073.97|1071.77|1075.72|1073.52|1071.97|1069.77|0
1662562200000|2022-09-07 14:50:00|1074.22|1072.02|1069.22|1067.02|1074.97|1072.77|1067.22|1065.02|0
1662562500000|2022-09-07 14:55:00|1069.47|1067.27|1070.22|1068.02|1070.72|1068.52|1066.97|1064.77|0
1662562800000|2022-09-07 15:00:00|1070.47|1068.27|1064.47|1062.27|1074.72|1072.52|1063.97|1061.77|0
1662563100000|2022-09-07 15:05:00|1065.22|1063.02|1061.97|1059.77|1066.97|1064.77|1059.97|1057.77|0
1662563400000|2022-09-07 15:10:00|1061.72|1059.52|1056.22|1054.02|1061.97|1059.77|1053.47|1051.27|0
1662563700000|2022-09-07 15:15:00|1056.47|1054.27|1057.97|1055.77|1059.47|1057.27|1055.47|1053.27|0
1662564000000|2022-09-07 15:20:00|1057.72|1055.52|1055.97|1053.77|1058.97|1056.77|1054.97|1052.77|0
1662564300000|2022-09-07 15:25:00|1056.22|1054.02|1059.47|1057.27|1059.72|1057.52|1054.72|1052.52|0
1662564600000|2022-09-07 15:30:00|1058.47|1056.27|1061.47|1059.27|1062.72|1060.52|1055.22|1053.02|0
1662564900000|2022-09-07 15:35:00|1060.72|1058.52|1059.22|1057.02|1060.97|1058.77|1056.97|1054.77|0
1662565200000|2022-09-07 15:40:00|1059.47|1057.27|1062.72|1060.52|1063.97|1061.77|1057.47|1055.27|0
1662565500000|2022-09-07 15:45:00|1062.47|1060.27|1058.22|1056.02|1062.72|1060.52|1056.97|1054.77|0
1662565800000|2022-09-07 15:50:00|1057.97|1055.77|1055.72|1053.52|1058.72|1056.52|1055.47|1053.27|0
1662566100000|2022-09-07 15:55:00|1055.47|1053.27|1058.72|1056.52|1059.22|1057.02|1053.97|1051.77|0
1662566400000|2022-09-07 16:00:00|1058.22|1056.02|1058.22|1056.02|1058.97|1056.77|1055.97|1053.77|0
1662566700000|2022-09-07 16:05:00|1058.47|1056.27|1056.35|1054.15|1062.72|1060.52|1056.35|1054.15|0
1662567000000|2022-09-07 16:10:00|1056.72|1054.52|1060.47|1058.27|1061.22|1059.02|1056.22|1054.02|0
1662567300000|2022-09-07 16:15:00|1060.72|1058.52|1064.47|1062.27|1064.97|1062.77|1059.72|1057.52|0
1662567600000|2022-09-07 16:20:00|1064.72|1062.52|1067.72|1065.52|1069.97|1067.77|1063.72|1061.52|0
1662567900000|2022-09-07 16:25:00|1068.22|1066.02|1063.72|1061.52|1068.97|1066.77|1062.97|1060.77|0
1662568200000|2022-09-07 16:30:00|1064.22|1062.02|1062.72|1060.52|1067.22|1065.02|1062.47|1060.27|0
1662568500000|2022-09-07 16:35:00|1062.22|1060.02|1056.22|1054.02|1064.47|1062.27|1056.22|1054.02|0
1662568800000|2022-09-07 16:40:00|1055.97|1053.77|1049.97|1047.77|1057.47|1055.27|1047.22|1045.02|0
1662569100000|2022-09-07 16:45:00|1049.47|1047.27|1050.22|1048.02|1051.72|1049.52|1048.22|1046.02|0
1662569400000|2022-09-07 16:50:00|1050.47|1048.27|1052.47|1050.27|1052.97|1050.77|1049.72|1047.52|0
1662569700000|2022-09-07 16:55:00|1052.97|1050.77|1051.22|1049.02|1055.47|1053.27|1051.22|1049.02|0
1662570000000|2022-09-07 17:00:00|1051.47|1049.27|1045.47|1043.27|1052.22|1050.02|1044.47|1042.27|0
1662570300000|2022-09-07 17:05:00|1045.97|1043.77|1046.47|1044.27|1048.22|1046.02|1044.47|1042.27|0
1662570600000|2022-09-07 17:10:00|1046.72|1044.52|1047.47|1045.27|1049.22|1047.02|1045.97|1043.77|0
1662570900000|2022-09-07 17:15:00|1046.97|1044.77|1049.72|1047.52|1050.47|1048.27|1045.72|1043.52|0
1662571200000|2022-09-07 17:20:00|1049.97|1047.77|1049.22|1047.02|1050.72|1048.52|1045.72|1043.52|0
1662571500000|2022-09-07 17:25:00|1048.97|1046.77|1051.72|1049.52|1052.72|1050.52|1048.97|1046.77|0
1662571800000|2022-09-07 17:30:00|1051.47|1049.27|1046.6|1044.4|1052.22|1050.02|1046.22|1044.02|0
1662572100000|2022-09-07 17:35:00|1046.72|1044.52|1042.97|1040.77|1047.72|1045.52|1041.72|1039.52|0
1662572400000|2022-09-07 17:40:00|1043.22|1041.02|1035.97|1033.77|1043.22|1041.02|1035.47|1033.27|0
1662572700000|2022-09-07 17:45:00|1036.22|1034.02|1034.72|1032.52|1038.47|1036.27|1034.47|1032.27|0
1662573000000|2022-09-07 17:50:00|1034.47|1032.27|1032.97|1030.77|1035.47|1033.27|1032.47|1030.27|0
1662573300000|2022-09-07 17:55:00|1032.47|1030.27|1033.97|1031.77|1035.72|1033.52|1032.47|1030.27|0
1662573600000|2022-09-07 18:00:00|1032.97|1030.77|1023.22|1021.02|1034.72|1032.52|1022.97|1020.77|0
1662573900000|2022-09-07 18:05:00|1022.97|1020.77|1028.97|1026.77|1029.97|1027.77|1022.72|1020.52|0
1662574200000|2022-09-07 18:10:00|1029.47|1027.27|1028.47|1026.27|1030.97|1028.77|1027.72|1025.52|0
1662574500000|2022-09-07 18:15:00|1028.22|1026.02|1035.22|1033.02|1035.47|1033.27|1026.97|1024.77|0
1662574800000|2022-09-07 18:20:00|1034.97|1032.77|1033.97|1031.77|1036.22|1034.02|1033.47|1031.27|0
1662575100000|2022-09-07 18:25:00|1033.47|1031.27|1026.72|1024.52|1033.97|1031.77|1026.72|1024.52|0
1662575400000|2022-09-07 18:30:00|1026.47|1024.27|1023.97|1021.77|1029.22|1027.02|1023.97|1021.77|0
1662575700000|2022-09-07 18:35:00|1024.22|1022.02|1024.72|1022.52|1025.72|1023.52|1022.22|1020.02|0
1662576000000|2022-09-07 18:40:00|1024.47|1022.27|1023.97|1021.77|1024.97|1022.77|1021.47|1019.27|0
1662576300000|2022-09-07 18:45:00|1023.72|1021.52|1021.97|1019.77|1024.72|1022.52|1021.97|1019.77|0
1662576600000|2022-09-07 18:50:00|1022.1|1019.9|1021.47|1019.27|1025.97|1023.77|1020.72|1018.52|0
1662576900000|2022-09-07 18:55:00|1021.6|1019.4|1020.22|1018.02|1022.97|1020.77|1019.22|1017.02|0
1662577200000|2022-09-07 19:00:00|1019.97|1017.77|1020.97|1018.77|1022.97|1020.77|1019.22|1017.02|0
1662577500000|2022-09-07 19:05:00|1020.47|1018.27|1016.97|1014.77|1022.22|1020.02|1016.97|1014.77|0
1662577800000|2022-09-07 19:10:00|1016.72|1014.52|1017.97|1015.77|1020.22|1018.02|1016.72|1014.52|0
1662578100000|2022-09-07 19:15:00|1017.72|1015.52|1020.22|1018.02|1021.47|1019.27|1014.97|1012.77|0
1662578400000|2022-09-07 19:20:00|1020.72|1018.52|1017.97|1015.77|1021.97|1019.77|1017.47|1015.27|0
1662578700000|2022-09-07 19:25:00|1018.1|1015.9|1013.47|1011.27|1018.22|1016.02|1012.47|1010.27|0
1662579000000|2022-09-07 19:30:00|1012.97|1010.77|1015.22|1013.02|1017.97|1015.77|1012.97|1010.77|0
1662579300000|2022-09-07 19:35:00|1015.72|1013.52|1018.72|1016.52|1020.22|1018.02|1014.72|1012.52|0
1662579600000|2022-09-07 19:40:00|1018.97|1016.77|1018.47|1016.27|1022.22|1020.02|1017.72|1015.52|0
1662579900000|2022-09-07 19:45:00|1018.97|1016.77|1013.97|1011.77|1019.47|1017.27|1012.97|1010.77|0
1662580200000|2022-09-07 19:50:00|1014.22|1012.02|1017.72|1015.52|1020.47|1018.27|1014.22|1012.02|0
1662580500000|2022-09-07 19:55:00|1018.22|1016.02|1020.97|1018.77|1024.22|1022.02|1018.22|1016.02|0
1662580800000|2022-09-07 20:00:00|1020.22|1018.02|1023.22|1021.02|1024.97|1022.77|1020.22|1018.02|0
1662581100000|2022-09-07 20:05:00|1023.47|1021.27|1023.22|1021.02|1025.22|1023.02|1022.47|1020.27|0
1662581400000|2022-09-07 20:10:00|1023.97|1021.77|1024.47|1022.27|1024.72|1022.52|1022.72|1020.52|0
1662581700000|2022-09-07 20:15:00|1023.77|1020.97|1021.77|1018.97|1023.77|1020.97|1021.77|1018.97|0
1662582000000|2022-09-07 20:20:00|1021.52|1018.72|1021.02|1018.22|1021.52|1018.72|1020.52|1017.72|0
1662582300000|2022-09-07 20:25:00|1020.9|1018.1|1021.02|1018.22|1021.02|1018.22|1019.77|1016.97|0
1662582600000|2022-09-07 20:30:00|1020.77|1017.97|1021.02|1018.22|1021.52|1018.72|1020.27|1017.47|0
1662582900000|2022-09-07 20:35:00|1020.77|1017.97|1020.52|1017.72|1021.02|1018.22|1020.52|1017.72|0
1662583200000|2022-09-07 20:40:00|1020.65|1017.85|1021.27|1018.47|1021.52|1018.72|1020.52|1017.72|0
1662583500000|2022-09-07 20:45:00|1021.52|1018.72|1021.27|1018.47|1021.52|1018.72|1020.77|1017.97|0
1662583800000|2022-09-07 20:50:00|1021.02|1018.22|1021.52|1018.72|1021.52|1018.72|1020.77|1017.97|0
1662584100000|2022-09-07 20:55:00|1021.27|1018.47|1022.65|1019.85|1022.65|1019.85|1021.27|1018.47|0
1662584400000|2022-09-07 21:00:00|1022.19|1019.39|1022.08|1019.28|1022.92|1020.12|1022.08|1019.28|0
1662584700000|2022-09-07 21:05:00|1022.16|1019.36|1021.33|1018.53|1022.27|1019.47|1021.25|1018.45|0
1662585000000|2022-09-07 21:10:00|1021.29|1018.49|1021.11|1018.31|1021.29|1018.49|1021.11|1018.31|0
1662585300000|2022-09-07 21:15:00|1020.85|1018.05|1021.14|1018.34|1021.14|1018.34|1020.85|1018.05|0
1662585600000|2022-09-07 21:20:00|1021.03|1018.23|1021.14|1018.34|1021.25|1018.45|1021|1018.2|0
1662585900000|2022-09-07 21:25:00|1021.22|1018.42|1020.85|1018.05|1021.22|1018.42|1020.85|1018.05|0
1662586200000|2022-09-07 21:30:00|1020.81|1018.01|1021.03|1018.23|1021.14|1018.34|1020.81|1018.01|0
1662586500000|2022-09-07 21:35:00|1021|1018.2|1021.07|1018.27|1021.36|1018.56|1021|1018.2|0
1662586800000|2022-09-07 21:40:00|1021.11|1018.31|1021.07|1018.27|1021.14|1018.34|1020.96|1018.16|0
1662587100000|2022-09-07 21:45:00|1021.03|1018.23|1021.36|1018.56|1021.44|1018.64|1021|1018.2|0
1662587400000|2022-09-07 21:50:00|1021.18|1018.38|1021.24|1018.44|1021.5|1018.7|1020.89|1018.09|0
1662587700000|2022-09-07 21:55:00|1021.21|1018.41|1021.1|1018.3|1021.28|1018.48|1020.91|1018.11|0
1662588000000|2022-09-07 22:00:00|1021.4|1018.6|1018.27|1015.47|1021.4|1018.6|1017.27|1014.47|0
1662588300000|2022-09-07 22:05:00|1018.4|1015.6|1016.77|1013.97|1018.4|1015.6|1016.77|1013.97|0
1662588600000|2022-09-07 22:10:00|1017.02|1014.22|1017.77|1014.97|1017.77|1014.97|1016.77|1013.97|0
1662588900000|2022-09-07 22:15:00|1017.9|1015.1|1018.4|1015.6|1018.77|1015.97|1017.4|1014.6|0
1662589200000|2022-09-07 22:20:00|1018.52|1015.72|1018.02|1015.22|1018.77|1015.97|1017.77|1014.97|0
1662589500000|2022-09-07 22:25:00|1018.27|1015.47|1018.77|1015.97|1019.02|1016.22|1018.02|1015.22|0
1662589800000|2022-09-07 22:30:00|1018.52|1015.72|1019.52|1016.72|1019.52|1016.72|1018.52|1015.72|0
1662590100000|2022-09-07 22:35:00|1019.77|1016.97|1020.77|1017.97|1021.27|1018.47|1019.77|1016.97|0
1662590400000|2022-09-07 22:40:00|1021.27|1018.47|1021.27|1018.47|1021.52|1018.72|1020.77|1017.97|0
1662590700000|2022-09-07 22:45:00|1021.52|1018.72|1022.02|1019.22|1022.4|1019.6|1021.52|1018.72|0
1662591000000|2022-09-07 22:50:00|1021.9|1019.1|1021.77|1018.97|1022.02|1019.22|1021.52|1018.72|0
1662591300000|2022-09-07 22:55:00|1021.65|1018.85|1020.02|1017.22|1022.02|1019.22|1020.02|1017.22|0
1662591600000|2022-09-07 23:00:00|1020.27|1017.47|1021.77|1018.97|1022.02|1019.22|1020.15|1017.35|0
1662591900000|2022-09-07 23:05:00|1021.9|1019.1|1021.02|1018.22|1022.02|1019.22|1021.02|1018.22|0
1662592200000|2022-09-07 23:10:00|1020.77|1017.97|1021.4|1018.6|1021.4|1018.6|1020.77|1017.97|0
1662592500000|2022-09-07 23:15:00|1021.27|1018.47|1021.02|1018.22|1021.27|1018.47|1018.52|1015.72|0
1662592800000|2022-09-07 23:20:00|1020.77|1017.97|1022.52|1019.72|1022.77|1019.97|1020.77|1017.97|0
1662593100000|2022-09-07 23:25:00|1022.4|1019.6|1022.77|1019.97|1022.77|1019.97|1022.27|1019.47|0
1662593400000|2022-09-07 23:30:00|1022.52|1019.72|1022.52|1019.72|1022.77|1019.97|1022.27|1019.47|0
1662593700000|2022-09-07 23:35:00|1023.77|1020.97|1023.52|1020.72|1024.27|1021.47|1023.27|1020.47|0
1662594000000|2022-09-07 23:40:00|1023.77|1020.97|1023.77|1020.97|1024.02|1021.22|1023.27|1020.47|0
1662594300000|2022-09-07 23:45:00|1024.02|1021.22|1023.27|1020.47|1024.02|1021.22|1023.02|1020.22|0
1662594600000|2022-09-07 23:50:00|1023.02|1020.22|1024.52|1021.72|1024.77|1021.97|1023.02|1020.22|0
1662594900000|2022-09-07 23:55:00|1024.27|1021.47|1023.9|1021.1|1024.52|1021.72|1023.77|1020.97|0
1662595200000|2022-09-08 00:00:00|1024.27|1021.47|1025.02|1022.22|1025.52|1022.72|1022.02|1019.22|0
1662595500000|2022-09-08 00:05:00|1025.15|1022.35|1024.9|1022.1|1025.52|1022.72|1023.77|1020.97|0
1662595800000|2022-09-08 00:10:00|1025.02|1022.22|1024.27|1021.47|1025.52|1022.72|1023.65|1020.85|0
1662596100000|2022-09-08 00:15:00|1024.15|1021.35|1019.02|1016.22|1024.15|1021.35|1017.27|1014.47|0
1662596400000|2022-09-08 00:20:00|1019.27|1016.47|1019.77|1016.97|1019.77|1016.97|1016.52|1013.72|0
1662596700000|2022-09-08 00:25:00|1020.02|1017.22|1019.27|1016.47|1020.27|1017.47|1018.77|1015.97|0
1662597000000|2022-09-08 00:30:00|1019.52|1016.72|1020.9|1018.1|1021.52|1018.72|1019.02|1016.22|0
1662597300000|2022-09-08 00:35:00|1020.77|1017.97|1019.77|1016.97|1022.02|1019.22|1019.77|1016.97|0
1662597600000|2022-09-08 00:40:00|1020.02|1017.22|1020.27|1017.47|1021.27|1018.47|1020.02|1017.22|0
1662597900000|2022-09-08 00:45:00|1020.52|1017.72|1020.77|1017.97|1021.27|1018.47|1020.02|1017.22|0
1662598200000|2022-09-08 00:50:00|1021.02|1018.22|1019.52|1016.72|1021.52|1018.72|1019.02|1016.22|0
1662598500000|2022-09-08 00:55:00|1019.27|1016.47|1019.27|1016.47|1019.77|1016.97|1018.27|1015.47|0
1662598800000|2022-09-08 01:00:00|1019.4|1016.6|1019.02|1016.22|1019.77|1016.97|1018.52|1015.72|0
1662599100000|2022-09-08 01:05:00|1019.27|1016.47|1016.02|1013.22|1019.52|1016.72|1015.77|1012.97|0
1662599400000|2022-09-08 01:10:00|1016.27|1013.47|1015.77|1012.97|1016.4|1013.6|1015.52|1012.72|0
1662599700000|2022-09-08 01:15:00|1016.02|1013.22|1019.27|1016.47|1019.52|1016.72|1014.9|1012.1|0
1662600000000|2022-09-08 01:20:00|1019.52|1016.72|1017.52|1014.72|1019.77|1016.97|1017.02|1014.22|0
1662600300000|2022-09-08 01:25:00|1017.65|1014.85|1016.77|1013.97|1018.02|1015.22|1016.52|1013.72|0
1662600600000|2022-09-08 01:30:00|1017.02|1014.22|1017.77|1014.97|1018.02|1015.22|1016.52|1013.72|0
1662600900000|2022-09-08 01:35:00|1017.52|1014.72|1019.77|1016.97|1019.77|1016.97|1016.77|1013.97|0
1662601200000|2022-09-08 01:40:00|1019.52|1016.72|1019.27|1016.47|1019.52|1016.72|1018.02|1015.22|0
1662601500000|2022-09-08 01:45:00|1019.15|1016.35|1018.77|1015.97|1019.15|1016.35|1018.27|1015.47|0
1662601800000|2022-09-08 01:50:00|1018.65|1015.85|1018.77|1015.97|1019.52|1016.72|1018.27|1015.47|0
1662602100000|2022-09-08 01:55:00|1018.9|1016.1|1019.27|1016.47|1019.52|1016.72|1018.77|1015.97|0
1662602400000|2022-09-08 02:00:00|1019.52|1016.72|1018.77|1015.97|1019.52|1016.72|1018.02|1015.22|0
1662602700000|2022-09-08 02:05:00|1019.02|1016.22|1019.02|1016.22|1019.27|1016.47|1018.27|1015.47|0
1662603000000|2022-09-08 02:10:00|1018.77|1015.97|1019.52|1016.72|1019.52|1016.72|1018.27|1015.47|0
1662603300000|2022-09-08 02:15:00|1019.27|1016.47|1018.77|1015.97|1020.02|1017.22|1018.77|1015.97|0
1662603600000|2022-09-08 02:20:00|1018.52|1015.72|1018.15|1015.35|1019.27|1016.47|1018.02|1015.22|0
1662603900000|2022-09-08 02:25:00|1018.27|1015.47|1019.27|1016.47|1019.27|1016.47|1017.9|1015.1|0
1662604200000|2022-09-08 02:30:00|1019.02|1016.22|1019.52|1016.72|1019.52|1016.72|1018.52|1015.72|0
1662604500000|2022-09-08 02:35:00|1019.77|1016.97|1021.77|1018.97|1022.27|1019.47|1019.52|1016.72|0
1662604800000|2022-09-08 02:40:00|1022.02|1019.22|1022.02|1019.22|1022.27|1019.47|1021.52|1018.72|0
1662605100000|2022-09-08 02:45:00|1021.77|1018.97|1022.27|1019.47|1023.27|1020.47|1021.52|1018.72|0
1662605400000|2022-09-08 02:50:00|1022.52|1019.72|1022.9|1020.1|1022.9|1020.1|1022.27|1019.47|0
1662605700000|2022-09-08 02:55:00|1022.77|1019.97|1023.52|1020.72|1023.52|1020.72|1022.27|1019.47|0
1662606000000|2022-09-08 03:00:00|1023.27|1020.47|1022.27|1019.47|1023.27|1020.47|1022.02|1019.22|0
1662606300000|2022-09-08 03:05:00|1022.4|1019.6|1021.02|1018.22|1022.77|1019.97|1020.77|1017.97|0
1662606600000|2022-09-08 03:10:00|1020.77|1017.97|1018.4|1015.6|1021.27|1018.47|1018.4|1015.6|0
1662606900000|2022-09-08 03:15:00|1018.52|1015.72|1018.77|1015.97|1020.02|1017.22|1018.27|1015.47|0
1662607200000|2022-09-08 03:20:00|1018.52|1015.72|1019.65|1016.85|1020.02|1017.22|1018.52|1015.72|0
1662607500000|2022-09-08 03:25:00|1019.27|1016.47|1021.27|1018.47|1021.27|1018.47|1019.27|1016.47|0
1662607800000|2022-09-08 03:30:00|1021.02|1018.22|1020.27|1017.47|1021.02|1018.22|1020.02|1017.22|0
1662608100000|2022-09-08 03:35:00|1020.15|1017.35|1021.15|1018.35|1021.27|1018.47|1019.27|1016.47|0
1662608400000|2022-09-08 03:40:00|1021.02|1018.22|1020.52|1017.72|1021.77|1018.97|1020.27|1017.47|0
1662608700000|2022-09-08 03:45:00|1020.65|1017.85|1021.27|1018.47|1021.77|1018.97|1020.52|1017.72|0
1662609000000|2022-09-08 03:50:00|1021.52|1018.72|1021.52|1018.72|1022.02|1019.22|1021.02|1018.22|0
1662609300000|2022-09-08 03:55:00|1021.27|1018.47|1021.02|1018.22|1021.52|1018.72|1020.02|1017.22|0
1662609600000|2022-09-08 04:00:00|1020.77|1017.97|1019.02|1016.22|1020.77|1017.97|1019.02|1016.22|0
1662609900000|2022-09-08 04:05:00|1019.27|1016.47|1019.02|1016.22|1020.27|1017.47|1019.02|1016.22|0
1662610200000|2022-09-08 04:10:00|1018.9|1016.1|1018.27|1015.47|1019.52|1016.72|1018.27|1015.47|0
1662610500000|2022-09-08 04:15:00|1018.15|1015.35|1019.27|1016.47|1019.52|1016.72|1018.02|1015.22|0
1662610800000|2022-09-08 04:20:00|1019.02|1016.22|1017.02|1014.22|1019.02|1016.22|1017.02|1014.22|0
1662611100000|2022-09-08 04:25:00|1017.27|1014.47|1018.27|1015.47|1019.02|1016.22|1017.27|1014.47|0
1662611400000|2022-09-08 04:30:00|1018.4|1015.6|1018.52|1015.72|1019.02|1016.22|1018.02|1015.22|0
1662611700000|2022-09-08 04:35:00|1018.77|1015.97|1017.77|1014.97|1018.77|1015.97|1017.52|1014.72|0
1662612000000|2022-09-08 04:40:00|1017.52|1014.72|1017.02|1014.22|1017.77|1014.97|1016.52|1013.72|0
1662612300000|2022-09-08 04:45:00|1017.27|1014.47|1017.52|1014.72|1017.77|1014.97|1016.77|1013.97|0
1662612600000|2022-09-08 04:50:00|1017.77|1014.97|1017.52|1014.72|1018.27|1015.47|1017.27|1014.47|0
1662612900000|2022-09-08 04:55:00|1017.27|1014.47|1016.52|1013.72|1017.52|1014.72|1016.27|1013.47|0
1662613200000|2022-09-08 05:00:00|1016.27|1013.47|1016.52|1013.72|1016.77|1013.97|1015.77|1012.97|0
1662613500000|2022-09-08 05:05:00|1016.4|1013.6|1015.77|1012.97|1016.4|1013.6|1015.02|1012.22|0
1662613800000|2022-09-08 05:10:00|1015.9|1013.1|1016.02|1013.22|1016.52|1013.72|1014.77|1011.97|0
1662614100000|2022-09-08 05:15:00|1015.9|1013.1|1014.77|1011.97|1017.02|1014.22|1014.27|1011.47|0
1662614400000|2022-09-08 05:20:00|1014.9|1012.1|1015.77|1012.97|1016.27|1013.47|1014.77|1011.97|0
1662614700000|2022-09-08 05:25:00|1016.02|1013.22|1015.52|1012.72|1016.02|1013.22|1014.77|1011.97|0
1662615000000|2022-09-08 05:30:00|1015.65|1012.85|1016.52|1013.72|1016.77|1013.97|1015.02|1012.22|0
1662615300000|2022-09-08 05:35:00|1016.27|1013.47|1015.52|1012.72|1016.52|1013.72|1015.52|1012.72|0
1662615600000|2022-09-08 05:40:00|1015.4|1012.6|1017.77|1014.97|1017.9|1015.1|1015.27|1012.47|0
1662615900000|2022-09-08 05:45:00|1017.9|1015.1|1016.77|1013.97|1018.27|1015.47|1016.52|1013.72|0
1662616200000|2022-09-08 05:50:00|1017.02|1014.22|1017.52|1014.72|1018.02|1015.22|1016.52|1013.72|0
1662616500000|2022-09-08 05:55:00|1017.65|1014.85|1015.02|1012.22|1018.02|1015.22|1014.77|1011.97|0
1662616800000|2022-09-08 06:00:00|1014.77|1011.97|1012.77|1009.97|1017.77|1014.97|1012.27|1009.47|0
1662617100000|2022-09-08 06:05:00|1013.27|1010.47|1011.77|1008.97|1015.77|1012.97|1011.77|1008.97|0
1662617400000|2022-09-08 06:10:00|1011.52|1008.72|1008.02|1005.22|1012.52|1009.72|1008.02|1005.22|0
1662617700000|2022-09-08 06:15:00|1008.27|1005.47|1007.02|1004.22|1008.27|1005.47|1005.77|1002.97|0
1662618000000|2022-09-08 06:20:00|1006.77|1003.97|1009.77|1006.97|1010.15|1007.35|1006.52|1003.72|0
1662618300000|2022-09-08 06:25:00|1010.02|1007.22|1010.52|1007.72|1010.77|1007.97|1009.27|1006.47|0
1662618600000|2022-09-08 06:30:00|1010.77|1007.97|1010.77|1007.97|1011.52|1008.72|1010.27|1007.47|0
1662618900000|2022-09-08 06:35:00|1010.9|1008.1|1013.52|1010.72|1014.77|1011.97|1010.9|1008.1|0
1662619200000|2022-09-08 06:40:00|1013.27|1010.47|1012.52|1009.72|1014.27|1011.47|1012.52|1009.72|0
1662619500000|2022-09-08 06:45:00|1012.27|1009.47|1014.02|1011.22|1014.77|1011.97|1012.02|1009.22|0
1662619800000|2022-09-08 06:50:00|1014.27|1011.47|1015.02|1012.22|1015.27|1012.47|1013.77|1010.97|0
1662620100000|2022-09-08 06:55:00|1014.77|1011.97|1015.27|1012.47|1015.77|1012.97|1014.02|1011.22|0
1662620400000|2022-09-08 07:00:00|1015.02|1012.22|1013.52|1010.72|1016.77|1013.97|1012.52|1009.72|0
1662620700000|2022-09-08 07:05:00|1013.22|1011.02|1012.72|1010.52|1014.1|1011.9|1011.47|1009.27|0
1662621000000|2022-09-08 07:10:00|1011.72|1009.52|1012.97|1010.77|1014.97|1012.77|1011.72|1009.52|0
1662621300000|2022-09-08 07:15:00|1013.22|1011.02|1017.47|1015.27|1018.97|1016.77|1012.97|1010.77|0
1662621600000|2022-09-08 07:20:00|1017.97|1015.77|1021.72|1019.52|1024.72|1022.52|1017.97|1015.77|0
1662621900000|2022-09-08 07:25:00|1022.22|1020.02|1023.22|1021.02|1025.72|1023.52|1022.22|1020.02|0
1662622200000|2022-09-08 07:30:00|1023.47|1021.27|1026.22|1024.02|1028.72|1026.52|1023.47|1021.27|0
1662622500000|2022-09-08 07:35:00|1026.47|1024.27|1026.22|1024.02|1028.72|1026.52|1025.22|1023.02|0
1662622800000|2022-09-08 07:40:00|1025.72|1023.52|1025.1|1022.9|1027.47|1025.27|1024.47|1022.27|0
1662623100000|2022-09-08 07:45:00|1025.22|1023.02|1024.35|1022.15|1025.97|1023.77|1023.72|1021.52|0
1662623400000|2022-09-08 07:50:00|1024.22|1022.02|1028.72|1026.52|1030.35|1028.15|1024.22|1022.02|0
1662623700000|2022-09-08 07:55:00|1028.97|1026.77|1025.97|1023.77|1029.97|1027.77|1025.47|1023.27|0
1662624000000|2022-09-08 08:00:00|1026.22|1024.02|1029.47|1027.27|1031.22|1029.02|1026.22|1024.02|0
1662624300000|2022-09-08 08:05:00|1029.22|1027.02|1029.47|1027.27|1030.22|1028.02|1027.47|1025.27|0
1662624600000|2022-09-08 08:10:00|1029.72|1027.52|1025.47|1023.27|1029.72|1027.52|1025.47|1023.27|0
1662624900000|2022-09-08 08:15:00|1025.22|1023.02|1024.47|1022.27|1026.97|1024.77|1023.47|1021.27|0
1662625200000|2022-09-08 08:20:00|1024.22|1022.02|1027.22|1025.02|1027.85|1025.65|1023.47|1021.27|0
1662625500000|2022-09-08 08:25:00|1026.97|1024.77|1025.22|1023.02|1028.97|1026.77|1024.85|1022.65|0
1662625800000|2022-09-08 08:30:00|1025.47|1023.27|1026.72|1024.52|1027.22|1025.02|1024.72|1022.52|0
1662626100000|2022-09-08 08:35:00|1025.97|1023.77|1026.72|1024.52|1027.22|1025.02|1025.47|1023.27|0
1662626400000|2022-09-08 08:40:00|1025.85|1023.65|1023.97|1021.77|1026.97|1024.77|1023.72|1021.52|0
1662626700000|2022-09-08 08:45:00|1023.72|1021.52|1023.22|1021.02|1024.72|1022.52|1022.47|1020.27|0
1662627000000|2022-09-08 08:50:00|1022.97|1020.77|1022.47|1020.27|1024.22|1022.02|1022.22|1020.02|0
1662627300000|2022-09-08 08:55:00|1022.35|1020.15|1020.72|1018.52|1023.22|1021.02|1020.72|1018.52|0
1662627600000|2022-09-08 09:00:00|1020.97|1018.77|1019.97|1017.77|1021.72|1019.52|1019.97|1017.77|0
1662627900000|2022-09-08 09:05:00|1020.22|1018.02|1022.47|1020.27|1022.72|1020.52|1019.47|1017.27|0
1662628200000|2022-09-08 09:10:00|1022.6|1020.4|1023.47|1021.27|1023.47|1021.27|1021.97|1019.77|0
1662628500000|2022-09-08 09:15:00|1023.22|1021.02|1022.47|1020.27|1024.22|1022.02|1021.85|1019.65|0
1662628800000|2022-09-08 09:20:00|1021.97|1019.77|1022.72|1020.52|1023.47|1021.27|1021.47|1019.27|0
1662629100000|2022-09-08 09:25:00|1022.6|1020.4|1022.35|1020.15|1023.22|1021.02|1021.97|1019.77|0
1662629400000|2022-09-08 09:30:00|1022.6|1020.4|1023.72|1021.52|1025.47|1023.27|1022.6|1020.4|0
1662629700000|2022-09-08 09:35:00|1023.47|1021.27|1021.35|1019.15|1024.97|1022.77|1021.22|1019.02|0
1662630000000|2022-09-08 09:40:00|1021.22|1019.02|1023.72|1021.52|1023.72|1021.52|1020.85|1018.65|0
1662630300000|2022-09-08 09:45:00|1023.35|1021.15|1024.22|1022.02|1024.72|1022.52|1022.47|1020.27|0
1662630600000|2022-09-08 09:50:00|1024.47|1022.27|1023.47|1021.27|1025.22|1023.02|1022.72|1020.52|0
1662630900000|2022-09-08 09:55:00|1023.35|1021.15|1020.97|1018.77|1023.97|1021.77|1020.97|1018.77|0
1662631200000|2022-09-08 10:00:00|1021.22|1019.02|1022.22|1020.02|1022.22|1020.02|1019.72|1017.52|0
1662631500000|2022-09-08 10:05:00|1022.47|1020.27|1021.47|1019.27|1024.6|1022.4|1021.22|1019.02|0
1662631800000|2022-09-08 10:10:00|1021.22|1019.02|1021.97|1019.77|1023.22|1021.02|1020.97|1018.77|0
1662632100000|2022-09-08 10:15:00|1021.85|1019.65|1022.35|1020.15|1023.72|1021.52|1021.72|1019.52|0
1662632400000|2022-09-08 10:20:00|1022.22|1020.02|1020.72|1018.52|1023.47|1021.27|1020.72|1018.52|0
1662632700000|2022-09-08 10:25:00|1020.97|1018.77|1020.47|1018.27|1022.72|1020.52|1020.22|1018.02|0
1662633000000|2022-09-08 10:30:00|1020.72|1018.52|1019.97|1017.77|1021.22|1019.02|1019.72|1017.52|0
1662633300000|2022-09-08 10:35:00|1019.72|1017.52|1018.97|1016.77|1021.97|1019.77|1018.22|1016.02|0
1662633600000|2022-09-08 10:40:00|1019.22|1017.02|1018.22|1016.02|1020.47|1018.27|1018.1|1015.9|0
1662633900000|2022-09-08 10:45:00|1018.35|1016.15|1016.47|1014.27|1018.72|1016.52|1014.72|1012.52|0
1662634200000|2022-09-08 10:50:00|1016.22|1014.02|1014.97|1012.77|1016.72|1014.52|1014.6|1012.4|0
1662634500000|2022-09-08 10:55:00|1015.47|1013.27|1016.97|1014.77|1017.6|1015.4|1015.22|1013.02|0
1662634800000|2022-09-08 11:00:00|1016.72|1014.52|1013.97|1011.77|1017.72|1015.52|1013.72|1011.52|0
1662635100000|2022-09-08 11:05:00|1014.22|1012.02|1014.22|1012.02|1016.72|1014.52|1014.22|1012.02|0
1662635400000|2022-09-08 11:10:00|1013.97|1011.77|1015.22|1013.02|1015.47|1013.27|1011.72|1009.52|0
1662635700000|2022-09-08 11:15:00|1015.47|1013.27|1017.47|1015.27|1017.72|1015.52|1015.47|1013.27|0
1662636000000|2022-09-08 11:20:00|1017.22|1015.02|1018.47|1016.27|1018.97|1016.77|1016.72|1014.52|0
1662636300000|2022-09-08 11:25:00|1018.22|1016.02|1017.47|1015.27|1019.47|1017.27|1017.47|1015.27|0
1662636600000|2022-09-08 11:30:00|1018.47|1016.27|1021.47|1019.27|1022.35|1020.15|1018.35|1016.15|0
1662636900000|2022-09-08 11:35:00|1021.22|1019.02|1020.22|1018.02|1023.47|1021.27|1019.97|1017.77|0
1662637200000|2022-09-08 11:40:00|1019.97|1017.77|1021.1|1018.9|1021.97|1019.77|1018.72|1016.52|0
1662637500000|2022-09-08 11:45:00|1021.47|1019.27|1023.72|1021.52|1023.72|1021.52|1021.22|1019.02|0
1662637800000|2022-09-08 11:50:00|1023.97|1021.77|1022.97|1020.77|1023.97|1021.77|1021.6|1019.4|0
1662638100000|2022-09-08 11:55:00|1023.22|1021.02|1021.22|1019.02|1023.47|1021.27|1020.97|1018.77|0
1662638400000|2022-09-08 12:00:00|1021.47|1019.27|1019.47|1017.27|1021.97|1019.77|1018.97|1016.77|0
1662638700000|2022-09-08 12:05:00|1019.22|1017.02|1018.35|1016.15|1019.72|1017.52|1017.72|1015.52|0
1662639000000|2022-09-08 12:10:00|1018.22|1016.02|1018.85|1016.65|1018.85|1016.65|1017.72|1015.52|0
1662639300000|2022-09-08 12:15:00|1018.72|1016.52|1026.47|1024.27|1026.47|1024.27|1011.97|1009.77|0
1662639600000|2022-09-08 12:20:00|1025.6|1023.4|1016.85|1014.65|1026.72|1024.52|1016.72|1014.52|0
1662639900000|2022-09-08 12:25:00|1016.72|1014.52|1020.22|1018.02|1022.47|1020.27|1016.47|1014.27|0
1662640200000|2022-09-08 12:30:00|1019.97|1017.77|1029.72|1027.52|1029.97|1027.77|1019.97|1017.77|0
1662640500000|2022-09-08 12:35:00|1028.97|1026.77|1028.72|1026.52|1029.72|1027.52|1026.47|1024.27|0
1662640800000|2022-09-08 12:40:00|1028.22|1026.02|1030.97|1028.77|1033.97|1031.77|1027.97|1025.77|0
1662641100000|2022-09-08 12:45:00|1031.22|1029.02|1028.72|1026.52|1032.47|1030.27|1026.72|1024.52|0
1662641400000|2022-09-08 12:50:00|1028.47|1026.27|1030.97|1028.77|1033.1|1030.9|1025.22|1023.02|0
1662641700000|2022-09-08 12:55:00|1031.47|1029.27|1037.97|1035.77|1038.97|1036.77|1031.47|1029.27|0
1662642000000|2022-09-08 13:00:00|1038.22|1036.02|1039.47|1037.27|1039.97|1037.77|1037.22|1035.02|0
1662642300000|2022-09-08 13:05:00|1039.22|1037.02|1041.97|1039.77|1043.6|1041.4|1037.97|1035.77|0
1662642600000|2022-09-08 13:10:00|1042.22|1040.02|1046.22|1044.02|1046.22|1044.02|1039.35|1037.15|0
1662642900000|2022-09-08 13:15:00|1045.72|1043.52|1042.22|1040.02|1047.47|1045.27|1041.72|1039.52|0
1662643200000|2022-09-08 13:20:00|1041.72|1039.52|1043.72|1041.52|1047.22|1045.02|1041.72|1039.52|0
1662643500000|2022-09-08 13:25:00|1043.97|1041.77|1047.47|1045.27|1047.97|1045.77|1043.22|1041.02|0
1662643800000|2022-09-08 13:30:00|1046.72|1044.52|1054.47|1052.27|1057.97|1055.77|1046.72|1044.52|0
1662644100000|2022-09-08 13:35:00|1054.97|1052.77|1050.22|1048.02|1057.47|1055.27|1048.72|1046.52|0
1662644400000|2022-09-08 13:40:00|1050.97|1048.77|1031.72|1029.52|1057.22|1055.02|1030.72|1028.52|0
1662644700000|2022-09-08 13:45:00|1032.47|1030.27|1032.72|1030.52|1039.22|1037.02|1028.97|1026.77|0
1662645000000|2022-09-08 13:50:00|1032.97|1030.77|1028.97|1026.77|1036.72|1034.52|1027.72|1025.52|0
1662645300000|2022-09-08 13:55:00|1029.47|1027.27|1026.97|1024.77|1030.97|1028.77|1023.22|1021.02|0
1662645600000|2022-09-08 14:00:00|1025.97|1023.77|1038.97|1036.77|1041.22|1039.02|1024.72|1022.52|0
1662645900000|2022-09-08 14:05:00|1039.72|1037.52|1031.22|1029.02|1040.22|1038.02|1027.97|1025.77|0
1662646200000|2022-09-08 14:10:00|1031.72|1029.52|1033.97|1031.77|1036.72|1034.52|1027.47|1025.27|0
1662646500000|2022-09-08 14:15:00|1032.72|1030.52|1018.47|1016.27|1036.72|1034.52|1017.97|1015.77|0
1662646800000|2022-09-08 14:20:00|1019.22|1017.02|1024.97|1022.77|1025.72|1023.52|1014.97|1012.77|0
1662647100000|2022-09-08 14:25:00|1025.72|1023.52|1020.97|1018.77|1027.22|1025.02|1020.22|1018.02|0
1662647400000|2022-09-08 14:30:00|1020.72|1018.52|1014.22|1012.02|1023.97|1021.77|1013.22|1011.02|0
1662647700000|2022-09-08 14:35:00|1013.97|1011.77|1008.47|1006.27|1017.22|1015.02|1006.72|1004.52|0
1662648000000|2022-09-08 14:40:00|1008.22|1006.02|1005.47|1003.27|1010.72|1008.52|1004.47|1002.27|0
1662648300000|2022-09-08 14:45:00|1005.22|1003.02|1006.47|1004.27|1007.97|1005.77|1003.47|1001.27|0
1662648600000|2022-09-08 14:50:00|1006.72|1004.52|1005.22|1003.02|1010.47|1008.27|1004.72|1002.52|0
1662648900000|2022-09-08 14:55:00|1005.47|1003.27|1000.47|998.27|1006.72|1004.52|999.47|997.27|0
1662649200000|2022-09-08 15:00:00|1000.22|998.02|996.47|994.27|1001.22|999.02|993.72|991.52|0
1662649500000|2022-09-08 15:05:00|996.72|994.52|994.22|992.02|996.72|994.52|992.72|990.52|0
1662649800000|2022-09-08 15:10:00|993.97|991.77|993.47|991.27|997.47|995.27|992.72|990.52|0
1662650100000|2022-09-08 15:15:00|992.97|990.77|992.97|990.77|995.22|993.02|991.47|989.27|0
1662650400000|2022-09-08 15:20:00|992.72|990.52|992.97|990.77|994.22|992.02|990.47|988.27|0
1662650700000|2022-09-08 15:25:00|992.47|990.27|995.97|993.77|996.72|994.52|992.22|990.02|0
1662651000000|2022-09-08 15:30:00|996.47|994.27|994.97|992.77|997.72|995.52|994.72|992.52|0
1662651300000|2022-09-08 15:35:00|995.47|993.27|1001.72|999.52|1002.47|1000.27|992.72|990.52|0
1662651600000|2022-09-08 15:40:00|1001.97|999.77|1002.47|1000.27|1005.97|1003.77|1001.47|999.27|0
1662651900000|2022-09-08 15:45:00|1002.97|1000.77|1004.97|1002.77|1005.47|1003.27|1000.47|998.27|0
1662652200000|2022-09-08 15:50:00|1005.22|1003.02|1001.97|999.77|1007.22|1005.02|1001.72|999.52|0
1662652500000|2022-09-08 15:55:00|1001.72|999.52|1004.22|1002.02|1004.47|1002.27|1001.22|999.02|0
1662652800000|2022-09-08 16:00:00|1003.72|1001.52|1025.47|1023.27|1025.72|1023.52|1002.47|1000.27|0
1662653100000|2022-09-08 16:05:00|1025.72|1023.52|1034.47|1032.27|1040.47|1038.27|1025.72|1023.52|0
1662653400000|2022-09-08 16:10:00|1035.22|1033.02|1040.16|1037.08|1045.16|1042.08|1034.72|1032.52|0
1662653700000|2022-09-08 16:15:00|1041.41|1038.33|1040.41|1037.33|1045.41|1042.33|1036.16|1033.08|0
1662654000000|2022-09-08 16:20:00|1040.16|1037.08|1042.47|1040.27|1048.41|1045.33|1038.41|1035.33|0
1662654300000|2022-09-08 16:25:00|1041.72|1039.52|1037.72|1035.52|1044.47|1042.27|1035.97|1033.77|0
1662654600000|2022-09-08 16:30:00|1038.47|1036.27|1032.41|1029.33|1039.22|1037.02|1029.22|1027.02|0
1662654900000|2022-09-08 16:35:00|1032.16|1029.08|1030.41|1027.33|1032.16|1029.08|1027.91|1024.83|0
1662655200000|2022-09-08 16:40:00|1030.66|1027.58|1020.41|1017.33|1032.66|1029.58|1019.16|1016.08|0
1662655500000|2022-09-08 16:45:00|1020.16|1017.08|1021.66|1018.58|1023.91|1020.83|1019.91|1016.83|0
1662655800000|2022-09-08 16:50:00|1021.91|1018.83|1018.47|1016.27|1021.97|1019.77|1015.22|1013.02|0
1662656100000|2022-09-08 16:55:00|1018.72|1016.52|1020.22|1018.02|1020.47|1018.27|1017.22|1015.02|0
1662656400000|2022-09-08 17:00:00|1020.47|1018.27|1025.66|1022.58|1026.47|1024.27|1018.22|1016.02|0
1662656700000|2022-09-08 17:05:00|1025.41|1022.33|1023.91|1020.83|1028.16|1025.08|1022.91|1019.83|0
1662657000000|2022-09-08 17:10:00|1022.91|1019.83|1008.41|1005.33|1022.91|1019.83|1007.66|1004.58|0
1662657300000|2022-09-08 17:15:00|1007.91|1004.83|1009.66|1006.58|1011.16|1008.08|1007.16|1004.08|0
1662657600000|2022-09-08 17:20:00|1009.41|1006.33|1006.97|1004.77|1010.16|1007.08|1006.97|1004.08|0
1662657900000|2022-09-08 17:25:00|1007.72|1005.52|1007.72|1005.52|1010.97|1008.77|1004.47|1002.27|0
1662658200000|2022-09-08 17:30:00|1007.47|1005.27|1008.47|1006.27|1012.22|1010.02|1005.72|1003.52|0
1662658500000|2022-09-08 17:35:00|1008.72|1006.52|1004.47|1002.27|1009.22|1007.02|1000.97|998.77|0
1662658800000|2022-09-08 17:40:00|1003.72|1001.52|1003.22|1001.02|1005.47|1003.27|1002.35|1000.15|0
1662659100000|2022-09-08 17:45:00|1004.22|1002.02|1002.47|1000.27|1005.47|1003.27|1002.22|1000.02|0
1662659400000|2022-09-08 17:50:00|1002.22|1000.02|1007.22|1005.02|1007.22|1005.02|1001.97|999.77|0
1662659700000|2022-09-08 17:55:00|1006.72|1004.52|1009.72|1007.52|1017.22|1015.02|1006.47|1004.27|0
1662660000000|2022-09-08 18:00:00|1008.47|1006.27|1005.22|1003.02|1010.97|1008.77|1005.22|1003.02|0
1662660300000|2022-09-08 18:05:00|1004.97|1002.77|1007.97|1005.77|1009.97|1007.77|1003.22|1001.02|0
1662660600000|2022-09-08 18:10:00|1007.47|1005.27|1009.22|1007.02|1009.47|1007.27|1005.47|1003.27|0
1662660900000|2022-09-08 18:15:00|1009.47|1007.27|1005.22|1003.02|1011.72|1009.52|1003.97|1001.77|0
1662661200000|2022-09-08 18:20:00|1005.72|1003.52|1005.22|1003.02|1007.47|1005.27|1004.47|1002.27|0
1662661500000|2022-09-08 18:25:00|1005.47|1003.27|1006.47|1004.27|1007.6|1005.4|1003.97|1001.77|0
1662661800000|2022-09-08 18:30:00|1006.22|1004.02|999.97|997.77|1006.47|1004.27|999.72|997.52|0
1662662100000|2022-09-08 18:35:00|999.72|997.52|999.97|997.77|1002.72|1000.52|999.22|997.02|0
1662662400000|2022-09-08 18:40:00|999.72|997.52|1007.91|1004.83|1013.72|1011.52|999.22|997.02|0
1662662700000|2022-09-08 18:45:00|1008.41|1005.33|1012.91|1009.83|1015.16|1012.08|1006.66|1003.58|0
1662663000000|2022-09-08 18:50:00|1012.16|1009.08|1009.22|1007.02|1015.72|1013.52|1007.97|1005.77|0
1662663300000|2022-09-08 18:55:00|1009.72|1007.52|1013.47|1011.27|1014.97|1012.77|1009.47|1007.27|0
1662663600000|2022-09-08 19:00:00|1013.22|1011.02|1015.97|1013.77|1019.97|1017.77|1009.72|1007.52|0
1662663900000|2022-09-08 19:05:00|1015.72|1013.52|1015.22|1013.02|1016.97|1014.77|1012.22|1010.02|0
1662664200000|2022-09-08 19:10:00|1015.47|1013.27|1009.72|1007.52|1017.72|1015.52|1009.72|1007.52|0
1662664500000|2022-09-08 19:15:00|1009.47|1007.27|1008.22|1006.02|1011.22|1009.02|1007.47|1005.27|0
1662664800000|2022-09-08 19:20:00|1008.47|1006.27|1005.47|1003.27|1009.22|1007.02|1004.22|1002.02|0
1662665100000|2022-09-08 19:25:00|1005.22|1003.02|1007.72|1005.52|1008.47|1006.27|1004.72|1002.52|0
1662665400000|2022-09-08 19:30:00|1007.47|1005.27|1009.22|1007.02|1009.97|1007.77|1003.97|1001.77|0
1662665700000|2022-09-08 19:35:00|1009.47|1007.27|1008.47|1006.27|1011.47|1009.27|1007.47|1005.27|0
1662666000000|2022-09-08 19:40:00|1008.72|1006.52|1014.97|1012.77|1015.72|1013.52|1007.72|1005.52|0
1662666300000|2022-09-08 19:45:00|1015.22|1013.02|1012.47|1010.27|1015.47|1013.27|1007.97|1005.77|0
1662666600000|2022-09-08 19:50:00|1010.47|1008.27|998.97|996.77|1010.47|1008.27|998.97|996.77|0
1662666900000|2022-09-08 19:55:00|999.72|997.52|995.22|993.02|1000.72|998.52|994.97|992.77|0
1662667200000|2022-09-08 20:00:00|994.72|992.52|992.22|990.02|994.97|992.77|991.97|989.77|0
1662667500000|2022-09-08 20:05:00|991.97|989.77|992.22|990.02|992.72|990.52|991.22|989.02|0
1662667800000|2022-09-08 20:10:00|992.47|990.27|991.47|989.27|992.72|990.52|990.47|988.27|0
1662668100000|2022-09-08 20:15:00|990.77|987.97|990.27|987.47|991.27|988.47|990.27|987.47|0
1662668400000|2022-09-08 20:20:00|990.15|987.35|991.27|988.47|991.27|988.47|990.15|987.35|0
1662668700000|2022-09-08 20:25:00|991.77|988.97|991.52|988.72|991.77|988.97|991.27|988.47|0
1662669000000|2022-09-08 20:30:00|991.27|988.47|991.77|988.97|991.77|988.97|991.27|988.47|0
1662669300000|2022-09-08 20:35:00|991.52|988.72|991.77|988.97|991.77|988.97|991.52|988.72|0
1662669600000|2022-09-08 20:40:00|991.52|988.72|991.27|988.47|991.52|988.72|991.27|988.47|0
1662669900000|2022-09-08 20:45:00|991.02|988.22|991.27|988.47|991.27|988.47|990.77|987.97|0
1662670200000|2022-09-08 20:50:00|991.02|988.22|991.02|988.22|991.27|988.47|990.77|987.97|0
1662670500000|2022-09-08 20:55:00|991.27|988.47|991.4|988.6|991.4|988.6|990.52|987.72|0
1662670800000|2022-09-08 21:00:00|991.29|988.49|991.14|988.34|991.51|988.71|990.92|988.12|0
1662671100000|2022-09-08 21:05:00|991.18|988.38|990.96|988.16|991.21|988.41|990.96|988.16|0
1662671400000|2022-09-08 21:10:00|990.99|988.19|991.14|988.34|991.14|988.34|990.99|988.19|0
1662671700000|2022-09-08 21:15:00|990.99|988.19|991.25|988.45|991.51|988.71|990.99|988.19|0
1662672000000|2022-09-08 21:20:00|991.18|988.38|990.89|988.09|991.4|988.6|990.85|988.05|0
1662672300000|2022-09-08 21:25:00|991.32|988.52|990.92|988.12|991.36|988.56|990.64|987.84|0
1662672600000|2022-09-08 21:30:00|990.96|988.16|991.1|988.3|991.54|988.74|990.96|988.16|0
1662672900000|2022-09-08 21:35:00|991.14|988.34|991.65|988.85|991.65|988.85|991.14|988.34|0
1662673200000|2022-09-08 21:40:00|991.75|988.95|991.71|988.91|991.79|988.99|991.71|988.91|0
1662673500000|2022-09-08 21:45:00|991.64|988.84|991.53|988.73|991.79|988.99|991.35|988.55|0
1662673800000|2022-09-08 21:50:00|991.5|988.7|991.53|988.73|991.79|988.99|991.35|988.55|0
1662674100000|2022-09-08 21:55:00|991.31|988.51|991.42|988.62|991.61|988.81|991.31|988.51|0
1662674400000|2022-09-08 22:00:00|991.4|988.6|992.9|990.1|993.15|990.35|990.65|987.85|0
1662674700000|2022-09-08 22:05:00|993.02|990.22|993.02|990.22|993.15|990.35|992.77|989.97|0
1662675000000|2022-09-08 22:10:00|992.9|990.1|993.02|990.22|993.27|990.47|992.77|989.97|0
1662675300000|2022-09-08 22:15:00|993.27|990.47|994.77|991.97|994.77|991.97|993.02|990.22|0
1662675600000|2022-09-08 22:20:00|994.9|992.1|995.02|992.22|995.02|992.22|994.27|991.47|0
1662675900000|2022-09-08 22:25:00|994.77|991.97|995.4|992.6|995.52|992.72|994.52|991.72|0
1662676200000|2022-09-08 22:30:00|995.27|992.47|994.52|991.72|995.65|992.85|994.27|991.47|0
1662676500000|2022-09-08 22:35:00|994.77|991.97|993.02|990.22|994.77|991.97|993.02|990.22|0
1662676800000|2022-09-08 22:40:00|993.27|990.47|994.27|991.47|994.52|991.72|993.02|990.22|0
1662677100000|2022-09-08 22:45:00|994.02|991.22|994.02|991.22|994.02|991.22|993.52|990.72|0
1662677400000|2022-09-08 22:50:00|994.15|991.35|994.27|991.47|994.27|991.47|994.02|991.22|0
1662677700000|2022-09-08 22:55:00|994.02|991.22|993.02|990.22|994.02|991.22|993.02|990.22|0
1662678000000|2022-09-08 23:00:00|992.77|989.97|991.9|989.1|992.77|989.97|991.77|988.97|0
1662678300000|2022-09-08 23:05:00|992.27|989.47|992.27|989.47|992.52|989.72|991.65|988.85|0
1662678600000|2022-09-08 23:10:00|992.4|989.6|991.77|988.97|992.52|989.72|991.52|988.72|0
1662678900000|2022-09-08 23:15:00|991.52|988.72|991.27|988.47|991.65|988.85|991.27|988.47|0
1662679200000|2022-09-08 23:20:00|991.02|988.22|989.77|986.97|991.02|988.22|989.77|986.97|0
1662679500000|2022-09-08 23:25:00|990.02|987.22|989.77|986.97|990.02|987.22|989.77|986.97|0
1662679800000|2022-09-08 23:30:00|990.02|987.22|990.77|987.97|991.52|988.72|989.77|986.97|0
1662680100000|2022-09-08 23:35:00|990.9|988.1|991.02|988.22|991.77|988.97|990.52|987.72|0
1662680400000|2022-09-08 23:40:00|990.77|987.97|992.02|989.22|992.02|989.22|990.77|987.97|0
1662680700000|2022-09-08 23:45:00|991.77|988.97|991.02|988.22|992.02|989.22|991.02|988.22|0
1662681000000|2022-09-08 23:50:00|990.52|987.72|990.52|987.72|991.27|988.47|989.77|986.97|0
1662681300000|2022-09-08 23:55:00|990.77|987.97|992.27|989.47|992.27|989.47|990.77|987.97|0
1662681600000|2022-09-09 00:00:00|992.02|989.22|992.27|989.47|992.77|989.97|990.02|987.22|0
1662681900000|2022-09-09 00:05:00|992.52|989.72|990.52|987.72|992.77|989.97|989.77|986.97|0
1662682200000|2022-09-09 00:10:00|990.4|987.6|987.27|984.47|990.52|987.72|987.27|984.47|0
1662682500000|2022-09-09 00:15:00|987.02|984.22|986.27|983.47|988.02|985.22|985.02|982.22|0
1662682800000|2022-09-09 00:20:00|986.52|983.72|987.27|984.47|987.52|984.72|986.27|983.47|0
1662683100000|2022-09-09 00:25:00|987.02|984.22|985.77|982.97|988.02|985.22|985.77|982.97|0
1662683400000|2022-09-09 00:30:00|986.02|983.22|982.52|979.72|986.02|983.22|982.02|979.22|0
1662683700000|2022-09-09 00:35:00|982.27|979.47|982.27|979.47|982.77|979.97|981.77|978.97|0
1662684000000|2022-09-09 00:40:00|982.02|979.22|981.52|978.72|982.27|979.47|981.02|978.22|0
1662684300000|2022-09-09 00:45:00|981.27|978.47|981.77|978.97|982.27|979.47|981.02|978.22|0
1662684600000|2022-09-09 00:50:00|982.02|979.22|981.02|978.22|982.02|979.22|980.52|977.72|0
1662684900000|2022-09-09 00:55:00|981.4|978.6|983.27|980.47|983.77|980.97|981.27|978.47|0
1662685200000|2022-09-09 01:00:00|983.52|980.72|985.02|982.22|985.27|982.47|982.77|979.97|0
1662685500000|2022-09-09 01:05:00|985.52|982.72|984.27|981.47|985.9|983.1|983.52|980.72|0
1662685800000|2022-09-09 01:10:00|984.02|981.22|985.02|982.22|985.15|982.35|983.9|981.1|0
1662686100000|2022-09-09 01:15:00|984.9|982.1|983.52|980.72|985.52|982.72|983.52|980.72|0
1662686400000|2022-09-09 01:20:00|982.77|979.97|985.02|982.22|985.02|982.22|982.77|979.97|0
1662686700000|2022-09-09 01:25:00|985.27|982.47|986.77|983.97|986.77|983.97|985.02|982.22|0
1662687000000|2022-09-09 01:30:00|987.02|984.22|989.77|986.97|989.77|986.97|986.77|983.97|0
1662687300000|2022-09-09 01:35:00|989.52|986.72|989.27|986.47|989.65|986.85|988.52|985.72|0
1662687600000|2022-09-09 01:40:00|989.52|986.72|987.52|984.72|989.52|986.72|986.77|983.97|0
1662687900000|2022-09-09 01:45:00|987.4|984.6|986.77|983.97|988.02|985.22|986.77|983.97|0
1662688200000|2022-09-09 01:50:00|986.52|983.72|986.52|983.72|986.77|983.97|985.27|982.47|0
1662688500000|2022-09-09 01:55:00|986.27|983.47|987.52|984.72|987.77|984.97|986.02|983.22|0
1662688800000|2022-09-09 02:00:00|987.27|984.47|986.02|983.22|987.27|984.47|985.77|982.97|0
1662689100000|2022-09-09 02:05:00|986.27|983.47|986.52|983.72|986.65|983.85|985.52|982.72|0
1662689400000|2022-09-09 02:10:00|986.02|983.22|984.52|981.72|986.02|983.22|984.02|981.22|0
1662689700000|2022-09-09 02:15:00|984.27|981.47|985.02|982.22|985.27|982.47|984.02|981.22|0
1662690000000|2022-09-09 02:20:00|984.77|981.97|984.02|981.22|985.02|982.22|983.77|980.97|0
1662690300000|2022-09-09 02:25:00|984.15|981.35|982.77|979.97|984.15|981.35|982.77|979.97|0
1662690600000|2022-09-09 02:30:00|982.52|979.72|982.02|979.22|982.65|979.85|981.02|978.22|0
1662690900000|2022-09-09 02:35:00|982.27|979.47|983.02|980.22|983.77|980.97|982.02|979.22|0
1662691200000|2022-09-09 02:40:00|983.27|980.47|983.02|980.22|983.52|980.72|982.52|979.72|0
1662691500000|2022-09-09 02:45:00|982.77|979.97|985.52|982.72|985.77|982.97|982.77|979.97|0
1662691800000|2022-09-09 02:50:00|985.27|982.47|985.27|982.47|985.4|982.6|984.52|981.72|0
1662692100000|2022-09-09 02:55:00|985.02|982.22|985.02|982.22|985.27|982.47|984.52|981.72|0
1662692400000|2022-09-09 03:00:00|984.77|981.97|984.4|981.6|985.52|982.72|984.27|981.47|0
1662692700000|2022-09-09 03:05:00|984.27|981.47|985.77|982.97|986.02|983.22|984.27|981.47|0
1662693000000|2022-09-09 03:10:00|985.52|982.72|985.52|982.72|985.77|982.97|984.52|981.72|0
1662693300000|2022-09-09 03:15:00|985.27|982.47|984.52|981.72|985.52|982.72|984.52|981.72|0
1662693600000|2022-09-09 03:20:00|984.27|981.47|984.27|981.47|984.77|981.97|983.77|980.97|0
1662693900000|2022-09-09 03:25:00|984.02|981.22|982.02|979.22|984.27|981.47|982.02|979.22|0
1662694200000|2022-09-09 03:30:00|982.27|979.47|983.77|980.97|984.02|981.22|982.02|979.22|0
1662694500000|2022-09-09 03:35:00|983.27|980.47|983.52|980.72|984.02|981.22|983.27|980.47|0
1662694800000|2022-09-09 03:40:00|983.27|980.47|982.52|979.72|983.27|980.47|982.27|979.47|0
1662695100000|2022-09-09 03:45:00|982.65|979.85|984.27|981.47|984.27|981.47|982.52|979.72|0
1662695400000|2022-09-09 03:50:00|984.02|981.22|983.52|980.72|984.27|981.47|983.02|980.22|0
1662695700000|2022-09-09 03:55:00|983.27|980.47|982.52|979.72|983.27|980.47|982.27|979.47|0
1662696000000|2022-09-09 04:00:00|982.27|979.47|982.02|979.22|982.52|979.72|981.27|978.47|0
1662696300000|2022-09-09 04:05:00|981.77|978.97|981.27|978.47|981.77|978.97|980.52|977.72|0
1662696600000|2022-09-09 04:10:00|981.02|978.22|980.27|977.47|981.52|978.72|980.02|977.22|0
1662696900000|2022-09-09 04:15:00|980.52|977.72|981.02|978.22|981.02|978.22|980.27|977.47|0
1662697200000|2022-09-09 04:20:00|981.27|978.47|981.27|978.47|981.52|978.72|980.77|977.97|0
1662697500000|2022-09-09 04:25:00|981.15|978.35|981.02|978.22|982.02|979.22|980.77|977.97|0
1662697800000|2022-09-09 04:30:00|981.27|978.47|980.52|977.72|981.52|978.72|980.52|977.72|0
1662698100000|2022-09-09 04:35:00|980.27|977.47|979.02|976.22|980.52|977.72|979.02|976.22|0
1662698400000|2022-09-09 04:40:00|979.15|976.35|979.02|976.22|979.52|976.72|978.77|975.97|0
1662698700000|2022-09-09 04:45:00|978.9|976.1|976.27|973.47|979.02|976.22|975.77|972.97|0
1662699000000|2022-09-09 04:50:00|976.52|973.72|976.27|973.47|976.77|973.97|976.02|973.22|0
1662699300000|2022-09-09 04:55:00|976.52|973.72|977.02|974.22|977.02|974.22|976.27|973.47|0
1662699600000|2022-09-09 05:00:00|976.77|973.97|977.77|974.97|978.52|975.72|976.52|973.72|0
1662699900000|2022-09-09 05:05:00|977.52|974.72|980.27|977.47|980.27|977.47|977.4|974.6|0
1662700200000|2022-09-09 05:10:00|980.02|977.22|979.77|976.97|980.52|977.72|979.52|976.72|0
1662700500000|2022-09-09 05:15:00|980.02|977.22|979.27|976.47|980.02|977.22|978.52|975.72|0
1662700800000|2022-09-09 05:20:00|979.52|976.72|979.77|976.97|980.52|977.72|979.27|976.47|0
1662701100000|2022-09-09 05:25:00|979.65|976.85|978.77|975.97|979.77|976.97|978.27|975.47|0
1662701400000|2022-09-09 05:30:00|978.52|975.72|981.52|978.72|982.02|979.22|977.77|974.97|0
1662701700000|2022-09-09 05:35:00|981.4|978.6|982.02|979.22|982.52|979.72|981.4|978.6|0
1662702000000|2022-09-09 05:40:00|981.77|978.97|980.77|977.97|981.77|978.97|980.02|977.22|0
1662702300000|2022-09-09 05:45:00|980.27|977.47|980.27|977.47|981.52|978.72|980.02|977.22|0
1662702600000|2022-09-09 05:50:00|980.52|977.72|982.02|979.22|982.27|979.47|980.27|977.47|0
1662702900000|2022-09-09 05:55:00|982.27|979.47|981.27|978.47|982.77|979.97|981.02|978.22|0
1662703200000|2022-09-09 06:00:00|982.02|979.22|986.27|983.47|986.52|983.72|981.77|978.97|0
1662703500000|2022-09-09 06:05:00|986.02|983.22|986.27|983.47|986.77|983.97|985.77|982.97|0
1662703800000|2022-09-09 06:10:00|986.77|983.97|986.02|983.22|986.77|983.97|985.52|982.72|0
1662704100000|2022-09-09 06:15:00|985.9|983.1|985.77|982.97|985.9|983.1|984.52|981.72|0
1662704400000|2022-09-09 06:20:00|985.52|982.72|985.4|982.6|985.52|982.72|984.52|981.72|0
1662704700000|2022-09-09 06:25:00|985.52|982.72|987.27|984.47|987.27|984.47|984.9|982.1|0
1662705000000|2022-09-09 06:30:00|986.77|983.97|989.52|986.72|989.77|986.97|986.52|983.72|0
1662705300000|2022-09-09 06:35:00|989.77|986.97|987.65|984.85|990.27|987.47|987.52|984.72|0
1662705600000|2022-09-09 06:40:00|988.27|985.47|988.02|985.22|989.15|986.35|988.02|985.22|0
1662705900000|2022-09-09 06:45:00|988.27|985.47|986.52|983.72|988.27|985.47|986.27|983.47|0
1662706200000|2022-09-09 06:50:00|987.02|984.22|986.52|983.72|987.02|984.22|986.02|983.22|0
1662706500000|2022-09-09 06:55:00|986.27|983.47|985.02|982.22|986.52|983.72|983.77|980.97|0
1662706800000|2022-09-09 07:00:00|985.52|982.72|980.77|977.97|985.65|982.85|980.52|977.72|0
1662707100000|2022-09-09 07:05:00|980.22|978.02|978.16|975.08|980.22|978.02|972.47|970.08|0
1662707400000|2022-09-09 07:10:00|977.91|974.83|969.47|967.27|978.16|975.08|968.97|966.77|0
1662707700000|2022-09-09 07:15:00|969.22|967.02|971.1|968.9|971.72|969.52|968.47|966.27|0
1662708000000|2022-09-09 07:20:00|970.72|968.52|970.47|968.27|970.97|968.77|968.22|966.02|0
1662708300000|2022-09-09 07:25:00|970.22|968.02|965.47|963.27|970.22|968.02|965.22|963.02|0
1662708600000|2022-09-09 07:30:00|965.72|963.52|971.97|969.77|971.97|969.77|964.97|962.77|0
1662708900000|2022-09-09 07:35:00|971.85|969.65|972.85|970.65|974.22|972.02|971.47|969.27|0
1662709200000|2022-09-09 07:40:00|973.22|971.02|974.97|972.77|975.47|973.27|972.47|970.27|0
1662709500000|2022-09-09 07:45:00|974.72|972.52|973.47|971.27|974.97|972.77|972.47|970.27|0
1662709800000|2022-09-09 07:50:00|973.97|971.77|975.72|973.52|976.97|974.77|972.97|970.77|0
1662710100000|2022-09-09 07:55:00|975.97|973.77|973.97|971.77|976.35|974.15|973.22|971.02|0
1662710400000|2022-09-09 08:00:00|973.85|971.65|973.72|971.52|975.97|973.77|973.47|971.27|0
1662710700000|2022-09-09 08:05:00|973.97|971.77|971.47|969.27|973.97|971.77|971.47|969.27|0
1662711000000|2022-09-09 08:10:00|971.72|969.52|969.97|967.77|972.35|970.15|969.22|967.02|0
1662711300000|2022-09-09 08:15:00|969.72|967.52|964.6|962.4|969.72|967.52|963.97|961.77|0
1662711600000|2022-09-09 08:20:00|964.22|962.02|963.72|961.52|964.97|962.77|962.97|960.77|0
1662711900000|2022-09-09 08:25:00|963.97|961.77|962.97|960.77|964.22|962.02|962.72|960.52|0
1662712200000|2022-09-09 08:30:00|963.22|961.02|964.97|962.77|965.22|963.02|962.47|960.27|0
1662712500000|2022-09-09 08:35:00|965.22|963.02|966.97|964.77|967.22|965.02|963.35|961.15|0
1662712800000|2022-09-09 08:40:00|967.72|965.52|963.72|961.52|968.47|966.27|963.35|961.15|0
1662713100000|2022-09-09 08:45:00|963.97|961.77|962.47|960.27|963.97|961.77|962.22|960.02|0
1662713400000|2022-09-09 08:50:00|962.22|960.02|962.22|960.02|963.22|961.02|961.97|959.77|0
1662713700000|2022-09-09 08:55:00|961.97|959.77|962.47|960.27|962.85|960.65|961.72|959.52|0
1662714000000|2022-09-09 09:00:00|962.22|960.02|962.22|960.02|964.47|962.27|961.72|959.52|0
1662714300000|2022-09-09 09:05:00|961.97|959.77|962.97|960.77|964.47|962.27|961.72|959.52|0
1662714600000|2022-09-09 09:10:00|963.1|960.9|962.22|960.02|963.1|960.9|961.72|959.52|0
1662714900000|2022-09-09 09:15:00|961.97|959.77|964.22|962.02|964.22|962.02|961.97|959.77|0
1662715200000|2022-09-09 09:20:00|963.97|961.77|962.22|960.02|963.97|961.77|961.72|959.52|0
1662715500000|2022-09-09 09:25:00|962.47|960.27|962.72|960.52|963.97|961.77|962.22|960.02|0
1662715800000|2022-09-09 09:30:00|962.6|960.4|963.22|961.02|963.47|961.27|962.47|960.27|0
1662716100000|2022-09-09 09:35:00|963.35|961.15|962.72|960.52|964.22|962.02|962.72|960.52|0
1662716400000|2022-09-09 09:40:00|962.97|960.77|965.22|963.02|965.22|963.02|961.72|959.52|0
1662716700000|2022-09-09 09:45:00|965.47|963.27|965.97|963.77|965.97|963.77|964.72|962.52|0
1662717000000|2022-09-09 09:50:00|966.1|963.9|967.22|965.02|968.22|966.02|965.47|963.27|0
1662717300000|2022-09-09 09:55:00|967.35|965.15|963.97|961.77|967.35|965.15|963.47|961.27|0
1662717600000|2022-09-09 10:00:00|964.22|962.02|966.6|964.4|966.6|964.4|963.72|961.52|0
1662717900000|2022-09-09 10:05:00|966.72|964.52|967.97|965.77|967.97|965.77|965.35|963.15|0
1662718200000|2022-09-09 10:10:00|967.6|965.4|966.22|964.02|967.6|965.4|966.22|964.02|0
1662718500000|2022-09-09 10:15:00|966.47|964.27|966.22|964.02|967.47|965.27|963.72|961.52|0
1662718800000|2022-09-09 10:20:00|966.35|964.15|963.47|961.27|967.22|965.02|963.47|961.27|0
1662719100000|2022-09-09 10:25:00|963.72|961.52|962.97|960.77|964.47|962.27|962.72|960.52|0
1662719400000|2022-09-09 10:30:00|963.22|961.02|961.72|959.52|963.72|961.52|960.47|958.27|0
1662719700000|2022-09-09 10:35:00|961.97|959.77|959.1|956.9|962.47|960.27|958.72|956.52|0
1662720000000|2022-09-09 10:40:00|959.22|957.02|958.22|956.02|959.47|957.27|957.47|955.27|0
1662720300000|2022-09-09 10:45:00|957.97|955.77|957.72|955.52|958.22|956.02|956.72|954.52|0
1662720600000|2022-09-09 10:50:00|957.47|955.27|958.97|956.77|958.97|956.77|957.47|955.27|0
1662720900000|2022-09-09 10:55:00|958.72|956.52|959.47|957.27|960.22|958.02|958.22|956.02|0
1662721200000|2022-09-09 11:00:00|959.97|957.77|961.85|959.65|962.97|960.77|959.97|957.77|0
1662721500000|2022-09-09 11:05:00|961.72|959.52|960.97|958.77|962.22|960.02|960.72|958.52|0
1662721800000|2022-09-09 11:10:00|960.72|958.52|961.47|959.27|963.22|961.02|960.72|958.52|0
1662722100000|2022-09-09 11:15:00|961.22|959.02|961.97|959.77|962.97|960.77|960.47|958.27|0
1662722400000|2022-09-09 11:20:00|962.22|960.02|964.22|962.02|964.47|962.27|961.97|959.77|0
1662722700000|2022-09-09 11:25:00|964.47|962.27|963.47|961.27|964.72|962.52|962.97|960.77|0
1662723000000|2022-09-09 11:30:00|963.72|961.52|966.47|964.27|966.97|964.77|963.47|961.27|0
1662723300000|2022-09-09 11:35:00|966.6|964.4|964.22|962.02|966.6|964.4|963.72|961.52|0
1662723600000|2022-09-09 11:40:00|964.47|962.27|964.22|962.02|965.22|963.02|963.72|961.52|0
1662723900000|2022-09-09 11:45:00|964.47|962.27|964.47|962.27|964.97|962.77|963.97|961.77|0
1662724200000|2022-09-09 11:50:00|964.22|962.02|964.97|962.77|965.47|963.27|963.97|961.77|0
1662724500000|2022-09-09 11:55:00|965.22|963.02|965.47|963.27|967.72|965.52|964.97|962.77|0
1662724800000|2022-09-09 12:00:00|965.22|963.02|966.97|964.77|967.72|965.52|965.22|963.02|0
1662725100000|2022-09-09 12:05:00|967.22|965.02|969.47|967.27|969.47|967.27|966.97|964.77|0
1662725400000|2022-09-09 12:10:00|968.72|966.52|967.47|965.27|969.47|967.27|966.97|964.77|0
1662725700000|2022-09-09 12:15:00|967.22|965.02|965.72|963.52|967.72|965.52|964.97|962.77|0
1662726000000|2022-09-09 12:20:00|965.47|963.27|965.1|962.9|966.47|964.27|964.22|962.02|0
1662726300000|2022-09-09 12:25:00|964.97|962.77|964.47|962.27|964.97|962.77|962.22|960.02|0
1662726600000|2022-09-09 12:30:00|964.72|962.52|961.47|959.27|965.72|963.52|961.22|959.02|0
1662726900000|2022-09-09 12:35:00|961.22|959.02|960.22|958.02|962.22|960.02|959.97|957.77|0
1662727200000|2022-09-09 12:40:00|960.47|958.27|956.72|954.52|960.47|958.27|956.72|954.52|0
1662727500000|2022-09-09 12:45:00|956.47|954.27|956.97|954.77|958.6|956.4|956.22|954.02|0
1662727800000|2022-09-09 12:50:00|957.1|954.9|963.47|961.27|963.47|961.27|956.72|954.52|0
1662728100000|2022-09-09 12:55:00|963.1|960.9|964.97|962.77|965.1|962.9|960.85|958.65|0
1662728400000|2022-09-09 13:00:00|965.22|963.02|965.22|963.02|965.97|963.77|964.22|962.02|0
1662728700000|2022-09-09 13:05:00|964.97|962.77|964.85|962.65|966.72|964.52|964.47|962.27|0
1662729000000|2022-09-09 13:10:00|964.97|962.77|965.72|963.52|967.47|965.27|964.72|962.52|0
1662729300000|2022-09-09 13:15:00|965.47|963.27|965.35|963.15|965.85|963.65|963.22|961.02|0
1662729600000|2022-09-09 13:20:00|965.22|963.02|968.47|966.27|968.72|966.52|963.72|961.52|0
1662729900000|2022-09-09 13:25:00|968.22|966.02|971.72|969.52|974.1|971.9|967.97|965.77|0
1662730200000|2022-09-09 13:30:00|970.97|968.77|962.97|960.77|970.97|968.77|962.47|960.27|0
1662730500000|2022-09-09 13:35:00|962.22|960.02|965.47|963.27|967.97|965.77|960.47|958.27|0
1662730800000|2022-09-09 13:40:00|964.47|962.27|969.22|967.02|969.22|967.02|962.47|960.27|0
1662731100000|2022-09-09 13:45:00|969.72|967.52|965.72|963.52|974.47|972.27|961.72|959.52|0
1662731400000|2022-09-09 13:50:00|965.22|963.02|964.97|962.77|968.22|966.02|963.47|961.27|0
1662731700000|2022-09-09 13:55:00|964.22|962.02|956.72|954.52|969.72|967.52|956.72|954.52|0
1662732000000|2022-09-09 14:00:00|955.97|953.77|949.47|947.27|957.97|955.77|948.97|946.77|0
1662732300000|2022-09-09 14:05:00|949.85|947.65|947.47|945.27|951.47|949.27|947.22|945.02|0
1662732600000|2022-09-09 14:10:00|947.22|945.02|950.97|948.77|952.97|950.77|947.22|945.02|0
1662732900000|2022-09-09 14:15:00|950.47|948.27|950.97|948.77|953.47|951.27|943.47|941.27|0
1662733200000|2022-09-09 14:20:00|950.6|948.4|953.47|951.27|953.97|951.77|947.97|945.77|0
1662733500000|2022-09-09 14:25:00|953.22|951.02|947.97|945.77|955.47|953.27|946.97|944.77|0
1662733800000|2022-09-09 14:30:00|947.47|945.27|945.47|943.27|949.72|947.52|944.47|942.27|0
1662734100000|2022-09-09 14:35:00|944.97|942.77|944.1|941.9|948.22|946.02|943.22|941.02|0
1662734400000|2022-09-09 14:40:00|943.97|941.77|939.97|937.77|943.97|941.77|938.22|936.02|0
1662734700000|2022-09-09 14:45:00|939.72|937.52|938.97|936.77|943.22|941.02|938.22|936.02|0
1662735000000|2022-09-09 14:50:00|938.72|936.52|940.22|938.02|940.97|938.77|936.97|934.77|0
1662735300000|2022-09-09 14:55:00|939.97|937.77|939.47|937.27|942.97|940.77|938.97|936.77|0
1662735600000|2022-09-09 15:00:00|939.22|937.02|942.47|940.27|945.72|943.52|937.22|935.02|0
1662735900000|2022-09-09 15:05:00|942.72|940.52|944.97|942.77|945.72|943.52|940.72|938.52|0
1662736200000|2022-09-09 15:10:00|945.22|943.02|944.22|942.02|947.97|945.77|943.97|941.77|0
1662736500000|2022-09-09 15:15:00|943.47|941.27|947.72|945.52|948.22|946.02|940.97|938.77|0
1662736800000|2022-09-09 15:20:00|947.97|945.77|946.72|944.52|950.85|948.65|946.47|944.27|0
1662737100000|2022-09-09 15:25:00|946.47|944.27|943.72|941.52|946.72|944.52|942.72|940.52|0
1662737400000|2022-09-09 15:30:00|943.47|941.27|945.72|943.52|948.22|946.02|941.97|939.77|0
1662737700000|2022-09-09 15:35:00|945.22|943.02|939.72|937.52|946.22|944.02|939.72|937.52|0
1662738000000|2022-09-09 15:40:00|939.47|937.27|941.47|939.27|942.97|940.77|938.22|936.02|0
1662738300000|2022-09-09 15:45:00|941.72|939.52|943.47|941.27|943.97|941.77|940.47|938.27|0
1662738600000|2022-09-09 15:50:00|943.1|940.9|945.72|943.52|947.47|945.27|943.1|940.9|0
1662738900000|2022-09-09 15:55:00|945.47|943.27|942.47|940.27|946.97|944.77|942.47|940.27|0
1662739200000|2022-09-09 16:00:00|944.72|942.52|951.72|949.52|952.72|950.52|941.72|939.52|0
1662739500000|2022-09-09 16:05:00|951.22|949.02|947.97|945.77|952.72|950.52|947.97|945.77|0
1662739800000|2022-09-09 16:10:00|947.72|945.52|947.22|945.02|948.97|946.77|945.47|943.27|0
1662740100000|2022-09-09 16:15:00|947.47|945.27|948.22|946.02|952.72|950.52|947.22|945.02|0
1662740400000|2022-09-09 16:20:00|948.72|946.52|954.47|952.27|955.72|953.52|948.72|946.52|0
1662740700000|2022-09-09 16:25:00|954.22|952.02|951.47|949.27|954.72|952.52|949.6|947.4|0
1662741000000|2022-09-09 16:30:00|951.22|949.02|947.97|945.77|953.72|951.52|947.47|945.27|0
1662741300000|2022-09-09 16:35:00|948.47|946.27|946.97|944.77|948.97|946.77|944.47|942.27|0
1662741600000|2022-09-09 16:40:00|946.72|944.52|946.22|944.02|946.97|944.77|943.97|941.77|0
1662741900000|2022-09-09 16:45:00|946.47|944.27|942.72|940.52|948.97|946.77|942.22|940.02|0
1662742200000|2022-09-09 16:50:00|942.22|940.02|940.97|938.77|942.97|940.77|939.72|937.52|0
1662742500000|2022-09-09 16:55:00|940.72|938.52|939.47|937.27|941.72|939.52|939.1|936.9|0
1662742800000|2022-09-09 17:00:00|939.22|937.02|940.97|938.77|944.22|942.02|939.22|937.02|0
1662743100000|2022-09-09 17:05:00|940.72|938.52|937.97|935.77|940.97|938.77|937.97|935.77|0
1662743400000|2022-09-09 17:10:00|938.22|936.02|935.47|933.27|938.72|936.52|935.47|933.27|0
1662743700000|2022-09-09 17:15:00|935.72|933.52|934.97|932.77|935.97|933.77|933.22|931.02|0
1662744000000|2022-09-09 17:20:00|935.22|933.02|935.72|933.52|936.72|934.52|933.97|931.77|0
1662744300000|2022-09-09 17:25:00|935.47|933.27|936.22|934.02|936.22|934.02|933.97|931.77|0
1662744600000|2022-09-09 17:30:00|935.97|933.77|933.47|931.27|935.97|933.77|932.47|930.27|0
1662744900000|2022-09-09 17:35:00|933.22|931.02|931.22|929.02|933.72|931.52|931.22|929.02|0
1662745200000|2022-09-09 17:40:00|931.47|929.27|936.47|934.27|936.47|934.27|931.47|929.27|0
1662745500000|2022-09-09 17:45:00|936.22|934.02|933.97|931.77|937.97|935.77|933.97|931.77|0
1662745800000|2022-09-09 17:50:00|933.72|931.52|934.22|932.02|936.47|934.27|933.47|931.27|0
1662746100000|2022-09-09 17:55:00|934.47|932.27|933.47|931.27|935.47|933.27|933.22|931.02|0
1662746400000|2022-09-09 18:00:00|933.72|931.52|937.22|935.02|939.22|937.02|933.72|931.52|0
1662746700000|2022-09-09 18:05:00|937.47|935.27|936.47|934.27|938.72|936.52|934.72|932.52|0
1662747000000|2022-09-09 18:10:00|936.22|934.02|932.47|930.27|938.22|936.02|932.22|930.02|0
1662747300000|2022-09-09 18:15:00|932.72|930.52|932.22|930.02|933.22|931.02|931.22|929.02|0
1662747600000|2022-09-09 18:20:00|932.47|930.27|930.72|928.52|932.72|930.52|930.22|928.02|0
1662747900000|2022-09-09 18:25:00|930.97|928.77|930.22|928.02|933.47|931.27|929.97|927.77|0
1662748200000|2022-09-09 18:30:00|929.97|927.77|933.72|931.52|934.47|932.27|929.72|927.52|0
1662748500000|2022-09-09 18:35:00|933.47|931.27|931.72|929.52|935.22|933.02|930.47|928.27|0
1662748800000|2022-09-09 18:40:00|931.97|929.77|932.97|930.77|933.72|931.52|929.97|927.77|0
1662749100000|2022-09-09 18:45:00|932.72|930.52|934.97|932.77|934.97|932.77|931.97|929.77|0
1662749400000|2022-09-09 18:50:00|934.72|932.52|935.47|933.27|937.22|935.02|934.22|932.02|0
1662749700000|2022-09-09 18:55:00|935.22|933.02|931.72|929.52|935.47|933.27|930.97|928.77|0
1662750000000|2022-09-09 19:00:00|931.47|929.27|928.22|926.02|932.97|930.77|927.72|925.52|0
1662750300000|2022-09-09 19:05:00|927.97|925.77|929.97|927.77|931.22|929.02|927.6|925.4|0
1662750600000|2022-09-09 19:10:00|929.72|927.52|925.97|923.77|930.47|928.27|925.72|923.52|0
1662750900000|2022-09-09 19:15:00|926.22|924.02|926.22|924.02|928.22|926.02|925.97|923.77|0
1662751200000|2022-09-09 19:20:00|925.97|923.77|928.47|926.27|929.22|927.02|925.97|923.77|0
1662751500000|2022-09-09 19:25:00|928.22|926.02|927.97|925.77|929.47|927.27|926.22|924.02|0
1662751800000|2022-09-09 19:30:00|928.22|926.02|927.47|925.27|929.47|927.27|927.22|925.02|0
1662752100000|2022-09-09 19:35:00|927.22|925.02|929.47|927.27|930.72|928.52|927.22|925.02|0
1662752400000|2022-09-09 19:40:00|929.72|927.52|924.85|922.65|929.97|927.77|924.22|922.02|0
1662752700000|2022-09-09 19:45:00|925.72|923.52|927.72|925.52|928.97|926.77|924.97|922.77|0
1662753000000|2022-09-09 19:50:00|928.97|926.77|928.72|926.52|933.72|931.52|927.72|925.52|0
1662753300000|2022-09-09 19:55:00|930.47|928.27|934.72|932.52|934.72|932.52|929.97|927.77|0
1662753600000|2022-09-09 20:00:00|935.97|933.77|936.72|934.52|936.72|934.52|935.47|933.27|0
1662753900000|2022-09-09 20:05:00|936.47|934.27|936.97|934.77|938.35|936.15|936.22|934.02|0
1662754200000|2022-09-09 20:10:00|937.22|935.02|936.72|934.52|937.22|935.02|935.97|933.77|0
1662941700000|2022-09-12 00:15:00|930.4|927.6|928.15|925.35|930.4|927.6|927.4|924.6|0
1662942000000|2022-09-12 00:20:00|927.9|925.1|928.65|925.85|928.9|926.1|926.65|923.85|0
1662942300000|2022-09-12 00:25:00|928.15|925.35|928.9|926.1|929.4|926.6|927.15|924.35|0
1662942600000|2022-09-12 00:30:00|929.15|926.35|929.65|926.85|929.9|927.1|927.65|924.85|0
1662942900000|2022-09-12 00:35:00|929.4|926.6|930.15|927.35|931.15|928.35|928.65|925.85|0
1662943200000|2022-09-12 00:40:00|930.4|927.6|930.4|927.6|931.9|929.1|929.15|926.35|0
1662943500000|2022-09-12 00:45:00|929.52|926.72|929.15|926.35|929.77|926.97|928.52|925.72|0
1662943800000|2022-09-12 00:50:00|929.27|926.47|929.27|926.47|930.02|927.22|928.77|925.97|0
1662944100000|2022-09-12 00:55:00|929.02|926.22|930.02|927.22|930.02|927.22|928.77|925.97|0
1662944400000|2022-09-12 01:00:00|929.65|926.85|933.15|930.35|933.15|930.35|929.65|926.85|0
1662944700000|2022-09-12 01:05:00|933.02|930.22|933.52|930.72|934.02|931.22|932.52|929.72|0
1662945000000|2022-09-12 01:10:00|933.65|930.85|933.02|930.22|933.77|930.97|932.02|929.22|0
1662945300000|2022-09-12 01:15:00|932.9|930.1|933.77|930.97|935.27|932.47|932.52|929.72|0
1662945600000|2022-09-12 01:20:00|933.52|930.72|933.02|930.22|933.77|930.97|932.27|929.47|0
1662945900000|2022-09-12 01:25:00|932.77|929.97|930.15|927.35|932.77|929.97|930.15|927.35|0
1662946200000|2022-09-12 01:30:00|930.27|927.47|930.65|927.85|931.52|928.72|930.27|927.47|0
1662946500000|2022-09-12 01:35:00|930.52|927.72|929.52|926.72|930.77|927.97|928.02|925.22|0
1662946800000|2022-09-12 01:40:00|929.77|926.97|928.27|925.47|929.77|926.97|927.9|925.1|0
1662947100000|2022-09-12 01:45:00|928.02|925.22|928.77|925.97|928.77|925.97|927.9|925.1|0
1662947400000|2022-09-12 01:50:00|928.52|925.72|928.52|925.72|929.27|926.47|928.52|925.72|0
1662947700000|2022-09-12 01:55:00|928.65|925.85|928.52|925.72|928.77|925.97|927.9|925.1|0
1662948000000|2022-09-12 02:00:00|928.77|925.97|930.52|927.72|931.02|928.22|927.9|925.1|0
1662948300000|2022-09-12 02:05:00|930.65|927.85|931.77|928.97|932.52|929.72|930.52|927.72|0
1662948600000|2022-09-12 02:10:00|931.9|929.1|932.52|929.72|932.52|929.72|931.52|928.72|0
1662948900000|2022-09-12 02:15:00|932.4|929.6|933.02|930.22|933.27|930.47|931.77|928.97|0
1662949200000|2022-09-12 02:20:00|932.77|929.97|932.27|929.47|932.77|929.97|932.02|929.22|0
1662949500000|2022-09-12 02:25:00|932.02|929.22|931.27|928.47|932.27|929.47|931.02|928.22|0
1662949800000|2022-09-12 02:30:00|931.02|928.22|931.77|928.97|931.9|929.1|930.52|927.72|0
1662950100000|2022-09-12 02:35:00|931.9|929.1|934.02|931.22|934.52|931.72|931.77|928.97|0
1662950400000|2022-09-12 02:40:00|933.77|930.97|936.77|933.97|937.9|935.1|933.65|930.85|0
1662950700000|2022-09-12 02:45:00|936.65|933.85|934.52|931.72|937.27|934.47|934.02|931.22|0
1662951000000|2022-09-12 02:50:00|934.4|931.6|935.4|932.6|935.9|933.1|934.15|931.35|0
1662951300000|2022-09-12 02:55:00|935.27|932.47|934.4|931.6|935.4|932.6|933.4|930.6|0
1662951600000|2022-09-12 03:00:00|934.52|931.72|935.15|932.35|935.52|932.72|932.77|929.97|0
1662951900000|2022-09-12 03:05:00|934.65|931.85|933.77|930.97|935.52|932.72|933.77|930.97|0
1662952200000|2022-09-12 03:10:00|933.9|931.1|934.52|931.72|934.52|931.72|933.77|930.97|0
1662952500000|2022-09-12 03:15:00|934.27|931.47|934.02|931.22|934.4|931.6|933.27|930.47|0
1662952800000|2022-09-12 03:20:00|933.77|930.97|933.77|930.97|934.15|931.35|933.27|930.47|0
1662953100000|2022-09-12 03:25:00|933.9|931.1|935.77|932.97|935.77|932.97|933.9|931.1|0
1662953400000|2022-09-12 03:30:00|935.9|933.1|936.9|934.1|937.65|934.85|935.65|932.85|0
1662953700000|2022-09-12 03:35:00|937.15|934.35|937.65|934.85|938.15|935.35|936.9|934.1|0
1662954000000|2022-09-12 03:40:00|937.4|934.6|937.9|935.1|938.15|935.35|937.15|934.35|0
1662954300000|2022-09-12 03:45:00|937.77|934.97|936.27|933.47|937.77|934.97|936.02|933.22|0
1662954600000|2022-09-12 03:50:00|936.15|933.35|935.52|932.72|936.52|933.72|935.52|932.72|0
1662954900000|2022-09-12 03:55:00|935.77|932.97|935.52|932.72|936.02|933.22|935.02|932.22|0
1662955200000|2022-09-12 04:00:00|935.27|932.47|935.27|932.47|936.52|933.72|935.02|932.22|0
1662955500000|2022-09-12 04:05:00|935.02|932.22|935.77|932.97|935.77|932.97|934.77|931.97|0
1662955800000|2022-09-12 04:10:00|936.02|933.22|935.52|932.72|937.02|934.22|935.4|932.6|0
1662956100000|2022-09-12 04:15:00|935.4|932.6|936.65|933.85|936.9|934.1|935.4|932.6|0
1662956400000|2022-09-12 04:20:00|936.9|934.1|936.15|933.35|937.65|934.85|935.9|933.1|0
1662956700000|2022-09-12 04:25:00|936.4|933.6|938.65|935.85|938.9|936.1|936.15|933.35|0
1662957000000|2022-09-12 04:30:00|938.65|935.85|936.27|933.47|939.02|936.22|936.02|933.22|0
1662957300000|2022-09-12 04:35:00|936.52|933.72|936.02|933.22|936.52|933.72|936.02|933.22|0
1662957600000|2022-09-12 04:40:00|935.77|932.97|935.52|932.72|935.77|932.97|935.02|932.22|0
1662957900000|2022-09-12 04:45:00|935.4|932.6|934.77|931.97|935.9|933.1|934.52|931.72|0
1662958200000|2022-09-12 04:50:00|934.9|932.1|935.02|932.22|935.52|932.72|934.27|931.47|0
1662958500000|2022-09-12 04:55:00|934.9|932.1|936.52|933.72|936.77|933.97|934.9|932.1|0
1662958800000|2022-09-12 05:00:00|936.77|933.97|934.52|931.72|936.77|933.97|934.27|931.47|0
1662959100000|2022-09-12 05:05:00|934.77|931.97|935.52|932.72|936.52|933.72|934.77|931.97|0
1662959400000|2022-09-12 05:10:00|935.27|932.47|935.4|932.6|936.27|933.47|935.02|932.22|0
1662959700000|2022-09-12 05:15:00|935.27|932.47|934.27|931.47|935.27|932.47|934.15|931.35|0
1662960000000|2022-09-12 05:20:00|933.9|931.1|933.02|930.22|934.02|931.22|932.52|929.72|0
1662960300000|2022-09-12 05:25:00|933.27|930.47|932.52|929.72|933.9|931.1|932.15|929.35|0
1662960600000|2022-09-12 05:30:00|932.77|929.97|932.27|929.47|933.02|930.22|931.65|928.85|0
1662960900000|2022-09-12 05:35:00|932.4|929.6|932.27|929.47|933.52|930.72|931.77|928.97|0
1662961200000|2022-09-12 05:40:00|932.02|929.22|930.27|927.47|932.15|929.35|930.27|927.47|0
1662961500000|2022-09-12 05:45:00|930.52|927.72|931.52|928.72|932.02|929.22|930.27|927.47|0
1662961800000|2022-09-12 05:50:00|931.65|928.85|931.77|928.97|933.02|930.22|931.4|928.6|0
1662962100000|2022-09-12 05:55:00|931.52|928.72|929.77|926.97|931.77|928.97|929.77|926.97|0
1662962400000|2022-09-12 06:00:00|929.52|926.72|933.52|930.72|933.77|930.97|929.02|926.22|0
1662962700000|2022-09-12 06:05:00|933.77|930.97|933.65|930.85|934.77|931.97|932.77|929.97|0
1662963000000|2022-09-12 06:10:00|933.52|930.72|935.15|932.35|935.52|932.72|933.27|930.47|0
1662963300000|2022-09-12 06:15:00|935.02|932.22|935.9|933.1|936.15|933.35|934.77|931.97|0
1662963600000|2022-09-12 06:20:00|935.77|932.97|936.77|933.97|937.02|934.22|935.27|932.47|0
1662963900000|2022-09-12 06:25:00|937.02|934.22|935.77|932.97|937.27|934.47|934.77|931.97|0
1662964200000|2022-09-12 06:30:00|935.52|932.72|932.9|930.1|936.77|933.97|932.77|929.97|0
1662964500000|2022-09-12 06:35:00|933.02|930.22|927.02|924.22|933.02|930.22|926.27|923.47|0
1662964800000|2022-09-12 06:40:00|927.27|924.47|926.9|924.1|927.52|924.72|926.02|923.22|0
1662965100000|2022-09-12 06:45:00|927.02|924.22|925.15|922.35|927.27|924.47|925.02|922.22|0
1662965400000|2022-09-12 06:50:00|925.27|922.47|925.9|923.1|926.27|923.47|924.27|921.47|0
1662965700000|2022-09-12 06:55:00|926.27|923.47|924.77|921.97|926.77|923.97|924.65|921.85|0
1662966000000|2022-09-12 07:00:00|925.15|922.35|925.65|922.85|927.4|924.6|924.65|921.85|0
1662966300000|2022-09-12 07:05:00|925.6|923.4|924.6|922.4|926.85|924.65|923.85|921.65|0
1662966600000|2022-09-12 07:10:00|924.35|922.15|925.6|923.4|926.85|924.65|923.6|921.4|0
1662966900000|2022-09-12 07:15:00|926.22|924.02|927.47|925.27|927.85|925.65|924.1|921.9|0
1662967200000|2022-09-12 07:20:00|927.85|925.65|920.47|918.27|927.85|925.65|920.47|918.27|0
1662967500000|2022-09-12 07:25:00|920.72|918.52|921.35|919.15|922.22|920.02|919.1|916.9|0
1662967800000|2022-09-12 07:30:00|921.47|919.27|919.47|917.27|921.72|919.52|919.35|917.15|0
1662968100000|2022-09-12 07:35:00|919.72|917.52|920.1|917.9|920.72|918.52|919.22|917.02|0
1662968400000|2022-09-12 07:40:00|919.97|917.77|917.72|915.52|920.47|918.27|917.6|915.4|0
1662968700000|2022-09-12 07:45:00|918.72|916.52|917.47|915.27|920.47|918.27|916.97|914.77|0
1662969000000|2022-09-12 07:50:00|917.85|915.65|920.22|918.02|920.22|918.02|916.72|914.52|0
1662969300000|2022-09-12 07:55:00|919.97|917.77|920.22|918.02|920.22|918.02|917.97|915.77|0
1662969600000|2022-09-12 08:00:00|919.97|917.77|918.85|916.65|920.1|917.9|917.97|915.77|0
1662969900000|2022-09-12 08:05:00|918.72|916.52|920.97|918.77|922.97|920.77|917.97|915.77|0
1662970200000|2022-09-12 08:10:00|920.47|918.27|919.85|917.65|920.97|918.77|918.97|916.77|0
1662970500000|2022-09-12 08:15:00|919.6|917.4|918.1|915.9|920.1|917.9|918.1|915.9|0
1662970800000|2022-09-12 08:20:00|918.35|916.15|917.6|915.4|918.35|916.15|916.85|914.65|0
1662971100000|2022-09-12 08:25:00|917.35|915.15|916.6|914.4|918.6|916.4|916.35|914.15|0
1662971400000|2022-09-12 08:30:00|916.35|914.15|914.1|911.9|916.35|914.15|913.85|911.65|0
1662971700000|2022-09-12 08:35:00|913.85|911.65|909.85|907.65|914.35|912.15|909.35|907.15|0
1662972000000|2022-09-12 08:40:00|910.35|908.15|908.6|906.4|911.1|908.9|907.85|905.65|0
1662972300000|2022-09-12 08:45:00|908.97|906.77|909.72|907.52|909.85|907.65|907.97|905.77|0
1662972600000|2022-09-12 08:50:00|909.47|907.27|907.97|905.77|909.47|907.27|907.72|905.52|0
1662972900000|2022-09-12 08:55:00|907.72|905.52|907.22|905.02|907.72|905.52|906.72|904.52|0
1662973200000|2022-09-12 09:00:00|906.97|904.77|907.22|905.02|908.1|905.9|906.72|904.52|0
1662973500000|2022-09-12 09:05:00|907.35|905.15|906.47|904.27|908.1|905.9|905.97|903.77|0
1662973800000|2022-09-12 09:10:00|906.6|904.4|906.72|904.52|907.97|905.77|905.97|903.77|0
1662974100000|2022-09-12 09:15:00|906.97|904.77|906.22|904.02|907.47|905.27|905.22|903.02|0
1662974400000|2022-09-12 09:20:00|906.1|903.9|906.72|904.52|906.97|904.77|904.22|902.02|0
1662974700000|2022-09-12 09:25:00|906.97|904.77|908.35|906.15|908.47|906.27|906.22|904.02|0
1662975000000|2022-09-12 09:30:00|908.47|906.27|909.6|907.4|910.72|908.52|908.35|906.15|0
1662975300000|2022-09-12 09:35:00|909.85|907.65|909.22|907.02|909.97|907.77|909.22|907.02|0
1662975600000|2022-09-12 09:40:00|909.1|906.9|909.85|907.65|909.97|907.77|908.35|906.15|0
1662975900000|2022-09-12 09:45:00|909.72|907.52|909.97|907.77|910.47|908.27|908.47|906.27|0
1662976200000|2022-09-12 09:50:00|909.72|907.52|910.47|908.27|911.72|909.52|909.72|907.52|0
1662976500000|2022-09-12 09:55:00|910.6|908.4|912.72|910.52|912.97|910.77|910.6|908.4|0
1662976800000|2022-09-12 10:00:00|913.1|910.9|912.6|910.4|914.97|912.77|912.6|910.4|0
1662977100000|2022-09-12 10:05:00|912.85|910.65|914.97|912.77|914.97|912.77|912.47|910.27|0
1662977400000|2022-09-12 10:10:00|914.22|912.02|915.22|913.02|915.22|913.02|913.47|911.27|0
1662977700000|2022-09-12 10:15:00|916.47|914.27|915.22|913.02|917.22|915.02|914.35|912.15|0
1662978000000|2022-09-12 10:20:00|915.97|913.77|914.72|912.52|916.47|914.27|914.22|912.02|0
1662978300000|2022-09-12 10:25:00|914.85|912.65|913.35|911.15|914.97|912.77|912.97|910.77|0
1662978600000|2022-09-12 10:30:00|913.22|911.02|912.72|910.52|914.1|911.9|911.72|909.52|0
1662978900000|2022-09-12 10:35:00|912.85|910.65|912.72|910.52|914.35|912.15|912.47|910.27|0
1662979200000|2022-09-12 10:40:00|912.85|910.65|912.6|910.4|913.72|911.52|912.6|910.4|0
1662979500000|2022-09-12 10:45:00|913.1|910.9|913.6|911.4|914.47|912.27|912.35|910.15|0
1662979800000|2022-09-12 10:50:00|913.85|911.65|912.85|910.65|914.47|912.27|912.47|910.27|0
1662980100000|2022-09-12 10:55:00|912.72|910.52|915.6|913.4|915.6|913.4|912.72|910.52|0
1662980400000|2022-09-12 11:00:00|915.97|913.77|917.47|915.27|917.97|915.77|915.72|913.52|0
1662980700000|2022-09-12 11:05:00|917.22|915.02|916.1|913.9|917.35|915.15|914.47|912.27|0
1662981000000|2022-09-12 11:10:00|916.22|914.02|917.72|915.52|918.47|916.27|915.1|912.9|0
1662981300000|2022-09-12 11:15:00|917.6|915.4|915.35|913.15|917.6|915.4|914.1|911.9|0
1662981600000|2022-09-12 11:20:00|915.22|913.02|914.6|912.4|915.97|913.77|914.47|912.27|0
1662981900000|2022-09-12 11:25:00|914.47|912.27|913.47|911.27|914.97|912.77|912.72|910.52|0
1662982200000|2022-09-12 11:30:00|913.97|911.77|913.72|911.52|915.97|913.77|913.47|911.27|0
1662982500000|2022-09-12 11:35:00|913.97|911.77|914.22|912.02|914.72|912.52|912.22|910.02|0
1662982800000|2022-09-12 11:40:00|914.1|911.9|911.1|908.9|914.47|912.27|910.97|908.77|0
1662983100000|2022-09-12 11:45:00|910.97|908.77|910.97|908.77|912.35|910.15|910.85|908.65|0
1662983400000|2022-09-12 11:50:00|911.1|908.9|910.35|908.15|911.47|909.27|910.22|908.02|0
1662983700000|2022-09-12 11:55:00|910.22|908.02|909.97|907.77|910.47|908.27|908.72|906.52|0
1662984000000|2022-09-12 12:00:00|910.6|908.4|911.97|909.77|912.22|910.02|909.85|907.65|0
1662984300000|2022-09-12 12:05:00|911.6|909.4|912.35|910.15|913.72|911.52|911.22|909.02|0
1662984600000|2022-09-12 12:10:00|914.47|912.27|912.47|910.27|914.47|912.27|911.97|909.77|0
1662984900000|2022-09-12 12:15:00|912.22|910.02|916.35|914.15|916.47|914.27|912.22|910.02|0
1662985200000|2022-09-12 12:20:00|916.47|914.27|920.22|918.02|920.47|918.27|915.47|913.27|0
1662985500000|2022-09-12 12:25:00|920.47|918.27|923.22|921.02|923.22|921.02|920.22|918.02|0
1662985800000|2022-09-12 12:30:00|923.1|920.9|919.22|917.02|923.47|921.27|919.22|917.02|0
1662986100000|2022-09-12 12:35:00|919.35|917.15|917.72|915.52|919.97|917.77|917.47|915.27|0
1662986400000|2022-09-12 12:40:00|917.85|915.65|917.47|915.27|918.47|916.27|916.97|914.77|0
1662986700000|2022-09-12 12:45:00|917.6|915.4|915.72|913.52|918.72|916.52|915.1|912.9|0
1662987000000|2022-09-12 12:50:00|915.6|913.4|915.97|913.77|916.35|914.15|914.97|912.77|0
1662987300000|2022-09-12 12:55:00|916.22|914.02|914.97|912.77|916.35|914.15|913.97|911.77|0
1662987600000|2022-09-12 13:00:00|915.1|912.9|916.47|914.27|918.72|916.52|914.97|912.77|0
1662987900000|2022-09-12 13:05:00|916.35|914.15|914.1|911.9|916.47|914.27|913.47|911.27|0
1662988200000|2022-09-12 13:10:00|913.72|911.52|912.47|910.27|915.47|913.27|912.1|909.9|0
1662988500000|2022-09-12 13:15:00|912.1|909.9|912.85|910.65|914.35|912.15|912.1|909.9|0
1662988800000|2022-09-12 13:20:00|912.6|910.4|912.1|909.9|913.35|911.15|911.1|908.9|0
1662989100000|2022-09-12 13:25:00|911.85|909.65|911.85|909.65|912.6|910.4|910.35|908.15|0
1662989400000|2022-09-12 13:30:00|911.6|909.4|906.85|904.65|912.1|909.9|905.85|903.65|0
1662989700000|2022-09-12 13:35:00|907.1|904.9|911.1|908.9|914.85|912.65|906.85|904.65|0
1662990000000|2022-09-12 13:40:00|910.35|908.15|905.6|903.4|910.35|908.15|903.85|901.65|0
1662990300000|2022-09-12 13:45:00|905.85|903.65|901.85|899.65|906.35|904.15|899.6|897.4|0
1662990600000|2022-09-12 13:50:00|902.1|899.9|896.1|893.9|902.1|899.9|896.1|893.9|0
1662990900000|2022-09-12 13:55:00|896.35|894.15|888.6|886.4|896.35|894.15|888.6|886.4|0
1662991200000|2022-09-12 14:00:00|888.1|885.9|892.1|889.9|892.85|890.65|888.1|885.9|0
1662991500000|2022-09-12 14:05:00|891.85|889.65|890.35|888.15|892.85|890.65|888.85|886.65|0
1662991800000|2022-09-12 14:10:00|890.6|888.4|891.1|888.9|892.6|890.4|889.6|887.4|0
1662992100000|2022-09-12 14:15:00|890.85|888.65|884.1|881.9|890.85|888.65|883.1|880.9|0
1662992400000|2022-09-12 14:20:00|884.35|882.15|883.85|881.65|886.35|884.15|882.35|880.15|0
1662992700000|2022-09-12 14:25:00|883.6|881.4|885.85|883.65|885.85|883.65|881.85|879.65|0
1662993000000|2022-09-12 14:30:00|885.6|883.4|886.35|884.15|887.35|885.15|884.1|881.9|0
1662993300000|2022-09-12 14:35:00|886.6|884.4|887.35|885.15|890.1|887.9|885.1|882.9|0
1662993600000|2022-09-12 14:40:00|887.6|885.4|890.1|887.9|891.6|889.4|887.6|885.4|0
1662993900000|2022-09-12 14:45:00|889.85|887.65|887.1|884.9|890.1|887.9|886.35|884.15|0
1662994200000|2022-09-12 14:50:00|887.85|885.65|890.85|888.65|891.35|889.15|885.6|883.4|0
1662994500000|2022-09-12 14:55:00|890.6|888.4|894.6|892.4|896.1|893.9|890.6|888.4|0
1662994800000|2022-09-12 15:00:00|894.35|892.15|897.6|895.4|899.85|897.65|892.85|890.65|0
1662995100000|2022-09-12 15:05:00|897.35|895.15|898.35|896.15|899.6|897.4|895.6|893.4|0
1662995400000|2022-09-12 15:10:00|898.6|896.4|898.1|895.9|898.6|896.4|896.85|894.65|0
1662995700000|2022-09-12 15:15:00|897.85|895.65|895.35|893.15|900.1|897.9|894.85|892.65|0
1662996000000|2022-09-12 15:20:00|894.85|892.65|891.85|889.65|896.1|893.9|891.85|889.65|0
1662996300000|2022-09-12 15:25:00|892.1|889.9|889.1|886.9|892.1|889.9|888.6|886.4|0
1662996600000|2022-09-12 15:30:00|888.85|886.65|888.6|886.4|891.1|888.9|887.1|884.9|0
1662996900000|2022-09-12 15:35:00|888.35|886.15|893.1|890.9|896.35|894.15|888.35|886.15|0
1662997200000|2022-09-12 15:40:00|893.6|891.4|894.6|892.4|896.35|894.15|891.35|889.15|0
1662997500000|2022-09-12 15:45:00|894.85|892.65|897.1|894.9|899.1|896.9|893.35|891.15|0
1662997800000|2022-09-12 15:50:00|896.6|894.4|902.35|900.15|903.85|901.65|896.1|893.9|0
1662998100000|2022-09-12 15:55:00|902.6|900.4|907.1|904.9|912.6|910.4|902.35|900.15|0
1662998400000|2022-09-12 16:00:00|907.35|905.15|908.85|906.65|909.35|907.15|905.1|902.9|0
1662998700000|2022-09-12 16:05:00|908.6|906.4|911.1|908.9|911.85|909.65|903.35|901.15|0
1662999000000|2022-09-12 16:10:00|912.6|910.4|906.1|903.9|914.1|911.9|905.35|903.15|0
1662999300000|2022-09-12 16:15:00|906.35|904.15|909.1|906.9|911.1|908.9|905.1|902.9|0
1662999600000|2022-09-12 16:20:00|909.6|907.4|903.35|901.15|910.6|908.4|901.85|899.65|0
1662999900000|2022-09-12 16:25:00|903.6|901.4|903.1|900.9|906.1|903.9|902.6|900.4|0
1663000200000|2022-09-12 16:30:00|903.35|901.15|901.35|899.15|904.6|902.4|900.35|898.15|0
1663000500000|2022-09-12 16:35:00|901.6|899.4|900.1|897.9|905.6|903.4|900.1|897.9|0
1663000800000|2022-09-12 16:40:00|900.35|898.15|898.1|895.9|901.1|898.9|898.1|895.9|0
1663001100000|2022-09-12 16:45:00|897.85|895.65|901.1|898.9|902.6|900.4|897.6|895.4|0
1663001400000|2022-09-12 16:50:00|900.6|898.4|898.35|896.15|900.85|898.65|897.85|895.65|0
1663001700000|2022-09-12 16:55:00|898.6|896.4|896.85|894.65|898.6|896.4|896.6|894.4|0
1663002000000|2022-09-12 17:00:00|896.6|894.4|899.6|897.4|903.6|901.4|896.1|893.9|0
1663002300000|2022-09-12 17:05:00|900.35|898.15|893.1|890.9|900.35|898.15|892.6|890.4|0
1663002600000|2022-09-12 17:10:00|892.85|890.65|892.6|890.4|894.35|892.15|891.6|889.4|0
1663002900000|2022-09-12 17:15:00|892.35|890.15|893.85|891.65|894.6|892.4|891.85|889.65|0
1663003200000|2022-09-12 17:20:00|893.6|891.4|894.35|892.15|895.6|893.4|891.85|889.65|0
1663003500000|2022-09-12 17:25:00|894.1|891.9|889.6|887.4|895.1|892.9|888.85|886.65|0
1663003800000|2022-09-12 17:30:00|888.85|886.65|888.85|886.65|891.85|889.65|888.6|886.4|0
1663004100000|2022-09-12 17:35:00|889.1|886.9|892.6|890.4|893.35|891.15|889.1|886.9|0
1663004400000|2022-09-12 17:40:00|892.85|890.65|895.85|893.65|896.1|893.9|892.1|889.9|0
1663004700000|2022-09-12 17:45:00|896.1|893.9|893.1|890.9|896.85|894.65|892.6|890.4|0
1663005000000|2022-09-12 17:50:00|892.85|890.65|889.6|887.4|893.6|891.4|889.1|886.9|0
1663005300000|2022-09-12 17:55:00|889.35|887.15|889.6|887.4|890.85|888.65|889.1|886.9|0
1663005600000|2022-09-12 18:00:00|889.85|887.65|894.35|892.15|894.6|892.4|889.35|887.15|0
1663005900000|2022-09-12 18:05:00|894.1|891.9|895.1|892.9|895.6|893.4|892.85|890.65|0
1663006200000|2022-09-12 18:10:00|894.85|892.65|891.1|888.9|895.85|893.65|891.1|888.9|0
1663006500000|2022-09-12 18:15:00|891.35|889.15|898.35|896.15|900.1|897.9|889.6|887.4|0
1663006800000|2022-09-12 18:20:00|897.85|895.65|897.6|895.4|901.85|899.65|894.85|892.65|0
1663007100000|2022-09-12 18:25:00|897.35|895.15|900.85|898.65|901.6|899.4|895.6|893.4|0
1663007400000|2022-09-12 18:30:00|901.35|899.15|902.85|900.65|904.85|902.65|899.1|896.9|0
1663007700000|2022-09-12 18:35:00|902.6|900.4|898.35|896.15|903.1|900.9|897.85|895.65|0
1663008000000|2022-09-12 18:40:00|898.1|895.9|897.35|895.15|899.85|897.65|897.1|894.9|0
1663008300000|2022-09-12 18:45:00|897.6|895.4|894.35|892.15|898.35|896.15|894.1|891.9|0
1663008600000|2022-09-12 18:50:00|894.6|892.4|896.1|893.9|896.85|894.65|893.35|891.15|0
1663008900000|2022-09-12 18:55:00|896.6|894.4|896.35|894.15|897.6|895.4|894.1|891.9|0
1663009200000|2022-09-12 19:00:00|896.1|893.9|896.35|894.15|898.35|896.15|895.1|892.9|0
1663009500000|2022-09-12 19:05:00|896.6|894.4|891.35|889.15|896.85|894.65|891.1|888.9|0
1663009800000|2022-09-12 19:10:00|892.1|889.9|892.1|889.9|893.35|891.15|890.85|888.65|0
1663010100000|2022-09-12 19:15:00|892.35|890.15|894.85|892.65|895.6|893.4|892.1|889.9|0
1663010400000|2022-09-12 19:20:00|894.6|892.4|897.1|894.9|897.1|894.9|892.6|890.4|0
1663010700000|2022-09-12 19:25:00|897.6|895.4|898.35|896.15|899.35|897.15|896.35|894.15|0
1663011000000|2022-09-12 19:30:00|898.1|895.9|899.6|897.4|900.6|898.4|896.6|894.4|0
1663011300000|2022-09-12 19:35:00|899.85|897.65|898.1|895.9|901.35|899.15|897.1|894.9|0
1663011600000|2022-09-12 19:40:00|898.6|896.4|892.6|890.4|900.35|898.15|892.6|890.4|0
1663011900000|2022-09-12 19:45:00|893.35|891.15|893.1|890.9|896.6|894.4|892.1|889.9|0
1663012200000|2022-09-12 19:50:00|894.1|891.9|895.6|893.4|897.85|895.65|892.85|890.65|0
1663012500000|2022-09-12 19:55:00|896.1|893.9|889.85|887.65|896.1|893.9|889.85|887.65|0
1663012800000|2022-09-12 20:00:00|888.35|886.15|888.85|886.65|888.85|886.65|886.6|884.4|0
1663013100000|2022-09-12 20:05:00|888.6|886.4|887.85|885.65|890.35|888.15|887.85|885.65|0
1663013400000|2022-09-12 20:10:00|888.1|885.9|887.6|885.4|888.35|886.15|887.1|884.9|0
1663013700000|2022-09-12 20:15:00|887.65|884.85|887.15|884.35|887.65|884.85|886.65|883.85|0
1663014000000|2022-09-12 20:20:00|886.9|884.1|883.9|881.1|886.9|884.1|883.65|880.85|0
1663014300000|2022-09-12 20:25:00|883.65|880.85|884.65|881.85|884.65|881.85|883.15|880.35|0
1663014600000|2022-09-12 20:30:00|884.4|881.6|884.15|881.35|884.9|882.1|883.9|881.1|0
1663014900000|2022-09-12 20:35:00|883.9|881.1|883.9|881.1|884.65|881.85|883.65|880.85|0
1663015200000|2022-09-12 20:40:00|884.15|881.35|884.15|881.35|884.4|881.6|883.65|880.85|0
1663015500000|2022-09-12 20:45:00|883.9|881.1|883.65|880.85|884.15|881.35|883.4|880.6|0
1663015800000|2022-09-12 20:50:00|883.4|880.6|883.4|880.6|883.9|881.1|883.15|880.35|0
1663016100000|2022-09-12 20:55:00|882.9|880.1|883.15|880.35|883.4|880.6|882.65|879.85|0
1663016400000|2022-09-12 21:00:00|883.21|880.41|883.31|880.51|883.46|880.66|883.06|880.26|0
1663016700000|2022-09-12 21:05:00|883.39|880.59|883.35|880.55|883.53|880.73|883.28|880.48|0
1663017000000|2022-09-12 21:10:00|883.46|880.66|883.28|880.48|883.46|880.66|883.06|880.26|0
1663017300000|2022-09-12 21:15:00|883.25|880.45|882.84|880.04|883.31|880.51|882.77|879.97|0
1663017600000|2022-09-12 21:20:00|882.92|880.12|883.86|881.06|883.86|881.06|882.92|880.12|0
1663017900000|2022-09-12 21:25:00|883.57|880.77|883.57|880.77|883.75|880.95|883.42|880.62|0
1663018200000|2022-09-12 21:30:00|883.61|880.81|883.57|880.77|883.64|880.84|883.5|880.7|0
1663018500000|2022-09-12 21:35:00|883.53|880.73|882.95|880.15|883.53|880.73|882.95|880.15|0
1663018800000|2022-09-12 21:40:00|882.92|880.12|883.46|880.66|883.53|880.73|882.84|880.04|0
1663019100000|2022-09-12 21:45:00|883.53|880.73|883.53|880.73|883.57|880.77|883.53|880.73|0
1663019400000|2022-09-12 21:50:00|883.35|880.55|883.03|880.23|883.35|880.55|883.03|880.23|0
1663019700000|2022-09-12 21:55:00|883.06|880.26|882.88|880.08|883.25|880.45|882.77|879.97|0
1663020000000|2022-09-12 22:00:00|880.9|878.1|883.52|880.72|884.52|881.72|880.65|877.85|0
1663020300000|2022-09-12 22:05:00|883.27|880.47|884.02|881.22|884.27|881.47|883.27|880.47|0
1663020600000|2022-09-12 22:10:00|883.77|880.97|884.02|881.22|884.52|881.72|883.77|880.97|0
1663020900000|2022-09-12 22:15:00|884.27|881.47|884.52|881.72|884.52|881.72|883.52|880.72|0
1663021200000|2022-09-12 22:20:00|884.27|881.47|886.52|883.72|886.52|883.72|884.27|881.47|0
1663021500000|2022-09-12 22:25:00|886.27|883.47|885.77|882.97|886.27|883.47|885.52|882.72|0
1663021800000|2022-09-12 22:30:00|886.02|883.22|887.27|884.47|887.4|884.6|886.02|883.22|0
1663022100000|2022-09-12 22:35:00|887.52|884.72|887.52|884.72|887.77|884.97|887.27|884.47|0
1663022400000|2022-09-12 22:40:00|887.27|884.47|886.77|883.97|887.27|884.47|886.27|883.47|0
1663022700000|2022-09-12 22:45:00|887.02|884.22|886.52|883.72|887.02|884.22|886.52|883.72|0
1663023000000|2022-09-12 22:50:00|886.77|883.97|886.77|883.97|886.77|883.97|886.52|883.72|0
1663023300000|2022-09-12 22:55:00|886.65|883.85|886.52|883.72|886.77|883.97|886.52|883.72|0
1663023600000|2022-09-12 23:00:00|887.02|884.22|886.52|883.72|887.27|884.47|886.52|883.72|0
1663023900000|2022-09-12 23:05:00|886.02|883.22|884.77|881.97|886.02|883.22|884.27|881.47|0
1663024200000|2022-09-12 23:10:00|884.9|882.1|884.77|881.97|885.02|882.22|884.27|881.47|0
1663024500000|2022-09-12 23:15:00|884.65|881.85|885.27|882.47|885.27|882.47|884.52|881.72|0
1663024800000|2022-09-12 23:20:00|885.52|882.72|884.27|881.47|885.52|882.72|884.27|881.47|0
1663025100000|2022-09-12 23:25:00|884.52|881.72|884.27|881.47|884.77|881.97|884.27|881.47|0
1663025400000|2022-09-12 23:30:00|884.52|881.72|884.77|881.97|884.77|881.97|884.27|881.47|0
1663025700000|2022-09-12 23:35:00|885.02|882.22|886.02|883.22|886.52|883.72|885.02|882.22|0
1663026000000|2022-09-12 23:40:00|886.27|883.47|886.27|883.47|886.52|883.72|885.77|882.97|0
1663026300000|2022-09-12 23:45:00|886.02|883.22|886.27|883.47|886.52|883.72|885.02|882.22|0
1663026600000|2022-09-12 23:50:00|886.52|883.72|885.77|882.97|886.52|883.72|885.02|882.22|0
1663026900000|2022-09-12 23:55:00|886.15|883.35|886.27|883.47|886.52|883.72|885.27|882.47|0
1663027200000|2022-09-13 00:00:00|886.4|883.6|886.27|883.47|886.52|883.72|884.27|881.47|0
1663027500000|2022-09-13 00:05:00|886.52|883.72|884.27|881.47|887.02|884.22|884.27|881.47|0
1663027800000|2022-09-13 00:10:00|884.52|881.72|886.02|883.22|886.52|883.72|884.27|881.47|0
1663028100000|2022-09-13 00:15:00|886.27|883.47|887.77|884.97|888.52|885.72|885.77|882.97|0
1663028400000|2022-09-13 00:20:00|887.52|884.72|887.27|884.47|888.27|885.47|886.77|883.97|0
1663028700000|2022-09-13 00:25:00|887.77|884.97|887.77|884.97|888.52|885.72|887.02|884.22|0
1663029000000|2022-09-13 00:30:00|887.52|884.72|886.52|883.72|887.77|884.97|886.02|883.22|0
1663029300000|2022-09-13 00:35:00|886.27|883.47|886.52|883.72|887.77|884.97|886.27|883.47|0
1663029600000|2022-09-13 00:40:00|886.27|883.47|885.52|882.72|886.52|883.72|884.27|881.47|0
1663029900000|2022-09-13 00:45:00|885.77|882.97|884.52|881.72|885.77|882.97|884.27|881.47|0
1663030200000|2022-09-13 00:50:00|884.77|881.97|883.27|880.47|885.27|882.47|883.27|880.47|0
1663030500000|2022-09-13 00:55:00|883.02|880.22|886.02|883.22|886.02|883.22|883.02|880.22|0
1663030800000|2022-09-13 01:00:00|886.27|883.47|885.77|882.97|886.52|883.72|884.52|881.72|0
1663031100000|2022-09-13 01:05:00|886.02|883.22|885.52|882.72|886.27|883.47|885.02|882.22|0
1663031400000|2022-09-13 01:10:00|885.27|882.47|886.27|883.47|886.27|883.47|885.27|882.47|0
1663031700000|2022-09-13 01:15:00|886.52|883.72|887.65|884.85|887.77|884.97|885.77|882.97|0
1663032000000|2022-09-13 01:20:00|887.77|884.97|888.02|885.22|888.52|885.72|887.02|884.22|0
1663032300000|2022-09-13 01:25:00|887.77|884.97|888.02|885.22|888.52|885.72|886.52|883.72|0
1663032600000|2022-09-13 01:30:00|887.77|884.97|890.52|887.72|890.52|887.72|887.77|884.97|0
1663032900000|2022-09-13 01:35:00|890.4|887.6|890.27|887.47|891.52|888.72|890.02|887.22|0
1663033200000|2022-09-13 01:40:00|890.15|887.35|890.02|887.22|891.27|888.47|889.52|886.72|0
1663033500000|2022-09-13 01:45:00|890.27|887.47|889.77|886.97|891.02|888.22|889.52|886.72|0
1663033800000|2022-09-13 01:50:00|889.52|886.72|888.52|885.72|890.52|887.72|888.52|885.72|0
1663034100000|2022-09-13 01:55:00|888.4|885.6|888.77|885.97|889.02|886.22|888.02|885.22|0
1663034400000|2022-09-13 02:00:00|889.02|886.22|889.27|886.47|890.02|887.22|889.02|886.22|0
1663034700000|2022-09-13 02:05:00|889.52|886.72|891.02|888.22|891.02|888.22|888.52|885.72|0
1663035000000|2022-09-13 02:10:00|891.27|888.47|892.02|889.22|892.27|889.47|890.77|887.97|0
1663035300000|2022-09-13 02:15:00|892.27|889.47|891.27|888.47|892.27|889.47|890.77|887.97|0
1663035600000|2022-09-13 02:20:00|891.52|888.72|891.27|888.47|891.77|888.97|890.77|887.97|0
1663035900000|2022-09-13 02:25:00|891.52|888.72|890.52|887.72|891.52|888.72|890.52|887.72|0
1663036200000|2022-09-13 02:30:00|890.77|887.97|890.52|887.72|890.77|887.97|889.77|886.97|0
1663036500000|2022-09-13 02:35:00|890.27|887.47|889.52|886.72|890.27|887.47|889.27|886.47|0
1663036800000|2022-09-13 02:40:00|889.77|886.97|888.77|885.97|890.02|887.22|888.52|885.72|0
1663037100000|2022-09-13 02:45:00|888.52|885.72|887.77|884.97|889.27|886.47|887.77|884.97|0
1663037400000|2022-09-13 02:50:00|888.02|885.22|885.77|882.97|888.02|885.22|885.77|882.97|0
1663037700000|2022-09-13 02:55:00|885.65|882.85|885.77|882.97|886.02|883.22|885.27|882.47|0
1663038000000|2022-09-13 03:00:00|886.02|883.22|885.27|882.47|886.27|883.47|885.27|882.47|0
1663038300000|2022-09-13 03:05:00|885.02|882.22|884.52|881.72|885.27|882.47|884.27|881.47|0
1663038600000|2022-09-13 03:10:00|884.27|881.47|884.02|881.22|884.77|881.97|883.77|880.97|0
1663038900000|2022-09-13 03:15:00|884.27|881.47|885.27|882.47|885.27|882.47|884.02|881.22|0
1663039200000|2022-09-13 03:20:00|885.02|882.22|886.02|883.22|886.27|883.47|885.02|882.22|0
1663039500000|2022-09-13 03:25:00|885.77|882.97|886.27|883.47|886.52|883.72|885.52|882.72|0
1663039800000|2022-09-13 03:30:00|886.02|883.22|887.77|884.97|887.77|884.97|886.02|883.22|0
1663040100000|2022-09-13 03:35:00|887.52|884.72|887.77|884.97|887.77|884.97|887.27|884.47|0
1663040400000|2022-09-13 03:40:00|887.52|884.72|887.77|884.97|888.27|885.47|887.27|884.47|0
1663040700000|2022-09-13 03:45:00|887.02|884.22|886.02|883.22|887.52|884.72|885.77|882.97|0
1663041000000|2022-09-13 03:50:00|885.77|882.97|887.27|884.47|887.27|884.47|885.77|882.97|0
1663041300000|2022-09-13 03:55:00|887.15|884.35|888.02|885.22|888.27|885.47|887.15|884.35|0
1663041600000|2022-09-13 04:00:00|887.77|884.97|888.27|885.47|888.27|885.47|887.77|884.97|0
1663041900000|2022-09-13 04:05:00|888.02|885.22|890.52|887.72|890.52|887.72|888.02|885.22|0
1663042200000|2022-09-13 04:10:00|890.77|887.97|891.02|888.22|891.52|888.72|889.77|886.97|0
1663042500000|2022-09-13 04:15:00|890.77|887.97|889.77|886.97|891.02|888.22|889.77|886.97|0
1663042800000|2022-09-13 04:20:00|889.65|886.85|889.02|886.22|890.27|887.47|888.77|885.97|0
1663043100000|2022-09-13 04:25:00|889.27|886.47|889.02|886.22|889.4|886.6|888.52|885.72|0
1663043400000|2022-09-13 04:30:00|888.77|885.97|888.27|885.47|888.77|885.97|887.9|885.1|0
1663043700000|2022-09-13 04:35:00|888.52|885.72|888.52|885.72|888.77|885.97|888.27|885.47|0
1663044000000|2022-09-13 04:40:00|888.65|885.85|889.02|886.22|889.02|886.22|888.02|885.22|0
1663044300000|2022-09-13 04:45:00|888.9|886.1|890.02|887.22|890.02|887.22|888.77|885.97|0
1663044600000|2022-09-13 04:50:00|890.27|887.47|889.02|886.22|890.27|887.47|889.02|886.22|0
1663044900000|2022-09-13 04:55:00|888.77|885.97|888.52|885.72|889.02|886.22|888.52|885.72|0
1663045200000|2022-09-13 05:00:00|888.77|885.97|890.02|887.22|890.02|887.22|888.52|885.72|0
1663045500000|2022-09-13 05:05:00|889.77|886.97|889.27|886.47|890.02|887.22|889.02|886.22|0
1663045800000|2022-09-13 05:10:00|889.52|886.72|887.52|884.72|889.52|886.72|887.27|884.47|0
1663046100000|2022-09-13 05:15:00|887.27|884.47|886.52|883.72|887.27|884.47|886.27|883.47|0
1663046400000|2022-09-13 05:20:00|886.27|883.47|887.27|884.47|887.52|884.72|886.27|883.47|0
1663046700000|2022-09-13 05:25:00|887.15|884.35|886.02|883.22|887.15|884.35|885.77|882.97|0
1663047000000|2022-09-13 05:30:00|886.27|883.47|884.77|881.97|886.77|883.97|884.77|881.97|0
1663047300000|2022-09-13 05:35:00|884.52|881.72|884.77|881.97|885.27|882.47|884.52|881.72|0
1663047600000|2022-09-13 05:40:00|885.02|882.22|884.77|881.97|885.27|882.47|883.52|880.72|0
1663047900000|2022-09-13 05:45:00|884.9|882.1|884.27|881.47|885.52|882.72|884.27|881.47|0
1663048200000|2022-09-13 05:50:00|884.15|881.35|880.77|877.97|884.52|881.72|880.52|877.72|0
1663048500000|2022-09-13 05:55:00|880.52|877.72|880.52|877.72|882.65|879.85|880.27|877.47|0
1663048800000|2022-09-13 06:00:00|881.02|878.22|879.52|876.72|882.02|879.22|878.27|875.47|0
1663049100000|2022-09-13 06:05:00|879.27|876.47|877.02|874.22|879.27|876.47|877.02|874.22|0
1663049400000|2022-09-13 06:10:00|876.02|873.22|874.52|871.72|876.4|873.6|874.27|871.47|0
1663049700000|2022-09-13 06:15:00|874.77|871.97|875.77|872.97|876.02|873.22|874.27|871.47|0
1663050000000|2022-09-13 06:20:00|876.02|873.22|873.77|870.97|876.52|873.72|872.27|869.47|0
1663050300000|2022-09-13 06:25:00|874.02|871.22|873.77|870.97|874.02|871.22|872.77|869.97|0
1663050600000|2022-09-13 06:30:00|873.52|870.72|873.52|870.72|874.77|871.97|873.27|870.47|0
1663050900000|2022-09-13 06:35:00|873.27|870.47|872.27|869.47|874.02|871.22|872.27|869.47|0
1663051200000|2022-09-13 06:40:00|872.52|869.72|875.52|872.72|875.77|872.97|872.52|869.72|0
1663051500000|2022-09-13 06:45:00|875.77|872.97|877.27|874.47|877.77|874.97|875.77|872.97|0
1663051800000|2022-09-13 06:50:00|877.52|874.72|876.27|873.47|878.27|875.47|875.77|872.97|0
1663052100000|2022-09-13 06:55:00|876.15|873.35|876.02|873.22|877.27|874.47|875.77|872.97|0
1663052400000|2022-09-13 07:00:00|876.27|873.47|872.65|869.85|876.27|873.47|870.65|867.85|0
1663052700000|2022-09-13 07:05:00|872.35|870.15|878.22|876.02|878.22|876.02|872.35|870.15|0
1663053000000|2022-09-13 07:10:00|878.47|876.27|879.97|877.77|880.22|878.02|877.47|875.27|0
1663053300000|2022-09-13 07:15:00|880.22|878.02|879.47|877.27|880.47|878.27|878.22|876.02|0
1663053600000|2022-09-13 07:20:00|879.35|877.15|876.97|874.77|879.72|877.52|876.47|874.27|0
1663053900000|2022-09-13 07:25:00|878.22|876.02|875.47|873.27|878.97|876.77|874.97|872.77|0
1663054200000|2022-09-13 07:30:00|875.22|873.02|873.72|871.52|875.35|873.15|872.22|870.02|0
1663054500000|2022-09-13 07:35:00|873.97|871.77|873.97|871.77|876.72|874.52|873.72|871.52|0
1663054800000|2022-09-13 07:40:00|873.72|871.52|874.97|872.77|876.22|874.02|873.22|871.02|0
1663055100000|2022-09-13 07:45:00|874.72|872.52|870.97|868.77|875.72|873.52|870.97|868.77|0
1663055400000|2022-09-13 07:50:00|871.1|868.9|870.72|868.52|872.22|870.02|870.47|868.27|0
1663055700000|2022-09-13 07:55:00|871.22|869.02|871.97|869.77|872.97|870.77|870.97|868.77|0
1663056000000|2022-09-13 08:00:00|871.6|869.4|871.72|869.52|872.47|870.27|870.72|868.52|0
1663056300000|2022-09-13 08:05:00|871.47|869.27|872.72|870.52|873.72|871.52|871.22|869.02|0
1663056600000|2022-09-13 08:10:00|872.97|870.77|872.6|870.4|873.1|870.9|870.72|868.52|0
1663056900000|2022-09-13 08:15:00|872.47|870.27|871.97|869.77|872.97|870.77|870.72|868.52|0
1663057200000|2022-09-13 08:20:00|871.6|869.4|870.97|868.77|873.97|871.77|870.85|868.65|0
1663057500000|2022-09-13 08:25:00|871.1|868.9|871.72|869.52|872.22|870.02|870.72|868.52|0
1663057800000|2022-09-13 08:30:00|871.6|869.4|871.97|869.77|872.47|870.27|870.97|868.77|0
1663058100000|2022-09-13 08:35:00|871.72|869.52|873.47|871.27|873.97|871.77|871.72|869.52|0
1663058400000|2022-09-13 08:40:00|873.22|871.02|873.47|871.27|874.72|872.52|872.47|870.27|0
1663058700000|2022-09-13 08:45:00|873.6|871.4|870.72|868.52|874.1|871.9|870.72|868.52|0
1663059000000|2022-09-13 08:50:00|870.85|868.65|873.97|871.77|873.97|871.77|870.47|868.27|0
1663059300000|2022-09-13 08:55:00|873.72|871.52|872.47|870.27|873.97|871.77|871.72|869.52|0
1663059600000|2022-09-13 09:00:00|871.97|869.77|871.72|869.52|874.22|872.02|871.47|869.27|0
1663059900000|2022-09-13 09:05:00|871.97|869.77|872.72|870.52|873.22|871.02|870.97|868.77|0
1663060200000|2022-09-13 09:10:00|872.85|870.65|874.97|872.77|875.35|873.15|872.1|869.9|0
1663060500000|2022-09-13 09:15:00|874.85|872.65|874.97|872.77|874.97|872.77|873.85|871.65|0
1663060800000|2022-09-13 09:20:00|874.72|872.52|874.47|872.27|875.22|873.02|873.97|871.77|0
1663061100000|2022-09-13 09:25:00|874.6|872.4|875.97|873.77|876.22|874.02|874.47|872.27|0
1663061400000|2022-09-13 09:30:00|875.72|873.52|874.47|872.27|876.22|874.02|873.72|871.52|0
1663061700000|2022-09-13 09:35:00|874.97|872.77|875.22|873.02|876.72|874.52|874.47|872.27|0
1663062000000|2022-09-13 09:40:00|874.97|872.77|874.72|872.52|875.72|873.52|873.72|871.52|0
1663062300000|2022-09-13 09:45:00|874.6|872.4|875.97|873.77|876.22|874.02|874.22|872.02|0
1663062600000|2022-09-13 09:50:00|875.47|873.27|873.72|871.52|875.97|873.77|873.47|871.27|0
1663062900000|2022-09-13 09:55:00|873.47|871.27|873.47|871.27|874.72|872.52|872.47|870.27|0
1663063200000|2022-09-13 10:00:00|873.72|871.52|874.47|872.27|874.97|872.77|873.47|871.27|0
1663063500000|2022-09-13 10:05:00|874.72|872.52|874.22|872.02|874.97|872.77|873.72|871.52|0
1663063800000|2022-09-13 10:10:00|873.97|871.77|873.47|871.27|873.97|871.77|872.22|870.02|0
1663064100000|2022-09-13 10:15:00|873.72|871.52|871.22|869.02|873.72|871.52|870.72|868.52|0
1663064400000|2022-09-13 10:20:00|871.47|869.27|871.97|869.77|873.47|871.27|871.22|869.02|0
1663064700000|2022-09-13 10:25:00|872.22|870.02|871.72|869.52|872.35|870.15|870.6|868.4|0
1663065000000|2022-09-13 10:30:00|871.47|869.27|868.22|866.02|871.72|869.52|868.22|866.02|0
1663065300000|2022-09-13 10:35:00|868.47|866.27|866.97|864.77|869.35|867.15|866.6|864.4|0
1663065600000|2022-09-13 10:40:00|867.1|864.9|867.97|865.77|868.22|866.02|866.47|864.27|0
1663065900000|2022-09-13 10:45:00|867.72|865.52|865.97|863.77|867.97|865.77|865.85|863.65|0
1663066200000|2022-09-13 10:50:00|866.1|863.9|863.97|861.77|866.22|864.02|863.22|861.02|0
1663066500000|2022-09-13 10:55:00|863.72|861.52|863.72|861.52|863.97|861.77|862.22|860.02|0
1663066800000|2022-09-13 11:00:00|863.85|861.65|862.1|859.9|864.1|861.9|861.97|859.77|0
1663067100000|2022-09-13 11:05:00|862.22|860.02|860.72|858.52|862.22|860.02|860.47|858.27|0
1663067400000|2022-09-13 11:10:00|860.47|858.27|861.72|859.52|862.97|860.77|859.97|857.77|0
1663067700000|2022-09-13 11:15:00|861.97|859.77|863.22|861.02|863.72|861.52|861.97|859.77|0
1663068000000|2022-09-13 11:20:00|863.47|861.27|863.1|860.9|863.47|861.27|862.22|860.02|0
1663068300000|2022-09-13 11:25:00|862.97|860.77|862.22|860.02|863.22|861.02|861.72|859.52|0
1663068600000|2022-09-13 11:30:00|861.97|859.77|860.22|858.02|862.97|860.77|860.22|858.02|0
1663068900000|2022-09-13 11:35:00|859.97|857.77|861.22|859.02|861.47|859.27|859.22|857.02|0
1663069200000|2022-09-13 11:40:00|861.47|859.27|861.97|859.77|862.72|860.52|860.97|858.77|0
1663069500000|2022-09-13 11:45:00|862.22|860.02|862.47|860.27|862.97|860.77|861.97|859.77|0
1663069800000|2022-09-13 11:50:00|862.22|860.02|860.97|858.77|862.97|860.77|859.97|857.77|0
1663070100000|2022-09-13 11:55:00|861.1|858.9|861.1|858.9|861.97|859.77|860.22|858.02|0
1663070400000|2022-09-13 12:00:00|860.72|858.52|860.6|858.4|862.97|860.77|860.22|858.02|0
1663070700000|2022-09-13 12:05:00|860.22|858.02|858.72|856.52|861.22|859.02|857.47|855.27|0
1663071000000|2022-09-13 12:10:00|858.97|856.77|862.1|859.9|862.1|859.9|858.72|856.52|0
1663071300000|2022-09-13 12:15:00|862.22|860.02|862.72|860.52|863.97|861.77|861.97|859.77|0
1663071600000|2022-09-13 12:20:00|862.47|860.27|860.47|858.27|863.72|861.52|860.22|858.02|0
1663071900000|2022-09-13 12:25:00|860.22|858.02|859.35|857.15|861.47|859.27|855.47|853.27|0
1663072200000|2022-09-13 12:30:00|866.35|864.15|941.38|937.86|962.04|958.96|866.35|864.15|0
1663072500000|2022-09-13 12:35:00|941.88|938.36|959.88|956.36|962.01|958.49|940.26|936.74|0
1663072800000|2022-09-13 12:40:00|961.13|957.61|960.3|957.44|965.43|962.57|957.8|954.94|0
1663073100000|2022-09-13 12:45:00|961.05|958.19|962.05|959.19|962.8|959.94|954.8|951.94|0
1663073400000|2022-09-13 12:50:00|962.55|959.69|974.72|972.52|975.1|972.9|959.05|956.19|0
1663073700000|2022-09-13 12:55:00|973.47|971.27|979.97|977.77|979.97|977.77|972.22|970.02|0
1663074000000|2022-09-13 13:00:00|980.22|978.02|979.97|977.77|985.97|983.77|978.97|976.77|0
1663074300000|2022-09-13 13:05:00|980.1|977.9|981.47|979.27|984.72|982.52|979.72|977.52|0
1663074600000|2022-09-13 13:10:00|981.72|979.52|987.72|985.52|988.72|986.52|981.47|979.27|0
1663074900000|2022-09-13 13:15:00|988.1|985.9|982.97|980.77|989.22|987.02|982.97|980.77|0
1663075200000|2022-09-13 13:20:00|983.47|981.27|977.47|975.27|983.47|981.27|977.47|975.27|0
1663075500000|2022-09-13 13:25:00|978.22|976.02|982.22|980.02|983.22|981.02|978.22|976.02|0
1663075800000|2022-09-13 13:30:00|981.72|979.52|976.72|974.52|983.47|981.27|969.22|967.02|0
1663076100000|2022-09-13 13:35:00|977.72|975.52|984.72|982.52|991.47|989.27|977.72|975.52|0
1663076400000|2022-09-13 13:40:00|983.72|981.52|983.72|981.52|987.72|985.52|978.22|976.02|0
1663076700000|2022-09-13 13:45:00|984.72|982.52|982.72|980.52|989.47|987.27|979.72|977.52|0
1663077000000|2022-09-13 13:50:00|981.72|979.52|980.47|978.27|982.22|980.02|975.22|973.02|0
1663077300000|2022-09-13 13:55:00|981.72|979.52|990.72|988.52|990.72|988.52|981.22|979.02|0
1663077600000|2022-09-13 14:00:00|992.22|990.02|1002.97|1000.77|1002.97|1000.77|989.72|987.52|0
1663077900000|2022-09-13 14:05:00|1002.47|1000.27|996.22|994.02|1002.47|1000.27|994.47|992.27|0
1663078200000|2022-09-13 14:10:00|995.72|993.52|996.22|994.02|1000.72|998.52|993.72|991.52|0
1663078500000|2022-09-13 14:15:00|996.72|994.52|990.22|988.02|999.97|997.77|990.22|988.02|0
1663078800000|2022-09-13 14:20:00|989.97|987.77|998.22|996.02|999.47|997.27|989.97|987.77|0
1663079100000|2022-09-13 14:25:00|998.97|996.77|998.47|996.27|1001.97|999.77|995.72|993.52|0
1663079400000|2022-09-13 14:30:00|999.22|997.02|1004.72|1002.52|1005.97|1003.77|995.97|993.77|0
1663079700000|2022-09-13 14:35:00|1004.47|1002.27|1008.47|1006.27|1009.22|1007.02|1003.72|1001.52|0
1663080000000|2022-09-13 14:40:00|1008.97|1006.77|1011.47|1009.27|1013.72|1011.52|1007.97|1005.77|0
1663080300000|2022-09-13 14:45:00|1012.22|1010.02|1016.97|1014.77|1017.22|1015.02|1012.22|1010.02|0
1663080600000|2022-09-13 14:50:00|1017.22|1015.02|1016.47|1014.27|1019.72|1017.52|1015.97|1013.77|0
1663080900000|2022-09-13 14:55:00|1016.97|1014.77|1016.22|1014.02|1017.22|1015.02|1013.72|1011.52|0
1663081200000|2022-09-13 15:00:00|1016.72|1014.52|1015.72|1013.52|1016.72|1014.52|1011.97|1009.77|0
1663081500000|2022-09-13 15:05:00|1014.97|1012.77|1014.72|1012.52|1018.97|1016.77|1013.47|1011.27|0
1663081800000|2022-09-13 15:10:00|1015.22|1013.02|1018.22|1016.02|1021.22|1019.02|1014.72|1012.52|0
1663082100000|2022-09-13 15:15:00|1018.47|1016.27|1018.97|1016.77|1020.97|1018.77|1015.22|1013.02|0
1663082400000|2022-09-13 15:20:00|1019.47|1017.27|1021.72|1019.52|1022.47|1020.27|1016.72|1014.52|0
1663082700000|2022-09-13 15:25:00|1022.35|1020.15|1019.47|1017.27|1022.47|1020.27|1019.47|1017.27|0
1663083000000|2022-09-13 15:30:00|1019.97|1017.77|1017.72|1015.52|1021.47|1019.27|1016.97|1014.77|0
1663083300000|2022-09-13 15:35:00|1017.47|1015.27|1015.72|1013.52|1019.22|1017.02|1015.72|1013.52|0
1663083600000|2022-09-13 15:40:00|1016.22|1014.02|1018.72|1016.52|1023.97|1021.77|1016.22|1014.02|0
1663083900000|2022-09-13 15:45:00|1018.47|1016.27|1022.22|1020.02|1023.22|1021.02|1018.47|1016.27|0
1663084200000|2022-09-13 15:50:00|1021.97|1019.77|1019.47|1017.27|1022.97|1020.77|1018.47|1016.27|0
1663084500000|2022-09-13 15:55:00|1019.22|1017.02|1021.47|1019.27|1022.97|1020.77|1018.47|1016.27|0
1663084800000|2022-09-13 16:00:00|1022.47|1020.27|1017.72|1015.52|1023.97|1021.77|1016.97|1014.77|0
1663085100000|2022-09-13 16:05:00|1017.97|1015.77|1013.47|1011.27|1019.72|1017.52|1013.47|1011.27|0
1663085400000|2022-09-13 16:10:00|1014.1|1011.9|1011.22|1009.02|1015.97|1013.77|1011.22|1009.02|0
1663085700000|2022-09-13 16:15:00|1010.97|1008.77|1011.72|1009.52|1012.22|1010.02|1009.22|1007.02|0
1663086000000|2022-09-13 16:20:00|1011.97|1009.77|1014.97|1012.77|1014.97|1012.77|1011.47|1009.27|0
1663086300000|2022-09-13 16:25:00|1014.72|1012.52|1019.72|1017.52|1020.72|1018.52|1014.47|1012.27|0
1663086600000|2022-09-13 16:30:00|1019.47|1017.27|1018.22|1016.02|1022.72|1020.52|1018.22|1016.02|0
1663086900000|2022-09-13 16:35:00|1018.47|1016.27|1015.72|1013.52|1018.47|1016.27|1014.72|1012.52|0
1663087200000|2022-09-13 16:40:00|1015.97|1013.77|1016.47|1014.27|1017.47|1015.27|1014.22|1012.02|0
1663087500000|2022-09-13 16:45:00|1016.72|1014.52|1014.97|1012.77|1019.22|1017.02|1014.97|1012.77|0
1663087800000|2022-09-13 16:50:00|1015.22|1013.02|1013.22|1011.02|1016.47|1014.27|1012.22|1010.02|0
1663088100000|2022-09-13 16:55:00|1012.97|1010.77|1016.22|1014.02|1016.97|1014.77|1012.72|1010.52|0
1663088400000|2022-09-13 17:00:00|1016.97|1014.77|1014.97|1012.77|1020.47|1018.27|1011.22|1009.02|0
1663088700000|2022-09-13 17:05:00|1015.47|1013.27|1014.72|1012.52|1015.72|1013.52|1009.97|1007.77|0
1663089000000|2022-09-13 17:10:00|1015.22|1013.02|1010.47|1008.27|1015.97|1013.77|1009.22|1007.02|0
1663089300000|2022-09-13 17:15:00|1011.47|1009.27|1013.97|1011.77|1014.47|1012.27|1007.97|1005.77|0
1663089600000|2022-09-13 17:20:00|1014.22|1012.02|1009.47|1007.27|1015.47|1013.27|1008.22|1006.02|0
1663089900000|2022-09-13 17:25:00|1009.22|1007.02|1005.97|1003.77|1010.22|1008.02|1005.72|1003.52|0
1663090200000|2022-09-13 17:30:00|1006.22|1004.02|1005.72|1003.52|1008.47|1006.27|1003.97|1001.77|0
1663090500000|2022-09-13 17:35:00|1005.97|1003.77|1008.47|1006.27|1011.72|1009.52|1004.72|1002.52|0
1663090800000|2022-09-13 17:40:00|1008.22|1006.02|1011.6|1009.4|1011.97|1009.77|1006.97|1004.77|0
1663091100000|2022-09-13 17:45:00|1011.47|1009.27|1009.97|1007.77|1013.22|1011.02|1009.72|1007.52|0
1663091400000|2022-09-13 17:50:00|1009.72|1007.52|1014.97|1012.77|1015.85|1013.65|1009.47|1007.27|0
1663091700000|2022-09-13 17:55:00|1014.47|1012.27|1015.97|1013.77|1016.22|1014.02|1012.22|1010.02|0
1663092000000|2022-09-13 18:00:00|1015.72|1013.52|1019.97|1017.77|1022.22|1020.02|1014.72|1012.52|0
1663092300000|2022-09-13 18:05:00|1019.47|1017.27|1022.47|1020.27|1022.47|1020.27|1017.97|1015.77|0
1663092600000|2022-09-13 18:10:00|1022.22|1020.02|1019.72|1017.52|1023.97|1021.77|1018.97|1016.77|0
1663092900000|2022-09-13 18:15:00|1019.97|1017.77|1019.22|1017.02|1021.47|1019.27|1018.22|1016.02|0
1663093200000|2022-09-13 18:20:00|1018.97|1016.77|1023.47|1021.27|1023.47|1021.27|1017.47|1015.27|0
1663093500000|2022-09-13 18:25:00|1023.72|1021.52|1028.22|1026.02|1028.72|1026.52|1022.72|1020.52|0
1663093800000|2022-09-13 18:30:00|1027.72|1025.52|1029.72|1027.52|1029.72|1027.52|1026.72|1024.52|0
1663094100000|2022-09-13 18:35:00|1029.97|1027.77|1032.47|1030.27|1032.72|1030.52|1029.22|1027.02|0
1663094400000|2022-09-13 18:40:00|1032.72|1030.52|1035.47|1033.27|1035.47|1033.27|1030.97|1028.77|0
1663094700000|2022-09-13 18:45:00|1035.22|1033.02|1037.47|1035.27|1037.47|1035.27|1033.72|1031.52|0
1663095000000|2022-09-13 18:50:00|1036.97|1034.77|1042.72|1040.52|1043.47|1041.27|1036.72|1034.52|0
1663095300000|2022-09-13 18:55:00|1042.47|1040.27|1040.47|1038.27|1044.47|1042.27|1037.47|1035.27|0
1663095600000|2022-09-13 19:00:00|1041.47|1039.27|1043.22|1041.02|1043.47|1041.27|1039.97|1037.77|0
1663095900000|2022-09-13 19:05:00|1042.97|1040.77|1046.97|1044.77|1047.6|1045.4|1041.97|1039.77|0
1663096200000|2022-09-13 19:10:00|1046.47|1044.27|1051.47|1049.27|1053.22|1051.02|1046.22|1044.02|0
1663096500000|2022-09-13 19:15:00|1051.97|1049.77|1051.22|1049.02|1053.22|1051.02|1049.47|1047.27|0
1663096800000|2022-09-13 19:20:00|1052.22|1050.02|1052.47|1050.27|1053.97|1051.77|1049.97|1047.77|0
1663097100000|2022-09-13 19:25:00|1052.22|1050.02|1058.72|1056.52|1058.72|1056.52|1051.22|1049.02|0
1663097400000|2022-09-13 19:30:00|1058.47|1056.27|1068.47|1066.27|1071.22|1069.02|1057.97|1055.77|0
1663097700000|2022-09-13 19:35:00|1068.72|1066.52|1067.22|1065.02|1075.47|1073.27|1065.47|1063.27|0
1663098000000|2022-09-13 19:40:00|1067.97|1065.77|1071.97|1069.77|1075.97|1073.77|1067.47|1065.27|0
1663098300000|2022-09-13 19:45:00|1072.22|1070.02|1073.97|1071.77|1081.22|1079.02|1071.97|1069.77|0
1663098600000|2022-09-13 19:50:00|1073.22|1071.02|1067.97|1065.77|1074.22|1072.02|1066.47|1064.27|0
1663098900000|2022-09-13 19:55:00|1069.47|1067.27|1069.72|1067.52|1073.72|1071.52|1060.97|1058.77|0
1663099200000|2022-09-13 20:00:00|1070.1|1067.9|1062.72|1060.52|1070.1|1067.9|1061.97|1059.77|0
1663099500000|2022-09-13 20:05:00|1063.1|1060.9|1062.72|1060.52|1063.97|1061.77|1061.97|1059.77|0
1663099800000|2022-09-13 20:10:00|1062.97|1060.77|1064.97|1062.77|1065.47|1063.27|1061.97|1059.77|0
1663100100000|2022-09-13 20:15:00|1065.27|1062.47|1069.02|1066.22|1069.65|1066.85|1065.27|1062.47|0
1663100400000|2022-09-13 20:20:00|1069.27|1066.47|1067.77|1064.97|1069.9|1067.1|1067.27|1064.47|0
1663100700000|2022-09-13 20:25:00|1068.02|1065.22|1067.65|1064.85|1070.52|1067.72|1067.52|1064.72|0
1663101000000|2022-09-13 20:30:00|1067.77|1064.97|1067.52|1064.72|1068.52|1065.72|1066.52|1063.72|0
1663101300000|2022-09-13 20:35:00|1067.27|1064.47|1066.02|1063.22|1067.27|1064.47|1065.52|1062.72|0
1663101600000|2022-09-13 20:40:00|1066.27|1063.47|1066.02|1063.22|1067.27|1064.47|1065.77|1062.97|0
1663101900000|2022-09-13 20:45:00|1066.15|1063.35|1064.52|1061.72|1066.27|1063.47|1064.27|1061.47|0
1663102200000|2022-09-13 20:50:00|1064.27|1061.47|1064.27|1061.47|1065.52|1062.72|1064.27|1061.47|0
1663102500000|2022-09-13 20:55:00|1064.4|1061.6|1064.9|1062.1|1065.02|1062.22|1063.02|1060.22|0
1663102800000|2022-09-13 21:00:00|1064.96|1062.16|1065.22|1062.42|1065.29|1062.49|1064.56|1061.76|0
1663103100000|2022-09-13 21:05:00|1065.18|1062.38|1064.54|1061.74|1065.18|1062.38|1064.21|1061.41|0
1663103400000|2022-09-13 21:10:00|1064.5|1061.7|1063.71|1060.91|1064.61|1061.81|1063.6|1060.8|0
1663103700000|2022-09-13 21:15:00|1064.22|1061.42|1063.45|1060.65|1064.48|1061.68|1063.45|1060.65|0
1663104000000|2022-09-13 21:20:00|1063.71|1060.91|1063.08|1060.28|1063.71|1060.91|1062.5|1059.7|0
1663104300000|2022-09-13 21:25:00|1063.12|1060.32|1063.44|1060.64|1063.91|1061.11|1062.61|1059.81|0
1663104600000|2022-09-13 21:30:00|1063.41|1060.61|1065.51|1062.71|1065.55|1062.75|1063.41|1060.61|0
1663104900000|2022-09-13 21:35:00|1065.48|1062.68|1064.23|1061.43|1065.66|1062.86|1064.02|1061.22|0
1663105200000|2022-09-13 21:40:00|1064.27|1061.47|1063.17|1060.37|1064.38|1061.58|1063.17|1060.37|0
1663105500000|2022-09-13 21:45:00|1063.21|1060.41|1062.67|1059.87|1064.05|1061.25|1062.49|1059.69|0
1663105800000|2022-09-13 21:50:00|1062.52|1059.72|1062.52|1059.72|1062.74|1059.94|1062.52|1059.72|0
1663106100000|2022-09-13 21:55:00|1062.67|1059.87|1062.56|1059.76|1062.92|1060.12|1062.56|1059.76|0
1663106400000|2022-09-13 22:00:00|1063.4|1060.6|1067.52|1064.72|1067.65|1064.85|1061.77|1058.97|0
1663106700000|2022-09-13 22:05:00|1067.27|1064.47|1064.27|1061.47|1068.77|1065.97|1063.77|1060.97|0
1663107000000|2022-09-13 22:10:00|1064.15|1061.35|1065.02|1062.22|1065.52|1062.72|1064.02|1061.22|0
1663107300000|2022-09-13 22:15:00|1064.77|1061.97|1062.27|1059.47|1065.27|1062.47|1062.02|1059.22|0
1663107600000|2022-09-13 22:20:00|1062.02|1059.22|1063.27|1060.47|1063.27|1060.47|1061.27|1058.47|0
1663107900000|2022-09-13 22:25:00|1062.77|1059.97|1063.02|1060.22|1063.77|1060.97|1062.02|1059.22|0
1663108200000|2022-09-13 22:30:00|1063.15|1060.35|1062.27|1059.47|1064.27|1061.47|1061.52|1058.72|0
1663108500000|2022-09-13 22:35:00|1062.15|1059.35|1061.4|1058.6|1062.52|1059.72|1060.27|1057.47|0
1663108800000|2022-09-13 22:40:00|1061.27|1058.47|1059.52|1056.72|1061.77|1058.97|1059.02|1056.22|0
1663109100000|2022-09-13 22:45:00|1059.77|1056.97|1061.27|1058.47|1061.27|1058.47|1059.02|1056.22|0
1663109400000|2022-09-13 22:50:00|1061.02|1058.22|1060.52|1057.72|1061.52|1058.72|1060.15|1057.35|0
1663109700000|2022-09-13 22:55:00|1060.27|1057.47|1060.77|1057.97|1060.77|1057.97|1058.52|1055.72|0
1663110000000|2022-09-13 23:00:00|1061.27|1058.47|1063.52|1060.72|1064.02|1061.22|1060.77|1057.97|0
1663110300000|2022-09-13 23:05:00|1063.4|1060.6|1065.27|1062.47|1065.77|1062.97|1063.4|1060.6|0
1663110600000|2022-09-13 23:10:00|1065.02|1062.22|1067.77|1064.97|1068.02|1065.22|1064.27|1061.47|0
1663110900000|2022-09-13 23:15:00|1067.52|1064.72|1067.27|1064.47|1068.52|1065.72|1067.02|1064.22|0
1663111200000|2022-09-13 23:20:00|1067.4|1064.6|1064.77|1061.97|1067.52|1064.72|1064.02|1061.22|0
1663111500000|2022-09-13 23:25:00|1064.65|1061.85|1064.27|1061.47|1064.77|1061.97|1063.27|1060.47|0
1663111800000|2022-09-13 23:30:00|1064.4|1061.6|1065.02|1062.22|1065.77|1062.97|1063.65|1060.85|0
1663112100000|2022-09-13 23:35:00|1064.77|1061.97|1062.65|1059.85|1064.9|1062.1|1062.52|1059.72|0
1663112400000|2022-09-13 23:40:00|1062.52|1059.72|1064.52|1061.72|1064.52|1061.72|1061.52|1058.72|0
1663112700000|2022-09-13 23:45:00|1064.77|1061.97|1062.02|1059.22|1064.77|1061.97|1062.02|1059.22|0
1663113000000|2022-09-13 23:50:00|1062.15|1059.35|1061.52|1058.72|1063.27|1060.47|1061.52|1058.72|0
1663113300000|2022-09-13 23:55:00|1061.27|1058.47|1062.02|1059.22|1062.02|1059.22|1060.02|1057.22|0
1663113600000|2022-09-14 00:00:00|1061.77|1058.97|1064.15|1061.35|1065.77|1062.97|1061.27|1058.47|0
1663113900000|2022-09-14 00:05:00|1064.02|1061.22|1064.52|1061.72|1066.27|1063.47|1064.02|1061.22|0
1663114200000|2022-09-14 00:10:00|1064.77|1061.97|1064.77|1061.97|1066.27|1063.47|1062.77|1059.97|0
1663114500000|2022-09-14 00:15:00|1064.65|1061.85|1067.77|1064.97|1070.02|1067.22|1064.52|1061.72|0
1663114800000|2022-09-14 00:20:00|1068.02|1065.22|1070.02|1067.22|1071.27|1068.47|1067.52|1064.72|0
1663115100000|2022-09-14 00:25:00|1070.27|1067.47|1066.27|1063.47|1070.52|1067.72|1065.52|1062.72|0
1663115400000|2022-09-14 00:30:00|1066.02|1063.22|1070.15|1067.35|1070.15|1067.35|1065.27|1062.47|0
1663115700000|2022-09-14 00:35:00|1070.27|1067.47|1072.15|1069.35|1073.02|1070.22|1069.27|1066.47|0
1663116000000|2022-09-14 00:40:00|1072.02|1069.22|1072.27|1069.47|1074.02|1071.22|1071.4|1068.6|0
1663116300000|2022-09-14 00:45:00|1072.77|1069.97|1073.02|1070.22|1074.65|1071.85|1072.02|1069.22|0
1663116600000|2022-09-14 00:50:00|1073.27|1070.47|1071.77|1068.97|1073.27|1070.47|1070.27|1067.47|0
1663116900000|2022-09-14 00:55:00|1071.52|1068.72|1069.27|1066.47|1072.52|1069.72|1068.52|1065.72|0
1663117200000|2022-09-14 01:00:00|1069.02|1066.22|1066.02|1063.22|1069.02|1066.22|1065.52|1062.72|0
1663117500000|2022-09-14 01:05:00|1066.27|1063.47|1068.4|1065.6|1068.77|1065.97|1066.02|1063.22|0
1663117800000|2022-09-14 01:10:00|1068.27|1065.47|1066.52|1063.72|1069.02|1066.22|1065.52|1062.72|0
1663118100000|2022-09-14 01:15:00|1066.4|1063.6|1064.52|1061.72|1067.02|1064.22|1064.52|1061.72|0
1663118400000|2022-09-14 01:20:00|1064.27|1061.47|1064.02|1061.22|1064.27|1061.47|1062.77|1059.97|0
1663118700000|2022-09-14 01:25:00|1063.77|1060.97|1062.27|1059.47|1064.02|1061.22|1062.02|1059.22|0
1663119000000|2022-09-14 01:30:00|1062.02|1059.22|1062.15|1059.35|1062.9|1060.1|1061.02|1058.22|0
1663119300000|2022-09-14 01:35:00|1062.02|1059.22|1061.77|1058.97|1065.27|1062.47|1061.77|1058.97|0
1663119600000|2022-09-14 01:40:00|1061.52|1058.72|1064.52|1061.72|1064.52|1061.72|1061.27|1058.47|0
1663119900000|2022-09-14 01:45:00|1064.77|1061.97|1063.27|1060.47|1065.27|1062.47|1062.9|1060.1|0
1663120200000|2022-09-14 01:50:00|1063.02|1060.22|1062.02|1059.22|1063.77|1060.97|1061.52|1058.72|0
1663120500000|2022-09-14 01:55:00|1062.27|1059.47|1062.27|1059.47|1063.52|1060.72|1060.77|1057.97|0
1663120800000|2022-09-14 02:00:00|1062.02|1059.22|1060.27|1057.47|1062.77|1059.97|1060.02|1057.22|0
1663121100000|2022-09-14 02:05:00|1060.15|1057.35|1060.02|1057.22|1060.52|1057.72|1058.52|1055.72|0
1663121400000|2022-09-14 02:10:00|1059.77|1056.97|1057.02|1054.22|1060.27|1057.47|1056.9|1054.1|0
1663121700000|2022-09-14 02:15:00|1057.27|1054.47|1057.77|1054.97|1058.77|1055.97|1056.52|1053.72|0
1663122000000|2022-09-14 02:20:00|1058.02|1055.22|1059.02|1056.22|1059.27|1056.47|1056.77|1053.97|0
1663122300000|2022-09-14 02:25:00|1058.77|1055.97|1060.02|1057.22|1060.27|1057.47|1058.77|1055.97|0
1663122600000|2022-09-14 02:30:00|1059.77|1056.97|1060.02|1057.22|1060.27|1057.47|1058.77|1055.97|0
1663122900000|2022-09-14 02:35:00|1059.77|1056.97|1060.52|1057.72|1061.52|1058.72|1059.52|1056.72|0
1663123200000|2022-09-14 02:40:00|1060.77|1057.97|1060.77|1057.97|1061.77|1058.97|1060.27|1057.47|0
1663123500000|2022-09-14 02:45:00|1060.52|1057.72|1059.02|1056.22|1060.77|1057.97|1058.77|1055.97|0
1663123800000|2022-09-14 02:50:00|1058.77|1055.97|1061.02|1058.22|1061.02|1058.22|1058.77|1055.97|0
1663124100000|2022-09-14 02:55:00|1060.77|1057.97|1060.27|1057.47|1061.27|1058.47|1059.77|1056.97|0
1663124400000|2022-09-14 03:00:00|1060.52|1057.72|1060.02|1057.22|1060.52|1057.72|1057.77|1054.97|0
1663124700000|2022-09-14 03:05:00|1059.77|1056.97|1059.02|1056.22|1059.77|1056.97|1057.77|1054.97|0
1663125000000|2022-09-14 03:10:00|1058.9|1056.1|1058.77|1055.97|1059.52|1056.72|1058.15|1055.35|0
1663125300000|2022-09-14 03:15:00|1058.65|1055.85|1059.77|1056.97|1060.77|1057.97|1058.65|1055.85|0
1663125600000|2022-09-14 03:20:00|1059.52|1056.72|1060.52|1057.72|1061.27|1058.47|1059.4|1056.6|0
1663125900000|2022-09-14 03:25:00|1060.4|1057.6|1059.02|1056.22|1060.77|1057.97|1058.27|1055.47|0
1663126200000|2022-09-14 03:30:00|1058.77|1055.97|1060.27|1057.47|1061.02|1058.22|1058.77|1055.97|0
1663126500000|2022-09-14 03:35:00|1060.15|1057.35|1061.52|1058.72|1063.52|1060.72|1060.02|1057.22|0
1663126800000|2022-09-14 03:40:00|1061.65|1058.85|1064.02|1061.22|1064.02|1061.22|1061.27|1058.47|0
1663127100000|2022-09-14 03:45:00|1063.77|1060.97|1063.52|1060.72|1064.52|1061.72|1062.77|1059.97|0
1663127400000|2022-09-14 03:50:00|1063.27|1060.47|1064.9|1062.1|1065.02|1062.22|1063.27|1060.47|0
1663127700000|2022-09-14 03:55:00|1065.02|1062.22|1063.02|1060.22|1065.27|1062.47|1063.02|1060.22|0
1663128000000|2022-09-14 04:00:00|1062.9|1060.1|1062.02|1059.22|1063.77|1060.97|1061.77|1058.97|0
1663128300000|2022-09-14 04:05:00|1061.77|1058.97|1063.52|1060.72|1063.77|1060.97|1061.77|1058.97|0
1663128600000|2022-09-14 04:10:00|1063.27|1060.47|1063.27|1060.47|1063.77|1060.97|1061.9|1059.1|0
1663128900000|2022-09-14 04:15:00|1063.4|1060.6|1063.65|1060.85|1063.9|1061.1|1063.02|1060.22|0
1663129200000|2022-09-14 04:20:00|1063.77|1060.97|1064.52|1061.72|1064.77|1061.97|1062.52|1059.72|0
1663129500000|2022-09-14 04:25:00|1064.4|1061.6|1063.27|1060.47|1064.52|1061.72|1062.77|1059.97|0
1663129800000|2022-09-14 04:30:00|1063.02|1060.22|1060.02|1057.22|1063.02|1060.22|1059.52|1056.72|0
1663130100000|2022-09-14 04:35:00|1059.52|1056.72|1060.27|1057.47|1061.02|1058.22|1059.52|1056.72|0
1663130400000|2022-09-14 04:40:00|1060.02|1057.22|1060.52|1057.72|1061.27|1058.47|1060.02|1057.22|0
1663130700000|2022-09-14 04:45:00|1060.77|1057.97|1062.77|1059.97|1063.27|1060.47|1060.52|1057.72|0
1663131000000|2022-09-14 04:50:00|1062.52|1059.72|1062.52|1059.72|1063.02|1060.22|1061.77|1058.97|0
1663131300000|2022-09-14 04:55:00|1062.77|1059.97|1061.27|1058.47|1062.77|1059.97|1060.77|1057.97|0
1663131600000|2022-09-14 05:00:00|1061.15|1058.35|1061.52|1058.72|1062.02|1059.22|1060.27|1057.47|0
1663131900000|2022-09-14 05:05:00|1061.27|1058.47|1061.52|1058.72|1062.27|1059.47|1059.77|1056.97|0
1663132200000|2022-09-14 05:10:00|1061.77|1058.97|1061.27|1058.47|1062.27|1059.47|1060.02|1057.22|0
1663132500000|2022-09-14 05:15:00|1061.15|1058.35|1061.27|1058.47|1063.27|1060.47|1060.77|1057.97|0
1663132800000|2022-09-14 05:20:00|1061.52|1058.72|1061.77|1058.97|1062.27|1059.47|1061.27|1058.47|0
1663133100000|2022-09-14 05:25:00|1061.52|1058.72|1060.77|1057.97|1062.52|1059.72|1060.52|1057.72|0
1663133400000|2022-09-14 05:30:00|1060.9|1058.1|1058.77|1055.97|1061.77|1058.97|1058.77|1055.97|0
1663133700000|2022-09-14 05:35:00|1058.9|1056.1|1059.4|1056.6|1060.02|1057.22|1058.77|1055.97|0
1663134000000|2022-09-14 05:40:00|1059.27|1056.47|1063.52|1060.72|1063.65|1060.85|1059.15|1056.35|0
1663134300000|2022-09-14 05:45:00|1063.77|1060.97|1065.52|1062.72|1066.02|1063.22|1063.77|1060.97|0
1663134600000|2022-09-14 05:50:00|1065.27|1062.47|1066.52|1063.72|1067.27|1064.47|1064.77|1061.97|0
1663134900000|2022-09-14 05:55:00|1067.02|1064.22|1070.02|1067.22|1070.52|1067.72|1066.27|1063.47|0
1663135200000|2022-09-14 06:00:00|1070.4|1067.6|1072.77|1069.97|1073.27|1070.47|1068.27|1065.47|0
1663135500000|2022-09-14 06:05:00|1072.27|1069.47|1069.77|1066.97|1073.27|1070.47|1068.27|1065.47|0
1663135800000|2022-09-14 06:10:00|1069.52|1066.72|1065.52|1062.72|1071.27|1068.47|1065.27|1062.47|0
1663136100000|2022-09-14 06:15:00|1065.4|1062.6|1066.02|1063.22|1068.27|1065.47|1064.52|1061.72|0
1663136400000|2022-09-14 06:20:00|1066.27|1063.47|1065.02|1062.22|1067.77|1064.97|1064.77|1061.97|0
1663136700000|2022-09-14 06:25:00|1064.52|1061.72|1060.52|1057.72|1064.77|1061.97|1059.77|1056.97|0
1663137000000|2022-09-14 06:30:00|1060.77|1057.97|1059.77|1056.97|1060.9|1058.1|1057.77|1054.97|0
1663137300000|2022-09-14 06:35:00|1060.02|1057.22|1061.02|1058.22|1061.4|1058.6|1059.77|1056.97|0
1663137600000|2022-09-14 06:40:00|1061.27|1058.47|1061.9|1059.1|1062.77|1059.97|1059.15|1056.35|0
1663137900000|2022-09-14 06:45:00|1062.27|1059.47|1062.27|1059.47|1063.02|1060.22|1060.77|1057.97|0
1663138200000|2022-09-14 06:50:00|1062.15|1059.35|1059.52|1056.72|1062.15|1059.35|1059.02|1056.22|0
1663138500000|2022-09-14 06:55:00|1059.02|1056.22|1061.27|1058.47|1061.27|1058.47|1057.77|1054.97|0
1663138800000|2022-09-14 07:00:00|1061.02|1058.22|1054.02|1051.22|1061.02|1058.22|1052.52|1049.72|0
1663139100000|2022-09-14 07:05:00|1053.35|1051.15|1050.22|1048.02|1053.47|1051.27|1049.22|1047.02|0
1663139400000|2022-09-14 07:10:00|1050.1|1047.9|1054.1|1051.9|1054.47|1052.27|1049.97|1047.77|0
1663139700000|2022-09-14 07:15:00|1053.97|1051.77|1062.72|1060.52|1062.72|1060.52|1052.6|1050.4|0
1663140000000|2022-09-14 07:20:00|1062.47|1060.27|1066.22|1064.02|1066.72|1064.52|1058.72|1056.52|0
1663140300000|2022-09-14 07:25:00|1066.47|1064.27|1065.72|1063.52|1067.22|1065.02|1063.72|1061.52|0
1663140600000|2022-09-14 07:30:00|1065.97|1063.77|1058.47|1056.27|1065.97|1063.77|1058.22|1056.02|0
1663140900000|2022-09-14 07:35:00|1058.22|1056.02|1059.47|1057.27|1060.47|1058.27|1056.97|1054.77|0
1663141200000|2022-09-14 07:40:00|1058.97|1056.77|1054.97|1052.77|1059.97|1057.77|1054.72|1052.52|0
1663141500000|2022-09-14 07:45:00|1055.22|1053.02|1056.35|1054.15|1057.47|1055.27|1054.22|1052.02|0
1663141800000|2022-09-14 07:50:00|1056.22|1054.02|1054.22|1052.02|1057.72|1055.52|1054.22|1052.02|0
1663142100000|2022-09-14 07:55:00|1053.97|1051.77|1054.97|1052.77|1056.22|1054.02|1052.22|1050.02|0
1663142400000|2022-09-14 08:00:00|1053.72|1051.52|1049.97|1047.77|1055.47|1053.27|1049.22|1047.02|0
1663142700000|2022-09-14 08:05:00|1049.72|1047.52|1048.97|1046.77|1050.97|1048.77|1047.47|1045.27|0
1663143000000|2022-09-14 08:10:00|1048.72|1046.52|1049.97|1047.77|1050.97|1048.77|1047.47|1045.27|0
1663143300000|2022-09-14 08:15:00|1050.22|1048.02|1049.72|1047.52|1051.47|1049.27|1049.22|1047.02|0
1663143600000|2022-09-14 08:20:00|1049.6|1047.4|1046.97|1044.77|1050.47|1048.27|1046.72|1044.52|0
1663143900000|2022-09-14 08:25:00|1047.22|1045.02|1050.22|1048.02|1051.72|1049.52|1046.97|1044.77|0
1663144200000|2022-09-14 08:30:00|1049.6|1047.4|1042.47|1040.27|1049.6|1047.4|1041.85|1039.65|0
1663144500000|2022-09-14 08:35:00|1042.22|1040.02|1042.97|1040.77|1043.22|1041.02|1040.97|1038.77|0
1663144800000|2022-09-14 08:40:00|1043.22|1041.02|1043.47|1041.27|1045.1|1042.9|1042.72|1040.52|0
1663145100000|2022-09-14 08:45:00|1043.1|1040.9|1048.22|1046.02|1048.22|1046.02|1042.72|1040.52|0
1663145400000|2022-09-14 08:50:00|1047.72|1045.52|1043.6|1041.4|1049.22|1047.02|1043.22|1041.02|0
1663145700000|2022-09-14 08:55:00|1043.47|1041.27|1044.97|1042.77|1045.97|1043.77|1041.97|1039.77|0
1663146000000|2022-09-14 09:00:00|1045.1|1042.9|1047.47|1045.27|1047.47|1045.27|1044.97|1042.77|0
1663146300000|2022-09-14 09:05:00|1047.35|1045.15|1046.85|1044.65|1047.72|1045.52|1044.47|1042.27|0
1663146600000|2022-09-14 09:10:00|1046.97|1044.77|1049.22|1047.02|1049.97|1047.77|1046.97|1044.77|0
1663146900000|2022-09-14 09:15:00|1049.35|1047.15|1047.22|1045.02|1050.22|1048.02|1047.22|1045.02|0
1663147200000|2022-09-14 09:20:00|1047.47|1045.27|1044.72|1042.52|1047.47|1045.27|1044.47|1042.27|0
1663147500000|2022-09-14 09:25:00|1044.47|1042.27|1044.35|1042.15|1045.97|1043.77|1043.97|1041.77|0
1663147800000|2022-09-14 09:30:00|1044.22|1042.02|1047.97|1045.77|1048.6|1046.4|1043.72|1041.52|0
1663148100000|2022-09-14 09:35:00|1048.22|1046.02|1045.85|1043.65|1048.72|1046.52|1045.47|1043.27|0
1663148400000|2022-09-14 09:40:00|1045.97|1043.77|1050.72|1048.52|1050.97|1048.77|1045.72|1043.52|0
1663148700000|2022-09-14 09:45:00|1050.97|1048.77|1050.47|1048.27|1050.97|1048.77|1048.47|1046.27|0
1663149000000|2022-09-14 09:50:00|1050.6|1048.4|1052.97|1050.77|1052.97|1050.77|1049.72|1047.52|0
1663149300000|2022-09-14 09:55:00|1052.85|1050.65|1051.35|1049.15|1054.47|1052.27|1050.47|1048.27|0
1663149600000|2022-09-14 10:00:00|1051.72|1049.52|1049.72|1047.52|1052.97|1050.77|1049.35|1047.15|0
1663149900000|2022-09-14 10:05:00|1049.97|1047.77|1049.47|1047.27|1051.72|1049.52|1048.72|1046.52|0
1663150200000|2022-09-14 10:10:00|1049.85|1047.65|1048.97|1046.77|1049.97|1047.77|1047.72|1045.52|0
1663150500000|2022-09-14 10:15:00|1048.72|1046.52|1048.85|1046.65|1049.22|1047.02|1046.72|1044.52|0
1663150800000|2022-09-14 10:20:00|1048.72|1046.52|1047.97|1045.77|1049.47|1047.27|1047.72|1045.52|0
1663151100000|2022-09-14 10:25:00|1047.85|1045.65|1049.72|1047.52|1050.47|1048.27|1047.72|1045.52|0
1663151400000|2022-09-14 10:30:00|1049.47|1047.27|1051.35|1049.15|1052.97|1050.77|1048.72|1046.52|0
1663151700000|2022-09-14 10:35:00|1051.22|1049.02|1053.22|1051.02|1053.22|1051.02|1051.22|1049.02|0
1663152000000|2022-09-14 10:40:00|1052.97|1050.77|1055.47|1053.27|1055.72|1053.52|1051.72|1049.52|0
1663152300000|2022-09-14 10:45:00|1055.97|1053.77|1054.22|1052.02|1055.97|1053.77|1052.97|1050.77|0
1663152600000|2022-09-14 10:50:00|1054.72|1052.52|1054.47|1052.27|1056.72|1054.52|1054.47|1052.27|0
1663152900000|2022-09-14 10:55:00|1054.22|1052.02|1053.47|1051.27|1054.72|1052.52|1051.97|1049.77|0
1663153200000|2022-09-14 11:00:00|1053.22|1051.02|1055.22|1053.02|1055.97|1053.77|1052.72|1050.52|0
1663153500000|2022-09-14 11:05:00|1055.47|1053.27|1054.47|1052.27|1056.72|1054.52|1054.47|1052.27|0
1663153800000|2022-09-14 11:10:00|1054.22|1052.02|1056.97|1054.77|1057.72|1055.52|1053.72|1051.52|0
1663154100000|2022-09-14 11:15:00|1057.1|1054.9|1058.97|1056.77|1059.47|1057.27|1056.47|1054.27|0
1663154400000|2022-09-14 11:20:00|1059.22|1057.02|1063.47|1061.27|1063.47|1061.27|1059.1|1056.9|0
1663154700000|2022-09-14 11:25:00|1063.22|1061.02|1063.47|1061.27|1063.72|1061.52|1060.72|1058.52|0
1663155000000|2022-09-14 11:30:00|1063.72|1061.52|1064.35|1062.15|1065.85|1063.65|1061.47|1059.27|0
1663155300000|2022-09-14 11:35:00|1064.22|1062.02|1061.1|1058.9|1064.47|1062.27|1060.97|1058.77|0
1663155600000|2022-09-14 11:40:00|1061.22|1059.02|1065.47|1063.27|1065.47|1063.27|1060.6|1058.4|0
1663155900000|2022-09-14 11:45:00|1065.22|1063.02|1068.72|1066.52|1068.97|1066.77|1064.47|1062.27|0
1663156200000|2022-09-14 11:50:00|1068.97|1066.77|1073.72|1071.52|1073.97|1071.77|1067.22|1065.02|0
1663156500000|2022-09-14 11:55:00|1074.97|1072.77|1076.47|1074.27|1076.97|1074.77|1073.1|1070.9|0
1663156800000|2022-09-14 12:00:00|1075.72|1073.52|1075.85|1073.65|1077.22|1075.02|1072.97|1070.77|0
1663157100000|2022-09-14 12:05:00|1075.97|1073.77|1072.72|1070.52|1076.22|1074.02|1071.47|1069.27|0
1663157400000|2022-09-14 12:10:00|1072.22|1070.02|1069.22|1067.02|1074.72|1072.52|1069.22|1067.02|0
1663157700000|2022-09-14 12:15:00|1068.97|1066.77|1064.72|1062.52|1070.47|1068.27|1064.47|1062.27|0
1663158000000|2022-09-14 12:20:00|1064.22|1062.02|1064.22|1062.02|1065.72|1063.52|1063.72|1061.52|0
1663158300000|2022-09-14 12:25:00|1063.72|1061.52|1061.97|1059.77|1065.47|1063.27|1061.97|1059.77|0
1663158600000|2022-09-14 12:30:00|1061.85|1059.65|1067.47|1065.27|1070.1|1067.9|1057.72|1055.52|0
1663158900000|2022-09-14 12:35:00|1066.47|1064.27|1060.72|1058.52|1066.97|1064.77|1059.72|1057.52|0
1663159200000|2022-09-14 12:40:00|1061.22|1059.02|1057.47|1055.27|1061.47|1059.27|1056.6|1054.4|0
1663159500000|2022-09-14 12:45:00|1057.6|1055.4|1063.72|1061.52|1063.72|1061.52|1056.97|1054.77|0
1663159800000|2022-09-14 12:50:00|1063.47|1061.27|1057.22|1055.02|1063.72|1061.52|1055.97|1053.77|0
1663160100000|2022-09-14 12:55:00|1056.97|1054.77|1058.97|1056.77|1059.72|1057.52|1055.72|1053.52|0
1663160400000|2022-09-14 13:00:00|1059.22|1057.02|1059.22|1057.02|1062.47|1060.27|1057.22|1055.02|0
1663160700000|2022-09-14 13:05:00|1058.72|1056.52|1059.47|1057.27|1060.35|1058.15|1055.47|1053.27|0
1663161000000|2022-09-14 13:10:00|1059.72|1057.52|1058.97|1056.77|1060.47|1058.27|1056.72|1054.52|0
1663161300000|2022-09-14 13:15:00|1058.47|1056.27|1058.6|1056.4|1059.97|1057.77|1056.97|1054.77|0
1663161600000|2022-09-14 13:20:00|1058.72|1056.52|1058.97|1056.77|1061.72|1059.52|1057.47|1055.27|0
1663161900000|2022-09-14 13:25:00|1058.72|1056.52|1056.72|1054.52|1059.47|1057.27|1056.72|1054.52|0
1663162200000|2022-09-14 13:30:00|1056.47|1054.27|1070.22|1068.02|1070.72|1068.52|1055.47|1053.27|0
1663162500000|2022-09-14 13:35:00|1070.47|1068.27|1060.97|1058.77|1070.47|1068.27|1059.97|1057.77|0
1663162800000|2022-09-14 13:40:00|1061.97|1059.77|1051.97|1049.77|1066.22|1064.02|1051.97|1049.77|0
1663163100000|2022-09-14 13:45:00|1050.97|1048.77|1056.22|1054.02|1057.22|1055.02|1045.22|1043.02|0
1663163400000|2022-09-14 13:50:00|1056.47|1054.27|1055.97|1053.77|1060.72|1058.52|1052.35|1050.15|0
1663163700000|2022-09-14 13:55:00|1056.97|1054.77|1050.72|1048.52|1060.22|1058.02|1050.72|1048.52|0
1663164000000|2022-09-14 14:00:00|1049.47|1047.27|1058.22|1056.02|1059.47|1057.27|1049.47|1047.27|0
1663164300000|2022-09-14 14:05:00|1057.22|1055.02|1055.97|1053.77|1060.72|1058.52|1050.72|1048.52|0
1663164600000|2022-09-14 14:10:00|1056.22|1054.02|1057.97|1055.77|1060.22|1058.02|1050.97|1048.77|0
1663164900000|2022-09-14 14:15:00|1058.72|1056.52|1062.22|1060.02|1063.47|1061.27|1052.22|1050.02|0
1663165200000|2022-09-14 14:20:00|1061.97|1059.77|1067.72|1065.52|1069.22|1067.02|1059.22|1057.02|0
1663165500000|2022-09-14 14:25:00|1067.97|1065.77|1080.47|1078.27|1080.47|1078.27|1065.97|1063.77|0
1663165800000|2022-09-14 14:30:00|1080.72|1078.52|1069.72|1067.52|1083.47|1081.27|1067.97|1065.77|0
1663166100000|2022-09-14 14:35:00|1067.22|1065.02|1058.97|1056.77|1068.97|1066.77|1057.22|1055.02|0
1663166400000|2022-09-14 14:40:00|1059.22|1057.02|1053.97|1051.77|1062.47|1060.27|1051.47|1049.27|0
1663166700000|2022-09-14 14:45:00|1053.72|1051.52|1056.47|1054.27|1057.47|1055.27|1051.72|1049.52|0
1663167000000|2022-09-14 14:50:00|1056.22|1054.02|1044.97|1042.77|1057.47|1055.27|1044.22|1042.02|0
1663167300000|2022-09-14 14:55:00|1045.22|1043.02|1046.47|1044.27|1051.72|1049.52|1045.22|1043.02|0
1663167600000|2022-09-14 15:00:00|1046.22|1044.02|1049.97|1047.77|1052.97|1050.77|1045.47|1043.27|0
1663167900000|2022-09-14 15:05:00|1049.72|1047.52|1042.97|1040.77|1052.97|1050.77|1041.97|1039.77|0
1663168200000|2022-09-14 15:10:00|1042.22|1040.02|1045.47|1043.27|1045.47|1043.27|1040.22|1038.02|0
1663168500000|2022-09-14 15:15:00|1044.47|1042.27|1048.97|1046.77|1050.22|1048.02|1043.47|1041.27|0
1663168800000|2022-09-14 15:20:00|1049.47|1047.27|1052.22|1050.02|1053.72|1051.52|1048.72|1046.52|0
1663169100000|2022-09-14 15:25:00|1052.72|1050.52|1055.72|1053.52|1055.97|1053.77|1051.22|1049.02|0
1663169400000|2022-09-14 15:30:00|1055.97|1053.77|1056.47|1054.27|1057.97|1055.77|1052.72|1050.52|0
1663169700000|2022-09-14 15:35:00|1056.72|1054.52|1052.97|1050.77|1058.22|1056.02|1051.97|1049.77|0
1663170000000|2022-09-14 15:40:00|1052.72|1050.52|1048.22|1046.02|1053.47|1051.27|1047.72|1045.52|0
1663170300000|2022-09-14 15:45:00|1047.72|1045.52|1050.22|1048.02|1050.47|1048.27|1046.22|1044.02|0
1663170600000|2022-09-14 15:50:00|1049.72|1047.52|1048.97|1046.77|1054.72|1052.52|1048.72|1046.52|0
1663170900000|2022-09-14 15:55:00|1048.72|1046.52|1054.47|1052.27|1054.97|1052.77|1048.22|1046.02|0
1663171200000|2022-09-14 16:00:00|1053.97|1051.77|1057.72|1055.52|1058.72|1056.52|1052.22|1050.02|0
1663171500000|2022-09-14 16:05:00|1058.22|1056.02|1056.72|1054.52|1060.72|1058.52|1056.47|1054.27|0
1663171800000|2022-09-14 16:10:00|1057.47|1055.27|1053.72|1051.52|1060.22|1058.02|1053.47|1051.27|0
1663172100000|2022-09-14 16:15:00|1053.47|1051.27|1054.22|1052.02|1055.72|1053.52|1052.47|1050.27|0
1663172400000|2022-09-14 16:20:00|1053.72|1051.52|1052.97|1050.77|1057.22|1055.02|1052.47|1050.27|0
1663172700000|2022-09-14 16:25:00|1053.22|1051.02|1057.47|1055.27|1059.47|1057.27|1051.72|1049.52|0
1663173000000|2022-09-14 16:30:00|1057.22|1055.02|1057.72|1055.52|1060.22|1058.02|1054.22|1052.02|0
1663173300000|2022-09-14 16:35:00|1057.97|1055.77|1051.72|1049.52|1059.97|1057.77|1050.72|1048.52|0
1663173600000|2022-09-14 16:40:00|1051.97|1049.77|1047.22|1045.02|1052.47|1050.27|1046.47|1044.27|0
1663173900000|2022-09-14 16:45:00|1046.97|1044.77|1047.72|1045.52|1051.22|1049.02|1046.47|1044.27|0
1663174200000|2022-09-14 16:50:00|1047.97|1045.77|1044.97|1042.77|1048.47|1046.27|1044.22|1042.02|0
1663174500000|2022-09-14 16:55:00|1045.22|1043.02|1048.47|1046.27|1050.97|1048.77|1045.22|1043.02|0
1663174800000|2022-09-14 17:00:00|1048.72|1046.52|1049.72|1047.52|1050.47|1048.27|1044.97|1042.77|0
1663175100000|2022-09-14 17:05:00|1050.47|1048.27|1050.72|1048.52|1053.47|1051.27|1048.97|1046.77|0
1663175400000|2022-09-14 17:10:00|1050.47|1048.27|1047.47|1045.27|1050.97|1048.77|1046.72|1044.52|0
1663175700000|2022-09-14 17:15:00|1047.22|1045.02|1047.97|1045.77|1050.22|1048.02|1044.22|1042.02|0
1663176000000|2022-09-14 17:20:00|1047.72|1045.52|1050.72|1048.52|1051.72|1049.52|1047.22|1045.02|0
1663176300000|2022-09-14 17:25:00|1051.22|1049.02|1051.47|1049.27|1053.97|1051.77|1051.22|1049.02|0
1663176600000|2022-09-14 17:30:00|1051.35|1049.15|1052.72|1050.52|1054.47|1052.27|1049.72|1047.52|0
1663176900000|2022-09-14 17:35:00|1053.22|1051.02|1057.72|1055.52|1057.97|1055.77|1052.22|1050.02|0
1663177200000|2022-09-14 17:40:00|1057.97|1055.77|1057.22|1055.02|1059.47|1057.27|1056.72|1054.52|0
1663177500000|2022-09-14 17:45:00|1056.97|1054.77|1070.97|1068.77|1073.72|1071.52|1056.72|1054.52|0
1663177800000|2022-09-14 17:50:00|1070.47|1068.27|1065.22|1063.02|1071.22|1069.02|1064.97|1062.77|0
1663178100000|2022-09-14 17:55:00|1065.72|1063.52|1070.22|1068.02|1072.47|1070.27|1065.47|1063.27|0
1663178400000|2022-09-14 18:00:00|1070.72|1068.52|1075.22|1073.02|1076.72|1074.52|1067.72|1065.52|0
1663178700000|2022-09-14 18:05:00|1076.22|1074.02|1074.22|1072.02|1076.97|1074.77|1069.97|1067.77|0
1663179000000|2022-09-14 18:10:00|1074.72|1072.52|1073.22|1071.02|1078.47|1076.27|1072.47|1070.27|0
1663179300000|2022-09-14 18:15:00|1073.47|1071.27|1070.97|1068.77|1075.72|1073.52|1070.47|1068.27|0
1663179600000|2022-09-14 18:20:00|1070.22|1068.02|1069.97|1067.77|1071.97|1069.77|1068.97|1066.77|0
1663179900000|2022-09-14 18:25:00|1070.22|1068.02|1070.22|1068.02|1072.47|1070.27|1069.22|1067.02|0
1663180200000|2022-09-14 18:30:00|1070.72|1068.52|1065.22|1063.02|1070.97|1068.77|1064.22|1062.02|0
1663180500000|2022-09-14 18:35:00|1065.47|1063.27|1064.97|1062.77|1067.22|1065.02|1064.22|1062.02|0
1663180800000|2022-09-14 18:40:00|1064.72|1062.52|1069.72|1067.52|1070.35|1068.15|1063.47|1061.27|0
1663181100000|2022-09-14 18:45:00|1069.97|1067.77|1068.72|1066.52|1074.22|1072.02|1067.97|1065.77|0
1663181400000|2022-09-14 18:50:00|1068.47|1066.27|1074.97|1072.77|1075.72|1073.52|1066.72|1064.52|0
1663181700000|2022-09-14 18:55:00|1074.72|1072.52|1075.47|1073.27|1077.47|1075.27|1071.47|1069.27|0
1663182000000|2022-09-14 19:00:00|1075.22|1073.02|1076.22|1074.02|1077.72|1075.52|1071.97|1069.77|0
1663182300000|2022-09-14 19:05:00|1075.47|1073.27|1069.22|1067.02|1075.47|1073.27|1069.22|1067.02|0
1663182600000|2022-09-14 19:10:00|1068.72|1066.52|1078.97|1076.77|1079.22|1077.02|1068.47|1066.27|0
1663182900000|2022-09-14 19:15:00|1079.47|1077.27|1084.22|1082.02|1088.47|1086.27|1079.22|1077.02|0
1663183200000|2022-09-14 19:20:00|1084.47|1082.27|1080.97|1078.77|1086.47|1084.27|1077.97|1075.77|0
1663183500000|2022-09-14 19:25:00|1081.22|1079.02|1081.47|1079.27|1086.97|1084.77|1080.72|1078.52|0
1663183800000|2022-09-14 19:30:00|1081.97|1079.77|1081.47|1079.27|1090.72|1088.52|1080.97|1078.77|0
1663184100000|2022-09-14 19:35:00|1081.72|1079.52|1080.22|1078.02|1084.97|1082.77|1079.22|1077.02|0
1663184400000|2022-09-14 19:40:00|1080.97|1078.77|1073.22|1071.02|1082.47|1080.27|1071.47|1069.27|0
1663184700000|2022-09-14 19:45:00|1073.47|1071.27|1070.22|1068.02|1075.22|1073.02|1068.97|1066.77|0
1663185000000|2022-09-14 19:50:00|1069.22|1067.02|1058.97|1056.77|1069.47|1067.27|1058.22|1056.02|0
1663185300000|2022-09-14 19:55:00|1058.72|1056.52|1055.97|1053.77|1062.97|1060.77|1052.22|1050.02|0
1663185600000|2022-09-14 20:00:00|1056.47|1054.27|1052.72|1050.52|1056.47|1054.27|1051.97|1049.77|0
1663185900000|2022-09-14 20:05:00|1052.97|1050.77|1055.97|1053.77|1056.47|1054.27|1051.97|1049.77|0
1663186200000|2022-09-14 20:10:00|1056.22|1054.02|1054.85|1052.65|1056.47|1054.27|1054.22|1052.02|0
1663186500000|2022-09-14 20:15:00|1055.02|1052.22|1052.77|1049.97|1055.02|1052.22|1052.52|1049.72|0
1663186800000|2022-09-14 20:20:00|1052.52|1049.72|1048.52|1045.72|1052.52|1049.72|1047.52|1044.72|0
1663187100000|2022-09-14 20:25:00|1048.77|1045.97|1047.77|1044.97|1049.02|1046.22|1047.52|1044.72|0
1663187400000|2022-09-14 20:30:00|1047.52|1044.72|1047.27|1044.47|1047.77|1044.97|1046.27|1043.47|0
1663187700000|2022-09-14 20:35:00|1047.77|1044.97|1046.02|1043.22|1048.27|1045.47|1045.9|1043.1|0
1663188000000|2022-09-14 20:40:00|1046.15|1043.35|1046.77|1043.97|1047.15|1044.35|1046.02|1043.22|0
1663188300000|2022-09-14 20:45:00|1047.02|1044.22|1045.02|1042.22|1047.27|1044.47|1045.02|1042.22|0
1663188600000|2022-09-14 20:50:00|1045.52|1042.72|1045.77|1042.97|1046.27|1043.47|1045.02|1042.22|0
1663188900000|2022-09-14 20:55:00|1045.9|1043.1|1046.58|1043.78|1046.65|1043.85|1045.27|1042.47|0
1663189200000|2022-09-14 21:00:00|1046.56|1043.76|1046.19|1043.39|1046.67|1043.87|1046.12|1043.32|0
1663189500000|2022-09-14 21:05:00|1046.23|1043.43|1045.94|1043.14|1046.37|1043.57|1045.94|1043.14|0
1663189800000|2022-09-14 21:10:00|1046.08|1043.28|1045.83|1043.03|1046.12|1043.32|1045.57|1042.77|0
1663190100000|2022-09-14 21:15:00|1045.76|1042.96|1045.76|1042.96|1046.12|1043.32|1045.32|1042.52|0
1663190400000|2022-09-14 21:20:00|1045.79|1042.99|1045.36|1042.56|1045.79|1042.99|1045.36|1042.56|0
1663190700000|2022-09-14 21:25:00|1045.39|1042.59|1045.39|1042.59|1045.43|1042.63|1045.39|1042.59|0
1663191000000|2022-09-14 21:30:00|1045.36|1042.56|1045.36|1042.56|1045.46|1042.66|1044.99|1042.19|0
1663191300000|2022-09-14 21:35:00|1045.32|1042.52|1045.5|1042.7|1045.79|1042.99|1045.28|1042.48|0
1663191600000|2022-09-14 21:40:00|1045.46|1042.66|1045.46|1042.66|1045.5|1042.7|1045.39|1042.59|0
1663191900000|2022-09-14 21:45:00|1045.54|1042.74|1045.83|1043.03|1045.83|1043.03|1045.46|1042.66|0
1663192200000|2022-09-14 21:50:00|1045.76|1042.96|1045.76|1042.96|1045.87|1043.07|1045.43|1042.63|0
1663192500000|2022-09-14 21:55:00|1045.83|1043.03|1045.57|1042.77|1045.83|1043.03|1045.06|1042.26|0
1663192800000|2022-09-14 22:00:00|1048.4|1045.6|1049.27|1046.47|1050.27|1047.47|1047.9|1045.1|0
1663193100000|2022-09-14 22:05:00|1049.4|1046.6|1048.27|1045.47|1050.02|1047.22|1048.02|1045.22|0
1663193400000|2022-09-14 22:10:00|1048.02|1045.22|1048.77|1045.97|1048.77|1045.97|1048.02|1045.22|0
1663193700000|2022-09-14 22:15:00|1048.27|1045.47|1046.52|1043.72|1048.27|1045.47|1046.52|1043.72|0
1663194000000|2022-09-14 22:20:00|1046.27|1043.47|1048.77|1045.97|1049.27|1046.47|1045.27|1042.47|0
1663194300000|2022-09-14 22:25:00|1048.52|1045.72|1048.02|1045.22|1048.65|1045.85|1047.77|1044.97|0
1663194600000|2022-09-14 22:30:00|1048.27|1045.47|1047.52|1044.72|1049.02|1046.22|1047.02|1044.22|0
1663194900000|2022-09-14 22:35:00|1047.4|1044.6|1046.52|1043.72|1048.77|1045.97|1046.27|1043.47|0
1663195200000|2022-09-14 22:40:00|1046.65|1043.85|1043.77|1040.97|1047.15|1044.35|1043.77|1040.97|0
1663195500000|2022-09-14 22:45:00|1043.02|1040.22|1043.52|1040.72|1043.77|1040.97|1043.02|1040.22|0
1663195800000|2022-09-14 22:50:00|1044.02|1041.22|1045.77|1042.97|1045.77|1042.97|1044.02|1041.22|0
1663196100000|2022-09-14 22:55:00|1046.02|1043.22|1045.27|1042.47|1046.27|1043.47|1045.27|1042.47|0
1663196400000|2022-09-14 23:00:00|1045.4|1042.6|1046.52|1043.72|1046.77|1043.97|1045.4|1042.6|0
1663196700000|2022-09-14 23:05:00|1046.65|1043.85|1048.02|1045.22|1048.77|1045.97|1046.52|1043.72|0
1663197000000|2022-09-14 23:10:00|1048.27|1045.47|1047.27|1044.47|1048.52|1045.72|1047.27|1044.47|0
1663197300000|2022-09-14 23:15:00|1048.02|1045.22|1047.77|1044.97|1048.77|1045.97|1047.77|1044.97|0
1663197600000|2022-09-14 23:20:00|1048.02|1045.22|1048.02|1045.22|1048.27|1045.47|1047.52|1044.72|0
1663197900000|2022-09-14 23:25:00|1048.27|1045.47|1050.02|1047.22|1050.52|1047.72|1048.27|1045.47|0
1663198200000|2022-09-14 23:30:00|1050.27|1047.47|1049.02|1046.22|1050.27|1047.47|1047.27|1044.47|0
1663198500000|2022-09-14 23:35:00|1049.15|1046.35|1049.27|1046.47|1049.77|1046.97|1048.65|1045.85|0
1663198800000|2022-09-14 23:40:00|1049.65|1046.85|1049.02|1046.22|1049.65|1046.85|1048.77|1045.97|0
1663199100000|2022-09-14 23:45:00|1048.77|1045.97|1051.02|1048.22|1051.02|1048.22|1048.52|1045.72|0
1663199400000|2022-09-14 23:50:00|1051.15|1048.35|1049.52|1046.72|1051.27|1048.47|1048.52|1045.72|0
1663199700000|2022-09-14 23:55:00|1049.65|1046.85|1049.02|1046.22|1050.15|1047.35|1047.77|1044.97|0
1663200000000|2022-09-15 00:00:00|1049.27|1046.47|1051.52|1048.72|1052.9|1050.1|1049.02|1046.22|0
1663200300000|2022-09-15 00:05:00|1051.27|1048.47|1051.27|1048.47|1052.15|1049.35|1050.52|1047.72|0
1663200600000|2022-09-15 00:10:00|1051.52|1048.72|1051.27|1048.47|1051.77|1048.97|1050.52|1047.72|0
1663200900000|2022-09-15 00:15:00|1051.52|1048.72|1051.02|1048.22|1053.02|1050.22|1049.27|1046.47|0
1663201200000|2022-09-15 00:20:00|1051.27|1048.47|1051.02|1048.22|1052.02|1049.22|1051.02|1048.22|0
1663201500000|2022-09-15 00:25:00|1051.52|1048.72|1051.4|1048.6|1053.02|1050.22|1050.77|1047.97|0
1663201800000|2022-09-15 00:30:00|1051.52|1048.72|1052.02|1049.22|1053.52|1050.72|1051.27|1048.47|0
1663202100000|2022-09-15 00:35:00|1052.15|1049.35|1051.27|1048.47|1052.52|1049.72|1050.9|1048.1|0
1663202400000|2022-09-15 00:40:00|1051.15|1048.35|1050.15|1047.35|1051.52|1048.72|1050.02|1047.22|0
1663202700000|2022-09-15 00:45:00|1050.27|1047.47|1050.52|1047.72|1051.02|1048.22|1049.77|1046.97|0
1663203000000|2022-09-15 00:50:00|1050.77|1047.97|1049.27|1046.47|1051.52|1048.72|1049.27|1046.47|0
1663203300000|2022-09-15 00:55:00|1049.02|1046.22|1049.27|1046.47|1049.77|1046.97|1048.52|1045.72|0
1663203600000|2022-09-15 01:00:00|1049.52|1046.72|1052.02|1049.22|1052.52|1049.72|1049.52|1046.72|0
1663203900000|2022-09-15 01:05:00|1052.27|1049.47|1052.52|1049.72|1054.52|1051.72|1051.77|1048.97|0
1663204200000|2022-09-15 01:10:00|1052.4|1049.6|1051.27|1048.47|1052.4|1049.6|1050.27|1047.47|0
1663204500000|2022-09-15 01:15:00|1051.52|1048.72|1053.52|1050.72|1054.02|1051.22|1050.4|1047.6|0
1663204800000|2022-09-15 01:20:00|1053.27|1050.47|1055.02|1052.22|1056.02|1053.22|1053.02|1050.22|0
1663205100000|2022-09-15 01:25:00|1054.77|1051.97|1052.65|1049.85|1055.27|1052.47|1052.52|1049.72|0
1663205400000|2022-09-15 01:30:00|1052.77|1049.97|1049.77|1046.97|1053.02|1050.22|1048.52|1045.72|0
1663205700000|2022-09-15 01:35:00|1049.52|1046.72|1050.52|1047.72|1052.02|1049.22|1049.27|1046.47|0
1663206000000|2022-09-15 01:40:00|1050.27|1047.47|1049.77|1046.97|1050.27|1047.47|1048.77|1045.97|0
1663206300000|2022-09-15 01:45:00|1049.65|1046.85|1048.52|1045.72|1050.02|1047.22|1048.52|1045.72|0
1663206600000|2022-09-15 01:50:00|1048.77|1045.97|1046.27|1043.47|1049.27|1046.47|1046.02|1043.22|0
1663206900000|2022-09-15 01:55:00|1046.15|1043.35|1043.52|1040.72|1047.02|1044.22|1043.27|1040.47|0
1663207200000|2022-09-15 02:00:00|1043.77|1040.97|1044.4|1041.6|1044.65|1041.85|1043.02|1040.22|0
1663207500000|2022-09-15 02:05:00|1044.52|1041.72|1044.52|1041.72|1045.77|1042.97|1044.02|1041.22|0
1663207800000|2022-09-15 02:10:00|1044.77|1041.97|1045.77|1042.97|1045.77|1042.97|1044.27|1041.47|0
1663208100000|2022-09-15 02:15:00|1045.65|1042.85|1046.52|1043.72|1047.27|1044.47|1045.52|1042.72|0
1663208400000|2022-09-15 02:20:00|1046.77|1043.97|1046.52|1043.72|1047.02|1044.22|1046.27|1043.47|0
1663208700000|2022-09-15 02:25:00|1046.77|1043.97|1045.77|1042.97|1047.77|1044.97|1045.52|1042.72|0
1663209000000|2022-09-15 02:30:00|1046.02|1043.22|1046.77|1043.97|1046.77|1043.97|1045.15|1042.35|0
1663209300000|2022-09-15 02:35:00|1047.02|1044.22|1048.77|1045.97|1048.77|1045.97|1046.52|1043.72|0
1663209600000|2022-09-15 02:40:00|1049.02|1046.22|1047.77|1044.97|1049.02|1046.22|1047.27|1044.47|0
1663209900000|2022-09-15 02:45:00|1048.02|1045.22|1048.77|1045.97|1049.02|1046.22|1047.52|1044.72|0
1663210200000|2022-09-15 02:50:00|1048.52|1045.72|1049.02|1046.22|1049.02|1046.22|1047.27|1044.47|0
1663210500000|2022-09-15 02:55:00|1049.27|1046.47|1047.77|1044.97|1049.52|1046.72|1047.52|1044.72|0
1663210800000|2022-09-15 03:00:00|1047.52|1044.72|1049.27|1046.47|1049.27|1046.47|1047.52|1044.72|0
1663211100000|2022-09-15 03:05:00|1049.02|1046.22|1047.52|1044.72|1049.02|1046.22|1047.52|1044.72|0
1663211400000|2022-09-15 03:10:00|1047.4|1044.6|1047.27|1044.47|1047.77|1044.97|1046.52|1043.72|0
1663211700000|2022-09-15 03:15:00|1047.52|1044.72|1047.52|1044.72|1048.27|1045.47|1047.27|1044.47|0
1663212000000|2022-09-15 03:20:00|1047.27|1044.47|1046.02|1043.22|1047.52|1044.72|1046.02|1043.22|0
1663212300000|2022-09-15 03:25:00|1045.77|1042.97|1047.02|1044.22|1047.27|1044.47|1045.52|1042.72|0
1663212600000|2022-09-15 03:30:00|1047.27|1044.47|1048.27|1045.47|1048.27|1045.47|1046.77|1043.97|0
1663212900000|2022-09-15 03:35:00|1048.4|1045.6|1049.02|1046.22|1049.02|1046.22|1048.4|1045.6|0
1663213200000|2022-09-15 03:40:00|1048.77|1045.97|1049.52|1046.72|1049.52|1046.72|1048.52|1045.72|0
1663213500000|2022-09-15 03:45:00|1049.77|1046.97|1049.02|1046.22|1049.77|1046.97|1048.77|1045.97|0
1663213800000|2022-09-15 03:50:00|1049.27|1046.47|1050.52|1047.72|1051.52|1048.72|1049.02|1046.22|0
1663214100000|2022-09-15 03:55:00|1050.77|1047.97|1051.02|1048.22|1051.77|1048.97|1050.77|1047.97|0
1663214400000|2022-09-15 04:00:00|1051.27|1048.47|1051.77|1048.97|1052.02|1049.22|1050.52|1047.72|0
1663214700000|2022-09-15 04:05:00|1051.52|1048.72|1052.27|1049.47|1052.52|1049.72|1051.27|1048.47|0
1663215000000|2022-09-15 04:10:00|1052.15|1049.35|1051.52|1048.72|1052.52|1049.72|1051.27|1048.47|0
1663215300000|2022-09-15 04:15:00|1051.4|1048.6|1050.52|1047.72|1051.4|1048.6|1050.02|1047.22|0
1663215600000|2022-09-15 04:20:00|1050.65|1047.85|1052.4|1049.6|1052.52|1049.72|1050.65|1047.85|0
1663215900000|2022-09-15 04:25:00|1052.27|1049.47|1052.52|1049.72|1052.52|1049.72|1051.52|1048.72|0
1663216200000|2022-09-15 04:30:00|1052.27|1049.47|1053.27|1050.47|1054.27|1051.47|1052.02|1049.22|0
1663216500000|2022-09-15 04:35:00|1053.02|1050.22|1053.52|1050.72|1053.77|1050.97|1051.77|1048.97|0
1663216800000|2022-09-15 04:40:00|1053.27|1050.47|1052.27|1049.47|1053.52|1050.72|1051.77|1048.97|0
1663217100000|2022-09-15 04:45:00|1052.4|1049.6|1052.27|1049.47|1052.4|1049.6|1051.52|1048.72|0
1663217400000|2022-09-15 04:50:00|1052.02|1049.22|1051.27|1048.47|1052.02|1049.22|1050.77|1047.97|0
1663217700000|2022-09-15 04:55:00|1051.52|1048.72|1052.52|1049.72|1052.77|1049.97|1051.52|1048.72|0
1663218000000|2022-09-15 05:00:00|1052.27|1049.47|1053.15|1050.35|1053.65|1050.85|1052.02|1049.22|0
1663218300000|2022-09-15 05:05:00|1053.27|1050.47|1053.27|1050.47|1054.52|1051.72|1052.9|1050.1|0
1663218600000|2022-09-15 05:10:00|1053.52|1050.72|1054.27|1051.47|1054.52|1051.72|1053.02|1050.22|0
1663218900000|2022-09-15 05:15:00|1054.4|1051.6|1053.77|1050.97|1055.52|1052.72|1053.77|1050.97|0
1663219200000|2022-09-15 05:20:00|1053.52|1050.72|1052.27|1049.47|1053.52|1050.72|1052.27|1049.47|0
1663219500000|2022-09-15 05:25:00|1052.52|1049.72|1054.27|1051.47|1054.52|1051.72|1052.27|1049.47|0
1663219800000|2022-09-15 05:30:00|1054.15|1051.35|1054.52|1051.72|1054.52|1051.72|1052.15|1049.35|0
1663220100000|2022-09-15 05:35:00|1054.65|1051.85|1055.02|1052.22|1056.02|1053.22|1054.27|1051.47|0
1663220400000|2022-09-15 05:40:00|1055.27|1052.47|1056.27|1053.47|1056.77|1053.97|1054.52|1051.72|0
1663220700000|2022-09-15 05:45:00|1056.15|1053.35|1054.02|1051.22|1056.27|1053.47|1054.02|1051.22|0
1663221000000|2022-09-15 05:50:00|1053.77|1050.97|1055.02|1052.22|1055.15|1052.35|1053.52|1050.72|0
1663221300000|2022-09-15 05:55:00|1054.77|1051.97|1054.77|1051.97|1056.27|1053.47|1054.52|1051.72|0
1663221600000|2022-09-15 06:00:00|1055.27|1052.47|1052.65|1049.85|1057.02|1054.22|1052.02|1049.22|0
1663221900000|2022-09-15 06:05:00|1052.27|1049.47|1053.02|1050.22|1054.52|1051.72|1051.77|1048.97|0
1663222200000|2022-09-15 06:10:00|1053.27|1050.47|1052.52|1049.72|1054.27|1051.47|1052.4|1049.6|0
1663222500000|2022-09-15 06:15:00|1052.27|1049.47|1053.77|1050.97|1054.52|1051.72|1052.27|1049.47|0
1663222800000|2022-09-15 06:20:00|1053.65|1050.85|1053.52|1050.72|1054.52|1051.72|1053.02|1050.22|0
1663223100000|2022-09-15 06:25:00|1053.27|1050.47|1050.77|1047.97|1053.52|1050.72|1050.52|1047.72|0
1663223400000|2022-09-15 06:30:00|1050.52|1047.72|1053.77|1050.97|1053.9|1051.1|1050.52|1047.72|0
1663223700000|2022-09-15 06:35:00|1054.02|1051.22|1055.4|1052.6|1055.77|1052.97|1053.27|1050.47|0
1663224000000|2022-09-15 06:40:00|1055.27|1052.47|1053.27|1050.47|1056.02|1053.22|1053.15|1050.35|0
1663224300000|2022-09-15 06:45:00|1053.15|1050.35|1052.52|1049.72|1053.27|1050.47|1051.77|1048.97|0
1663224600000|2022-09-15 06:50:00|1052.65|1049.85|1052.52|1049.72|1053.52|1050.72|1052.27|1049.47|0
1663224900000|2022-09-15 06:55:00|1052.77|1049.97|1053.77|1050.97|1054.27|1051.47|1052.52|1049.72|0
1663225200000|2022-09-15 07:00:00|1054.27|1051.47|1051.65|1048.85|1055.52|1052.72|1051.27|1048.47|0
1663225500000|2022-09-15 07:05:00|1051.47|1049.27|1048.47|1046.27|1051.47|1049.27|1047.97|1045.77|0
1663225800000|2022-09-15 07:10:00|1047.97|1045.77|1050.47|1048.27|1050.72|1048.52|1047.97|1045.77|0
1663226100000|2022-09-15 07:15:00|1050.22|1048.02|1048.22|1046.02|1050.47|1048.27|1047.97|1045.77|0
1663226400000|2022-09-15 07:20:00|1047.97|1045.77|1047.22|1045.02|1048.72|1046.52|1046.72|1044.52|0
1663226700000|2022-09-15 07:25:00|1047.47|1045.27|1046.97|1044.77|1047.47|1045.27|1045.22|1043.02|0
1663227000000|2022-09-15 07:30:00|1047.22|1045.02|1047.22|1045.02|1048.72|1046.52|1046.47|1044.27|0
1663227300000|2022-09-15 07:35:00|1047.72|1045.52|1048.97|1046.77|1050.47|1048.27|1047.47|1045.27|0
1663227600000|2022-09-15 07:40:00|1048.72|1046.52|1050.22|1048.02|1050.22|1048.02|1048.22|1046.02|0
1663227900000|2022-09-15 07:45:00|1049.85|1047.65|1045.72|1043.52|1049.85|1047.65|1045.22|1043.02|0
1663228200000|2022-09-15 07:50:00|1045.97|1043.77|1045.1|1042.9|1046.97|1044.77|1043.97|1041.77|0
1663228500000|2022-09-15 07:55:00|1045.22|1043.02|1045.47|1043.27|1046.97|1044.77|1044.35|1042.15|0
1663228800000|2022-09-15 08:00:00|1045.72|1043.52|1047.22|1045.02|1047.22|1045.02|1042.72|1040.52|0
1663229100000|2022-09-15 08:05:00|1046.72|1044.52|1047.35|1045.15|1048.22|1046.02|1045.22|1043.02|0
1663229400000|2022-09-15 08:10:00|1047.47|1045.27|1050.72|1048.52|1051.1|1048.9|1047.47|1045.27|0
1663229700000|2022-09-15 08:15:00|1050.97|1048.77|1052.85|1050.65|1053.22|1051.02|1050.97|1048.77|0
1663230000000|2022-09-15 08:20:00|1052.97|1050.77|1051.85|1049.65|1053.72|1051.52|1050.97|1048.77|0
1663230300000|2022-09-15 08:25:00|1051.97|1049.77|1052.47|1050.27|1053.22|1051.02|1051.72|1049.52|0
1663230600000|2022-09-15 08:30:00|1052.72|1050.52|1051.72|1049.52|1053.72|1051.52|1051.47|1049.27|0
1663230900000|2022-09-15 08:35:00|1051.97|1049.77|1051.97|1049.77|1053.35|1051.15|1051.35|1049.15|0
1663231200000|2022-09-15 08:40:00|1052.1|1049.9|1053.97|1051.77|1054.35|1052.15|1051.47|1049.27|0
1663231500000|2022-09-15 08:45:00|1054.47|1052.27|1055.22|1053.02|1055.72|1053.52|1054.47|1052.27|0
1663231800000|2022-09-15 08:50:00|1055.47|1053.27|1053.22|1051.02|1055.72|1053.52|1052.85|1050.65|0
1663232100000|2022-09-15 08:55:00|1053.47|1051.27|1051.47|1049.27|1053.97|1051.77|1051.22|1049.02|0
1663232400000|2022-09-15 09:00:00|1051.22|1049.02|1050.97|1048.77|1054.72|1052.52|1050.72|1048.52|0
1663232700000|2022-09-15 09:05:00|1051.47|1049.27|1050.22|1048.02|1052.22|1050.02|1049.47|1047.27|0
1663233000000|2022-09-15 09:10:00|1050.47|1048.27|1051.22|1049.02|1051.72|1049.52|1049.47|1047.27|0
1663233300000|2022-09-15 09:15:00|1051.47|1049.27|1050.72|1048.52|1052.47|1050.27|1050.22|1048.02|0
1663233600000|2022-09-15 09:20:00|1050.47|1048.27|1050.22|1048.02|1051.47|1049.27|1050.22|1048.02|0
1663233900000|2022-09-15 09:25:00|1050.47|1048.27|1050.97|1048.77|1051.47|1049.27|1050.47|1048.27|0
1663234200000|2022-09-15 09:30:00|1051.22|1049.02|1046.97|1044.77|1051.22|1049.02|1046.97|1044.77|0
1663234500000|2022-09-15 09:35:00|1047.22|1045.02|1046.47|1044.27|1047.97|1045.77|1046.47|1044.27|0
1663234800000|2022-09-15 09:40:00|1046.22|1044.02|1046.35|1044.15|1046.97|1044.77|1045.85|1043.65|0
1663235100000|2022-09-15 09:45:00|1046.47|1044.27|1046.47|1044.27|1046.72|1044.52|1045.72|1043.52|0
1663235400000|2022-09-15 09:50:00|1046.22|1044.02|1048.47|1046.27|1048.47|1046.27|1045.72|1043.52|0
1663235700000|2022-09-15 09:55:00|1048.22|1046.02|1048.47|1046.27|1048.97|1046.77|1047.47|1045.27|0
1663236000000|2022-09-15 10:00:00|1048.6|1046.4|1048.97|1046.77|1048.97|1046.77|1046.72|1044.52|0
1663236300000|2022-09-15 10:05:00|1048.72|1046.52|1048.22|1046.02|1049.22|1047.02|1047.22|1045.02|0
1663236600000|2022-09-15 10:10:00|1048.1|1045.9|1047.97|1045.77|1048.22|1046.02|1046.72|1044.52|0
1663236900000|2022-09-15 10:15:00|1048.22|1046.02|1047.72|1045.52|1048.22|1046.02|1047.22|1045.02|0
1663237200000|2022-09-15 10:20:00|1047.97|1045.77|1049.97|1047.77|1050.22|1048.02|1047.72|1045.52|0
1663237500000|2022-09-15 10:25:00|1049.85|1047.65|1051.22|1049.02|1051.6|1049.4|1049.47|1047.27|0
1663237800000|2022-09-15 10:30:00|1051.47|1049.27|1056.22|1054.02|1056.72|1054.52|1051.22|1049.02|0
1663238100000|2022-09-15 10:35:00|1056.35|1054.15|1061.47|1059.27|1063.22|1061.02|1056.35|1054.15|0
1663238400000|2022-09-15 10:40:00|1061.22|1059.02|1065.22|1063.02|1067.97|1065.77|1061.22|1059.02|0
1663238700000|2022-09-15 10:45:00|1065.47|1063.27|1063.22|1061.02|1065.6|1063.4|1062.22|1060.02|0
1663239000000|2022-09-15 10:50:00|1063.47|1061.27|1061.72|1059.52|1063.72|1061.52|1061.22|1059.02|0
1663239300000|2022-09-15 10:55:00|1061.6|1059.4|1061.72|1059.52|1063.72|1061.52|1061.22|1059.02|0
1663239600000|2022-09-15 11:00:00|1061.6|1059.4|1062.97|1060.77|1063.22|1061.02|1059.97|1057.77|0
1663239900000|2022-09-15 11:05:00|1062.72|1060.52|1062.22|1060.02|1062.97|1060.77|1060.72|1058.52|0
1663240200000|2022-09-15 11:10:00|1061.97|1059.77|1058.47|1056.27|1062.47|1060.27|1058.47|1056.27|0
1663240500000|2022-09-15 11:15:00|1058.22|1056.02|1056.72|1054.52|1058.97|1056.77|1056.72|1054.52|0
1663240800000|2022-09-15 11:20:00|1056.47|1054.27|1054.47|1052.27|1057.22|1055.02|1053.97|1051.77|0
1663241100000|2022-09-15 11:25:00|1054.72|1052.52|1052.72|1050.52|1055.47|1053.27|1052.72|1050.52|0
1663241400000|2022-09-15 11:30:00|1052.97|1050.77|1055.22|1053.02|1056.22|1054.02|1052.97|1050.77|0
1663241700000|2022-09-15 11:35:00|1054.97|1052.77|1056.6|1054.4|1056.72|1054.52|1054.72|1052.52|0
1663242000000|2022-09-15 11:40:00|1056.72|1054.52|1057.97|1055.77|1059.72|1057.52|1056.72|1054.52|0
1663242300000|2022-09-15 11:45:00|1058.22|1056.02|1057.97|1055.77|1059.22|1057.02|1057.22|1055.02|0
1663242600000|2022-09-15 11:50:00|1057.72|1055.52|1062.22|1060.02|1062.22|1060.02|1057.72|1055.52|0
1663242900000|2022-09-15 11:55:00|1062.47|1060.27|1061.1|1058.9|1063.47|1061.27|1060.47|1058.27|0
1663243200000|2022-09-15 12:00:00|1061.22|1059.02|1064.72|1062.52|1064.72|1062.52|1060.97|1058.77|0
1663243500000|2022-09-15 12:05:00|1064.97|1062.77|1066.22|1064.02|1066.47|1064.27|1063.47|1061.27|0
1663243800000|2022-09-15 12:10:00|1065.97|1063.77|1062.22|1060.02|1066.1|1063.9|1061.72|1059.52|0
1663244100000|2022-09-15 12:15:00|1061.97|1059.77|1064.6|1062.4|1064.6|1062.4|1061.47|1059.27|0
1663244400000|2022-09-15 12:20:00|1065.22|1063.02|1067.97|1065.77|1068.97|1066.77|1064.97|1062.77|0
1663244700000|2022-09-15 12:25:00|1067.72|1065.52|1066.47|1064.27|1067.97|1065.77|1064.85|1062.65|0
1663245000000|2022-09-15 12:30:00|1066.35|1064.15|1064.72|1062.52|1067.35|1065.15|1057.72|1055.52|0
1663245300000|2022-09-15 12:35:00|1065.22|1063.02|1058.22|1056.02|1067.47|1065.27|1058.22|1056.02|0
1663245600000|2022-09-15 12:40:00|1057.97|1055.77|1058.22|1056.02|1061.22|1059.02|1057.22|1055.02|0
1663245900000|2022-09-15 12:45:00|1057.72|1055.52|1056.22|1054.02|1059.97|1057.77|1055.97|1053.77|0
1663246200000|2022-09-15 12:50:00|1055.97|1053.77|1056.72|1054.52|1059.22|1057.02|1054.22|1052.02|0
1663246500000|2022-09-15 12:55:00|1056.97|1054.77|1060.72|1058.52|1060.72|1058.52|1056.47|1054.27|0
1663246800000|2022-09-15 13:00:00|1060.47|1058.27|1060.72|1058.52|1061.72|1059.52|1059.47|1057.27|0
1663247100000|2022-09-15 13:05:00|1060.85|1058.65|1064.22|1062.02|1065.1|1062.9|1059.72|1057.52|0
1663247400000|2022-09-15 13:10:00|1063.97|1061.77|1064.97|1062.77|1066.72|1064.52|1063.72|1061.52|0
1663247700000|2022-09-15 13:15:00|1064.72|1062.52|1070.72|1068.52|1070.72|1068.52|1061.97|1059.77|0
1663248000000|2022-09-15 13:20:00|1070.47|1068.27|1071.97|1069.77|1072.97|1070.77|1068.72|1066.52|0
1663248300000|2022-09-15 13:25:00|1072.22|1070.02|1072.72|1070.52|1074.22|1072.02|1070.22|1068.02|0
1663248600000|2022-09-15 13:30:00|1071.6|1069.4|1069.97|1067.77|1075.72|1073.52|1069.22|1067.02|0
1663248900000|2022-09-15 13:35:00|1070.97|1068.77|1074.97|1072.77|1078.97|1076.77|1068.97|1066.77|0
1663249200000|2022-09-15 13:40:00|1075.22|1073.02|1064.97|1062.77|1075.22|1073.02|1062.97|1060.77|0
1663249500000|2022-09-15 13:45:00|1064.72|1062.52|1056.47|1054.27|1066.72|1064.52|1056.47|1054.27|0
1663249800000|2022-09-15 13:50:00|1054.22|1052.02|1050.97|1048.77|1055.97|1053.77|1048.72|1046.52|0
1663250100000|2022-09-15 13:55:00|1052.47|1050.27|1050.22|1048.02|1054.22|1052.02|1049.47|1047.27|0
1663250400000|2022-09-15 14:00:00|1049.72|1047.52|1050.72|1048.52|1053.22|1051.02|1042.47|1040.27|0
1663250700000|2022-09-15 14:05:00|1050.97|1048.77|1052.97|1050.77|1053.47|1051.27|1047.47|1045.27|0
1663251000000|2022-09-15 14:10:00|1052.22|1050.02|1050.72|1048.52|1054.47|1052.27|1048.97|1046.77|0
1663251300000|2022-09-15 14:15:00|1050.97|1048.77|1049.72|1047.52|1051.97|1049.77|1045.22|1043.02|0
1663251600000|2022-09-15 14:20:00|1050.47|1048.27|1060.72|1058.52|1064.22|1062.02|1049.97|1047.77|0
1663251900000|2022-09-15 14:25:00|1060.97|1058.77|1072.97|1070.77|1072.97|1070.77|1060.22|1058.02|0
1663252200000|2022-09-15 14:30:00|1073.22|1071.02|1072.97|1070.77|1076.22|1074.02|1068.47|1066.27|0
1663252500000|2022-09-15 14:35:00|1073.22|1071.02|1067.85|1065.65|1073.47|1071.27|1065.72|1063.52|0
1663252800000|2022-09-15 14:40:00|1068.22|1066.02|1067.72|1065.52|1071.97|1069.77|1066.47|1064.27|0
1663253100000|2022-09-15 14:45:00|1067.22|1065.02|1074.97|1072.77|1074.97|1072.77|1065.97|1063.77|0
1663253400000|2022-09-15 14:50:00|1075.47|1073.27|1084.97|1082.77|1087.72|1085.52|1075.47|1073.27|0
1663253700000|2022-09-15 14:55:00|1085.47|1083.27|1088.47|1086.27|1090.72|1088.52|1084.47|1082.27|0
1663254000000|2022-09-15 15:00:00|1089.22|1087.02|1083.72|1081.52|1092.47|1090.27|1083.72|1081.52|0
1663254300000|2022-09-15 15:05:00|1084.22|1082.02|1088.72|1086.52|1088.72|1086.52|1083.22|1081.02|0
1663254600000|2022-09-15 15:10:00|1089.72|1087.52|1093.22|1091.02|1094.97|1092.77|1088.72|1086.52|0
1663254900000|2022-09-15 15:15:00|1093.47|1091.27|1085.22|1083.02|1094.97|1092.77|1084.72|1082.52|0
1663255200000|2022-09-15 15:20:00|1085.85|1083.65|1077.97|1075.77|1086.97|1084.77|1075.97|1073.77|0
1663255500000|2022-09-15 15:25:00|1078.22|1076.02|1078.72|1076.52|1080.47|1078.27|1076.22|1074.02|0
1663255800000|2022-09-15 15:30:00|1078.6|1076.4|1079.72|1077.52|1080.47|1078.27|1076.22|1074.02|0
1663256100000|2022-09-15 15:35:00|1080.47|1078.27|1080.97|1078.77|1083.72|1081.52|1075.97|1073.77|0
1663256400000|2022-09-15 15:40:00|1081.22|1079.02|1081.72|1079.52|1082.47|1080.27|1078.47|1076.27|0
1663256700000|2022-09-15 15:45:00|1081.47|1079.27|1083.97|1081.77|1084.47|1082.27|1078.97|1076.77|0
1663257000000|2022-09-15 15:50:00|1084.22|1082.02|1091.97|1089.77|1091.97|1089.77|1084.22|1082.02|0
1663257300000|2022-09-15 15:55:00|1091.47|1089.27|1091.47|1089.27|1097.47|1095.27|1090.72|1088.52|0
1663257600000|2022-09-15 16:00:00|1091.97|1089.77|1090.22|1088.02|1093.22|1091.02|1087.72|1085.52|0
1663257900000|2022-09-15 16:05:00|1090.47|1088.27|1095.47|1093.27|1096.22|1094.02|1090.47|1088.27|0
1663258200000|2022-09-15 16:10:00|1095.97|1093.77|1097.72|1095.52|1098.72|1096.52|1093.97|1091.77|0
1663258500000|2022-09-15 16:15:00|1097.97|1095.77|1090.97|1088.77|1097.97|1095.77|1090.97|1088.77|0
1663258800000|2022-09-15 16:20:00|1091.72|1089.52|1093.22|1091.02|1095.97|1093.77|1090.97|1088.77|0
1663259100000|2022-09-15 16:25:00|1093.35|1091.15|1094.97|1092.77|1095.97|1093.77|1090.22|1088.02|0
1663259400000|2022-09-15 16:30:00|1095.22|1093.02|1087.47|1085.27|1095.47|1093.27|1087.22|1085.02|0
1663259700000|2022-09-15 16:35:00|1087.72|1085.52|1085.97|1083.77|1088.47|1086.27|1084.72|1082.52|0
1663260000000|2022-09-15 16:40:00|1086.22|1084.02|1083.97|1081.77|1086.22|1084.02|1081.22|1079.02|0
1663260300000|2022-09-15 16:45:00|1083.72|1081.52|1084.22|1082.02|1086.72|1084.52|1083.22|1081.02|0
1663260600000|2022-09-15 16:50:00|1083.97|1081.77|1083.72|1081.52|1084.22|1082.02|1081.72|1079.52|0
1663260900000|2022-09-15 16:55:00|1083.97|1081.77|1079.72|1077.52|1085.97|1083.77|1079.72|1077.52|0
1663261200000|2022-09-15 17:00:00|1079.47|1077.27|1065.97|1063.77|1079.47|1077.27|1061.97|1059.77|0
1663261500000|2022-09-15 17:05:00|1065.72|1063.52|1063.72|1061.52|1066.47|1064.27|1061.72|1059.52|0
1663261800000|2022-09-15 17:10:00|1063.47|1061.27|1064.22|1062.02|1066.47|1064.27|1062.97|1060.77|0
1663262100000|2022-09-15 17:15:00|1063.97|1061.77|1059.97|1057.77|1064.97|1062.77|1058.22|1056.02|0
1663262400000|2022-09-15 17:20:00|1060.47|1058.27|1059.72|1057.52|1062.22|1060.02|1057.97|1055.77|0
1663262700000|2022-09-15 17:25:00|1059.97|1057.77|1059.97|1057.77|1060.97|1058.77|1055.72|1053.52|0
1663263000000|2022-09-15 17:30:00|1060.22|1058.02|1061.72|1059.52|1063.47|1061.27|1059.72|1057.52|0
1663263300000|2022-09-15 17:35:00|1062.72|1060.52|1065.97|1063.77|1068.47|1066.27|1061.47|1059.27|0
1663263600000|2022-09-15 17:40:00|1065.72|1063.52|1068.72|1066.52|1068.97|1066.77|1064.97|1062.77|0
1663263900000|2022-09-15 17:45:00|1068.97|1066.77|1071.97|1069.77|1072.97|1070.77|1068.22|1066.02|0
1663264200000|2022-09-15 17:50:00|1072.22|1070.02|1073.47|1071.27|1075.97|1073.77|1071.97|1069.77|0
1663264500000|2022-09-15 17:55:00|1073.22|1071.02|1072.22|1070.02|1074.47|1072.27|1070.97|1068.77|0
1663264800000|2022-09-15 18:00:00|1071.97|1069.77|1084.72|1082.52|1085.47|1083.27|1071.97|1069.77|0
1663265100000|2022-09-15 18:05:00|1084.97|1082.77|1085.97|1083.77|1087.97|1085.77|1082.22|1080.02|0
1663265400000|2022-09-15 18:10:00|1085.72|1083.52|1082.72|1080.52|1086.97|1084.77|1080.22|1078.02|0
1663265700000|2022-09-15 18:15:00|1082.22|1080.02|1080.22|1078.02|1084.72|1082.52|1077.97|1075.77|0
1663266000000|2022-09-15 18:20:00|1080.47|1078.27|1082.72|1080.52|1084.47|1082.27|1080.22|1078.02|0
1663266300000|2022-09-15 18:25:00|1082.97|1080.77|1078.47|1076.27|1084.22|1082.02|1078.22|1076.02|0
1663266600000|2022-09-15 18:30:00|1078.97|1076.77|1080.72|1078.52|1080.97|1078.77|1074.47|1072.27|0
1663266900000|2022-09-15 18:35:00|1081.22|1079.02|1078.47|1076.27|1083.22|1081.02|1076.22|1074.02|0
1663267200000|2022-09-15 18:40:00|1078.22|1076.02|1080.72|1078.52|1084.47|1082.27|1077.97|1075.77|0
1663267500000|2022-09-15 18:45:00|1081.22|1079.02|1091.22|1089.02|1091.47|1089.27|1080.97|1078.77|0
1663267800000|2022-09-15 18:50:00|1091.72|1089.52|1087.8|1084.94|1094.05|1091.19|1087.8|1084.94|0
1663268100000|2022-09-15 18:55:00|1088.3|1085.44|1092.05|1089.19|1093.3|1090.44|1088.3|1085.44|0
1663268400000|2022-09-15 19:00:00|1091.3|1088.44|1093.8|1090.94|1096.3|1093.44|1090.55|1087.69|0
1663268700000|2022-09-15 19:05:00|1092.8|1089.94|1097.3|1094.44|1097.3|1094.44|1092.05|1089.19|0
1663269000000|2022-09-15 19:10:00|1097.55|1094.69|1104.3|1101.44|1106.05|1103.19|1097.3|1094.44|0
1663269300000|2022-09-15 19:15:00|1103.8|1100.94|1108.55|1105.69|1109.05|1106.19|1102.3|1099.44|0
1663269600000|2022-09-15 19:20:00|1107.8|1104.94|1103.8|1100.94|1110.3|1107.44|1103.8|1100.94|0
1663269900000|2022-09-15 19:25:00|1103.55|1100.69|1110.8|1107.94|1113.55|1110.69|1103.55|1100.69|0
1663270200000|2022-09-15 19:30:00|1110.55|1107.69|1110.3|1107.44|1112.8|1109.94|1106.05|1103.19|0
1663270500000|2022-09-15 19:35:00|1109.8|1106.94|1106.05|1103.19|1111.05|1108.19|1105.8|1102.94|0
1663270800000|2022-09-15 19:40:00|1106.55|1103.69|1104.55|1101.69|1109.8|1106.94|1102.05|1099.19|0
1663271100000|2022-09-15 19:45:00|1105.05|1102.19|1102.55|1099.69|1105.8|1102.94|1098.3|1095.44|0
1663271400000|2022-09-15 19:50:00|1097.05|1094.19|1099.3|1096.44|1107.05|1104.19|1092.8|1089.94|0
1663271700000|2022-09-15 19:55:00|1098.55|1095.69|1100.3|1097.44|1101.05|1098.19|1094.05|1091.19|0
1663272000000|2022-09-15 20:00:00|1099.3|1096.44|1094.05|1091.19|1099.3|1096.44|1091.55|1088.69|0
1663272300000|2022-09-15 20:05:00|1093.93|1091.07|1093.22|1091.02|1093.97|1091.77|1090.47|1088.27|0
1663272600000|2022-09-15 20:10:00|1093.47|1091.27|1095.22|1093.02|1095.72|1093.52|1092.6|1090.4|0
1663272900000|2022-09-15 20:15:00|1095.77|1092.97|1096.77|1093.97|1096.77|1093.97|1094.77|1091.97|0
1704801000000|2024-01-09 11:50:00|237.72|235.72|237.72|235.72|237.72|235.72|237.51|235.51|0
1704801300000|2024-01-09 11:55:00|238.04|236.04|237.93|235.93|238.78|236.78|237.51|235.51|0
1704801600000|2024-01-09 12:00:00|238.36|236.36|237.66|235.66|238.99|236.99|237.66|235.66|0
1704801900000|2024-01-09 12:05:00|237.44|235.44|236.17|234.17|237.44|235.44|235.96|233.96|0
1704802200000|2024-01-09 12:10:00|236.38|234.38|234.89|232.89|236.49|234.49|234.68|232.68|0
1704802500000|2024-01-09 12:15:00|235.11|233.11|234.47|232.47|235.32|233.32|233.83|231.83|0
1704802800000|2024-01-09 12:20:00|234.26|232.26|235.31|233.31|235.31|233.31|234.26|232.26|0
1704803100000|2024-01-09 12:25:00|235.42|233.42|234.78|232.78|235.42|233.42|233.94|231.94|0
1704803400000|2024-01-09 12:30:00|234.99|232.99|233.51|231.51|235.63|233.63|233.09|231.09|0
1704803700000|2024-01-09 12:35:00|233.62|231.62|233.3|231.3|234.14|232.14|232.88|230.88|0
1704804000000|2024-01-09 12:40:00|233.09|231.09|233.93|231.93|234.35|232.35|233.09|231.09|0
1704804300000|2024-01-09 12:45:00|233.72|231.72|233.41|231.41|233.93|231.93|233.08|231.08|0
1704804600000|2024-01-09 12:50:00|233.51|231.51|232.45|230.45|233.93|231.93|232.24|230.24|0
1704804900000|2024-01-09 12:55:00|232.24|230.24|232.87|230.87|233.08|231.08|232.03|230.03|0
1704805200000|2024-01-09 13:00:00|232.66|230.66|235.41|233.41|235.62|233.62|232.66|230.66|0
1704805500000|2024-01-09 13:05:00|235.62|233.62|234.56|232.56|235.73|233.73|234.35|232.35|0
1704805800000|2024-01-09 13:10:00|234.35|232.35|233.92|231.92|234.98|232.98|233.5|231.5|0
1704806100000|2024-01-09 13:15:00|233.71|231.71|235.19|233.19|235.83|233.83|233.5|231.5|0
1704806400000|2024-01-09 13:20:00|234.98|232.98|236.89|234.89|237.1|235.1|234.98|232.98|0
1704806700000|2024-01-09 13:25:00|236.79|234.79|236.68|234.68|236.89|234.89|236.04|234.04|0
1704807000000|2024-01-09 13:30:00|236.89|234.89|237.74|235.74|239.02|237.02|236.04|234.04|0
1704807300000|2024-01-09 13:35:00|237.52|235.52|237.74|235.74|239.01|237.01|237.52|235.52|0
1704807600000|2024-01-09 13:40:00|237.95|235.95|240.93|238.93|240.93|238.93|237.95|235.95|0
1704807900000|2024-01-09 13:45:00|240.72|238.72|240.08|238.08|241.36|239.36|239.86|237.86|0
1704808200000|2024-01-09 13:50:00|240.29|238.29|241.15|239.15|241.15|239.15|239.65|237.65|0
1704808500000|2024-01-09 13:55:00|241.26|239.26|241.57|239.57|242|240|240.93|238.93|0
1704808800000|2024-01-09 14:00:00|241.36|239.36|240.5|238.5|241.79|239.79|240.08|238.08|0
1704809100000|2024-01-09 14:05:00|240.29|238.29|241.57|239.57|242.64|240.64|240.29|238.29|0
1704809400000|2024-01-09 14:10:00|241.36|239.36|241.36|239.36|242.43|240.43|241.36|239.36|0
1704809700000|2024-01-09 14:15:00|241.57|239.57|242.85|240.85|243.28|241.28|241.47|239.47|0
1704810000000|2024-01-09 14:20:00|242.64|240.64|242.42|240.42|243.71|241.71|241.57|239.57|0
1704810300000|2024-01-09 14:25:00|242.32|240.32|242.85|240.85|244.57|242.57|241.14|239.14|0
1704810600000|2024-01-09 14:30:00|242.42|240.42|241.14|239.14|243.49|241.49|240.71|238.71|0
1704810900000|2024-01-09 14:35:00|240.92|238.92|241.78|239.78|242.63|240.63|240.07|238.07|0
1704811200000|2024-01-09 14:40:00|241.56|239.56|243.28|241.28|244.14|242.14|240.28|238.28|0
1704811500000|2024-01-09 14:45:00|243.71|241.71|244.39|242.39|246.94|244.94|243.32|241.32|0
1704811800000|2024-01-09 14:50:00|244.82|242.82|242.88|240.88|245.26|243.26|241.38|239.38|0
1704812100000|2024-01-09 14:55:00|243|241|242.45|240.45|243.74|241.74|242.45|240.45|0
1704812400000|2024-01-09 15:00:00|239.66|237.66|242.88|240.88|242.88|240.88|238.59|236.59|0
1704812700000|2024-01-09 15:05:00|243.1|241.1|238.38|236.38|244.82|242.82|238.38|236.38|0
1704813000000|2024-01-09 15:10:00|238.59|236.59|236.45|234.45|238.59|236.59|236.45|234.45|0
1704813300000|2024-01-09 15:15:00|236.88|234.88|233.69|231.69|236.88|234.88|233.05|231.05|0
1704813600000|2024-01-09 15:20:00|233.48|231.48|234.95|232.95|235.16|233.16|233.26|231.26|0
1704813900000|2024-01-09 15:25:00|235.16|233.16|237.07|235.07|238.35|236.35|234.52|232.52|0
1704814200000|2024-01-09 15:30:00|237.28|235.28|235.58|233.58|238.99|236.99|235.58|233.58|0
1704814500000|2024-01-09 15:35:00|236.01|234.01|234.95|232.95|237.49|235.49|234.73|232.73|0
1704814800000|2024-01-09 15:40:00|235.16|233.16|235.37|233.37|236.64|234.64|234.73|232.73|0
1704815100000|2024-01-09 15:45:00|235.79|233.79|235.79|233.79|237.49|235.49|234.94|232.94|0
1704815400000|2024-01-09 15:50:00|235.58|233.58|238.34|236.34|238.98|236.98|235.58|233.58|0
1704815700000|2024-01-09 15:55:00|238.13|236.13|239.62|237.62|239.83|237.83|237.06|235.06|0
1704816000000|2024-01-09 16:00:00|239.41|237.41|234.94|232.94|239.41|237.41|234.94|232.94|0
1704816300000|2024-01-09 16:05:00|235.15|233.15|235.31|233.31|236.85|234.85|234.73|232.73|0
1704816600000|2024-01-09 16:10:00|235.1|233.1|234.67|232.67|236.38|234.38|234.46|232.46|0
1704816900000|2024-01-09 16:15:00|234.89|232.89|232.34|230.34|234.89|232.89|230.86|228.86|0
1704817200000|2024-01-09 16:20:00|232.13|230.13|229.7|227.7|232.13|230.13|229.59|227.59|0
1704817500000|2024-01-09 16:25:00|229.8|227.8|230.01|228.01|230.64|228.64|229.59|227.59|0
1704817800000|2024-01-09 16:30:00|229.8|227.8|228.32|226.32|229.8|227.8|228.11|226.11|0
1704818100000|2024-01-09 16:35:00|228.53|226.53|230.01|228.01|230.64|228.64|228.11|226.11|0
1704818400000|2024-01-09 16:40:00|229.8|227.8|229.16|227.16|231.59|229.59|229.06|227.06|0
1704818700000|2024-01-09 16:45:00|228.95|226.95|228.49|226.49|229.58|227.58|228.28|226.28|0
1704819000000|2024-01-09 16:50:00|228.71|226.71|225.34|223.34|228.71|226.71|224.92|222.92|0
1704819300000|2024-01-09 16:55:00|225.13|223.13|221.78|219.78|225.13|223.13|221.78|219.78|0
1704819600000|2024-01-09 17:00:00|221.36|219.36|223.14|221.14|224.92|222.92|221.36|219.36|0
1704819900000|2024-01-09 17:05:00|223.03|221.03|220.74|218.74|223.03|221.03|220.53|218.53|0
1704820200000|2024-01-09 17:10:00|220.95|218.95|221.78|219.78|222.4|220.4|220.95|218.95|0
1704820500000|2024-01-09 17:15:00|221.99|219.99|223.66|221.66|223.86|221.86|221.15|219.15|0
1704820800000|2024-01-09 17:20:00|223.45|221.45|221.78|219.78|223.86|221.86|221.57|219.57|0
1704821100000|2024-01-09 17:25:00|221.57|219.57|221.77|219.77|222.19|220.19|221.15|219.15|0
1704821400000|2024-01-09 17:30:00|221.57|219.57|222.61|220.61|222.82|220.82|221.15|219.15|0
1704821700000|2024-01-09 17:35:00|222.4|220.4|221.98|219.98|223.02|221.02|221.77|219.77|0
1704822000000|2024-01-09 17:40:00|222.4|220.4|221.11|219.11|222.4|220.4|220.7|218.7|0
1704822300000|2024-01-09 17:45:00|220.91|218.91|222.16|220.16|222.57|220.57|220.7|218.7|0
1704822600000|2024-01-09 17:50:00|221.95|219.95|220.28|218.28|222.16|220.16|219.66|217.66|0
1704822900000|2024-01-09 17:55:00|220.49|218.49|220.69|218.69|221.74|219.74|220.39|218.39|0
1704823200000|2024-01-09 18:00:00|220.49|218.49|216.13|214.13|220.69|218.69|216.13|214.13|0
1704823500000|2024-01-09 18:05:00|215.93|213.93|222.36|220.36|222.78|220.78|215.93|213.93|0
1704823800000|2024-01-09 18:10:00|222.15|220.15|220.48|218.48|222.15|220.15|219.86|217.86|0
1704824100000|2024-01-09 18:15:00|220.69|218.69|221.31|219.31|221.52|219.52|220.27|218.27|0
1704824400000|2024-01-09 18:20:00|221.52|219.52|223.61|221.61|224.03|222.03|220.69|218.69|0
1704824700000|2024-01-09 18:25:00|223.82|221.82|225.07|223.07|225.49|223.49|223.19|221.19|0
1704825000000|2024-01-09 18:30:00|225.28|223.28|229.71|227.71|230.76|228.76|225.28|223.28|0
1704825300000|2024-01-09 18:35:00|229.49|227.49|227.38|225.38|229.92|227.92|226.44|224.44|0
1704825600000|2024-01-09 18:40:00|227.17|225.17|227.59|225.59|228.44|226.44|226.54|224.54|0
1704825900000|2024-01-09 18:45:00|227.8|225.8|223.18|221.18|228.01|226.01|222.77|220.77|0
1704826200000|2024-01-09 18:50:00|222.97|220.97|219.02|217.02|223.18|221.18|217.98|215.98|0
1704826500000|2024-01-09 18:55:00|219.22|217.22|220.89|218.89|221.51|219.51|218.6|216.6|0
1704826800000|2024-01-09 19:00:00|220.47|218.47|220.05|218.05|220.68|218.68|219.22|217.22|0
1704827100000|2024-01-09 19:05:00|219.84|217.84|219.22|217.22|220.47|218.47|218.11|216.11|0
1704827400000|2024-01-09 19:10:00|219.01|217.01|223.39|221.39|223.39|221.39|219.01|217.01|0
1704827700000|2024-01-09 19:15:00|224.22|222.22|224.85|222.85|226.74|224.74|223.59|221.59|0
1704828000000|2024-01-09 19:20:00|225.06|223.06|225.27|223.27|225.9|223.9|223.18|221.18|0
1704828300000|2024-01-09 19:25:00|225.48|223.48|226.95|224.95|228|226|224.43|222.43|0
1704828600000|2024-01-09 19:30:00|226.53|224.53|224.64|222.64|226.95|224.95|224.01|222.01|0
1704828900000|2024-01-09 19:35:00|224.43|222.43|226.53|224.53|226.85|224.85|224.01|222.01|0
1704829200000|2024-01-09 19:40:00|226.32|224.32|227.79|225.79|228.84|226.84|225.9|223.9|0
1704829500000|2024-01-09 19:45:00|227.58|225.58|225.68|223.68|228.63|226.63|225.47|223.47|0
1704829800000|2024-01-09 19:50:00|225.26|223.26|225.05|223.05|228|226|225.05|223.05|0
1704830100000|2024-01-09 19:55:00|225.47|223.47|225.26|223.26|227.36|225.36|224.21|222.21|0
1704830400000|2024-01-09 20:00:00|225.05|223.05|223.79|221.79|225.26|223.26|223.37|221.37|0
1704830700000|2024-01-09 20:05:00|223.58|221.58|227.57|225.57|230.32|228.32|223.37|221.37|0
1704831000000|2024-01-09 20:10:00|227.15|225.15|226.21|224.21|227.36|225.36|224.63|222.63|0
1704831300000|2024-01-09 20:15:00|226.63|224.63|225.47|223.47|226.94|224.94|224.84|222.84|0
1704831600000|2024-01-09 20:20:00|225.68|223.68|225.67|223.67|225.89|223.89|221.49|219.49|0
1704831900000|2024-01-09 20:25:00|225.46|223.46|225.46|223.46|226.3|224.3|224.2|222.2|0
1704832200000|2024-01-09 20:30:00|225.04|223.04|226.09|224.09|226.93|224.93|224.83|222.83|0
1704832500000|2024-01-09 20:35:00|226.3|224.3|226.3|224.3|227.56|225.56|225.67|223.67|0
1704832800000|2024-01-09 20:40:00|226.09|224.09|227.98|225.98|229.46|227.46|226.09|224.09|0
1704833100000|2024-01-09 20:45:00|228.19|226.19|230.09|228.09|230.09|228.09|227.77|225.77|0
1704833400000|2024-01-09 20:50:00|229.99|227.99|223.36|221.36|231.15|229.15|223.15|221.15|0
1704833700000|2024-01-09 20:55:00|222.32|220.32|223.73|221.73|226.33|224.33|221.69|219.69|0
1704834000000|2024-01-09 21:00:00|224.15|222.15|223.73|221.73|224.15|222.15|222.89|220.89|0
1704834300000|2024-01-09 21:05:00|224.15|222.15|224.57|222.57|224.78|222.78|223.94|221.94|0
1704834600000|2024-01-09 21:10:00|224.78|222.78|224.78|222.78|225.63|223.63|224.15|222.15|0
1704834900000|2024-01-09 21:15:00|224.88|222.68|224.88|222.68|224.88|222.68|224.46|222.26|0
1704835200000|2024-01-09 21:20:00|225.09|222.89|225.3|223.1|225.3|223.1|225.09|222.89|0
1704835500000|2024-01-09 21:25:00|225.51|223.31|225.72|223.52|225.72|223.52|225.3|223.1|0
1704835800000|2024-01-09 21:30:00|225.93|223.73|226.14|223.94|226.57|224.37|225.93|223.73|0
1704836100000|2024-01-09 21:35:00|226.04|223.84|226.14|223.94|226.36|224.16|226.04|223.84|0
1704836400000|2024-01-09 21:40:00|226.04|223.84|225.51|223.31|226.14|223.94|225.09|222.89|0
1704836700000|2024-01-09 21:45:00|225.72|223.52|225.08|222.88|225.72|223.52|225.08|222.88|0
1704837000000|2024-01-09 21:50:00|225.51|223.31|225.93|223.73|225.93|223.73|225.51|223.31|0
1704837300000|2024-01-09 21:55:00|226.14|223.94|226.25|224.05|226.77|224.57|225.93|223.73|0
1704837600000|2024-01-09 22:00:00|226.12|223.92|225.99|223.79|226.12|223.92|225.93|223.73|0
1704837900000|2024-01-09 22:05:00|225.93|223.73|225.9|223.7|225.93|223.73|225.87|223.67|0
1704838200000|2024-01-09 22:10:00|225.97|223.77|226.02|223.82|226.18|223.98|225.97|223.77|0
1704838500000|2024-01-09 22:15:00|225.96|223.76|225.93|223.73|226.06|223.86|225.65|223.45|0
1704838800000|2024-01-09 22:20:00|225.9|223.7|225.9|223.7|225.93|223.73|225.71|223.51|0
1704839100000|2024-01-09 22:25:00|225.96|223.76|225.99|223.79|226.17|223.97|225.93|223.73|0
1704839700000|2024-01-09 22:35:00|225.98|223.78|226.14|223.94|226.15|223.95|225.96|223.76|0
1704840000000|2024-01-09 22:40:00|226.08|223.88|226.42|224.22|226.52|224.32|226.08|223.88|0
1704840300000|2024-01-09 22:45:00|226.39|224.19|226.42|224.22|226.42|224.22|226.39|224.19|0
1704840600000|2024-01-09 22:50:00|226.35|224.15|226.35|224.15|226.35|224.15|226.35|224.15|0
1704840900000|2024-01-09 22:55:00|226.14|223.94|225.98|223.78|226.14|223.94|225.96|223.76|0
1704841200000|2024-01-09 23:00:00|226.44|224.24|226.97|224.77|227.18|224.98|226.33|224.13|0
1704841500000|2024-01-09 23:05:00|227.18|224.98|228.24|226.04|228.24|226.04|227.18|224.98|0
1704841800000|2024-01-09 23:10:00|228.45|226.25|227.39|225.19|228.66|226.46|227.39|225.19|0
1704842100000|2024-01-09 23:15:00|227.6|225.4|227.6|225.4|227.81|225.61|227.39|225.19|0
1704842400000|2024-01-09 23:20:00|227.39|225.19|227.39|225.19|227.81|225.61|227.39|225.19|0
1704842700000|2024-01-09 23:25:00|227.17|224.97|227.17|224.97|227.39|225.19|227.17|224.97|0
1704843000000|2024-01-09 23:30:00|226.96|224.76|226.96|224.76|227.17|224.97|226.96|224.76|0
1704843300000|2024-01-09 23:35:00|227.07|224.87|227.17|224.97|227.38|225.18|226.96|224.76|0
1704843600000|2024-01-09 23:40:00|226.96|224.76|226.75|224.55|226.96|224.76|226.75|224.55|0
1704843900000|2024-01-09 23:45:00|226.53|224.33|226.11|223.91|226.53|224.33|226.11|223.91|0
1704844200000|2024-01-09 23:50:00|226.01|223.81|225.69|223.49|226.11|223.91|225.69|223.49|0
1704844500000|2024-01-09 23:55:00|225.9|223.7|224.84|222.64|225.9|223.7|224.63|222.43|0
1704844800000|2024-01-10 00:00:00|225.05|222.85|224|221.8|225.05|222.85|223.79|221.59|0
1704845100000|2024-01-10 00:05:00|223.79|221.59|223.36|221.16|223.79|221.59|222.94|220.74|0
1704845400000|2024-01-10 00:10:00|223.15|220.95|222.94|220.74|223.15|220.95|222.73|220.53|0
1704845700000|2024-01-10 00:15:00|222.73|220.53|223.36|221.16|223.36|221.16|222.52|220.32|0
1704846000000|2024-01-10 00:20:00|223.57|221.37|223.15|220.95|223.78|221.58|222.94|220.74|0
1704846300000|2024-01-10 00:25:00|223.36|221.16|223.15|220.95|223.36|221.16|222.52|220.32|0
1704846600000|2024-01-10 00:30:00|222.94|220.74|222.52|220.32|223.36|221.16|222.52|220.32|0
1704846900000|2024-01-10 00:35:00|222.73|220.53|222.73|220.53|222.94|220.74|222.52|220.32|0
1704847200000|2024-01-10 00:40:00|222.52|220.32|223.15|220.95|223.57|221.37|222.52|220.32|0
1704847500000|2024-01-10 00:45:00|223.36|221.16|224.41|222.21|224.62|222.42|223.14|220.94|0
1704847800000|2024-01-10 00:50:00|224.31|222.11|224.62|222.42|224.62|222.42|223.99|221.79|0
1704848100000|2024-01-10 00:55:00|224.83|222.63|224.4|222.2|225.04|222.84|224.19|221.99|0
1704848400000|2024-01-10 01:00:00|224.19|221.99|225.67|223.47|225.88|223.68|224.19|221.99|0
1704848700000|2024-01-10 01:05:00|225.46|223.26|225.03|222.83|225.88|223.68|225.03|222.83|0
1704849000000|2024-01-10 01:10:00|225.25|223.05|225.67|223.47|225.88|223.68|224.61|222.41|0
1704849300000|2024-01-10 01:15:00|225.88|223.68|225.03|222.83|225.88|223.68|224.82|222.62|0
1704849600000|2024-01-10 01:20:00|225.24|223.04|226.72|224.52|226.72|224.52|225.24|223.04|0
1704849900000|2024-01-10 01:25:00|226.51|224.31|226.09|223.89|226.72|224.52|226.09|223.89|0
1704850200000|2024-01-10 01:30:00|225.99|223.99|225.98|223.98|226.2|224.2|225.14|223.14|0
1704850500000|2024-01-10 01:35:00|226.2|224.2|225.14|223.14|226.2|224.2|224.93|222.93|0
1704850800000|2024-01-10 01:40:00|225.35|223.35|225.77|223.77|226.41|224.41|224.93|222.93|0
1704851100000|2024-01-10 01:45:00|225.98|223.98|226.19|224.19|226.4|224.4|225.77|223.77|0
1704851400000|2024-01-10 01:50:00|226.4|224.4|225.56|223.56|226.61|224.61|225.56|223.56|0
1704851700000|2024-01-10 01:55:00|225.35|223.35|225.56|223.56|225.77|223.77|225.34|223.34|0
1704852000000|2024-01-10 02:00:00|225.77|223.77|226.4|224.4|226.4|224.4|225.13|223.13|0
1704852300000|2024-01-10 02:05:00|226.19|224.19|225.55|223.55|226.19|224.19|225.34|223.34|0
1704852600000|2024-01-10 02:10:00|225.76|223.76|225.55|223.55|225.76|223.76|225.34|223.34|0
1704852900000|2024-01-10 02:15:00|225.34|223.34|225.13|223.13|225.55|223.55|225.13|223.13|0
1704853200000|2024-01-10 02:20:00|225.34|223.34|225.76|223.76|225.76|223.76|225.13|223.13|0
1704853500000|2024-01-10 02:25:00|225.55|223.55|226.39|224.39|226.39|224.39|225.55|223.55|0
1704853800000|2024-01-10 02:30:00|226.18|224.18|225.76|223.76|226.82|224.82|225.55|223.55|0
1704854100000|2024-01-10 02:35:00|225.97|223.97|225.55|223.55|225.97|223.97|225.33|223.33|0
1704854400000|2024-01-10 02:40:00|225.33|223.33|224.91|222.91|225.76|223.76|224.91|222.91|0
1704854700000|2024-01-10 02:45:00|225.12|223.12|224.91|222.91|225.12|223.12|224.49|222.49|0
1704855000000|2024-01-10 02:50:00|224.7|222.7|225.12|223.12|225.33|223.33|224.7|222.7|0
1704855300000|2024-01-10 02:55:00|225.33|223.33|225.12|223.12|225.33|223.33|224.7|222.7|0
1704855600000|2024-01-10 03:00:00|225.33|223.33|225.12|223.12|225.33|223.33|224.91|222.91|0
1704855900000|2024-01-10 03:05:00|225.33|223.33|225.75|223.75|225.96|223.96|225.12|223.12|0
1704856200000|2024-01-10 03:10:00|225.96|223.96|227.02|225.02|227.02|225.02|225.75|223.75|0
1704856500000|2024-01-10 03:15:00|227.23|225.23|225.96|223.96|227.23|225.23|225.96|223.96|0
1704856800000|2024-01-10 03:20:00|226.17|224.17|226.8|224.8|227.23|225.23|225.96|223.96|0
1704857100000|2024-01-10 03:25:00|226.91|224.91|227.44|225.44|227.44|225.44|226.8|224.8|0
1704857400000|2024-01-10 03:30:00|227.23|225.23|228.07|226.07|228.07|226.07|227.23|225.23|0
1704857700000|2024-01-10 03:35:00|228.28|226.28|227.44|225.44|228.5|226.5|227.22|225.22|0
1704858000000|2024-01-10 03:40:00|227.65|225.65|228.07|226.07|228.07|226.07|227.44|225.44|0
1704858300000|2024-01-10 03:45:00|227.86|225.86|228.07|226.07|228.07|226.07|227.43|225.43|0
1704858600000|2024-01-10 03:50:00|227.86|225.86|227.64|225.64|228.07|226.07|227.64|225.64|0
1704858900000|2024-01-10 03:55:00|227.54|225.54|227.43|225.43|227.85|225.85|227.43|225.43|0
1704859200000|2024-01-10 04:00:00|227.33|225.33|226.79|224.79|227.64|225.64|226.79|224.79|0
1704859500000|2024-01-10 04:05:00|227.01|225.01|226.37|224.37|227.22|225.22|226.37|224.37|0
1704859800000|2024-01-10 04:10:00|226.58|224.58|225.94|223.94|226.58|224.58|225.94|223.94|0
1704860100000|2024-01-10 04:15:00|225.73|223.73|226.79|224.79|226.79|224.79|225.73|223.73|0
1704860400000|2024-01-10 04:20:00|226.69|224.69|226.37|224.37|226.79|224.79|226.05|224.05|0
1704860700000|2024-01-10 04:25:00|226.36|224.36|226.79|224.79|227|225|226.36|224.36|0
1704861000000|2024-01-10 04:30:00|226.69|224.69|227.63|225.63|227.63|225.63|226.69|224.69|0
1704861300000|2024-01-10 04:35:00|227.42|225.42|227.42|225.42|227.63|225.63|227.42|225.42|0
1704861600000|2024-01-10 04:40:00|227.63|225.63|227.42|225.42|227.63|225.63|227.42|225.42|0
1704861900000|2024-01-10 04:45:00|227.63|225.63|227.42|225.42|227.84|225.84|227.42|225.42|0
1704862200000|2024-01-10 04:50:00|227.32|225.32|227.2|225.2|227.32|225.32|226.99|224.99|0
1704862500000|2024-01-10 04:55:00|227.42|225.42|227.42|225.42|227.42|225.42|227.2|225.2|0
1704862800000|2024-01-10 05:00:00|227.2|225.2|227.41|225.41|227.63|225.63|227.2|225.2|0
1704863100000|2024-01-10 05:05:00|227.52|225.52|227.63|225.63|228.05|226.05|227.2|225.2|0
1704863400000|2024-01-10 05:10:00|227.62|225.62|227.41|225.41|228.05|226.05|227.41|225.41|0
1704863700000|2024-01-10 05:15:00|226.99|224.99|227.83|225.83|227.83|225.83|226.99|224.99|0
1704864000000|2024-01-10 05:20:00|228.05|226.05|227.83|225.83|228.26|226.26|227.83|225.83|0
1704864300000|2024-01-10 05:25:00|228.05|226.05|228.04|226.04|228.47|226.47|227.94|225.94|0
1704864600000|2024-01-10 05:30:00|228.26|226.26|227.41|225.41|228.26|226.26|226.77|224.77|0
1704864900000|2024-01-10 05:35:00|227.62|225.62|228.04|226.04|228.36|226.36|227.41|225.41|0
1704865200000|2024-01-10 05:40:00|227.94|225.94|227.83|225.83|228.04|226.04|227.83|225.83|0
1704865500000|2024-01-10 05:45:00|227.62|225.62|226.98|224.98|227.83|225.83|226.98|224.98|0
1704865800000|2024-01-10 05:50:00|226.77|224.77|226.34|224.34|226.88|224.88|226.13|224.13|0
1704866100000|2024-01-10 05:55:00|226.24|224.24|226.77|224.77|226.98|224.98|226.13|224.13|0
1704866400000|2024-01-10 06:00:00|226.98|224.98|226.55|224.55|226.98|224.98|226.13|224.13|0
1704866700000|2024-01-10 06:05:00|226.34|224.34|225.7|223.7|226.34|224.34|225.49|223.49|0
1704867000000|2024-01-10 06:10:00|225.49|223.49|226.97|224.97|226.97|224.97|225.49|223.49|0
1704867300000|2024-01-10 06:15:00|226.76|224.76|226.55|224.55|226.97|224.97|226.55|224.55|0
1704867600000|2024-01-10 06:20:00|226.76|224.76|226.23|224.23|226.76|224.76|226.12|224.12|0
1704867900000|2024-01-10 06:25:00|226.12|224.12|226.97|224.97|227.61|225.61|226.12|224.12|0
1704868200000|2024-01-10 06:30:00|226.76|224.76|227.39|225.39|227.6|225.6|226.76|224.76|0
1704868500000|2024-01-10 06:35:00|227.18|225.18|228.03|226.03|228.03|226.03|227.18|225.18|0
1704868800000|2024-01-10 06:40:00|227.82|225.82|227.39|225.39|228.03|226.03|227.18|225.18|0
1704869100000|2024-01-10 06:45:00|227.6|225.6|228.66|226.66|228.66|226.66|227.39|225.39|0
1704869400000|2024-01-10 06:50:00|228.87|226.87|229.09|227.09|229.72|227.72|228.87|226.87|0
1704869700000|2024-01-10 06:55:00|229.3|227.3|228.45|226.45|229.3|227.3|228.23|226.23|0
1704870000000|2024-01-10 07:00:00|228.23|226.23|227.81|225.81|228.87|226.87|227.28|225.28|0
1704870300000|2024-01-10 07:05:00|227.92|225.92|227.81|225.81|228.45|226.45|227.38|225.38|0
1704870600000|2024-01-10 07:10:00|228.02|226.02|227.59|225.59|228.66|226.66|227.17|225.17|0
1704870900000|2024-01-10 07:15:00|227.38|225.38|226.96|224.96|227.81|225.81|226.96|224.96|0
1704871200000|2024-01-10 07:20:00|227.17|225.17|226.53|224.53|227.17|225.17|226.11|224.11|0
1704871500000|2024-01-10 07:25:00|226.32|224.32|226.53|224.53|226.74|224.74|226.11|224.11|0
1704871800000|2024-01-10 07:30:00|226.32|224.32|226.32|224.32|226.95|224.95|226.01|224.01|0
1704872100000|2024-01-10 07:35:00|226.11|224.11|225.37|223.37|226.53|224.53|225.37|223.37|0
1704872400000|2024-01-10 07:40:00|225.47|223.47|224.62|222.62|225.68|223.68|224.62|222.62|0
1704872700000|2024-01-10 07:45:00|224.41|222.41|224.2|222.2|224.84|222.84|224.2|222.2|0
1704873000000|2024-01-10 07:50:00|224.41|222.41|224.2|222.2|224.62|222.62|223.99|221.99|0
1704873300000|2024-01-10 07:55:00|224.1|222.1|224.41|222.41|224.62|222.62|223.99|221.99|0
1704873600000|2024-01-10 08:00:00|224.2|222.2|223.57|221.57|224.41|222.41|222.93|220.93|0
1704873900000|2024-01-10 08:05:00|223.35|221.35|225.04|223.04|225.04|223.04|223.14|221.14|0
1704874200000|2024-01-10 08:10:00|224.83|222.83|225.36|223.36|225.89|223.89|224.62|222.62|0
1704874500000|2024-01-10 08:15:00|225.25|223.25|224.83|222.83|225.78|223.78|224.41|222.41|0
1704874800000|2024-01-10 08:20:00|225.04|223.04|224.19|222.19|225.25|223.25|224.19|222.19|0
1704875100000|2024-01-10 08:25:00|223.98|221.98|224.19|222.19|224.83|222.83|223.98|221.98|0
1704875400000|2024-01-10 08:30:00|224.4|222.4|225.78|223.78|225.78|223.78|224.19|222.19|0
1704875700000|2024-01-10 08:35:00|225.88|223.88|225.35|223.35|226.3|224.3|225.24|223.24|0
1704876000000|2024-01-10 08:40:00|225.24|223.24|225.67|223.67|226.3|224.3|224.82|222.82|0
1704876300000|2024-01-10 08:45:00|225.56|223.56|222.92|220.92|225.56|223.56|222.92|220.92|0
1704876600000|2024-01-10 08:50:00|223.13|221.13|223.97|221.97|224.4|222.4|223.13|221.13|0
1704876900000|2024-01-10 08:55:00|224.08|222.08|223.87|221.87|225.24|223.24|223.76|221.76|0
1704877200000|2024-01-10 09:00:00|223.97|221.97|222.5|220.5|224.18|222.18|222.5|220.5|0
1704877500000|2024-01-10 09:05:00|222.29|220.29|219.14|217.14|222.29|220.29|218.93|216.93|0
1704877800000|2024-01-10 09:10:00|218.93|216.93|217.68|215.68|218.93|216.93|216.64|214.64|0
1704878100000|2024-01-10 09:15:00|217.47|215.47|217.47|215.47|217.89|215.89|216.43|214.43|0
1704878400000|2024-01-10 09:20:00|217.26|215.26|216.22|214.22|217.47|215.47|216.22|214.22|0
1704878700000|2024-01-10 09:25:00|216.43|214.43|216.32|214.32|216.63|214.63|215.59|213.59|0
1704879000000|2024-01-10 09:30:00|216.22|214.22|215.28|213.28|216.63|214.63|214.76|212.76|0
1704879300000|2024-01-10 09:35:00|215.59|213.59|216.01|214.01|216.21|214.21|215.18|213.18|0
1704879600000|2024-01-10 09:40:00|215.91|213.91|217.04|215.04|217.05|215.05|215.17|213.17|0
1704879900000|2024-01-10 09:45:00|216.84|214.84|217.88|215.88|218.71|216.71|216.84|214.84|0
1704880200000|2024-01-10 09:50:00|217.67|215.67|217.67|215.67|218.29|216.29|217.46|215.46|0
1704880500000|2024-01-10 09:55:00|217.88|215.88|217.25|215.25|218.08|216.08|217.25|215.25|0
1704880800000|2024-01-10 10:00:00|217.46|215.46|217.46|215.46|218.29|216.29|217.04|215.04|0
1704881100000|2024-01-10 10:05:00|217.25|215.25|218.71|216.71|218.71|216.71|216.94|214.94|0
1704881400000|2024-01-10 10:10:00|218.5|216.5|218.71|216.71|218.92|216.92|218.29|216.29|0
1704881700000|2024-01-10 10:15:00|218.92|216.92|219.96|217.96|220.17|218.17|218.71|216.71|0
1704882000000|2024-01-10 10:20:00|220.17|218.17|220.17|218.17|220.91|218.91|219.96|217.96|0
1704882300000|2024-01-10 10:25:00|220.07|218.07|219.96|217.96|221.22|219.22|219.96|217.96|0
1704882600000|2024-01-10 10:30:00|220.07|218.07|221|219|222.05|220.05|220.07|218.07|0
1704882900000|2024-01-10 10:35:00|221.21|219.21|220.16|218.16|221.21|219.21|219.96|217.96|0
1704883200000|2024-01-10 10:40:00|219.95|217.95|219.74|217.74|220.58|218.58|219.74|217.74|0
1704883500000|2024-01-10 10:45:00|219.95|217.95|220.16|218.16|220.58|218.58|219.74|217.74|0
1704883800000|2024-01-10 10:50:00|219.74|217.74|220.16|218.16|220.58|218.58|219.74|217.74|0
1704884100000|2024-01-10 10:55:00|220.27|218.27|220.79|218.79|221.42|219.42|220.27|218.27|0
1704884400000|2024-01-10 11:00:00|220.69|218.69|220.16|218.16|221.21|219.21|220.16|218.16|0
1704884700000|2024-01-10 11:05:00|220.37|218.37|220.27|218.27|220.58|218.58|219.74|217.74|0
1704885000000|2024-01-10 11:10:00|220.16|218.16|219.74|217.74|221.62|219.62|219.53|217.53|0
1704885300000|2024-01-10 11:15:00|219.53|217.53|221.41|219.41|221.62|219.62|219.53|217.53|0
1704885600000|2024-01-10 11:20:00|221.2|219.2|221.62|219.62|221.83|219.83|221.2|219.2|0
1704885900000|2024-01-10 11:25:00|221.83|219.83|223.3|221.3|223.51|221.51|221.83|219.83|0
1704886200000|2024-01-10 11:30:00|223.09|221.09|223.62|221.62|224.99|222.99|223.09|221.09|0
1704886500000|2024-01-10 11:35:00|223.51|221.51|223.72|221.72|224.14|222.14|223.2|221.2|0
1704886800000|2024-01-10 11:40:00|223.3|221.3|224.14|222.14|224.14|222.14|223.3|221.3|0
1704887100000|2024-01-10 11:45:00|223.93|221.93|225.41|223.41|225.83|223.83|223.72|221.72|0
1704887400000|2024-01-10 11:50:00|225.62|223.62|226.89|224.89|227.1|225.1|225.41|223.41|0
1704887700000|2024-01-10 11:55:00|226.25|224.25|225.19|223.19|226.68|224.68|225.19|223.19|0
1704888000000|2024-01-10 12:00:00|224.98|222.98|222.24|220.24|224.98|222.98|222.24|220.24|0
1704888300000|2024-01-10 12:05:00|222.45|220.45|223.5|221.5|223.93|221.93|221.82|219.82|0
1704888600000|2024-01-10 12:10:00|223.4|221.4|222.66|220.66|223.4|221.4|222.03|220.03|0
1704888900000|2024-01-10 12:15:00|222.87|220.87|223.08|221.08|223.29|221.29|222.24|220.24|0
1704889200000|2024-01-10 12:20:00|222.87|220.87|220.98|218.98|223.4|221.4|220.98|218.98|0
1704889500000|2024-01-10 12:25:00|221.08|219.08|221.08|219.08|221.82|219.82|220.97|218.97|0
1704889800000|2024-01-10 12:30:00|220.76|218.76|222.44|220.44|222.44|220.44|220.76|218.76|0
1704890100000|2024-01-10 12:35:00|222.34|220.34|222.44|220.44|222.65|220.65|221.6|219.6|0
1704890400000|2024-01-10 12:40:00|222.55|220.55|223.71|221.71|223.71|221.71|222.55|220.55|0
1704890700000|2024-01-10 12:45:00|223.92|221.92|223.49|221.49|224.55|222.55|223.49|221.49|0
1704891000000|2024-01-10 12:50:00|223.28|221.28|222.02|220.02|223.39|221.39|221.81|219.81|0
1704891300000|2024-01-10 12:55:00|222.23|220.23|223.91|221.91|223.91|221.91|221.81|219.81|0
1704891600000|2024-01-10 13:00:00|223.81|221.81|224.33|222.33|225.81|223.81|223.81|221.81|0
1704891900000|2024-01-10 13:05:00|224.65|222.65|223.91|221.91|224.97|222.97|223.07|221.07|0
1704892200000|2024-01-10 13:10:00|223.7|221.7|222.64|220.64|223.7|221.7|222.22|220.22|0
1704892500000|2024-01-10 13:15:00|222.43|220.43|224.12|222.12|224.12|222.12|222.43|220.43|0
1704892800000|2024-01-10 13:20:00|224.33|222.33|223.7|221.7|224.75|222.75|222.85|220.85|0
1704893100000|2024-01-10 13:25:00|223.48|221.48|222.85|220.85|224.33|222.33|222.01|220.01|0
1704893400000|2024-01-10 13:30:00|223.06|221.06|224.54|222.54|225.17|223.17|222.85|220.85|0
1704893700000|2024-01-10 13:35:00|224.33|222.33|223.9|221.9|225.17|223.17|223.69|221.69|0
1704894000000|2024-01-10 13:40:00|224.11|222.11|224.96|222.96|224.96|222.96|223.69|221.69|0
1704894300000|2024-01-10 13:45:00|225.17|223.17|225.59|223.59|226.65|224.65|224.96|222.96|0
1704894600000|2024-01-10 13:50:00|225.8|223.8|225.59|223.59|226.76|224.76|225.38|223.38|0
1704894900000|2024-01-10 13:55:00|225.8|223.8|226.86|224.86|226.86|224.86|225.17|223.17|0
1704895200000|2024-01-10 14:00:00|226.65|224.65|226.22|224.22|228.13|226.13|226.01|224.01|0
1704895500000|2024-01-10 14:05:00|226.01|224.01|226.22|224.22|226.64|224.64|224.95|222.95|0
1704895800000|2024-01-10 14:10:00|226.43|224.43|224.32|222.32|227.07|225.07|224.1|222.1|0
1704896100000|2024-01-10 14:15:00|224.1|222.1|223.89|221.89|224.74|222.74|223.47|221.47|0
1704896400000|2024-01-10 14:20:00|224.1|222.1|223.68|221.68|224.53|222.53|223.26|221.26|0
1704896700000|2024-01-10 14:25:00|223.89|221.89|221.99|219.99|223.89|221.89|221.78|219.78|0
1704897000000|2024-01-10 14:30:00|221.57|219.57|216.53|214.53|221.78|219.78|216.32|214.32|0
1704897300000|2024-01-10 14:35:00|216.73|214.73|213.73|211.73|216.73|214.73|213.62|211.62|0
1704897600000|2024-01-10 14:40:00|213.62|211.62|213.62|211.62|215.9|213.9|212.18|210.18|0
1704897900000|2024-01-10 14:45:00|213|211|214.24|212.24|215.9|213.9|213|211|0
1704898200000|2024-01-10 14:50:00|214.65|212.65|219.44|217.44|219.65|217.65|213.83|211.83|0
1704898500000|2024-01-10 14:55:00|220.07|218.07|217.56|215.56|220.28|218.28|217.56|215.56|0
1704898800000|2024-01-10 15:00:00|217.14|215.14|221.95|219.95|223.21|221.21|217.14|215.14|0
1704899100000|2024-01-10 15:05:00|222.06|220.06|220.93|218.93|224.48|222.48|220.9|218.9|0
1704899400000|2024-01-10 15:10:00|221.14|219.14|219.47|217.47|221.14|219.14|218|216|0
1704899700000|2024-01-10 15:15:00|219.26|217.26|220.3|218.3|220.72|218.72|217.58|215.58|0
1704900000000|2024-01-10 15:20:00|220.51|218.51|220.72|218.72|221.35|219.35|219.04|217.04|0
1704900300000|2024-01-10 15:25:00|220.93|218.93|217.16|215.16|221.35|219.35|216.54|214.54|0
1704900600000|2024-01-10 15:30:00|217.37|215.37|216.12|214.12|217.37|215.37|215.7|213.7|0
1704900900000|2024-01-10 15:35:00|216.23|214.23|215.91|213.91|216.95|214.95|215.29|213.29|0
1704901200000|2024-01-10 15:40:00|215.7|213.7|213.83|211.83|215.91|213.91|213.21|211.21|0
1704901500000|2024-01-10 15:45:00|213.63|211.63|214.25|212.25|216.12|214.12|213.42|211.42|0
1704901800000|2024-01-10 15:50:00|213.83|211.83|215.08|213.08|215.28|213.28|213.62|211.62|0
1704902100000|2024-01-10 15:55:00|214.87|212.87|213|211|214.87|212.87|212.79|210.79|0
1704902400000|2024-01-10 16:00:00|213.21|211.21|213.83|211.83|214.24|212.24|212.59|210.59|0
1704902700000|2024-01-10 16:05:00|213.62|211.62|213.41|211.41|214.45|212.45|213.2|211.2|0
1704903000000|2024-01-10 16:10:00|213.2|211.2|217.5|215.5|219.45|217.45|213.2|211.2|0
1704903300000|2024-01-10 16:15:00|217.71|215.71|216.66|214.66|219.38|217.38|216.45|214.45|0
1704903600000|2024-01-10 16:20:00|216.45|214.45|216.04|214.04|216.87|214.87|215|213|0
1704903900000|2024-01-10 16:25:00|216.24|214.24|216.45|214.45|217.08|215.08|215.2|213.2|0
1704904200000|2024-01-10 16:30:00|216.66|214.66|217.7|215.7|218.54|216.54|215.83|213.83|0
1704904500000|2024-01-10 16:35:00|217.49|215.49|217.28|215.28|218.12|216.12|216.87|214.87|0
1704904800000|2024-01-10 16:40:00|217.07|215.07|214.78|212.78|217.07|215.07|214.57|212.57|0
1704905100000|2024-01-10 16:45:00|214.57|212.57|216.24|214.24|216.24|214.24|214.16|212.16|0
1704905400000|2024-01-10 16:50:00|216.03|214.03|216.24|214.24|219.16|217.16|215.82|213.82|0
1704905700000|2024-01-10 16:55:00|216.14|214.14|215.61|213.61|217.07|215.07|214.16|212.16|0
1704906000000|2024-01-10 17:00:00|215.4|213.4|217.28|215.28|218.11|216.11|215.4|213.4|0
1704906300000|2024-01-10 17:05:00|217.07|215.07|215.4|213.4|217.9|215.9|215.19|213.19|0
1704906600000|2024-01-10 17:10:00|215.61|213.61|214.36|212.36|216.23|214.23|214.15|212.15|0
1704906900000|2024-01-10 17:15:00|214.77|212.77|214.57|212.57|215.81|213.81|213.94|211.94|0
1704907200000|2024-01-10 17:20:00|214.36|212.36|213.92|211.92|214.57|212.57|213.32|211.32|0
1704907500000|2024-01-10 17:25:00|213.71|211.71|214.13|212.13|215.37|213.37|213.71|211.71|0
1704907800000|2024-01-10 17:30:00|213.92|211.92|213.3|211.3|214.13|212.13|213.09|211.09|0
1704908100000|2024-01-10 17:35:00|213.5|211.5|212.26|210.26|213.71|211.71|211.64|209.64|0
1704908400000|2024-01-10 17:40:00|212.16|210.16|212.88|210.88|214.33|212.33|211.85|209.85|0
1704908700000|2024-01-10 17:45:00|213.09|211.09|212.67|210.67|213.71|211.71|212.57|210.57|0
1704909000000|2024-01-10 17:50:00|212.46|210.46|212.66|210.66|213.08|211.08|212.05|210.05|0
1704909300000|2024-01-10 17:55:00|212.46|210.46|212.05|210.05|212.87|210.87|211.43|209.43|0
1704909600000|2024-01-10 18:00:00|211.84|209.84|208.56|206.56|215.14|213.14|208.56|206.56|0
1704909900000|2024-01-10 18:05:00|208.76|206.76|212.45|210.45|212.45|210.45|207.54|205.54|0
1704910200000|2024-01-10 18:10:00|212.87|210.87|213.48|211.48|216.38|214.38|212.45|210.45|0
1704910500000|2024-01-10 18:15:00|213.69|211.69|212.45|210.45|214.52|212.52|211.22|209.22|0
1704910800000|2024-01-10 18:20:00|212.25|210.25|212.04|210.04|214.72|212.72|211.83|209.83|0
1704911100000|2024-01-10 18:25:00|211.42|209.42|213.07|211.07|213.27|211.27|211.42|209.42|0
1704911400000|2024-01-10 18:30:00|212.86|210.86|209.98|207.98|213.27|211.27|209.78|207.78|0
1704911700000|2024-01-10 18:35:00|210.19|208.19|211.21|209.21|213.27|211.27|209.98|207.98|0
1704912000000|2024-01-10 18:40:00|211.01|209.01|210.91|208.91|211.62|209.62|210.39|208.39|0
1704912300000|2024-01-10 18:45:00|210.8|208.8|209.75|207.75|211.21|209.21|209.75|207.75|0
1704912600000|2024-01-10 18:50:00|209.95|207.95|208.93|206.93|210.16|208.16|208.52|206.52|0
1704912900000|2024-01-10 18:55:00|209.14|207.14|209.13|207.13|209.75|207.75|208.32|206.32|0
1704913200000|2024-01-10 19:00:00|208.93|206.93|207.91|205.91|209.75|207.75|207.91|205.91|0
1704913500000|2024-01-10 19:05:00|207.7|205.7|208.31|206.31|208.93|206.93|207.5|205.5|0
1704913800000|2024-01-10 19:10:00|208.11|206.11|204.05|202.05|208.52|206.52|201.63|199.63|0
1704914100000|2024-01-10 19:15:00|203.85|201.85|202.03|200.03|204.25|202.25|201.63|199.63|0
1704914400000|2024-01-10 19:20:00|201.83|199.83|201.45|199.45|203.62|201.62|201.45|199.45|0
1704914700000|2024-01-10 19:25:00|201.24|199.24|202.25|200.25|203.16|201.16|200.04|198.04|0
1704915000000|2024-01-10 19:30:00|201.85|199.85|201.44|199.44|202.25|200.25|200.64|198.64|0
1704915300000|2024-01-10 19:35:00|201.55|199.55|202.25|200.25|203.25|201.25|201.04|199.04|0
1704915600000|2024-01-10 19:40:00|202.05|200.05|201.24|199.24|202.65|200.65|201.24|199.24|0
1704915900000|2024-01-10 19:45:00|201.04|199.04|200.74|198.74|201.04|199.04|199.44|197.44|0
1704916200000|2024-01-10 19:50:00|200.64|198.64|198.04|196.04|200.64|198.64|197.04|195.04|0
1704916500000|2024-01-10 19:55:00|197.84|195.84|197.04|195.04|198.24|196.24|196.84|194.84|0
1704916800000|2024-01-10 20:00:00|196.64|194.64|197.42|195.42|199.63|197.63|196.25|194.25|0
1704917100000|2024-01-10 20:05:00|197.22|195.22|196.43|194.43|198.42|196.42|195.83|193.83|0
1704917400000|2024-01-10 20:10:00|196.63|194.63|200.01|198.01|200.61|198.61|196.63|194.63|0
1704917700000|2024-01-10 20:15:00|199.41|197.41|201.41|199.41|201.81|199.81|198.21|196.21|0
1704918000000|2024-01-10 20:20:00|201.01|199.01|207.67|205.67|207.87|205.87|200.61|198.61|0
1704918300000|2024-01-10 20:25:00|207.26|205.26|205.28|203.28|208.07|206.07|203.42|201.42|0
1704918600000|2024-01-10 20:30:00|205.08|203.08|203.46|201.46|206.5|204.5|202.05|200.05|0
1704918900000|2024-01-10 20:35:00|203.26|201.26|204.27|202.27|205.28|203.28|202.86|200.86|0
1704919200000|2024-01-10 20:40:00|203.87|201.87|207.72|205.72|208.33|206.33|203.66|201.66|0
1704919500000|2024-01-10 20:45:00|207.92|205.92|210.78|208.78|210.78|208.78|206.5|204.5|0
1704919800000|2024-01-10 20:50:00|212.01|210.01|204.87|202.87|213.45|211.45|204.87|202.87|0
1704920100000|2024-01-10 20:55:00|204.06|202.06|202.83|200.83|205.68|203.68|200.62|198.62|0
1704920400000|2024-01-10 21:00:00|203.03|201.03|203.03|201.03|203.63|201.63|201.42|199.42|0
1704920700000|2024-01-10 21:05:00|203.23|201.23|202.82|200.82|203.63|201.63|202.42|200.42|0
1704921000000|2024-01-10 21:10:00|202.62|200.62|202.82|200.82|203.43|201.43|202.62|200.62|0
1704921300000|2024-01-10 21:15:00|202.72|200.52|202.12|199.92|202.92|200.72|201.91|199.71|0
1704921600000|2024-01-10 21:20:00|202.32|200.12|201.91|199.71|202.52|200.32|201.71|199.51|0
1704921900000|2024-01-10 21:25:00|202.11|199.91|201.91|199.71|202.32|200.12|201.91|199.71|0
1704922200000|2024-01-10 21:30:00|202.11|199.91|201.91|199.71|202.31|200.11|201.91|199.71|0
1704922500000|2024-01-10 21:35:00|202.11|199.91|202.71|200.51|202.71|200.51|202.11|199.91|0
1704922800000|2024-01-10 21:40:00|202.51|200.31|202.11|199.91|202.71|200.51|201.91|199.71|0
1704923100000|2024-01-10 21:45:00|202.01|199.81|201.7|199.5|202.11|199.91|201.3|199.1|0
1704923400000|2024-01-10 21:50:00|201.5|199.3|201.9|199.7|202.11|199.91|201.5|199.3|0
1704923700000|2024-01-10 21:55:00|201.81|199.61|201.81|199.61|202.51|200.31|201.81|199.61|0
1704924000000|2024-01-10 22:00:00|201.89|199.69|202.09|199.89|202.22|200.02|201.77|199.57|0
1704924300000|2024-01-10 22:05:00|202.07|199.87|201.71|199.51|202.07|199.87|201.62|199.42|0
1704924600000|2024-01-10 22:10:00|201.68|199.48|201.77|199.57|201.77|199.57|201.65|199.45|0
1704924900000|2024-01-10 22:15:00|201.98|199.78|202.18|199.98|202.47|200.27|201.88|199.68|0
1704925200000|2024-01-10 22:20:00|202.15|199.95|201.94|199.74|202.36|200.16|201.94|199.74|0
1704925500000|2024-01-10 22:25:00|201.91|199.71|201.77|199.57|201.91|199.71|201.73|199.53|0
1704925800000|2024-01-10 22:30:00|201.76|199.56|202|199.8|202|199.8|201.76|199.56|0
1704926100000|2024-01-10 22:35:00|201.97|199.77|202.15|199.95|202.17|199.97|201.97|199.77|0
1704926400000|2024-01-10 22:40:00|202.12|199.92|202.26|200.06|202.53|200.33|201.97|199.77|0
1704926700000|2024-01-10 22:45:00|202.32|200.12|201.85|199.65|202.37|200.17|201.85|199.65|0
1704927000000|2024-01-10 22:50:00|201.99|199.79|201.99|199.79|201.99|199.79|201.85|199.65|0
1704927300000|2024-01-10 22:55:00|201.81|199.61|201.84|199.64|202.02|199.82|201.67|199.47|0
1704927600000|2024-01-10 23:00:00|201.59|199.39|203.29|201.09|203.9|201.7|201.59|199.39|0
1704927900000|2024-01-10 23:05:00|203.4|201.2|203.29|201.09|203.7|201.5|203.29|201.09|0
1704928200000|2024-01-10 23:10:00|203.09|200.89|201.88|199.68|203.09|200.89|201.68|199.48|0
1704928500000|2024-01-10 23:15:00|201.68|199.48|201.68|199.48|201.68|199.48|201.28|199.08|0
1704928800000|2024-01-10 23:20:00|201.58|199.38|201.07|198.87|201.58|199.38|200.87|198.67|0
1704929100000|2024-01-10 23:25:00|201.27|199.07|200.47|198.27|201.27|199.07|200.47|198.27|0
1704929400000|2024-01-10 23:30:00|200.27|198.07|200.87|198.67|200.87|198.67|200.27|198.07|0
1704929700000|2024-01-10 23:35:00|201.07|198.87|201.07|198.87|201.27|199.07|201.07|198.87|0
1704930000000|2024-01-10 23:40:00|200.87|198.67|200.67|198.47|201.27|199.07|200.47|198.27|0
1704930300000|2024-01-10 23:45:00|200.47|198.27|201.47|199.27|201.67|199.47|200.47|198.27|0
1704930600000|2024-01-10 23:50:00|201.67|199.47|201.27|199.07|201.67|199.47|200.86|198.66|0
1704930900000|2024-01-10 23:55:00|201.07|198.87|201.47|199.27|201.47|199.27|200.86|198.66|0
1704931200000|2024-01-11 00:00:00|201.57|199.37|200.66|198.46|201.67|199.47|200.46|198.26|0
1704931500000|2024-01-11 00:05:00|200.77|198.57|202.07|199.87|202.07|199.87|200.66|198.46|0
1704931800000|2024-01-11 00:10:00|202.06|199.86|201.26|199.06|202.06|199.86|201.26|199.06|0
1704932100000|2024-01-11 00:15:00|201.46|199.26|201.26|199.06|201.86|199.66|201.06|198.86|0
1704932400000|2024-01-11 00:20:00|201.06|198.86|201.66|199.46|201.66|199.46|201.06|198.86|0
1704932700000|2024-01-11 00:25:00|201.46|199.26|201.46|199.26|201.66|199.46|201.06|198.86|0
1704933000000|2024-01-11 00:30:00|201.26|199.06|200.45|198.25|201.26|199.06|200.45|198.25|0
1704933300000|2024-01-11 00:35:00|200.25|198.05|199.95|197.75|200.65|198.45|199.85|197.65|0
1704933600000|2024-01-11 00:40:00|200.05|197.85|198.85|196.65|200.05|197.85|198.85|196.65|0
1704933900000|2024-01-11 00:45:00|198.45|196.25|197.85|195.65|198.45|196.25|197.45|195.25|0
1704934200000|2024-01-11 00:50:00|198.05|195.85|198.45|196.25|198.85|196.65|198.05|195.85|0
1704934500000|2024-01-11 00:55:00|198.64|196.44|198.64|196.44|198.84|196.64|198.25|196.05|0
1704934800000|2024-01-11 01:00:00|198.44|196.24|198.04|195.84|198.44|196.24|196.85|194.65|0
1704935100000|2024-01-11 01:05:00|198.24|196.04|197.24|195.04|198.24|196.04|196.85|194.65|0
1704935400000|2024-01-11 01:10:00|196.85|194.65|196.85|194.65|197.05|194.85|196.65|194.45|0
1704935700000|2024-01-11 01:15:00|196.65|194.45|196.45|194.25|197.04|194.84|196.45|194.25|0
1704936000000|2024-01-11 01:20:00|196.64|194.44|197.93|195.73|198.13|195.93|196.64|194.44|0
1704936300000|2024-01-11 01:25:00|198.12|195.92|197.92|195.72|198.32|196.12|197.92|195.72|0
1704936600000|2024-01-11 01:30:00|198.02|196.02|197.82|195.82|198.42|196.42|197.82|195.82|0
1704936900000|2024-01-11 01:35:00|197.62|195.62|197.82|195.82|198.22|196.22|197.03|195.03|0
1704937200000|2024-01-11 01:40:00|197.73|195.73|197.42|195.42|198.02|196.02|197.42|195.42|0
1704937500000|2024-01-11 01:45:00|197.62|195.62|197.62|195.62|198.02|196.02|197.42|195.42|0
1704937800000|2024-01-11 01:50:00|197.72|195.72|197.42|195.42|197.82|195.82|197.42|195.42|0
1704938100000|2024-01-11 01:55:00|197.62|195.62|197.42|195.42|197.62|195.62|197.42|195.42|0
1704938400000|2024-01-11 02:00:00|197.22|195.22|197.02|195.02|197.62|195.62|196.82|194.82|0
1704938700000|2024-01-11 02:05:00|196.92|194.92|196.82|194.82|197.22|195.22|196.82|194.82|0
1704939000000|2024-01-11 02:10:00|196.92|194.92|196.42|194.42|197.02|195.02|196.22|194.22|0
1704939300000|2024-01-11 02:15:00|196.32|194.32|196.22|194.22|196.32|194.32|195.63|193.63|0
1704939600000|2024-01-11 02:20:00|196.42|194.42|197.01|195.01|197.01|195.01|196.02|194.02|0
1704939900000|2024-01-11 02:25:00|196.81|194.81|197.01|195.01|197.21|195.21|196.81|194.81|0
1704940200000|2024-01-11 02:30:00|197.21|195.21|197.21|195.21|197.41|195.41|196.61|194.61|0
1704940500000|2024-01-11 02:35:00|197.41|195.41|197.6|195.6|197.6|195.6|197.21|195.21|0
1704940800000|2024-01-11 02:40:00|197.8|195.8|197.51|195.51|197.8|195.8|197.4|195.4|0
1704941100000|2024-01-11 02:45:00|197.4|195.4|197.2|195.2|197.8|195.8|197.2|195.2|0
1704941400000|2024-01-11 02:50:00|197|195|197.2|195.2|197.4|195.4|197|195|0
1704941700000|2024-01-11 02:55:00|197|195|197|195|197.2|195.2|196.8|194.8|0
1704942000000|2024-01-11 03:00:00|196.8|194.8|196.8|194.8|197|195|196.6|194.6|0
1704942300000|2024-01-11 03:05:00|197|195|196.8|194.8|197|195|196.6|194.6|0
1704942600000|2024-01-11 03:10:00|196.6|194.6|196.6|194.6|196.8|194.8|196.2|194.2|0
1704942900000|2024-01-11 03:15:00|196.4|194.4|196.4|194.4|196.6|194.6|196.4|194.4|0
1704943200000|2024-01-11 03:20:00|196.6|194.6|196.6|194.6|196.6|194.6|196.6|194.6|0
1704943500000|2024-01-11 03:25:00|196.79|194.79|196.4|194.4|196.79|194.79|196.2|194.2|0
1704943800000|2024-01-11 03:30:00|196.2|194.2|195.21|193.21|196.4|194.4|195.01|193.01|0
1704944100000|2024-01-11 03:35:00|195.4|193.4|195.8|193.8|195.8|193.8|195.01|193.01|0
1704944400000|2024-01-11 03:40:00|195.7|193.7|196.19|194.19|196.19|194.19|195.6|193.6|0
1704944700000|2024-01-11 03:45:00|196.39|194.39|195.99|193.99|196.39|194.39|195.8|193.8|0
1704945000000|2024-01-11 03:50:00|195.8|193.8|194.61|192.61|195.99|193.99|194.61|192.61|0
1704945300000|2024-01-11 03:55:00|194.8|192.8|194.8|192.8|195.4|193.4|194.8|192.8|0
1704945600000|2024-01-11 04:00:00|195|193|195.2|193.2|195.4|193.4|194.8|192.8|0
1704945900000|2024-01-11 04:05:00|195|193|194.6|192.6|195.2|193.2|194.6|192.6|0
1704946200000|2024-01-11 04:10:00|194.8|192.8|195|193|195.19|193.19|194.8|192.8|0
1704946500000|2024-01-11 04:15:00|195.1|193.1|195.59|193.59|195.59|193.59|195.1|193.1|0
1704946800000|2024-01-11 04:20:00|195.39|193.39|194.99|192.99|195.39|193.39|194.8|192.8|0
1704947100000|2024-01-11 04:25:00|195.1|193.1|195.39|193.39|195.39|193.39|194.99|192.99|0
1704947400000|2024-01-11 04:30:00|195.29|193.29|195.58|193.58|195.78|193.78|195.19|193.19|0
1704947700000|2024-01-11 04:35:00|195.78|193.78|196.18|194.18|196.18|194.18|195.58|193.58|0
1704948000000|2024-01-11 04:40:00|196.08|194.08|195.58|193.58|196.18|194.18|195.58|193.58|0
1704948300000|2024-01-11 04:45:00|195.78|193.78|196.08|194.08|196.08|194.08|195.58|193.58|0
1704948600000|2024-01-11 04:50:00|196.17|194.17|195.58|193.58|196.17|194.17|195.58|193.58|0
1704948900000|2024-01-11 04:55:00|195.78|193.78|195.58|193.58|195.78|193.78|195.58|193.58|0
1704949200000|2024-01-11 05:00:00|195.77|193.77|195.18|193.18|195.77|193.77|195.18|193.18|0
1704949500000|2024-01-11 05:05:00|195.38|193.38|195.37|193.37|195.57|193.57|195.18|193.18|0
1704949800000|2024-01-11 05:10:00|195.48|193.48|195.37|193.37|195.68|193.68|195.18|193.18|0
1704950100000|2024-01-11 05:15:00|195.18|193.18|195.37|193.37|195.48|193.48|195.17|193.17|0
1704950400000|2024-01-11 05:20:00|195.28|193.28|196.16|194.16|196.16|194.16|195.17|193.17|0
1704950700000|2024-01-11 05:25:00|196.27|194.27|194.97|192.97|196.36|194.36|194.58|192.58|0
1704951000000|2024-01-11 05:30:00|195.17|193.17|195.96|193.96|196.16|194.16|195.08|193.08|0
1704951300000|2024-01-11 05:35:00|196.16|194.16|195.96|193.96|196.16|194.16|195.96|193.96|0
1704951600000|2024-01-11 05:40:00|195.76|193.76|195.36|193.36|195.96|193.96|195.36|193.36|0
1704951900000|2024-01-11 05:45:00|195.17|193.17|195.56|193.56|195.56|193.56|194.97|192.97|0
1704952200000|2024-01-11 05:50:00|195.76|193.76|196.55|194.55|196.55|194.55|195.56|193.56|0
1704952500000|2024-01-11 05:55:00|196.35|194.35|195.95|193.95|196.35|194.35|195.95|193.95|0
1704952800000|2024-01-11 06:00:00|196.06|194.06|195.95|193.95|196.15|194.15|195.56|193.56|0
1704953100000|2024-01-11 06:05:00|196.15|194.15|195.75|193.75|196.55|194.55|195.75|193.75|0
1704953400000|2024-01-11 06:10:00|195.55|193.55|194.56|192.56|195.95|193.95|194.56|192.56|0
1704953700000|2024-01-11 06:15:00|194.67|192.67|194.96|192.96|195.16|193.16|194.56|192.56|0
1704954000000|2024-01-11 06:20:00|194.76|192.76|194.36|192.36|194.76|192.76|194.36|192.36|0
1704954300000|2024-01-11 06:25:00|194.17|192.17|194.56|192.56|194.56|192.56|193.77|191.77|0
1704954600000|2024-01-11 06:30:00|194.76|192.76|193.57|191.57|194.76|192.76|193.57|191.57|0
1704954900000|2024-01-11 06:35:00|193.37|191.37|193.17|191.17|193.77|191.77|192.58|190.58|0
1704955200000|2024-01-11 06:40:00|192.98|190.98|193.37|191.37|193.76|191.76|192.98|190.98|0
1704955500000|2024-01-11 06:45:00|193.57|191.57|193.76|191.76|193.96|191.96|193.37|191.37|0
1704955800000|2024-01-11 06:50:00|193.96|191.96|193.76|191.76|194.16|192.16|193.76|191.76|0
1704956100000|2024-01-11 06:55:00|193.56|191.56|193.56|191.56|193.86|191.86|193.37|191.37|0
1704956400000|2024-01-11 07:00:00|193.37|191.37|192.97|190.97|193.56|191.56|192.97|190.97|0
1704956700000|2024-01-11 07:05:00|192.77|190.77|192.38|190.38|193.17|191.17|192.38|190.38|0
1704957000000|2024-01-11 07:10:00|192.28|190.28|193.16|191.16|193.27|191.27|192.18|190.18|0
1704957300000|2024-01-11 07:15:00|193.27|191.27|192.96|190.96|193.56|191.56|192.77|190.77|0
1704957600000|2024-01-11 07:20:00|192.77|190.77|192.48|190.48|193.16|191.16|192.18|190.18|0
1704957900000|2024-01-11 07:25:00|192.57|190.57|192.17|190.17|192.57|190.57|191.69|189.69|0
1704958200000|2024-01-11 07:30:00|192.28|190.28|193.16|191.16|193.35|191.35|192.28|190.28|0
1704958500000|2024-01-11 07:35:00|193.35|191.35|192.75|190.75|193.35|191.35|192.55|190.55|0
1704958800000|2024-01-11 07:40:00|192.55|190.55|192.55|190.55|192.55|190.55|191.96|189.96|0
1704959100000|2024-01-11 07:45:00|192.35|190.35|192.94|190.94|192.94|190.94|192.15|190.15|0
1704959400000|2024-01-11 07:50:00|193.04|191.04|193.14|191.14|193.14|191.14|192.35|190.35|0
1704959700000|2024-01-11 07:55:00|193.24|191.24|193.24|191.24|193.53|191.53|192.74|190.74|0
1704960000000|2024-01-11 08:00:00|193.44|191.44|193.73|191.73|194.12|192.12|192.74|190.74|0
1704960300000|2024-01-11 08:05:00|193.53|191.53|192.54|190.54|194.32|192.32|192.34|190.34|0
1704960600000|2024-01-11 08:10:00|192.34|190.34|191.95|189.95|192.93|190.93|191.56|189.56|0
1704960900000|2024-01-11 08:15:00|191.85|189.85|190.77|188.77|192.34|190.34|190.18|188.18|0
1704961200000|2024-01-11 08:20:00|190.96|188.96|189.59|187.59|190.96|188.96|189.2|187.2|0
1704961500000|2024-01-11 08:25:00|189.39|187.39|189.98|187.98|190.18|188.18|188.81|186.81|0
1704961800000|2024-01-11 08:30:00|190.18|188.18|189.78|187.78|190.57|188.57|189.59|187.59|0
1704962100000|2024-01-11 08:35:00|189.98|187.98|189.59|187.59|190.17|188.17|189|187|0
1704962400000|2024-01-11 08:40:00|189.78|187.78|189.58|187.58|190.27|188.27|189.19|187.19|0
1704962700000|2024-01-11 08:45:00|189.78|187.78|188.8|186.8|189.78|187.78|188.6|186.6|0
1704963000000|2024-01-11 08:50:00|188.71|186.71|189.38|187.38|189.38|187.38|188.02|186.02|0
1704963300000|2024-01-11 08:55:00|189.58|187.58|189.57|187.57|189.77|187.77|188.99|186.99|0
1704963600000|2024-01-11 09:00:00|189.77|187.77|191.14|189.14|191.14|189.14|189.38|187.38|0
1704963900000|2024-01-11 09:05:00|191.04|189.04|192.51|190.51|192.51|190.51|190.85|188.85|0
1704964200000|2024-01-11 09:10:00|193.1|191.1|192.81|190.81|193.5|191.5|192.12|190.12|0
1704964500000|2024-01-11 09:15:00|193.01|191.01|193.49|191.49|193.69|191.69|192.9|190.9|0
1704964800000|2024-01-11 09:20:00|193.3|191.3|193.69|191.69|193.89|191.89|192.71|190.71|0
1704965100000|2024-01-11 09:25:00|193.79|191.79|193.69|191.69|194.19|192.19|193.3|191.3|0
1704965400000|2024-01-11 09:30:00|193.79|191.79|195.07|193.07|196.26|194.26|193.79|191.79|0
1704965700000|2024-01-11 09:35:00|195.47|193.47|196.26|194.26|196.46|194.46|195.27|193.27|0
1704966000000|2024-01-11 09:40:00|196.46|194.46|197.35|195.35|197.45|195.45|196.46|194.46|0
1704966300000|2024-01-11 09:45:00|197.45|195.45|196.26|194.26|197.45|195.45|196.26|194.26|0
1704966600000|2024-01-11 09:50:00|196.06|194.06|195.86|193.86|196.65|194.65|195.46|193.46|0
1704966900000|2024-01-11 09:55:00|196.06|194.06|196.25|194.25|196.65|194.65|195.86|193.86|0
1704967200000|2024-01-11 10:00:00|196.45|194.45|196.25|194.25|196.65|194.65|195.66|193.66|0
1704967500000|2024-01-11 10:05:00|196.05|194.05|196.85|194.85|197.24|195.24|196.05|194.05|0
1704967800000|2024-01-11 10:10:00|197.04|195.04|197.04|195.04|197.44|195.44|196.45|194.45|0
1704968100000|2024-01-11 10:15:00|196.84|194.84|196.25|194.25|197.04|195.04|196.25|194.25|0
1704968400000|2024-01-11 10:20:00|196.44|194.44|197.24|195.24|197.44|195.44|196.24|194.24|0
1704968700000|2024-01-11 10:25:00|197.04|195.04|196.84|194.84|197.24|195.24|196.24|194.24|0
1704969000000|2024-01-11 10:30:00|196.27|194.27|197.64|195.64|197.84|195.84|196.27|194.27|0
1704969300000|2024-01-11 10:35:00|197.44|195.44|198.04|196.04|198.44|196.44|197.44|195.44|0
1704969600000|2024-01-11 10:40:00|198.44|196.44|199.43|197.43|199.83|197.83|198.24|196.24|0
1704969900000|2024-01-11 10:45:00|199.63|197.63|199.63|197.63|200.03|198.03|198.83|196.83|0
1704970200000|2024-01-11 10:50:00|199.83|197.83|200.23|198.23|200.23|198.23|199.43|197.43|0
1704970500000|2024-01-11 10:55:00|200.03|198.03|198.63|196.63|200.23|198.23|198.43|196.43|0
1704970800000|2024-01-11 11:00:00|198.43|196.43|196.84|194.84|198.43|196.43|196.84|194.84|0
1704971100000|2024-01-11 11:05:00|197.04|195.04|197.23|195.23|197.83|195.83|196.84|194.84|0
1704971400000|2024-01-11 11:10:00|197.03|195.03|196.83|194.83|197.23|195.23|196.44|194.44|0
1704971700000|2024-01-11 11:15:00|196.64|194.64|196.44|194.44|196.64|194.64|195.84|193.84|0
1704972000000|2024-01-11 11:20:00|196.24|194.24|197.23|195.23|197.43|195.43|195.84|193.84|0
1704972300000|2024-01-11 11:25:00|197.43|195.43|197.62|195.62|197.82|195.82|197.23|195.23|0
1704972600000|2024-01-11 11:30:00|197.42|195.42|197.03|195.03|197.62|195.62|196.83|194.83|0
1704972900000|2024-01-11 11:35:00|197.22|195.22|197.22|195.22|197.62|195.62|196.83|194.83|0
1704973200000|2024-01-11 11:40:00|197.02|195.02|198.02|196.02|198.12|196.12|196.82|194.82|0
1704973500000|2024-01-11 11:45:00|198.22|196.22|198.61|196.61|199.21|197.21|197.62|195.62|0
1704973800000|2024-01-11 11:50:00|198.72|196.72|198.01|196.01|199.01|197.01|198.01|196.01|0
1704974100000|2024-01-11 11:55:00|197.92|195.92|198.01|196.01|198.21|196.21|197.42|195.42|0
1704974400000|2024-01-11 12:00:00|198.21|196.21|199.01|197.01|199.21|197.21|196.82|194.82|0
1704974700000|2024-01-11 12:05:00|198.81|196.81|198.41|196.41|199.81|197.81|198.01|196.01|0
1704975000000|2024-01-11 12:10:00|198.51|196.51|198.61|196.61|199.8|197.8|198.41|196.41|0
1704975300000|2024-01-11 12:15:00|198.71|196.71|198.21|196.21|199.2|197.2|198.11|196.11|0
1704975600000|2024-01-11 12:20:00|198.01|196.01|197.41|195.41|198.4|196.4|197.21|195.21|0
1704975900000|2024-01-11 12:25:00|197.21|195.21|196.61|194.61|197.41|195.41|196.02|194.02|0
1704976200000|2024-01-11 12:30:00|196.81|194.81|195.82|193.82|197.21|195.21|195.82|193.82|0
1704976500000|2024-01-11 12:35:00|195.62|193.62|196.21|194.21|196.41|194.41|195.62|193.62|0
1704976800000|2024-01-11 12:40:00|196.41|194.41|196.01|194.01|196.81|194.81|195.62|193.62|0
1704977100000|2024-01-11 12:45:00|195.92|193.92|196.41|194.41|196.61|194.61|195.42|193.42|0
1704977400000|2024-01-11 12:50:00|196.61|194.61|196.8|194.8|196.8|194.8|195.81|193.81|0
1704977700000|2024-01-11 12:55:00|197|195|197.79|195.79|197.99|195.99|197|195|0
1704978000000|2024-01-11 13:00:00|197.6|195.6|196.6|194.6|197.99|195.99|196.6|194.6|0
1704978300000|2024-01-11 13:05:00|196.7|194.7|196.9|194.9|197.2|195.2|196.01|194.01|0
1704978600000|2024-01-11 13:10:00|196.8|194.8|196.4|194.4|196.8|194.8|196|194|0
1704978900000|2024-01-11 13:15:00|196.6|194.6|195.8|193.8|196.6|194.6|195.8|193.8|0
1704979200000|2024-01-11 13:20:00|196.2|194.2|195.8|193.8|196.7|194.7|195.6|193.6|0
1704979500000|2024-01-11 13:25:00|195.6|193.6|194.72|192.72|196|194|194.12|192.12|0
1704979800000|2024-01-11 13:30:00|191.57|189.57|204.5|202.5|215.79|213.79|191.57|189.57|0
1704980100000|2024-01-11 13:35:00|204|202|205.94|203.94|206.68|204.68|199.46|197.46|0
1704980400000|2024-01-11 13:40:00|205.53|203.53|206.96|204.96|207.57|205.57|202.89|200.89|0
1704980700000|2024-01-11 13:45:00|206.55|204.55|206.14|204.14|206.95|204.95|202.28|200.28|0
1704981000000|2024-01-11 13:50:00|205.93|203.93|208.18|206.18|208.38|206.38|204.51|202.51|0
1704981300000|2024-01-11 13:55:00|208.38|206.38|211.88|209.88|212.08|210.08|206.95|204.95|0
1704981600000|2024-01-11 14:00:00|211.67|209.67|209.82|207.82|212.29|210.29|209|207|0
1704981900000|2024-01-11 14:05:00|209.61|207.61|206.34|204.34|210.64|208.64|205.93|203.93|0
1704982200000|2024-01-11 14:10:00|206.54|204.54|205.62|203.62|207.56|205.56|204.7|202.7|0
1704982500000|2024-01-11 14:15:00|205.72|203.72|201.86|199.86|205.72|203.72|201.66|199.66|0
1704982800000|2024-01-11 14:20:00|201.66|199.66|199.24|197.24|203.89|201.89|199.24|197.24|0
1704983100000|2024-01-11 14:25:00|199.04|197.04|196.23|194.23|199.24|197.24|195.64|193.64|0
1704983400000|2024-01-11 14:30:00|195.63|193.63|196|194|201.46|199.46|193.64|191.64|0
1704983700000|2024-01-11 14:35:00|195|193|195.43|193.43|195.83|193.83|191.65|189.65|0
1704984000000|2024-01-11 14:40:00|195.23|193.23|200.42|198.42|200.62|198.62|194.43|192.43|0
1704984300000|2024-01-11 14:45:00|200.22|198.22|207.7|205.7|208.31|206.31|200.22|198.22|0
1704984600000|2024-01-11 14:50:00|207.9|205.9|208.1|206.1|211.79|209.79|207.09|205.09|0
1704984900000|2024-01-11 14:55:00|208.31|206.31|206.99|204.99|209.74|207.74|206.78|204.78|0
1704985200000|2024-01-11 15:00:00|206.78|204.78|218.13|216.13|218.13|216.13|206.58|204.58|0
1704985500000|2024-01-11 15:05:00|217.51|215.51|227.99|225.99|228.2|226.2|217.3|215.3|0
1704985800000|2024-01-11 15:10:00|227.78|225.78|228.96|226.96|229.68|227.68|224.61|222.61|0
1704986100000|2024-01-11 15:15:00|229.39|227.39|219.96|217.96|229.81|227.81|219.96|217.96|0
1704986400000|2024-01-11 15:20:00|219.75|217.75|220.99|218.99|221.82|219.82|217.87|215.87|0
1704986700000|2024-01-11 15:25:00|220.57|218.57|218.49|216.49|221.19|219.19|218.49|216.49|0
1704987000000|2024-01-11 15:30:00|218.28|216.28|223.07|221.07|223.07|221.07|213.53|211.53|0
1704987300000|2024-01-11 15:35:00|222.24|220.24|217.35|215.35|222.44|220.44|216.62|214.62|0
1704987600000|2024-01-11 15:40:00|217.45|215.45|217.65|215.65|220.77|218.77|216.62|214.62|0
1704987900000|2024-01-11 15:45:00|217.86|215.86|223.07|221.07|224.53|222.53|217.24|215.24|0
1704988200000|2024-01-11 15:50:00|222.86|220.86|227.06|225.06|227.48|225.48|222.23|220.23|0
1704988500000|2024-01-11 15:55:00|227.69|225.69|226.63|224.63|227.69|225.69|224.32|222.32|0
1704988800000|2024-01-11 16:00:00|226.84|224.84|228.14|226.14|228.95|226.95|224.74|222.74|0
1704989100000|2024-01-11 16:05:00|228.35|226.35|228.56|226.56|229.19|227.19|226.25|224.25|0
1704989400000|2024-01-11 16:10:00|228.98|226.98|237.89|235.89|237.89|235.89|227.51|225.51|0
1704989700000|2024-01-11 16:15:00|237.68|235.68|237.12|235.12|239.81|237.81|236.91|234.91|0
1704990000000|2024-01-11 16:20:00|237.55|235.55|234.79|232.79|237.76|235.76|234.57|232.57|0
1704990300000|2024-01-11 16:25:00|235.21|233.21|235.42|233.42|236.48|234.48|233.51|231.51|0
1704990600000|2024-01-11 16:30:00|235.63|233.63|237.55|235.55|238.19|236.19|235.21|233.21|0
1704990900000|2024-01-11 16:35:00|237.97|235.97|240.21|238.21|240.21|238.21|234.99|232.99|0
1704991200000|2024-01-11 16:40:00|240|238|239.99|237.99|240.64|238.64|236.36|234.36|0
1704991500000|2024-01-11 16:45:00|239.78|237.78|232.74|230.74|241.71|239.71|232.74|230.74|0
1704991800000|2024-01-11 16:50:00|232.96|230.96|238.28|236.28|239.78|237.78|231.47|229.47|0
1704992100000|2024-01-11 16:55:00|238.07|236.07|239.13|237.13|239.35|237.35|237|235|0
1704992400000|2024-01-11 17:00:00|238.92|236.92|234.65|232.65|239.56|237.56|234.44|232.44|0
1704992700000|2024-01-11 17:05:00|235.08|233.08|233.59|231.59|236.35|234.35|232.74|230.74|0
1704993000000|2024-01-11 17:10:00|233.38|231.38|232.1|230.1|233.8|231.8|230.62|228.62|0
1704993300000|2024-01-11 17:15:00|231.68|229.68|233.58|231.58|234.86|232.86|231.04|229.04|0
1704993600000|2024-01-11 17:20:00|233.8|231.8|231.84|229.84|236.32|234.32|231.32|229.32|0
1704993900000|2024-01-11 17:25:00|232.27|230.27|235.89|233.89|236|234|231.2|229.2|0
1704994200000|2024-01-11 17:30:00|235.25|233.25|233.12|231.12|235.46|233.46|232.69|230.69|0
1704994500000|2024-01-11 17:35:00|233.54|231.54|232.48|230.48|235.25|233.25|232.37|230.37|0
1704994800000|2024-01-11 17:40:00|232.26|230.26|228.23|226.23|232.48|230.48|226.76|224.76|0
1704995100000|2024-01-11 17:45:00|228.45|226.45|226.55|224.55|228.45|226.45|225.91|223.91|0
1704995400000|2024-01-11 17:50:00|226.76|224.76|225.7|223.7|226.76|224.76|223.6|221.6|0
1704995700000|2024-01-11 17:55:00|225.49|223.49|226.75|224.75|228.23|226.23|224.65|222.65|0
1704996000000|2024-01-11 18:00:00|226.96|224.96|222.55|220.55|227.39|225.39|221.92|219.92|0
1704996300000|2024-01-11 18:05:00|222.34|220.34|222.13|220.13|223.8|221.8|220.25|218.25|0
1704996600000|2024-01-11 18:10:00|221.92|219.92|220.03|218.03|222.34|220.34|219.62|217.62|0
1704996900000|2024-01-11 18:15:00|220.24|218.24|220.03|218.03|220.87|218.87|217.85|215.85|0
1704997200000|2024-01-11 18:20:00|219.82|217.82|218.78|216.78|221.08|219.08|218.78|216.78|0
1704997500000|2024-01-11 18:25:00|218.99|216.99|218.99|216.99|220.66|218.66|217.32|215.32|0
1704997800000|2024-01-11 18:30:00|218.78|216.78|218.57|216.57|220.04|218.04|217.32|215.32|0
1704998100000|2024-01-11 18:35:00|218.36|216.36|217.31|215.31|218.36|216.36|216.69|214.69|0
1704998400000|2024-01-11 18:40:00|217.1|215.1|217|215|217.73|215.73|216.48|214.48|0
1704998700000|2024-01-11 18:45:00|216.89|214.89|217.52|215.52|218.57|216.57|216.06|214.06|0
1704999000000|2024-01-11 18:50:00|217.1|215.1|215.22|213.22|218.36|216.36|213.35|211.35|0
1704999300000|2024-01-11 18:55:00|215.01|213.01|210.44|208.44|215.22|213.22|210.03|208.03|0
1704999600000|2024-01-11 19:00:00|209.82|207.82|210.23|208.23|210.86|208.86|208.17|206.17|0
1704999900000|2024-01-11 19:05:00|210.03|208.03|213.76|211.76|213.76|211.76|209.61|207.61|0
1705000200000|2024-01-11 19:10:00|213.55|211.55|209.41|207.41|213.55|211.55|209.2|207.2|0
1705000500000|2024-01-11 19:15:00|209.61|207.61|211.47|209.47|211.47|209.47|208.58|206.58|0
1705000800000|2024-01-11 19:20:00|211.26|209.26|212.3|210.3|213.13|211.13|209.61|207.61|0
1705001100000|2024-01-11 19:25:00|212.09|210.09|207.55|205.55|212.3|210.3|206.93|204.93|0
1705001400000|2024-01-11 19:30:00|207.34|205.34|207.75|205.75|208.99|206.99|205.91|203.91|0
1705001700000|2024-01-11 19:35:00|207.55|205.55|207.13|205.13|208.37|206.37|206.52|204.52|0
1705002000000|2024-01-11 19:40:00|206.93|204.93|207.75|205.75|207.75|205.75|204.88|202.88|0
1705002300000|2024-01-11 19:45:00|207.54|205.54|205.9|203.9|207.96|205.96|205.29|203.29|0
1705002600000|2024-01-11 19:50:00|205.7|203.7|203.45|201.45|205.7|203.7|203.04|201.04|0
1705002900000|2024-01-11 19:55:00|203.65|201.65|201.82|199.82|203.65|201.65|200.4|198.4|0
1705003200000|2024-01-11 20:00:00|201.41|199.41|205.21|203.21|206.24|204.24|201.14|199.14|0
1705003500000|2024-01-11 20:05:00|204.8|202.8|207.07|205.07|207.89|205.89|204.8|202.8|0
1705003800000|2024-01-11 20:10:00|207.27|205.27|206.86|204.86|211.21|209.21|206.24|204.24|0
1705004100000|2024-01-11 20:15:00|207.07|205.07|209.76|207.76|212.04|210.04|207.07|205.07|0
1705004400000|2024-01-11 20:20:00|209.34|207.34|207.89|205.89|209.96|207.96|206.44|204.44|0
1705004700000|2024-01-11 20:25:00|208.1|206.1|208.51|206.51|208.72|206.72|205|203|0
1705005000000|2024-01-11 20:30:00|208.72|206.72|205.62|203.62|208.72|206.72|205.41|203.41|0
1705005300000|2024-01-11 20:35:00|205.82|203.82|209.13|207.13|209.96|207.96|205.82|203.82|0
1705005600000|2024-01-11 20:40:00|208.92|206.92|208.51|206.51|209.96|207.96|207.26|205.26|0
1705005900000|2024-01-11 20:45:00|208.61|206.61|207.06|205.06|209.96|207.96|205.41|203.41|0
1705006200000|2024-01-11 20:50:00|207.88|205.88|206.44|204.44|211.2|209.2|206.23|204.23|0
1705006500000|2024-01-11 20:55:00|206.85|204.85|204.38|202.38|206.85|204.85|201.71|199.71|0
1705006800000|2024-01-11 21:00:00|204.99|202.99|205.4|203.4|205.82|203.82|204.17|202.17|0
1705007100000|2024-01-11 21:05:00|205.61|203.61|204.78|202.78|205.81|203.81|204.58|202.58|0
1705007400000|2024-01-11 21:10:00|204.58|202.58|204.99|202.99|205.2|203.2|204.37|202.37|0
1705007700000|2024-01-11 21:15:00|204.88|202.68|205.29|203.09|205.29|203.09|204.68|202.48|0
1705008000000|2024-01-11 21:20:00|205.4|203.2|205.91|203.71|206.12|203.92|205.19|202.99|0
1705008300000|2024-01-11 21:25:00|206.02|203.82|206.11|203.91|206.11|203.91|205.91|203.71|0
1705008600000|2024-01-11 21:30:00|205.91|203.71|206.73|204.53|206.73|204.53|205.91|203.71|0
1705008900000|2024-01-11 21:35:00|206.53|204.33|206.94|204.74|206.94|204.74|206.32|204.12|0
1705009200000|2024-01-11 21:40:00|207.04|204.84|206.73|204.53|207.14|204.94|206.73|204.53|0
1705009500000|2024-01-11 21:45:00|207.14|204.94|207.14|204.94|207.35|205.15|207.14|204.94|0
1705009800000|2024-01-11 21:50:00|207.35|205.15|207.55|205.35|207.76|205.56|207.35|205.15|0
1705010100000|2024-01-11 21:55:00|207.35|205.15|206.96|204.76|207.55|205.35|206.83|204.63|0
1705010400000|2024-01-11 22:00:00|206.81|204.61|205.87|203.67|206.81|204.61|205.72|203.52|0
1705010700000|2024-01-11 22:05:00|206.1|203.9|207.32|205.12|207.32|205.12|206.1|203.9|0
1705011000000|2024-01-11 22:10:00|207.26|205.06|207.2|205|207.44|205.24|207.13|204.93|0
1705011300000|2024-01-11 22:15:00|207.31|205.11|207.2|205|207.31|205.11|207.2|205|0
1705011600000|2024-01-11 22:20:00|207.31|205.11|207.2|205|207.31|205.11|207.2|205|0
1705011900000|2024-01-11 22:25:00|207.34|205.14|207.34|205.14|207.34|205.14|207.34|205.14|0
1705012200000|2024-01-11 22:30:00|207.38|205.18|207.56|205.36|207.56|205.36|207.29|205.09|0
1705012500000|2024-01-11 22:35:00|207.58|205.38|207.56|205.36|207.58|205.38|207.56|205.36|0
1705012800000|2024-01-11 22:40:00|207.52|205.32|207.52|205.32|207.74|205.54|207.52|205.32|0
1705013100000|2024-01-11 22:45:00|207.74|205.54|207.65|205.45|207.74|205.54|207.56|205.36|0
1705013400000|2024-01-11 22:50:00|207.58|205.38|207.68|205.48|207.68|205.48|207.58|205.38|0
1705013700000|2024-01-11 22:55:00|207.64|205.44|207.34|205.14|207.7|205.5|207.03|204.83|0
1705014000000|2024-01-11 23:00:00|207.44|205.24|208.98|206.78|209.4|207.2|207.44|205.24|0
1705014300000|2024-01-11 23:05:00|208.88|206.68|207.74|205.54|208.98|206.78|207.74|205.54|0
1705014600000|2024-01-11 23:10:00|207.53|205.33|207.74|205.54|207.95|205.75|207.32|205.12|0
1705014900000|2024-01-11 23:15:00|207.64|205.44|207.32|205.12|207.94|205.74|206.91|204.71|0
1705015200000|2024-01-11 23:20:00|207.53|205.33|207.32|205.12|207.53|205.33|207.12|204.92|0
1705015500000|2024-01-11 23:25:00|207.11|204.91|206.08|203.88|207.11|204.91|205.67|203.47|0
1705015800000|2024-01-11 23:30:00|205.88|203.68|206.91|204.71|207.11|204.91|205.88|203.68|0
1705016100000|2024-01-11 23:35:00|207.11|204.91|209.18|206.98|209.18|206.98|207.11|204.91|0
1705016400000|2024-01-11 23:40:00|208.97|206.77|209.18|206.98|209.39|207.19|208.56|206.36|0
1705016700000|2024-01-11 23:45:00|209.08|206.88|208.35|206.15|209.18|206.98|207.94|205.74|0
1705017000000|2024-01-11 23:50:00|208.25|206.05|207.73|205.53|208.56|206.36|207.73|205.53|0
1705017300000|2024-01-11 23:55:00|207.93|205.73|207.73|205.53|207.93|205.73|207.11|204.91|0
1705017600000|2024-01-12 00:00:00|207.31|205.11|206.28|204.08|207.31|205.11|206.07|203.87|0
1705017900000|2024-01-12 00:05:00|206.48|204.28|207.1|204.9|207.72|205.52|206.48|204.28|0
1705018200000|2024-01-12 00:10:00|206.9|204.7|207.93|205.73|208.14|205.94|206.9|204.7|0
1705018500000|2024-01-12 00:15:00|207.72|205.52|206.89|204.69|207.93|205.73|206.89|204.69|0
1705018800000|2024-01-12 00:20:00|206.69|204.49|206.07|203.87|207.1|204.9|205.86|203.66|0
1705019100000|2024-01-12 00:25:00|206.27|204.07|208.13|205.93|208.13|205.93|206.27|204.07|0
1705019400000|2024-01-12 00:30:00|207.92|205.72|208.96|206.76|209.17|206.97|207.72|205.52|0
1705019700000|2024-01-12 00:35:00|208.75|206.55|208.75|206.55|208.75|206.55|207.92|205.72|0
1705020000000|2024-01-12 00:40:00|208.96|206.76|209.58|207.38|209.89|207.69|208.96|206.76|0
1705020300000|2024-01-12 00:45:00|209.48|207.28|209.16|206.96|209.58|207.38|208.54|206.34|0
1705020600000|2024-01-12 00:50:00|209.37|207.17|211.24|209.04|211.45|209.25|209.37|207.17|0
1705020900000|2024-01-12 00:55:00|211.45|209.25|211.86|209.66|212.49|210.29|211.24|209.04|0
1705021200000|2024-01-12 01:00:00|212.07|209.87|213.11|210.91|213.32|211.12|211.86|209.66|0
1705021500000|2024-01-12 01:05:00|213.22|211.02|212.9|210.7|213.74|211.54|212.18|209.98|0
1705021800000|2024-01-12 01:10:00|213.11|210.91|213.74|211.54|213.74|211.54|212.9|210.7|0
1705022100000|2024-01-12 01:15:00|213.53|211.33|213.4|211.2|214.44|212.24|213.4|211.2|0
1705022400000|2024-01-12 01:20:00|213.61|211.41|213.82|211.62|214.23|212.03|213.4|211.2|0
1705022700000|2024-01-12 01:25:00|213.92|211.72|213.4|211.2|214.02|211.82|213.4|211.2|0
1705023000000|2024-01-12 01:30:00|213.3|211.3|213.71|211.71|214.13|212.13|213.3|211.3|0
1705023300000|2024-01-12 01:35:00|213.5|211.5|212.46|210.46|213.5|211.5|212.05|210.05|0
1705023600000|2024-01-12 01:40:00|212.25|210.25|211.01|209.01|212.25|210.25|211.01|209.01|0
1705023900000|2024-01-12 01:45:00|211.12|209.12|210.8|208.8|211.63|209.63|210.59|208.59|0
1705024200000|2024-01-12 01:50:00|210.59|208.59|211|209|211.21|209.21|210.38|208.38|0
1705024500000|2024-01-12 01:55:00|210.8|208.8|211|209|211.42|209.42|210.8|208.8|0
1705024800000|2024-01-12 02:00:00|210.8|208.8|210.38|208.38|211|209|209.97|207.97|0
1705025100000|2024-01-12 02:05:00|210.59|208.59|210.79|208.79|211|209|210.59|208.59|0
1705025400000|2024-01-12 02:10:00|211|209|209.55|207.55|211.21|209.21|209.55|207.55|0
1705025700000|2024-01-12 02:15:00|209.34|207.34|209.96|207.96|210.79|208.79|209.34|207.34|0
1705026000000|2024-01-12 02:20:00|209.76|207.76|208.93|206.93|209.96|207.96|208.93|206.93|0
1705026300000|2024-01-12 02:25:00|209.13|207.13|208.93|206.93|209.34|207.34|208.72|206.72|0
1705026600000|2024-01-12 02:30:00|208.72|206.72|209.34|207.34|209.34|207.34|208.72|206.72|0
1705026900000|2024-01-12 02:35:00|209.24|207.24|209.34|207.34|209.54|207.54|209.13|207.13|0
1705027200000|2024-01-12 02:40:00|209.13|207.13|208.72|206.72|209.34|207.34|208.72|206.72|0
1705027500000|2024-01-12 02:45:00|208.62|206.62|207.48|205.48|208.62|206.62|207.27|205.27|0
1705027800000|2024-01-12 02:50:00|207.68|205.68|207.58|205.58|208.09|206.09|207.47|205.47|0
1705028100000|2024-01-12 02:55:00|207.68|205.68|208.09|206.09|208.3|206.3|207.68|205.68|0
1705028400000|2024-01-12 03:00:00|207.99|205.99|208.92|206.92|208.92|206.92|207.99|205.99|0
1705028700000|2024-01-12 03:05:00|208.71|206.71|208.91|206.91|209.12|207.12|208.71|206.71|0
1705029000000|2024-01-12 03:10:00|208.71|206.71|208.91|206.91|209.12|207.12|208.71|206.71|0
1705029300000|2024-01-12 03:15:00|209.12|207.12|208.5|206.5|209.12|207.12|208.5|206.5|0
1705029600000|2024-01-12 03:20:00|208.29|206.29|208.09|206.09|208.5|206.5|208.09|206.09|0
1705029900000|2024-01-12 03:25:00|208.08|206.08|208.08|206.08|208.29|206.29|207.67|205.67|0
1705030200000|2024-01-12 03:30:00|208.29|206.29|207.67|205.67|208.29|206.29|207.67|205.67|0
1705030500000|2024-01-12 03:35:00|207.78|205.78|208.29|206.29|208.29|206.29|207.78|205.78|0
1705030800000|2024-01-12 03:40:00|208.49|206.49|208.49|206.49|208.49|206.49|208.29|206.29|0
1705031100000|2024-01-12 03:45:00|208.29|206.29|208.49|206.49|208.49|206.49|208.28|206.28|0
1705031400000|2024-01-12 03:50:00|208.39|206.39|208.49|206.49|208.49|206.49|208.28|206.28|0
1705032000000|2024-01-12 04:00:00|208.9|206.9|210.14|208.14|210.14|208.14|208.9|206.9|0
1705032300000|2024-01-12 04:05:00|210.35|208.35|210.35|208.35|210.35|208.35|209.93|207.93|0
1705032600000|2024-01-12 04:10:00|210.55|208.55|209.93|207.93|210.76|208.76|209.83|207.83|0
1705032900000|2024-01-12 04:15:00|210.35|208.35|211.59|209.59|211.59|209.59|210.35|208.35|0
1705033200000|2024-01-12 04:20:00|211.38|209.38|211.79|209.79|212|210|211.17|209.17|0
1705033500000|2024-01-12 04:25:00|212|210|212.83|210.83|213.25|211.25|212|210|0
1705033800000|2024-01-12 04:30:00|213.04|211.04|212.83|210.83|213.04|211.04|212.62|210.62|0
1705034100000|2024-01-12 04:35:00|212.62|210.62|211.58|209.58|212.83|210.83|211.58|209.58|0
1705034400000|2024-01-12 04:40:00|211.69|209.69|211.37|209.37|211.79|209.79|211.17|209.17|0
1705034700000|2024-01-12 04:45:00|211.58|209.58|211.17|209.17|211.58|209.58|210.96|208.96|0
1705035000000|2024-01-12 04:50:00|211.27|209.27|211.16|209.16|211.37|209.37|210.96|208.96|0
1705035300000|2024-01-12 04:55:00|211.27|209.27|210.54|208.54|211.27|209.27|210.54|208.54|0
1705035600000|2024-01-12 05:00:00|210.65|208.65|210.12|208.12|210.65|208.65|209.71|207.71|0
1705035900000|2024-01-12 05:05:00|209.92|207.92|209.3|207.3|210.12|208.12|209.3|207.3|0
1705036200000|2024-01-12 05:10:00|209.2|207.2|210.64|208.64|210.74|208.74|208.68|206.68|0
1705036500000|2024-01-12 05:15:00|210.54|208.54|210.12|208.12|210.74|208.74|209.5|207.5|0
1705036800000|2024-01-12 05:20:00|209.91|207.91|209.91|207.91|210.53|208.53|209.91|207.91|0
1705037100000|2024-01-12 05:25:00|209.81|207.81|209.7|207.7|209.91|207.91|209.5|207.5|0
1705037400000|2024-01-12 05:30:00|209.5|207.5|209.7|207.7|209.7|207.7|209.29|207.29|0
1705037700000|2024-01-12 05:35:00|209.5|207.5|209.7|207.7|209.7|207.7|209.29|207.29|0
1705038000000|2024-01-12 05:40:00|209.91|207.91|210.74|208.74|210.74|208.74|209.91|207.91|0
1705038300000|2024-01-12 05:45:00|210.53|208.53|210.32|208.32|210.94|208.94|210.32|208.32|0
1705038600000|2024-01-12 05:50:00|210.53|208.53|210.11|208.11|210.53|208.53|210.11|208.11|0
1705038900000|2024-01-12 05:55:00|210.32|208.32|211.15|209.15|211.15|209.15|210.11|208.11|0
1705039200000|2024-01-12 06:00:00|210.94|208.94|210.52|208.52|211.35|209.35|210.32|208.32|0
1705039500000|2024-01-12 06:05:00|210.32|208.32|210.52|208.52|210.94|208.94|209.9|207.9|0
1705039800000|2024-01-12 06:10:00|210.31|208.31|210.11|208.11|210.94|208.94|210.11|208.11|0
1705040100000|2024-01-12 06:15:00|210.31|208.31|210.21|208.21|210.42|208.42|210.1|208.1|0
1705040400000|2024-01-12 06:20:00|210.31|208.31|209.48|207.48|210.31|208.31|209.48|207.48|0
1705040700000|2024-01-12 06:25:00|209.69|207.69|209.48|207.48|209.9|207.9|209.27|207.27|0
1705041000000|2024-01-12 06:30:00|209.38|207.38|209.27|207.27|209.48|207.48|208.97|206.97|0
1705041300000|2024-01-12 06:35:00|209.48|207.48|210.31|208.31|210.51|208.51|209.48|207.48|0
1705041600000|2024-01-12 06:40:00|210.51|208.51|209.48|207.48|210.62|208.62|209.27|207.27|0
1705041900000|2024-01-12 06:45:00|209.89|207.89|209.89|207.89|210.51|208.51|209.89|207.89|0
1705042200000|2024-01-12 06:50:00|209.79|207.79|209.37|207.37|209.89|207.89|208.85|206.85|0
1705042500000|2024-01-12 06:55:00|209.27|207.27|208.23|206.23|209.47|207.47|208.23|206.23|0
1705042800000|2024-01-12 07:00:00|208.44|206.44|211.34|209.34|211.34|209.34|207.61|205.61|0
1705043100000|2024-01-12 07:05:00|211.13|209.13|211.54|209.54|211.96|209.96|209.88|207.88|0
1705043400000|2024-01-12 07:10:00|211.44|209.44|211.33|209.33|211.75|209.75|210.5|208.5|0
1705043700000|2024-01-12 07:15:00|211.13|209.13|209.26|207.26|211.54|209.54|209.05|207.05|0
1705044000000|2024-01-12 07:20:00|209.05|207.05|210.5|208.5|210.92|208.92|208.85|206.85|0
1705044300000|2024-01-12 07:25:00|210.71|208.71|212.16|210.16|212.16|210.16|210.5|208.5|0
1705044600000|2024-01-12 07:30:00|211.75|209.75|212.58|210.58|212.58|210.58|211.33|209.33|0
1705044900000|2024-01-12 07:35:00|212.78|210.78|214.32|212.32|214.32|212.32|212.37|210.37|0
1705045200000|2024-01-12 07:40:00|214.11|212.11|214.73|212.73|214.94|212.94|214.01|212.01|0
1705045500000|2024-01-12 07:45:00|214.52|212.52|215.78|213.78|215.78|213.78|214.32|212.32|0
1705045800000|2024-01-12 07:50:00|215.57|213.57|215.05|213.05|216.19|214.19|214.73|212.73|0
1705046100000|2024-01-12 07:55:00|214.94|212.94|215.56|213.56|215.67|213.67|214.31|212.31|0
1705046400000|2024-01-12 08:00:00|215.15|213.15|213.27|211.27|215.15|213.15|213.27|211.27|0
1705046700000|2024-01-12 08:05:00|213.48|211.48|208.92|206.92|213.48|211.48|208.71|206.71|0
1705047000000|2024-01-12 08:10:00|208.71|206.71|207.27|205.27|208.92|206.92|207.27|205.27|0
1705047300000|2024-01-12 08:15:00|207.68|205.68|206.86|204.86|207.89|205.89|206.45|204.45|0
1705047600000|2024-01-12 08:20:00|207.06|205.06|204.16|202.16|208.09|206.09|204.16|202.16|0
1705047900000|2024-01-12 08:25:00|203.75|201.75|204.56|202.56|204.77|202.77|203.75|201.75|0
1705048200000|2024-01-12 08:30:00|204.36|202.36|201.24|199.24|205.58|203.58|201.03|199.03|0
1705048500000|2024-01-12 08:35:00|201.03|199.03|203.48|201.48|204.5|202.5|201.03|199.03|0
1705048800000|2024-01-12 08:40:00|203.27|201.27|204.71|202.71|205.53|203.53|203.27|201.27|0
1705049100000|2024-01-12 08:45:00|204.91|202.91|206.97|204.97|207.27|205.27|204.34|202.34|0
1705049400000|2024-01-12 08:50:00|206.86|204.86|203.78|201.78|206.86|204.86|203.17|201.17|0
1705049700000|2024-01-12 08:55:00|203.98|201.98|202.55|200.55|204.6|202.6|202.55|200.55|0
1705050000000|2024-01-12 09:00:00|202.66|200.66|202.55|200.55|203.78|201.78|201.94|199.94|0
1705050300000|2024-01-12 09:05:00|202.35|200.35|201.53|199.53|203.16|201.16|201.12|199.12|0
1705050600000|2024-01-12 09:10:00|201.64|199.64|199.9|197.9|201.94|199.94|199.3|197.3|0
1705050900000|2024-01-12 09:15:00|199.3|197.3|202.14|200.14|202.14|200.14|199.3|197.3|0
1705051200000|2024-01-12 09:20:00|202.34|200.34|204.59|202.59|204.59|202.59|202.14|200.14|0
1705051500000|2024-01-12 09:25:00|204.7|202.7|203.36|201.36|205.41|203.41|202.95|200.95|0
1705051800000|2024-01-12 09:30:00|203.26|201.26|202.34|200.34|203.36|201.36|200.91|198.91|0
1705052100000|2024-01-12 09:35:00|202.14|200.14|204.08|202.08|204.18|202.18|201.12|199.12|0
1705052400000|2024-01-12 09:40:00|204.18|202.18|203.77|201.77|204.99|202.99|203.56|201.56|0
1705052700000|2024-01-12 09:45:00|203.46|201.46|204.38|202.38|205.61|203.61|203.46|201.46|0
1705053000000|2024-01-12 09:50:00|204.48|202.48|205.81|203.81|206.02|204.02|203.15|201.15|0
1705053300000|2024-01-12 09:55:00|206.02|204.02|206.84|204.84|207.04|205.04|205.61|203.61|0
1705053600000|2024-01-12 10:00:00|206.43|204.43|205.4|203.4|206.43|204.43|204.99|202.99|0
1705053900000|2024-01-12 10:05:00|205.6|203.6|205.81|203.81|207.45|205.45|204.99|202.99|0
1705054200000|2024-01-12 10:10:00|205.4|203.4|205.5|203.5|205.6|203.6|204.17|202.17|0
1705054500000|2024-01-12 10:15:00|205.6|203.6|204.89|202.89|206.42|204.42|204.78|202.78|0
1705054800000|2024-01-12 10:20:00|204.78|202.78|204.16|202.16|204.78|202.78|203.55|201.55|0
1705055100000|2024-01-12 10:25:00|203.96|201.96|203.75|201.75|203.96|201.96|202.94|200.94|0
1705055400000|2024-01-12 10:30:00|203.96|201.96|203.45|201.45|204.98|202.98|203.14|201.14|0
1705055700000|2024-01-12 10:35:00|203.34|201.34|204.16|202.16|204.57|202.57|203.24|201.24|0
1705056000000|2024-01-12 10:40:00|203.95|201.95|206.41|204.41|206.41|204.41|203.95|201.95|0
1705056300000|2024-01-12 10:45:00|206|204|207.44|205.44|207.85|205.85|205.8|203.8|0
1705056600000|2024-01-12 10:50:00|207.24|205.24|208.47|206.47|208.99|206.99|206.82|204.82|0
1705056900000|2024-01-12 10:55:00|208.58|206.58|208.06|206.06|208.68|206.68|206.72|204.72|0
1705057200000|2024-01-12 11:00:00|208.26|206.26|206.2|204.2|208.47|206.47|205.18|203.18|0
1705057500000|2024-01-12 11:05:00|206.41|204.41|208.26|206.26|208.47|206.47|206|204|0
1705057800000|2024-01-12 11:10:00|208.47|206.47|209.29|207.29|209.29|207.29|207.23|205.23|0
1705058100000|2024-01-12 11:15:00|209.4|207.4|210.42|208.42|210.42|208.42|208.31|206.31|0
1705058400000|2024-01-12 11:20:00|210.84|208.84|210.01|208.01|211.04|209.04|209.39|207.39|0
1705058700000|2024-01-12 11:25:00|209.8|207.8|209.59|207.59|210.22|208.22|209.18|207.18|0
1705059000000|2024-01-12 11:30:00|209.39|207.39|210.42|208.42|210.63|208.63|209.39|207.39|0
1705059300000|2024-01-12 11:35:00|210.32|208.32|211.77|209.77|211.87|209.87|210|208|0
1705059600000|2024-01-12 11:40:00|211.66|209.66|214.57|212.57|214.99|212.99|211.66|209.66|0
1705059900000|2024-01-12 11:45:00|214.99|212.99|223.41|221.41|223.83|221.83|213.95|211.95|0
1705060200000|2024-01-12 11:50:00|222.56|220.56|222.92|220.92|224.29|222.29|221.7|219.7|0
1705060500000|2024-01-12 11:55:00|223.34|221.34|218.52|216.52|223.97|221.97|218.52|216.52|0
1705060800000|2024-01-12 12:00:00|218.31|216.31|216.51|214.51|218.31|216.31|215.26|213.26|0
1705061100000|2024-01-12 12:05:00|216.41|214.41|217.76|215.76|218.38|216.38|216.09|214.09|0
1705061400000|2024-01-12 12:10:00|217.66|215.66|216.5|214.5|217.76|215.76|216.09|214.09|0
1705061700000|2024-01-12 12:15:00|217.13|215.13|218.59|216.59|218.59|216.59|216.5|214.5|0
1705062000000|2024-01-12 12:20:00|218.8|216.8|216.29|214.29|219.85|217.85|216.09|214.09|0
1705062300000|2024-01-12 12:25:00|215.88|213.88|216.08|214.08|216.5|214.5|215.05|213.05|0
1705062600000|2024-01-12 12:30:00|215.67|213.67|214.01|212.01|215.67|213.67|212.76|210.76|0
1705062900000|2024-01-12 12:35:00|213.38|211.38|214.37|212.37|215.46|213.46|213.38|211.38|0
1705063200000|2024-01-12 12:40:00|214.58|212.58|214.99|212.99|214.99|212.99|213.95|211.95|0
1705063500000|2024-01-12 12:45:00|214.78|212.78|215.72|213.72|216.86|214.86|214.78|212.78|0
1705063800000|2024-01-12 12:50:00|215.4|213.4|215.19|213.19|216.86|214.86|214.16|212.16|0
1705064100000|2024-01-12 12:55:00|215.4|213.4|216.44|214.44|216.86|214.86|214.57|212.57|0
1705064400000|2024-01-12 13:00:00|217.06|215.06|213.74|211.74|217.9|215.9|211.88|209.88|0
1705064700000|2024-01-12 13:05:00|213.33|211.33|215.6|213.6|215.81|213.81|213.33|211.33|0
1705065000000|2024-01-12 13:10:00|215.81|213.81|216.44|214.44|218.1|216.1|214.77|212.77|0
1705065300000|2024-01-12 13:15:00|216.43|214.43|217.27|215.27|217.89|215.89|214.77|212.77|0
1705065600000|2024-01-12 13:20:00|217.47|215.47|218.1|216.1|218.73|216.73|217.47|215.47|0
1705065900000|2024-01-12 13:25:00|218.21|216.21|215.81|213.81|218.42|216.42|215.29|213.29|0
1705066200000|2024-01-12 13:30:00|215.39|213.39|206.74|204.74|215.39|213.39|205.72|203.72|0
1705066500000|2024-01-12 13:35:00|206.13|204.13|204.37|202.37|206.42|204.42|203.15|201.15|0
1705066800000|2024-01-12 13:40:00|204.78|202.78|206.83|204.83|207.45|205.45|203.76|201.76|0
1705067100000|2024-01-12 13:45:00|206.42|204.42|207.86|205.86|209.09|207.09|205.6|203.6|0
1705067400000|2024-01-12 13:50:00|207.65|205.65|206.01|204.01|208.89|206.89|205.6|203.6|0
1705067700000|2024-01-12 13:55:00|206.21|204.21|205.19|203.19|208.27|206.27|204.98|202.98|0
1705068000000|2024-01-12 14:00:00|204.57|202.57|203.34|201.34|206.21|204.21|203.34|201.34|0
1705068300000|2024-01-12 14:05:00|203.75|201.75|205.18|203.18|205.59|203.59|202.73|200.73|0
1705068600000|2024-01-12 14:10:00|204.98|202.98|202.53|200.53|205.39|203.39|202.53|200.53|0
1705068900000|2024-01-12 14:15:00|202.73|200.73|201.71|199.71|203.14|201.14|201.1|199.1|0
1705069200000|2024-01-12 14:20:00|201.91|199.91|197.86|195.86|201.91|199.91|197.66|195.66|0
1705069500000|2024-01-12 14:25:00|198.06|196.06|194.04|192.04|198.47|196.47|192.65|190.65|0
1705069800000|2024-01-12 14:30:00|193.24|191.24|192.12|190.12|193.84|191.84|191.65|189.65|0
1705070100000|2024-01-12 14:35:00|191.72|189.72|189.14|187.14|192.72|190.72|187.95|185.95|0
1705070400000|2024-01-12 14:40:00|188.94|186.94|188.94|186.94|189.93|187.93|187.55|185.55|0
1705070700000|2024-01-12 14:45:00|188.34|186.34|191.12|189.12|191.12|189.12|187.35|185.35|0
1705071000000|2024-01-12 14:50:00|191.32|189.32|192.32|190.32|192.92|190.92|189.33|187.33|0
1705071300000|2024-01-12 14:55:00|192.12|190.12|199.36|197.36|199.36|197.36|191.72|189.72|0
1705071600000|2024-01-12 15:00:00|198.96|196.96|202.82|200.82|206.1|204.1|198.96|196.96|0
1705071900000|2024-01-12 15:05:00|203.23|201.23|197.94|195.94|203.84|201.84|196.53|194.53|0
1705072200000|2024-01-12 15:10:00|198.14|196.14|204.05|202.05|204.87|202.87|197.33|195.33|0
1705072500000|2024-01-12 15:15:00|203.84|201.84|208.57|206.57|209.19|207.19|200.98|198.98|0
1705072800000|2024-01-12 15:20:00|207.95|205.95|203.63|201.63|207.95|205.95|203.43|201.43|0
1705073100000|2024-01-12 15:25:00|203.43|201.43|204.66|202.66|206.51|204.51|202.81|200.81|0
1705073400000|2024-01-12 15:30:00|204.04|202.04|203.22|201.22|204.45|202.45|201.18|199.18|0
1705073700000|2024-01-12 15:35:00|203.02|201.02|207.74|205.74|208.36|206.36|202.4|200.4|0
1705074000000|2024-01-12 15:40:00|207.12|205.12|205.68|203.68|211.67|209.67|204.45|202.45|0
1705074300000|2024-01-12 15:45:00|205.47|203.47|211.05|209.05|211.05|209.05|204.24|202.24|0
1705074600000|2024-01-12 15:50:00|210.43|208.43|213.96|211.96|214.8|212.8|209.6|207.6|0
1705074900000|2024-01-12 15:55:00|214.07|212.07|210.22|208.22|214.7|212.7|210.01|208.01|0
1705075200000|2024-01-12 16:00:00|210.63|208.63|208.56|206.56|211.88|209.88|207.32|205.32|0
1705075500000|2024-01-12 16:05:00|208.35|206.35|204.64|202.64|210.01|208.01|204.03|202.03|0
1705075800000|2024-01-12 16:10:00|204.44|202.44|205.05|203.05|206.49|204.49|203.21|201.21|0
1705076100000|2024-01-12 16:15:00|204.85|202.85|204.23|202.23|206.08|204.08|202.8|200.8|0
1705076400000|2024-01-12 16:20:00|204.44|202.44|204.95|202.95|206.7|204.7|203.62|201.62|0
1705076700000|2024-01-12 16:25:00|205.26|203.26|203.72|201.72|205.46|203.46|202.18|200.18|0
1705077000000|2024-01-12 16:30:00|203.82|201.82|202.83|200.83|204.23|202.23|201.78|199.78|0
1705077300000|2024-01-12 16:35:00|203.04|201.04|209.62|207.62|213.57|211.57|203.04|201.04|0
1705077600000|2024-01-12 16:40:00|208.79|206.79|209.82|207.82|212.32|210.32|208.79|206.79|0
1705077900000|2024-01-12 16:45:00|210.86|208.86|211.28|209.28|212.73|210.73|208.79|206.79|0
1705078200000|2024-01-12 16:50:00|211.07|209.07|210.86|208.86|212.73|210.73|209.52|207.52|0
1705078500000|2024-01-12 16:55:00|210.76|208.76|211.48|209.48|212.52|210.52|210.03|208.03|0
1705078800000|2024-01-12 17:00:00|211.69|209.69|213.35|211.35|213.98|211.98|210.23|208.23|0
1705079100000|2024-01-12 17:05:00|213.14|211.14|211.89|209.89|213.14|211.14|210.23|208.23|0
1705079400000|2024-01-12 17:10:00|211.59|209.59|209.61|207.61|211.89|209.89|207.96|205.96|0
1705079700000|2024-01-12 17:15:00|209.4|207.4|206.92|204.92|210.23|208.23|206.72|204.72|0
1705080000000|2024-01-12 17:20:00|207.24|205.24|209.4|207.4|209.81|207.81|206.1|204.1|0
1705080300000|2024-01-12 17:25:00|209.61|207.61|208.98|206.98|212.3|210.3|208.98|206.98|0
1705080600000|2024-01-12 17:30:00|209.19|207.19|208.57|206.57|210.85|208.85|207.74|205.74|0
1705080900000|2024-01-12 17:35:00|208.78|206.78|209.6|207.6|211.68|209.68|208.78|206.78|0
1705081200000|2024-01-12 17:40:00|209.71|207.71|207.95|205.95|211.05|209.05|207.95|205.95|0
1705081500000|2024-01-12 17:45:00|208.15|206.15|209.39|207.39|210.84|208.84|208.15|206.15|0
1705081800000|2024-01-12 17:50:00|209.81|207.81|205.47|203.47|210.22|208.22|205.27|203.27|0
1705082100000|2024-01-12 17:55:00|205.27|203.27|207.53|205.53|208.98|206.98|204.65|202.65|0
1705082400000|2024-01-12 18:00:00|207.12|205.12|205.26|203.26|207.12|205.12|205.06|203.06|0
1705082700000|2024-01-12 18:05:00|205.47|203.47|204.65|202.65|206.29|204.29|204.34|202.34|0
1705083000000|2024-01-12 18:10:00|204.44|202.44|204.03|202.03|204.65|202.65|203.01|201.01|0
1705083300000|2024-01-12 18:15:00|203.83|201.83|204.03|202.03|204.75|202.75|203.21|201.21|0
1705083600000|2024-01-12 18:20:00|204.14|202.14|204.23|202.23|205.88|203.88|202.39|200.39|0
1705083900000|2024-01-12 18:25:00|204.03|202.03|203.41|201.41|204.44|202.44|202.39|200.39|0
1705084200000|2024-01-12 18:30:00|203.21|201.21|203.21|201.21|204.44|202.44|202.59|200.59|0
1705084500000|2024-01-12 18:35:00|203.31|201.31|202.18|200.18|204.03|202.03|201.57|199.57|0
1705084800000|2024-01-12 18:40:00|201.88|199.88|202.39|200.39|202.7|200.7|201.16|199.16|0
1705085100000|2024-01-12 18:45:00|202.18|200.18|201.57|199.57|203.2|201.2|201.57|199.57|0
1705085400000|2024-01-12 18:50:00|201.77|199.77|201.36|199.36|203.2|201.2|201.16|199.16|0
1705085700000|2024-01-12 18:55:00|201.57|199.57|200.75|198.75|202.49|200.49|200.14|198.14|0
1705086000000|2024-01-12 19:00:00|200.96|198.96|199.73|197.73|200.96|198.96|199.73|197.73|0
1705086300000|2024-01-12 19:05:00|199.53|197.53|199.12|197.12|200.14|198.14|198.92|196.92|0
1705086600000|2024-01-12 19:10:00|199.33|197.33|198.72|196.72|200.14|198.14|198.31|196.31|0
1705086900000|2024-01-12 19:15:00|198.92|196.92|198.72|196.72|199.12|197.12|197.7|195.7|0
1705087200000|2024-01-12 19:20:00|198.92|196.92|200.54|198.54|203.19|201.19|198.51|196.51|0
1705087500000|2024-01-12 19:25:00|200.34|198.34|200.95|198.95|201.36|199.36|199.63|197.63|0
1705087800000|2024-01-12 19:30:00|200.85|198.85|204.62|202.62|205.86|203.86|200.85|198.85|0
1705088100000|2024-01-12 19:35:00|204.83|202.83|204.11|202.11|206.88|204.88|203.8|201.8|0
1705088400000|2024-01-12 19:40:00|204.01|202.01|205.5|203.5|205.7|203.7|203.6|201.6|0
1705088700000|2024-01-12 19:45:00|205.7|203.7|205.7|203.7|206.93|204.93|205.7|203.7|0
1705089000000|2024-01-12 19:50:00|205.91|203.91|205.7|203.7|206.11|204.11|204.06|202.06|0
1705089300000|2024-01-12 19:55:00|205.5|203.5|206.52|204.52|207.34|205.34|204.88|202.88|0
1705089600000|2024-01-12 20:00:00|207.34|205.34|207.14|205.14|207.96|205.96|206.52|204.52|0
1705089900000|2024-01-12 20:05:00|207.55|205.55|207.13|205.13|207.96|205.96|204.88|202.88|0
1705090200000|2024-01-12 20:10:00|207.34|205.34|207.13|205.13|207.96|205.96|206.52|204.52|0
1705090500000|2024-01-12 20:15:00|207.34|205.34|208.16|206.16|208.57|206.57|206.31|204.31|0
1705090800000|2024-01-12 20:20:00|207.95|205.95|209.6|207.6|210.64|208.64|207.54|205.54|0
1705091100000|2024-01-12 20:25:00|209.51|207.51|207.13|205.13|209.51|207.51|206.31|204.31|0
1705091400000|2024-01-12 20:30:00|207.24|205.24|205.07|203.07|207.95|205.95|204.87|202.87|0
1705091700000|2024-01-12 20:35:00|205.18|203.18|206.1|204.1|206.3|204.3|204.57|202.57|0
1705092000000|2024-01-12 20:40:00|206.3|204.3|204.66|202.66|207.95|205.95|204.46|202.46|0
1705092300000|2024-01-12 20:45:00|204.87|202.87|202.82|200.82|204.87|202.87|202.82|200.82|0
1705092600000|2024-01-12 20:50:00|202.41|200.41|202.82|200.82|205.27|203.27|202.41|200.41|0
1705092900000|2024-01-12 20:55:00|202.62|200.62|203.43|201.43|204.86|202.86|201.39|199.39|0
1705093200000|2024-01-12 21:00:00|203.23|201.23|205.27|203.27|206.09|204.09|203.23|201.23|0
1705093500000|2024-01-12 21:05:00|205.48|203.48|206.09|204.09|206.71|204.71|205.27|203.27|0
1705093800000|2024-01-12 21:10:00|206.29|204.29|206.09|204.09|206.29|204.29|205.06|203.06|0
1705299600000|2024-01-15 06:20:00|202.37|200.37|201.96|199.96|202.37|200.37|201.96|199.96|0
1705299900000|2024-01-15 06:25:00|202.17|200.17|201.56|199.56|202.37|200.37|201.56|199.56|0
1705300200000|2024-01-15 06:30:00|201.76|199.76|201.76|199.76|202.37|200.37|201.76|199.76|0
1705300500000|2024-01-15 06:35:00|201.56|199.56|200.75|198.75|201.76|199.76|200.54|198.54|0
1705300800000|2024-01-15 06:40:00|200.54|198.54|200.74|198.74|201.15|199.15|200.54|198.54|0
1705301100000|2024-01-15 06:45:00|200.95|198.95|200.54|198.54|200.95|198.95|200.54|198.54|0
1705301400000|2024-01-15 06:50:00|200.74|198.74|200.74|198.74|200.94|198.94|200.54|198.54|0
1705301700000|2024-01-15 06:55:00|200.94|198.94|200.54|198.54|200.94|198.94|200.54|198.54|0
1705302000000|2024-01-15 07:00:00|200.74|198.74|199.53|197.53|200.74|198.74|198.92|196.92|0
1705302300000|2024-01-15 07:05:00|199.32|197.32|199.52|197.52|199.93|197.93|199.12|197.12|0
1705302600000|2024-01-15 07:10:00|199.73|197.73|199.12|197.12|199.73|197.73|198.92|196.92|0
1705302900000|2024-01-15 07:15:00|199.32|197.32|200.53|198.53|200.84|198.84|199.32|197.32|0
1705303200000|2024-01-15 07:20:00|200.33|198.33|200.73|198.73|201.14|199.14|200.13|198.13|0
1705303500000|2024-01-15 07:25:00|200.93|198.93|201.34|199.34|201.34|199.34|200.63|198.63|0
1705303800000|2024-01-15 07:30:00|201.24|199.24|202.15|200.15|202.15|200.15|201.13|199.13|0
1705304100000|2024-01-15 07:35:00|202.25|200.25|203.36|201.36|203.36|201.36|202.15|200.15|0
1705304400000|2024-01-15 07:40:00|203.57|201.57|202.96|200.96|203.77|201.77|202.96|200.96|0
1705304700000|2024-01-15 07:45:00|202.95|200.95|202.75|200.75|203.56|201.56|202.55|200.55|0
1705305000000|2024-01-15 07:50:00|202.86|200.86|203.26|201.26|203.36|201.36|202.25|200.25|0
1705305300000|2024-01-15 07:55:00|203.36|201.36|203.56|201.56|203.76|201.76|202.95|200.95|0
1705305600000|2024-01-15 08:00:00|203.76|201.76|202.75|200.75|203.97|201.97|202.14|200.14|0
1705305900000|2024-01-15 08:05:00|202.54|200.54|200.72|198.72|202.54|200.54|200.72|198.72|0
1705306200000|2024-01-15 08:10:00|200.62|198.62|200.92|198.92|202.34|200.34|200.52|198.52|0
1705306500000|2024-01-15 08:15:00|201.12|199.12|201.32|199.32|201.93|199.93|200.92|198.92|0
1705306800000|2024-01-15 08:20:00|201.12|199.12|200.92|198.92|201.52|199.52|199.91|197.91|0
1705307100000|2024-01-15 08:25:00|200.82|198.82|200.91|198.91|201.52|199.52|200.51|198.51|0
1705307400000|2024-01-15 08:30:00|201.12|199.12|204.57|202.57|204.57|202.57|201.12|199.12|0
1705307700000|2024-01-15 08:35:00|204.36|202.36|203.55|201.55|206|204|203.55|201.55|0
1705308000000|2024-01-15 08:40:00|203.75|201.75|205.59|203.59|206.2|204.2|203.75|201.75|0
1705308300000|2024-01-15 08:45:00|205.38|203.38|205.79|203.79|206.81|204.81|205.08|203.08|0
1705308600000|2024-01-15 08:50:00|205.58|203.58|206.92|204.92|207.01|205.01|205.38|203.38|0
1705308900000|2024-01-15 08:55:00|206.81|204.81|208.65|206.65|208.86|206.86|206.81|204.81|0
1705309200000|2024-01-15 09:00:00|208.86|206.86|208.65|206.65|211.03|209.03|208.45|206.45|0
1705309500000|2024-01-15 09:05:00|208.45|206.45|207.63|205.63|209.06|207.06|207.42|205.42|0
1705309800000|2024-01-15 09:10:00|207.62|205.62|206.8|204.8|208.24|206.24|206.6|204.6|0
1705310100000|2024-01-15 09:15:00|207.01|205.01|205.78|203.78|207.83|205.83|205.57|203.57|0
1705310400000|2024-01-15 09:20:00|205.57|203.57|204.15|202.15|206.39|204.39|204.15|202.15|0
1705310700000|2024-01-15 09:25:00|204.55|202.55|203.33|201.33|204.96|202.96|203.13|201.13|0
1705311000000|2024-01-15 09:30:00|203.53|201.53|203.73|201.73|203.94|201.94|203.13|201.13|0
1705311300000|2024-01-15 09:35:00|203.53|201.53|204.65|202.65|205.36|203.36|203.53|201.53|0
1705311600000|2024-01-15 09:40:00|204.75|202.75|208.23|206.23|208.44|206.44|204.75|202.75|0
1705311900000|2024-01-15 09:45:00|207.82|205.82|207.61|205.61|208.64|206.64|206.79|204.79|0
1705312200000|2024-01-15 09:50:00|207.72|205.72|208.64|206.64|208.84|206.84|207|205|0
1705312500000|2024-01-15 09:55:00|208.84|206.84|207.61|205.61|209.67|207.67|207.61|205.61|0
1705312800000|2024-01-15 10:00:00|207.41|205.41|206.79|204.79|208.23|206.23|206.79|204.79|0
1705313100000|2024-01-15 10:05:00|206.58|204.58|208.54|206.54|208.63|206.63|205.56|203.56|0
1705313400000|2024-01-15 10:10:00|208.63|206.63|208.84|206.84|208.84|206.84|206.89|204.89|0
1705313700000|2024-01-15 10:15:00|208.95|206.95|208.63|206.63|209.66|207.66|208.22|206.22|0
1705314000000|2024-01-15 10:20:00|208.43|206.43|206.78|204.78|208.94|206.94|206.58|204.58|0
1705314300000|2024-01-15 10:25:00|206.99|204.99|208.22|206.22|208.63|206.63|206.58|204.58|0
1705314600000|2024-01-15 10:30:00|208.01|206.01|208.63|206.63|208.63|206.63|207.4|205.4|0
1705314900000|2024-01-15 10:35:00|208.73|206.73|208.01|206.01|209.24|207.24|207.19|205.19|0
1705315200000|2024-01-15 10:40:00|208.21|206.21|207.5|205.5|208.42|206.42|206.98|204.98|0
1705315500000|2024-01-15 10:45:00|207.6|205.6|207.91|205.91|209.45|207.45|207.19|205.19|0
1705315800000|2024-01-15 10:50:00|208.01|206.01|208|206|208.21|206.21|207.59|205.59|0
1705316100000|2024-01-15 10:55:00|207.8|205.8|206.98|204.98|207.8|205.8|206.57|204.57|0
1705316400000|2024-01-15 11:00:00|205.25|203.25|206.7|204.7|206.7|204.7|205.25|203.25|0
1705316700000|2024-01-15 11:05:00|206.91|204.91|206.91|204.91|207.94|205.94|206.08|204.08|0
1705317000000|2024-01-15 11:10:00|206.7|204.7|206.7|204.7|207.11|205.11|206.49|204.49|0
1705317300000|2024-01-15 11:15:00|206.9|204.9|207.73|205.73|208.15|206.15|206.7|204.7|0
1705317600000|2024-01-15 11:20:00|207.53|205.53|207.94|205.94|208.77|206.77|207.53|205.53|0
1705317900000|2024-01-15 11:25:00|208.05|206.05|207.94|205.94|208.35|206.35|207.32|205.32|0
1705318200000|2024-01-15 11:30:00|208.15|206.15|208.98|206.98|208.98|206.98|207.94|205.94|0
1705318500000|2024-01-15 11:35:00|208.77|206.77|206.28|204.28|208.98|206.98|205.86|203.86|0
1705318800000|2024-01-15 11:40:00|206.07|204.07|206.69|204.69|206.69|204.69|205.45|203.45|0
1705319100000|2024-01-15 11:45:00|206.8|204.8|206.89|204.89|207.21|205.21|206.59|204.59|0
1705319400000|2024-01-15 11:50:00|207|205|206.89|204.89|207.31|205.31|206.06|204.06|0
1705319700000|2024-01-15 11:55:00|206.79|204.79|206.89|204.89|207.31|205.31|206.27|204.27|0
1705320000000|2024-01-15 12:00:00|207.1|205.1|207.51|205.51|208.55|206.55|207.1|205.1|0
1705320300000|2024-01-15 12:05:00|207.72|205.72|205.23|203.23|207.72|205.72|205.03|203.03|0
1705320600000|2024-01-15 12:10:00|205.13|203.13|205.85|203.85|206.06|204.06|205.02|203.02|0
1705320900000|2024-01-15 12:15:00|205.44|203.44|205.85|203.85|206.06|204.06|205.23|203.23|0
1705321200000|2024-01-15 12:20:00|205.96|203.96|206.68|204.68|206.88|204.88|205.64|203.64|0
1705321500000|2024-01-15 12:25:00|206.47|204.47|206.05|204.05|206.88|204.88|205.85|203.85|0
1705321800000|2024-01-15 12:30:00|205.95|203.95|206.67|204.67|206.88|204.88|205.95|203.95|0
1705322100000|2024-01-15 12:35:00|206.88|204.88|206.26|204.26|207.3|205.3|206.26|204.26|0
1705322400000|2024-01-15 12:40:00|206.05|204.05|205.84|203.84|206.47|204.47|205.84|203.84|0
1705322700000|2024-01-15 12:45:00|206.05|204.05|206.46|204.46|206.78|204.78|205.43|203.43|0
1705323000000|2024-01-15 12:50:00|206.67|204.67|206.67|204.67|207.08|205.08|206.57|204.57|0
1705323300000|2024-01-15 12:55:00|206.88|204.88|207.91|205.91|208.12|206.12|206.88|204.88|0
1705323600000|2024-01-15 13:00:00|208.12|206.12|208.12|206.12|208.95|206.95|207.7|205.7|0
1705323900000|2024-01-15 13:05:00|208.33|206.33|208.53|206.53|208.74|206.74|207.7|205.7|0
1705324200000|2024-01-15 13:10:00|208.74|206.74|209.78|207.78|209.78|207.78|208.12|206.12|0
1705324500000|2024-01-15 13:15:00|210.2|208.2|208.12|206.12|210.2|208.2|208.12|206.12|0
1705324800000|2024-01-15 13:20:00|207.7|205.7|206.66|204.66|207.91|205.91|206.66|204.66|0
1705325100000|2024-01-15 13:25:00|206.45|204.45|206.66|204.66|207.07|205.07|206.04|204.04|0
1705325400000|2024-01-15 13:30:00|206.77|204.77|207.07|205.07|207.49|205.49|206.24|204.24|0
1705325700000|2024-01-15 13:35:00|207.28|205.28|207.59|205.59|207.69|205.69|206.24|204.24|0
1705326000000|2024-01-15 13:40:00|207.69|205.69|207.48|205.48|208.32|206.32|207.28|205.28|0
1705326300000|2024-01-15 13:45:00|207.28|205.28|207.07|205.07|207.48|205.48|206.86|204.86|0
1705326600000|2024-01-15 13:50:00|206.86|204.86|207.69|205.69|207.9|205.9|206.86|204.86|0
1705326900000|2024-01-15 13:55:00|207.48|205.48|207.9|205.9|208.31|206.31|207.48|205.48|0
1705327200000|2024-01-15 14:00:00|207.8|205.8|208.94|206.94|208.94|206.94|207.48|205.48|0
1705327500000|2024-01-15 14:05:00|208.73|206.73|208.52|206.52|209.77|207.77|208.52|206.52|0
1705327800000|2024-01-15 14:10:00|208.73|206.73|207.27|205.27|209.14|207.14|207.27|205.27|0
1705328100000|2024-01-15 14:15:00|207.48|205.48|207.48|205.48|208|206|206.65|204.65|0
1705328400000|2024-01-15 14:20:00|207.68|205.68|207.89|205.89|208.51|206.51|207.48|205.48|0
1705328700000|2024-01-15 14:25:00|208.1|206.1|206.43|204.43|208.1|206.1|206.02|204.02|0
1705329000000|2024-01-15 14:30:00|206.23|204.23|206.64|204.64|207.26|205.26|205.61|203.61|0
1705329300000|2024-01-15 14:35:00|206.54|204.54|206.22|204.22|207.47|205.47|206.02|204.02|0
1705329600000|2024-01-15 14:40:00|206.43|204.43|206.43|204.43|206.85|204.85|206.22|204.22|0
1705329900000|2024-01-15 14:45:00|206.64|204.64|207.05|205.05|208.09|206.09|206.22|204.22|0
1705330200000|2024-01-15 14:50:00|207.26|205.26|207.47|205.47|208.51|206.51|206.84|204.84|0
1705330500000|2024-01-15 14:55:00|207.26|205.26|206.84|204.84|207.88|205.88|206.43|204.43|0
1705330800000|2024-01-15 15:00:00|206.95|204.95|207.05|205.05|207.26|205.26|206.43|204.43|0
1705331100000|2024-01-15 15:05:00|206.84|204.84|206.22|204.22|207.05|205.05|206.01|204.01|0
1705331400000|2024-01-15 15:10:00|206.42|204.42|207.25|205.25|207.25|205.25|206.22|204.22|0
1705331700000|2024-01-15 15:15:00|207.04|205.04|206.84|204.84|207.25|205.25|206.42|204.42|0
1705332000000|2024-01-15 15:20:00|206.63|204.63|206|204|207.04|205.04|206|204|0
1705332300000|2024-01-15 15:25:00|206.21|204.21|205.8|203.8|206.63|204.63|205.8|203.8|0
1705332600000|2024-01-15 15:30:00|206|204|205.59|203.59|206.21|204.21|205.17|203.17|0
1705332900000|2024-01-15 15:35:00|205.38|203.38|205.59|203.59|205.59|203.59|204.97|202.97|0
1705333200000|2024-01-15 15:40:00|205.38|203.38|205.59|203.59|205.79|203.79|205.17|203.17|0
1705333500000|2024-01-15 15:45:00|205.38|203.38|205.58|203.58|206.21|204.21|205.38|203.38|0
1705333800000|2024-01-15 15:50:00|205.79|203.79|205.38|203.38|205.79|203.79|205.17|203.17|0
1705334100000|2024-01-15 15:55:00|205.58|203.58|204.96|202.96|205.79|203.79|204.96|202.96|0
1705334400000|2024-01-15 16:00:00|205.07|203.07|205.58|203.58|205.58|203.58|204.96|202.96|0
1705334700000|2024-01-15 16:05:00|205.37|203.37|205.58|203.58|205.58|203.58|204.96|202.96|0
1705335000000|2024-01-15 16:10:00|205.37|203.37|205.37|203.37|205.48|203.48|204.96|202.96|0
1705335300000|2024-01-15 16:15:00|205.58|203.58|206.4|204.4|206.4|204.4|205.58|203.58|0
1705335600000|2024-01-15 16:20:00|206.2|204.2|205.78|203.78|206.82|204.82|205.57|203.57|0
1705335900000|2024-01-15 16:25:00|205.99|203.99|205.57|203.57|206.19|204.19|205.57|203.57|0
1705336200000|2024-01-15 16:30:00|205.37|203.37|205.47|203.47|205.99|203.99|205.36|203.36|0
1705336500000|2024-01-15 16:35:00|205.57|203.57|205.57|203.57|205.78|203.78|204.95|202.95|0
1705336800000|2024-01-15 16:40:00|205.68|203.68|206.19|204.19|206.19|204.19|205.57|203.57|0
1705337100000|2024-01-15 16:45:00|205.98|203.98|206.4|204.4|206.4|204.4|205.98|203.98|0
1705337400000|2024-01-15 16:50:00|206.19|204.19|207.02|205.02|207.02|205.02|206.19|204.19|0
1705337700000|2024-01-15 16:55:00|207.12|205.12|207.02|205.02|207.22|205.22|206.92|204.92|0
1705338000000|2024-01-15 17:00:00|207.22|205.22|206.18|204.18|207.43|205.43|206.18|204.18|0
1705338300000|2024-01-15 17:05:00|206.39|204.39|205.35|203.35|206.6|204.6|205.35|203.35|0
1705338600000|2024-01-15 17:10:00|205.56|203.56|205.35|203.35|205.56|203.56|205.15|203.15|0
1705338900000|2024-01-15 17:15:00|205.56|203.56|205.56|203.56|205.97|203.97|205.56|203.56|0
1705339200000|2024-01-15 17:20:00|205.67|203.67|205.56|203.56|205.77|203.77|205.35|203.35|0
1705339500000|2024-01-15 17:25:00|205.35|203.35|205.14|203.14|205.35|203.35|205.14|203.14|0
1705339800000|2024-01-15 17:30:00|204.93|202.93|205.35|203.35|205.76|203.76|204.93|202.93|0
1705340100000|2024-01-15 17:35:00|205.14|203.14|205.55|203.55|205.76|203.76|205.14|203.14|0
1705340400000|2024-01-15 17:40:00|205.76|203.76|205.55|203.55|205.87|203.87|205.35|203.35|0
1705340700000|2024-01-15 17:45:00|205.66|203.66|205.14|203.14|205.76|203.76|205.14|203.14|0
1705341000000|2024-01-15 17:50:00|205.24|203.24|205.34|203.34|205.76|203.76|205.24|203.24|0
1705341300000|2024-01-15 17:55:00|205.13|203.13|204.93|202.93|205.34|203.34|204.93|202.93|0
1705341600000|2024-01-15 18:00:00|204.83|202.83|205.03|203.03|205.03|203.03|204.83|202.83|0
1705341900000|2024-01-15 18:05:00|204.82|202.82|204.82|202.82|205.03|203.03|204.82|202.82|0
1705342200000|2024-01-15 18:10:00|204.62|202.62|204.82|202.82|204.82|202.82|204.62|202.62|0
1705342500000|2024-01-15 18:15:00|205.03|203.03|204.82|202.82|205.03|203.03|204.62|202.62|0
1705342800000|2024-01-15 18:20:00|204.61|202.61|204.82|202.82|204.82|202.82|204.61|202.61|0
1705343100000|2024-01-15 18:25:00|204.61|202.61|204.82|202.82|204.82|202.82|204.61|202.61|0
1705343400000|2024-01-15 18:30:00|204.61|202.61|204.82|202.82|204.82|202.82|204.61|202.61|0
1705343700000|2024-01-15 18:35:00|204.61|202.61|204.82|202.82|204.82|202.82|204.61|202.61|0
1705344000000|2024-01-15 18:40:00|204.61|202.61|204.81|202.81|204.82|202.82|204.61|202.61|0
1705344300000|2024-01-15 18:45:00|204.61|202.61|204.81|202.81|204.81|202.81|204.61|202.61|0
1705344600000|2024-01-15 18:50:00|204.61|202.61|204.81|202.81|204.81|202.81|204.61|202.61|0
1705345200000|2024-01-15 19:00:00|204.6|202.6|204.81|202.81|204.81|202.81|204.6|202.6|0
1705345500000|2024-01-15 19:05:00|204.6|202.6|204.81|202.81|204.81|202.81|204.6|202.6|0
1705345800000|2024-01-15 19:10:00|204.6|202.6|204.81|202.81|204.81|202.81|204.6|202.6|0
1705346100000|2024-01-15 19:15:00|204.6|202.6|204.8|202.8|204.81|202.81|204.6|202.6|0
1705346400000|2024-01-15 19:20:00|204.6|202.6|204.8|202.8|204.8|202.8|204.6|202.6|0
1705346700000|2024-01-15 19:25:00|204.6|202.6|204.8|202.8|204.8|202.8|204.39|202.39|0
1705348200000|2024-01-15 19:50:00|204.79|202.79|204.79|202.79|204.79|202.79|204.79|202.79|0
1705350300000|2024-01-15 20:25:00|204.78|202.78|204.78|202.78|204.78|202.78|204.78|202.78|0
1705351500000|2024-01-15 20:45:00|204.57|202.57|204.57|202.57|204.57|202.57|204.57|202.57|0
1705353300000|2024-01-15 21:15:00|204.67|202.47|204.66|202.46|204.67|202.47|204.66|202.46|0
1705355400000|2024-01-15 21:50:00|204.65|202.45|204.65|202.45|204.65|202.45|204.65|202.45|0
1705355700000|2024-01-15 21:55:00|204.86|202.66|204.67|202.47|204.86|202.66|204.67|202.47|0
1705356600000|2024-01-15 22:10:00|204.66|202.46|204.66|202.46|204.66|202.46|204.66|202.46|0
1705358700000|2024-01-15 22:45:00|204.65|202.45|204.65|202.45|204.65|202.45|204.65|202.45|0
1705359600000|2024-01-15 23:00:00|206.92|204.72|207.01|204.81|207.12|204.92|205.88|203.68|0
1705359900000|2024-01-15 23:05:00|207.22|205.02|206.6|204.4|207.85|205.65|206.18|203.98|0
1705360200000|2024-01-15 23:10:00|206.39|204.19|205.97|203.77|206.6|204.4|205.77|203.57|0
1705360500000|2024-01-15 23:15:00|205.77|203.57|205.56|203.36|205.97|203.77|205.35|203.15|0
1705360800000|2024-01-15 23:20:00|205.35|203.15|205.56|203.36|205.56|203.36|204.94|202.74|0
1705361100000|2024-01-15 23:25:00|205.76|203.56|207.42|205.22|207.42|205.22|205.76|203.56|0
1705361400000|2024-01-15 23:30:00|207.21|205.01|208.25|206.05|208.67|206.47|207.21|205.01|0
1705361700000|2024-01-15 23:35:00|208.05|205.85|208.04|205.84|208.46|206.26|207.84|205.64|0
1705362000000|2024-01-15 23:40:00|207.84|205.64|208.46|206.26|208.88|206.68|207.63|205.43|0
1705362300000|2024-01-15 23:45:00|208.36|206.16|208.87|206.67|208.88|206.68|208.36|206.16|0
1705362600000|2024-01-15 23:50:00|209.08|206.88|208.46|206.26|209.08|206.88|208.25|206.05|0
1705362900000|2024-01-15 23:55:00|208.66|206.46|209.08|206.88|209.29|207.09|208.46|206.26|0
1705363200000|2024-01-16 00:00:00|209.29|207.09|211.59|209.39|212.64|210.44|209.08|206.88|0
1705363500000|2024-01-16 00:05:00|211.8|209.6|212.01|209.81|212.64|210.44|211.59|209.39|0
1705363800000|2024-01-16 00:10:00|212.12|209.92|211.17|208.97|212.43|210.23|210.96|208.76|0
1705364100000|2024-01-16 00:15:00|210.96|208.76|210.54|208.34|211.17|208.97|210.33|208.13|0
1705364400000|2024-01-16 00:20:00|210.44|208.24|211.58|209.38|211.79|209.59|210.33|208.13|0
1705364700000|2024-01-16 00:25:00|211.69|209.49|212.21|210.01|212.63|210.43|211.58|209.38|0
1705365000000|2024-01-16 00:30:00|212.32|210.12|212.84|210.64|212.84|210.64|211.79|209.59|0
1705365300000|2024-01-16 00:35:00|212.74|210.54|213.05|210.85|213.05|210.85|212.42|210.22|0
1705365600000|2024-01-16 00:40:00|212.95|210.75|215.36|213.16|215.79|213.59|212.84|210.64|0
1705365900000|2024-01-16 00:45:00|215.47|213.27|213.89|211.69|215.57|213.37|213.68|211.48|0
1705366200000|2024-01-16 00:50:00|214.1|211.9|214.94|212.74|215.15|212.95|213.89|211.69|0
1705366500000|2024-01-16 00:55:00|215.05|212.85|216.84|214.64|217.05|214.85|214.73|212.53|0
1705366800000|2024-01-16 01:00:00|216.74|214.54|217.47|215.27|218.32|216.12|215.99|213.79|0
1705367100000|2024-01-16 01:05:00|217.68|215.48|217.05|214.85|217.9|215.7|216.73|214.53|0
1705367400000|2024-01-16 01:10:00|216.84|214.64|216.73|214.53|217.68|215.48|216.73|214.53|0
1705367700000|2024-01-16 01:15:00|216.62|214.42|216.41|214.21|217.05|214.85|215.99|213.79|0
1705368000000|2024-01-16 01:20:00|216.52|214.32|216.2|214|217.26|215.06|215.99|213.79|0
1705368300000|2024-01-16 01:25:00|216.1|213.9|214.09|211.89|216.41|214.21|213.88|211.68|0
1705368600000|2024-01-16 01:30:00|213.99|211.99|213.14|211.14|214.2|212.2|212.93|210.93|0
1705368900000|2024-01-16 01:35:00|213.35|211.35|213.56|211.56|213.56|211.56|211.78|209.78|0
1705369200000|2024-01-16 01:40:00|213.67|211.67|213.35|211.35|213.98|211.98|212.93|210.93|0
1705369500000|2024-01-16 01:45:00|213.25|211.25|212.93|210.93|213.56|211.56|212.72|210.72|0
1705369800000|2024-01-16 01:50:00|212.72|210.72|213.14|211.14|213.35|211.35|212.51|210.51|0
1705370100000|2024-01-16 01:55:00|213.35|211.35|213.14|211.14|213.77|211.77|212.83|210.83|0
1705370400000|2024-01-16 02:00:00|213.25|211.25|214.82|212.82|214.82|212.82|213.25|211.25|0
1705370700000|2024-01-16 02:05:00|215.03|213.03|212.92|210.92|215.03|213.03|212.71|210.71|0
1705371000000|2024-01-16 02:10:00|212.82|210.82|211.87|209.87|213.13|211.13|211.66|209.66|0
1705371300000|2024-01-16 02:15:00|211.66|209.66|212.08|210.08|212.29|210.29|211.45|209.45|0
1705371600000|2024-01-16 02:20:00|212.29|210.29|212.5|210.5|212.92|210.92|212.29|210.29|0
1705371900000|2024-01-16 02:25:00|212.71|210.71|212.71|210.71|212.92|210.92|212.29|210.29|0
1705372200000|2024-01-16 02:30:00|212.92|210.92|214.6|212.6|214.81|212.81|212.71|210.71|0
1705372500000|2024-01-16 02:35:00|214.81|212.81|214.39|212.39|214.81|212.81|213.55|211.55|0
1705372800000|2024-01-16 02:40:00|214.6|212.6|213.76|211.76|214.6|212.6|213.55|211.55|0
1705373100000|2024-01-16 02:45:00|213.97|211.97|213.75|211.75|214.39|212.39|213.54|211.54|0
1705373400000|2024-01-16 02:50:00|213.54|211.54|214.17|212.17|214.6|212.6|213.54|211.54|0
1705373700000|2024-01-16 02:55:00|214.28|212.28|213.75|211.75|214.49|212.49|213.54|211.54|0
1705374000000|2024-01-16 03:00:00|213.54|211.54|215.44|213.44|215.65|213.65|213.54|211.54|0
1705374300000|2024-01-16 03:05:00|215.23|213.23|214.8|212.8|215.44|213.44|214.59|212.59|0
1705374600000|2024-01-16 03:10:00|215.01|213.01|215.01|213.01|215.65|213.65|214.8|212.8|0
1705374900000|2024-01-16 03:15:00|215.22|213.22|215.86|213.86|215.86|213.86|215.01|213.01|0
1705375200000|2024-01-16 03:20:00|215.75|213.75|216.49|214.49|216.91|214.91|215.64|213.64|0
1705375500000|2024-01-16 03:25:00|216.7|214.7|216.49|214.49|216.7|214.7|216.07|214.07|0
1705375800000|2024-01-16 03:30:00|216.7|214.7|216.06|214.06|216.91|214.91|216.06|214.06|0
1705376100000|2024-01-16 03:35:00|216.27|214.27|216.49|214.49|217.12|215.12|215.64|213.64|0
1705376400000|2024-01-16 03:40:00|216.27|214.27|216.59|214.59|217.12|215.12|216.27|214.27|0
1705376700000|2024-01-16 03:45:00|216.7|214.7|215.43|213.43|216.7|214.7|215.43|213.43|0
1705377000000|2024-01-16 03:50:00|215.21|213.21|215|213|215.43|213.43|214.9|212.9|0
1705377300000|2024-01-16 03:55:00|215.21|213.21|215.42|213.42|215.53|213.53|214.79|212.79|0
1705377600000|2024-01-16 04:00:00|215.63|213.63|215.42|213.42|215.63|213.63|215.21|213.21|0
1705377900000|2024-01-16 04:05:00|215.21|213.21|215.63|213.63|215.63|213.63|215|213|0
1705378200000|2024-01-16 04:10:00|215.84|213.84|215.63|213.63|215.84|213.84|215.63|213.63|0
1705378500000|2024-01-16 04:15:00|215.42|213.42|214.78|212.78|215.42|213.42|214.78|212.78|0
1705378800000|2024-01-16 04:20:00|214.89|212.89|214.99|212.99|215|213|214.78|212.78|0
1705379100000|2024-01-16 04:25:00|215.2|213.2|215.84|213.84|216.05|214.05|215.1|213.1|0
1705379400000|2024-01-16 04:30:00|215.63|213.63|215.84|213.84|216.05|214.05|215.63|213.63|0
1705379700000|2024-01-16 04:35:00|216.05|214.05|216.37|214.37|216.47|214.47|215.62|213.62|0
1705380000000|2024-01-16 04:40:00|216.26|214.26|216.47|214.47|216.47|214.47|216.05|214.05|0
1705380300000|2024-01-16 04:45:00|216.26|214.26|216.04|214.04|217.1|215.1|216.04|214.04|0
1705380600000|2024-01-16 04:50:00|216.26|214.26|216.25|214.25|216.47|214.47|216.04|214.04|0
1705380900000|2024-01-16 04:55:00|215.83|213.83|215.41|213.41|216.04|214.04|215.41|213.41|0
1705381200000|2024-01-16 05:00:00|215.62|213.62|216.25|214.25|216.46|214.46|215.41|213.41|0
1705381500000|2024-01-16 05:05:00|216.46|214.46|215.4|213.4|216.46|214.46|215.4|213.4|0
1705381800000|2024-01-16 05:10:00|215.3|213.3|215.61|213.61|215.83|213.83|215.19|213.19|0
1705382100000|2024-01-16 05:15:00|215.4|213.4|215.4|213.4|215.83|213.83|215.19|213.19|0
1705382400000|2024-01-16 05:20:00|215.3|213.3|216.25|214.25|216.46|214.46|215.19|213.19|0
1705382700000|2024-01-16 05:25:00|216.46|214.46|216.03|214.03|216.46|214.46|215.82|213.82|0
1705383000000|2024-01-16 05:30:00|215.82|213.82|216.24|214.24|216.24|214.24|215.61|213.61|0
1705383300000|2024-01-16 05:35:00|216.45|214.45|216.67|214.67|216.99|214.99|216.45|214.45|0
1705383600000|2024-01-16 05:40:00|216.88|214.88|216.45|214.45|216.88|214.88|216.24|214.24|0
1705383900000|2024-01-16 05:45:00|216.24|214.24|216.45|214.45|216.66|214.66|216.14|214.14|0
1705384200000|2024-01-16 05:50:00|216.66|214.66|217.09|215.09|217.09|215.09|216.66|214.66|0
1705384500000|2024-01-16 05:55:00|217.08|215.08|218.14|216.14|218.36|216.36|217.08|215.08|0
1705384800000|2024-01-16 06:00:00|218.36|216.36|220.06|218.06|220.27|218.27|218.36|216.36|0
1705385100000|2024-01-16 06:05:00|220.27|218.27|220.27|218.27|220.7|218.7|220.06|218.06|0
1705385400000|2024-01-16 06:10:00|220.38|218.38|219.2|217.2|220.48|218.48|219.2|217.2|0
1705385700000|2024-01-16 06:15:00|218.99|216.99|218.99|216.99|219.31|217.31|218.56|216.56|0
1705386000000|2024-01-16 06:20:00|218.78|216.78|218.35|216.35|218.99|216.99|218.14|216.14|0
1705386300000|2024-01-16 06:25:00|218.56|216.56|217.71|215.71|218.56|216.56|217.71|215.71|0
1705386600000|2024-01-16 06:30:00|217.92|215.92|218.77|216.77|219.62|217.62|217.71|215.71|0
1705386900000|2024-01-16 06:35:00|218.98|216.98|218.77|216.77|218.98|216.98|218.77|216.77|0
1705387200000|2024-01-16 06:40:00|218.98|216.98|219.19|217.19|219.41|217.41|218.77|216.77|0
1705387500000|2024-01-16 06:45:00|219.41|217.41|219.19|217.19|219.83|217.83|219.19|217.19|0
1705387800000|2024-01-16 06:50:00|218.98|216.98|218.13|216.13|218.98|216.98|217.92|215.92|0
1705388100000|2024-01-16 06:55:00|218.34|216.34|217.7|215.7|218.34|216.34|217.7|215.7|0
1705388400000|2024-01-16 07:00:00|217.92|215.92|217.07|215.07|218.13|216.13|216.64|214.64|0
1705388700000|2024-01-16 07:05:00|217.49|215.49|218.76|216.76|218.76|216.76|217.07|215.07|0
1705389000000|2024-01-16 07:10:00|218.87|216.87|219.83|217.83|220.04|218.04|218.76|216.76|0
1705389300000|2024-01-16 07:15:00|220.04|218.04|219.82|217.82|220.46|218.46|219.08|217.08|0
1705389600000|2024-01-16 07:20:00|219.61|217.61|218.97|216.97|220.25|218.25|218.97|216.97|0
1705389900000|2024-01-16 07:25:00|219.18|217.18|218.76|216.76|219.4|217.4|218.33|216.33|0
1705390200000|2024-01-16 07:30:00|218.97|216.97|218.54|216.54|219.18|217.18|218.33|216.33|0
1705390500000|2024-01-16 07:35:00|218.76|216.76|217.06|215.06|218.76|216.76|217.06|215.06|0
1705390800000|2024-01-16 07:40:00|217.17|215.17|216.63|214.63|217.48|215.48|216.42|214.42|0
1705391100000|2024-01-16 07:45:00|216.42|214.42|216.63|214.63|217.06|215.06|216.21|214.21|0
1705391400000|2024-01-16 07:50:00|216.53|214.53|216.84|214.84|216.84|214.84|215.89|213.89|0
1705391700000|2024-01-16 07:55:00|216.95|214.95|218.01|216.01|218.11|216.11|216.63|214.63|0
1705392000000|2024-01-16 08:00:00|218.54|216.54|226.23|224.23|227.1|225.1|218.54|216.54|0
1705392300000|2024-01-16 08:05:00|226.45|224.45|225.16|223.16|226.66|224.66|224.3|222.3|0
1705392600000|2024-01-16 08:10:00|225.27|223.27|227.09|225.09|227.52|225.52|225.16|223.16|0
1705392900000|2024-01-16 08:15:00|226.66|224.66|226.56|224.56|227.74|225.74|225.59|223.59|0
1705393200000|2024-01-16 08:20:00|226.77|224.77|223.22|221.22|227.74|225.74|222.58|220.58|0
1705393500000|2024-01-16 08:25:00|223.01|221.01|226.23|224.23|226.23|224.23|222.8|220.8|0
1705393800000|2024-01-16 08:30:00|226.01|224.01|225.58|223.58|226.01|224.01|223.65|221.65|0
1705394100000|2024-01-16 08:35:00|226.01|224.01|223.22|221.22|226.44|224.44|223.01|221.01|0
1705394400000|2024-01-16 08:40:00|223.33|221.33|225.58|223.58|226.01|224.01|223.22|221.22|0
1705394700000|2024-01-16 08:45:00|225.36|223.36|221.72|219.72|225.36|223.36|221.72|219.72|0
1705395000000|2024-01-16 08:50:00|221.51|219.51|223.11|221.11|224.07|222.07|221.51|219.51|0
1705395300000|2024-01-16 08:55:00|223.22|221.22|223.64|221.64|224.5|222.5|223|221|0
1705395600000|2024-01-16 09:00:00|223.22|221.22|221.29|219.29|223.22|221.22|220.65|218.65|0
1705395900000|2024-01-16 09:05:00|221.5|219.5|221.5|219.5|223|221|221.08|219.08|0
1705396200000|2024-01-16 09:10:00|221.61|219.61|221.07|219.07|222.36|220.36|220.86|218.86|0
1705396500000|2024-01-16 09:15:00|220.86|218.86|221.5|219.5|223|221|220.65|218.65|0
1705396800000|2024-01-16 09:20:00|221.29|219.29|223.96|221.96|224.28|222.28|220.65|218.65|0
1705397100000|2024-01-16 09:25:00|224.07|222.07|225.14|223.14|225.57|223.57|223.42|221.42|0
1705397400000|2024-01-16 09:30:00|225.04|223.04|221.5|219.5|225.57|223.57|221.5|219.5|0
1705397700000|2024-01-16 09:35:00|221.61|219.61|221.49|219.49|222.56|220.56|221.07|219.07|0
1705398000000|2024-01-16 09:40:00|221.71|219.71|222.35|220.35|222.99|220.99|221.49|219.49|0
1705398300000|2024-01-16 09:45:00|222.25|220.25|224.27|222.27|224.7|222.7|221.71|219.71|0
1705398600000|2024-01-16 09:50:00|224.49|222.49|221.7|219.7|224.92|222.92|221.49|219.49|0
1705398900000|2024-01-16 09:55:00|221.82|219.82|222.77|220.77|223.42|221.42|221.7|219.7|0
1705399200000|2024-01-16 10:00:00|222.99|220.99|223.84|221.84|224.92|222.92|222.34|220.34|0
1705399500000|2024-01-16 10:05:00|223.95|221.95|224.48|222.48|224.7|222.7|223.41|221.41|0
1705399800000|2024-01-16 10:10:00|224.27|222.27|224.91|222.91|225.77|223.77|224.05|222.05|0
1705400100000|2024-01-16 10:15:00|224.7|222.7|226.2|224.2|226.96|224.96|224.27|222.27|0
1705400400000|2024-01-16 10:20:00|226.42|224.42|225.77|223.77|226.42|224.42|225.13|223.13|0
1705400700000|2024-01-16 10:25:00|225.34|223.34|226.63|224.63|226.96|224.96|224.05|222.05|0
1705401000000|2024-01-16 10:30:00|226.74|224.74|226.84|224.84|228.35|226.35|226.74|224.74|0
1705401300000|2024-01-16 10:35:00|227.06|225.06|224.05|222.05|227.06|225.06|224.05|222.05|0
1705401600000|2024-01-16 10:40:00|223.83|221.83|224.69|222.69|225.12|223.12|223.62|221.62|0
1705401900000|2024-01-16 10:45:00|224.9|222.9|224.9|222.9|225.76|223.76|224.05|222.05|0
1705402200000|2024-01-16 10:50:00|224.8|222.8|226.19|224.19|226.19|224.19|224.69|222.69|0
1705402500000|2024-01-16 10:55:00|226.41|224.41|225.76|223.76|226.84|224.84|225.76|223.76|0
1705402800000|2024-01-16 11:00:00|225.98|223.98|225.97|223.97|226.19|224.19|224.69|222.69|0
1705403100000|2024-01-16 11:05:00|226.19|224.19|225.11|223.11|226.19|224.19|224.04|222.04|0
1705403400000|2024-01-16 11:10:00|225.23|223.23|224.68|222.68|225.33|223.33|224.15|222.15|0
1705403700000|2024-01-16 11:15:00|224.47|222.47|223.82|221.82|224.68|222.68|223.4|221.4|0
1705404000000|2024-01-16 11:20:00|223.61|221.61|224.04|222.04|225.11|223.11|223.39|221.39|0
1705404300000|2024-01-16 11:25:00|224.25|222.25|222.86|220.86|224.25|222.25|222.54|220.54|0
1705404600000|2024-01-16 11:30:00|222.75|220.75|223.39|221.39|223.61|221.61|221.89|219.89|0
1705404900000|2024-01-16 11:35:00|223.18|221.18|222.96|220.96|223.93|221.93|222.53|220.53|0
1705405200000|2024-01-16 11:40:00|222.75|220.75|222.53|220.53|223.39|221.39|222.32|220.32|0
1705405500000|2024-01-16 11:45:00|222.75|220.75|220.82|218.82|222.75|220.75|220.39|218.39|0
1705405800000|2024-01-16 11:50:00|220.39|218.39|217.63|215.63|220.61|218.61|217.42|215.42|0
1705406100000|2024-01-16 11:55:00|217.84|215.84|218.05|216.05|218.26|216.26|217.2|215.2|0
1705406400000|2024-01-16 12:00:00|217.95|215.95|218.69|216.69|218.9|216.9|217.84|215.84|0
1705406700000|2024-01-16 12:05:00|218.47|216.47|217.41|215.41|218.9|216.9|217.41|215.41|0
1705407000000|2024-01-16 12:10:00|217.2|215.2|218.68|216.68|218.8|216.8|217.2|215.2|0
1705407300000|2024-01-16 12:15:00|218.9|216.9|219.53|217.53|219.75|217.75|218.05|216.05|0
1705407600000|2024-01-16 12:20:00|219.75|217.75|220.17|218.17|221.24|219.24|219.32|217.32|0
1705407900000|2024-01-16 12:25:00|220.07|218.07|217.19|215.19|220.17|218.17|216.98|214.98|0
1705408200000|2024-01-16 12:30:00|216.98|214.98|218.25|216.25|218.47|216.47|216.77|214.77|0
1705408500000|2024-01-16 12:35:00|218.47|216.47|214.86|212.86|218.68|216.68|214.23|212.23|0
1705408800000|2024-01-16 12:40:00|214.44|212.44|214.86|212.86|215.92|213.92|213.39|211.39|0
1705409100000|2024-01-16 12:45:00|214.65|212.65|212.33|210.33|215.07|213.07|212.33|210.33|0
1705409400000|2024-01-16 12:50:00|212.54|210.54|213.17|211.17|213.59|211.59|212.12|210.12|0
1705409700000|2024-01-16 12:55:00|213.38|211.38|213.17|211.17|214.01|212.01|213.17|211.17|0
1705410000000|2024-01-16 13:00:00|213.38|211.38|214.65|212.65|214.65|212.65|212.54|210.54|0
1705410300000|2024-01-16 13:05:00|214.86|212.86|214.22|212.22|215.07|213.07|213.38|211.38|0
1705410600000|2024-01-16 13:10:00|214.01|212.01|217.08|215.08|217.18|215.18|213.8|211.8|0
1705410900000|2024-01-16 13:15:00|216.76|214.76|218.03|216.03|218.03|216.03|216.12|214.12|0
1705411200000|2024-01-16 13:20:00|217.61|215.61|220.16|218.16|220.16|218.16|217.61|215.61|0
1705411500000|2024-01-16 13:25:00|220.37|218.37|218.67|216.67|221.44|219.44|218.03|216.03|0
1705411800000|2024-01-16 13:30:00|218.56|216.56|213.58|211.58|218.56|216.56|212.32|210.32|0
1705412100000|2024-01-16 13:35:00|213.16|211.16|212.32|210.32|214.43|212.43|212.32|210.32|0
1705412400000|2024-01-16 13:40:00|212.53|210.53|214.53|212.53|214.64|212.64|211.69|209.69|0
1705412700000|2024-01-16 13:45:00|214.21|212.21|216.75|214.75|217.92|215.92|214.21|212.21|0
1705413000000|2024-01-16 13:50:00|216.96|214.96|218.98|216.98|220.15|218.15|216.75|214.75|0
1705413300000|2024-01-16 13:55:00|219.2|217.2|219.93|217.93|220.36|218.36|219.08|217.08|0
1705413600000|2024-01-16 14:00:00|219.72|217.72|220.79|218.79|221|219|218.66|216.66|0
1705413900000|2024-01-16 14:05:00|221|219|219.51|217.51|221.64|219.64|219.51|217.51|0
1705414200000|2024-01-16 14:10:00|219.93|217.93|218.44|216.44|220.36|218.36|218.44|216.44|0
1705414500000|2024-01-16 14:15:00|218.23|216.23|219.72|217.72|220.14|218.14|218.02|216.02|0
1705414800000|2024-01-16 14:20:00|219.93|217.93|218.65|216.65|220.36|218.36|217.8|215.8|0
1705415100000|2024-01-16 14:25:00|218.44|216.44|214.62|212.62|218.86|216.86|213.99|211.99|0
1705415400000|2024-01-16 14:30:00|214.83|212.83|215.04|213.04|218.01|216.01|211.46|209.46|0
1705415700000|2024-01-16 14:35:00|215.47|213.47|219.92|217.92|221.42|219.42|214.2|212.2|0
1705416000000|2024-01-16 14:40:00|219.5|217.5|223.77|221.77|224.63|222.63|219.5|217.5|0
1705416300000|2024-01-16 14:45:00|224.85|222.85|226.14|224.14|227|225|223.34|221.34|0
1705416600000|2024-01-16 14:50:00|225.49|223.49|226.13|224.13|229.81|227.81|225.49|223.49|0
1705416900000|2024-01-16 14:55:00|225.92|223.92|220.99|218.99|226.13|224.13|220.99|218.99|0
1705417200000|2024-01-16 15:00:00|220.56|218.56|222.91|220.91|222.91|220.91|218|216|0
1705417500000|2024-01-16 15:05:00|222.48|220.48|218.85|216.85|223.77|221.77|218.85|216.85|0
1705417800000|2024-01-16 15:10:00|219.07|217.07|216.09|214.09|219.49|217.49|214.82|212.82|0
1705418100000|2024-01-16 15:15:00|215.88|213.88|212.92|210.92|217.15|215.15|212.5|210.5|0
1705418400000|2024-01-16 15:20:00|213.13|211.13|206.85|204.85|213.13|211.13|206.85|204.85|0
1705418700000|2024-01-16 15:25:00|206.64|204.64|208.1|206.1|209.14|207.14|205.81|203.81|0
1705419000000|2024-01-16 15:30:00|208.72|206.72|206.22|204.22|208.72|206.72|206.22|204.22|0
1705419300000|2024-01-16 15:35:00|206.43|204.43|206.64|204.64|211.24|209.24|205.81|203.81|0
1705419600000|2024-01-16 15:40:00|206.43|204.43|205.39|203.39|206.84|204.84|203.52|201.52|0
1705419900000|2024-01-16 15:45:00|205.18|203.18|204.35|202.35|205.6|203.6|203.52|201.52|0
1705420200000|2024-01-16 15:50:00|204.14|202.14|204.14|202.14|206.63|204.63|203.31|201.31|0
1705420500000|2024-01-16 15:55:00|204.35|202.35|206.22|204.22|206.42|204.42|203.31|201.31|0
1705420800000|2024-01-16 16:00:00|206.42|204.42|214.6|212.6|219.48|217.48|206.22|204.22|0
1705421100000|2024-01-16 16:05:00|215.02|213.02|213.54|211.54|216.08|214.08|208.92|206.92|0
1705421400000|2024-01-16 16:10:00|213.33|211.33|211.86|209.86|217.99|215.99|211.02|209.02|0
1705421700000|2024-01-16 16:15:00|212.28|210.28|209.13|207.13|213.75|211.75|207.04|205.04|0
1705422000000|2024-01-16 16:20:00|208.08|206.08|205.38|203.38|209.34|207.34|203.51|201.51|0
1705422300000|2024-01-16 16:25:00|204.96|202.96|208.82|206.82|208.82|206.82|204.55|202.55|0
1705422600000|2024-01-16 16:30:00|208.92|206.92|204.54|202.54|208.92|206.92|204.54|202.54|0
1705422900000|2024-01-16 16:35:00|204.75|202.75|207.66|205.66|210.38|208.38|204.54|202.54|0
1705423200000|2024-01-16 16:40:00|207.87|205.87|208.5|206.5|209.96|207.96|207.04|205.04|0
1705423500000|2024-01-16 16:45:00|208.7|206.7|210.17|208.17|211.85|209.85|208.08|206.08|0
1705423800000|2024-01-16 16:50:00|210.59|208.59|213.74|211.74|213.74|211.74|209.12|207.12|0
1705424100000|2024-01-16 16:55:00|213.53|211.53|214.16|212.16|216.06|214.06|211.85|209.85|0
1705424400000|2024-01-16 17:00:00|214.37|212.37|218.18|216.18|218.61|216.61|213.11|211.11|0
1705424700000|2024-01-16 17:05:00|217.97|215.97|219.67|217.67|220.53|218.53|216.91|214.91|0
1705425000000|2024-01-16 17:10:00|219.46|217.46|219.03|217.03|220.53|218.53|217.33|215.33|0
1705425300000|2024-01-16 17:15:00|219.46|217.46|219.67|217.67|219.67|217.67|217.02|215.02|0
1705425600000|2024-01-16 17:20:00|219.46|217.46|217.54|215.54|219.46|217.46|216.27|214.27|0
1705425900000|2024-01-16 17:25:00|217.12|215.12|221.59|219.59|221.8|219.8|217.12|215.12|0
1705426200000|2024-01-16 17:30:00|221.49|219.49|223.52|221.52|224.37|222.37|221.38|219.38|0
1705426500000|2024-01-16 17:35:00|223.73|221.73|220.31|218.31|223.84|221.84|219.35|217.35|0
1705426800000|2024-01-16 17:40:00|220.52|218.52|221.59|219.59|221.59|219.59|219.24|217.24|0
1705427100000|2024-01-16 17:45:00|221.8|219.8|224.16|222.16|224.37|222.37|220.52|218.52|0
1705427400000|2024-01-16 17:50:00|224.27|222.27|223.3|221.3|224.59|222.59|221.37|219.37|0
1705427700000|2024-01-16 17:55:00|223.08|221.08|225.66|223.66|225.87|223.87|222.44|220.44|0
1705428000000|2024-01-16 18:00:00|226.52|224.52|223.72|221.72|226.52|224.52|223.72|221.72|0
1705428300000|2024-01-16 18:05:00|223.94|221.94|223.08|221.08|224.37|222.37|222.22|220.22|0
1705428600000|2024-01-16 18:10:00|222.65|220.65|221.15|219.15|223.51|221.51|221.15|219.15|0
1705428900000|2024-01-16 18:15:00|221.26|219.26|217.32|215.32|221.26|219.26|214.99|212.99|0
1705429200000|2024-01-16 18:20:00|217.53|215.53|219.65|217.65|221.36|219.36|217.1|215.1|0
1705429500000|2024-01-16 18:25:00|219.44|217.44|216.46|214.46|220.51|218.51|216.46|214.46|0
1705429800000|2024-01-16 18:30:00|216.25|214.25|215.4|213.4|216.89|214.89|214.77|212.77|0
1705430100000|2024-01-16 18:35:00|215.62|213.62|220.29|218.29|220.72|218.72|215.62|213.62|0
1705430400000|2024-01-16 18:40:00|220.5|218.5|222.43|220.43|222.64|220.64|219.65|217.65|0
1705430700000|2024-01-16 18:45:00|222.64|220.64|223.07|221.07|223.93|221.93|222.21|220.21|0
1705431000000|2024-01-16 18:50:00|223.28|221.28|225.86|223.86|226.94|224.94|222.85|220.85|0
1705431300000|2024-01-16 18:55:00|226.08|224.08|224.35|222.35|226.72|224.72|223.92|221.92|0
1705431600000|2024-01-16 19:00:00|224.78|222.78|227.58|225.58|227.58|225.58|223.49|221.49|0
1705431900000|2024-01-16 19:05:00|228.01|226.01|228.01|226.01|228.23|226.23|224.78|222.78|0
1705432200000|2024-01-16 19:10:00|227.8|225.8|230.18|228.18|231.26|229.26|227.58|225.58|0
1705432500000|2024-01-16 19:15:00|230.61|228.61|233|231|233.22|231.22|229.96|227.96|0
1705432800000|2024-01-16 19:20:00|232.56|230.56|229.96|227.96|232.78|230.78|229.52|227.52|0
1705433100000|2024-01-16 19:25:00|229.74|227.74|228.66|226.66|229.96|227.96|226.5|224.5|0
1705433400000|2024-01-16 19:30:00|228.44|226.44|227.14|225.14|230.61|228.61|227.14|225.14|0
1705433700000|2024-01-16 19:35:00|227.36|225.36|227.79|225.79|228.65|226.65|226.71|224.71|0
1705434000000|2024-01-16 19:40:00|227.57|225.57|227.14|225.14|228.65|226.65|226.71|224.71|0
1705434300000|2024-01-16 19:45:00|226.93|224.93|223.27|221.27|227.36|225.36|222.62|220.62|0
1705434600000|2024-01-16 19:50:00|223.48|221.48|223.27|221.27|223.91|221.91|221.98|219.98|0
1705434900000|2024-01-16 19:55:00|223.48|221.48|222.41|220.41|223.48|221.48|221.98|219.98|0
1705435200000|2024-01-16 20:00:00|222.62|220.62|223.05|221.05|223.69|221.69|220.91|218.91|0
1705435500000|2024-01-16 20:05:00|223.26|221.26|222.62|220.62|223.69|221.69|221.76|219.76|0
1705435800000|2024-01-16 20:10:00|222.41|220.41|223.9|221.9|224.12|222.12|220.8|218.8|0
1705436100000|2024-01-16 20:15:00|224.12|222.12|221.55|219.55|224.12|222.12|221.55|219.55|0
1705436400000|2024-01-16 20:20:00|221.76|219.76|223.69|221.69|224.12|222.12|221.12|219.12|0
1705436700000|2024-01-16 20:25:00|223.8|221.8|224.76|222.76|225.41|223.41|222.62|220.62|0
1705437000000|2024-01-16 20:30:00|224.55|222.55|226.05|224.05|226.7|224.7|223.69|221.69|0
1705437300000|2024-01-16 20:35:00|226.38|224.38|224.76|222.76|226.7|224.7|224.11|222.11|0
1705437600000|2024-01-16 20:40:00|224.97|222.97|223.9|221.9|226.05|224.05|223.58|221.58|0
1705437900000|2024-01-16 20:45:00|223.68|221.68|223.9|221.9|225.62|223.62|221.97|219.97|0
1705438200000|2024-01-16 20:50:00|223.47|221.47|220.47|218.47|224.11|222.11|220.26|218.26|0
1705438500000|2024-01-16 20:55:00|220.68|218.68|217.91|215.91|221.11|219.11|216.21|214.21|0
1705438800000|2024-01-16 21:00:00|216.64|214.64|217.49|215.49|217.7|215.7|215.37|213.37|0
1705439100000|2024-01-16 21:05:00|217.7|215.7|216|214|217.7|215.7|216|214|0
1705439400000|2024-01-16 21:10:00|215.79|213.79|216.85|214.85|216.85|214.85|215.79|213.79|0
1705439700000|2024-01-16 21:15:00|216.52|214.32|216.94|214.74|216.94|214.74|216.31|214.11|0
1705440000000|2024-01-16 21:20:00|216.73|214.53|216.09|213.89|216.73|214.53|216.09|213.89|0
1705440300000|2024-01-16 21:25:00|216.2|214|215.88|213.68|216.31|214.11|215.88|213.68|0
1705440600000|2024-01-16 21:30:00|215.67|213.47|216.52|214.32|216.52|214.32|215.67|213.47|0
1705440900000|2024-01-16 21:35:00|216.73|214.53|216.73|214.53|216.73|214.53|216.51|214.31|0
1705441200000|2024-01-16 21:40:00|216.84|214.64|216.73|214.53|216.94|214.74|216.3|214.1|0
1705441500000|2024-01-16 21:45:00|216.62|214.42|216.51|214.31|216.73|214.53|216.3|214.1|0
1705441800000|2024-01-16 21:50:00|216.3|214.1|215.66|213.46|216.41|214.21|215.24|213.04|0
1705442100000|2024-01-16 21:55:00|215.88|213.68|216.33|214.13|216.41|214.21|215.87|213.67|0
1705442400000|2024-01-16 22:00:00|216.27|214.07|216.39|214.19|216.42|214.22|216.17|213.97|0
1705442700000|2024-01-16 22:05:00|216.46|214.26|216.42|214.22|216.46|214.26|216.42|214.22|0
1705443000000|2024-01-16 22:10:00|216.29|214.09|216.57|214.37|216.57|214.37|216.29|214.09|0
1705443300000|2024-01-16 22:15:00|216.64|214.44|216.7|214.5|217.07|214.87|216.64|214.44|0
1705443600000|2024-01-16 22:20:00|216.51|214.31|216.57|214.37|216.57|214.37|216.51|214.31|0
1705443900000|2024-01-16 22:25:00|216.7|214.5|216.45|214.25|216.73|214.53|216.2|214|0
1705444200000|2024-01-16 22:30:00|216.48|214.28|216.64|214.44|216.64|214.44|216.45|214.25|0
1705444500000|2024-01-16 22:35:00|216.45|214.25|216.47|214.27|216.73|214.53|216.32|214.12|0
1705444800000|2024-01-16 22:40:00|216.6|214.4|216.63|214.43|216.63|214.43|216.6|214.4|0
1705445100000|2024-01-16 22:45:00|216.69|214.49|216.66|214.46|216.73|214.53|216.66|214.46|0
1705445400000|2024-01-16 22:50:00|216.63|214.43|216.6|214.4|216.63|214.43|216.6|214.4|0
1705445700000|2024-01-16 22:55:00|216.38|214.18|216.5|214.3|216.5|214.3|216.35|214.15|0
1705446000000|2024-01-16 23:00:00|215.97|213.77|216.49|214.29|216.92|214.72|215.54|213.34|0
1705446300000|2024-01-16 23:05:00|216.7|214.5|216.28|214.08|217.34|215.14|216.28|214.08|0
1705446600000|2024-01-16 23:10:00|216.07|213.87|216.7|214.5|216.7|214.5|215.64|213.44|0
1705446900000|2024-01-16 23:15:00|216.91|214.71|216.7|214.5|217.13|214.93|216.7|214.5|0
1705447200000|2024-01-16 23:20:00|216.49|214.29|216.06|213.86|216.49|214.29|216.06|213.86|0
1705447500000|2024-01-16 23:25:00|216.17|213.97|215.85|213.65|216.27|214.07|215.85|213.65|0
1705447800000|2024-01-16 23:30:00|216.06|213.86|216.48|214.28|216.49|214.29|215.85|213.65|0
1705448100000|2024-01-16 23:35:00|216.27|214.07|216.7|214.5|216.7|214.5|216.27|214.07|0
1705448400000|2024-01-16 23:40:00|216.91|214.71|217.54|215.34|217.54|215.34|216.91|214.71|0
1705448700000|2024-01-16 23:45:00|217.76|215.56|216.91|214.71|217.76|215.56|216.91|214.71|0
1705449000000|2024-01-16 23:50:00|216.69|214.49|215.42|213.22|216.69|214.49|215.42|213.22|0
1705449300000|2024-01-16 23:55:00|215.32|213.12|215.63|213.43|215.95|213.75|215.32|213.12|0
1705449600000|2024-01-17 00:00:00|215.84|213.64|217.11|214.91|217.11|214.91|215.42|213.22|0
1705449900000|2024-01-17 00:05:00|217.01|214.81|216.9|214.7|217.54|215.34|216.26|214.06|0
1705450200000|2024-01-17 00:10:00|216.69|214.49|216.69|214.49|217.32|215.12|216.26|214.06|0
1705450500000|2024-01-17 00:15:00|216.9|214.7|218.6|216.4|219.02|216.82|216.9|214.7|0
1705450800000|2024-01-17 00:20:00|218.81|216.61|217.53|215.33|218.81|216.61|217.32|215.12|0
1705451100000|2024-01-17 00:25:00|217.75|215.55|218.17|215.97|218.38|216.18|216.9|214.7|0
1705451400000|2024-01-17 00:30:00|217.96|215.76|218.17|215.97|218.6|216.4|217.96|215.76|0
1705451700000|2024-01-17 00:35:00|218.38|216.18|218.81|216.61|218.92|216.72|218.38|216.18|0
1705452000000|2024-01-17 00:40:00|218.59|216.39|219.44|217.24|220.08|217.88|218.59|216.39|0
1705452300000|2024-01-17 00:45:00|219.55|217.35|219.66|217.46|219.87|217.67|219.44|217.24|0
1705452600000|2024-01-17 00:50:00|219.44|217.24|218.16|215.96|219.66|217.46|218.16|215.96|0
1705452900000|2024-01-17 00:55:00|218.38|216.18|218.8|216.6|219.01|216.81|218.16|215.96|0
1705453200000|2024-01-17 01:00:00|218.91|216.71|219.23|217.03|219.87|217.67|218.49|216.29|0
1705453500000|2024-01-17 01:05:00|219.34|217.14|219.86|217.66|220.29|218.09|219.34|217.14|0
1705453800000|2024-01-17 01:10:00|219.65|217.45|219.86|217.66|220.29|218.09|219.55|217.35|0
1705454100000|2024-01-17 01:15:00|219.65|217.45|218.8|216.6|219.65|217.45|218.8|216.6|0
1705454400000|2024-01-17 01:20:00|218.91|216.71|219.33|217.13|219.43|217.23|218.8|216.6|0
1705454700000|2024-01-17 01:25:00|219.22|217.02|219.22|217.02|219.65|217.45|219.01|216.81|0
1705455000000|2024-01-17 01:30:00|219.33|217.33|218.69|216.69|219.33|217.33|218.59|216.59|0
1705455300000|2024-01-17 01:35:00|218.9|216.9|219.97|217.97|219.97|217.97|218.48|216.48|0
1705455600000|2024-01-17 01:40:00|220.18|218.18|221.58|219.58|221.79|219.79|219.97|217.97|0
1705455900000|2024-01-17 01:45:00|221.68|219.68|221.04|219.04|221.89|219.89|220.82|218.82|0
1705456200000|2024-01-17 01:50:00|220.82|218.82|221.03|219.03|221.04|219.04|220.61|218.61|0
1705456500000|2024-01-17 01:55:00|220.82|218.82|220.39|218.39|221.03|219.03|220.39|218.39|0
1705456800000|2024-01-17 02:00:00|220.18|218.18|220.6|218.6|220.82|218.82|219.96|217.96|0
1705457100000|2024-01-17 02:05:00|220.82|218.82|220.18|218.18|220.82|218.82|219.96|217.96|0
1705457400000|2024-01-17 02:10:00|219.96|217.96|220.82|218.82|220.82|218.82|219.96|217.96|0
1705457700000|2024-01-17 02:15:00|221.03|219.03|221.46|219.46|221.46|219.46|220.6|218.6|0
1705458000000|2024-01-17 02:20:00|221.88|219.88|222.85|220.85|223.17|221.17|221.67|219.67|0
1705458300000|2024-01-17 02:25:00|222.95|220.95|222.1|220.1|223.17|221.17|222.1|220.1|0
1705458600000|2024-01-17 02:30:00|222.31|220.31|222.74|220.74|223.38|221.38|222.31|220.31|0
1705458900000|2024-01-17 02:35:00|222.95|220.95|223.38|221.38|223.38|221.38|222.74|220.74|0
1705459200000|2024-01-17 02:40:00|223.17|221.17|223.38|221.38|223.59|221.59|222.74|220.74|0
1705459500000|2024-01-17 02:45:00|223.16|221.16|222.95|220.95|223.38|221.38|222.95|220.95|0
1705459800000|2024-01-17 02:50:00|223.06|221.06|222.95|220.95|223.16|221.16|222.73|220.73|0
1705460100000|2024-01-17 02:55:00|223.16|221.16|224.02|222.02|224.02|222.02|222.95|220.95|0
1705460400000|2024-01-17 03:00:00|224.13|222.13|224.23|222.23|224.66|222.66|223.8|221.8|0
1705460700000|2024-01-17 03:05:00|224.02|222.02|223.8|221.8|224.23|222.23|223.59|221.59|0
1705461000000|2024-01-17 03:10:00|223.91|221.91|223.8|221.8|224.23|222.23|223.48|221.48|0
1705461300000|2024-01-17 03:15:00|224.02|222.02|224.44|222.44|224.44|222.44|223.8|221.8|0
1705461600000|2024-01-17 03:20:00|224.66|222.66|224.87|222.87|225.09|223.09|224.66|222.66|0
1705461900000|2024-01-17 03:25:00|224.77|222.77|225.09|223.09|225.52|223.52|224.44|222.44|0
1705462200000|2024-01-17 03:30:00|224.98|222.98|225.52|223.52|225.52|223.52|224.98|222.98|0
1705462500000|2024-01-17 03:35:00|225.95|223.95|224.65|222.65|225.95|223.95|224.44|222.44|0
1705462800000|2024-01-17 03:40:00|224.22|222.22|224.44|222.44|224.65|222.65|224.22|222.22|0
1705463100000|2024-01-17 03:45:00|224.33|222.33|225.08|223.08|225.08|223.08|224.22|222.22|0
1705463400000|2024-01-17 03:50:00|224.87|222.87|226.81|224.81|227.78|225.78|224.87|222.87|0
1705463700000|2024-01-17 03:55:00|226.59|224.59|227.67|225.67|227.89|225.89|226.49|224.49|0
1705464000000|2024-01-17 04:00:00|227.89|225.89|227.67|225.67|227.89|225.89|227.02|225.02|0
1705464300000|2024-01-17 04:05:00|227.56|225.56|225.51|223.51|227.56|225.56|225.51|223.51|0
1705464600000|2024-01-17 04:10:00|225.72|223.72|224.86|222.86|225.72|223.72|224.86|222.86|0
1705464900000|2024-01-17 04:15:00|224.97|222.97|225.94|223.94|225.94|223.94|224.86|222.86|0
1705465200000|2024-01-17 04:20:00|225.72|223.72|226.15|224.15|226.37|224.37|225.72|223.72|0
1705465500000|2024-01-17 04:25:00|225.94|223.94|225.5|223.5|226.15|224.15|225.5|223.5|0
1705465800000|2024-01-17 04:30:00|225.29|223.29|225.5|223.5|225.5|223.5|225.07|223.07|0
1705466100000|2024-01-17 04:35:00|225.72|223.72|224.54|222.54|225.72|223.72|224.54|222.54|0
1705466400000|2024-01-17 04:40:00|224.42|222.42|224.85|222.85|224.85|222.85|224.42|222.42|0
1705466700000|2024-01-17 04:45:00|224.75|222.75|223.78|221.78|224.85|222.85|223.56|221.56|0
1705467000000|2024-01-17 04:50:00|223.67|221.67|223.99|221.99|224.42|222.42|223.56|221.56|0
1705467300000|2024-01-17 04:55:00|224.21|222.21|224.42|222.42|225.07|223.07|223.99|221.99|0
1705467600000|2024-01-17 05:00:00|224.63|222.63|225.5|223.5|225.5|223.5|224.63|222.63|0
1705467900000|2024-01-17 05:05:00|225.71|223.71|226.36|224.36|226.36|224.36|225.28|223.28|0
1705468200000|2024-01-17 05:10:00|226.14|224.14|226.79|224.79|227|225|226.14|224.14|0
1705468500000|2024-01-17 05:15:00|226.9|224.9|227.43|225.43|227.87|225.87|226.9|224.9|0
1705468800000|2024-01-17 05:20:00|227.65|225.65|226.78|224.78|227.65|225.65|226.78|224.78|0
1705469100000|2024-01-17 05:25:00|226.57|224.57|227|225|227.22|225.22|226.57|224.57|0
1705469400000|2024-01-17 05:30:00|227.22|225.22|227.65|225.65|227.86|225.86|226.78|224.78|0
1705469700000|2024-01-17 05:35:00|227.43|225.43|227.21|225.21|227.65|225.65|226.57|224.57|0
1705470000000|2024-01-17 05:40:00|227.43|225.43|226.78|224.78|227.43|225.43|226.78|224.78|0
1705470300000|2024-01-17 05:45:00|227|225|227.64|225.64|227.86|225.86|226.78|224.78|0
1705470600000|2024-01-17 05:50:00|227.43|225.43|228.94|226.94|228.94|226.94|227.21|225.21|0
1705470900000|2024-01-17 05:55:00|228.72|226.72|228.94|226.94|228.94|226.94|228.51|226.51|0
1705471200000|2024-01-17 06:00:00|228.72|226.72|228.72|226.72|229.05|227.05|228.51|226.51|0
1705471500000|2024-01-17 06:05:00|228.5|226.5|231.98|229.98|231.98|229.98|228.29|226.29|0
1705471800000|2024-01-17 06:10:00|231.76|229.76|235.69|233.69|237|235|231.76|229.76|0
1705472100000|2024-01-17 06:15:00|235.47|233.47|233.72|231.72|236.12|234.12|233.72|231.72|0
1705472400000|2024-01-17 06:20:00|233.94|231.94|233.94|231.94|235.03|233.03|233.5|231.5|0
1705472700000|2024-01-17 06:25:00|234.15|232.15|234.37|232.37|235.25|233.25|233.72|231.72|0
1705473000000|2024-01-17 06:30:00|234.48|232.48|234.15|232.15|235.46|233.46|233.72|231.72|0
1705473300000|2024-01-17 06:35:00|234.27|232.27|236.89|234.89|236.89|234.89|233.83|231.83|0
1705473600000|2024-01-17 06:40:00|236.78|234.78|235.9|233.9|237|235|235.02|233.02|0
1705473900000|2024-01-17 06:45:00|235.68|233.68|235.24|233.24|236.34|234.34|235.02|233.02|0
1705474200000|2024-01-17 06:50:00|235.46|233.46|234.92|232.92|235.9|233.9|233.93|231.93|0
1705474500000|2024-01-17 06:55:00|235.02|233.02|236.11|234.11|236.11|234.11|234.58|232.58|0
1705474800000|2024-01-17 07:00:00|235.9|233.9|236.33|234.33|236.99|234.99|235.02|233.02|0
1705475100000|2024-01-17 07:05:00|236.11|234.11|236.33|234.33|236.99|234.99|235.89|233.89|0
1705475400000|2024-01-17 07:10:00|236.11|234.11|237.32|235.32|238.74|236.74|235.89|233.89|0
1705475700000|2024-01-17 07:15:00|237.43|235.43|238.08|236.08|239.62|237.62|236.99|234.99|0
1705476000000|2024-01-17 07:20:00|238.52|236.52|238.3|236.3|239.18|237.18|237.64|235.64|0
1705476300000|2024-01-17 07:25:00|238.2|236.2|239.84|237.84|240.5|238.5|238.08|236.08|0
1705476600000|2024-01-17 07:30:00|239.96|237.96|238.74|236.74|240.84|238.84|238.3|236.3|0
1705476900000|2024-01-17 07:35:00|238.52|236.52|238.08|236.08|239.62|237.62|237.64|235.64|0
1705477200000|2024-01-17 07:40:00|237.86|235.86|240.5|238.5|240.5|238.5|237.86|235.86|0
1705477500000|2024-01-17 07:45:00|240.61|238.61|238.74|236.74|240.61|238.61|238.08|236.08|0
1705477800000|2024-01-17 07:50:00|238.96|236.96|237.86|235.86|239.62|237.62|237.64|235.64|0
1705478100000|2024-01-17 07:55:00|237.64|235.64|236.54|234.54|237.86|235.86|235.44|233.44|0
1705478400000|2024-01-17 08:00:00|236.76|234.76|236.1|234.1|238.07|236.07|235.88|233.88|0
1705478700000|2024-01-17 08:05:00|236.32|234.32|238.73|236.73|239.17|237.17|235.88|233.88|0
1705479000000|2024-01-17 08:10:00|238.95|236.95|237.85|235.85|239.17|237.17|236.32|234.32|0
1705479300000|2024-01-17 08:15:00|237.63|235.63|235.22|233.22|238.41|236.41|235.22|233.22|0
1705479600000|2024-01-17 08:20:00|235.44|233.44|235.66|233.66|236.53|234.53|235.22|233.22|0
1705479900000|2024-01-17 08:25:00|235.88|233.88|234.34|232.34|236.53|234.53|234.13|232.13|0
1705480200000|2024-01-17 08:30:00|234.13|232.13|235.11|233.11|236.97|234.97|234.13|232.13|0
1705480500000|2024-01-17 08:35:00|235|233|235.43|233.43|235.44|233.44|234.12|232.12|0
1705480800000|2024-01-17 08:40:00|235.22|233.22|235|233|236.09|234.09|234.56|232.56|0
1705481100000|2024-01-17 08:45:00|234.78|232.78|235.43|233.43|236.75|234.75|234.12|232.12|0
1705481400000|2024-01-17 08:50:00|235.21|233.21|237.18|235.18|237.84|235.84|235.21|233.21|0
1705481700000|2024-01-17 08:55:00|237.4|235.4|238.5|236.5|238.5|236.5|236.53|234.53|0
1705482000000|2024-01-17 09:00:00|238.28|236.28|239.38|237.38|239.38|237.38|237.18|235.18|0
1705482300000|2024-01-17 09:05:00|239.27|237.27|240.04|238.04|240.26|238.26|238.94|236.94|0
1705482600000|2024-01-17 09:10:00|239.82|237.82|241.8|239.8|242.24|240.24|239.6|237.6|0
1705482900000|2024-01-17 09:15:00|241.58|239.58|239.82|237.82|242.46|240.46|239.6|237.6|0
1705483200000|2024-01-17 09:20:00|240.04|238.04|237.29|235.29|240.7|238.7|236.96|234.96|0
1705483500000|2024-01-17 09:25:00|237.18|235.18|237.84|235.84|239.15|237.15|235.42|233.42|0
1705483800000|2024-01-17 09:30:00|238.05|236.05|235.86|233.86|238.71|236.71|235.86|233.86|0
1705484100000|2024-01-17 09:35:00|235.75|233.75|236.3|234.3|237.17|235.17|234.77|232.77|0
1705484400000|2024-01-17 09:40:00|236.19|234.19|235.86|233.86|237.39|235.39|235.86|233.86|0
1705484700000|2024-01-17 09:45:00|235.64|233.64|235.86|233.86|236.73|234.73|234.98|232.98|0
1705485000000|2024-01-17 09:50:00|235.64|233.64|234.54|232.54|236.08|234.08|234.11|232.11|0
1705485300000|2024-01-17 09:55:00|234.32|232.32|234.76|232.76|235.42|233.42|234.1|232.1|0
1705485600000|2024-01-17 10:00:00|234.54|232.54|234.32|232.32|234.98|232.98|234.1|232.1|0
1705485900000|2024-01-17 10:05:00|234.1|232.1|234.76|232.76|235.09|233.09|234.1|232.1|0
1705486200000|2024-01-17 10:10:00|234.54|232.54|233.12|231.12|234.54|232.54|232.91|230.91|0
1705486500000|2024-01-17 10:15:00|233.23|231.23|234.1|232.1|234.98|232.98|233.23|231.23|0
1705486800000|2024-01-17 10:20:00|233.66|231.66|234.75|232.75|234.97|232.97|233.44|231.44|0
1705487100000|2024-01-17 10:25:00|234.97|232.97|236.07|234.07|236.29|234.29|234.1|232.1|0
1705487400000|2024-01-17 10:30:00|236.29|234.29|236.28|234.28|237.16|235.16|235.19|233.19|0
1705487700000|2024-01-17 10:35:00|236.18|234.18|236.5|234.5|236.94|234.94|235.85|233.85|0
1705488000000|2024-01-17 10:40:00|236.62|234.62|236.94|234.94|237.82|235.82|236.62|234.62|0
1705488300000|2024-01-17 10:45:00|237.16|235.16|238.04|236.04|238.26|236.26|235.84|233.84|0
1705488600000|2024-01-17 10:50:00|238.26|236.26|235.84|233.84|238.7|236.7|235.62|233.62|0
1705488900000|2024-01-17 10:55:00|236.06|234.06|235.62|233.62|236.61|234.61|235.4|233.4|0
1705489200000|2024-01-17 11:00:00|235.4|233.4|237.81|235.81|238.03|236.03|234.31|232.31|0
1705489500000|2024-01-17 11:05:00|238.03|236.03|236.93|234.93|238.03|236.03|236.72|234.72|0
1705489800000|2024-01-17 11:10:00|237.15|235.15|238.47|236.47|239.13|237.13|237.05|235.05|0
1705490100000|2024-01-17 11:15:00|238.69|236.69|238.47|236.47|239.35|237.35|237.59|235.59|0
1705490400000|2024-01-17 11:20:00|238.58|236.58|237.37|235.37|238.91|236.91|236.49|234.49|0
1705490700000|2024-01-17 11:25:00|237.59|235.59|236.05|234.05|237.81|235.81|235.83|233.83|0
1705491000000|2024-01-17 11:30:00|236.27|234.27|233.65|231.65|236.49|234.49|233.65|231.65|0
1705491300000|2024-01-17 11:35:00|233.43|231.43|232.55|230.55|234.08|232.08|232.12|230.12|0
1705491600000|2024-01-17 11:40:00|232.77|230.77|233.43|231.43|233.64|231.64|232.23|230.23|0
1705491900000|2024-01-17 11:45:00|233.21|231.21|233.86|231.86|233.86|231.86|232.99|230.99|0
1705492200000|2024-01-17 11:50:00|233.76|231.76|233.86|231.86|234.3|232.3|232.88|230.88|0
1705492500000|2024-01-17 11:55:00|233.64|231.64|233.42|231.42|234.3|232.3|233.2|231.2|0
1705492800000|2024-01-17 12:00:00|233.2|231.2|232.55|230.55|234.08|232.08|232.33|230.33|0
1705493100000|2024-01-17 12:05:00|232.33|230.33|232.33|230.33|233.2|231.2|231.89|229.89|0
1705493400000|2024-01-17 12:10:00|232.11|230.11|232.33|230.33|233.64|231.64|232.11|230.11|0
1705493700000|2024-01-17 12:15:00|232.55|230.55|230.8|228.8|232.55|230.55|230.37|228.37|0
1705494000000|2024-01-17 12:20:00|230.58|228.58|228.63|226.63|230.58|228.58|228.63|226.63|0
1705494300000|2024-01-17 12:25:00|228.41|226.41|229.28|227.28|229.93|227.93|228.2|226.2|0
1705494600000|2024-01-17 12:30:00|229.5|227.5|230.15|228.15|230.8|228.8|229.5|227.5|0
1705494900000|2024-01-17 12:35:00|229.93|227.93|231.02|229.02|231.23|229.23|229.28|227.28|0
1705495200000|2024-01-17 12:40:00|231.23|229.23|231.67|229.67|231.89|229.89|230.8|228.8|0
1705495500000|2024-01-17 12:45:00|231.88|229.88|231.45|229.45|232.54|230.54|231.23|229.23|0
1705495800000|2024-01-17 12:50:00|231.23|229.23|230.58|228.58|231.45|229.45|230.14|228.14|0
1705496100000|2024-01-17 12:55:00|230.36|228.36|231.88|229.88|232.1|230.1|229.27|227.27|0
1705496400000|2024-01-17 13:00:00|232.1|230.1|235.16|233.16|235.16|233.16|232.1|230.1|0
1705496700000|2024-01-17 13:05:00|234.94|232.94|233.62|231.62|235.15|233.15|233.41|231.41|0
1705497000000|2024-01-17 13:10:00|233.84|231.84|233.19|231.19|234.94|232.94|232.31|230.31|0
1705497300000|2024-01-17 13:15:00|233.4|231.4|233.84|231.84|234.93|232.93|232.75|230.75|0
1705497600000|2024-01-17 13:20:00|233.52|231.52|236.03|234.03|236.25|234.25|232.97|230.97|0
1705497900000|2024-01-17 13:25:00|236.25|234.25|235.15|233.15|236.25|234.25|235.04|233.04|0
1705498200000|2024-01-17 13:30:00|236.36|234.36|235.15|233.15|240.2|238.2|235.15|233.15|0
1705498500000|2024-01-17 13:35:00|235.59|233.59|236.68|234.68|238.88|236.88|234.93|232.93|0
1705498800000|2024-01-17 13:40:00|236.24|234.24|241.3|239.3|241.3|239.3|235.8|233.8|0
1705499100000|2024-01-17 13:45:00|241.52|239.52|244.62|242.62|244.84|242.84|241.52|239.52|0
1705499400000|2024-01-17 13:50:00|244.4|242.4|243.29|241.29|244.84|242.84|242.4|240.4|0
1705499700000|2024-01-17 13:55:00|243.18|241.18|243.29|241.29|244.62|242.62|242.85|240.85|0
1705500000000|2024-01-17 14:00:00|243.51|241.51|244.4|242.4|245.95|243.95|242.85|240.85|0
1705500300000|2024-01-17 14:05:00|244.62|242.62|242.62|240.62|244.84|242.84|241.74|239.74|0
1705500600000|2024-01-17 14:10:00|242.4|240.4|241.52|239.52|243.95|241.95|241.41|239.41|0
1705500900000|2024-01-17 14:15:00|241.96|239.96|243.28|241.28|243.95|241.95|239.97|237.97|0
1705501200000|2024-01-17 14:20:00|242.62|240.62|245.62|243.62|245.62|243.62|242.62|240.62|0
1705501500000|2024-01-17 14:25:00|245.72|243.72|244.39|242.39|245.72|243.72|244.17|242.17|0
1705501800000|2024-01-17 14:30:00|244.83|242.83|249.62|247.62|249.62|247.62|244.17|242.17|0
1705502100000|2024-01-17 14:35:00|249.51|247.51|246.16|244.16|249.51|247.51|245.5|243.5|0
1705502400000|2024-01-17 14:40:00|246.39|244.39|249.73|247.73|250.4|248.4|245.94|243.94|0
1705502700000|2024-01-17 14:45:00|250.17|248.17|249.06|247.06|251.07|249.07|248.83|246.83|0
1705503000000|2024-01-17 14:50:00|249.28|247.28|249.5|247.5|251.29|249.29|245.27|243.27|0
1705503300000|2024-01-17 14:55:00|249.28|247.28|249.05|247.05|251.29|249.29|247.49|245.49|0
1705503600000|2024-01-17 15:00:00|249.72|247.72|245.71|243.71|251.73|249.73|243.72|241.72|0
1705503900000|2024-01-17 15:05:00|245.49|243.49|244.6|242.6|247.05|245.05|242.61|240.61|0
1705504200000|2024-01-17 15:10:00|245.27|243.27|242.61|240.61|245.93|243.93|242.17|240.17|0
1705504500000|2024-01-17 15:15:00|242.39|240.39|247.04|245.04|247.49|245.49|241.06|239.06|0
1705504800000|2024-01-17 15:20:00|247.27|245.27|247.27|245.27|249.5|247.5|247.27|245.27|0
1705505100000|2024-01-17 15:25:00|247.49|245.49|244.6|242.6|247.49|245.49|242.38|240.38|0
1705505400000|2024-01-17 15:30:00|244.49|242.49|244.15|242.15|247.49|245.49|243.71|241.71|0
1705505700000|2024-01-17 15:35:00|244.6|242.6|241.28|239.28|247.71|245.71|240.84|238.84|0
1705506000000|2024-01-17 15:40:00|241.5|239.5|243.93|241.93|243.93|241.93|240.61|238.61|0
1705506300000|2024-01-17 15:45:00|244.15|242.15|242.16|240.16|244.37|242.37|240.39|238.39|0
1705506600000|2024-01-17 15:50:00|242.38|240.38|244.37|242.37|244.37|242.37|241.05|239.05|0
1705506900000|2024-01-17 15:55:00|244.27|242.27|243.04|241.04|245.7|243.7|243.04|241.04|0
1705507200000|2024-01-17 16:00:00|242.38|240.38|238.41|236.41|242.6|240.6|238.41|236.41|0
1705507500000|2024-01-17 16:05:00|238.19|236.19|239.07|237.07|239.29|237.29|236.65|234.65|0
1705507800000|2024-01-17 16:10:00|239.29|237.29|239.28|237.28|240.17|238.17|237.09|235.09|0
1705508100000|2024-01-17 16:15:00|239.5|237.5|239.06|237.06|241.05|239.05|238.18|236.18|0
1705508400000|2024-01-17 16:20:00|239.4|237.4|236.86|234.86|239.4|237.4|236.42|234.42|0
1705508700000|2024-01-17 16:25:00|236.64|234.64|238.62|236.62|238.62|236.62|236.42|234.42|0
1705509000000|2024-01-17 16:30:00|238.4|236.4|237.3|235.3|239.72|237.72|237.3|235.3|0
1705509300000|2024-01-17 16:35:00|237.08|235.08|236.42|234.42|237.74|235.74|236.42|234.42|0
1705509600000|2024-01-17 16:40:00|236.64|234.64|237.08|235.08|238.18|236.18|236.42|234.42|0
1705509900000|2024-01-17 16:45:00|236.86|234.86|238.84|236.84|239.28|237.28|236.42|234.42|0
1705510200000|2024-01-17 16:50:00|238.62|236.62|241.26|239.26|241.92|239.92|238.4|236.4|0
1705510500000|2024-01-17 16:55:00|241.48|239.48|241.7|239.7|241.92|239.92|240.38|238.38|0
1705510800000|2024-01-17 17:00:00|241.48|239.48|243.69|241.69|243.91|241.91|240.38|238.38|0
1705511100000|2024-01-17 17:05:00|243.91|241.91|244.8|242.8|244.8|242.8|242.58|240.58|0
1705511400000|2024-01-17 17:10:00|245.02|243.02|242.58|240.58|245.47|243.47|241.04|239.04|0
1705511700000|2024-01-17 17:15:00|242.8|240.8|243.69|241.69|244.58|242.58|242.14|240.14|0
1705512000000|2024-01-17 17:20:00|243.47|241.47|246.8|244.8|247.46|245.46|243.02|241.02|0
1705512300000|2024-01-17 17:25:00|247.02|245.02|247.46|245.46|248.35|246.35|246.35|244.35|0
1705512600000|2024-01-17 17:30:00|247.36|245.36|247.91|245.91|248.35|246.35|246.13|244.13|0
1705512900000|2024-01-17 17:35:00|248.13|246.13|248.35|246.35|249.02|247.02|247.46|245.46|0
1705513200000|2024-01-17 17:40:00|248.13|246.13|249.58|247.58|250.81|248.81|247.46|245.46|0
1705513500000|2024-01-17 17:45:00|249.24|247.24|247.35|245.35|250.36|248.36|246.57|244.57|0
1705513800000|2024-01-17 17:50:00|247.24|245.24|245.68|243.68|248.13|246.13|245.01|243.01|0
1705514100000|2024-01-17 17:55:00|245.9|243.9|246.12|244.12|246.34|244.34|243.9|241.9|0
1705514400000|2024-01-17 18:00:00|245.9|243.9|243.01|241.01|246.12|244.12|243.01|241.01|0
1705514700000|2024-01-17 18:05:00|243.24|241.24|247.01|245.01|247.23|245.23|243.24|241.24|0
1705515000000|2024-01-17 18:10:00|247.23|245.23|250.35|248.35|250.58|248.58|247.01|245.01|0
1705515300000|2024-01-17 18:15:00|250.8|248.8|251.25|249.25|252.59|250.59|250.8|248.8|0
1705515600000|2024-01-17 18:20:00|251.47|249.47|255.06|253.06|256.86|254.86|251.25|249.25|0
1705515900000|2024-01-17 18:25:00|255.51|253.51|255.06|253.06|255.96|253.96|253.26|251.26|0
1705516200000|2024-01-17 18:30:00|255.28|253.28|257.08|255.08|258.21|256.21|254.61|252.61|0
1705516500000|2024-01-17 18:35:00|257.31|255.31|257.98|255.98|259.11|257.11|256.18|254.18|0
1705516800000|2024-01-17 18:40:00|258.21|256.21|258.21|256.21|260.47|258.47|257.76|255.76|0
1705517100000|2024-01-17 18:45:00|258.43|256.43|261.14|259.14|262.28|260.28|257.87|255.87|0
1705517400000|2024-01-17 18:50:00|260.92|258.92|256.18|254.18|260.92|258.92|255.28|253.28|0
1705517700000|2024-01-17 18:55:00|255.95|253.95|255.28|253.28|257.75|255.75|254.15|252.15|0
1705518000000|2024-01-17 19:00:00|255.05|253.05|254.04|252.04|255.73|253.73|252.13|250.13|0
1705518300000|2024-01-17 19:05:00|254.15|252.15|254.6|252.6|256.18|254.18|253.93|251.93|0
1705518600000|2024-01-17 19:10:00|254.83|252.83|256.17|254.17|256.4|254.4|254.38|252.38|0
1705518900000|2024-01-17 19:15:00|255.95|253.95|253.48|251.48|256.17|254.17|252.8|250.8|0
1705519200000|2024-01-17 19:20:00|253.7|251.7|249.67|247.67|253.92|251.92|249|247|0
1705519500000|2024-01-17 19:25:00|249.89|247.89|250.34|248.34|251.46|249.46|248.78|246.78|0
1705519800000|2024-01-17 19:30:00|250.11|248.11|249.89|247.89|250.34|248.34|248.11|246.11|0
1705520100000|2024-01-17 19:35:00|249.67|247.67|249.44|247.44|250.01|248.01|248.55|246.55|0
1705520400000|2024-01-17 19:40:00|249.22|247.22|245.88|243.88|249.89|247.89|245.65|243.65|0
1705520700000|2024-01-17 19:45:00|245.65|243.65|248.1|246.1|248.33|246.33|245.43|243.43|0
1705521000000|2024-01-17 19:50:00|247.88|245.88|247.43|245.43|248.32|246.32|247.43|245.43|0
1705521300000|2024-01-17 19:55:00|247.21|245.21|247.77|245.77|248.1|246.1|246.54|244.54|0
1705521600000|2024-01-17 20:00:00|247.88|245.88|250.89|248.89|251.45|249.45|247.21|245.21|0
1705521900000|2024-01-17 20:05:00|250.78|248.78|251|249|251.45|249.45|249.66|247.66|0
1705522200000|2024-01-17 20:10:00|250.89|248.89|254.36|252.36|254.59|252.59|250.11|248.11|0
1705522500000|2024-01-17 20:15:00|254.14|252.14|250.78|248.78|254.14|252.14|250.33|248.33|0
1705522800000|2024-01-17 20:20:00|250.67|248.67|254.36|252.36|254.81|252.81|250.33|248.33|0
1705523100000|2024-01-17 20:25:00|254.14|252.14|253.24|251.24|254.36|252.36|252.57|250.57|0
1705523400000|2024-01-17 20:30:00|253.01|251.01|249.88|247.88|253.46|251.46|249.21|247.21|0
1705523700000|2024-01-17 20:35:00|249.65|247.65|246.2|244.2|249.65|247.65|245.42|243.42|0
1705524000000|2024-01-17 20:40:00|246.31|244.31|246.65|244.65|246.98|244.98|245.2|243.2|0
1705524300000|2024-01-17 20:45:00|246.31|244.31|245.42|243.42|246.31|244.31|244.09|242.09|0
1705524600000|2024-01-17 20:50:00|244.53|242.53|240.1|238.1|244.53|242.53|239.22|237.22|0
1705524900000|2024-01-17 20:55:00|240.55|238.55|239.66|237.66|241.87|239.87|237.68|235.68|0
1705525200000|2024-01-17 21:00:00|241.65|239.65|241.43|239.43|241.65|239.65|239.66|237.66|0
1705525500000|2024-01-17 21:05:00|241.65|239.65|242.31|240.31|242.53|240.53|241.43|239.43|0
1705525800000|2024-01-17 21:10:00|242.09|240.09|242.31|240.31|242.53|240.53|241.87|239.87|0
1705526100000|2024-01-17 21:15:00|242.19|239.99|242.19|239.99|242.19|239.99|241.75|239.55|0
1705526400000|2024-01-17 21:20:00|241.97|239.77|241.52|239.32|242.19|239.99|241.52|239.32|0
1705526700000|2024-01-17 21:25:00|241.74|239.54|242.19|239.99|242.19|239.99|241.52|239.32|0
1705527000000|2024-01-17 21:30:00|242.18|239.98|241.74|239.54|242.41|240.21|241.74|239.54|0
1705527300000|2024-01-17 21:35:00|241.52|239.32|241.52|239.32|241.74|239.54|241.52|239.32|0
1705527600000|2024-01-17 21:40:00|241.74|239.54|242.18|239.98|242.18|239.98|241.74|239.54|0
1705527900000|2024-01-17 21:45:00|241.96|239.76|242.18|239.98|242.18|239.98|241.96|239.76|0
1705528200000|2024-01-17 21:50:00|241.96|239.76|241.74|239.54|241.96|239.76|241.52|239.32|0
1705528500000|2024-01-17 21:55:00|241.63|239.43|241.63|239.43|241.96|239.76|241.52|239.32|0
1705528800000|2024-01-17 22:00:00|241.9|239.7|241.9|239.7|242.03|239.83|241.67|239.47|0
1705529100000|2024-01-17 22:05:00|241.71|239.51|242.26|240.06|242.33|240.13|241.71|239.51|0
1705529400000|2024-01-17 22:10:00|242.22|240.02|241.83|239.63|242.22|240.02|241.64|239.44|0
1705529700000|2024-01-17 22:15:00|241.48|239.28|241.93|239.73|241.93|239.73|241.48|239.28|0
1705530000000|2024-01-17 22:20:00|242|239.8|242|239.8|242.06|239.86|242|239.8|0
1705530300000|2024-01-17 22:25:00|241.6|239.4|241.67|239.47|241.96|239.76|241.54|239.34|0
1705530600000|2024-01-17 22:30:00|241.96|239.76|241.86|239.66|241.99|239.79|241.76|239.56|0
1705530900000|2024-01-17 22:35:00|241.92|239.72|241.96|239.76|241.96|239.76|241.92|239.72|0
1705531200000|2024-01-17 22:40:00|242.15|239.95|242.15|239.95|242.35|240.15|241.96|239.76|0
1705531500000|2024-01-17 22:45:00|242.21|240.01|242.32|240.12|242.32|240.12|242.19|239.99|0
1705531800000|2024-01-17 22:50:00|242.34|240.14|242.28|240.08|242.42|240.22|242.28|240.08|0
1705532100000|2024-01-17 22:55:00|242.32|240.12|242.48|240.28|242.48|240.28|242.32|240.12|0
1705532400000|2024-01-17 23:00:00|243.17|240.97|243.83|241.63|243.94|241.74|242.28|240.08|0
1705532700000|2024-01-17 23:05:00|243.71|241.51|245.49|243.29|245.71|243.51|243.71|241.51|0
1705533000000|2024-01-17 23:10:00|245.27|243.07|243.61|241.41|245.49|243.29|243.61|241.41|0
1705533300000|2024-01-17 23:15:00|243.71|241.51|241.5|239.3|243.71|241.51|241.28|239.08|0
1705533600000|2024-01-17 23:20:00|241.72|239.52|241.28|239.08|241.72|239.52|240.73|238.53|0
1705533900000|2024-01-17 23:25:00|241.5|239.3|240.83|238.63|241.5|239.3|240.83|238.63|0
1705534200000|2024-01-17 23:30:00|241.05|238.85|241.94|239.74|242.16|239.96|240.83|238.63|0
1705534500000|2024-01-17 23:35:00|241.72|239.52|241.27|239.07|241.94|239.74|241.27|239.07|0
1705534800000|2024-01-17 23:40:00|241.39|239.19|240.83|238.63|241.71|239.51|240.83|238.63|0
1705535100000|2024-01-17 23:45:00|241.05|238.85|241.49|239.29|241.71|239.51|240.83|238.63|0
1705535400000|2024-01-17 23:50:00|241.61|239.41|241.71|239.51|241.93|239.73|241.38|239.18|0
1705535700000|2024-01-17 23:55:00|241.93|239.73|241.49|239.29|242.05|239.85|241.27|239.07|0
1705536000000|2024-01-18 00:00:00|241.93|239.73|242.15|239.95|242.82|240.62|241.83|239.63|0
1705536300000|2024-01-18 00:05:00|242.27|240.07|242.81|240.61|243.92|241.72|241.93|239.73|0
1705536600000|2024-01-18 00:10:00|242.59|240.39|241.49|239.29|242.81|240.61|241.49|239.29|0
1705536900000|2024-01-18 00:15:00|241.26|239.06|241.71|239.51|241.71|239.51|240.82|238.62|0
1705537200000|2024-01-18 00:20:00|241.93|239.73|242.15|239.95|242.59|240.39|241.71|239.51|0
1705537500000|2024-01-18 00:25:00|242.26|240.06|242.59|240.39|243.03|240.83|242.15|239.95|0
1705537800000|2024-01-18 00:30:00|242.81|240.61|241.92|239.72|242.81|240.61|241.26|239.06|0
1705538100000|2024-01-18 00:35:00|241.82|239.62|241.92|239.72|242.14|239.94|241.48|239.28|0
1705538400000|2024-01-18 00:40:00|241.7|239.5|241.26|239.06|241.7|239.5|240.82|238.62|0
1705538700000|2024-01-18 00:45:00|241.04|238.84|240.59|238.39|241.26|239.06|240.37|238.17|0
1705539000000|2024-01-18 00:50:00|240.37|238.17|240.81|238.61|241.26|239.06|240.37|238.17|0
1705539300000|2024-01-18 00:55:00|240.59|238.39|240.15|237.95|240.81|238.61|240.15|237.95|0
1705539600000|2024-01-18 01:00:00|240.37|238.17|241.37|239.17|241.7|239.5|240.37|238.17|0
1705539900000|2024-01-18 01:05:00|241.25|239.05|240.15|237.95|241.47|239.27|240.15|237.95|0
1705540200000|2024-01-18 01:10:00|240.37|238.17|240.59|238.39|240.59|238.39|239.93|237.73|0
1705540500000|2024-01-18 01:15:00|240.37|238.17|241.47|239.27|241.47|239.27|240.37|238.17|0
1705540800000|2024-01-18 01:20:00|241.69|239.49|246.06|243.86|246.28|244.08|241.47|239.27|0
1705541100000|2024-01-18 01:25:00|246.28|244.08|245.63|243.43|246.28|244.08|245.63|243.43|0
1705541400000|2024-01-18 01:30:00|245.53|243.53|246.82|244.82|247.04|245.04|245.32|243.32|0
1705541700000|2024-01-18 01:35:00|246.72|244.72|247.25|245.25|247.46|245.46|246.39|244.39|0
1705542000000|2024-01-18 01:40:00|247.46|245.46|247.46|245.46|247.68|245.68|247.03|245.03|0
1705542300000|2024-01-18 01:45:00|247.25|245.25|247.25|245.25|248.11|246.11|246.82|244.82|0
1705542600000|2024-01-18 01:50:00|247.24|245.24|245.96|243.96|247.24|245.24|245.96|243.96|0
1705542900000|2024-01-18 01:55:00|246.17|244.17|245.31|243.31|246.28|244.28|245.31|243.31|0
1705543200000|2024-01-18 02:00:00|245.52|243.52|245.31|243.31|245.95|243.95|245.31|243.31|0
1705543500000|2024-01-18 02:05:00|245.52|243.52|245.52|243.52|245.52|243.52|245.09|243.09|0
1705543800000|2024-01-18 02:10:00|245.31|243.31|245.09|243.09|245.74|243.74|245.09|243.09|0
1705544100000|2024-01-18 02:15:00|244.99|242.99|244.66|242.66|244.99|242.99|244.45|242.45|0
1705544400000|2024-01-18 02:20:00|244.45|242.45|245.3|243.3|245.3|243.3|244.45|242.45|0
1705544700000|2024-01-18 02:25:00|245.41|243.41|245.09|243.09|245.73|243.73|244.87|242.87|0
1705545000000|2024-01-18 02:30:00|245.3|243.3|245.51|243.51|245.73|243.73|244.98|242.98|0
1705545300000|2024-01-18 02:35:00|245.41|243.41|245.94|243.94|245.94|243.94|245.3|243.3|0
1705545600000|2024-01-18 02:40:00|245.73|243.73|246.37|244.37|246.37|244.37|245.73|243.73|0
1705545900000|2024-01-18 02:45:00|246.48|244.48|246.15|244.15|246.59|244.59|246.15|244.15|0
1705546200000|2024-01-18 02:50:00|246.37|244.37|246.15|244.15|246.37|244.37|246.15|244.15|0
1705546500000|2024-01-18 02:55:00|246.26|244.26|247.01|245.01|247.66|245.66|246.15|244.15|0
1705546800000|2024-01-18 03:00:00|246.8|244.8|246.37|244.37|246.8|244.8|245.94|243.94|0
1705547100000|2024-01-18 03:05:00|246.58|244.58|247.65|245.65|247.65|245.65|246.58|244.58|0
1705547400000|2024-01-18 03:10:00|247.22|245.22|247.44|245.44|247.65|245.65|247.22|245.22|0
1705547700000|2024-01-18 03:15:00|247.65|245.65|246.79|244.79|247.65|245.65|246.15|244.15|0
1705548000000|2024-01-18 03:20:00|246.69|244.69|246.57|244.57|246.79|244.79|245.83|243.83|0
1705548300000|2024-01-18 03:25:00|246.36|244.36|246.79|244.79|246.79|244.79|246.14|244.14|0
1705548600000|2024-01-18 03:30:00|246.68|244.68|246.57|244.57|246.79|244.79|245.93|243.93|0
1705548900000|2024-01-18 03:35:00|246.36|244.36|245.71|243.71|246.57|244.57|245.5|243.5|0
1705549200000|2024-01-18 03:40:00|245.5|243.5|246.35|244.35|246.35|244.35|245.5|243.5|0
1705549500000|2024-01-18 03:45:00|246.14|244.14|246.57|244.57|246.57|244.57|246.14|244.14|0
1705549800000|2024-01-18 03:50:00|246.78|244.78|248.07|246.07|248.5|246.5|246.78|244.78|0
1705550100000|2024-01-18 03:55:00|248.5|246.5|248.72|246.72|248.93|246.93|248.29|246.29|0
1705550400000|2024-01-18 04:00:00|248.93|246.93|248.93|246.93|249.15|247.15|248.29|246.29|0
1705550700000|2024-01-18 04:05:00|248.72|246.72|249.36|247.36|249.36|247.36|248.28|246.28|0
1705551000000|2024-01-18 04:10:00|249.15|247.15|249.58|247.58|249.69|247.69|248.71|246.71|0
1705551300000|2024-01-18 04:15:00|249.79|247.79|248.93|246.93|249.79|247.79|248.82|246.82|0
1705551600000|2024-01-18 04:20:00|249.14|247.14|249.14|247.14|249.57|247.57|249.14|247.14|0
1705551900000|2024-01-18 04:25:00|249.25|247.25|249.14|247.14|249.36|247.36|248.92|246.92|0
1705552200000|2024-01-18 04:30:00|248.92|246.92|248.92|246.92|249.14|247.14|248.71|246.71|0
1705552500000|2024-01-18 04:35:00|249.14|247.14|249.35|247.35|249.57|247.57|249.14|247.14|0
1705552800000|2024-01-18 04:40:00|249.46|247.46|251.08|249.08|251.3|249.3|249.46|247.46|0
1705553100000|2024-01-18 04:45:00|250.86|248.86|250.43|248.43|251.08|249.08|250.43|248.43|0
1705553400000|2024-01-18 04:50:00|250.65|248.65|249.78|247.78|250.65|248.65|249.35|247.35|0
1705553700000|2024-01-18 04:55:00|249.56|247.56|249.13|247.13|249.78|247.78|249.13|247.13|0
1705554000000|2024-01-18 05:00:00|248.92|246.92|249.13|247.13|249.35|247.35|248.48|246.48|0
1705554300000|2024-01-18 05:05:00|249.35|247.35|249.34|247.34|249.78|247.78|248.91|246.91|0
1705554600000|2024-01-18 05:10:00|249.13|247.13|248.91|246.91|249.34|247.34|248.91|246.91|0
1705554900000|2024-01-18 05:15:00|248.7|246.7|248.69|246.69|249.13|247.13|248.69|246.69|0
1705555200000|2024-01-18 05:20:00|248.91|246.91|248.48|246.48|249.13|247.13|248.26|246.26|0
1705555500000|2024-01-18 05:25:00|248.59|246.59|248.26|246.26|249.12|247.12|248.26|246.26|0
1705555800000|2024-01-18 05:30:00|248.48|246.48|249.12|247.12|249.77|247.77|248.48|246.48|0
1705556100000|2024-01-18 05:35:00|248.91|246.91|247.4|245.4|249.12|247.12|247.18|245.18|0
1705556400000|2024-01-18 05:40:00|247.29|245.29|247.18|245.18|247.4|245.4|246.97|244.97|0
1705556700000|2024-01-18 05:45:00|246.97|244.97|247.94|245.94|248.04|246.04|246.97|244.97|0
1705557000000|2024-01-18 05:50:00|247.82|245.82|247.18|245.18|248.04|246.04|247.18|245.18|0
1705557300000|2024-01-18 05:55:00|246.96|244.96|246.32|244.32|246.96|244.96|245.89|243.89|0
1705557600000|2024-01-18 06:00:00|246.53|244.53|245.67|243.67|246.53|244.53|245.46|243.46|0
1705557900000|2024-01-18 06:05:00|245.78|243.78|244.6|242.6|246.31|244.31|244.6|242.6|0
1705558200000|2024-01-18 06:10:00|244.81|242.81|244.6|242.6|245.03|243.03|244.17|242.17|0
1705558500000|2024-01-18 06:15:00|244.38|242.38|244.81|242.81|244.81|242.81|244.17|242.17|0
1705558800000|2024-01-18 06:20:00|244.59|242.59|244.38|242.38|245.02|243.02|244.16|242.16|0
1705559100000|2024-01-18 06:25:00|244.16|242.16|244.59|242.59|245.02|243.02|243.74|241.74|0
1705559400000|2024-01-18 06:30:00|244.81|242.81|243.95|241.95|245.88|243.88|243.95|241.95|0
1705559700000|2024-01-18 06:35:00|243.84|241.84|243.73|241.73|244.16|242.16|243.52|241.52|0
1705560000000|2024-01-18 06:40:00|244.16|242.16|244.38|242.38|244.8|242.8|243.74|241.74|0
1705560300000|2024-01-18 06:45:00|244.49|242.49|244.06|242.06|244.59|242.59|243.95|241.95|0
1705560600000|2024-01-18 06:50:00|244.16|242.16|244.06|242.06|244.37|242.37|243.84|241.84|0
1705560900000|2024-01-18 06:55:00|244.16|242.16|244.37|242.37|244.58|242.58|243.95|241.95|0
1705561200000|2024-01-18 07:00:00|244.58|242.58|243.52|241.52|244.7|242.7|243.52|241.52|0
1705561500000|2024-01-18 07:05:00|243.73|241.73|243.94|241.94|244.37|242.37|243.73|241.73|0
1705561800000|2024-01-18 07:10:00|243.73|241.73|245.22|243.22|245.22|243.22|243.51|241.51|0
1705562100000|2024-01-18 07:15:00|245.44|243.44|245.22|243.22|245.65|243.65|244.58|242.58|0
1705562400000|2024-01-18 07:20:00|245.12|243.12|244.15|242.15|245.43|243.43|244.05|242.05|0
1705562700000|2024-01-18 07:25:00|244.36|242.36|245.22|243.22|245.43|243.43|244.36|242.36|0
1705563000000|2024-01-18 07:30:00|245.43|243.43|246.29|244.29|246.29|244.29|245.22|243.22|0
1705563300000|2024-01-18 07:35:00|246.18|244.18|247.57|245.57|247.57|245.57|246.18|244.18|0
1705563600000|2024-01-18 07:40:00|247.79|245.79|247.57|245.57|247.79|245.79|247.35|245.35|0
1705563900000|2024-01-18 07:45:00|247.78|245.78|245.43|243.43|248|246|245.21|243.21|0
1705564200000|2024-01-18 07:50:00|245.21|243.21|245.21|243.21|245.21|243.21|244.36|242.36|0
1705564500000|2024-01-18 07:55:00|245.42|243.42|242.74|240.74|245.42|243.42|242.52|240.52|0
1705564800000|2024-01-18 08:00:00|242.95|240.95|242.52|240.52|243.38|241.38|242.52|240.52|0
1705565100000|2024-01-18 08:05:00|242.73|240.73|243.81|241.81|244.24|242.24|242.3|240.3|0
1705565400000|2024-01-18 08:10:00|244.02|242.02|242.52|240.52|244.45|242.45|241.98|239.98|0
1705565700000|2024-01-18 08:15:00|242.73|240.73|241.44|239.44|243.16|241.16|240.8|238.8|0
1705566000000|2024-01-18 08:20:00|241.66|239.66|242.08|240.08|243.16|241.16|240.91|238.91|0
1705566300000|2024-01-18 08:25:00|242.3|240.3|241.34|239.34|242.73|240.73|240.58|238.58|0
1705566600000|2024-01-18 08:30:00|241.44|239.44|243.8|241.8|244.23|242.23|241.01|239.01|0
1705566900000|2024-01-18 08:35:00|243.59|241.59|244.23|242.23|244.66|242.66|242.73|240.73|0
1705567200000|2024-01-18 08:40:00|244.34|242.34|242.62|240.62|244.45|242.45|242.29|240.29|0
1705567500000|2024-01-18 08:45:00|242.51|240.51|242.94|240.94|242.94|240.94|241.76|239.76|0
1705567800000|2024-01-18 08:50:00|243.15|241.15|243.58|241.58|243.8|241.8|242.51|240.51|0
1705568100000|2024-01-18 08:55:00|243.8|241.8|242.72|240.72|243.8|241.8|242.29|240.29|0
1705568400000|2024-01-18 09:00:00|242.5|240.5|241.14|239.14|242.72|240.72|241.14|239.14|0
1705568700000|2024-01-18 09:05:00|241.03|239.03|241.14|239.14|243.07|241.07|240.92|238.92|0
1705569000000|2024-01-18 09:10:00|241.35|239.35|240.7|238.7|241.57|239.57|239.2|237.2|0
1705569300000|2024-01-18 09:15:00|240.49|238.49|241.36|239.36|242.21|240.21|240.49|238.49|0
1705569600000|2024-01-18 09:20:00|241.15|239.15|239.64|237.64|241.36|239.36|239.64|237.64|0
1705569900000|2024-01-18 09:25:00|239.85|237.85|240.28|238.28|240.28|238.28|239.21|237.21|0
1705570200000|2024-01-18 09:30:00|240.07|238.07|240.5|238.5|240.5|238.5|238.99|236.99|0
1705570500000|2024-01-18 09:35:00|240.28|238.28|239.63|237.63|240.71|238.71|238.77|236.77|0
1705570800000|2024-01-18 09:40:00|238.99|236.99|240.06|238.06|240.71|238.71|237.91|235.91|0
1705571100000|2024-01-18 09:45:00|240.28|238.28|240.28|238.28|240.71|238.71|239.85|237.85|0
1705571400000|2024-01-18 09:50:00|240.06|238.06|240.49|238.49|240.49|238.49|239.84|237.84|0
1705571700000|2024-01-18 09:55:00|240.6|238.6|240.49|238.49|241.57|239.57|240.06|238.06|0
1705572000000|2024-01-18 10:00:00|240.27|238.27|240.49|238.49|240.7|238.7|240.27|238.27|0
1705572300000|2024-01-18 10:05:00|240.27|238.27|240.7|238.7|240.7|238.7|240.27|238.27|0
1705572600000|2024-01-18 10:10:00|240.49|238.49|241.78|239.78|242.65|240.65|240.49|238.49|0
1705572900000|2024-01-18 10:15:00|241.56|239.56|240.7|238.7|241.68|239.68|240.7|238.7|0
1705573200000|2024-01-18 10:20:00|240.92|238.92|241.35|239.35|241.99|239.99|240.27|238.27|0
1705573500000|2024-01-18 10:25:00|241.13|239.13|240.7|238.7|241.56|239.56|240.7|238.7|0
1705573800000|2024-01-18 10:30:00|240.91|238.91|241.13|239.13|241.34|239.34|240.7|238.7|0
1705574100000|2024-01-18 10:35:00|241.56|239.56|240.26|238.26|241.56|239.56|240.26|238.26|0
1705574400000|2024-01-18 10:40:00|240.05|238.05|240.05|238.05|240.26|238.26|240.05|238.05|0
1705574700000|2024-01-18 10:45:00|240.26|238.26|240.26|238.26|240.69|238.69|240.05|238.05|0
1705575000000|2024-01-18 10:50:00|240.04|238.04|236.82|234.82|240.26|238.26|236.61|234.61|0
1705575300000|2024-01-18 10:55:00|237.03|235.03|235.53|233.53|237.03|235.03|235.1|233.1|0
1705575600000|2024-01-18 11:00:00|235.32|233.32|232.97|230.97|235.53|233.53|232.97|230.97|0
1705575900000|2024-01-18 11:05:00|233.4|231.4|231.36|229.36|233.74|231.74|231.14|229.14|0
1705576200000|2024-01-18 11:10:00|231.14|229.14|230.06|228.06|231.47|229.47|229.64|227.64|0
1705576500000|2024-01-18 11:15:00|230.18|228.18|230.28|228.28|231.14|229.14|230.06|228.06|0
1705576800000|2024-01-18 11:20:00|230.18|228.18|229.85|227.85|230.71|228.71|229.53|227.53|0
1705577100000|2024-01-18 11:25:00|229.63|227.63|229.63|227.63|230.49|228.49|229.42|227.42|0
1705577400000|2024-01-18 11:30:00|229.85|227.85|229.84|227.84|230.27|228.27|228.77|226.77|0
1705577700000|2024-01-18 11:35:00|229.63|227.63|230.06|228.06|230.06|228.06|228.56|226.56|0
1705578000000|2024-01-18 11:40:00|229.84|227.84|227.05|225.05|229.84|227.84|227.05|225.05|0
1705578300000|2024-01-18 11:45:00|226.84|224.84|227.54|225.54|227.7|225.7|226.63|224.63|0
1705578600000|2024-01-18 11:50:00|227.65|225.65|228.07|226.07|228.07|226.07|226.79|224.79|0
1705578900000|2024-01-18 11:55:00|227.86|225.86|227|225|228.07|226.07|226.57|224.57|0
1705579200000|2024-01-18 12:00:00|226.78|224.78|226.14|224.14|226.78|224.78|224.43|222.43|0
1705579500000|2024-01-18 12:05:00|225.93|223.93|225.39|223.39|225.93|223.93|223.79|221.79|0
1705579800000|2024-01-18 12:10:00|225.5|223.5|224.64|222.64|225.71|223.71|224|222|0
1705580100000|2024-01-18 12:15:00|224.85|222.85|225.02|223.02|226.14|224.14|224.64|222.64|0
1705580400000|2024-01-18 12:20:00|224.92|222.92|223.74|221.74|225.02|223.02|223.74|221.74|0
1705580700000|2024-01-18 12:25:00|223.52|221.52|224.7|222.7|224.8|222.8|223.1|221.1|0
1705581000000|2024-01-18 12:30:00|224.59|222.59|224.8|222.8|225.01|223.01|223.73|221.73|0
1705581300000|2024-01-18 12:35:00|224.59|222.59|223.31|221.31|224.8|222.8|222.67|220.67|0
1705581600000|2024-01-18 12:40:00|223.52|221.52|223.94|221.94|224.8|222.8|222.99|220.99|0
1705581900000|2024-01-18 12:45:00|223.73|221.73|224.37|222.37|224.8|222.8|222.67|220.67|0
1705582200000|2024-01-18 12:50:00|224.16|222.16|224.05|222.05|224.37|222.37|223.73|221.73|0
1705582500000|2024-01-18 12:55:00|224.37|222.37|225.55|223.55|225.86|223.86|224.37|222.37|0
1705582800000|2024-01-18 13:00:00|225.65|223.65|224.79|222.79|226.5|224.5|224.37|222.37|0
1705583100000|2024-01-18 13:05:00|224.69|222.69|224.58|222.58|225.01|223.01|223.94|221.94|0
1705583400000|2024-01-18 13:10:00|224.79|222.79|224.58|222.58|225|223|223.94|221.94|0
1705583700000|2024-01-18 13:15:00|224.36|222.36|223.08|221.08|224.36|222.36|222.98|220.98|0
1705584000000|2024-01-18 13:20:00|222.87|220.87|223.51|221.51|223.51|221.51|222.87|220.87|0
1705584300000|2024-01-18 13:25:00|223.72|221.72|223.19|221.19|224.26|222.26|222.87|220.87|0
1705584600000|2024-01-18 13:30:00|225.75|223.75|223.72|221.72|226.71|224.71|223.08|221.08|0
1705584900000|2024-01-18 13:35:00|223.5|221.5|224.57|222.57|224.57|222.57|218.84|216.84|0
1705585200000|2024-01-18 13:40:00|224.36|222.36|229.71|227.71|230.14|228.14|224.14|222.14|0
1705585500000|2024-01-18 13:45:00|229.92|227.92|227.99|225.99|230.14|228.14|227.78|225.78|0
1705585800000|2024-01-18 13:50:00|228.2|226.2|228.2|226.2|228.85|226.85|227.13|225.13|0
1705586100000|2024-01-18 13:55:00|228.42|226.42|231.21|229.21|231.43|229.43|228.42|226.42|0
1705586400000|2024-01-18 14:00:00|231|229|229.06|227.06|231|229|227.99|225.99|0
1705586700000|2024-01-18 14:05:00|228.84|226.84|227.13|225.13|229.27|227.27|227.13|225.13|0
1705587000000|2024-01-18 14:10:00|227.34|225.34|223.92|221.92|227.34|225.34|223.28|221.28|0
1705587300000|2024-01-18 14:15:00|223.71|221.71|225.41|223.41|225.63|223.63|223.49|221.49|0
1705587600000|2024-01-18 14:20:00|225.63|223.63|227.77|225.77|229.7|227.7|225.63|223.63|0
1705587900000|2024-01-18 14:25:00|227.98|225.98|228.84|226.84|230.46|228.46|227.12|225.12|0
1705588200000|2024-01-18 14:30:00|227.55|225.55|226.91|224.91|229.48|227.48|225.41|223.41|0
1705588500000|2024-01-18 14:35:00|226.48|224.48|227.55|225.55|230.99|228.99|224.77|222.77|0
1705588800000|2024-01-18 14:40:00|227.12|225.12|229.54|227.54|230.73|228.73|224.77|222.77|0
1705589100000|2024-01-18 14:45:00|230.61|228.61|230.51|228.51|232.77|230.77|228.46|226.46|0
1705589400000|2024-01-18 14:50:00|230.4|228.4|232.77|230.77|233.64|231.64|229.96|227.96|0
1705589700000|2024-01-18 14:55:00|232.99|230.99|229.75|227.75|233.42|231.42|229.32|227.32|0
1705590000000|2024-01-18 15:00:00|229.64|227.64|232.55|230.55|233.64|231.64|227.6|225.6|0
1705590300000|2024-01-18 15:05:00|232.12|230.12|231.9|229.9|232.55|230.55|229.53|227.53|0
1705590600000|2024-01-18 15:10:00|231.69|229.69|226.95|224.95|232.12|230.12|226.73|224.73|0
1705590900000|2024-01-18 15:15:00|227.38|225.38|229.53|227.53|230.17|228.17|225.66|223.66|0
1705591200000|2024-01-18 15:20:00|229.31|227.31|228.23|226.23|232.33|230.33|227.8|225.8|0
1705591500000|2024-01-18 15:25:00|228.45|226.45|226.94|224.94|228.88|226.88|225.44|223.44|0
1705591800000|2024-01-18 15:30:00|226.52|224.52|225.66|223.66|230.17|228.17|224.8|222.8|0
1705592100000|2024-01-18 15:35:00|225.87|223.87|223.52|221.52|226.3|224.3|221.6|219.6|0
1705592400000|2024-01-18 15:40:00|223.09|221.09|222.45|220.45|225.23|223.23|222.03|220.03|0
1705592700000|2024-01-18 15:45:00|222.66|220.66|221.6|219.6|224.8|222.8|221.6|219.6|0
1705593000000|2024-01-18 15:50:00|221.39|219.39|223.3|221.3|224.8|222.8|220.96|218.96|0
1705593300000|2024-01-18 15:55:00|223.41|221.41|226.24|224.24|228.39|226.39|222.87|220.87|0
1705593600000|2024-01-18 16:00:00|227.1|225.1|231.4|229.4|231.4|229.4|226.24|224.24|0
1705593900000|2024-01-18 16:05:00|231.18|229.18|228.38|226.38|231.18|229.18|227.31|225.31|0
1705594200000|2024-01-18 16:10:00|228.17|226.17|226.67|224.67|228.6|226.6|226.02|224.02|0
1705594500000|2024-01-18 16:15:00|226.45|224.45|224.1|222.1|227.09|225.09|223.67|221.67|0
1705594800000|2024-01-18 16:20:00|224.53|222.53|223.67|221.67|224.95|222.95|222.61|220.61|0
1705595100000|2024-01-18 16:25:00|223.46|221.46|222.61|220.61|224.52|222.52|221.97|219.97|0
1705595400000|2024-01-18 16:30:00|222.18|220.18|220.69|218.69|223.24|221.24|220.48|218.48|0
1705595700000|2024-01-18 16:35:00|220.48|218.48|221.33|219.33|221.33|219.33|219.84|217.84|0
1705596000000|2024-01-18 16:40:00|221.44|219.44|224.09|222.09|224.73|222.73|221.44|219.44|0
1705596300000|2024-01-18 16:45:00|223.88|221.88|226.34|224.34|226.87|224.87|223.03|221.03|0
1705596600000|2024-01-18 16:50:00|226.44|224.44|222.81|220.81|226.44|224.44|221.75|219.75|0
1705596900000|2024-01-18 16:55:00|222.71|220.71|224.52|222.52|224.94|222.94|222.6|220.6|0
1705597200000|2024-01-18 17:00:00|224.3|222.3|233.76|231.76|233.98|231.98|223.88|221.88|0
1705597500000|2024-01-18 17:05:00|233.98|231.98|232.24|230.24|234.41|232.41|231.6|229.6|0
1705597800000|2024-01-18 17:10:00|232.46|230.46|232.68|230.68|236.58|234.58|231.81|229.81|0
1705598100000|2024-01-18 17:15:00|232.89|230.89|233.11|231.11|233.76|231.76|229.65|227.65|0
1705598400000|2024-01-18 17:20:00|232.89|230.89|234.19|232.19|234.84|232.84|232.03|230.03|0
1705598700000|2024-01-18 17:25:00|233.97|231.97|232.24|230.24|234.4|232.4|231.59|229.59|0
1705599000000|2024-01-18 17:30:00|232.02|230.02|236.57|234.57|236.79|234.79|232.02|230.02|0
1705599300000|2024-01-18 17:35:00|236.36|234.36|233.1|231.1|237.23|235.23|233.1|231.1|0
1705599600000|2024-01-18 17:40:00|233.32|231.32|232.88|230.88|235.27|233.27|232.24|230.24|0
1705599900000|2024-01-18 17:45:00|233.1|231.1|232.02|230.02|233.1|231.1|231.59|229.59|0
1705600200000|2024-01-18 17:50:00|232.23|230.23|234.61|232.61|235.7|233.7|231.59|229.59|0
1705600500000|2024-01-18 17:55:00|234.83|232.83|235.7|233.7|236.79|234.79|234.18|232.18|0
1705600800000|2024-01-18 18:00:00|235.92|233.92|238.96|236.96|239.4|237.4|235.92|233.92|0
1705601100000|2024-01-18 18:05:00|238.74|236.74|238.09|236.09|241.92|239.92|237.77|235.77|0
1705601400000|2024-01-18 18:10:00|238.31|236.31|239.18|237.18|240.93|238.93|237.87|235.87|0
1705601700000|2024-01-18 18:15:00|239.62|237.62|239.61|237.61|240.71|238.71|237.65|235.65|0
1705602000000|2024-01-18 18:20:00|240.05|238.05|240.6|238.6|242.77|240.77|239.08|237.08|0
1705602300000|2024-01-18 18:25:00|241.25|239.25|240.81|238.81|242.33|240.33|238.65|236.65|0
1705602600000|2024-01-18 18:30:00|241.03|239.03|236.48|234.48|241.03|239.03|236.05|234.05|0
1705602900000|2024-01-18 18:35:00|236.27|234.27|233.04|231.04|236.81|234.81|232.83|230.83|0
1705603200000|2024-01-18 18:40:00|232.83|230.83|230.9|228.9|234.11|232.11|230.04|228.04|0
1705603500000|2024-01-18 18:45:00|230.47|228.47|230.68|228.68|232.18|230.18|229.83|227.83|0
1705603800000|2024-01-18 18:50:00|230.9|228.9|229.4|227.4|230.9|228.9|228.76|226.76|0
1705604100000|2024-01-18 18:55:00|229.61|227.61|229.83|227.83|230.04|228.04|228.55|226.55|0
1705604400000|2024-01-18 19:00:00|229.19|227.19|225.97|223.97|229.19|227.19|225.33|223.33|0
1705604700000|2024-01-18 19:05:00|226.18|224.18|224.8|222.8|226.18|224.18|224.26|222.26|0
1705605000000|2024-01-18 19:10:00|224.9|222.9|222.77|220.77|225.12|223.12|222.14|220.14|0
1705605300000|2024-01-18 19:15:00|222.56|220.56|221.5|219.5|222.98|220.98|220.23|218.23|0
1705605600000|2024-01-18 19:20:00|221.29|219.29|216.22|214.22|222.56|220.56|215.38|213.38|0
1705605900000|2024-01-18 19:25:00|216.01|214.01|214.21|212.21|217.28|215.28|214|212|0
1705606200000|2024-01-18 19:30:00|214|212|214.2|212.2|214.42|212.42|211.69|209.69|0
1705606500000|2024-01-18 19:35:00|214.41|212.41|213.99|211.99|214.41|212.41|212.11|210.11|0
1705606800000|2024-01-18 19:40:00|213.78|211.78|217.18|215.18|217.6|215.6|213.15|211.15|0
1705607100000|2024-01-18 19:45:00|217.29|215.29|216.97|214.97|220.56|218.56|215.5|213.5|0
1705607400000|2024-01-18 19:50:00|216.55|214.55|214.45|212.45|216.97|214.97|212.78|210.78|0
1705607700000|2024-01-18 19:55:00|214.04|212.04|213.72|211.72|215.29|213.29|212.78|210.78|0
1705608000000|2024-01-18 20:00:00|213.82|211.82|213.2|211.2|215.08|213.08|212.78|210.78|0
1705608300000|2024-01-18 20:05:00|213.41|211.41|210.28|208.28|214.24|212.24|209.66|207.66|0
1705608600000|2024-01-18 20:10:00|209.87|207.87|211.53|209.53|211.53|209.53|209.45|207.45|0
1705608900000|2024-01-18 20:15:00|211.73|209.73|211.73|209.73|211.73|209.73|209.45|207.45|0
1705609200000|2024-01-18 20:20:00|211.94|209.94|210.28|208.28|212.05|210.05|209.03|207.03|0
1705609500000|2024-01-18 20:25:00|210.07|208.07|208.2|206.2|210.28|208.28|208.2|206.2|0
1705609800000|2024-01-18 20:30:00|208|206|208.2|206.2|209.24|207.24|207.38|205.38|0
1705610100000|2024-01-18 20:35:00|208.41|206.41|210.9|208.9|210.9|208.9|207.79|205.79|0
1705610400000|2024-01-18 20:40:00|211.52|209.52|208.61|206.61|212.35|210.35|208.2|206.2|0
1705610700000|2024-01-18 20:45:00|208.82|206.82|208.3|206.3|209.03|207.03|206.96|204.96|0
1705611000000|2024-01-18 20:50:00|207.99|205.99|207.16|205.16|208.4|206.4|203.05|201.05|0
1705611300000|2024-01-18 20:55:00|206.96|204.96|208.19|206.19|209.64|207.64|205.72|203.72|0
1705611600000|2024-01-18 21:00:00|207.57|205.57|210.26|208.26|211.3|209.3|207.57|205.57|0
1705611900000|2024-01-18 21:05:00|210.47|208.47|209.23|207.23|210.89|208.89|209.23|207.23|0
1705612200000|2024-01-18 21:10:00|209.43|207.43|209.02|207.02|210.47|208.47|209.02|207.02|0
1705612500000|2024-01-18 21:15:00|208.91|206.71|207.46|205.26|208.91|206.71|207.46|205.26|0
1705612800000|2024-01-18 21:20:00|207.25|205.05|206.84|204.64|207.25|205.05|206.02|203.82|0
1705613100000|2024-01-18 21:25:00|206.74|204.54|206.43|204.23|207.05|204.85|206.43|204.23|0
1705613400000|2024-01-18 21:30:00|206.63|204.43|206.43|204.23|206.84|204.64|206.43|204.23|0
1705613700000|2024-01-18 21:35:00|206.53|204.33|206.84|204.64|207.04|204.84|206.42|204.22|0
1705614000000|2024-01-18 21:40:00|206.94|204.74|207.25|205.05|207.25|205.05|206.84|204.64|0
1705614300000|2024-01-18 21:45:00|207.45|205.25|207.25|205.05|207.87|205.67|207.04|204.84|0
1705614600000|2024-01-18 21:50:00|207.04|204.84|206.63|204.43|207.25|205.05|206.42|204.22|0
1705614900000|2024-01-18 21:55:00|206.42|204.22|207.97|205.77|208.07|205.87|206.42|204.22|0
1705615200000|2024-01-18 22:00:00|207.81|205.61|207.72|205.52|208.15|205.95|207.54|205.34|0
1705615500000|2024-01-18 22:05:00|207.69|205.49|207.72|205.52|207.72|205.52|207.66|205.46|0
1705615800000|2024-01-18 22:10:00|207.75|205.55|207.69|205.49|207.75|205.55|207.63|205.43|0
1705616100000|2024-01-18 22:15:00|207.72|205.52|207.69|205.49|207.75|205.55|207.69|205.49|0
1705616700000|2024-01-18 22:25:00|207.6|205.4|207.56|205.36|207.62|205.42|207.53|205.33|0
1705617000000|2024-01-18 22:30:00|207.53|205.33|207.53|205.33|207.56|205.36|207.53|205.33|0
1705617300000|2024-01-18 22:35:00|207.56|205.36|207.62|205.42|207.62|205.42|207.56|205.36|0
1705617600000|2024-01-18 22:40:00|207.56|205.36|207.56|205.36|207.56|205.36|207.56|205.36|0
1705617900000|2024-01-18 22:45:00|207.62|205.42|207.62|205.42|207.62|205.42|207.62|205.42|0
1705618200000|2024-01-18 22:50:00|207.61|205.41|207.56|205.36|207.61|205.41|207.56|205.36|0
1705618500000|2024-01-18 22:55:00|207.61|205.41|207.46|205.26|207.61|205.41|207.37|205.17|0
1705618800000|2024-01-18 23:00:00|207.54|205.34|209.08|206.88|209.61|207.41|207.54|205.34|0
1705619100000|2024-01-18 23:05:00|208.98|206.78|208.88|206.68|209.29|207.09|208.05|205.85|0
1705619400000|2024-01-18 23:10:00|209.08|206.88|207.84|205.64|209.29|207.09|207.63|205.43|0
1705619700000|2024-01-18 23:15:00|208.05|205.85|207.63|205.43|208.25|206.05|206.81|204.61|0
1705620000000|2024-01-18 23:20:00|207.74|205.54|207.63|205.43|207.84|205.64|207.01|204.81|0
1705620300000|2024-01-18 23:25:00|207.53|205.33|207.63|205.43|207.74|205.54|207.22|205.02|0
1705620600000|2024-01-18 23:30:00|207.74|205.54|208.04|205.84|208.45|206.25|207.42|205.22|0
1705620900000|2024-01-18 23:35:00|207.83|205.63|207.63|205.43|208.04|205.84|207.42|205.22|0
1705621200000|2024-01-18 23:40:00|207.42|205.22|207.42|205.22|208.04|205.84|207|204.8|0
1705621500000|2024-01-18 23:45:00|207.21|205.01|207.83|205.63|208.45|206.25|207|204.8|0
1705621800000|2024-01-18 23:50:00|207.73|205.53|205.97|203.77|207.73|205.53|205.56|203.36|0
1705622100000|2024-01-18 23:55:00|206.08|203.88|204.73|202.53|206.38|204.18|204.53|202.33|0
1705622400000|2024-01-19 00:00:00|204.94|202.74|205.56|203.36|205.76|203.56|204.53|202.33|0
1705622700000|2024-01-19 00:05:00|205.35|203.15|206.17|203.97|206.38|204.18|205.14|202.94|0
1705623000000|2024-01-19 00:10:00|206.28|204.08|206.79|204.59|207.2|205|206.28|204.08|0
1705623300000|2024-01-19 00:15:00|206.9|204.7|205.76|203.56|207.2|205|205.76|203.56|0
1705623600000|2024-01-19 00:20:00|205.55|203.35|205.04|202.84|205.55|203.35|204.73|202.53|0
1705623900000|2024-01-19 00:25:00|204.93|202.73|204.52|202.32|205.14|202.94|204.52|202.32|0
1705624200000|2024-01-19 00:30:00|204.31|202.11|204.52|202.32|204.93|202.73|204.31|202.11|0
1705624500000|2024-01-19 00:35:00|204.72|202.52|204.52|202.32|205.13|202.93|204.31|202.11|0
1705624800000|2024-01-19 00:40:00|204.72|202.52|205.54|203.34|205.54|203.34|204.52|202.32|0
1705625100000|2024-01-19 00:45:00|205.75|203.55|206.37|204.17|206.57|204.37|205.54|203.34|0
1705625400000|2024-01-19 00:50:00|206.57|204.37|206.16|203.96|206.68|204.48|206.16|203.96|0
1705625700000|2024-01-19 00:55:00|206.36|204.16|205.74|203.54|206.36|204.16|205.54|203.34|0
1705626000000|2024-01-19 01:00:00|205.54|203.34|204.71|202.51|205.54|203.34|204.71|202.51|0
1705626300000|2024-01-19 01:05:00|204.92|202.72|206.15|203.95|206.77|204.57|204.92|202.72|0
1705626600000|2024-01-19 01:10:00|205.95|203.75|205.53|203.33|206.15|203.95|204.92|202.72|0
1705626900000|2024-01-19 01:15:00|205.44|203.24|206.98|204.78|207.39|205.19|205.33|203.13|0
1705627200000|2024-01-19 01:20:00|207.18|204.98|208.01|205.81|208.42|206.22|206.98|204.78|0
1705627500000|2024-01-19 01:25:00|208.21|206.01|208.01|205.81|209.04|206.84|207.39|205.19|0
1705627800000|2024-01-19 01:30:00|207.7|205.7|206.87|204.87|208.11|206.11|206.77|204.77|0
1705628100000|2024-01-19 01:35:00|207.08|205.08|205.63|203.63|207.08|205.08|205.63|203.63|0
1705628400000|2024-01-19 01:40:00|205.74|203.74|206.15|204.15|206.25|204.25|205.63|203.63|0
1705628700000|2024-01-19 01:45:00|206.04|204.04|206.04|204.04|206.45|204.45|205.84|203.84|0
1705629000000|2024-01-19 01:50:00|206.25|204.25|205.22|203.22|206.25|204.25|205.01|203.01|0
1705629300000|2024-01-19 01:55:00|205.01|203.01|204.8|202.8|205.42|203.42|204.6|202.6|0
1705629600000|2024-01-19 02:00:00|205.01|203.01|205.21|203.21|205.42|203.42|204.6|202.6|0
1705629900000|2024-01-19 02:05:00|205.01|203.01|205.21|203.21|206.04|204.04|204.8|202.8|0
1705630200000|2024-01-19 02:10:00|205.32|203.32|205|203|206.03|204.03|204.59|202.59|0
1705630500000|2024-01-19 02:15:00|204.8|202.8|205.62|203.62|205.62|203.62|204.8|202.8|0
1705630800000|2024-01-19 02:20:00|205.52|203.52|205.21|203.21|206.24|204.24|205.21|203.21|0
1705631100000|2024-01-19 02:25:00|205.31|203.31|205.21|203.21|205.82|203.82|204.79|202.79|0
1705631400000|2024-01-19 02:30:00|205.2|203.2|205.2|203.2|205.82|203.82|205|203|0
1705631700000|2024-01-19 02:35:00|205.41|203.41|205.61|203.61|205.82|203.82|205.41|203.41|0
1705632000000|2024-01-19 02:40:00|205.82|203.82|205.72|203.72|206.23|204.23|205.41|203.41|0
1705632300000|2024-01-19 02:45:00|205.61|203.61|203.76|201.76|205.61|203.61|203.56|201.56|0
1705632600000|2024-01-19 02:50:00|203.87|201.87|204.48|202.48|204.79|202.79|203.56|201.56|0
1705632900000|2024-01-19 02:55:00|204.37|202.37|204.37|202.37|204.78|202.78|204.17|202.17|0
1705633200000|2024-01-19 03:00:00|204.58|202.58|203.55|201.55|204.58|202.58|203.14|201.14|0
1705633500000|2024-01-19 03:05:00|203.35|201.35|203.75|201.75|204.17|202.17|203.35|201.35|0
1705633800000|2024-01-19 03:10:00|203.86|201.86|203.86|201.86|203.96|201.96|203.55|201.55|0
1705634100000|2024-01-19 03:15:00|203.96|201.96|203.75|201.75|203.96|201.96|203.55|201.55|0
1705634400000|2024-01-19 03:20:00|203.96|201.96|204.57|202.57|204.78|202.78|203.86|201.86|0
1705634700000|2024-01-19 03:25:00|204.68|202.68|204.36|202.36|204.78|202.78|204.36|202.36|0
1705635000000|2024-01-19 03:30:00|204.57|202.57|204.36|202.36|204.98|202.98|204.16|202.16|0
1705635300000|2024-01-19 03:35:00|204.57|202.57|203.95|201.95|204.57|202.57|203.95|201.95|0
1705635600000|2024-01-19 03:40:00|204.16|202.16|204.36|202.36|204.57|202.57|203.95|201.95|0
1705635900000|2024-01-19 03:45:00|204.15|202.15|204.15|202.15|204.77|202.77|204.15|202.15|0
1705636200000|2024-01-19 03:50:00|204.36|202.36|203.95|201.95|204.36|202.36|203.85|201.85|0
1705636500000|2024-01-19 03:55:00|203.74|201.74|203.74|201.74|203.95|201.95|203.53|201.53|0
1705636800000|2024-01-19 04:00:00|203.53|201.53|203.94|201.94|204.15|202.15|203.53|201.53|0
1705637100000|2024-01-19 04:05:00|203.74|201.74|204.15|202.15|204.15|202.15|203.53|201.53|0
1705637400000|2024-01-19 04:10:00|204.35|202.35|204.56|202.56|204.56|202.56|204.35|202.35|0
1705637700000|2024-01-19 04:15:00|204.35|202.35|204.14|202.14|204.56|202.56|204.14|202.14|0
1705638000000|2024-01-19 04:20:00|203.94|201.94|203.94|201.94|204.35|202.35|203.73|201.73|0
1705638300000|2024-01-19 04:25:00|204.14|202.14|204.55|202.55|204.55|202.55|203.94|201.94|0
1705638600000|2024-01-19 04:30:00|204.35|202.35|204.76|202.76|204.96|202.96|204.35|202.35|0
1705638900000|2024-01-19 04:35:00|204.86|202.86|204.34|202.34|204.96|202.96|204.34|202.34|0
1705639200000|2024-01-19 04:40:00|204.24|202.24|204.14|202.14|204.34|202.34|204.14|202.14|0
1705639500000|2024-01-19 04:45:00|204.34|202.34|204.54|202.54|204.55|202.55|204.34|202.34|0
1705639800000|2024-01-19 04:50:00|204.75|202.75|204.75|202.75|204.95|202.95|204.54|202.54|0
1705640100000|2024-01-19 04:55:00|204.86|202.86|204.75|202.75|204.95|202.95|204.75|202.75|0
1705640400000|2024-01-19 05:00:00|204.54|202.54|203.92|201.92|204.54|202.54|203.72|201.72|0
1705640700000|2024-01-19 05:05:00|204.13|202.13|204.33|202.33|204.75|202.75|204.03|202.03|0
1705641000000|2024-01-19 05:10:00|204.54|202.54|203.92|201.92|204.54|202.54|203.92|201.92|0
1705641300000|2024-01-19 05:15:00|203.72|201.72|204.33|202.33|204.44|202.44|203.71|201.71|0
1705641600000|2024-01-19 05:20:00|204.12|202.12|204.12|202.12|204.54|202.54|203.92|201.92|0
1705641900000|2024-01-19 05:25:00|204.23|202.23|203.92|201.92|204.33|202.33|203.92|201.92|0
1705642200000|2024-01-19 05:30:00|203.71|201.71|204.74|202.74|204.74|202.74|203.71|201.71|0
1705642500000|2024-01-19 05:35:00|204.94|202.94|205.76|203.76|205.97|203.97|204.53|202.53|0
1705642800000|2024-01-19 05:40:00|205.97|203.97|205.56|203.56|206.18|204.18|205.56|203.56|0
1705643100000|2024-01-19 05:45:00|205.76|203.76|205.97|203.97|206.17|204.17|205.76|203.76|0
1705643400000|2024-01-19 05:50:00|205.76|203.76|206.38|204.38|206.59|204.59|205.66|203.66|0
1705643700000|2024-01-19 05:55:00|206.49|204.49|206.69|204.69|207|205|206.38|204.38|0
1705644000000|2024-01-19 06:00:00|206.79|204.79|206.38|204.38|207|205|206.17|204.17|0
1705644300000|2024-01-19 06:05:00|206.17|204.17|205.55|203.55|206.38|204.38|205.14|203.14|0
1705644600000|2024-01-19 06:10:00|205.34|203.34|204.72|202.72|205.86|203.86|204.72|202.72|0
1705644900000|2024-01-19 06:15:00|204.93|202.93|204.52|202.52|204.93|202.93|204.52|202.52|0
1705645200000|2024-01-19 06:20:00|204.72|202.72|204.72|202.72|204.93|202.93|204.52|202.52|0
1705645500000|2024-01-19 06:25:00|204.93|202.93|205.54|203.54|205.54|203.54|204.51|202.51|0
1705645800000|2024-01-19 06:30:00|205.34|203.34|205.34|203.34|205.75|203.75|204.92|202.92|0
1705646100000|2024-01-19 06:35:00|205.13|203.13|204.72|202.72|205.34|203.34|204.51|202.51|0
1705646400000|2024-01-19 06:40:00|204.92|202.92|204.72|202.72|205.13|203.13|203.69|201.69|0
1705646700000|2024-01-19 06:45:00|204.71|202.71|204.51|202.51|204.71|202.71|204.3|202.3|0
1705647000000|2024-01-19 06:50:00|204.3|202.3|204.51|202.51|204.71|202.71|204.3|202.3|0
1705647300000|2024-01-19 06:55:00|204.71|202.71|204.3|202.3|204.71|202.71|204.09|202.09|0
1705647600000|2024-01-19 07:00:00|204.71|202.71|204.5|202.5|205.53|203.53|204.3|202.3|0
1705647900000|2024-01-19 07:05:00|204.71|202.71|204.5|202.5|205.33|203.33|203.89|201.89|0
1705648200000|2024-01-19 07:10:00|204.71|202.71|205.12|203.12|205.53|203.53|204.71|202.71|0
1705648500000|2024-01-19 07:15:00|205.02|203.02|199.69|197.69|205.12|203.12|199.59|197.59|0
1705648800000|2024-01-19 07:20:00|199.79|197.79|201.01|199.01|201.63|199.63|199.38|197.38|0
1705649100000|2024-01-19 07:25:00|200.81|198.81|201.01|199.01|202.24|200.24|200.81|198.81|0
1705649400000|2024-01-19 07:30:00|200.81|198.81|200.4|198.4|201.22|199.22|199.58|197.58|0
1705649700000|2024-01-19 07:35:00|200.5|198.5|198.73|196.73|201.17|199.17|198.73|196.73|0
1705650000000|2024-01-19 07:40:00|198.63|196.63|198.73|196.73|199.34|197.34|198.32|196.32|0
1705650300000|2024-01-19 07:45:00|198.93|196.93|198.72|196.72|200.15|198.15|198.72|196.72|0
1705650600000|2024-01-19 07:50:00|198.93|196.93|197.91|195.91|198.93|196.93|197.91|195.91|0
1705650900000|2024-01-19 07:55:00|198.11|196.11|198.83|196.83|199.03|197.03|198.11|196.11|0
1705651200000|2024-01-19 08:00:00|199.13|197.13|199.33|197.33|199.74|197.74|198.31|196.31|0
1705651500000|2024-01-19 08:05:00|199.13|197.13|200.55|198.55|200.76|198.76|198.92|196.92|0
1705651800000|2024-01-19 08:10:00|200.46|198.46|199.33|197.33|201.17|199.17|199.33|197.33|0
1705652100000|2024-01-19 08:15:00|199.12|197.12|199.64|197.64|200.55|198.55|198.51|196.51|0
1705652400000|2024-01-19 08:20:00|199.53|197.53|198.51|196.51|200.35|198.35|198.51|196.51|0
1705652700000|2024-01-19 08:25:00|198.05|196.05|199.48|197.48|199.48|197.48|198.05|196.05|0
1705653000000|2024-01-19 08:30:00|199.68|197.68|200.09|198.09|201.53|199.53|199.68|197.68|0
1705653300000|2024-01-19 08:35:00|200.3|198.3|199.68|197.68|201.02|199.02|199.48|197.48|0
1705653600000|2024-01-19 08:40:00|199.48|197.48|200.09|198.09|201.11|199.11|199.27|197.27|0
1705653900000|2024-01-19 08:45:00|200.29|198.29|198.45|196.45|200.91|198.91|198.45|196.45|0
1705654200000|2024-01-19 08:50:00|198.36|196.36|198.04|196.04|198.66|196.66|197.84|195.84|0
1705654500000|2024-01-19 08:55:00|198.15|196.15|196.01|194.01|198.25|196.25|196.01|194.01|0
1705654800000|2024-01-19 09:00:00|196.21|194.21|194.59|192.59|196.52|194.52|194.19|192.19|0
1705655100000|2024-01-19 09:05:00|194.79|192.79|194.18|192.18|195.8|193.8|194.18|192.18|0
1705655400000|2024-01-19 09:10:00|194.39|192.39|191.76|189.76|194.99|192.99|191.76|189.76|0
1705655700000|2024-01-19 09:15:00|191.56|189.56|191.96|189.96|192.16|190.16|191.16|189.16|0
1705656000000|2024-01-19 09:20:00|192.07|190.07|190.56|188.56|192.07|190.07|190.35|188.35|0
1705656300000|2024-01-19 09:25:00|190.76|188.76|190.66|188.66|190.96|188.96|190.15|188.15|0
1705656600000|2024-01-19 09:30:00|190.75|188.75|193.37|191.37|193.37|191.37|190.75|188.75|0
1705656900000|2024-01-19 09:35:00|193.57|191.57|194.78|192.78|195.19|193.19|193.57|191.57|0
1705657200000|2024-01-19 09:40:00|194.98|192.98|195.99|193.99|196.2|194.2|194.98|192.98|0
1705657500000|2024-01-19 09:45:00|196.1|194.1|194.88|192.88|196.4|194.4|194.78|192.78|0
1705657800000|2024-01-19 09:50:00|194.98|192.98|193.04|191.04|195.38|193.38|192.43|190.43|0
1705658100000|2024-01-19 09:55:00|192.84|190.84|191.22|189.22|192.84|190.84|191.22|189.22|0
1705658400000|2024-01-19 10:00:00|191.33|189.33|191.62|189.62|192.43|190.43|191.33|189.33|0
1705658700000|2024-01-19 10:05:00|191.83|189.83|191.42|189.42|192.03|190.03|191.02|189.02|0
1705659000000|2024-01-19 10:10:00|191.62|189.62|191.62|189.62|192.03|190.03|191.02|189.02|0
1705659300000|2024-01-19 10:15:00|191.82|189.82|192.63|190.63|193.64|191.64|191.82|189.82|0
1705659600000|2024-01-19 10:20:00|192.43|190.43|192.42|190.42|192.63|190.63|191.82|189.82|0
1705659900000|2024-01-19 10:25:00|192.63|190.63|192.83|190.83|193.64|191.64|192.63|190.63|0
1705660200000|2024-01-19 10:30:00|192.73|190.73|192.62|190.62|193.43|191.43|192.42|190.42|0
1705660500000|2024-01-19 10:35:00|192.83|190.83|191.21|189.21|192.83|190.83|190.81|188.81|0
1705660800000|2024-01-19 10:40:00|191.01|189.01|191.61|189.61|191.81|189.81|190.61|188.61|0
1705661100000|2024-01-19 10:45:00|191.71|189.71|190.91|188.91|191.81|189.81|190.91|188.91|0
1705661400000|2024-01-19 10:50:00|190.6|188.6|190.3|188.3|191.2|189.2|190|188|0
1705661700000|2024-01-19 10:55:00|190.4|188.4|190.8|188.8|190.8|188.8|189.4|187.4|0
1705662000000|2024-01-19 11:00:00|191|189|190.6|188.6|191.6|189.6|189.99|187.99|0
1705662300000|2024-01-19 11:05:00|190.4|188.4|189.99|187.99|190.6|188.6|189.79|187.79|0
1705662600000|2024-01-19 11:10:00|189.79|187.79|189.19|187.19|189.99|187.99|188.79|186.79|0
1705662900000|2024-01-19 11:15:00|189.39|187.39|189.79|187.79|190.19|188.19|188.99|186.99|0
1705663200000|2024-01-19 11:20:00|189.89|187.89|189.19|187.19|190.19|188.19|188.99|186.99|0
1705663500000|2024-01-19 11:25:00|189.39|187.39|189.59|187.59|189.99|187.99|189.39|187.39|0
1705663800000|2024-01-19 11:30:00|189.79|187.79|187.19|185.19|189.79|187.79|186.99|184.99|0
1705664100000|2024-01-19 11:35:00|187.39|185.39|186.92|184.92|187.59|185.59|186.85|184.85|0
1705664400000|2024-01-19 11:40:00|187.12|185.12|186.92|184.92|187.52|185.52|186.63|184.63|0
1705664700000|2024-01-19 11:45:00|186.82|184.82|187.12|185.12|187.32|185.32|186.72|184.72|0
1705665000000|2024-01-19 11:50:00|186.92|184.92|188.51|186.51|188.51|186.51|186.92|184.92|0
1705665300000|2024-01-19 11:55:00|188.71|186.71|187.42|185.42|188.71|186.71|187.11|185.11|0
1705665600000|2024-01-19 12:00:00|187.51|185.51|187.71|185.71|188.71|186.71|187.31|185.31|0
1705665900000|2024-01-19 12:05:00|187.91|185.91|188.31|186.31|188.31|186.31|187.31|185.31|0
1705666200000|2024-01-19 12:10:00|188.51|186.51|188.51|186.51|189.31|187.31|188.31|186.31|0
1705666500000|2024-01-19 12:15:00|188.71|186.71|189.71|187.71|189.71|187.71|188.41|186.41|0
1705666800000|2024-01-19 12:20:00|189.51|187.51|190.31|188.31|190.51|188.51|189.31|187.31|0
1705667100000|2024-01-19 12:25:00|190.21|188.21|190.3|188.3|190.51|188.51|189.41|187.41|0
1705667400000|2024-01-19 12:30:00|190.51|188.51|190.1|188.1|190.71|188.71|189.7|187.7|0
1705667700000|2024-01-19 12:35:00|189.9|187.9|189.5|187.5|190.5|188.5|189.5|187.5|0
1705668000000|2024-01-19 12:40:00|189.7|187.7|191.1|189.1|191.51|189.51|189.7|187.7|0
1705668300000|2024-01-19 12:45:00|191.51|189.51|190.5|188.5|191.51|189.51|190.5|188.5|0
1705668600000|2024-01-19 12:50:00|190.3|188.3|188.69|186.69|190.3|188.3|188.29|186.29|0
1705668900000|2024-01-19 12:55:00|188.49|186.49|186.89|184.89|188.49|186.49|186.5|184.5|0
1705669200000|2024-01-19 13:00:00|186.7|184.7|185.1|183.1|186.7|184.7|184.11|182.11|0
1705669500000|2024-01-19 13:05:00|184.91|182.91|183.32|181.32|185.5|183.5|183.12|181.12|0
1705669800000|2024-01-19 13:10:00|183.52|181.52|182.92|180.92|184.11|182.11|182.53|180.53|0
1705670100000|2024-01-19 13:15:00|182.73|180.73|183.32|181.32|183.52|181.52|182.33|180.33|0
1705670400000|2024-01-19 13:20:00|182.92|180.92|184.11|182.11|184.5|182.5|182.72|180.72|0
1705670700000|2024-01-19 13:25:00|184.3|182.3|186.16|184.16|186.16|184.16|184.3|182.3|0
1705671000000|2024-01-19 13:30:00|186.36|184.36|186.26|184.26|187.15|185.15|184.77|182.77|0
1705671300000|2024-01-19 13:35:00|186.16|184.16|186.55|184.55|186.75|184.75|185.76|183.76|0
1705671600000|2024-01-19 13:40:00|186.75|184.75|188.94|186.94|189.34|187.34|186.55|184.55|0
1705671900000|2024-01-19 13:45:00|188.74|186.74|188.74|186.74|189.14|187.14|187.74|185.74|0
1705672200000|2024-01-19 13:50:00|188.54|186.54|189.34|187.34|189.74|187.74|188.54|186.54|0
1705672500000|2024-01-19 13:55:00|189.54|187.54|190.44|188.44|191.34|189.34|189.34|187.34|0
1705672800000|2024-01-19 14:00:00|190.54|188.54|191.14|189.14|192.35|190.35|189.94|187.94|0
1705673100000|2024-01-19 14:05:00|190.94|188.94|191.14|189.14|191.54|189.54|189.73|187.73|0
1705673400000|2024-01-19 14:10:00|190.94|188.94|193.35|191.35|193.55|191.55|190.74|188.74|0
1705673700000|2024-01-19 14:15:00|193.66|191.66|193.75|191.75|193.95|191.95|192.74|190.74|0
1705674000000|2024-01-19 14:20:00|193.95|191.95|192.14|190.14|194.16|192.16|192.14|190.14|0
1705674300000|2024-01-19 14:25:00|192.74|190.74|197.4|195.4|198.62|196.62|192.74|190.74|0
1705674600000|2024-01-19 14:30:00|198.01|196.01|200.8|198.8|201.62|199.62|195.37|193.37|0
1705674900000|2024-01-19 14:35:00|201.01|199.01|202.03|200.03|202.85|200.85|199.57|197.57|0
1705675200000|2024-01-19 14:40:00|202.24|200.24|202.65|200.65|203.27|201.27|200.59|198.59|0
1705675500000|2024-01-19 14:45:00|202.85|200.85|201.76|199.76|203.81|201.81|200.94|198.94|0
1705675800000|2024-01-19 14:50:00|201.56|199.56|197.32|195.32|202.99|200.99|196.71|194.71|0
1705676100000|2024-01-19 14:55:00|197.52|195.52|196.5|194.5|198.34|196.34|196.3|194.3|0
1705676400000|2024-01-19 15:00:00|196.61|194.61|194.88|192.88|197.93|195.93|192.46|190.46|0
1705676700000|2024-01-19 15:05:00|195.08|193.08|201.2|199.2|202.85|200.85|194.47|192.47|0
1705677000000|2024-01-19 15:10:00|201.41|199.41|200.92|198.92|202.55|200.55|198.74|196.74|0
1705677300000|2024-01-19 15:15:00|200.71|198.71|197.05|195.05|201.12|199.12|196.04|194.04|0
1705677600000|2024-01-19 15:20:00|196.85|194.85|197.73|195.73|200.18|198.18|195.03|193.03|0
1705677900000|2024-01-19 15:25:00|197.93|195.93|195.09|193.09|197.93|195.93|195.09|193.09|0
1705678200000|2024-01-19 15:30:00|195.5|193.5|199.36|197.36|200.38|198.38|195.5|193.5|0
1705678500000|2024-01-19 15:35:00|199.15|197.15|196.3|194.3|199.15|197.15|195.09|193.09|0
1705678800000|2024-01-19 15:40:00|196.1|194.1|193.87|191.87|197.12|195.12|193.87|191.87|0
1705679100000|2024-01-19 15:45:00|194.08|192.08|195.69|193.69|195.69|193.69|192.86|190.86|0
1705679400000|2024-01-19 15:50:00|195.49|193.49|193.47|191.47|197.11|195.11|193.47|191.47|0
1705679700000|2024-01-19 15:55:00|193.06|191.06|192.46|190.46|194.27|192.27|191.05|189.05|0
1705680000000|2024-01-19 16:00:00|192.86|190.86|192.05|190.05|194.68|192.68|190.85|188.85|0
1705680300000|2024-01-19 16:05:00|192.26|190.26|189.65|187.65|192.26|190.26|188.85|186.85|0
1705680600000|2024-01-19 16:10:00|189.45|187.45|188.65|186.65|189.45|187.45|185.27|183.27|0
1705680900000|2024-01-19 16:15:00|188.45|186.45|187.25|185.25|188.65|186.65|185.66|183.66|0
1705681200000|2024-01-19 16:20:00|187.05|185.05|186.65|184.65|188.25|186.25|186.65|184.65|0
1705681500000|2024-01-19 16:25:00|186.46|184.46|187.85|185.85|188.44|186.44|185.86|183.86|0
1705681800000|2024-01-19 16:30:00|188.04|186.04|189.68|187.68|189.68|187.68|187.65|185.65|0
1705682100000|2024-01-19 16:35:00|189.48|187.48|190.88|188.88|191.89|189.89|189.48|187.48|0
1705682400000|2024-01-19 16:40:00|191.08|189.08|191.4|189.4|193.21|191.21|190.48|188.48|0
1705682700000|2024-01-19 16:45:00|191.6|189.6|192.6|190.6|193.41|191.41|191.2|189.2|0
1705683000000|2024-01-19 16:50:00|192.8|190.8|190.4|188.4|192.8|190.8|189|187|0
1705683300000|2024-01-19 16:55:00|190.6|188.6|188.01|186.01|191.4|189.4|187.61|185.61|0
1705683600000|2024-01-19 17:00:00|187.81|185.81|188.2|186.2|189.2|187.2|186.82|184.82|0
1705683900000|2024-01-19 17:05:00|188|186|189.79|187.79|189.79|187.79|187.81|185.81|0
1705684200000|2024-01-19 17:10:00|189.9|187.9|189.19|187.19|192.8|190.8|188.6|186.6|0
1705684500000|2024-01-19 17:15:00|189|187|188.4|186.4|189.39|187.39|187.21|185.21|0
1705684800000|2024-01-19 17:20:00|188.2|186.2|186.02|184.02|189.19|187.19|185.62|183.62|0
1705685100000|2024-01-19 17:25:00|186.21|184.21|184.04|182.04|186.41|184.41|183.26|181.26|0
1705685400000|2024-01-19 17:30:00|183.85|181.85|181.3|179.3|184.24|182.24|179.64|177.64|0
1705685700000|2024-01-19 17:35:00|181.1|179.1|181.88|179.88|181.88|179.88|178.96|176.96|0
1705686000000|2024-01-19 17:40:00|181.68|179.68|181.1|179.1|184.43|182.43|181.1|179.1|0
1705686300000|2024-01-19 17:45:00|181.29|179.29|182.07|180.07|183.45|181.45|181.1|179.1|0
1705686600000|2024-01-19 17:50:00|181.88|179.88|179.34|177.34|181.88|179.88|179.14|177.14|0
1705686900000|2024-01-19 17:55:00|179.14|177.14|176.98|174.98|179.34|177.34|176.98|174.98|0
1705687200000|2024-01-19 18:00:00|176.79|174.79|179.31|177.31|180.68|178.68|176.79|174.79|0
1705687500000|2024-01-19 18:05:00|179.12|177.12|176.88|174.88|179.31|177.31|176.2|174.2|0
1705687800000|2024-01-19 18:10:00|176.78|174.78|175.04|173.04|177.17|175.17|174.08|172.08|0
1705688100000|2024-01-19 18:15:00|174.85|172.85|174.46|172.46|174.85|172.85|171.58|169.58|0
1705688400000|2024-01-19 18:20:00|174.08|172.08|171.96|169.96|174.08|172.08|170.63|168.63|0
1705688700000|2024-01-19 18:25:00|171.77|169.77|170.91|168.91|172.73|170.73|170.81|168.81|0
1705689000000|2024-01-19 18:30:00|170.62|168.62|170.83|168.83|171.21|169.21|169.86|167.86|0
1705689300000|2024-01-19 18:35:00|170.64|168.64|169.72|167.72|170.66|168.66|168.75|166.75|0
1705689600000|2024-01-19 18:40:00|169.53|167.53|168.78|166.78|170.29|168.29|168.59|166.59|0
1705689900000|2024-01-19 18:45:00|168.4|166.4|169.34|167.34|170.47|168.47|168.21|166.21|0
1705690200000|2024-01-19 18:50:00|169.15|167.15|168.75|166.75|170.7|168.7|168.37|166.37|0
1705690500000|2024-01-19 18:55:00|168.56|166.56|165.92|163.92|168.56|166.56|165.74|163.74|0
1705690800000|2024-01-19 19:00:00|165.74|163.74|165.59|163.59|167.47|165.47|165.36|163.36|0
1705691100000|2024-01-19 19:05:00|165.97|163.97|164.66|162.66|166.15|164.15|164.66|162.66|0
1705691400000|2024-01-19 19:10:00|164.85|162.85|161.88|159.88|164.85|162.85|161.51|159.51|0
1705691700000|2024-01-19 19:15:00|162.07|160.07|164.66|162.66|165.22|163.22|161.51|159.51|0
1705692000000|2024-01-19 19:20:00|164.47|162.47|163.17|161.17|165.96|163.96|162.8|160.8|0
1705692300000|2024-01-19 19:25:00|162.99|160.99|164.47|162.47|165.03|163.03|159.12|157.12|0
1705692600000|2024-01-19 19:30:00|164.1|162.1|166.52|164.52|167.45|165.45|163.54|161.54|0
1705692900000|2024-01-19 19:35:00|166.33|164.33|164.28|162.28|168.96|166.96|163.91|161.91|0
1705693200000|2024-01-19 19:40:00|164.46|162.46|164.83|162.83|166.7|164.7|162.79|160.79|0
1705693500000|2024-01-19 19:45:00|164.65|162.65|163.53|161.53|165.76|163.76|162.98|160.98|0
1705693800000|2024-01-19 19:50:00|163.35|161.35|164.27|162.27|165.95|163.95|163.16|161.16|0
1705694100000|2024-01-19 19:55:00|164.09|162.09|162.03|160.03|164.4|162.4|161.93|159.93|0
1705694400000|2024-01-19 20:00:00|162.12|160.12|161.19|159.19|163.41|161.41|159.72|157.72|0
1705694700000|2024-01-19 20:05:00|161.01|159.01|161.74|159.74|161.93|159.93|159.9|157.9|0
1705695000000|2024-01-19 20:10:00|161.56|159.56|162.29|160.29|163.04|161.04|161.19|159.19|0
1705695300000|2024-01-19 20:15:00|162.11|160.11|162.11|160.11|163.03|161.03|161|159|0
1705695600000|2024-01-19 20:20:00|162.29|160.29|164.71|162.71|165.27|163.27|161.55|159.55|0
1705695900000|2024-01-19 20:25:00|164.52|162.52|162.84|160.84|164.89|162.89|161.92|159.92|0
1705696200000|2024-01-19 20:30:00|162.66|160.66|161.83|159.83|163.77|161.77|161.64|159.64|0
1705696500000|2024-01-19 20:35:00|161.73|159.73|163.03|161.03|163.4|161.4|160.81|158.81|0
1705696800000|2024-01-19 20:40:00|163.21|161.21|164.42|162.42|164.42|162.42|162.28|160.28|0
1705697100000|2024-01-19 20:45:00|164.7|162.7|162.65|160.65|164.7|162.7|162.1|160.1|0
1705697400000|2024-01-19 20:50:00|161.91|159.91|160.62|158.62|163.76|161.76|160.62|158.62|0
1705697700000|2024-01-19 20:55:00|160.8|158.8|161.17|159.17|163.39|161.39|160.43|158.43|0
1705698000000|2024-01-19 21:00:00|160.98|158.98|158.59|156.59|162.46|160.46|158.41|156.41|0
1705698300000|2024-01-19 21:05:00|158.78|156.78|159.14|157.14|159.69|157.69|158.78|156.78|0
1705698600000|2024-01-19 21:10:00|159.32|157.32|160.15|158.15|160.61|158.61|159.32|157.32|0
1705887600000|2024-01-22 01:40:00|152.54|150.54|153.26|151.26|153.62|151.62|152.54|150.54|0
1705887900000|2024-01-22 01:45:00|153.08|151.08|152.36|150.36|153.43|151.43|151.83|149.83|0
1705888200000|2024-01-22 01:50:00|152.54|150.54|152.54|150.54|153.25|151.25|152.36|150.36|0
1705888500000|2024-01-22 01:55:00|152.71|150.71|152.53|150.53|153.07|151.07|152.36|150.36|0
1705888800000|2024-01-22 02:00:00|152.36|150.36|152.89|150.89|153.43|151.43|152.36|150.36|0
1705889100000|2024-01-22 02:05:00|152.71|150.71|153.07|151.07|153.25|151.25|152.53|150.53|0
1705889400000|2024-01-22 02:10:00|152.89|150.89|151.99|149.99|152.89|150.89|151.81|149.81|0
1705889700000|2024-01-22 02:15:00|151.81|149.81|151.1|149.1|152.17|150.17|151.01|149.01|0
1705890000000|2024-01-22 02:20:00|151.28|149.28|152.34|150.34|152.52|150.52|151.1|149.1|0
1705890300000|2024-01-22 02:25:00|152.44|150.44|153.42|151.42|153.42|151.42|152.16|150.16|0
1705890600000|2024-01-22 02:30:00|153.24|151.24|154.49|152.49|154.67|152.67|153.24|151.24|0
1705890900000|2024-01-22 02:35:00|154.67|152.67|153.95|151.95|154.67|152.67|153.77|151.77|0
1705891200000|2024-01-22 02:40:00|153.77|151.77|153.41|151.41|153.95|151.95|153.41|151.41|0
1705891500000|2024-01-22 02:45:00|153.23|151.23|152.51|150.51|153.41|151.41|152.51|150.51|0
1705891800000|2024-01-22 02:50:00|152.69|150.69|152.87|150.87|153.05|151.05|152.69|150.69|0
1705892100000|2024-01-22 02:55:00|153.05|151.05|153.22|151.22|153.58|151.58|152.87|150.87|0
1705892400000|2024-01-22 03:00:00|153.04|151.04|153.22|151.22|153.58|151.58|152.86|150.86|0
1705892700000|2024-01-22 03:05:00|153.4|151.4|153.76|151.76|153.94|151.94|153.22|151.22|0
1705893000000|2024-01-22 03:10:00|153.58|151.58|154.11|152.11|154.29|152.29|153.58|151.58|0
1705893300000|2024-01-22 03:15:00|153.93|151.93|153.57|151.57|154.29|152.29|153.57|151.57|0
1705893600000|2024-01-22 03:20:00|153.75|151.75|154.29|152.29|154.29|152.29|153.57|151.57|0
1705893900000|2024-01-22 03:25:00|154.11|152.11|153.57|151.57|154.11|152.11|153.39|151.39|0
1705894200000|2024-01-22 03:30:00|153.75|151.75|153.21|151.21|153.75|151.75|153.03|151.03|0
1705894500000|2024-01-22 03:35:00|153.39|151.39|152.85|150.85|153.39|151.39|152.85|150.85|0
1705894800000|2024-01-22 03:40:00|152.76|150.76|153.2|151.2|153.38|151.38|152.76|150.76|0
1705895100000|2024-01-22 03:45:00|153.02|151.02|152.84|150.84|153.2|151.2|152.31|150.31|0
1705895400000|2024-01-22 03:50:00|153.02|151.02|154.1|152.1|154.1|152.1|152.94|150.94|0
1705895700000|2024-01-22 03:55:00|154.28|152.28|153.56|151.56|154.46|152.46|153.56|151.56|0
1705896000000|2024-01-22 04:00:00|153.38|151.38|152.84|150.84|153.38|151.38|152.66|150.66|0
1705896300000|2024-01-22 04:05:00|153.02|151.02|152.3|150.3|153.02|151.02|152.3|150.3|0
1705896600000|2024-01-22 04:10:00|152.66|150.66|152.48|150.48|152.83|150.83|152.48|150.48|0
1705896900000|2024-01-22 04:15:00|152.47|150.47|153.19|151.19|153.19|151.19|152.12|150.12|0
1705897200000|2024-01-22 04:20:00|153.01|151.01|153.01|151.01|153.01|151.01|152.83|150.83|0
1705897500000|2024-01-22 04:25:00|153.19|151.19|152.83|150.83|153.19|151.19|152.83|150.83|0
1705897800000|2024-01-22 04:30:00|153|151|153|151|153.18|151.18|152.82|150.82|0
1705898100000|2024-01-22 04:35:00|153.1|151.1|153.18|151.18|153.18|151.18|152.82|150.82|0
1705898400000|2024-01-22 04:40:00|153|151|153.18|151.18|153.45|151.45|153|151|0
1705898700000|2024-01-22 04:45:00|153|151|153|151|153.18|151.18|153|151|0
1705899000000|2024-01-22 04:50:00|152.82|150.82|152.99|150.99|153|151|152.82|150.82|0
1705899300000|2024-01-22 04:55:00|152.82|150.82|152.81|150.81|152.99|150.99|152.81|150.81|0
1705899600000|2024-01-22 05:00:00|152.99|150.99|153.17|151.17|153.44|151.44|152.99|150.99|0
1705899900000|2024-01-22 05:05:00|153.35|151.35|152.81|150.81|153.8|151.8|152.81|150.81|0
1705900200000|2024-01-22 05:10:00|152.9|150.9|153.16|151.16|153.35|151.35|152.9|150.9|0
1705900500000|2024-01-22 05:15:00|153.26|151.26|153.34|151.34|153.52|151.52|153.16|151.16|0
1705900800000|2024-01-22 05:20:00|153.52|151.52|153.34|151.34|153.61|151.61|153.16|151.16|0
1705901100000|2024-01-22 05:25:00|153.52|151.52|154.05|152.05|154.06|152.06|153.34|151.34|0
1705901400000|2024-01-22 05:30:00|154.23|152.23|153.51|151.51|154.41|152.41|153.51|151.51|0
1705901700000|2024-01-22 05:35:00|153.34|151.34|153.87|151.87|153.87|151.87|153.15|151.15|0
1705902000000|2024-01-22 05:40:00|153.69|151.69|153.69|151.69|153.87|151.87|153.51|151.51|0
1705902300000|2024-01-22 05:45:00|153.87|151.87|154.05|152.05|154.05|152.05|153.51|151.51|0
1705902600000|2024-01-22 05:50:00|154.41|152.41|154.76|152.76|154.86|152.86|154.41|152.41|0
1705902900000|2024-01-22 05:55:00|154.94|152.94|154.76|152.76|155.3|153.3|154.76|152.76|0
1705903200000|2024-01-22 06:00:00|154.58|152.58|153.5|151.5|154.58|152.58|153.32|151.32|0
1705903500000|2024-01-22 06:05:00|153.68|151.68|153.86|151.86|154.4|152.4|153.5|151.5|0
1705903800000|2024-01-22 06:10:00|153.77|151.77|153.86|151.86|154.04|152.04|153.68|151.68|0
1705904100000|2024-01-22 06:15:00|153.77|151.77|153.67|151.67|153.85|151.85|153.14|151.14|0
1705904400000|2024-01-22 06:20:00|153.85|151.85|154.75|152.75|154.93|152.93|153.67|151.67|0
1705904700000|2024-01-22 06:25:00|154.93|152.93|154.75|152.75|155.29|153.29|154.57|152.57|0
1705905000000|2024-01-22 06:30:00|154.57|152.57|154.57|152.57|155.29|153.29|154.57|152.57|0
1705905300000|2024-01-22 06:35:00|154.75|152.75|154.74|152.74|154.75|152.75|154.21|152.21|0
1705905600000|2024-01-22 06:40:00|154.56|152.56|154.74|152.74|155.1|153.1|154.56|152.56|0
1705905900000|2024-01-22 06:45:00|154.84|152.84|154.02|152.02|154.92|152.92|153.84|151.84|0
1705906200000|2024-01-22 06:50:00|154.2|152.2|154.38|152.38|154.92|152.92|154.02|152.02|0
1705906500000|2024-01-22 06:55:00|154.56|152.56|154.02|152.02|154.56|152.56|153.84|151.84|0
1705906800000|2024-01-22 07:00:00|154.2|152.2|155.82|153.82|156.18|154.18|154.2|152.2|0
1705907100000|2024-01-22 07:05:00|155.64|153.64|155.99|153.99|156.18|154.18|155.09|153.09|0
1705907400000|2024-01-22 07:10:00|155.81|153.81|154.01|152.01|156.18|154.18|154.01|152.01|0
1705907700000|2024-01-22 07:15:00|154.19|152.19|153.11|151.11|154.19|152.19|153.02|151.02|0
1705908000000|2024-01-22 07:20:00|153.2|151.2|153.29|151.29|153.65|151.65|152.75|150.75|0
1705908300000|2024-01-22 07:25:00|153.2|151.2|153.29|151.29|153.47|151.47|152.75|150.75|0
1705908600000|2024-01-22 07:30:00|153.46|151.46|153.82|151.82|153.82|151.82|152.75|150.75|0
1705908900000|2024-01-22 07:35:00|153.64|151.64|154|152|154.54|152.54|152.92|150.92|0
1705909200000|2024-01-22 07:40:00|153.91|151.91|152.74|150.74|154|152|152.74|150.74|0
1705909500000|2024-01-22 07:45:00|152.92|150.92|153.28|151.28|153.46|151.46|152.92|150.92|0
1705909800000|2024-01-22 07:50:00|153.46|151.46|153.33|151.33|154.38|152.38|152.61|150.61|0
1705910100000|2024-01-22 07:55:00|153.15|151.15|153.14|151.14|153.5|151.5|152.61|150.61|0
1705910400000|2024-01-22 08:00:00|152.96|150.96|152.25|150.25|153.5|151.5|152.25|150.25|0
1705910700000|2024-01-22 08:05:00|152.42|150.42|154.22|152.22|154.67|152.67|152.42|150.42|0
1705911000000|2024-01-22 08:10:00|154.04|152.04|153.5|151.5|154.22|152.22|152.6|150.6|0
1705911300000|2024-01-22 08:15:00|153.32|151.32|152.06|150.06|153.86|151.86|151.62|149.62|0
1705911600000|2024-01-22 08:20:00|152.24|150.24|151.17|149.17|152.42|150.42|151.17|149.17|0
1705911900000|2024-01-22 08:25:00|151.34|149.34|152.77|150.77|152.95|150.95|151.34|149.34|0
1705912200000|2024-01-22 08:30:00|152.59|150.59|153.49|151.49|153.76|151.76|152.59|150.59|0
1705912500000|2024-01-22 08:35:00|153.67|151.67|153.84|151.84|154.03|152.03|153.22|151.22|0
1705912800000|2024-01-22 08:40:00|154.02|152.02|154.2|152.2|154.38|152.38|153.48|151.48|0
1705913100000|2024-01-22 08:45:00|154.38|152.38|154.74|152.74|155.1|153.1|153.84|151.84|0
1705913400000|2024-01-22 08:50:00|154.83|152.83|154.56|152.56|155.01|153.01|154.38|152.38|0
1705913700000|2024-01-22 08:55:00|154.74|152.74|152.76|150.76|154.92|152.92|152.67|150.67|0
1705914000000|2024-01-22 09:00:00|152.58|150.58|152.4|150.4|153.12|151.12|151.86|149.86|0
1705914300000|2024-01-22 09:05:00|152.58|150.58|152.4|150.4|153.29|151.29|151.86|149.86|0
1705914600000|2024-01-22 09:10:00|152.58|150.58|153.47|151.47|153.83|151.83|152.4|150.4|0
1705914900000|2024-01-22 09:15:00|153.65|151.65|152.39|150.39|153.65|151.65|152.39|150.39|0
1705915200000|2024-01-22 09:20:00|152.49|150.49|153.11|151.11|153.29|151.29|152.21|150.21|0
1705915500000|2024-01-22 09:25:00|153.29|151.29|152.75|150.75|153.29|151.29|152.39|150.39|0
1705915800000|2024-01-22 09:30:00|152.57|150.57|152.21|150.21|152.92|150.92|152.03|150.03|0
1705916100000|2024-01-22 09:35:00|152.03|150.03|152.38|150.38|152.56|150.56|151.85|149.85|0
1705916400000|2024-01-22 09:40:00|152.56|150.56|151.31|149.31|152.92|150.92|150.95|148.95|0
1705916700000|2024-01-22 09:45:00|151.22|149.22|152.2|150.2|152.38|150.38|151.13|149.13|0
1705917000000|2024-01-22 09:50:00|152.02|150.02|151.3|149.3|152.02|150.02|151.22|149.22|0
1705917300000|2024-01-22 09:55:00|151.48|149.48|151.3|149.3|151.48|149.48|150.77|148.77|0
1705917600000|2024-01-22 10:00:00|151.12|149.12|152.01|150.01|152.19|150.19|151.12|149.12|0
1705917900000|2024-01-22 10:05:00|151.84|149.84|151.66|149.66|152.55|150.55|151.3|149.3|0
1705918200000|2024-01-22 10:10:00|151.48|149.48|149.7|147.7|151.48|149.48|149.7|147.7|0
1705918500000|2024-01-22 10:15:00|149.87|147.87|150.76|148.76|151.12|149.12|149.87|147.87|0
1705918800000|2024-01-22 10:20:00|150.85|148.85|151.47|149.47|151.83|149.83|150.58|148.58|0
1705919100000|2024-01-22 10:25:00|151.56|149.56|151.47|149.47|151.74|149.74|151.29|149.29|0
1705919400000|2024-01-22 10:30:00|151.65|149.65|151.63|149.63|151.99|149.99|151.11|149.11|0
1705919700000|2024-01-22 10:35:00|151.81|149.81|152.88|150.88|152.88|150.88|151.63|149.63|0
1705920000000|2024-01-22 10:40:00|152.52|150.52|152.7|150.7|152.88|150.88|152.34|150.34|0
1705920300000|2024-01-22 10:45:00|152.61|150.61|151.62|149.62|152.7|150.7|151.45|149.45|0
1705920600000|2024-01-22 10:50:00|151.8|149.8|152.16|150.16|152.16|150.16|151.45|149.45|0
1705920900000|2024-01-22 10:55:00|152.07|150.07|152.15|150.15|152.69|150.69|151.98|149.98|0
1705921200000|2024-01-22 11:00:00|152.33|150.33|151.97|149.97|152.51|150.51|151.97|149.97|0
1705921500000|2024-01-22 11:05:00|151.8|149.8|151.26|149.26|151.8|149.8|151.08|149.08|0
1705921800000|2024-01-22 11:10:00|151.44|149.44|151.08|149.08|151.61|149.61|150.9|148.9|0
1705922100000|2024-01-22 11:15:00|150.9|148.9|150.82|148.82|151.43|149.43|150.72|148.72|0
1705922400000|2024-01-22 11:20:00|150.9|148.9|150.72|148.72|151.25|149.25|150.37|148.37|0
1705922700000|2024-01-22 11:25:00|150.81|148.81|150.9|148.9|151.43|149.43|150.72|148.72|0
1705923000000|2024-01-22 11:30:00|150.72|148.72|150.63|148.63|151.07|149.07|150.54|148.54|0
1705923300000|2024-01-22 11:35:00|150.54|148.54|149.48|147.48|150.72|148.72|149.48|147.48|0
1705923600000|2024-01-22 11:40:00|149.57|147.57|149.83|147.83|150.54|148.54|149.48|147.48|0
1705923900000|2024-01-22 11:45:00|150|148|150.36|148.36|150.36|148.36|149.65|147.65|0
1705924200000|2024-01-22 11:50:00|150.18|148.18|150.71|148.71|151.06|149.06|150.18|148.18|0
1705924500000|2024-01-22 11:55:00|150.88|148.88|151.77|149.77|151.77|149.77|150.53|148.53|0
1705924800000|2024-01-22 12:00:00|151.59|149.59|150.35|148.35|151.77|149.77|150.35|148.35|0
1705925100000|2024-01-22 12:05:00|150.17|148.17|150.17|148.17|150.44|148.44|149.64|147.64|0
1705925400000|2024-01-22 12:10:00|149.99|147.99|149.46|147.46|150.35|148.35|149.46|147.46|0
1705925700000|2024-01-22 12:15:00|149.28|147.28|149.81|147.81|149.99|147.99|149.28|147.28|0
1705926000000|2024-01-22 12:20:00|149.63|147.63|149.46|147.46|149.9|147.9|149.28|147.28|0
1705926300000|2024-01-22 12:25:00|149.28|147.28|148.22|146.22|149.46|147.46|147.87|145.87|0
1705926600000|2024-01-22 12:30:00|148.14|146.14|147.87|145.87|148.22|146.22|147.34|145.34|0
1705926900000|2024-01-22 12:35:00|147.69|145.69|149.27|147.27|149.27|147.27|147.69|145.69|0
1705927200000|2024-01-22 12:40:00|149.19|147.19|148.21|146.21|149.19|147.19|148.04|146.04|0
1705927500000|2024-01-22 12:45:00|148.39|146.39|148.56|146.56|149.45|147.45|148.3|146.3|0
1705927800000|2024-01-22 12:50:00|148.39|146.39|147.95|145.95|148.56|146.56|147.86|145.86|0
1705928100000|2024-01-22 12:55:00|147.86|145.86|147.85|145.85|148.21|146.21|147.33|145.33|0
1705928400000|2024-01-22 13:00:00|147.68|145.68|148.73|146.73|148.91|146.91|147.68|145.68|0
1705928700000|2024-01-22 13:05:00|148.56|146.56|148.73|146.73|148.91|146.91|148.03|146.03|0
1705929000000|2024-01-22 13:10:00|148.91|146.91|148.9|146.9|149.43|147.43|148.82|146.82|0
1705929300000|2024-01-22 13:15:00|149.08|147.08|149.49|147.49|149.67|147.67|148.55|146.55|0
1705929600000|2024-01-22 13:20:00|149.32|147.32|147.9|145.9|149.67|147.67|147.9|145.9|0
1705929900000|2024-01-22 13:25:00|148.08|146.08|147.73|145.73|148.43|146.43|147.73|145.73|0
1705930200000|2024-01-22 13:30:00|147.82|145.82|149.66|147.66|150.19|148.19|147.55|145.55|0
1705930500000|2024-01-22 13:35:00|149.84|147.84|150.19|148.19|150.19|148.19|149.48|147.48|0
1705930800000|2024-01-22 13:40:00|150.01|148.01|151.43|149.43|151.61|149.61|149.48|147.48|0
1705931100000|2024-01-22 13:45:00|151.61|149.61|151.88|149.88|151.96|149.96|151.25|149.25|0
1705931400000|2024-01-22 13:50:00|151.79|149.79|150.54|148.54|151.96|149.96|150.36|148.36|0
1705931700000|2024-01-22 13:55:00|150.63|148.63|150.36|148.36|150.81|148.81|149.83|147.83|0
1705932000000|2024-01-22 14:00:00|150.54|148.54|151.78|149.78|151.96|149.96|150.18|148.18|0
1705932300000|2024-01-22 14:05:00|151.96|149.96|151.6|149.6|152.31|150.31|150.98|148.98|0
1705932600000|2024-01-22 14:10:00|151.78|149.78|151.6|149.6|152.13|150.13|151.42|149.42|0
1705932900000|2024-01-22 14:15:00|151.24|149.24|151.42|149.42|151.6|149.6|150.71|148.71|0
1705933200000|2024-01-22 14:20:00|151.59|149.59|150.17|148.17|151.59|149.59|149.11|147.11|0
1705933500000|2024-01-22 14:25:00|149.99|147.99|150.52|148.52|151.06|149.06|149.29|147.29|0
1705933800000|2024-01-22 14:30:00|150.35|148.35|144.55|142.55|150.52|148.52|144.38|142.38|0
1705934100000|2024-01-22 14:35:00|144.72|142.72|144.38|142.38|146.82|144.82|144.03|142.03|0
1705934400000|2024-01-22 14:40:00|144.2|142.2|146.99|144.99|148.22|146.22|144.03|142.03|0
1705934700000|2024-01-22 14:45:00|146.81|144.81|144.72|142.72|147.69|145.69|144.02|142.02|0
1705935000000|2024-01-22 14:50:00|144.54|142.54|142.99|140.99|145.23|143.23|142.82|140.82|0
1705935300000|2024-01-22 14:55:00|143.16|141.16|144.02|142.02|146.1|144.1|142.82|140.82|0
1705935600000|2024-01-22 15:00:00|143.51|141.51|148.45|146.45|148.71|146.71|142.65|140.65|0
1705935900000|2024-01-22 15:05:00|148.36|146.36|144.9|142.9|149.06|147.06|144.55|142.55|0
1705936200000|2024-01-22 15:10:00|144.72|142.72|144.2|142.2|146.29|144.29|143.86|141.86|0
1705936500000|2024-01-22 15:15:00|144.03|142.03|146.81|144.81|146.98|144.98|143.34|141.34|0
1705936800000|2024-01-22 15:20:00|146.46|144.46|145.57|143.57|147.33|145.33|145.41|143.41|0
1705937100000|2024-01-22 15:25:00|145.22|143.22|147.2|145.2|148.2|146.2|143.83|141.83|0
1705937400000|2024-01-22 15:30:00|147.03|145.03|149.86|147.86|151.29|149.29|146.85|144.85|0
1705937700000|2024-01-22 15:35:00|150.22|148.22|147.91|145.91|150.75|148.75|147.91|145.91|0
1705938000000|2024-01-22 15:40:00|148.08|146.08|149.5|147.5|149.86|147.86|147.73|145.73|0
1705938300000|2024-01-22 15:45:00|149.68|147.68|153.25|151.25|154.16|152.16|149.14|147.14|0
1705938600000|2024-01-22 15:50:00|153.07|151.07|150.92|148.92|153.07|151.07|150.21|148.21|0
1705938900000|2024-01-22 15:55:00|150.74|148.74|152.89|150.89|153.97|151.97|150.03|148.03|0
1705939200000|2024-01-22 16:00:00|153.07|151.07|155.23|153.23|155.96|153.96|153.07|151.07|0
1705939500000|2024-01-22 16:05:00|155.05|153.05|152.17|150.17|155.05|153.05|151.63|149.63|0
1705939800000|2024-01-22 16:10:00|151.99|149.99|150.71|148.71|152.71|150.71|150.53|148.53|0
1705940100000|2024-01-22 16:15:00|150.89|148.89|149.64|147.64|151.07|149.07|149.64|147.64|0
1705940400000|2024-01-22 16:20:00|149.81|147.81|149.63|147.63|150.53|148.53|149.28|147.28|0
1705940700000|2024-01-22 16:25:00|149.81|147.81|149.1|147.1|150.17|148.17|148.57|146.57|0
1705941000000|2024-01-22 16:30:00|148.74|146.74|149.1|147.1|149.81|147.81|148.56|146.56|0
1705941300000|2024-01-22 16:35:00|149.27|147.27|149.53|147.53|150.34|148.34|148.38|146.38|0
1705941600000|2024-01-22 16:40:00|149.71|147.71|151.86|149.86|152.41|150.41|149.53|147.53|0
1705941900000|2024-01-22 16:45:00|152.05|150.05|150.6|148.6|152.05|150.05|149.89|147.89|0
1705942200000|2024-01-22 16:50:00|150.42|148.42|149.52|147.52|151.32|149.32|149.52|147.52|0
1705942500000|2024-01-22 16:55:00|149.7|147.7|148.45|146.45|150.06|148.06|147.38|145.38|0
1705942800000|2024-01-22 17:00:00|148.09|146.09|148.98|146.98|149.34|147.34|147.74|145.74|0
1705943100000|2024-01-22 17:05:00|149.16|147.16|153.12|151.12|154.03|152.03|149.16|147.16|0
1705943400000|2024-01-22 17:10:00|152.94|150.94|150.95|148.95|154.03|152.03|150.95|148.95|0
1705943700000|2024-01-22 17:15:00|151.31|149.31|150.59|148.59|152.21|150.21|150.05|148.05|0
1705944000000|2024-01-22 17:20:00|150.41|148.41|149.51|147.51|150.59|148.59|148.8|146.8|0
1705944300000|2024-01-22 17:25:00|149.33|147.33|149.42|147.42|150.23|148.23|148.98|146.98|0
1705944600000|2024-01-22 17:30:00|149.33|147.33|151.12|149.12|151.66|149.66|148.61|146.61|0
1705944900000|2024-01-22 17:35:00|151.3|149.3|149.86|147.86|152.2|150.2|149.68|147.68|0
1705945200000|2024-01-22 17:40:00|150.04|148.04|150.04|148.04|151.48|149.48|149.86|147.86|0
1705945500000|2024-01-22 17:45:00|150.22|148.22|150.76|148.76|150.94|148.94|149.68|147.68|0
1705945800000|2024-01-22 17:50:00|150.94|148.94|150.22|148.22|152.02|150.02|149.32|147.32|0
1705946100000|2024-01-22 17:55:00|150.57|148.57|150.67|148.67|151.65|149.65|149.68|147.68|0
1705946400000|2024-01-22 18:00:00|150.75|148.75|152.92|150.92|153.82|151.82|150.75|148.75|0
1705946700000|2024-01-22 18:05:00|153.1|151.1|153.09|151.09|153.1|151.1|150.75|148.75|0
1705947000000|2024-01-22 18:10:00|152.91|150.91|151.11|149.11|152.91|150.91|150.75|148.75|0
1705947300000|2024-01-22 18:15:00|150.93|148.93|153.27|151.27|153.27|151.27|150.57|148.57|0
1705947600000|2024-01-22 18:20:00|153.63|151.63|153.63|151.63|154.36|152.36|151.64|149.64|0
1705947900000|2024-01-22 18:25:00|154|152|156.73|154.73|157.65|155.65|153.09|151.09|0
1705948200000|2024-01-22 18:30:00|156.91|154.91|155.27|153.27|157.1|155.1|154.54|152.54|0
1705948500000|2024-01-22 18:35:00|155|153|153.08|151.08|155.45|153.45|152.72|150.72|0
1705948800000|2024-01-22 18:40:00|153.26|151.26|153.62|151.62|154.17|152.17|152.54|150.54|0
1705949100000|2024-01-22 18:45:00|153.44|151.44|151.81|149.81|153.8|151.8|151.09|149.09|0
1705949400000|2024-01-22 18:50:00|151.72|149.72|149.47|147.47|152.17|150.17|149.29|147.29|0
1705949700000|2024-01-22 18:55:00|149.65|147.65|150.01|148.01|150.19|148.19|149.03|147.03|0
1705950000000|2024-01-22 19:00:00|149.83|147.83|149.29|147.29|149.83|147.83|148.75|146.75|0
1705950300000|2024-01-22 19:05:00|149.47|147.47|149.56|147.56|149.83|147.83|148.93|146.93|0
1705950600000|2024-01-22 19:10:00|149.47|147.47|151.44|149.44|151.62|149.62|149.47|147.47|0
1705950900000|2024-01-22 19:15:00|151.62|149.62|154.15|152.15|154.52|152.52|151.08|149.08|0
1705951200000|2024-01-22 19:20:00|154.52|152.52|153.24|151.24|155.79|153.79|153.24|151.24|0
1705951500000|2024-01-22 19:25:00|153.43|151.43|150.37|148.37|153.97|151.97|150.37|148.37|0
1705951800000|2024-01-22 19:30:00|150.19|148.19|152.19|150.19|152.92|150.92|149.28|147.28|0
1705952100000|2024-01-22 19:35:00|152.37|150.37|150.19|148.19|152.55|150.55|150.01|148.01|0
1705952400000|2024-01-22 19:40:00|150.01|148.01|151.09|149.09|151.46|149.46|149.82|147.82|0
1705952700000|2024-01-22 19:45:00|151.46|149.46|150.73|148.73|152|150|150.18|148.18|0
1705953000000|2024-01-22 19:50:00|151.09|149.09|150.72|148.72|151.45|149.45|150|148|0
1705953300000|2024-01-22 19:55:00|150.91|148.91|150.18|148.18|151.27|149.27|150.18|148.18|0
1705953600000|2024-01-22 20:00:00|149.82|147.82|150.9|148.9|151.81|149.81|149.82|147.82|0
1705953900000|2024-01-22 20:05:00|151.27|149.27|149.81|147.81|152.36|150.36|149.81|147.81|0
1705954200000|2024-01-22 20:10:00|149.99|147.99|149.27|147.27|150.54|148.54|148.73|146.73|0
1705954500000|2024-01-22 20:15:00|149.18|147.18|149|147|149.81|147.81|148.72|146.72|0
1705954800000|2024-01-22 20:20:00|148.9|146.9|148.72|146.72|149.81|147.81|148.36|146.36|0
1705955100000|2024-01-22 20:25:00|148.54|146.54|146.74|144.74|148.54|146.54|146.03|144.03|0
1705955400000|2024-01-22 20:30:00|146.56|144.56|147.1|145.1|147.46|145.46|146.02|144.02|0
1705955700000|2024-01-22 20:35:00|146.92|144.92|148.17|146.17|148.17|146.17|146.2|144.2|0
1705956000000|2024-01-22 20:40:00|147.99|145.99|149.25|147.25|149.62|147.62|146.92|144.92|0
1705956300000|2024-01-22 20:45:00|149.62|147.62|151.07|149.07|151.07|149.07|149.25|147.25|0
1705956600000|2024-01-22 20:50:00|150.88|148.88|150.7|148.7|151.43|149.43|148.17|146.17|0
1705956900000|2024-01-22 20:55:00|150.34|148.34|150.88|148.88|151.61|149.61|149.25|147.25|0
1705957200000|2024-01-22 21:00:00|150.52|148.52|151.79|149.79|151.97|149.97|149.97|147.97|0
1705957500000|2024-01-22 21:05:00|151.6|149.6|151.79|149.79|151.97|149.97|151.24|149.24|0
1705957800000|2024-01-22 21:10:00|151.6|149.6|151.78|149.78|151.97|149.97|151.6|149.6|0
1705958100000|2024-01-22 21:15:00|151.88|149.68|151.52|149.32|151.88|149.68|151.52|149.32|0
1705958400000|2024-01-22 21:20:00|151.7|149.5|151.33|149.13|151.88|149.68|151.33|149.13|0
1705958700000|2024-01-22 21:25:00|151.51|149.31|151.15|148.95|151.51|149.31|150.79|148.59|0
1705959000000|2024-01-22 21:30:00|151.33|149.13|151.33|149.13|151.33|149.13|151.15|148.95|0
1705959300000|2024-01-22 21:35:00|151.15|148.95|150.96|148.76|151.33|149.13|150.96|148.76|0
1705959600000|2024-01-22 21:40:00|150.78|148.58|150.96|148.76|150.96|148.76|150.78|148.58|0
1705959900000|2024-01-22 21:45:00|151.14|148.94|150.96|148.76|151.32|149.12|150.96|148.76|0
1705960200000|2024-01-22 21:50:00|151.05|148.85|151.14|148.94|151.32|149.12|151.05|148.85|0
1705960500000|2024-01-22 21:55:00|151.32|149.12|151.31|149.11|151.41|149.21|151.23|149.03|0
1705960800000|2024-01-22 22:00:00|151.37|149.17|151.31|149.11|151.47|149.27|151.31|149.11|0
1705961100000|2024-01-22 22:05:00|151.15|148.95|151.07|148.87|151.31|149.11|151.07|148.87|0
1705961400000|2024-01-22 22:10:00|151.04|148.84|151.52|149.32|151.55|149.35|151.04|148.84|0
1705961700000|2024-01-22 22:15:00|151.49|149.29|151.51|149.31|151.52|149.32|151.46|149.26|0
1705962000000|2024-01-22 22:20:00|151.48|149.28|151.48|149.28|151.48|149.28|151.48|149.28|0
1705962300000|2024-01-22 22:25:00|151.62|149.42|151.62|149.42|151.67|149.47|151.59|149.39|0
1705962600000|2024-01-22 22:30:00|151.59|149.39|151.59|149.39|151.59|149.39|151.59|149.39|0
1705962900000|2024-01-22 22:35:00|151.62|149.42|151.61|149.41|151.64|149.44|151.61|149.41|0
1705963200000|2024-01-22 22:40:00|151.56|149.36|151.55|149.35|151.56|149.36|151.55|149.35|0
1705963500000|2024-01-22 22:45:00|151.58|149.38|151.55|149.35|151.58|149.38|151.55|149.35|0
1705963800000|2024-01-22 22:50:00|151.58|149.38|151.58|149.38|151.61|149.41|151.45|149.25|0
1705964100000|2024-01-22 22:55:00|151.55|149.35|151.58|149.38|151.61|149.41|151.55|149.35|0
1705964400000|2024-01-22 23:00:00|151.57|149.37|152.2|150|152.57|150.37|151.57|149.37|0
1705964700000|2024-01-22 23:05:00|152.39|150.19|150.93|148.73|152.39|150.19|150.74|148.54|0
1705965000000|2024-01-22 23:10:00|151.11|148.91|151.29|149.09|151.47|149.27|150.74|148.54|0
1705965300000|2024-01-22 23:15:00|151.47|149.27|151.1|148.9|151.47|149.27|151.1|148.9|0
1705965600000|2024-01-22 23:20:00|151.28|149.08|151.47|149.27|151.47|149.27|151.1|148.9|0
1705965900000|2024-01-22 23:25:00|151.46|149.26|150.92|148.72|151.46|149.26|150.74|148.54|0
1705966200000|2024-01-22 23:30:00|150.74|148.54|150.19|147.99|150.92|148.72|150.19|147.99|0
1705966500000|2024-01-22 23:35:00|150.01|147.81|149.82|147.62|150.37|148.17|149.82|147.62|0
1705966800000|2024-01-22 23:40:00|150.01|147.81|149.82|147.62|150.19|147.99|149.64|147.44|0
1705967100000|2024-01-22 23:45:00|149.92|147.72|150.18|147.98|150.36|148.16|149.82|147.62|0
1705967400000|2024-01-22 23:50:00|150.36|148.16|150.36|148.16|150.73|148.53|150.36|148.16|0
1705967700000|2024-01-22 23:55:00|150.54|148.34|150.9|148.7|150.9|148.7|150.36|148.16|0
1705968000000|2024-01-23 00:00:00|150.72|148.52|150|147.8|150.9|148.7|149.63|147.43|0
1705968300000|2024-01-23 00:05:00|149.99|147.79|149.63|147.43|150.36|148.16|149.63|147.43|0
1705968600000|2024-01-23 00:10:00|149.81|147.61|150.9|148.7|151.08|148.88|149.81|147.61|0
1705968900000|2024-01-23 00:15:00|151.08|148.88|150.71|148.51|151.44|149.24|150.53|148.33|0
1705969200000|2024-01-23 00:20:00|150.9|148.7|150.4|148.2|150.9|148.7|150.22|148.02|0
1705969500000|2024-01-23 00:25:00|150.5|148.3|150.58|148.38|150.95|148.75|150.4|148.2|0
1705969800000|2024-01-23 00:30:00|150.4|148.2|150.22|148.02|150.58|148.38|150.04|147.84|0
1705970100000|2024-01-23 00:35:00|150.04|147.84|150.76|148.56|150.76|148.56|150.04|147.84|0
1705970400000|2024-01-23 00:40:00|150.86|148.66|150.21|148.01|150.86|148.66|150.21|148.01|0
1705970700000|2024-01-23 00:45:00|150.4|148.2|150.21|148.01|150.4|148.2|150.21|148.01|0
1705971000000|2024-01-23 00:50:00|150.03|147.83|149.67|147.47|150.03|147.83|149.67|147.47|0
1705971300000|2024-01-23 00:55:00|149.85|147.65|150.21|148.01|150.39|148.19|149.85|147.65|0
1705971600000|2024-01-23 01:00:00|150.03|147.83|150.75|148.55|150.94|148.74|150.03|147.83|0
1705971900000|2024-01-23 01:05:00|150.57|148.37|150.93|148.73|151.12|148.92|150.57|148.37|0
1705972200000|2024-01-23 01:10:00|150.75|148.55|151.48|149.28|151.48|149.28|150.75|148.55|0
1705972500000|2024-01-23 01:15:00|151.3|149.1|151.66|149.46|151.84|149.64|151.3|149.1|0
1705972800000|2024-01-23 01:20:00|151.48|149.28|150.93|148.73|151.48|149.28|150.56|148.36|0
1705973100000|2024-01-23 01:25:00|151.11|148.91|151.11|148.91|151.29|149.09|150.56|148.36|0
1705973400000|2024-01-23 01:30:00|151.01|149.01|151.19|149.19|151.74|149.74|150.82|148.82|0
1705973700000|2024-01-23 01:35:00|151.37|149.37|151.46|149.46|151.83|149.83|150.73|148.73|0
1705974000000|2024-01-23 01:40:00|151.55|149.55|151.73|149.73|151.73|149.73|151.18|149.18|0
1705974300000|2024-01-23 01:45:00|151.55|149.55|151.36|149.36|151.91|149.91|151.36|149.36|0
1705974600000|2024-01-23 01:50:00|151.46|149.46|151|149|151.55|149.55|150.82|148.82|0
1705974900000|2024-01-23 01:55:00|150.81|148.81|148.99|146.99|151|149|147.91|145.91|0
1705975200000|2024-01-23 02:00:00|149.18|147.18|148.09|146.09|149.9|147.9|148.09|146.09|0
1705975500000|2024-01-23 02:05:00|147.91|145.91|148.81|146.81|149.17|147.17|147.91|145.91|0
1705975800000|2024-01-23 02:10:00|148.63|146.63|148.36|146.36|148.99|146.99|148.26|146.26|0
1705976100000|2024-01-23 02:15:00|148.26|146.26|148.08|146.08|148.54|146.54|147.9|145.9|0
1705976400000|2024-01-23 02:20:00|148.18|146.18|147.9|145.9|148.44|146.44|147.9|145.9|0
1705976700000|2024-01-23 02:25:00|148.08|146.08|147.99|145.99|148.26|146.26|147.72|145.72|0
1705977000000|2024-01-23 02:30:00|147.9|145.9|148.08|146.08|148.26|146.26|147.72|145.72|0
1705977300000|2024-01-23 02:35:00|148.26|146.26|148.98|146.98|148.98|146.98|148.17|146.17|0
1705977600000|2024-01-23 02:40:00|149.16|147.16|149.16|147.16|149.52|147.52|148.79|146.79|0
1705977900000|2024-01-23 02:45:00|148.98|146.98|149.34|147.34|149.52|147.52|148.79|146.79|0
1705978200000|2024-01-23 02:50:00|149.16|147.16|149.33|147.33|149.52|147.52|148.97|146.97|0
1705978500000|2024-01-23 02:55:00|149.52|147.52|150.42|148.42|150.42|148.42|149.52|147.52|0
1705978800000|2024-01-23 03:00:00|150.24|148.24|150.06|148.06|150.24|148.24|149.88|147.88|0
1705979100000|2024-01-23 03:05:00|150.24|148.24|150.3|148.3|150.85|148.85|149.88|147.88|0
1705979400000|2024-01-23 03:10:00|150.22|148.22|151.03|149.03|151.21|149.21|150.12|148.12|0
1705979700000|2024-01-23 03:15:00|150.85|148.85|150.12|148.12|150.94|148.94|149.94|147.94|0
1705980000000|2024-01-23 03:20:00|150.03|148.03|149.21|147.21|150.12|148.12|149.21|147.21|0
1705980300000|2024-01-23 03:25:00|149.39|147.39|149.57|147.57|149.75|147.75|149.21|147.21|0
1705980600000|2024-01-23 03:30:00|149.39|147.39|149.66|147.66|149.75|147.75|149.39|147.39|0
1705980900000|2024-01-23 03:35:00|149.75|147.75|149.93|147.93|149.93|147.93|149.12|147.12|0
1705981200000|2024-01-23 03:40:00|150.11|148.11|150.29|148.29|150.65|148.65|149.75|147.75|0
1705981500000|2024-01-23 03:45:00|150.38|148.38|150.11|148.11|150.47|148.47|149.93|147.93|0
1705981800000|2024-01-23 03:50:00|150.29|148.29|151.19|149.19|151.19|149.19|150.11|148.11|0
1705982100000|2024-01-23 03:55:00|151.38|149.38|151.56|149.56|151.56|149.56|150.65|148.65|0
1705982400000|2024-01-23 04:00:00|151.37|149.37|150.1|148.1|151.37|149.37|149.92|147.92|0
1705982700000|2024-01-23 04:05:00|150.19|148.19|150.28|148.28|150.28|148.28|149.92|147.92|0
1705983000000|2024-01-23 04:10:00|150.1|148.1|149.73|147.73|150.1|148.1|149.73|147.73|0
1705983300000|2024-01-23 04:15:00|149.65|147.65|149.73|147.73|150.28|148.28|149.55|147.55|0
1705983600000|2024-01-23 04:20:00|149.83|147.83|149.73|147.73|149.91|147.91|149.37|147.37|0
1705983900000|2024-01-23 04:25:00|149.55|147.55|149.73|147.73|149.91|147.91|149.55|147.55|0
1705984200000|2024-01-23 04:30:00|149.91|147.91|150.27|148.27|150.27|148.27|149.73|147.73|0
1705984500000|2024-01-23 04:35:00|150.45|148.45|150.36|148.36|150.54|148.54|150.09|148.09|0
1705984800000|2024-01-23 04:40:00|150.27|148.27|150.26|148.26|150.27|148.27|149.9|147.9|0
1705985100000|2024-01-23 04:45:00|150.18|148.18|150.08|148.08|150.18|148.18|149.81|147.81|0
1705985400000|2024-01-23 04:50:00|149.9|147.9|150.26|148.26|150.26|148.26|149.9|147.9|0
1705985700000|2024-01-23 04:55:00|150.44|148.44|150.44|148.44|150.44|148.44|150.26|148.26|0
1705986000000|2024-01-23 05:00:00|150.08|148.08|150.08|148.08|150.26|148.26|149.71|147.71|0
1705986300000|2024-01-23 05:05:00|149.99|147.99|149.89|147.89|150.26|148.26|149.71|147.71|0
1705986600000|2024-01-23 05:10:00|150.07|148.07|149.89|147.89|150.07|148.07|149.71|147.71|0
1705986900000|2024-01-23 05:15:00|149.8|147.8|150.25|148.25|150.43|148.43|149.71|147.71|0
1705987200000|2024-01-23 05:20:00|150.16|148.16|149.89|147.89|150.43|148.43|149.89|147.89|0
1705987500000|2024-01-23 05:25:00|150.07|148.07|150.06|148.06|150.61|148.61|149.89|147.89|0
1705987800000|2024-01-23 05:30:00|150.25|148.25|150.24|148.24|150.97|148.97|150.06|148.06|0
1705988100000|2024-01-23 05:35:00|150.06|148.06|150.24|148.24|150.24|148.24|149.52|147.52|0
1705988400000|2024-01-23 05:40:00|150.34|148.34|150.42|148.42|150.42|148.42|150.06|148.06|0
1705988700000|2024-01-23 05:45:00|150.6|148.6|150.78|148.78|150.78|148.78|150.42|148.42|0
1705989000000|2024-01-23 05:50:00|150.6|148.6|150.6|148.6|151.15|149.15|150.51|148.51|0
1705989300000|2024-01-23 05:55:00|150.51|148.51|150.6|148.6|150.6|148.6|150.05|148.05|0
1705989600000|2024-01-23 06:00:00|150.51|148.51|150.05|148.05|150.78|148.78|149.87|147.87|0
1705989900000|2024-01-23 06:05:00|150.23|148.23|150.23|148.23|150.59|148.59|150.05|148.05|0
1705990200000|2024-01-23 06:10:00|150.05|148.05|150.23|148.23|150.41|148.41|150.05|148.05|0
1705990500000|2024-01-23 06:15:00|150.14|148.14|149.68|147.68|150.23|148.23|149.68|147.68|0
1705990800000|2024-01-23 06:20:00|149.78|147.78|150.04|148.04|150.22|148.22|149.68|147.68|0
1705991100000|2024-01-23 06:25:00|150.22|148.22|150.04|148.04|150.22|148.22|149.86|147.86|0
1705991400000|2024-01-23 06:30:00|150.13|148.13|149.86|147.86|150.58|148.58|149.86|147.86|0
1705991700000|2024-01-23 06:35:00|150.04|148.04|150.04|148.04|150.4|148.4|149.95|147.95|0
1705992000000|2024-01-23 06:40:00|149.85|147.85|150.22|148.22|150.4|148.4|149.85|147.85|0
1705992300000|2024-01-23 06:45:00|150.21|148.21|149.31|147.31|150.21|148.21|149.13|147.13|0
1705992600000|2024-01-23 06:50:00|149.4|147.4|149.94|147.94|150.03|148.03|149.4|147.4|0
1705992900000|2024-01-23 06:55:00|149.85|147.85|149.48|147.48|149.85|147.85|149.3|147.3|0
1705993200000|2024-01-23 07:00:00|149.22|147.22|148.4|146.4|149.48|147.48|148.22|146.22|0
1705993500000|2024-01-23 07:05:00|148.22|146.22|148.4|146.4|148.4|146.4|148.04|146.04|0
1705993800000|2024-01-23 07:10:00|148.21|146.21|147.85|145.85|148.49|146.49|147.85|145.85|0
1705994100000|2024-01-23 07:15:00|148.03|146.03|148.03|146.03|148.39|146.39|147.67|145.67|0
1705994400000|2024-01-23 07:20:00|148.21|146.21|148.57|146.57|148.75|146.75|148.03|146.03|0
1705994700000|2024-01-23 07:25:00|148.93|146.93|148.21|146.21|148.93|146.93|148.03|146.03|0
1705995000000|2024-01-23 07:30:00|148.39|146.39|149.11|147.11|149.2|147.2|148.21|146.21|0
1705995300000|2024-01-23 07:35:00|149.29|147.29|148.38|146.38|149.29|147.29|148.38|146.38|0
1705995600000|2024-01-23 07:40:00|148.56|146.56|148.92|146.92|149.1|147.1|148.38|146.38|0
1705995900000|2024-01-23 07:45:00|149.1|147.1|149.28|147.28|149.38|147.38|148.74|146.74|0
1705996200000|2024-01-23 07:50:00|149.1|147.1|148.92|146.92|149.28|147.28|148.56|146.56|0
1705996500000|2024-01-23 07:55:00|148.74|146.74|148.55|146.55|149.28|147.28|148.37|146.37|0
1705996800000|2024-01-23 08:00:00|148.74|146.74|148.37|146.37|149.1|147.1|147.65|145.65|0
1705997100000|2024-01-23 08:05:00|148.55|146.55|148.55|146.55|148.73|146.73|147.47|145.47|0
1705997400000|2024-01-23 08:10:00|148.37|146.37|150.18|148.18|150.18|148.18|148.37|146.37|0
1705997700000|2024-01-23 08:15:00|150|148|151.08|149.08|151.45|149.45|150|148|0
1705998000000|2024-01-23 08:20:00|150.9|148.9|152.18|150.18|152.36|150.36|150.9|148.9|0
1705998300000|2024-01-23 08:25:00|151.99|149.99|152.17|150.17|152.36|150.36|151.81|149.81|0
1705998600000|2024-01-23 08:30:00|152.09|150.09|151.26|149.26|152.17|150.17|151.26|149.26|0
1705998900000|2024-01-23 08:35:00|151.44|149.44|152.35|150.35|152.54|150.54|151.44|149.44|0
1705999200000|2024-01-23 08:40:00|152.54|150.54|152.35|150.35|153.55|151.55|151.8|149.8|0
1705999500000|2024-01-23 08:45:00|152.53|150.53|152.72|150.72|152.9|150.9|152.17|150.17|0
1705999800000|2024-01-23 08:50:00|152.9|150.9|152.9|150.9|153.08|151.08|152.35|150.35|0
1706000100000|2024-01-23 08:55:00|152.81|150.81|152.53|150.53|153.08|151.08|152.53|150.53|0
1706000400000|2024-01-23 09:00:00|152.71|150.71|152.34|150.34|152.71|150.71|151.43|149.43|0
1706000700000|2024-01-23 09:05:00|152.26|150.26|151.79|149.79|152.62|150.62|151.79|149.79|0
1706001000000|2024-01-23 09:10:00|151.71|149.71|150.7|148.7|151.79|149.79|150.52|148.52|0
1706001300000|2024-01-23 09:15:00|150.88|148.88|150.51|148.51|151.06|149.06|150.15|148.15|0
1706001600000|2024-01-23 09:20:00|150.33|148.33|149.42|147.42|150.7|148.7|149.42|147.42|0
1706001900000|2024-01-23 09:25:00|149.52|147.52|150.51|148.51|150.69|148.69|149.34|147.34|0
1706002200000|2024-01-23 09:30:00|150.15|148.15|150.14|148.14|150.87|148.87|149.6|147.6|0
1706002500000|2024-01-23 09:35:00|150.33|148.33|149.96|147.96|150.78|148.78|149.78|147.78|0
1706002800000|2024-01-23 09:40:00|150.14|148.14|149.69|147.69|150.32|148.32|149.6|147.6|0
1706003100000|2024-01-23 09:45:00|149.6|147.6|149.59|147.59|150.14|148.14|149.41|147.41|0
1706003400000|2024-01-23 09:50:00|149.78|147.78|150.14|148.14|150.32|148.32|149.59|147.59|0
1706003700000|2024-01-23 09:55:00|150.32|148.32|150.23|148.23|150.32|148.32|149.59|147.59|0
1706004000000|2024-01-23 10:00:00|150.13|148.13|151.04|149.04|151.04|149.04|150.13|148.13|0
1706004300000|2024-01-23 10:05:00|151.22|149.22|152.41|150.41|152.5|150.5|151.04|149.04|0
1706004600000|2024-01-23 10:10:00|152.32|150.32|152.13|150.13|152.87|150.87|151.95|149.95|0
1706004900000|2024-01-23 10:15:00|152.23|150.23|151.4|149.4|152.5|150.5|151.22|149.22|0
1706005200000|2024-01-23 10:20:00|151.22|149.22|151.21|149.21|151.22|149.22|150.85|148.85|0
1706005500000|2024-01-23 10:25:00|151.03|149.03|151.03|149.03|151.21|149.21|150.67|148.67|0
1706005800000|2024-01-23 10:30:00|151.21|149.21|151.58|149.58|151.58|149.58|150.48|148.48|0
1706006100000|2024-01-23 10:35:00|151.76|149.76|151.76|149.76|152.12|150.12|151.39|149.39|0
1706006400000|2024-01-23 10:40:00|151.57|149.57|151.39|149.39|151.67|149.67|150.3|148.3|0
1706006700000|2024-01-23 10:45:00|151.3|149.3|151.02|149.02|151.39|149.39|150.66|148.66|0
1706007000000|2024-01-23 10:50:00|151.2|149.2|151.57|149.57|151.57|149.57|150.84|148.84|0
1706007300000|2024-01-23 10:55:00|151.75|149.75|151.38|149.38|151.93|149.93|151.2|149.2|0
1706007600000|2024-01-23 11:00:00|151.2|149.2|150.65|148.65|151.56|149.56|150.47|148.47|0
1706007900000|2024-01-23 11:05:00|150.47|148.47|150.1|148.1|150.47|148.47|149.84|147.84|0
1706008200000|2024-01-23 11:10:00|149.92|147.92|149.92|147.92|150.47|148.47|149.92|147.92|0
1706008500000|2024-01-23 11:15:00|150.1|148.1|150.46|148.46|150.46|148.46|149.92|147.92|0
1706008800000|2024-01-23 11:20:00|150.83|148.83|151.37|149.37|151.92|149.92|150.28|148.28|0
1706009100000|2024-01-23 11:25:00|151.55|149.55|151.74|149.74|151.92|149.92|151.19|149.19|0
1706009400000|2024-01-23 11:30:00|151.92|149.92|151.37|149.37|152.01|150.01|151.37|149.37|0
1706009700000|2024-01-23 11:35:00|151.19|149.19|150.27|148.27|151.19|149.19|150.27|148.27|0
1706010000000|2024-01-23 11:40:00|150.09|148.09|150.27|148.27|151|149|150.09|148.09|0
1706010300000|2024-01-23 11:45:00|150.45|148.45|150.63|148.63|150.82|148.82|150.18|148.18|0
1706010600000|2024-01-23 11:50:00|150.45|148.45|150.27|148.27|151|149|150.27|148.27|0
1706010900000|2024-01-23 11:55:00|150.45|148.45|149.72|147.72|150.45|148.45|149.54|147.54|0
1706011200000|2024-01-23 12:00:00|149.54|147.54|149.72|147.72|150.26|148.26|149.54|147.54|0
1706011500000|2024-01-23 12:05:00|149.54|147.54|149.17|147.17|149.72|147.72|149.09|147.09|0
1706011800000|2024-01-23 12:10:00|148.99|146.99|148.99|146.99|149.35|147.35|148.63|146.63|0
1706012100000|2024-01-23 12:15:00|149.17|147.17|148.99|146.99|149.9|147.9|148.99|146.99|0
1706012400000|2024-01-23 12:20:00|148.81|146.81|148.8|146.8|148.99|146.99|148.44|146.44|0
1706012700000|2024-01-23 12:25:00|148.99|146.99|149.35|147.35|149.53|147.53|148.98|146.98|0
1706013000000|2024-01-23 12:30:00|149.44|147.44|148.98|146.98|149.53|147.53|148.8|146.8|0
1706013300000|2024-01-23 12:35:00|149.08|147.08|148.44|146.44|149.34|147.34|148.44|146.44|0
1706013600000|2024-01-23 12:40:00|148.26|146.26|149.52|147.52|149.7|147.7|147.9|145.9|0
1706013900000|2024-01-23 12:45:00|149.34|147.34|149.7|147.7|149.88|147.88|149.25|147.25|0
1706014200000|2024-01-23 12:50:00|149.52|147.52|148.61|146.61|149.88|147.88|148.61|146.61|0
1706014500000|2024-01-23 12:55:00|148.43|146.43|148.07|146.07|148.43|146.43|147.89|145.89|0
1706014800000|2024-01-23 13:00:00|148.16|146.16|146.99|144.99|148.16|146.16|146.99|144.99|0
1706015100000|2024-01-23 13:05:00|146.81|144.81|147.34|145.34|147.7|145.7|146.81|144.81|0
1706015400000|2024-01-23 13:10:00|147.16|145.16|147.88|145.88|148.6|146.6|147.16|145.16|0
1706015700000|2024-01-23 13:15:00|148.06|146.06|147.7|145.7|148.06|146.06|147.16|145.16|0
1706016000000|2024-01-23 13:20:00|147.52|145.52|146.44|144.44|147.61|145.61|146.08|144.08|0
1706016300000|2024-01-23 13:25:00|146.62|144.62|145.18|143.18|146.62|144.62|145.18|143.18|0
1706016600000|2024-01-23 13:30:00|145.36|143.36|145.72|143.72|146.43|144.43|145.18|143.18|0
1706016900000|2024-01-23 13:35:00|145.54|143.54|143.75|141.75|145.54|143.54|143.58|141.58|0
1706017200000|2024-01-23 13:40:00|143.93|141.93|143.4|141.4|144.02|142.02|143.04|141.04|0
1706017500000|2024-01-23 13:45:00|143.22|141.22|144.28|142.28|145|143|143.22|141.22|0
1706017800000|2024-01-23 13:50:00|144.46|142.46|144.64|142.64|144.99|142.99|144.1|142.1|0
1706018100000|2024-01-23 13:55:00|144.81|142.81|145.35|143.35|145.71|143.71|144.64|142.64|0
1706018400000|2024-01-23 14:00:00|145.53|143.53|146.24|144.24|146.24|144.24|145.35|143.35|0
1706018700000|2024-01-23 14:05:00|146.06|144.06|147.5|145.5|147.5|145.5|145.88|143.88|0
1706019000000|2024-01-23 14:10:00|147.32|145.32|146.42|144.42|147.32|145.32|146.24|144.24|0
1706019300000|2024-01-23 14:15:00|146.6|144.6|147.13|145.13|147.49|145.49|146.42|144.42|0
1706019600000|2024-01-23 14:20:00|147.23|145.23|148.57|146.57|148.76|146.76|147.23|145.23|0
1706019900000|2024-01-23 14:25:00|148.39|146.39|147.31|145.31|149.3|147.3|146.59|144.59|0
1706020200000|2024-01-23 14:30:00|147.49|145.49|150.2|148.2|150.38|148.38|144.8|142.8|0
1706020500000|2024-01-23 14:35:00|150.02|148.02|147.65|145.65|150.56|148.56|146.03|144.03|0
1706020800000|2024-01-23 14:40:00|148.01|146.01|148.37|146.37|149.28|147.28|146.57|144.57|0
1706021100000|2024-01-23 14:45:00|148.55|146.55|148|146|149.37|147.37|147.83|145.83|0
1706021400000|2024-01-23 14:50:00|147.82|145.82|147.64|145.64|148.91|146.91|146.92|144.92|0
1706021700000|2024-01-23 14:55:00|147.46|145.46|147.46|145.46|148.36|146.36|146.74|144.74|0
1706022000000|2024-01-23 15:00:00|147.28|145.28|148.9|146.9|148.9|146.9|146.2|144.2|0
1706022300000|2024-01-23 15:05:00|148.72|146.72|148|146|149.63|147.63|146.73|144.73|0
1706022600000|2024-01-23 15:10:00|148.09|146.09|146.12|144.12|148.54|146.54|145.65|143.65|0
1706022900000|2024-01-23 15:15:00|145.94|143.94|146.11|144.11|147.56|145.56|145.49|143.49|0
1706023200000|2024-01-23 15:20:00|146.3|144.3|149.33|147.33|150.42|148.42|145.87|143.87|0
1706023500000|2024-01-23 15:25:00|149.14|147.14|147.68|145.68|149.87|147.87|146.96|144.96|0
1706023800000|2024-01-23 15:30:00|147.5|145.5|150.42|148.42|150.6|148.6|147.5|145.5|0
1706024100000|2024-01-23 15:35:00|150.24|148.24|148.95|146.95|150.79|148.79|148.68|146.68|0
1706024400000|2024-01-23 15:40:00|148.77|146.77|151.15|149.15|151.34|149.34|148.59|146.59|0
1706024700000|2024-01-23 15:45:00|150.97|148.97|151.05|149.05|152.44|150.44|150.59|148.59|0
1706025000000|2024-01-23 15:50:00|150.96|148.96|152.43|150.43|152.99|150.99|150.96|148.96|0
1706025300000|2024-01-23 15:55:00|152.06|150.06|151.69|149.69|152.62|150.62|150.77|148.77|0
1706025600000|2024-01-23 16:00:00|151.32|149.32|150.22|148.22|151.69|149.69|149.85|147.85|0
1706025900000|2024-01-23 16:05:00|150.58|148.58|149.54|147.54|150.58|148.58|149.11|147.11|0
1706026200000|2024-01-23 16:10:00|149.73|147.73|150.83|148.83|151.02|149.02|148.26|146.26|0
1706026500000|2024-01-23 16:15:00|150.65|148.65|152.31|150.31|153.24|151.24|150.28|148.28|0
1706026800000|2024-01-23 16:20:00|152.49|150.49|152.68|150.68|152.86|150.86|151.2|149.2|0
1706027100000|2024-01-23 16:25:00|152.59|150.59|152.68|150.68|153.61|151.61|152.31|150.31|0
1706027400000|2024-01-23 16:30:00|153.05|151.05|153.79|151.79|153.98|151.98|152.86|150.86|0
1706027700000|2024-01-23 16:35:00|153.98|151.98|152.67|150.67|153.98|151.98|152.3|150.3|0
1706028000000|2024-01-23 16:40:00|152.49|150.49|151.56|149.56|153.6|151.6|151.37|149.37|0
1706028300000|2024-01-23 16:45:00|151.74|149.74|152.3|150.3|152.3|150.3|150.45|148.45|0
1706028600000|2024-01-23 16:50:00|152.11|150.11|150.26|148.26|152.21|150.21|150.26|148.26|0
1706028900000|2024-01-23 16:55:00|150.45|148.45|149.52|147.52|151|149|149.34|147.34|0
1706029200000|2024-01-23 17:00:00|149.34|147.34|150.44|148.44|151|149|149.16|147.16|0
1706029500000|2024-01-23 17:05:00|150.63|148.63|150.07|148.07|151.18|149.18|149.89|147.89|0
1706029800000|2024-01-23 17:10:00|150.26|148.26|150.25|148.25|151.18|149.18|149.34|147.34|0
1706030100000|2024-01-23 17:15:00|150.44|148.44|150.62|148.62|151.55|149.55|150.25|148.25|0
1706030400000|2024-01-23 17:20:00|150.72|148.72|152.28|150.28|152.65|150.65|150.44|148.44|0
1706030700000|2024-01-23 17:25:00|152.1|150.1|151.54|149.54|152.28|150.28|150.99|148.99|0
1706031000000|2024-01-23 17:30:00|151.36|149.36|151.91|149.91|151.91|149.91|150.62|148.62|0
1706031300000|2024-01-23 17:35:00|151.72|149.72|150.94|148.94|152.46|150.46|150.57|148.57|0
1706031600000|2024-01-23 17:40:00|150.76|148.76|150.38|148.38|151.5|149.5|150.2|148.2|0
1706031900000|2024-01-23 17:45:00|150.57|148.57|149.83|147.83|150.57|148.57|148.9|146.9|0
1706032200000|2024-01-23 17:50:00|149.64|147.64|147.06|145.06|149.64|147.64|147.06|145.06|0
1706032500000|2024-01-23 17:55:00|147.25|145.25|145.96|143.96|147.43|145.43|145.42|143.42|0
1706032800000|2024-01-23 18:00:00|145.6|143.6|146.51|144.51|146.88|144.88|145.6|143.6|0
1706033100000|2024-01-23 18:05:00|146.69|144.69|147.42|145.42|147.79|145.79|146.51|144.51|0
1706033400000|2024-01-23 18:10:00|147.24|145.24|147.06|145.06|147.61|145.61|146.32|144.32|0
1706033700000|2024-01-23 18:15:00|146.97|144.97|146.23|144.23|147.24|145.24|145.77|143.77|0
1706034000000|2024-01-23 18:20:00|146.14|144.14|146.69|144.69|146.69|144.69|145.32|143.32|0
1706034300000|2024-01-23 18:25:00|146.87|144.87|147.05|145.05|147.14|145.14|145.77|143.77|0
1706034600000|2024-01-23 18:30:00|146.87|144.87|147.6|145.6|148.33|146.33|146.5|144.5|0
1706034900000|2024-01-23 18:35:00|147.78|145.78|147.96|145.96|148.24|146.24|147.23|145.23|0
1706035200000|2024-01-23 18:40:00|147.78|145.78|147.23|145.23|148.33|146.33|147.04|145.04|0
1706035500000|2024-01-23 18:45:00|147.41|145.41|146.13|144.13|147.41|145.41|145.58|143.58|0
1706035800000|2024-01-23 18:50:00|145.94|143.94|145.4|143.4|146.31|144.31|145.03|143.03|0
1706036100000|2024-01-23 18:55:00|145.31|143.31|145.39|143.39|146.86|144.86|145.03|143.03|0
1706036400000|2024-01-23 19:00:00|145.21|143.21|145.94|143.94|146.12|144.12|144.67|142.67|0
1706036700000|2024-01-23 19:05:00|146.12|144.12|146.4|144.4|147.03|145.03|146.12|144.12|0
1706037000000|2024-01-23 19:10:00|146.48|144.48|146.12|144.12|146.67|144.67|145.02|143.02|0
1706037300000|2024-01-23 19:15:00|146.3|144.3|146.48|144.48|147.21|145.21|145.93|143.93|0
1706037600000|2024-01-23 19:20:00|146.66|144.66|146.66|144.66|147.03|145.03|146.11|144.11|0
1706037900000|2024-01-23 19:25:00|146.48|144.48|146.48|144.48|147.76|145.76|146.48|144.48|0
1706038200000|2024-01-23 19:30:00|146.29|144.29|147.21|145.21|147.76|145.76|146.29|144.29|0
1706038500000|2024-01-23 19:35:00|147.02|145.02|145.56|143.56|147.39|145.39|145.38|143.38|0
1706038800000|2024-01-23 19:40:00|145.47|143.47|144.83|142.83|145.56|143.56|144.47|142.47|0
1706039100000|2024-01-23 19:45:00|144.47|142.47|143.56|141.56|144.47|142.47|142.29|140.29|0
1706039400000|2024-01-23 19:50:00|143.92|141.92|143.01|141.01|144.46|142.46|143.01|141.01|0
1706039700000|2024-01-23 19:55:00|142.83|140.83|142.65|140.65|142.83|140.83|141.57|139.57|0
1706040000000|2024-01-23 20:00:00|142.47|140.47|142.65|140.65|143.55|141.55|141.75|139.75|0
1706040300000|2024-01-23 20:05:00|142.47|140.47|141.74|139.74|143.01|141.01|140.85|138.85|0
1706040600000|2024-01-23 20:10:00|141.56|139.56|139.06|137.06|141.56|139.56|138.35|136.35|0
1706040900000|2024-01-23 20:15:00|138.88|136.88|138.88|136.88|140.31|138.31|138.52|136.52|0
1706041200000|2024-01-23 20:20:00|138.7|136.7|140.37|138.37|140.37|138.37|138.17|136.17|0
1706041500000|2024-01-23 20:25:00|140.55|138.55|140.72|138.72|141.44|139.44|140.19|138.19|0
1706041800000|2024-01-23 20:30:00|140.9|138.9|141.43|139.43|141.61|139.61|140.19|138.19|0
1706042100000|2024-01-23 20:35:00|141.79|139.79|142.51|140.51|142.69|140.69|141.79|139.79|0
1706042400000|2024-01-23 20:40:00|142.69|140.69|141.07|139.07|143.05|141.05|140.89|138.89|0
1706042700000|2024-01-23 20:45:00|140.89|138.89|141.5|139.5|142.05|140.05|140.36|138.36|0
1706043000000|2024-01-23 20:50:00|141.32|139.32|138.02|136.02|141.32|139.32|138.02|136.02|0
1706043300000|2024-01-23 20:55:00|138.1|136.1|138.44|136.44|138.63|136.63|136.77|134.77|0
1706043600000|2024-01-23 21:00:00|138.26|136.26|137.55|135.55|139.33|137.33|136.31|134.31|0
1706043900000|2024-01-23 21:05:00|137.73|135.73|137.72|135.72|138.61|136.61|137.19|135.19|0
1706044200000|2024-01-23 21:10:00|137.9|135.9|135.78|133.78|137.9|135.9|135.78|133.78|0
1706044500000|2024-01-23 21:15:00|136.05|133.85|135.35|133.15|136.23|134.03|135.17|132.97|0
1706044800000|2024-01-23 21:20:00|135.52|133.32|136.05|133.85|136.23|134.03|135.52|133.32|0
1706045100000|2024-01-23 21:25:00|135.97|133.77|135.17|132.97|136.05|133.85|135.17|132.97|0
1706045400000|2024-01-23 21:30:00|135.34|133.14|134.82|132.62|135.34|133.14|134.82|132.62|0
1706045700000|2024-01-23 21:35:00|134.91|132.71|134.99|132.79|135.17|132.97|134.91|132.71|0
1706046000000|2024-01-23 21:40:00|134.81|132.61|133.94|131.74|134.99|132.79|133.94|131.74|0
1706046300000|2024-01-23 21:45:00|134.11|131.91|133.93|131.73|134.46|132.26|133.41|131.21|0
1706046600000|2024-01-23 21:50:00|133.76|131.56|133.76|131.56|133.93|131.73|133.41|131.21|0
1706046900000|2024-01-23 21:55:00|133.93|131.73|134.02|131.82|134.11|131.91|133.67|131.47|0
1706047200000|2024-01-23 22:00:00|133.94|131.74|133.83|131.63|134.53|132.33|133.83|131.63|0
1706047500000|2024-01-23 22:05:00|133.98|131.78|134.55|132.35|134.58|132.38|133.98|131.78|0
1706047800000|2024-01-23 22:10:00|134.58|132.38|134.76|132.56|134.99|132.79|134.27|132.07|0
1706048100000|2024-01-23 22:15:00|134.83|132.63|134.52|132.32|134.83|132.63|134.31|132.11|0
1706048400000|2024-01-23 22:20:00|134.26|132.06|134.18|131.98|134.34|132.14|134|131.8|0
1706048700000|2024-01-23 22:25:00|134.13|131.93|133.97|131.77|134.31|132.11|133.77|131.57|0
1706049000000|2024-01-23 22:30:00|133.87|131.67|134|131.8|134.12|131.92|133.87|131.67|0
1706049300000|2024-01-23 22:35:00|134.12|131.92|134.12|131.92|134.12|131.92|134.12|131.92|0
1706049600000|2024-01-23 22:40:00|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1706049900000|2024-01-23 22:45:00|134.15|131.95|134.15|131.95|134.15|131.95|134.1|131.9|0
1706050200000|2024-01-23 22:50:00|134.14|131.94|134.14|131.94|134.14|131.94|134.14|131.94|0
1706050500000|2024-01-23 22:55:00|134.22|132.02|134.14|131.94|134.22|132.02|134.04|131.84|0
1706050800000|2024-01-23 23:00:00|133.82|131.62|132.86|130.66|133.99|131.79|132.77|130.57|0
1706051100000|2024-01-23 23:05:00|132.85|130.65|131.81|129.61|132.85|130.65|131.46|129.26|0
1706051400000|2024-01-23 23:10:00|131.64|129.44|131.29|129.09|131.98|129.78|130.94|128.74|0
1706051700000|2024-01-23 23:15:00|131.46|129.26|131.81|129.61|131.81|129.61|131.12|128.92|0
1706052000000|2024-01-23 23:20:00|131.72|129.52|131.28|129.08|131.72|129.52|131.28|129.08|0
1706052300000|2024-01-23 23:25:00|131.46|129.26|131.63|129.43|131.72|129.52|131.46|129.26|0
1706052600000|2024-01-23 23:30:00|131.46|129.26|131.63|129.43|131.8|129.6|131.28|129.08|0
1706052900000|2024-01-23 23:35:00|131.45|129.25|131.2|129|131.63|129.43|131.11|128.91|0
1706053200000|2024-01-23 23:40:00|131.28|129.08|131.45|129.25|131.45|129.25|130.93|128.73|0
1706053500000|2024-01-23 23:45:00|131.54|129.34|131.62|129.42|131.79|129.59|131.45|129.25|0
1706053800000|2024-01-23 23:50:00|131.71|129.51|131.62|129.42|131.79|129.59|131.62|129.42|0
1706054100000|2024-01-23 23:55:00|131.44|129.24|131.44|129.24|131.62|129.42|131.27|129.07|0
1706054400000|2024-01-24 00:00:00|131.62|129.42|131.61|129.41|131.79|129.59|131.44|129.24|0
1706054700000|2024-01-24 00:05:00|131.7|129.5|131.78|129.58|132.13|129.93|131.61|129.41|0
1706055000000|2024-01-24 00:10:00|131.61|129.41|131.96|129.76|131.96|129.76|131.61|129.41|0
1706055300000|2024-01-24 00:15:00|132.13|129.93|131.61|129.41|132.13|129.93|131.43|129.23|0
1706055600000|2024-01-24 00:20:00|131.43|129.23|131.78|129.58|131.78|129.58|131.43|129.23|0
1706055900000|2024-01-24 00:25:00|131.95|129.75|132.12|129.92|132.21|130.01|131.95|129.75|0
1706056200000|2024-01-24 00:30:00|131.95|129.75|132.29|130.09|132.3|130.1|131.6|129.4|0
1706056500000|2024-01-24 00:35:00|132.12|129.92|132.29|130.09|132.29|130.09|132.12|129.92|0
1706056800000|2024-01-24 00:40:00|132.12|129.92|131.77|129.57|132.12|129.92|131.77|129.57|0
1706057100000|2024-01-24 00:45:00|131.86|129.66|131.59|129.39|131.94|129.74|131.59|129.39|0
1706057400000|2024-01-24 00:50:00|131.42|129.22|130.9|128.7|131.42|129.22|130.9|128.7|0
1706057700000|2024-01-24 00:55:00|131.07|128.87|130.9|128.7|131.25|129.05|130.38|128.18|0
1706058000000|2024-01-24 01:00:00|131.07|128.87|132.28|130.08|132.46|130.26|130.9|128.7|0
1706058300000|2024-01-24 01:05:00|132.37|130.17|132.45|130.25|132.46|130.26|132.28|130.08|0
1706058600000|2024-01-24 01:10:00|132.28|130.08|132.1|129.9|132.28|130.08|131.76|129.56|0
1706058900000|2024-01-24 01:15:00|132.28|130.08|132.92|130.72|132.92|130.72|131.93|129.73|0
1706059200000|2024-01-24 01:20:00|133.57|131.37|133.4|131.2|133.74|131.54|133.05|130.85|0
1706059500000|2024-01-24 01:25:00|133.22|131.02|132.88|130.68|133.22|131.02|132.88|130.68|0
1706059800000|2024-01-24 01:30:00|132.78|130.78|132.43|130.43|132.95|130.95|132.43|130.43|0
1706060100000|2024-01-24 01:35:00|132.6|130.6|132.94|130.94|132.95|130.95|132.6|130.6|0
1706060400000|2024-01-24 01:40:00|133.12|131.12|133.29|131.29|133.29|131.29|132.6|130.6|0
1706060700000|2024-01-24 01:45:00|133.11|131.11|133.11|131.11|133.63|131.63|133.11|131.11|0
1706061000000|2024-01-24 01:50:00|133.28|131.28|133.11|131.11|133.28|131.28|132.94|130.94|0
1706061300000|2024-01-24 01:55:00|132.94|130.94|133.28|131.28|133.63|131.63|132.94|130.94|0
1706061600000|2024-01-24 02:00:00|133.37|131.37|133.45|131.45|133.54|131.54|132.76|130.76|0
1706061900000|2024-01-24 02:05:00|133.62|131.62|133.1|131.1|133.97|131.97|133.1|131.1|0
1706062200000|2024-01-24 02:10:00|133.19|131.19|133.62|131.62|133.79|131.79|133.1|131.1|0
1706062500000|2024-01-24 02:15:00|133.71|131.71|133.96|131.96|134.14|132.14|133.71|131.71|0
1706062800000|2024-01-24 02:20:00|134.14|132.14|133.44|131.44|134.14|132.14|133.44|131.44|0
1706063100000|2024-01-24 02:25:00|133.27|131.27|133.09|131.09|133.44|131.44|133.09|131.09|0
1706063400000|2024-01-24 02:30:00|133.27|131.27|133.09|131.09|133.27|131.27|133.09|131.09|0
1706063700000|2024-01-24 02:35:00|132.92|130.92|133.26|131.26|133.44|131.44|132.75|130.75|0
1706064000000|2024-01-24 02:40:00|133.09|131.09|133.09|131.09|133.43|131.43|132.92|130.92|0
1706064300000|2024-01-24 02:45:00|133.18|131.18|132.91|130.91|133.18|131.18|132.74|130.74|0
1706064600000|2024-01-24 02:50:00|133.09|131.09|132.83|130.83|133.09|131.09|132.74|130.74|0
1706064900000|2024-01-24 02:55:00|132.74|130.74|132.56|130.56|132.91|130.91|132.56|130.56|0
1706065200000|2024-01-24 03:00:00|132.48|130.48|132.39|130.39|132.73|130.73|132.39|130.39|0
1706065500000|2024-01-24 03:05:00|132.56|130.56|132.39|130.39|132.56|130.56|132.22|130.22|0
1706065800000|2024-01-24 03:10:00|132.21|130.21|132.04|130.04|132.73|130.73|132.04|130.04|0
1706066100000|2024-01-24 03:15:00|131.87|129.87|131.52|129.52|131.87|129.87|131.35|129.35|0
1706066400000|2024-01-24 03:20:00|131.7|129.7|131.35|129.35|131.87|129.87|131.18|129.18|0
1706066700000|2024-01-24 03:25:00|131.52|129.52|131.86|129.86|131.86|129.86|131.35|129.35|0
1706067000000|2024-01-24 03:30:00|131.95|129.95|131.52|129.52|131.95|129.95|131.52|129.52|0
1706067300000|2024-01-24 03:35:00|131.69|129.69|131.51|129.51|131.69|129.69|131.51|129.51|0
1706067600000|2024-01-24 03:40:00|131.43|129.43|131.68|129.68|131.86|129.86|131.43|129.43|0
1706067900000|2024-01-24 03:45:00|131.77|129.77|131.85|129.85|132.03|130.03|131.77|129.77|0
1706068200000|2024-01-24 03:50:00|131.68|129.68|132.2|130.2|132.37|130.37|131.68|129.68|0
1706068500000|2024-01-24 03:55:00|132.37|130.37|132.02|130.02|132.37|130.37|132.02|130.02|0
1706068800000|2024-01-24 04:00:00|131.85|129.85|132.02|130.02|132.02|130.02|131.85|129.85|0
1706069100000|2024-01-24 04:05:00|132.19|130.19|132.02|130.02|132.19|130.19|131.84|129.84|0
1706069400000|2024-01-24 04:10:00|132.11|130.11|132.36|130.36|132.36|130.36|132.02|130.02|0
1706069700000|2024-01-24 04:15:00|132.19|130.19|132.18|130.18|132.27|130.27|132.01|130.01|0
1706070000000|2024-01-24 04:20:00|132.36|130.36|131.84|129.84|132.36|130.36|131.84|129.84|0
1706070300000|2024-01-24 04:25:00|132.01|130.01|131.84|129.84|132.01|130.01|131.84|129.84|0
1706070600000|2024-01-24 04:30:00|131.93|129.93|132.01|130.01|132.01|130.01|131.84|129.84|0
1706070900000|2024-01-24 04:35:00|131.83|129.83|131.83|129.83|132|130|131.66|129.66|0
1706071200000|2024-01-24 04:40:00|132|130|131.83|129.83|132|130|131.66|129.66|0
1706071500000|2024-01-24 04:45:00|131.66|129.66|131.83|129.83|131.83|129.83|131.66|129.66|0
1706071800000|2024-01-24 04:50:00|131.91|129.91|132.17|130.17|132.17|130.17|131.91|129.91|0
1706072100000|2024-01-24 04:55:00|132|130|131.82|129.82|132.17|130.17|131.82|129.82|0
1706072400000|2024-01-24 05:00:00|131.99|129.99|131.82|129.82|132.17|130.17|131.82|129.82|0
1706072700000|2024-01-24 05:05:00|131.99|129.99|131.82|129.82|132.16|130.16|131.65|129.65|0
1706073000000|2024-01-24 05:10:00|131.74|129.74|131.82|129.82|131.99|129.99|131.65|129.65|0
1706073300000|2024-01-24 05:15:00|131.99|129.99|131.99|129.99|132.16|130.16|131.81|129.81|0
1706073600000|2024-01-24 05:20:00|131.9|129.9|131.81|129.81|131.99|129.99|131.64|129.64|0
1706073900000|2024-01-24 05:25:00|131.73|129.73|130.95|128.95|131.81|129.81|130.95|128.95|0
1706074200000|2024-01-24 05:30:00|130.78|128.78|130.44|128.44|130.95|128.95|130.27|128.27|0
1706074500000|2024-01-24 05:35:00|130.53|128.53|130.09|128.09|130.61|128.61|129.75|127.75|0
1706074800000|2024-01-24 05:40:00|130.26|128.26|130.26|128.26|130.26|128.26|129.92|127.92|0
1706075100000|2024-01-24 05:45:00|130.43|128.43|130.43|128.43|130.6|128.6|130.43|128.43|0
1706075400000|2024-01-24 05:50:00|130.52|128.52|130.6|128.6|130.77|128.77|130.52|128.52|0
1706075700000|2024-01-24 05:55:00|130.77|128.77|130.77|128.77|130.77|128.77|130.43|128.43|0
1706076000000|2024-01-24 06:00:00|130.6|128.6|130.25|128.25|130.94|128.94|129.91|127.91|0
1706076300000|2024-01-24 06:05:00|130.08|128.08|130.25|128.25|130.25|128.25|129.74|127.74|0
1706076600000|2024-01-24 06:10:00|130.08|128.08|129.91|127.91|130.25|128.25|129.74|127.74|0
1706076900000|2024-01-24 06:15:00|129.74|127.74|129.73|127.73|129.91|127.91|129.56|127.56|0
1706077200000|2024-01-24 06:20:00|129.9|127.9|129.39|127.39|130.08|128.08|129.39|127.39|0
1706077500000|2024-01-24 06:25:00|129.56|127.56|130.07|128.07|130.07|128.07|129.39|127.39|0
1706077800000|2024-01-24 06:30:00|129.9|127.9|130.41|128.41|130.41|128.41|129.9|127.9|0
1706078100000|2024-01-24 06:35:00|130.24|128.24|129.55|127.55|130.41|128.41|129.55|127.55|0
1706078400000|2024-01-24 06:40:00|129.73|127.73|129.55|127.55|129.9|127.9|129.55|127.55|0
1706078700000|2024-01-24 06:45:00|129.72|127.72|129.38|127.38|129.81|127.81|129.38|127.38|0
1706079000000|2024-01-24 06:50:00|129.3|127.3|128.87|126.87|129.55|127.55|128.53|126.53|0
1706079300000|2024-01-24 06:55:00|128.7|126.7|129.72|127.72|129.72|127.72|128.7|126.7|0
1706079600000|2024-01-24 07:00:00|129.89|127.89|129.2|127.2|130.06|128.06|129.2|127.2|0
1706079900000|2024-01-24 07:05:00|129.03|127.03|128.86|126.86|129.03|127.03|128.35|126.35|0
1706080200000|2024-01-24 07:10:00|128.69|126.69|128.86|126.86|129.03|127.03|128.52|126.52|0
1706080500000|2024-01-24 07:15:00|128.78|126.78|128.86|126.86|129.2|127.2|128.69|126.69|0
1706080800000|2024-01-24 07:20:00|129.03|127.03|128.52|126.52|129.2|127.2|128.35|126.35|0
1706081100000|2024-01-24 07:25:00|128.35|126.35|128.51|126.51|129.02|127.02|128.35|126.35|0
1706081400000|2024-01-24 07:30:00|128.34|126.34|128.17|126.17|128.43|126.43|128|126|0
1706081700000|2024-01-24 07:35:00|128|126|126.82|124.82|128|126|126.82|124.82|0
1706082000000|2024-01-24 07:40:00|126.65|124.65|125.64|123.64|126.82|124.82|125.64|123.64|0
1706082300000|2024-01-24 07:45:00|125.81|123.81|126.31|124.31|126.82|124.82|125.81|123.81|0
1706082600000|2024-01-24 07:50:00|127.21|125.21|127.38|125.38|127.55|125.55|126.54|124.54|0
1706082900000|2024-01-24 07:55:00|127.21|125.21|127.04|125.04|127.88|125.88|126.87|124.87|0
1706083200000|2024-01-24 08:00:00|126.7|124.7|126.87|124.87|127.04|125.04|126.03|124.03|0
1706083500000|2024-01-24 08:05:00|126.7|124.7|126.87|124.87|127.2|125.2|126.2|124.2|0
1706083800000|2024-01-24 08:10:00|127.03|125.03|126.7|124.7|127.03|125.03|126.19|124.19|0
1706084100000|2024-01-24 08:15:00|126.53|124.53|126.36|124.36|127.03|125.03|126.02|124.02|0
1706084400000|2024-01-24 08:20:00|126.53|124.53|126.86|124.86|126.86|124.86|125.85|123.85|0
1706084700000|2024-01-24 08:25:00|127.03|125.03|126.69|124.69|127.36|125.36|126.69|124.69|0
1706085000000|2024-01-24 08:30:00|126.52|124.52|125.85|123.85|126.52|124.52|125.68|123.68|0
1706085300000|2024-01-24 08:35:00|125.94|123.94|125.85|123.85|126.35|124.35|125.68|123.68|0
1706085600000|2024-01-24 08:40:00|126.01|124.01|126.35|124.35|126.35|124.35|125.68|123.68|0
1706085900000|2024-01-24 08:45:00|126.18|124.18|126.85|124.85|127.02|125.02|126.18|124.18|0
1706086200000|2024-01-24 08:50:00|126.77|124.77|126.17|124.17|126.77|124.77|126.17|124.17|0
1706086500000|2024-01-24 08:55:00|126.01|124.01|126|124|126.34|124.34|125.84|123.84|0
1706086800000|2024-01-24 09:00:00|126.09|124.09|126.51|124.51|126.67|124.67|126|124|0
1706087100000|2024-01-24 09:05:00|126.67|124.67|126.17|124.17|126.84|124.84|125.83|123.83|0
1706087400000|2024-01-24 09:10:00|126.25|124.25|126.5|124.5|126.5|124.5|126|124|0
1706087700000|2024-01-24 09:15:00|126.42|124.42|126.29|124.29|126.84|124.84|125.83|123.83|0
1706088000000|2024-01-24 09:20:00|126.12|124.12|125.28|123.28|126.12|124.12|124.94|122.94|0
1706088300000|2024-01-24 09:25:00|125.44|123.44|125.78|123.78|125.78|123.78|124.7|122.7|0
1706088600000|2024-01-24 09:30:00|125.95|123.95|125.61|123.61|126.28|124.28|125.27|123.27|0
1706088900000|2024-01-24 09:35:00|125.69|123.69|125.1|123.1|125.78|123.78|124.6|122.6|0
1706089200000|2024-01-24 09:40:00|124.94|122.94|124.77|122.77|125.02|123.02|124.27|122.27|0
1706089500000|2024-01-24 09:45:00|124.85|122.85|124.77|122.77|125.27|123.27|124.77|122.77|0
1706089800000|2024-01-24 09:50:00|124.6|122.6|124.6|122.6|125.18|123.18|124.1|122.1|0
1706090100000|2024-01-24 09:55:00|124.43|122.43|124.26|122.26|124.76|122.76|124.09|122.09|0
1706090400000|2024-01-24 10:00:00|124.43|122.43|123.93|121.93|124.43|122.43|123.85|121.85|0
1706090700000|2024-01-24 10:05:00|123.76|121.76|124.42|122.42|124.76|122.76|123.59|121.59|0
1706091000000|2024-01-24 10:10:00|124.59|122.59|125.25|123.25|125.26|123.26|124.42|122.42|0
1706091300000|2024-01-24 10:15:00|125.09|123.09|125.76|123.76|125.76|123.76|124.75|122.75|0
1706091600000|2024-01-24 10:20:00|125.92|123.92|126.26|124.26|126.42|124.42|125.75|123.75|0
1706091900000|2024-01-24 10:25:00|126.42|124.42|126.09|124.09|126.93|124.93|125.92|123.92|0
1706092200000|2024-01-24 10:30:00|126.01|124.01|125.58|123.58|126.09|124.09|125.41|123.41|0
1706092500000|2024-01-24 10:35:00|125.41|123.41|125.41|123.41|125.41|123.41|125.08|123.08|0
1706092800000|2024-01-24 10:40:00|125.33|123.33|125.41|123.41|125.58|123.58|125.24|123.24|0
1706093100000|2024-01-24 10:45:00|125.58|123.58|125.74|123.74|125.91|123.91|125.41|123.41|0
1706093400000|2024-01-24 10:50:00|125.91|123.91|125.91|123.91|126.75|124.75|125.74|123.74|0
1706093700000|2024-01-24 10:55:00|125.83|123.83|125.23|123.23|125.83|123.83|125.23|123.23|0
1706094000000|2024-01-24 11:00:00|125.07|123.07|124.9|122.9|125.07|123.07|124.4|122.4|0
1706094300000|2024-01-24 11:05:00|125.06|123.06|123.73|121.73|125.06|123.06|123.73|121.73|0
1706094600000|2024-01-24 11:10:00|123.65|121.65|123.4|121.4|123.73|121.73|123.4|121.4|0
1706094900000|2024-01-24 11:15:00|123.56|121.56|124.22|122.22|124.22|122.22|123.48|121.48|0
1706095200000|2024-01-24 11:20:00|124.39|122.39|124.56|122.56|124.89|122.89|124.22|122.22|0
1706095500000|2024-01-24 11:25:00|124.55|122.55|124.39|122.39|124.72|122.72|124.22|122.22|0
1706095800000|2024-01-24 11:30:00|124.31|122.31|124.72|122.72|124.89|122.89|124.22|122.22|0
1706096100000|2024-01-24 11:35:00|124.8|122.8|124.38|122.38|124.88|122.88|124.21|122.21|0
1706096400000|2024-01-24 11:40:00|124.21|122.21|124.55|122.55|124.88|122.88|124.05|122.05|0
1706096700000|2024-01-24 11:45:00|124.38|122.38|124.71|122.71|125.21|123.21|124.38|122.38|0
1706097000000|2024-01-24 11:50:00|124.54|122.54|124.71|122.71|124.88|122.88|124.38|122.38|0
1706097300000|2024-01-24 11:55:00|124.88|122.88|124.71|122.71|125.04|123.04|124.54|122.54|0
1706097600000|2024-01-24 12:00:00|124.87|122.87|124.87|122.87|125.21|123.21|124.37|122.37|0
1706097900000|2024-01-24 12:05:00|124.7|122.7|124.7|122.7|125.37|123.37|124.7|122.7|0
1706098200000|2024-01-24 12:10:00|124.53|122.53|124.37|122.37|124.79|122.79|124.2|122.2|0
1706098500000|2024-01-24 12:15:00|124.53|122.53|124.86|122.86|125.03|123.03|124.36|122.36|0
1706098800000|2024-01-24 12:20:00|124.7|122.7|124.53|122.53|124.7|122.7|124.2|122.2|0
1706099100000|2024-01-24 12:25:00|124.69|122.69|124.86|122.86|125.2|123.2|124.69|122.69|0
1706099400000|2024-01-24 12:30:00|124.69|122.69|124.69|122.69|125.36|123.36|124.69|122.69|0
1706099700000|2024-01-24 12:35:00|124.86|122.86|123.85|121.85|125.02|123.02|123.36|121.36|0
1706100000000|2024-01-24 12:40:00|123.69|121.69|124.35|122.35|124.52|122.52|123.69|121.69|0
1706100300000|2024-01-24 12:45:00|124.52|122.52|124.02|122.02|124.52|122.52|123.44|121.44|0
1706100600000|2024-01-24 12:50:00|123.85|121.85|124.35|122.35|124.35|122.35|123.68|121.68|0
1706100900000|2024-01-24 12:55:00|124.51|122.51|124.18|122.18|124.51|122.51|124.01|122.01|0
1706101200000|2024-01-24 13:00:00|124.01|122.01|122.52|120.52|124.18|122.18|122.52|120.52|0
1706101500000|2024-01-24 13:05:00|122.35|120.35|120.87|118.87|122.35|120.35|120.54|118.54|0
1706101800000|2024-01-24 13:10:00|121.03|119.03|120.21|118.21|121.03|119.03|119.72|117.72|0
1706102100000|2024-01-24 13:15:00|120.05|118.05|120.53|118.53|121.36|119.36|120.05|118.05|0
1706102400000|2024-01-24 13:20:00|120.7|118.7|119.88|117.88|120.7|118.7|119.55|117.55|0
1706102700000|2024-01-24 13:25:00|120.04|118.04|119.55|117.55|120.37|118.37|119.39|117.39|0
1706103000000|2024-01-24 13:30:00|119.39|117.39|119.38|117.38|119.71|117.71|119.06|117.06|0
1706103300000|2024-01-24 13:35:00|119.55|117.55|121.53|119.53|122.02|120.02|119.55|117.55|0
1706103600000|2024-01-24 13:40:00|121.62|119.62|122.35|120.35|122.35|120.35|121.62|119.62|0
1706103900000|2024-01-24 13:45:00|122.44|120.44|122.18|120.18|122.52|120.52|121.86|119.86|0
1706104200000|2024-01-24 13:50:00|122.35|120.35|122.68|120.68|122.84|120.84|121.85|119.85|0
1706104500000|2024-01-24 13:55:00|123.17|121.17|122.67|120.67|123.67|121.67|122.34|120.34|0
1706104800000|2024-01-24 14:00:00|122.84|120.84|122.67|120.67|123|121|122.51|120.51|0
1706105100000|2024-01-24 14:05:00|122.84|120.84|122.17|120.17|123.17|121.17|122.17|120.17|0
1706105400000|2024-01-24 14:10:00|122.34|120.34|121.52|119.52|122.5|120.5|121.52|119.52|0
1706105700000|2024-01-24 14:15:00|121.68|119.68|121.19|119.19|121.68|119.68|121.19|119.19|0
1706106000000|2024-01-24 14:20:00|120.7|118.7|121.02|119.02|121.18|119.18|120.53|118.53|0
1706106300000|2024-01-24 14:25:00|121.18|119.18|120.53|118.53|121.51|119.51|120.53|118.53|0
1706106600000|2024-01-24 14:30:00|120.2|118.2|122.16|120.16|123.32|121.32|120.2|118.2|0
1706106900000|2024-01-24 14:35:00|122|120|123.48|121.48|123.57|121.57|121.01|119.01|0
1706107200000|2024-01-24 14:40:00|123.65|121.65|122.9|120.9|124.64|122.64|122.65|120.65|0
1706107500000|2024-01-24 14:45:00|125.56|123.56|125.14|123.14|125.56|123.56|123.31|121.31|0
1706107800000|2024-01-24 14:50:00|125.3|123.3|124.3|122.3|125.47|123.47|123.97|121.97|0
1706108100000|2024-01-24 14:55:00|124.22|122.22|124.63|122.63|125.63|123.63|123.14|121.14|0
1706108400000|2024-01-24 15:00:00|124.8|122.8|128.15|126.15|129.34|127.34|124.63|122.63|0
1706108700000|2024-01-24 15:05:00|128.32|126.32|125.8|123.8|129|127|124.96|122.96|0
1706109000000|2024-01-24 15:10:00|125.63|123.63|124.46|122.46|127.31|125.31|123.79|121.79|0
1706109300000|2024-01-24 15:15:00|124.29|122.29|123.38|121.38|124.29|122.29|122.47|120.47|0
1706109600000|2024-01-24 15:20:00|123.46|121.46|123.29|121.29|124.79|122.79|122.96|120.96|0
1706109900000|2024-01-24 15:25:00|122.96|120.96|122.13|120.13|123.46|121.46|121.8|119.8|0
1706110200000|2024-01-24 15:30:00|121.8|119.8|122.13|120.13|122.79|120.79|121.47|119.47|0
1706110500000|2024-01-24 15:35:00|121.97|119.97|118.67|116.67|122.3|120.3|118.67|116.67|0
1706110800000|2024-01-24 15:40:00|118.35|116.35|115.44|113.44|119.32|117.32|114.8|112.8|0
1706111100000|2024-01-24 15:45:00|114.96|112.96|117.07|115.07|119.13|117.13|114.96|112.96|0
1706111400000|2024-01-24 15:50:00|116.91|114.91|119.97|117.97|121.11|119.11|116.91|114.91|0
1706111700000|2024-01-24 15:55:00|120.13|118.13|119.32|117.32|120.79|118.79|118.83|116.83|0
1706112000000|2024-01-24 16:00:00|119.16|117.16|117.7|115.7|119.16|117.16|117.54|115.54|0
1706112300000|2024-01-24 16:05:00|118.02|116.02|120.29|118.29|121.76|119.76|117.86|115.86|0
1706112600000|2024-01-24 16:10:00|120.13|118.13|121.76|119.76|121.76|119.76|120.13|118.13|0
1706112900000|2024-01-24 16:15:00|121.6|119.6|119.47|117.47|122.25|120.25|119.47|117.47|0
1706113200000|2024-01-24 16:20:00|119.63|117.63|118.98|116.98|120.12|118.12|117.69|115.69|0
1706113500000|2024-01-24 16:25:00|119.15|117.15|119.31|117.31|119.63|117.63|117.69|115.69|0
1706113800000|2024-01-24 16:30:00|119.14|117.14|120.77|118.77|120.77|118.77|118.33|116.33|0
1706114100000|2024-01-24 16:35:00|120.6|118.6|120.11|118.11|120.77|118.77|119.14|117.14|0
1706114400000|2024-01-24 16:40:00|119.95|117.95|120.76|118.76|120.77|118.77|118.49|116.49|0
1706114700000|2024-01-24 16:45:00|120.44|118.44|118.81|116.81|120.93|118.93|118.49|116.49|0
1706115000000|2024-01-24 16:50:00|118.65|116.65|117.52|115.52|118.65|116.65|117.2|115.2|0
1706115300000|2024-01-24 16:55:00|117.68|115.68|117.03|115.03|117.84|115.84|116.71|114.71|0
1706115600000|2024-01-24 17:00:00|116.87|114.87|117.35|115.35|118.48|116.48|116.23|114.23|0
1706115900000|2024-01-24 17:05:00|117.19|115.19|116.76|114.76|118.16|116.16|116.23|114.23|0
1706116200000|2024-01-24 17:10:00|116.92|114.92|119.2|117.2|120.33|118.33|116.65|114.65|0
1706116500000|2024-01-24 17:15:00|119.53|117.53|120.01|118.01|120.33|118.33|118.88|116.88|0
1706116800000|2024-01-24 17:20:00|119.85|117.85|118.88|116.88|120.98|118.98|118.88|116.88|0
1706117100000|2024-01-24 17:25:00|118.72|116.72|117.91|115.91|118.72|116.72|116.64|114.64|0
1706117400000|2024-01-24 17:30:00|117.59|115.59|116.32|114.32|117.59|115.59|116|114|0
1706117700000|2024-01-24 17:35:00|116.16|114.16|116.63|114.63|117.27|115.27|115.84|113.84|0
1706118000000|2024-01-24 17:40:00|116.56|114.56|117.11|115.11|117.75|115.75|116.56|114.56|0
1706118300000|2024-01-24 17:45:00|116.95|114.95|116.15|114.15|117.43|115.43|115.99|113.99|0
1706118600000|2024-01-24 17:50:00|115.99|113.99|115.2|113.2|116.63|114.63|115.04|113.04|0
1706118900000|2024-01-24 17:55:00|115.36|113.36|115.36|113.36|115.67|113.67|114.88|112.88|0
1706119200000|2024-01-24 18:00:00|115.2|113.2|118.84|116.84|119.64|117.64|115.04|113.04|0
1706119500000|2024-01-24 18:05:00|119.16|117.16|118.86|116.86|120.77|118.77|117.87|115.87|0
1706119800000|2024-01-24 18:10:00|118.78|116.78|121.28|119.28|121.36|119.36|118.53|116.53|0
1706120100000|2024-01-24 18:15:00|121.44|119.44|122.25|120.25|123.4|121.4|121.11|119.11|0
1706120400000|2024-01-24 18:20:00|122.09|120.09|121.76|119.76|122.58|120.58|121.6|119.6|0
1706120700000|2024-01-24 18:25:00|121.92|119.92|119.65|117.65|122.25|120.25|118.69|116.69|0
1706121000000|2024-01-24 18:30:00|119.49|117.49|121.84|119.84|122.9|120.9|119.49|117.49|0
1706121300000|2024-01-24 18:35:00|121.76|119.76|125.12|123.12|125.12|123.12|121.43|119.43|0
1706121600000|2024-01-24 18:40:00|125.53|123.53|125.53|123.53|126.53|124.53|123.22|121.22|0
1706121900000|2024-01-24 18:45:00|125.7|123.7|125.53|123.53|126.53|124.53|124.7|122.7|0
1706122200000|2024-01-24 18:50:00|125.7|123.7|125.03|123.03|126.86|124.86|124.7|122.7|0
1706122500000|2024-01-24 18:55:00|125.2|123.2|124.37|122.37|126.02|124.02|123.71|121.71|0
1706122800000|2024-01-24 19:00:00|124.2|122.2|125.19|123.19|126.02|124.02|124.04|122.04|0
1706123100000|2024-01-24 19:05:00|125.36|123.36|125.85|123.85|125.85|123.85|124.2|122.2|0
1706123400000|2024-01-24 19:10:00|126.02|124.02|128.35|126.35|128.35|126.35|126.02|124.02|0
1706123700000|2024-01-24 19:15:00|128.02|126.02|128.35|126.35|128.86|126.86|127.51|125.51|0
1706124000000|2024-01-24 19:20:00|128.52|126.52|132.75|130.75|133.09|131.09|128.35|126.35|0
1706124300000|2024-01-24 19:25:00|132.41|130.41|132.84|130.84|133.04|131.04|129.86|127.86|0
1706124600000|2024-01-24 19:30:00|132.67|130.67|133.52|131.52|134.37|132.37|130.81|128.81|0
1706124900000|2024-01-24 19:35:00|133.69|131.69|131.99|129.99|133.86|131.86|131.82|129.82|0
1706125200000|2024-01-24 19:40:00|131.82|129.82|128.97|126.97|131.82|129.82|128.8|126.8|0
1706125500000|2024-01-24 19:45:00|128.8|126.8|128.13|126.13|128.97|126.97|127.63|125.63|0
1706125800000|2024-01-24 19:50:00|127.97|125.97|128.46|126.46|128.96|126.96|127.3|125.3|0
1706126100000|2024-01-24 19:55:00|128.3|126.3|130.63|128.63|131.81|129.81|128.3|126.3|0
1706126400000|2024-01-24 20:00:00|130.8|128.8|129.62|127.62|132.49|130.49|129.12|127.12|0
1706126700000|2024-01-24 20:05:00|129.46|127.46|129.96|127.96|129.96|127.96|128.29|126.29|0
1706127000000|2024-01-24 20:10:00|129.79|127.79|135.37|133.37|135.55|133.55|129.79|127.79|0
1706127300000|2024-01-24 20:15:00|135.55|133.55|137.78|135.78|137.95|135.95|135.2|133.2|0
1706127600000|2024-01-24 20:20:00|137.61|135.61|135.54|133.54|138.13|136.13|135.54|133.54|0
1706127900000|2024-01-24 20:25:00|135.71|133.71|137.78|135.78|138.47|136.47|135.71|133.71|0
1706128200000|2024-01-24 20:30:00|137.95|135.95|135.54|133.54|138.12|136.12|135.37|133.37|0
1706128500000|2024-01-24 20:35:00|135.71|133.71|132.73|130.73|135.88|133.88|131.94|129.94|0
1706128800000|2024-01-24 20:40:00|132.55|130.55|131.36|129.36|132.73|130.73|130.51|128.51|0
1706129100000|2024-01-24 20:45:00|131.19|129.19|136.17|134.17|136.78|134.78|131.19|129.19|0
1706129400000|2024-01-24 20:50:00|137.04|135.04|138.61|136.61|139.84|137.84|136.51|134.51|0
1706129700000|2024-01-24 20:55:00|138.43|136.43|136.86|134.86|139.31|137.31|134.78|132.78|0
1706130000000|2024-01-24 21:00:00|136.16|134.16|140.71|138.71|140.71|138.71|135.99|133.99|0
1706130300000|2024-01-24 21:05:00|140.54|138.54|142.3|140.3|144.09|142.09|140.36|138.36|0
1706130600000|2024-01-24 21:10:00|142.13|140.13|141.24|139.24|142.4|140.4|140.45|138.45|0
1706130900000|2024-01-24 21:15:00|141.34|139.14|141.78|139.58|142.85|140.65|141.34|139.14|0
1706131200000|2024-01-24 21:20:00|141.69|139.49|142.4|140.2|142.93|140.73|141.51|139.31|0
1706131500000|2024-01-24 21:25:00|142.22|140.02|142.04|139.84|142.31|140.11|141.69|139.49|0
1706131800000|2024-01-24 21:30:00|142.22|140.02|140.8|138.6|142.22|140.02|140.62|138.42|0
1706132100000|2024-01-24 21:35:00|140.62|138.42|138.34|136.14|140.62|138.42|137.99|135.79|0
1706132400000|2024-01-24 21:40:00|138.16|135.96|138.16|135.96|138.34|136.14|136.77|134.57|0
1706132700000|2024-01-24 21:45:00|138.33|136.13|137.81|135.61|138.33|136.13|137.63|135.43|0
1706133000000|2024-01-24 21:50:00|137.9|135.7|137.98|135.78|137.98|135.78|137.46|135.26|0
1706133300000|2024-01-24 21:55:00|138.16|135.96|135.81|133.61|138.33|136.13|135.46|133.26|0
1706133600000|2024-01-24 22:00:00|135.77|133.57|136.24|134.04|136.65|134.45|135.66|133.46|0
1706133900000|2024-01-24 22:05:00|136.27|134.07|135.95|133.75|136.5|134.3|135.66|133.46|0
1706134200000|2024-01-24 22:10:00|136.03|133.83|136.13|133.93|136.24|134.04|136.01|133.81|0
1706134500000|2024-01-24 22:15:00|136.11|133.91|136.42|134.22|136.42|134.22|136.08|133.88|0
1706134800000|2024-01-24 22:20:00|136.41|134.21|136.31|134.11|136.41|134.21|136.11|133.91|0
1706135100000|2024-01-24 22:25:00|136.18|133.98|136.23|134.03|136.38|134.18|135.97|133.77|0
1706135400000|2024-01-24 22:30:00|136.36|134.16|136.08|133.88|136.36|134.16|135.94|133.74|0
1706135700000|2024-01-24 22:35:00|136.07|133.87|135.59|133.39|136.07|133.87|135.24|133.04|0
1706136000000|2024-01-24 22:40:00|135.52|133.32|136.17|133.97|136.18|133.98|135.26|133.06|0
1706136300000|2024-01-24 22:45:00|136.1|133.9|136.01|133.81|136.1|133.9|135.9|133.7|0
1706136600000|2024-01-24 22:50:00|135.99|133.79|136.25|134.05|136.52|134.32|135.92|133.72|0
1706136900000|2024-01-24 22:55:00|136.48|134.28|136.83|134.63|137.03|134.83|136.14|133.94|0
1706137200000|2024-01-24 23:00:00|137|134.8|137.08|134.88|137.43|135.23|136.47|134.27|0
1706137500000|2024-01-24 23:05:00|136.9|134.7|137.25|135.05|137.42|135.22|136.82|134.62|0
1706137800000|2024-01-24 23:10:00|137.17|134.97|137.07|134.87|137.25|135.05|136.72|134.52|0
1706138100000|2024-01-24 23:15:00|137.25|135.05|137.24|135.04|137.42|135.22|136.9|134.7|0
1706138400000|2024-01-24 23:20:00|137.33|135.13|137.42|135.22|137.59|135.39|136.89|134.69|0
1706138700000|2024-01-24 23:25:00|137.24|135.04|138.11|135.91|138.46|136.26|137.24|135.04|0
1706139000000|2024-01-24 23:30:00|137.94|135.74|137.76|135.56|138.46|136.26|137.76|135.56|0
1706139300000|2024-01-24 23:35:00|137.59|135.39|137.58|135.38|137.94|135.74|137.24|135.04|0
1706139600000|2024-01-24 23:40:00|137.76|135.56|137.58|135.38|137.93|135.73|137.23|135.03|0
1706139900000|2024-01-24 23:45:00|137.76|135.56|138.1|135.9|138.1|135.9|137.23|135.03|0
1706140200000|2024-01-24 23:50:00|137.93|135.73|137.05|134.85|137.93|135.73|137.05|134.85|0
1706140500000|2024-01-24 23:55:00|137.23|135.03|137.05|134.85|137.23|135.03|136.71|134.51|0
1706140800000|2024-01-25 00:00:00|137.14|134.94|137.75|135.55|137.92|135.72|137.05|134.85|0
1706141100000|2024-01-25 00:05:00|137.66|135.46|138.8|136.6|138.8|136.6|137.57|135.37|0
1706141400000|2024-01-25 00:10:00|138.97|136.77|139.32|137.12|139.32|137.12|138.62|136.42|0
1706141700000|2024-01-25 00:15:00|139.14|136.94|138.62|136.42|139.14|136.94|138.44|136.24|0
1706142000000|2024-01-25 00:20:00|138.44|136.24|137.91|135.71|138.62|136.42|137.83|135.63|0
1706142300000|2024-01-25 00:25:00|138.09|135.89|138.09|135.89|138.35|136.15|137.74|135.54|0
1706142600000|2024-01-25 00:30:00|138.26|136.06|137.04|134.84|138.26|136.06|137.04|134.84|0
1706142900000|2024-01-25 00:35:00|136.86|134.66|137.91|135.71|137.91|135.71|136.69|134.49|0
1706143200000|2024-01-25 00:40:00|137.73|135.53|138.08|135.88|138.08|135.88|137.73|135.53|0
1706143500000|2024-01-25 00:45:00|138|135.8|137.38|135.18|138|135.8|137.38|135.18|0
1706143800000|2024-01-25 00:50:00|137.2|135|137.29|135.09|137.73|135.53|137.2|135|0
1706144100000|2024-01-25 00:55:00|137.2|135|136.68|134.48|137.38|135.18|136.68|134.48|0
1706144400000|2024-01-25 01:00:00|136.85|134.65|136.33|134.13|137.2|135|136.15|133.95|0
1706144700000|2024-01-25 01:05:00|136.24|134.04|136.33|134.13|136.33|134.13|135.29|133.09|0
1706145000000|2024-01-25 01:10:00|136.32|134.12|136.59|134.39|137.02|134.82|136.15|133.95|0
1706145300000|2024-01-25 01:15:00|136.67|134.47|137.71|135.51|137.89|135.69|136.67|134.47|0
1706145600000|2024-01-25 01:20:00|137.8|135.6|138.41|136.21|138.94|136.74|137.8|135.6|0
1706145900000|2024-01-25 01:25:00|138.68|136.48|139.2|137|139.46|137.26|138.59|136.39|0
1706146200000|2024-01-25 01:30:00|139.19|137.19|139.18|137.18|140.07|138.07|138.93|136.93|0
1706146500000|2024-01-25 01:35:00|139.1|137.1|139.18|137.18|139.53|137.53|138.48|136.48|0
1706146800000|2024-01-25 01:40:00|139.01|137.01|139.71|137.71|139.88|137.88|138.83|136.83|0
1706147100000|2024-01-25 01:45:00|139.53|137.53|140.41|138.41|140.59|138.59|139.36|137.36|0
1706147400000|2024-01-25 01:50:00|140.59|138.59|140.41|138.41|140.94|138.94|140.06|138.06|0
1706147700000|2024-01-25 01:55:00|140.58|138.58|138.65|136.65|140.58|138.58|138.47|136.47|0
1706148000000|2024-01-25 02:00:00|138.47|136.47|138.12|136.12|139.17|137.17|138.12|136.12|0
1706148300000|2024-01-25 02:05:00|138.03|136.03|137.24|135.24|138.12|136.12|137.07|135.07|0
1706148600000|2024-01-25 02:10:00|137.07|135.07|137.76|135.76|137.77|135.77|136.72|134.72|0
1706148900000|2024-01-25 02:15:00|137.59|135.59|137.59|135.59|137.76|135.76|137.24|135.24|0
1706149200000|2024-01-25 02:20:00|137.68|135.68|138.64|136.64|138.64|136.64|137.68|135.68|0
1706149500000|2024-01-25 02:25:00|138.46|136.46|137.93|135.93|138.64|136.64|137.58|135.58|0
1706149800000|2024-01-25 02:30:00|138.11|136.11|138.63|136.63|138.81|136.81|138.11|136.11|0
1706150100000|2024-01-25 02:35:00|138.81|136.81|139.33|137.33|139.33|137.33|138.8|136.8|0
1706150400000|2024-01-25 02:40:00|139.51|137.51|140.92|138.92|140.92|138.92|139.33|137.33|0
1706150700000|2024-01-25 02:45:00|140.74|138.74|139.68|137.68|141.09|139.09|139.5|137.5|0
1706151000000|2024-01-25 02:50:00|139.59|137.59|139.85|137.85|140.12|138.12|139.59|137.59|0
1706151300000|2024-01-25 02:55:00|139.68|137.68|139.5|137.5|139.99|137.99|139.01|137.01|0
1706151600000|2024-01-25 03:00:00|139.32|137.32|139.14|137.14|139.32|137.32|138.97|136.97|0
1706151900000|2024-01-25 03:05:00|138.97|136.97|139.85|137.85|140.02|138.02|138.79|136.79|0
1706152200000|2024-01-25 03:10:00|140.02|138.02|140.37|138.37|140.55|138.55|139.49|137.49|0
1706152500000|2024-01-25 03:15:00|140.55|138.55|139.31|137.31|140.55|138.55|139.14|137.14|0
1706152800000|2024-01-25 03:20:00|139.14|137.14|139.31|137.31|139.49|137.49|139.14|137.14|0
1706153100000|2024-01-25 03:25:00|139.49|137.49|139.84|137.84|140.01|138.01|139.14|137.14|0
1706153400000|2024-01-25 03:30:00|139.93|137.93|139.31|137.31|139.93|137.93|139.13|137.13|0
1706153700000|2024-01-25 03:35:00|139.13|137.13|139.3|137.3|139.66|137.66|139.13|137.13|0
1706154000000|2024-01-25 03:40:00|139.22|137.22|139.48|137.48|139.57|137.57|138.95|136.95|0
1706154300000|2024-01-25 03:45:00|139.3|137.3|139.3|137.3|140.01|138.01|139.3|137.3|0
1706154600000|2024-01-25 03:50:00|139.12|137.12|138.95|136.95|139.48|137.48|138.77|136.77|0
1706154900000|2024-01-25 03:55:00|138.77|136.77|139.12|137.12|139.12|137.12|138.59|136.59|0
1706155200000|2024-01-25 04:00:00|139.21|137.21|138.94|136.94|139.3|137.3|138.94|136.94|0
1706155500000|2024-01-25 04:05:00|139.03|137.03|138.24|136.24|139.03|137.03|138.24|136.24|0
1706155800000|2024-01-25 04:10:00|138.06|136.06|137.71|135.71|138.41|136.41|137.71|135.71|0
1706156100000|2024-01-25 04:15:00|137.89|135.89|138.15|136.15|138.24|136.24|137.89|135.89|0
1706156400000|2024-01-25 04:20:00|138.23|136.23|137.8|135.8|138.23|136.23|137.53|135.53|0
1706156700000|2024-01-25 04:25:00|137.71|135.71|137.53|135.53|137.88|135.88|137.53|135.53|0
1706157000000|2024-01-25 04:30:00|137.7|135.7|137.53|135.53|137.7|135.7|137.35|135.35|0
1706157300000|2024-01-25 04:35:00|137.35|135.35|137.35|135.35|137.53|135.53|137|135|0
1706157600000|2024-01-25 04:40:00|137.52|135.52|138.05|136.05|138.05|136.05|137.35|135.35|0
1706157900000|2024-01-25 04:45:00|138.14|136.14|138.05|136.05|138.22|136.22|137.7|135.7|0
1706158200000|2024-01-25 04:50:00|137.96|135.96|137.87|135.87|138.05|136.05|137.69|135.69|0
1706158500000|2024-01-25 04:55:00|137.96|135.96|138.04|136.04|138.22|136.22|137.87|135.87|0
1706158800000|2024-01-25 05:00:00|137.96|135.96|137.86|135.86|138.04|136.04|137.17|135.17|0
1706159100000|2024-01-25 05:05:00|137.95|135.95|137.86|135.86|138.56|136.56|137.69|135.69|0
1706159400000|2024-01-25 05:10:00|137.78|135.78|138.03|136.03|138.21|136.21|137.69|135.69|0
1706159700000|2024-01-25 05:15:00|138.21|136.21|137.33|135.33|138.21|136.21|137.16|135.16|0
1706160000000|2024-01-25 05:20:00|137.42|135.42|137.68|135.68|137.86|135.86|137.33|135.33|0
1706160300000|2024-01-25 05:25:00|137.85|135.85|137.5|135.5|137.85|135.85|137.33|135.33|0
1706160600000|2024-01-25 05:30:00|137.68|135.68|137.07|135.07|137.85|135.85|136.98|134.98|0
1706160900000|2024-01-25 05:35:00|136.98|134.98|136.8|134.8|137.15|135.15|136.45|134.45|0
1706161200000|2024-01-25 05:40:00|136.97|134.97|136.28|134.28|136.97|134.97|136.1|134.1|0
1706161500000|2024-01-25 05:45:00|136.19|134.19|136.62|134.62|136.62|134.62|135.93|133.93|0
1706161800000|2024-01-25 05:50:00|136.71|134.71|136.19|134.19|136.8|134.8|136.1|134.1|0
1706162100000|2024-01-25 05:55:00|136.27|134.27|135.57|133.57|136.44|134.44|135.4|133.4|0
1706162400000|2024-01-25 06:00:00|135.75|133.75|136.44|134.44|136.96|134.96|135.4|133.4|0
1706162700000|2024-01-25 06:05:00|136.61|134.61|136.7|134.7|136.79|134.79|135.92|133.92|0
1706163000000|2024-01-25 06:10:00|136.79|134.79|136.26|134.26|137.14|135.14|136.26|134.26|0
1706163300000|2024-01-25 06:15:00|136.18|134.18|136.26|134.26|136.43|134.43|135.91|133.91|0
1706163600000|2024-01-25 06:20:00|136.09|134.09|136.78|134.78|136.95|134.95|136.08|134.08|0
1706163900000|2024-01-25 06:25:00|136.95|134.95|136.26|134.26|137.13|135.13|136.26|134.26|0
1706164200000|2024-01-25 06:30:00|136.43|134.43|135.73|133.73|136.43|134.43|135.73|133.73|0
1706164500000|2024-01-25 06:35:00|135.82|133.82|135.73|133.73|135.91|133.91|135.21|133.21|0
1706164800000|2024-01-25 06:40:00|135.82|133.82|136.07|134.07|136.25|134.25|135.21|133.21|0
1706165100000|2024-01-25 06:45:00|136.25|134.25|136.67|134.67|137.12|135.12|136.07|134.07|0
1706165400000|2024-01-25 06:50:00|136.75|134.75|136.75|134.75|137.45|135.45|136.58|134.58|0
1706165700000|2024-01-25 06:55:00|136.93|134.93|136.4|134.4|137.1|135.1|136.23|134.23|0
1706166000000|2024-01-25 07:00:00|136.23|134.23|136.22|134.22|136.75|134.75|135.62|133.62|0
1706166300000|2024-01-25 07:05:00|136.4|134.4|135.7|133.7|136.4|134.4|135.36|133.36|0
1706166600000|2024-01-25 07:10:00|135.53|133.53|134.66|132.66|135.7|133.7|134.66|132.66|0
1706166900000|2024-01-25 07:15:00|134.49|132.49|133.97|131.97|134.66|132.66|133.28|131.28|0
1706167200000|2024-01-25 07:20:00|134.14|132.14|135.35|133.35|135.35|133.35|134.14|132.14|0
1706167500000|2024-01-25 07:25:00|135.18|133.18|134.83|132.83|135.35|133.35|134.65|132.65|0
1706167800000|2024-01-25 07:30:00|134.65|132.65|135.49|133.49|135.49|133.49|134.65|132.65|0
1706168100000|2024-01-25 07:35:00|135.32|133.32|135.32|133.32|135.84|133.84|135.32|133.32|0
1706168400000|2024-01-25 07:40:00|135.41|133.41|134.62|132.62|135.66|133.66|134.62|132.62|0
1706168700000|2024-01-25 07:45:00|134.8|132.8|135.31|133.31|135.66|133.66|134.8|132.8|0
1706169000000|2024-01-25 07:50:00|135.14|133.14|135.14|133.14|135.48|133.48|134.79|132.79|0
1706169300000|2024-01-25 07:55:00|135.23|133.23|136.44|134.44|136.44|134.44|135.14|133.14|0
1706169600000|2024-01-25 08:00:00|136.35|134.35|137.73|135.73|137.73|135.73|136|134|0
1706169900000|2024-01-25 08:05:00|137.56|135.56|135.82|133.82|138.26|136.26|135.65|133.65|0
1706170200000|2024-01-25 08:10:00|135.74|133.74|137.12|135.12|137.21|135.21|135.48|133.48|0
1706170500000|2024-01-25 08:15:00|137.03|135.03|137.55|135.55|137.73|135.73|136.34|134.34|0
1706170800000|2024-01-25 08:20:00|137.64|135.64|138.25|136.25|138.52|136.52|137.64|135.64|0
1706171100000|2024-01-25 08:25:00|138.42|136.42|136.85|134.85|138.42|136.42|136.33|134.33|0
1706171400000|2024-01-25 08:30:00|136.6|134.6|136.5|134.5|137.2|135.2|135.98|133.98|0
1706171700000|2024-01-25 08:35:00|136.68|134.68|136.15|134.15|136.85|134.85|135.81|133.81|0
1706172000000|2024-01-25 08:40:00|136.07|134.07|135.81|133.81|136.33|134.33|135.63|133.63|0
1706172300000|2024-01-25 08:45:00|135.11|133.11|135.8|133.8|136.24|134.24|134.6|132.6|0
1706172600000|2024-01-25 08:50:00|135.89|133.89|135.28|133.28|136.15|134.15|134.76|132.76|0
1706172900000|2024-01-25 08:55:00|135.45|133.45|135.8|133.8|136.06|134.06|135.28|133.28|0
1706173200000|2024-01-25 09:00:00|136.32|134.32|136.32|134.32|136.49|134.49|135.28|133.28|0
1706173500000|2024-01-25 09:05:00|136.49|134.49|136.66|134.66|137.53|135.53|135.97|133.97|0
1706173800000|2024-01-25 09:10:00|136.83|134.83|137.01|135.01|137.18|135.18|135.79|133.79|0
1706174100000|2024-01-25 09:15:00|137.18|135.18|136.66|134.66|137.7|135.7|135.44|133.44|0
1706174400000|2024-01-25 09:20:00|136.83|134.83|136.31|134.31|136.83|134.83|135.61|133.61|0
1706174700000|2024-01-25 09:25:00|136.4|134.4|135.78|133.78|137.18|135.18|135.78|133.78|0
1706175000000|2024-01-25 09:30:00|135.96|133.96|135.18|133.18|135.96|133.96|134.92|132.92|0
1706175300000|2024-01-25 09:35:00|135.09|133.09|134.92|132.92|135.26|133.26|134.57|132.57|0
1706175600000|2024-01-25 09:40:00|135.01|133.01|134.57|132.57|135.26|133.26|134.4|132.4|0
1706175900000|2024-01-25 09:45:00|134.74|132.74|134.57|132.57|135.09|133.09|134.4|132.4|0
1706176200000|2024-01-25 09:50:00|134.66|132.66|134.22|132.22|135|133|134.22|132.22|0
1706176500000|2024-01-25 09:55:00|134.05|132.05|135.43|133.43|135.43|133.43|133.53|131.53|0
1706176800000|2024-01-25 10:00:00|135.6|133.6|136.64|134.64|136.64|134.64|135.25|133.25|0
1706177100000|2024-01-25 10:05:00|136.73|134.73|137.25|135.25|137.68|135.68|136.63|134.63|0
1706177400000|2024-01-25 10:10:00|137.16|135.16|136.63|134.63|137.5|135.5|136.63|134.63|0
1706177700000|2024-01-25 10:15:00|136.8|134.8|137.15|135.15|137.67|135.67|136.46|134.46|0
1706178000000|2024-01-25 10:20:00|137.32|135.32|136.45|134.45|137.32|135.32|136.45|134.45|0
1706178300000|2024-01-25 10:25:00|136.28|134.28|136.97|134.97|137.32|135.32|136.28|134.28|0
1706178600000|2024-01-25 10:30:00|137.15|135.15|136.97|134.97|137.32|135.32|136.62|134.62|0
1706178900000|2024-01-25 10:35:00|136.8|134.8|135.75|133.75|136.8|134.8|135.5|133.5|0
1706179200000|2024-01-25 10:40:00|135.93|133.93|135.92|133.92|136.45|134.45|135.75|133.75|0
1706179500000|2024-01-25 10:45:00|135.58|133.58|136.71|134.71|136.79|134.79|135.58|133.58|0
1706179800000|2024-01-25 10:50:00|136.62|134.62|136.53|134.53|136.96|134.96|136.27|134.27|0
1706180100000|2024-01-25 10:55:00|136.61|134.61|136.26|134.26|136.79|134.79|136.09|134.09|0
1706180400000|2024-01-25 11:00:00|136.09|134.09|136.61|134.61|136.78|134.78|135.74|133.74|0
1706180700000|2024-01-25 11:05:00|136.53|134.53|136.26|134.26|136.96|134.96|136.09|134.09|0
1706181000000|2024-01-25 11:10:00|136.43|134.43|136.6|134.6|136.61|134.61|135.74|133.74|0
1706181300000|2024-01-25 11:15:00|136.43|134.43|135.73|133.73|136.6|134.6|135.48|133.48|0
1706181600000|2024-01-25 11:20:00|135.91|133.91|134.87|132.87|135.91|133.91|134.87|132.87|0
1706181900000|2024-01-25 11:25:00|135.04|133.04|135.56|133.56|135.9|133.9|135.04|133.04|0
1706182200000|2024-01-25 11:30:00|135.73|133.73|136.77|134.77|137.47|135.47|135.38|133.38|0
1706182500000|2024-01-25 11:35:00|136.94|134.94|136.94|134.94|137.12|135.12|135.55|133.55|0
1706182800000|2024-01-25 11:40:00|136.86|134.86|137.29|135.29|137.29|135.29|135.9|133.9|0
1706183100000|2024-01-25 11:45:00|137.11|135.11|136.07|134.07|137.46|135.46|135.72|133.72|0
1706183400000|2024-01-25 11:50:00|136.24|134.24|135.89|133.89|136.41|134.41|135.2|133.2|0
1706183700000|2024-01-25 11:55:00|135.72|133.72|134.85|132.85|135.72|133.72|134.68|132.68|0
1706184000000|2024-01-25 12:00:00|134.51|132.51|134.16|132.16|135.2|133.2|133.99|131.99|0
1706184300000|2024-01-25 12:05:00|134.33|132.33|133.9|131.9|134.33|132.33|133.81|131.81|0
1706184600000|2024-01-25 12:10:00|133.81|131.81|135.36|133.36|135.36|133.36|133.81|131.81|0
1706184900000|2024-01-25 12:15:00|135.54|133.54|136.14|134.14|136.23|134.23|135.36|133.36|0
1706185200000|2024-01-25 12:20:00|136.23|134.23|136.75|134.75|136.92|134.92|135.97|133.97|0
1706185500000|2024-01-25 12:25:00|136.92|134.92|135.62|133.62|137.09|135.09|135.53|133.53|0
1706185800000|2024-01-25 12:30:00|135.7|133.7|136.22|134.22|136.57|134.57|135.53|133.53|0
1706186100000|2024-01-25 12:35:00|136.39|134.39|136.04|134.04|136.57|134.57|135.7|133.7|0
1706186400000|2024-01-25 12:40:00|135.96|133.96|135.18|133.18|136.22|134.22|135|133|0
1706186700000|2024-01-25 12:45:00|135|133|135.69|133.69|136.22|134.22|134.83|132.83|0
1706187000000|2024-01-25 12:50:00|136.04|134.04|137.25|135.25|137.25|135.25|135.87|133.87|0
1706187300000|2024-01-25 12:55:00|137.43|135.43|139.28|137.28|139.63|137.63|137.43|135.43|0
1706187600000|2024-01-25 13:00:00|138.85|136.85|138.93|136.93|139.72|137.72|138.23|136.23|0
1706187900000|2024-01-25 13:05:00|138.85|136.85|138.4|136.4|139.1|137.1|138.32|136.32|0
1706188200000|2024-01-25 13:10:00|138.23|136.23|138.14|136.14|139.1|137.1|137.88|135.88|0
1706188500000|2024-01-25 13:15:00|138.23|136.23|135.63|133.63|138.32|136.32|135.46|133.46|0
1706188800000|2024-01-25 13:20:00|135.97|133.97|135.97|133.97|137.18|135.18|135.45|133.45|0
1706189100000|2024-01-25 13:25:00|135.8|133.8|136.23|134.23|137.18|135.18|135.28|133.28|0
1706189400000|2024-01-25 13:30:00|136.14|134.14|130.16|128.16|139.01|137.01|129.67|127.67|0
1706189700000|2024-01-25 13:35:00|129.83|127.83|127.83|125.83|130.16|128.16|126.49|124.49|0
1706190000000|2024-01-25 13:40:00|127.66|125.66|127.66|125.66|129.67|127.67|127.66|125.66|0
1706190300000|2024-01-25 13:45:00|127.16|125.16|126.49|124.49|127.99|125.99|125.82|123.82|0
1706190600000|2024-01-25 13:50:00|126.32|124.32|125.58|123.58|127.82|125.82|125.49|123.49|0
1706190900000|2024-01-25 13:55:00|125.49|123.49|126.15|124.15|126.98|124.98|124.83|122.83|0
1706191200000|2024-01-25 14:00:00|125.9|123.9|125.65|123.65|126.98|124.98|125.32|123.32|0
1706191500000|2024-01-25 14:05:00|125.82|123.82|125.98|123.98|126.98|124.98|125.65|123.65|0
1706191800000|2024-01-25 14:10:00|125.81|123.81|124.32|122.32|126.81|124.81|123.34|121.34|0
1706192100000|2024-01-25 14:15:00|124.16|122.16|124.65|122.65|125.64|123.64|123.67|121.67|0
1706192400000|2024-01-25 14:20:00|124.49|122.49|124.65|122.65|125.48|123.48|123.99|121.99|0
1706192700000|2024-01-25 14:25:00|125.14|123.14|124.48|122.48|125.97|123.97|123.99|121.99|0
1706193000000|2024-01-25 14:30:00|124.15|122.15|123.98|121.98|128.3|126.3|123.32|121.32|0
1706193300000|2024-01-25 14:35:00|124.48|122.48|125.47|123.47|126.63|124.63|123.82|121.82|0
1706193600000|2024-01-25 14:40:00|125.63|123.63|128.46|126.46|129.3|127.3|124.31|122.31|0
1706193900000|2024-01-25 14:45:00|128.29|126.29|127.62|125.62|129.56|127.56|127.29|125.29|0
1706194200000|2024-01-25 14:50:00|127.29|125.29|124.8|122.8|127.96|125.96|124.64|122.64|0
1706194500000|2024-01-25 14:55:00|124.64|122.64|126.29|124.29|126.79|124.79|124.14|122.14|0
1706194800000|2024-01-25 15:00:00|126.12|124.12|126.95|124.95|128.79|126.79|125.29|123.29|0
1706195100000|2024-01-25 15:05:00|126.78|124.78|123.48|121.48|127.78|125.78|123.24|121.24|0
1706195400000|2024-01-25 15:10:00|123.32|121.32|124.3|122.3|124.96|122.96|122.17|120.17|0
1706195700000|2024-01-25 15:15:00|124.14|122.14|123.31|121.31|124.63|122.63|122.83|120.83|0
1706196000000|2024-01-25 15:20:00|122.82|120.82|121.03|119.03|122.82|120.82|119.74|117.74|0
1706196300000|2024-01-25 15:25:00|120.71|118.71|121.71|119.71|122.19|120.19|120.55|118.55|0
1706196600000|2024-01-25 15:30:00|121.55|119.55|125.29|123.29|125.45|123.45|121.22|119.22|0
1706196900000|2024-01-25 15:35:00|125.45|123.45|126.43|124.43|129.26|127.26|125.28|123.28|0
1706197200000|2024-01-25 15:40:00|126.27|124.27|124.29|122.29|126.77|124.77|124.12|122.12|0
1706197500000|2024-01-25 15:45:00|124.45|122.45|129.09|127.09|129.09|127.09|124.45|122.45|0
1706197800000|2024-01-25 15:50:00|128.93|126.93|129.26|127.26|129.93|127.93|127.27|125.27|0
1706198100000|2024-01-25 15:55:00|129.42|127.42|127.76|125.76|129.92|127.92|127.43|125.43|0
1706198400000|2024-01-25 16:00:00|127.92|125.92|129.75|127.75|130.26|128.26|127.92|125.92|0
1706198700000|2024-01-25 16:05:00|129.92|127.92|127.59|125.59|129.92|127.92|126.6|124.6|0
1706199000000|2024-01-25 16:10:00|127.51|125.51|125.77|123.77|128.75|126.75|125.61|123.61|0
1706199300000|2024-01-25 16:15:00|125.61|123.61|125.59|123.59|126.26|124.26|123.97|121.97|0
1706199600000|2024-01-25 16:20:00|125.75|123.75|125.26|123.26|126.66|124.66|124.77|122.77|0
1706199900000|2024-01-25 16:25:00|125.58|123.58|124.11|122.11|125.75|123.75|123.79|121.79|0
1706200200000|2024-01-25 16:30:00|123.95|121.95|124.11|122.11|125.74|123.74|123.79|121.79|0
1706200500000|2024-01-25 16:35:00|124.27|122.27|124.6|122.6|124.76|122.76|123.78|121.78|0
1706200800000|2024-01-25 16:40:00|124.43|122.43|126.07|124.07|127.39|125.39|124.43|122.43|0
1706201100000|2024-01-25 16:45:00|126.56|124.56|124.19|122.19|126.73|124.73|123.78|121.78|0
1706201400000|2024-01-25 16:50:00|124.1|122.1|123.29|121.29|124.1|122.1|121.99|119.99|0
1706201700000|2024-01-25 16:55:00|123.45|121.45|125.24|123.24|126.48|124.48|123.45|121.45|0
1706202000000|2024-01-25 17:00:00|124.91|122.91|127.87|125.87|128.54|126.54|124.42|122.42|0
1706202300000|2024-01-25 17:05:00|127.71|125.71|130.54|128.54|131.71|129.71|127.71|125.71|0
1706202600000|2024-01-25 17:10:00|130.7|128.7|130.37|128.37|130.87|128.87|129.53|127.53|0
1706202900000|2024-01-25 17:15:00|130.53|128.53|130.72|128.72|130.72|128.72|127.89|125.89|0
1706203200000|2024-01-25 17:20:00|130.55|128.55|131.39|129.39|131.56|129.56|129.21|127.21|0
1706203500000|2024-01-25 17:25:00|131.22|129.22|131.56|129.56|133.08|131.08|129.55|127.55|0
1706203800000|2024-01-25 17:30:00|131.39|129.39|134.27|132.27|134.44|132.44|130.88|128.88|0
1706204100000|2024-01-25 17:35:00|134.44|132.44|133.07|131.07|134.78|132.78|132.9|130.9|0
1706204400000|2024-01-25 17:40:00|132.9|130.9|132.06|130.06|133.24|131.24|131.72|129.72|0
1706204700000|2024-01-25 17:45:00|132.23|130.23|133.58|131.58|134.6|132.6|131.89|129.89|0
1706205000000|2024-01-25 17:50:00|133.41|131.41|133.16|131.16|134.6|132.6|132.9|130.9|0
1706205300000|2024-01-25 17:55:00|133.24|131.24|132.05|130.05|133.24|131.24|131.54|129.54|0
1706205600000|2024-01-25 18:00:00|131.88|129.88|129.55|127.55|132.39|130.39|127.39|125.39|0
1706205900000|2024-01-25 18:05:00|129.38|127.38|129.05|127.05|129.72|127.72|126.89|124.89|0
1706206200000|2024-01-25 18:10:00|128.97|126.97|129.88|127.88|129.88|127.88|127.71|125.71|0
1706206500000|2024-01-25 18:15:00|130.05|128.05|134.1|132.1|135.13|133.13|130.05|128.05|0
1706206800000|2024-01-25 18:20:00|134.19|132.19|134.95|132.95|134.95|132.95|132.57|130.57|0
1706207100000|2024-01-25 18:25:00|134.78|132.78|133.76|131.76|135.12|133.12|132.83|130.83|0
1706207400000|2024-01-25 18:30:00|133.93|131.93|135.12|133.12|135.29|133.29|133.76|131.76|0
1706207700000|2024-01-25 18:35:00|135.29|133.29|133.07|131.07|135.29|133.29|133.07|131.07|0
1706208000000|2024-01-25 18:40:00|132.9|130.9|131.3|129.3|133.41|131.41|130.54|128.54|0
1706208300000|2024-01-25 18:45:00|131.88|129.88|130.87|128.87|132.73|130.73|130.2|128.2|0
1706208600000|2024-01-25 18:50:00|130.7|128.7|133.4|131.4|133.4|131.4|130.37|128.37|0
1706208900000|2024-01-25 18:55:00|133.23|131.23|136.14|134.14|137|135|133.07|131.07|0
1706209200000|2024-01-25 19:00:00|135.97|133.97|137.51|135.51|139.25|137.25|135.97|133.97|0
1706209500000|2024-01-25 19:05:00|137.69|135.69|138.72|136.72|139.94|137.94|137|135|0
1706209800000|2024-01-25 19:10:00|138.9|136.9|136.65|134.65|138.9|136.9|135.96|133.96|0
1706210100000|2024-01-25 19:15:00|136.47|134.47|135.13|133.13|137.54|135.54|135.13|133.13|0
1706210400000|2024-01-25 19:20:00|135.3|133.3|136.67|134.67|137.11|135.11|134.61|132.61|0
1706210700000|2024-01-25 19:25:00|136.85|134.85|134.53|132.53|136.85|134.85|133.76|131.76|0
1706211000000|2024-01-25 19:30:00|134.44|132.44|133.41|131.41|134.95|132.95|133.24|131.24|0
1706211300000|2024-01-25 19:35:00|133.24|131.24|134.78|132.78|135.98|133.98|132.56|130.56|0
1706211600000|2024-01-25 19:40:00|134.61|132.61|135.8|133.8|136.66|134.66|134.26|132.26|0
1706211900000|2024-01-25 19:45:00|135.98|133.98|136.15|134.15|136.84|134.84|134.77|132.77|0
1706212200000|2024-01-25 19:50:00|135.97|133.97|132.72|130.72|136.83|134.83|132.72|130.72|0
1706212500000|2024-01-25 19:55:00|133.06|131.06|131.03|129.03|133.06|131.06|131.03|129.03|0
1706212800000|2024-01-25 20:00:00|131.54|129.54|130.61|128.61|132.04|130.04|130.35|128.35|0
1706213100000|2024-01-25 20:05:00|130.69|128.69|130.35|128.35|131.87|129.87|130.18|128.18|0
1706213400000|2024-01-25 20:10:00|130.69|128.69|132.21|130.21|132.38|130.38|129.84|127.84|0
1706213700000|2024-01-25 20:15:00|131.96|129.96|128.85|126.85|132.72|130.72|128.85|126.85|0
1706214000000|2024-01-25 20:20:00|128.51|126.51|131.69|129.69|131.69|129.69|128.51|126.51|0
1706214300000|2024-01-25 20:25:00|131.86|129.86|131.18|129.18|131.86|129.86|130.34|128.34|0
1706214600000|2024-01-25 20:30:00|131.35|129.35|127.48|125.48|131.86|129.86|126.49|124.49|0
1706214900000|2024-01-25 20:35:00|127.32|125.32|127.65|125.65|128.48|126.48|125.66|123.66|0
1706215200000|2024-01-25 20:40:00|127.81|125.81|128.12|126.12|128.96|126.96|126.65|124.65|0
1706215500000|2024-01-25 20:45:00|128.46|126.46|127.45|125.45|128.79|126.79|127.12|125.12|0
1706215800000|2024-01-25 20:50:00|126.79|124.79|125.96|123.96|127.62|125.62|124.97|122.97|0
1706216100000|2024-01-25 20:55:00|126.12|124.12|121.19|119.19|126.29|124.29|121.19|119.19|0
1706216400000|2024-01-25 21:00:00|121.52|119.52|122.25|120.25|123.23|121.23|120.87|118.87|0
1706216700000|2024-01-25 21:05:00|122.33|120.33|123.3|121.3|123.3|121.3|122.16|120.16|0
1706217000000|2024-01-25 21:10:00|123.39|121.39|122.48|120.48|123.47|121.47|122.16|120.16|0
1706217300000|2024-01-25 21:15:00|122.26|120.06|122.91|120.71|123.07|120.87|122.1|119.9|0
1706217600000|2024-01-25 21:20:00|123.07|120.87|122.74|120.54|123.23|121.03|122.58|120.38|0
1706217900000|2024-01-25 21:25:00|122.66|120.46|121.93|119.73|122.74|120.54|121.93|119.73|0
1706218200000|2024-01-25 21:30:00|122.09|119.89|122.74|120.54|122.74|120.54|122.09|119.89|0
1706218500000|2024-01-25 21:35:00|122.5|120.3|121.76|119.56|122.5|120.3|121.6|119.4|0
1706218800000|2024-01-25 21:40:00|121.92|119.72|121.11|118.91|121.92|119.72|120.47|118.27|0
1706219100000|2024-01-25 21:45:00|121.27|119.07|122.24|120.04|122.57|120.37|121.27|119.07|0
1706219400000|2024-01-25 21:50:00|122.16|119.96|121.59|119.39|122.89|120.69|121.59|119.39|0
1706219700000|2024-01-25 21:55:00|121.68|119.48|124.61|122.41|124.61|122.41|121.67|119.47|0
1706220000000|2024-01-25 22:00:00|124.35|122.15|124.35|122.15|124.52|122.32|124.18|121.98|0
1706220300000|2024-01-25 22:05:00|124.11|121.91|124.52|122.32|124.71|122.51|124.08|121.88|0
1706220600000|2024-01-25 22:10:00|124.61|122.41|124.95|122.75|124.95|122.75|124.25|122.05|0
1706220900000|2024-01-25 22:15:00|124.88|122.68|124.75|122.55|124.88|122.68|124.63|122.43|0
1706221200000|2024-01-25 22:20:00|124.71|122.51|124.73|122.53|124.78|122.58|124.56|122.36|0
1706221500000|2024-01-25 22:25:00|124.7|122.5|124.94|122.74|125.35|123.15|124.7|122.5|0
1706221800000|2024-01-25 22:30:00|124.97|122.77|124.87|122.67|124.97|122.77|124.77|122.57|0
1706222100000|2024-01-25 22:35:00|124.84|122.64|124.84|122.64|124.94|122.74|124.8|122.6|0
1706222400000|2024-01-25 22:40:00|124.89|122.69|124.69|122.49|124.89|122.69|124.69|122.49|0
1706222700000|2024-01-25 22:45:00|124.74|122.54|124.69|122.49|124.74|122.54|124.69|122.49|0
1706223000000|2024-01-25 22:50:00|124.96|122.76|124.91|122.71|124.96|122.76|124.81|122.61|0
1706223300000|2024-01-25 22:55:00|124.93|122.73|125.12|122.92|125.19|122.99|124.93|122.73|0
1706223600000|2024-01-25 23:00:00|125.4|123.2|126.14|123.94|126.81|124.61|125.32|123.12|0
1706223900000|2024-01-25 23:05:00|126.31|124.11|127.13|124.93|127.47|125.27|125.64|123.44|0
1706224200000|2024-01-25 23:10:00|127.3|125.1|126.96|124.76|127.47|125.27|126.47|124.27|0
1706224500000|2024-01-25 23:15:00|127.13|124.93|126.13|123.93|127.46|125.26|125.97|123.77|0
1706224800000|2024-01-25 23:20:00|126.3|124.1|126.3|124.1|126.3|124.1|125.97|123.77|0
1706225100000|2024-01-25 23:25:00|126.38|124.18|128.46|126.26|128.79|126.59|126.3|124.1|0
1706225400000|2024-01-25 23:30:00|128.54|126.34|128.29|126.09|128.79|126.59|127.95|125.75|0
1706225700000|2024-01-25 23:35:00|128.12|125.92|127.45|125.25|128.12|125.92|127.45|125.25|0
1706226000000|2024-01-25 23:40:00|127.54|125.34|127.95|125.75|128.12|125.92|127.28|125.08|0
1706226300000|2024-01-25 23:45:00|127.62|125.42|127.28|125.08|127.78|125.58|127.28|125.08|0
1706226600000|2024-01-25 23:50:00|127.45|125.25|127.28|125.08|127.45|125.25|126.95|124.75|0
1706226900000|2024-01-25 23:55:00|127.44|125.24|127.94|125.74|127.94|125.74|127.28|125.08|0
1706227200000|2024-01-26 00:00:00|127.77|125.57|127.44|125.24|128.44|126.24|127.44|125.24|0
1706227500000|2024-01-26 00:05:00|127.36|125.16|127.69|125.49|128.1|125.9|127.27|125.07|0
1706227800000|2024-01-26 00:10:00|127.6|125.4|128.6|126.4|128.69|126.49|127.6|125.4|0
1706228100000|2024-01-26 00:15:00|128.94|126.74|128.93|126.73|129.1|126.9|128.6|126.4|0
1706228400000|2024-01-26 00:20:00|129.02|126.82|129.27|127.07|129.44|127.24|128.93|126.73|0
1706228700000|2024-01-26 00:25:00|129.44|127.24|128.76|126.56|129.44|127.24|128.6|126.4|0
1706229000000|2024-01-26 00:30:00|128.59|126.39|128.43|126.23|128.59|126.39|128.26|126.06|0
1706229300000|2024-01-26 00:35:00|128.35|126.15|128.09|125.89|128.51|126.31|127.92|125.72|0
1706229600000|2024-01-26 00:40:00|128.59|126.39|127.92|125.72|128.59|126.39|127.92|125.72|0
1706229900000|2024-01-26 00:45:00|127.75|125.55|127.58|125.38|127.75|125.55|127.25|125.05|0
1706230200000|2024-01-26 00:50:00|127.42|125.22|127.75|125.55|127.75|125.55|127.25|125.05|0
1706230500000|2024-01-26 00:55:00|127.91|125.71|128.75|126.55|128.75|126.55|127.91|125.71|0
1706230800000|2024-01-26 01:00:00|129.08|126.88|130.09|127.89|130.6|128.4|129.08|126.88|0
1706231100000|2024-01-26 01:05:00|129.92|127.72|130.42|128.22|130.59|128.39|129.92|127.72|0
1706231400000|2024-01-26 01:10:00|130.51|128.31|130.08|127.88|130.59|128.39|129.92|127.72|0
1706231700000|2024-01-26 01:15:00|130.17|127.97|129.28|127.08|130.42|128.22|129.28|127.08|0
1706232000000|2024-01-26 01:20:00|129.37|127.17|129.28|127.08|129.45|127.25|129.28|127.08|0
1706232300000|2024-01-26 01:25:00|129.36|127.16|129.61|127.41|129.78|127.58|129.28|127.08|0
1706232600000|2024-01-26 01:30:00|129.43|127.43|129.68|127.68|130.01|128.01|129.34|127.34|0
1706232900000|2024-01-26 01:35:00|129.84|127.84|129.34|127.34|129.84|127.84|129.26|127.26|0
1706233200000|2024-01-26 01:40:00|129.51|127.51|129.17|127.17|129.51|127.51|129.17|127.17|0
1706233500000|2024-01-26 01:45:00|129.34|127.34|129.5|127.5|129.5|127.5|129.17|127.17|0
1706233800000|2024-01-26 01:50:00|129.67|127.67|129.33|127.33|129.84|127.84|129.16|127.16|0
1706234100000|2024-01-26 01:55:00|129.25|127.25|129.25|127.25|129.5|127.5|129.16|127.16|0
1706234400000|2024-01-26 02:00:00|129.33|127.33|128.41|126.41|129.33|127.33|128.32|126.32|0
1706234700000|2024-01-26 02:05:00|128.32|126.32|128.15|126.15|128.32|126.32|127.99|125.99|0
1706235000000|2024-01-26 02:10:00|127.98|125.98|127.48|125.48|127.98|125.98|127.32|125.32|0
1706235300000|2024-01-26 02:15:00|127.32|125.32|127.65|125.65|127.65|125.65|127.31|125.31|0
1706235600000|2024-01-26 02:20:00|127.48|125.48|127.64|125.64|127.65|125.65|127.31|125.31|0
1706235900000|2024-01-26 02:25:00|127.48|125.48|127.64|125.64|127.81|125.81|127.48|125.48|0
1706236200000|2024-01-26 02:30:00|127.48|125.48|127.14|125.14|127.64|125.64|127.06|125.06|0
1706236500000|2024-01-26 02:35:00|126.97|124.97|127.3|125.3|127.47|125.47|126.81|124.81|0
1706236800000|2024-01-26 02:40:00|127.47|125.47|127.63|125.63|127.64|125.64|127.3|125.3|0
1706237100000|2024-01-26 02:45:00|127.55|125.55|128.8|126.8|128.8|126.8|127.55|125.55|0
1706237400000|2024-01-26 02:50:00|128.72|126.72|129.64|127.64|129.64|127.64|128.72|126.72|0
1706237700000|2024-01-26 02:55:00|129.73|127.73|130.14|128.14|130.14|128.14|129.73|127.73|0
1706238000000|2024-01-26 03:00:00|130.31|128.31|129.63|127.63|130.31|128.31|129.47|127.47|0
1706238300000|2024-01-26 03:05:00|129.47|127.47|129.8|127.8|129.8|127.8|129.3|127.3|0
1706238600000|2024-01-26 03:10:00|129.72|127.72|129.8|127.8|129.8|127.8|129.63|127.63|0
1706238900000|2024-01-26 03:15:00|129.63|127.63|130.13|128.13|130.47|128.47|129.63|127.63|0
1706239200000|2024-01-26 03:20:00|130.3|128.3|130.3|128.3|130.3|128.3|129.96|127.96|0
1706239500000|2024-01-26 03:25:00|130.39|128.39|130.21|128.21|130.47|128.47|130.13|128.13|0
1706239800000|2024-01-26 03:30:00|130.13|128.13|130.12|128.12|130.3|128.3|129.96|127.96|0
1706240100000|2024-01-26 03:35:00|129.96|127.96|130.29|128.29|130.29|128.29|129.96|127.96|0
1706240400000|2024-01-26 03:40:00|130.46|128.46|130.38|128.38|130.8|128.8|130.29|128.29|0
1706240700000|2024-01-26 03:45:00|130.29|128.29|129.61|127.61|130.29|128.29|129.61|127.61|0
1706241000000|2024-01-26 03:50:00|129.78|127.78|129.95|127.95|130.12|128.12|129.61|127.61|0
1706241300000|2024-01-26 03:55:00|130.11|128.11|130.45|128.45|130.45|128.45|130.03|128.03|0
1706241600000|2024-01-26 04:00:00|130.37|128.37|130.95|128.95|130.95|128.95|130.28|128.28|0
1706241900000|2024-01-26 04:05:00|131.12|129.12|130.78|128.78|131.12|129.12|130.78|128.78|0
1706242200000|2024-01-26 04:10:00|130.95|128.95|131.97|129.97|132.14|130.14|130.78|128.78|0
1706242500000|2024-01-26 04:15:00|131.8|129.8|131.29|129.29|131.97|129.97|130.95|128.95|0
1706242800000|2024-01-26 04:20:00|131.45|129.45|132.47|130.47|132.81|130.81|130.95|128.95|0
1706243100000|2024-01-26 04:25:00|132.64|130.64|133.15|131.15|133.84|131.84|132.64|130.64|0
1706243400000|2024-01-26 04:30:00|133.49|131.49|133.15|131.15|133.49|131.49|132.3|130.3|0
1706243700000|2024-01-26 04:35:00|133.32|131.32|134|132|134|132|133.15|131.15|0
1706244000000|2024-01-26 04:40:00|134.09|132.09|135.37|133.37|135.54|133.54|133.83|131.83|0
1706244300000|2024-01-26 04:45:00|135.2|133.2|135.54|133.54|136.06|134.06|135.2|133.2|0
1706244600000|2024-01-26 04:50:00|135.37|133.37|135.88|133.88|136.23|134.23|135.2|133.2|0
1706244900000|2024-01-26 04:55:00|135.71|133.71|135.54|133.54|135.71|133.71|135.19|133.19|0
1706245200000|2024-01-26 05:00:00|135.36|133.36|134.67|132.67|135.36|133.36|134.67|132.67|0
1706245500000|2024-01-26 05:05:00|134.85|132.85|134.16|132.16|134.85|132.85|134.16|132.16|0
1706245800000|2024-01-26 05:10:00|133.81|131.81|133.13|131.13|133.99|131.99|133.13|131.13|0
1706246100000|2024-01-26 05:15:00|132.62|130.62|132.96|130.96|133.3|131.3|132.54|130.54|0
1706246400000|2024-01-26 05:20:00|133.13|131.13|133.29|131.29|133.47|131.47|133.13|131.13|0
1706246700000|2024-01-26 05:25:00|133.12|131.12|133.12|131.12|133.29|131.29|132.95|130.95|0
1706247000000|2024-01-26 05:30:00|132.7|130.7|132.44|130.44|132.78|130.78|132.44|130.44|0
1706247300000|2024-01-26 05:35:00|132.27|130.27|132.61|130.61|132.78|130.78|131.93|129.93|0
1706247600000|2024-01-26 05:40:00|132.52|130.52|131.58|129.58|132.61|130.61|131.58|129.58|0
1706247900000|2024-01-26 05:45:00|131.41|129.41|131.92|129.92|131.92|129.92|131.41|129.41|0
1706248200000|2024-01-26 05:50:00|132.09|130.09|132.09|130.09|132.09|130.09|131.58|129.58|0
1706248500000|2024-01-26 05:55:00|131.92|129.92|133.11|131.11|133.11|131.11|131.75|129.75|0
1706248800000|2024-01-26 06:00:00|133.03|131.03|133.79|131.79|134.13|132.13|132.94|130.94|0
1706249100000|2024-01-26 06:05:00|133.62|131.62|135.33|133.33|135.5|133.5|133.62|131.62|0
1706249400000|2024-01-26 06:10:00|135.25|133.25|136.36|134.36|136.36|134.36|135.25|133.25|0
1706249700000|2024-01-26 06:15:00|136.88|134.88|135.15|133.15|137.06|135.06|134.98|132.98|0
1706250000000|2024-01-26 06:20:00|135.24|133.24|135.15|133.15|135.5|133.5|134.3|132.3|0
1706250300000|2024-01-26 06:25:00|135.32|133.32|136.53|134.53|136.88|134.88|135.32|133.32|0
1706250600000|2024-01-26 06:30:00|136.62|134.62|136.53|134.53|137.4|135.4|136.53|134.53|0
1706250900000|2024-01-26 06:35:00|136.36|134.36|135.15|133.15|136.36|134.36|135.15|133.15|0
1706251200000|2024-01-26 06:40:00|135.32|133.32|134.97|132.97|135.83|133.83|134.97|132.97|0
1706251500000|2024-01-26 06:45:00|135.32|133.32|135.66|133.66|135.83|133.83|134.63|132.63|0
1706251800000|2024-01-26 06:50:00|135.49|133.49|135.03|133.03|135.57|133.57|135.03|133.03|0
1706252100000|2024-01-26 06:55:00|135.67|133.67|135.49|133.49|135.84|133.84|134.64|132.64|0
1706252400000|2024-01-26 07:00:00|135.32|133.32|134.46|132.46|135.84|133.84|134.29|132.29|0
1706252700000|2024-01-26 07:05:00|134.38|132.38|134.8|132.8|135.15|133.15|134.38|132.38|0
1706253000000|2024-01-26 07:10:00|134.97|132.97|135.14|133.14|135.31|133.31|134.63|132.63|0
1706253300000|2024-01-26 07:15:00|135.31|133.31|136.7|134.7|136.86|134.86|135.14|133.14|0
1706253600000|2024-01-26 07:20:00|136.61|134.61|136.06|134.06|137.17|135.17|135.2|133.2|0
1706253900000|2024-01-26 07:25:00|136.23|134.23|135.37|133.37|136.23|134.23|134.86|132.86|0
1706254200000|2024-01-26 07:30:00|135.54|133.54|136.74|134.74|137.26|135.26|134.94|132.94|0
1706254500000|2024-01-26 07:35:00|136.91|134.91|135.88|133.88|136.91|134.91|135.88|133.88|0
1706254800000|2024-01-26 07:40:00|136.05|134.05|136.73|134.73|136.73|134.73|135.88|133.88|0
1706255100000|2024-01-26 07:45:00|136.56|134.56|137.94|135.94|137.94|135.94|136.22|134.22|0
1706255400000|2024-01-26 07:50:00|138.11|136.11|138.28|136.28|139.15|137.15|138.11|136.11|0
1706255700000|2024-01-26 07:55:00|138.45|136.45|138.28|136.28|138.63|136.63|137.76|135.76|0
1706256000000|2024-01-26 08:00:00|137.93|135.93|137.07|135.07|138.62|136.62|136.9|134.9|0
1706256300000|2024-01-26 08:05:00|136.9|134.9|136.55|134.55|137.07|135.07|136.21|134.21|0
1706256600000|2024-01-26 08:10:00|136.38|134.38|135.69|133.69|136.72|134.72|135.18|133.18|0
1706256900000|2024-01-26 08:15:00|135.86|133.86|136.2|134.2|136.72|134.72|135.52|133.52|0
1706257200000|2024-01-26 08:20:00|136.37|134.37|136.89|134.89|137.58|135.58|136.37|134.37|0
1706257500000|2024-01-26 08:25:00|137.06|135.06|136.71|134.71|137.92|135.92|136.2|134.2|0
1706257800000|2024-01-26 08:30:00|136.54|134.54|134.65|132.65|136.54|134.54|134.48|132.48|0
1706258100000|2024-01-26 08:35:00|134.83|132.83|134.48|132.48|135|133|134.14|132.14|0
1706258400000|2024-01-26 08:40:00|134.31|132.31|135.85|133.85|136.19|134.19|134.31|132.31|0
1706258700000|2024-01-26 08:45:00|135.5|133.5|135.16|133.16|135.94|133.94|134.48|132.48|0
1706259000000|2024-01-26 08:50:00|134.99|132.99|134.99|132.99|135.16|133.16|134.47|132.47|0
1706259300000|2024-01-26 08:55:00|135.16|133.16|135.15|133.15|135.33|133.33|134.47|132.47|0
1706259600000|2024-01-26 09:00:00|134.98|132.98|136.18|134.18|136.18|134.18|134.3|132.3|0
1706259900000|2024-01-26 09:05:00|136.01|134.01|135.15|133.15|137.21|135.21|135.15|133.15|0
1706260200000|2024-01-26 09:10:00|134.98|132.98|135.41|133.41|135.75|133.75|134.39|132.39|0
1706260500000|2024-01-26 09:15:00|135.32|133.32|134.55|132.55|135.83|133.83|133.95|131.95|0
1706260800000|2024-01-26 09:20:00|134.63|132.63|133.44|131.44|134.63|132.63|133.27|131.27|0
1706261100000|2024-01-26 09:25:00|133.27|131.27|132.42|130.42|133.44|131.44|132.42|130.42|0
1706261400000|2024-01-26 09:30:00|132.25|130.25|132.59|130.59|133.1|131.1|131.58|129.58|0
1706261700000|2024-01-26 09:35:00|132.76|130.76|132.42|130.42|133.1|131.1|131.91|129.91|0
1706262000000|2024-01-26 09:40:00|132.25|130.25|131.06|129.06|132.33|130.33|131.06|129.06|0
1706262300000|2024-01-26 09:45:00|131.23|129.23|130.56|128.56|131.23|129.23|130.22|128.22|0
1706262600000|2024-01-26 09:50:00|130.39|128.39|129.38|127.38|130.56|128.56|129.38|127.38|0
1706262900000|2024-01-26 09:55:00|129.72|127.72|129.22|127.22|129.89|127.89|129.22|127.22|0
1706263200000|2024-01-26 10:00:00|128.88|126.88|129.55|127.55|129.55|127.55|128.22|126.22|0
1706263500000|2024-01-26 10:05:00|129.38|127.38|129.88|127.88|130.21|128.21|128.88|126.88|0
1706263800000|2024-01-26 10:10:00|129.97|127.97|129.48|127.48|130.05|128.05|128.81|126.81|0
1706264100000|2024-01-26 10:15:00|129.31|127.31|127.81|125.81|129.31|127.31|127.64|125.64|0
1706264400000|2024-01-26 10:20:00|127.98|125.98|127.81|125.81|128.31|126.31|127.56|125.56|0
1706264700000|2024-01-26 10:25:00|127.89|125.89|127.47|125.47|127.97|125.97|127.14|125.14|0
1706265000000|2024-01-26 10:30:00|127.14|125.14|128.3|126.3|128.47|126.47|127.14|125.14|0
1706265300000|2024-01-26 10:35:00|128.47|126.47|128.3|126.3|128.63|126.63|127.8|125.8|0
1706265600000|2024-01-26 10:40:00|128.46|126.46|127.55|125.55|128.46|126.46|127.3|125.3|0
1706265900000|2024-01-26 10:45:00|127.47|125.47|127.46|125.46|127.63|125.63|127.22|125.22|0
1706266200000|2024-01-26 10:50:00|127.63|125.63|128.54|126.54|128.62|126.62|127.46|125.46|0
1706266500000|2024-01-26 10:55:00|128.46|126.46|128.12|126.12|128.71|126.71|128.12|126.12|0
1706266800000|2024-01-26 11:00:00|128.21|126.21|126.96|124.96|128.21|126.21|126.96|124.96|0
1706267100000|2024-01-26 11:05:00|127.04|125.04|128.7|126.7|128.78|126.78|126.79|124.79|0
1706267400000|2024-01-26 11:10:00|128.78|126.78|128.78|126.78|128.78|126.78|128.12|126.12|0
1706267700000|2024-01-26 11:15:00|128.87|126.87|128.78|126.78|129.45|127.45|128.78|126.78|0
1706268000000|2024-01-26 11:20:00|128.94|126.94|126.7|124.7|128.94|126.94|126.54|124.54|0
1706268300000|2024-01-26 11:25:00|126.62|124.62|126.62|124.62|127.28|125.28|126.45|124.45|0
1706268600000|2024-01-26 11:30:00|126.29|124.29|125.95|123.95|126.29|124.29|125.63|123.63|0
1706268900000|2024-01-26 11:35:00|126.04|124.04|126.94|124.94|127.44|125.44|125.95|123.95|0
1706269200000|2024-01-26 11:40:00|126.78|124.78|127.93|125.93|128.1|126.1|126.61|124.61|0
1706269500000|2024-01-26 11:45:00|128.1|126.1|127.1|125.1|128.1|126.1|127.1|125.1|0
1706269800000|2024-01-26 11:50:00|126.94|124.94|126.85|124.85|127.43|125.43|126.77|124.77|0
1706270100000|2024-01-26 11:55:00|126.93|124.93|126.93|124.93|127.26|125.26|126.6|124.6|0
1706270400000|2024-01-26 12:00:00|126.77|124.77|125.45|123.45|126.77|124.77|125.28|123.28|0
1706270700000|2024-01-26 12:05:00|125.28|123.28|125.12|123.12|126.1|124.1|125.12|123.12|0
1706271000000|2024-01-26 12:10:00|125.28|123.28|124.46|122.46|125.61|123.61|124.46|122.46|0
1706271300000|2024-01-26 12:15:00|124.29|122.29|124.29|122.29|124.62|122.62|123.8|121.8|0
1706271600000|2024-01-26 12:20:00|124.13|122.13|124.62|122.62|124.94|122.94|123.8|121.8|0
1706271900000|2024-01-26 12:25:00|124.45|122.45|124.45|122.45|125.11|123.11|124.45|122.45|0
1706272200000|2024-01-26 12:30:00|124.61|122.61|123.63|121.63|124.61|122.61|123.63|121.63|0
1706272500000|2024-01-26 12:35:00|123.47|121.47|122.98|120.98|123.63|121.63|122.82|120.82|0
1706272800000|2024-01-26 12:40:00|123.14|121.14|122.98|120.98|123.3|121.3|122.81|120.81|0
1706273100000|2024-01-26 12:45:00|123.14|121.14|123.34|121.34|123.5|121.5|122.81|120.81|0
1706273400000|2024-01-26 12:50:00|123.5|121.5|124.8|122.8|124.8|122.8|123.34|121.34|0
1706273700000|2024-01-26 12:55:00|124.96|122.96|125.87|123.87|125.95|123.95|124.96|122.96|0
1706274000000|2024-01-26 13:00:00|125.62|123.62|124.96|122.96|126.11|124.11|124.31|122.31|0
1706274300000|2024-01-26 13:05:00|125.12|123.12|123.49|121.49|125.12|123.12|123.49|121.49|0
1706274600000|2024-01-26 13:10:00|123.41|121.41|123.65|121.65|124.3|122.3|123.41|121.41|0
1706274900000|2024-01-26 13:15:00|123.57|121.57|125.28|123.28|125.44|123.44|123.49|121.49|0
1706275200000|2024-01-26 13:20:00|125.44|123.44|124.95|122.95|125.61|123.61|123.97|121.97|0
1706275500000|2024-01-26 13:25:00|125.11|123.11|125.69|123.69|126.59|124.59|124.46|122.46|0
1706275800000|2024-01-26 13:30:00|125.77|123.77|127.22|125.22|128.38|126.38|122.91|120.91|0
1706276100000|2024-01-26 13:35:00|127.38|125.38|127.21|125.21|129.71|127.71|126.22|124.22|0
1706276400000|2024-01-26 13:40:00|126.88|124.88|122.62|120.62|127.05|125.05|122.3|120.3|0
1706276700000|2024-01-26 13:45:00|122.95|120.95|119.08|117.08|123.11|121.11|118.92|116.92|0
1706277000000|2024-01-26 13:50:00|118.92|116.92|119.88|117.88|120.36|118.36|118.76|116.76|0
1706277300000|2024-01-26 13:55:00|119.72|117.72|120.03|118.03|120.84|118.84|119.23|117.23|0
1706277600000|2024-01-26 14:00:00|120.35|118.35|123.91|121.91|123.91|121.91|120.03|118.03|0
1706277900000|2024-01-26 14:05:00|124.08|122.08|123.14|121.14|125.06|123.06|122.73|120.73|0
1706278200000|2024-01-26 14:10:00|123.06|121.06|127.16|125.16|127.16|125.16|122.89|120.89|0
1706278500000|2024-01-26 14:15:00|126.99|124.99|128.07|126.07|128.15|126.15|125.83|123.83|0
1706278800000|2024-01-26 14:20:00|127.98|125.98|127.74|125.74|128.48|126.48|126.33|124.33|0
1706279100000|2024-01-26 14:25:00|127.65|125.65|125.33|123.33|127.98|125.98|125.33|123.33|0
1706279400000|2024-01-26 14:30:00|125.5|123.5|122.23|120.23|126.16|124.16|120.94|118.94|0
1706279700000|2024-01-26 14:35:00|121.75|119.75|123.2|121.2|125.17|123.17|121.26|119.26|0
1706280000000|2024-01-26 14:40:00|122.88|120.88|123.36|121.36|124.35|122.35|122.39|120.39|0
1706280300000|2024-01-26 14:45:00|123.69|121.69|125.65|123.65|126.15|124.15|123.69|121.69|0
1706280600000|2024-01-26 14:50:00|125.32|123.32|126.31|124.31|127.47|125.47|124.5|122.5|0
1706280900000|2024-01-26 14:55:00|126.81|124.81|124.41|122.41|127.39|125.39|124.25|122.25|0
1706281200000|2024-01-26 15:00:00|124.58|122.58|126.13|124.13|126.63|124.63|124.58|122.58|0
1706281500000|2024-01-26 15:05:00|125.97|123.97|125.8|123.8|128.79|126.79|125.64|123.64|0
1706281800000|2024-01-26 15:10:00|125.89|123.89|124.98|122.98|126.63|124.63|124.65|122.65|0
1706282100000|2024-01-26 15:15:00|125.14|123.14|125.96|123.96|127.79|125.79|125.14|123.14|0
1706282400000|2024-01-26 15:20:00|125.8|123.8|123.82|121.82|126.13|124.13|123.5|121.5|0
1706282700000|2024-01-26 15:25:00|123.66|121.66|121.38|119.38|123.66|121.66|121.06|119.06|0
1706283000000|2024-01-26 15:30:00|121.54|119.54|120.09|118.09|121.87|119.87|119.29|117.29|0
1706283300000|2024-01-26 15:35:00|119.93|117.93|119.29|117.29|120.73|118.73|118.01|116.01|0
1706283600000|2024-01-26 15:40:00|119.45|117.45|117.69|115.69|119.45|117.45|117.37|115.37|0
1706283900000|2024-01-26 15:45:00|117.53|115.53|117.74|115.74|118.17|116.17|116.89|114.89|0
1706284200000|2024-01-26 15:50:00|117.58|115.58|116.78|114.78|117.74|115.74|115.52|113.52|0
1706284500000|2024-01-26 15:55:00|116.62|114.62|115.52|113.52|117.42|115.42|115.52|113.52|0
1706284800000|2024-01-26 16:00:00|115.36|113.36|117.41|115.41|117.73|115.73|114.89|112.89|0
1706285100000|2024-01-26 16:05:00|117.57|115.57|116.93|114.93|118.37|116.37|116.62|114.62|0
1706285400000|2024-01-26 16:10:00|116.62|114.62|119.32|117.32|119.32|117.32|116.62|114.62|0
1706285700000|2024-01-26 16:15:00|119.16|117.16|119.64|117.64|119.8|117.8|117.88|115.88|0
1706286000000|2024-01-26 16:20:00|119.48|117.48|118.36|116.36|119.64|117.64|117.88|115.88|0
1706286300000|2024-01-26 16:25:00|117.88|115.88|117.72|115.72|118.51|116.51|117.08|115.08|0
1706286600000|2024-01-26 16:30:00|117.4|115.4|117.71|115.71|117.87|115.87|116.76|114.76|0
1706286900000|2024-01-26 16:35:00|117.87|115.87|120.76|118.76|121.24|119.24|117.08|115.08|0
1706287200000|2024-01-26 16:40:00|120.59|118.59|120.59|118.59|121.4|119.4|119.79|117.79|0
1706287500000|2024-01-26 16:45:00|120.43|118.43|118.82|116.82|121.4|119.4|118.82|116.82|0
1706287800000|2024-01-26 16:50:00|118.75|116.75|118.34|116.34|119.3|117.3|117.86|115.86|0
1706288100000|2024-01-26 16:55:00|118.5|116.5|117.38|115.38|118.66|116.66|116.91|114.91|0
1706288400000|2024-01-26 17:00:00|117.23|115.23|117.54|115.54|118.02|116.02|116.91|114.91|0
1706288700000|2024-01-26 17:05:00|117.38|115.38|119.29|117.29|119.61|117.61|116.75|114.75|0
1706289000000|2024-01-26 17:10:00|119.13|117.13|118.33|116.33|120.74|118.74|118.01|116.01|0
1706289300000|2024-01-26 17:15:00|118.49|116.49|117.37|115.37|118.49|116.49|117.22|115.22|0
1706289600000|2024-01-26 17:20:00|117.53|115.53|119.77|117.77|119.93|117.93|116.9|114.9|0
1706289900000|2024-01-26 17:25:00|119.61|117.61|120.09|118.09|120.57|118.57|119.28|117.28|0
1706290200000|2024-01-26 17:30:00|120.25|118.25|122.67|120.67|123.49|121.49|120.25|118.25|0
1706290500000|2024-01-26 17:35:00|122.84|120.84|127|125|127.78|125.78|122.67|120.67|0
1706290800000|2024-01-26 17:40:00|126.51|124.51|127.16|125.16|128.32|126.32|125.85|123.85|0
1706291100000|2024-01-26 17:45:00|127.33|125.33|131.17|129.17|131.17|129.17|126.5|124.5|0
1706291400000|2024-01-26 17:50:00|131|129|128.32|126.32|131.5|129.5|128.15|126.15|0
1706291700000|2024-01-26 17:55:00|128.65|126.65|129.48|127.48|130.15|128.15|128.65|126.65|0
1706292000000|2024-01-26 18:00:00|129.65|127.65|128.98|126.98|131.16|129.16|128.15|126.15|0
1706292300000|2024-01-26 18:05:00|129.15|127.15|128.15|126.15|129.98|127.98|127.81|125.81|0
1706292600000|2024-01-26 18:10:00|128.31|126.31|128.64|126.64|128.73|126.73|127.48|125.48|0
1706292900000|2024-01-26 18:15:00|128.73|126.73|129.64|127.64|130.31|128.31|128.64|126.64|0
1706293200000|2024-01-26 18:20:00|129.81|127.81|127.31|125.31|129.98|127.98|126.81|124.81|0
1706293500000|2024-01-26 18:25:00|127.06|125.06|126.81|124.81|128.39|126.39|126.15|124.15|0
1706293800000|2024-01-26 18:30:00|126.48|124.48|126.64|124.64|128.47|126.47|126.15|124.15|0
1706294100000|2024-01-26 18:35:00|126.48|124.48|128.05|126.05|128.13|126.13|126.48|124.48|0
1706294400000|2024-01-26 18:40:00|128.3|126.3|130.47|128.47|131.48|129.48|128.3|126.3|0
1706294700000|2024-01-26 18:45:00|130.8|128.8|131.14|129.14|131.98|129.98|130.13|128.13|0
1706295000000|2024-01-26 18:50:00|130.97|128.97|130.23|128.23|131.25|129.25|129.05|127.05|0
1706295300000|2024-01-26 18:55:00|130.32|128.32|128.71|126.71|130.74|128.74|127.7|125.7|0
1706295600000|2024-01-26 19:00:00|128.37|126.37|126.37|124.37|128.71|126.71|125.37|123.37|0
1706295900000|2024-01-26 19:05:00|126.2|124.2|126.2|124.2|127.2|125.2|125.54|123.54|0
1706296200000|2024-01-26 19:10:00|126.36|124.36|126.69|124.69|127.36|125.36|125.7|123.7|0
1706296500000|2024-01-26 19:15:00|126.53|124.53|126.69|124.69|126.86|124.86|125.2|123.2|0
1706296800000|2024-01-26 19:20:00|126.53|124.53|127.86|125.86|128.03|126.03|126.03|124.03|0
1706297100000|2024-01-26 19:25:00|127.78|125.78|127.19|125.19|128.19|126.19|126.35|124.35|0
1706297400000|2024-01-26 19:30:00|127.02|125.02|128.19|126.19|128.86|126.86|126.52|124.52|0
1706297700000|2024-01-26 19:35:00|128.02|126.02|125.35|123.35|128.36|126.36|125.35|123.35|0
1706298000000|2024-01-26 19:40:00|125.19|123.19|123.37|121.37|125.19|123.19|123.05|121.05|0
1706298300000|2024-01-26 19:45:00|123.54|121.54|122.88|120.88|123.7|121.7|122.39|120.39|0
1706298600000|2024-01-26 19:50:00|123.04|121.04|122.8|120.8|123.04|121.04|120.92|118.92|0
1706298900000|2024-01-26 19:55:00|122.55|120.55|121.89|119.89|124.35|122.35|121.4|119.4|0
1706299200000|2024-01-26 20:00:00|121.73|119.73|122.54|120.54|122.71|120.71|121.4|119.4|0
1706299500000|2024-01-26 20:05:00|122.71|120.71|123.2|121.2|123.53|121.53|121.89|119.89|0
1706299800000|2024-01-26 20:10:00|123.03|121.03|122.21|120.21|123.52|121.52|122.21|120.21|0
1706300100000|2024-01-26 20:15:00|122.05|120.05|122.86|120.86|122.86|120.86|121.56|119.56|0
1706300400000|2024-01-26 20:20:00|122.7|120.7|124.5|122.5|125.17|123.17|122.7|120.7|0
1706300700000|2024-01-26 20:25:00|124.17|122.17|125.16|123.16|125.99|123.99|123.35|121.35|0
1706301000000|2024-01-26 20:30:00|125|123|125.99|123.99|126.49|124.49|124.5|122.5|0
1706301300000|2024-01-26 20:35:00|126.16|124.16|126.99|124.99|126.99|124.99|125.16|123.16|0
1706301600000|2024-01-26 20:40:00|126.82|124.82|126.15|124.15|127.99|125.99|125.65|123.65|0
1706301900000|2024-01-26 20:45:00|126.32|124.32|125.48|123.48|127.15|125.15|125.32|123.32|0
1706302200000|2024-01-26 20:50:00|125.32|123.32|125.81|123.81|126.81|124.81|124.82|122.82|0
1706302500000|2024-01-26 20:55:00|125.15|123.15|125.98|123.98|126.48|124.48|123.83|121.83|0
1706302800000|2024-01-26 21:00:00|125.31|123.31|126.47|124.47|126.98|124.98|125.31|123.31|0
1706303100000|2024-01-26 21:05:00|126.64|124.64|126.81|124.81|127.14|125.14|126.47|124.47|0
1706303400000|2024-01-26 21:10:00|126.64|124.64|126.97|124.97|127.14|125.14|126.64|124.64|0
1706490900000|2024-01-29 01:15:00|131.81|129.61|131.48|129.28|131.81|129.61|131.48|129.28|0
1706491200000|2024-01-29 01:20:00|131.56|129.36|131.3|129.1|131.98|129.78|131.3|129.1|0
1706491500000|2024-01-29 01:25:00|131.47|129.27|130.29|128.09|131.47|129.27|129.79|127.59|0
1706518800000|2024-01-29 09:00:00|124.96|122.96|124.31|122.31|124.96|122.96|124.14|122.14|0
1706519100000|2024-01-29 09:05:00|124.47|122.47|123.98|121.98|124.63|122.63|123.98|121.98|0
1706519400000|2024-01-29 09:10:00|124.14|122.14|125.28|123.28|125.28|123.28|123.81|121.81|0
1706519700000|2024-01-29 09:15:00|125.45|123.45|126.43|124.43|126.43|124.43|125.28|123.28|0
1706520000000|2024-01-29 09:20:00|126.6|124.6|127.26|125.26|127.43|125.43|126.43|124.43|0
1706520300000|2024-01-29 09:25:00|127.09|125.09|126.68|124.68|127.42|125.42|126.43|124.43|0
1706520600000|2024-01-29 09:30:00|126.59|124.59|126.76|124.76|126.93|124.93|126.1|124.1|0
1706520900000|2024-01-29 09:35:00|126.59|124.59|126.92|124.92|127.09|125.09|125.6|123.6|0
1706521200000|2024-01-29 09:40:00|127.09|125.09|128.25|126.25|128.58|126.58|127.09|125.09|0
1706521500000|2024-01-29 09:45:00|128.41|126.41|127.41|125.41|128.41|126.41|127.41|125.41|0
1706521800000|2024-01-29 09:50:00|127.5|125.5|128.41|126.41|128.41|126.41|127.41|125.41|0
1706522100000|2024-01-29 09:55:00|128.57|126.57|128.41|126.41|128.91|126.91|127.91|125.91|0
1706522400000|2024-01-29 10:00:00|128.57|126.57|127.4|125.4|129.07|127.07|127.4|125.4|0
1706522700000|2024-01-29 10:05:00|127.57|125.57|127.07|125.07|127.74|125.74|126.74|124.74|0
1706523000000|2024-01-29 10:10:00|126.9|124.9|126.9|124.9|127.07|125.07|126.41|124.41|0
1706523300000|2024-01-29 10:15:00|126.57|124.57|127.07|125.07|127.07|125.07|126.33|124.33|0
1706523600000|2024-01-29 10:20:00|126.9|124.9|126.24|124.24|126.9|124.9|126.24|124.24|0
1706523900000|2024-01-29 10:25:00|126.07|124.07|126.23|124.23|126.73|124.73|126.07|124.07|0
1706524200000|2024-01-29 10:30:00|126.15|124.15|126.23|124.23|126.4|124.4|125.9|123.9|0
1706524500000|2024-01-29 10:35:00|126.4|124.4|126.23|124.23|126.89|124.89|126.06|124.06|0
1706524800000|2024-01-29 10:40:00|126.06|124.06|125.24|123.24|126.06|124.06|125.24|123.24|0
1706525100000|2024-01-29 10:45:00|125.4|123.4|125.23|123.23|125.56|123.56|124.91|122.91|0
1706525400000|2024-01-29 10:50:00|125.07|123.07|125.81|123.81|125.89|123.89|125.07|123.07|0
1706525700000|2024-01-29 10:55:00|125.73|123.73|125.39|123.39|126.05|124.05|125.06|123.06|0
1706526000000|2024-01-29 11:00:00|125.23|123.23|125.72|123.72|126.05|124.05|125.06|123.06|0
1706526300000|2024-01-29 11:05:00|125.56|123.56|125.72|123.72|125.72|123.72|124.9|122.9|0
1706526600000|2024-01-29 11:10:00|125.55|123.55|125.55|123.55|125.88|123.88|125.39|123.39|0
1706526900000|2024-01-29 11:15:00|125.71|123.71|125.03|123.03|125.8|123.8|125.03|123.03|0
1706527200000|2024-01-29 11:20:00|125.19|123.19|124.86|122.86|125.44|123.44|124.69|122.69|0
1706527500000|2024-01-29 11:25:00|124.69|122.69|124.36|122.36|124.86|122.86|124.2|122.2|0
1706527800000|2024-01-29 11:30:00|124.53|122.53|124.69|122.69|124.85|122.85|124.36|122.36|0
1706528100000|2024-01-29 11:35:00|124.85|122.85|124.69|122.69|125.02|123.02|124.52|122.52|0
1706528400000|2024-01-29 11:40:00|124.85|122.85|124.36|122.36|125.18|123.18|124.36|122.36|0
1706528700000|2024-01-29 11:45:00|124.19|122.19|124.52|122.52|124.68|122.68|123.7|121.7|0
1706529000000|2024-01-29 11:50:00|124.35|122.35|124.35|122.35|124.68|122.68|124.35|122.35|0
1706529300000|2024-01-29 11:55:00|124.51|122.51|124.51|122.51|124.68|122.68|124.02|122.02|0
1706529600000|2024-01-29 12:00:00|124.43|122.43|124.02|122.02|124.84|122.84|123.69|121.69|0
1706529900000|2024-01-29 12:05:00|123.85|121.85|123.01|121.01|124.47|122.47|123.01|121.01|0
1706530200000|2024-01-29 12:10:00|123.17|121.17|123.66|121.66|123.66|121.66|122.84|120.84|0
1706530500000|2024-01-29 12:15:00|123.83|121.83|123.17|121.17|123.99|121.99|123.17|121.17|0
1706530800000|2024-01-29 12:20:00|123|121|123.33|121.33|123.49|121.49|123|121|0
1706531100000|2024-01-29 12:25:00|123.49|121.49|122.67|120.67|123.49|121.49|122.34|120.34|0
1706531400000|2024-01-29 12:30:00|122.51|120.51|123.32|121.32|123.82|121.82|122.51|120.51|0
1706531700000|2024-01-29 12:35:00|123.41|121.41|123.98|121.98|124.64|122.64|123.32|121.32|0
1706532000000|2024-01-29 12:40:00|124.14|122.14|124.14|122.14|124.31|122.31|123.65|121.65|0
1706532300000|2024-01-29 12:45:00|123.97|121.97|125.13|123.13|125.13|123.13|123.64|121.64|0
1706532600000|2024-01-29 12:50:00|125.29|123.29|124.79|122.79|125.95|123.95|124.79|122.79|0
1706532900000|2024-01-29 12:55:00|124.96|122.96|124.88|122.88|125.12|123.12|124.46|122.46|0
1706533200000|2024-01-29 13:00:00|124.96|122.96|124.62|122.62|125.29|123.29|124.46|122.46|0
1706533500000|2024-01-29 13:05:00|124.79|122.79|123.96|121.96|125.28|123.28|123.63|121.63|0
1706533800000|2024-01-29 13:10:00|123.63|121.63|124.29|122.29|124.45|122.45|123.47|121.47|0
1706534100000|2024-01-29 13:15:00|124.12|122.12|125.44|123.44|125.44|123.44|124.12|122.12|0
1706534400000|2024-01-29 13:20:00|125.61|123.61|125.94|123.94|126.27|124.27|125.28|123.28|0
1706534700000|2024-01-29 13:25:00|126.1|124.1|125.6|123.6|126.27|124.27|125.6|123.6|0
1706535000000|2024-01-29 13:30:00|125.77|123.77|126.26|124.26|126.26|124.26|125.43|123.43|0
1706535300000|2024-01-29 13:35:00|126.1|124.1|125.93|123.93|126.43|124.43|125.76|123.76|0
1706535600000|2024-01-29 13:40:00|126.26|124.26|126.76|124.76|127.26|125.26|126.26|124.26|0
1706535900000|2024-01-29 13:45:00|126.92|124.92|126.92|124.92|126.92|124.92|125.76|123.76|0
1706536200000|2024-01-29 13:50:00|126.75|124.75|126.09|124.09|126.75|124.75|125.75|123.75|0
1706536500000|2024-01-29 13:55:00|125.92|123.92|125.92|123.92|126.09|124.09|125.59|123.59|0
1706536800000|2024-01-29 14:00:00|125.75|123.75|125.75|123.75|126.41|124.41|125.75|123.75|0
1706537100000|2024-01-29 14:05:00|125.92|123.92|125.08|123.08|125.92|123.92|124.92|122.92|0
1706537400000|2024-01-29 14:10:00|125.25|123.25|126.08|124.08|126.08|124.08|125.25|123.25|0
1706537700000|2024-01-29 14:15:00|125.91|123.91|125.41|123.41|126.74|124.74|125.24|123.24|0
1706538000000|2024-01-29 14:20:00|125.58|123.58|125.41|123.41|125.74|123.74|124.75|122.75|0
1706538300000|2024-01-29 14:25:00|125.24|123.24|124.08|122.08|125.24|123.24|124.08|122.08|0
1706538600000|2024-01-29 14:30:00|124.25|122.25|123.26|121.26|125.9|123.9|122.93|120.93|0
1706538900000|2024-01-29 14:35:00|122.93|120.93|123.09|121.09|123.91|121.91|121.46|119.46|0
1706539200000|2024-01-29 14:40:00|122.93|120.93|123.25|121.25|124.08|122.08|122.44|120.44|0
1706539500000|2024-01-29 14:45:00|122.93|120.93|123.42|121.42|124.4|122.4|122.27|120.27|0
1706539800000|2024-01-29 14:50:00|123.58|121.58|122.27|120.27|123.58|121.58|122.27|120.27|0
1706540100000|2024-01-29 14:55:00|122.1|120.1|122.26|120.26|123.25|121.25|121.45|119.45|0
1706540400000|2024-01-29 15:00:00|121.94|119.94|124.56|122.56|124.56|122.56|121.94|119.94|0
1706540700000|2024-01-29 15:05:00|124.4|122.4|122.1|120.1|124.56|122.56|121.93|119.93|0
1706541000000|2024-01-29 15:10:00|121.93|119.93|121.6|119.6|122.26|120.26|120.79|118.79|0
1706541300000|2024-01-29 15:15:00|121.77|119.77|120.63|118.63|121.77|119.77|120.63|118.63|0
1706541600000|2024-01-29 15:20:00|120.79|118.79|124.71|122.71|125.54|123.54|120.63|118.63|0
1706541900000|2024-01-29 15:25:00|124.55|122.55|124.71|122.71|126.37|124.37|124.55|122.55|0
1706542200000|2024-01-29 15:30:00|124.55|122.55|126.37|124.37|127.87|125.87|123.07|121.07|0
1706542500000|2024-01-29 15:35:00|126.2|124.2|124.05|122.05|127.03|125.03|123.72|121.72|0
1706542800000|2024-01-29 15:40:00|123.88|121.88|125.53|123.53|126.03|124.03|123.39|121.39|0
1706543100000|2024-01-29 15:45:00|125.37|123.37|126.7|124.7|127.03|125.03|124.37|122.37|0
1706543400000|2024-01-29 15:50:00|126.87|124.87|125.87|123.87|127.53|125.53|125.71|123.71|0
1706543700000|2024-01-29 15:55:00|125.71|123.71|127.53|125.53|128.03|126.03|125.37|123.37|0
1706544000000|2024-01-29 16:00:00|127.36|125.36|127.19|125.19|128.36|126.36|126.69|124.69|0
1706544300000|2024-01-29 16:05:00|127.03|125.03|126.69|124.69|127.52|125.52|126.69|124.69|0
1706544600000|2024-01-29 16:10:00|126.53|124.53|125.7|123.7|126.69|124.69|125.53|123.53|0
1706544900000|2024-01-29 16:15:00|125.86|123.86|124.7|122.7|126.19|124.19|124.54|122.54|0
1706545200000|2024-01-29 16:20:00|124.54|122.54|125.69|123.69|126.68|124.68|124.37|122.37|0
1706545500000|2024-01-29 16:25:00|125.52|123.52|124.37|122.37|126.35|124.35|124.21|122.21|0
1706545800000|2024-01-29 16:30:00|124.7|122.7|124.2|122.2|124.7|122.7|123.39|121.39|0
1706546100000|2024-01-29 16:35:00|124.37|122.37|123.54|121.54|124.7|122.7|123.38|121.38|0
1706546400000|2024-01-29 16:40:00|123.38|121.38|123.05|121.05|124.04|122.04|122.73|120.73|0
1706546700000|2024-01-29 16:45:00|123.21|121.21|122.72|120.72|123.38|121.38|122.24|120.24|0
1706547000000|2024-01-29 16:50:00|122.56|120.56|122.23|120.23|123.21|121.21|122.07|120.07|0
1706547300000|2024-01-29 16:55:00|122.39|120.39|122.07|120.07|122.56|120.56|121.74|119.74|0
1706547600000|2024-01-29 17:00:00|121.74|119.74|122.88|120.88|123.37|121.37|121.58|119.58|0
1706547900000|2024-01-29 17:05:00|123.04|121.04|122.71|120.71|123.37|121.37|122.71|120.71|0
1706548200000|2024-01-29 17:10:00|122.55|120.55|122.55|120.55|122.71|120.71|121.9|119.9|0
1706548500000|2024-01-29 17:15:00|122.71|120.71|122.71|120.71|123.04|121.04|121.73|119.73|0
1706548800000|2024-01-29 17:20:00|122.87|120.87|120.92|118.92|123.52|121.52|120.27|118.27|0
1706549100000|2024-01-29 17:25:00|121.08|119.08|121.24|119.24|121.56|119.56|119.79|117.79|0
1706549400000|2024-01-29 17:30:00|121.08|119.08|120.75|118.75|121.08|119.08|120.11|118.11|0
1706549700000|2024-01-29 17:35:00|120.91|118.91|119.62|117.62|120.91|118.91|119.3|117.3|0
1706550000000|2024-01-29 17:40:00|119.46|117.46|120.91|118.91|121.23|119.23|119.14|117.14|0
1706550300000|2024-01-29 17:45:00|120.75|118.75|122.85|120.85|123.35|121.35|120.75|118.75|0
1706550600000|2024-01-29 17:50:00|123.02|121.02|122.69|120.69|123.51|121.51|122.04|120.04|0
1706550900000|2024-01-29 17:55:00|122.53|120.53|121.71|119.71|122.69|120.69|121.06|119.06|0
1706551200000|2024-01-29 18:00:00|121.39|119.39|121.69|119.69|123.83|121.83|121.39|119.39|0
1706551500000|2024-01-29 18:05:00|121.52|119.52|120.87|118.87|121.52|119.52|120.38|118.38|0
1706551800000|2024-01-29 18:10:00|121.03|119.03|121.19|119.19|122.18|120.18|120.87|118.87|0
1706552100000|2024-01-29 18:15:00|121.36|119.36|120.7|118.7|121.68|119.68|120.38|118.38|0
1706552400000|2024-01-29 18:20:00|120.86|118.86|120.05|118.05|120.86|118.86|119.88|117.88|0
1706552700000|2024-01-29 18:25:00|119.88|117.88|118.91|116.91|119.88|117.88|118.75|116.75|0
1706553000000|2024-01-29 18:30:00|118.75|116.75|119.23|117.23|119.39|117.39|118.42|116.42|0
1706553300000|2024-01-29 18:35:00|119.39|117.39|119.39|117.39|119.39|117.39|118.74|116.74|0
1706553600000|2024-01-29 18:40:00|119.23|117.23|118.74|116.74|119.39|117.39|118.25|116.25|0
1706553900000|2024-01-29 18:45:00|118.9|116.9|118.9|116.9|119.06|117.06|118.57|116.57|0
1706554200000|2024-01-29 18:50:00|119.06|117.06|120.03|118.03|120.36|118.36|119.06|117.06|0
1706554500000|2024-01-29 18:55:00|120.19|118.19|120.19|118.19|120.35|118.35|119.87|117.87|0
1706554800000|2024-01-29 19:00:00|120.35|118.35|119.7|117.7|121|119|119.38|117.38|0
1706555100000|2024-01-29 19:05:00|119.54|117.54|118.4|116.4|119.7|117.7|118.4|116.4|0
1706555400000|2024-01-29 19:10:00|118.24|116.24|116.79|114.79|118.4|116.4|116.47|114.47|0
1706555700000|2024-01-29 19:15:00|116.95|114.95|117.43|115.43|117.75|115.75|115.83|113.83|0
1706556000000|2024-01-29 19:20:00|117.59|115.59|116.95|114.95|117.59|115.59|116.63|114.63|0
1706556300000|2024-01-29 19:25:00|116.79|114.79|116.46|114.46|117.43|115.43|116.46|114.46|0
1706556600000|2024-01-29 19:30:00|116.3|114.3|115.82|113.82|116.94|114.94|115.35|113.35|0
1706556900000|2024-01-29 19:35:00|115.66|113.66|115.66|113.66|115.98|113.98|114.71|112.71|0
1706557200000|2024-01-29 19:40:00|115.5|113.5|115.18|113.18|115.82|113.82|114.55|112.55|0
1706557500000|2024-01-29 19:45:00|115.34|113.34|116.93|114.93|116.93|114.93|115.18|113.18|0
1706557800000|2024-01-29 19:50:00|116.61|114.61|116.13|114.13|116.61|114.61|115.81|113.81|0
1706558100000|2024-01-29 19:55:00|116.29|114.29|115.81|113.81|116.29|114.29|115.17|113.17|0
1706558400000|2024-01-29 20:00:00|115.97|113.97|108.73|106.73|115.97|113.97|108.15|106.15|0
1706558700000|2024-01-29 20:05:00|108.89|106.89|107.65|105.65|109.97|107.97|105.97|103.97|0
1706559000000|2024-01-29 20:10:00|107.8|105.8|108.32|106.32|108.32|106.32|107.34|105.34|0
1706559300000|2024-01-29 20:15:00|108.16|106.16|103.92|101.92|108.47|106.47|103.77|101.77|0
1706559600000|2024-01-29 20:20:00|103.62|101.62|103.23|101.23|104.07|102.07|102.13|100.13|0
1706559900000|2024-01-29 20:25:00|104.06|102.06|104.5|102.5|105.09|103.09|101.71|99.71|0
1706560200000|2024-01-29 20:30:00|104.35|102.35|103.76|101.76|104.35|102.35|102.87|100.87|0
1706560500000|2024-01-29 20:35:00|103.83|101.83|105.23|103.23|105.38|103.38|103.16|101.16|0
1706560800000|2024-01-29 20:40:00|105.38|103.38|105.3|103.3|106.28|104.28|104.4|102.4|0
1706561100000|2024-01-29 20:45:00|105.6|103.6|106.35|104.35|107.11|105.11|105.3|103.3|0
1706561400000|2024-01-29 20:50:00|106.65|104.65|105.74|103.74|106.65|104.65|104.4|102.4|0
1706561700000|2024-01-29 20:55:00|105.59|103.59|101.73|99.73|106.05|104.05|101.29|99.29|0
1706562000000|2024-01-29 21:00:00|102.03|100.03|104.84|102.84|104.84|102.84|101.73|99.73|0
1706562300000|2024-01-29 21:05:00|104.99|102.99|104.99|102.99|105.29|103.29|104.09|102.09|0
1706562600000|2024-01-29 21:10:00|105.14|103.14|103.79|101.79|105.14|103.14|103.79|101.79|0
1706562900000|2024-01-29 21:15:00|103.6|101.4|102.85|100.65|103.6|101.4|102.41|100.21|0
1706563200000|2024-01-29 21:20:00|103|100.8|102.85|100.65|103.3|101.1|102.85|100.65|0
1706563500000|2024-01-29 21:25:00|102.7|100.5|102.85|100.65|103|100.8|102.55|100.35|0
1706563800000|2024-01-29 21:30:00|103|100.8|102.4|100.2|103.14|100.94|102.4|100.2|0
1706564100000|2024-01-29 21:35:00|102.55|100.35|102.69|100.49|102.7|100.5|102.4|100.2|0
1706564400000|2024-01-29 21:40:00|102.84|100.64|102.54|100.34|103.14|100.94|102.54|100.34|0
1706564700000|2024-01-29 21:45:00|102.4|100.2|102.69|100.49|102.99|100.79|102.39|100.19|0
1706565000000|2024-01-29 21:50:00|102.84|100.64|103.06|100.86|103.13|100.93|102.69|100.49|0
1706565300000|2024-01-29 21:55:00|103.13|100.93|104.39|102.19|104.54|102.34|102.98|100.78|0
1706565600000|2024-01-29 22:00:00|104.22|102.02|103.68|101.48|104.22|102.02|103.5|101.3|0
1706565900000|2024-01-29 22:05:00|103.66|101.46|103.63|101.43|103.66|101.46|103.63|101.43|0
1706566200000|2024-01-29 22:10:00|103.65|101.45|103.67|101.47|103.68|101.48|103.48|101.28|0
1706566500000|2024-01-29 22:15:00|103.61|101.41|103.61|101.41|103.67|101.47|103.52|101.32|0
1706566800000|2024-01-29 22:20:00|103.58|101.38|103.65|101.45|103.67|101.47|103.58|101.38|0
1706567100000|2024-01-29 22:25:00|103.64|101.44|103.6|101.4|103.64|101.44|102.95|100.75|0
1706567400000|2024-01-29 22:30:00|103.32|101.12|103.53|101.33|103.53|101.33|103.29|101.09|0
1706567700000|2024-01-29 22:35:00|103.49|101.29|103.13|100.93|103.49|101.29|103.13|100.93|0
1706568000000|2024-01-29 22:40:00|103.09|100.89|103.05|100.85|103.2|101|102.65|100.45|0
1706568300000|2024-01-29 22:45:00|102.98|100.78|103.24|101.04|103.24|101.04|102.98|100.78|0
1706568600000|2024-01-29 22:50:00|103.22|101.02|103.32|101.12|103.32|101.12|103.13|100.93|0
1706568900000|2024-01-29 22:55:00|103.37|101.17|103.25|101.05|103.46|101.26|103.19|100.99|0
1706569200000|2024-01-29 23:00:00|104.06|101.86|102.5|100.3|104.58|102.38|102.35|100.15|0
1706569500000|2024-01-29 23:05:00|102.35|100.15|102.35|100.15|102.5|100.3|101.91|99.71|0
1706569800000|2024-01-29 23:10:00|102.28|100.08|103.23|101.03|103.38|101.18|102.06|99.86|0
1706570100000|2024-01-29 23:15:00|103.08|100.88|103.16|100.96|103.38|101.18|102.93|100.73|0
1706570400000|2024-01-29 23:20:00|103.08|100.88|102.64|100.44|103.08|100.88|102.49|100.29|0
1706570700000|2024-01-29 23:25:00|102.49|100.29|102.41|100.21|102.49|100.29|102.19|99.99|0
1706571000000|2024-01-29 23:30:00|102.49|100.29|102.63|100.43|102.63|100.43|102.19|99.99|0
1706571300000|2024-01-29 23:35:00|102.78|100.58|102.77|100.57|102.78|100.58|102.77|100.57|0
1706571600000|2024-01-29 23:40:00|102.63|100.43|103.36|101.16|103.36|101.16|102.63|100.43|0
1706571900000|2024-01-29 23:45:00|103.51|101.31|103.21|101.01|103.66|101.46|103.07|100.87|0
1706572200000|2024-01-29 23:50:00|103.36|101.16|103.36|101.16|103.36|101.16|103.21|101.01|0
1706572500000|2024-01-29 23:55:00|103.29|101.09|102.91|100.71|103.29|101.09|102.91|100.71|0
1706572800000|2024-01-30 00:00:00|102.99|100.79|103.2|101|103.35|101.15|102.76|100.56|0
1706573100000|2024-01-30 00:05:00|103.06|100.86|103.65|101.45|103.65|101.45|103.06|100.86|0
1706573400000|2024-01-30 00:10:00|103.94|101.74|103.2|101|104.09|101.89|103.2|101|0
1706573700000|2024-01-30 00:15:00|103.35|101.15|102.75|100.55|103.35|101.15|102.31|100.11|0
1706574000000|2024-01-30 00:20:00|102.6|100.4|101.57|99.37|102.6|100.4|101.57|99.37|0
1706574300000|2024-01-30 00:25:00|101.28|99.08|101.28|99.08|101.28|99.08|100.99|98.79|0
1706574600000|2024-01-30 00:30:00|101.42|99.22|101.27|99.07|101.72|99.52|101.13|98.93|0
1706574900000|2024-01-30 00:35:00|101.2|99|101.42|99.22|101.42|99.22|101.13|98.93|0
1706575200000|2024-01-30 00:40:00|101.27|99.07|101.71|99.51|101.71|99.51|101.27|99.07|0
1706575500000|2024-01-30 00:45:00|101.64|99.44|101.71|99.51|101.71|99.51|101.41|99.21|0
1706575800000|2024-01-30 00:50:00|101.85|99.65|101.56|99.36|101.85|99.65|101.56|99.36|0
1706576100000|2024-01-30 00:55:00|101.7|99.5|101.7|99.5|101.85|99.65|101.55|99.35|0
1706576400000|2024-01-30 01:00:00|101.85|99.65|101.7|99.5|101.85|99.65|101.55|99.35|0
1706576700000|2024-01-30 01:05:00|101.84|99.64|101.25|99.05|101.99|99.79|101.25|99.05|0
1706577000000|2024-01-30 01:10:00|101.11|98.91|100.54|98.34|101.4|99.2|100.23|98.03|0
1706577300000|2024-01-30 01:15:00|100.62|98.42|101.71|99.51|101.85|99.65|100.62|98.42|0
1706577600000|2024-01-30 01:20:00|101.56|99.36|101.7|99.5|102|99.8|101.56|99.36|0
1706577900000|2024-01-30 01:25:00|102|99.8|101.7|99.5|102.58|100.38|101.7|99.5|0
1706578200000|2024-01-30 01:30:00|102.04|100.04|101.89|99.89|102.63|100.63|101.89|99.89|0
1706578500000|2024-01-30 01:35:00|102.04|100.04|101.74|99.74|102.33|100.33|101.74|99.74|0
1706578800000|2024-01-30 01:40:00|101.89|99.89|102.18|100.18|102.47|100.47|101.74|99.74|0
1706579100000|2024-01-30 01:45:00|102.03|100.03|101.88|99.88|102.32|100.32|101.74|99.74|0
1706579400000|2024-01-30 01:50:00|101.74|99.74|101.59|99.59|101.74|99.74|101.44|99.44|0
1706579700000|2024-01-30 01:55:00|101.44|99.44|101.88|99.88|101.88|99.88|101.44|99.44|0
1706580000000|2024-01-30 02:00:00|102.02|100.02|102.31|100.31|102.76|100.76|102.02|100.02|0
1706580300000|2024-01-30 02:05:00|102.17|100.17|102.24|100.24|102.46|100.46|102.16|100.16|0
1706580600000|2024-01-30 02:10:00|102.16|100.16|102.16|100.16|102.61|100.61|102.16|100.16|0
1706580900000|2024-01-30 02:15:00|102.01|100.01|102.45|100.45|102.6|100.6|102.01|100.01|0
1706581200000|2024-01-30 02:20:00|102.31|100.31|102.16|100.16|102.45|100.45|102.16|100.16|0
1706581500000|2024-01-30 02:25:00|102.01|100.01|102.45|100.45|102.6|100.6|102.01|100.01|0
1706581800000|2024-01-30 02:30:00|102.3|100.3|102|100|102.45|100.45|102|100|0
1706582100000|2024-01-30 02:35:00|102.15|100.15|102|100|102.15|100.15|101.85|99.85|0
1706582400000|2024-01-30 02:40:00|101.93|99.93|101.7|99.7|101.93|99.93|101.56|99.56|0
1706582700000|2024-01-30 02:45:00|101.56|99.56|101.55|99.55|101.56|99.56|101.41|99.41|0
1706583000000|2024-01-30 02:50:00|101.7|99.7|101.41|99.41|101.7|99.7|101.41|99.41|0
1706583300000|2024-01-30 02:55:00|101.55|99.55|101.55|99.55|101.84|99.84|101.48|99.48|0
1706583600000|2024-01-30 03:00:00|101.4|99.4|101.4|99.4|101.55|99.55|101.25|99.25|0
1706583900000|2024-01-30 03:05:00|101.25|99.25|101.54|99.54|101.54|99.54|101.11|99.11|0
1706584200000|2024-01-30 03:10:00|101.69|99.69|101.69|99.69|101.84|99.84|101.54|99.54|0
1706584500000|2024-01-30 03:15:00|101.54|99.54|101.54|99.54|101.68|99.68|101.39|99.39|0
1706584800000|2024-01-30 03:20:00|101.68|99.68|101.54|99.54|101.83|99.83|101.54|99.54|0
1706585100000|2024-01-30 03:25:00|101.53|99.53|101.39|99.39|101.53|99.53|101.09|99.09|0
1706585400000|2024-01-30 03:30:00|101.53|99.53|101.53|99.53|101.68|99.68|101.53|99.53|0
1706585700000|2024-01-30 03:35:00|101.68|99.68|101.82|99.82|101.97|99.97|101.68|99.68|0
1706586000000|2024-01-30 03:40:00|101.67|99.67|101.67|99.67|101.67|99.67|101.67|99.67|0
1706586300000|2024-01-30 03:45:00|101.82|99.82|101.96|99.96|102.26|100.26|101.82|99.82|0
1706586600000|2024-01-30 03:50:00|101.81|99.81|102.25|100.25|102.25|100.25|101.81|99.81|0
1706586900000|2024-01-30 03:55:00|102.4|100.4|102.84|100.84|102.84|100.84|102.25|100.25|0
1706587200000|2024-01-30 04:00:00|102.99|100.99|102.39|100.39|102.99|100.99|102.25|100.25|0
1706587500000|2024-01-30 04:05:00|102.54|100.54|102.69|100.69|102.69|100.69|102.54|100.54|0
1706587800000|2024-01-30 04:10:00|102.54|100.54|102.24|100.24|102.54|100.54|101.95|99.95|0
1706588100000|2024-01-30 04:15:00|102.09|100.09|102.24|100.24|102.39|100.39|102.09|100.09|0
1706588400000|2024-01-30 04:20:00|102.09|100.09|102.24|100.24|102.24|100.24|102.09|100.09|0
1706588700000|2024-01-30 04:25:00|102.38|100.38|102.09|100.09|102.53|100.53|102.09|100.09|0
1706589000000|2024-01-30 04:30:00|102.23|100.23|101.94|99.94|102.23|100.23|101.79|99.79|0
1706589300000|2024-01-30 04:35:00|102.08|100.08|102.37|100.37|102.38|100.38|101.93|99.93|0
1706589600000|2024-01-30 04:40:00|102.52|100.52|102.67|100.67|102.82|100.82|102.37|100.37|0
1706589900000|2024-01-30 04:45:00|102.52|100.52|102.66|100.66|102.67|100.67|102.37|100.37|0
1706590200000|2024-01-30 04:50:00|102.52|100.52|102.66|100.66|102.66|100.66|102.37|100.37|0
1706590500000|2024-01-30 04:55:00|102.81|100.81|102.81|100.81|102.81|100.81|102.81|100.81|0
1706590800000|2024-01-30 05:00:00|102.66|100.66|102.36|100.36|102.81|100.81|102.36|100.36|0
1706591100000|2024-01-30 05:05:00|102.51|100.51|102.36|100.36|102.66|100.66|102.29|100.29|0
1706591400000|2024-01-30 05:10:00|102.51|100.51|102.5|100.5|102.65|100.65|102.36|100.36|0
1706591700000|2024-01-30 05:15:00|102.65|100.65|102.65|100.65|102.8|100.8|102.65|100.65|0
1706592000000|2024-01-30 05:20:00|102.5|100.5|102.06|100.06|102.65|100.65|102.06|100.06|0
1706592300000|2024-01-30 05:25:00|102.05|100.05|101.61|99.61|102.2|100.2|101.61|99.61|0
1706592600000|2024-01-30 05:30:00|101.46|99.46|101.46|99.46|101.9|99.9|101.46|99.46|0
1706592900000|2024-01-30 05:35:00|101.32|99.32|101.17|99.17|101.32|99.32|101.02|99.02|0
1706593200000|2024-01-30 05:40:00|101.02|99.02|101.6|99.6|101.6|99.6|101.02|99.02|0
1706593500000|2024-01-30 05:45:00|101.46|99.46|101.45|99.45|101.6|99.6|101.45|99.45|0
1706593800000|2024-01-30 05:50:00|101.31|99.31|101.74|99.74|101.89|99.89|101.31|99.31|0
1706594100000|2024-01-30 05:55:00|101.89|99.89|101.89|99.89|102.04|100.04|101.74|99.74|0
1706594400000|2024-01-30 06:00:00|101.74|99.74|101.89|99.89|101.89|99.89|101.59|99.59|0
1706594700000|2024-01-30 06:05:00|102.03|100.03|101.74|99.74|102.03|100.03|101.74|99.74|0
1706595000000|2024-01-30 06:10:00|101.59|99.59|101.88|99.88|102.03|100.03|101.59|99.59|0
1706595300000|2024-01-30 06:15:00|102.03|100.03|102.32|100.32|102.47|100.47|102.03|100.03|0
1706595600000|2024-01-30 06:20:00|102.47|100.47|102.76|100.76|103.06|101.06|102.47|100.47|0
1706595900000|2024-01-30 06:25:00|102.91|100.91|102.31|100.31|103.2|101.2|102.31|100.31|0
1706596200000|2024-01-30 06:30:00|102.17|100.17|102.75|100.75|102.75|100.75|102.17|100.17|0
1706596500000|2024-01-30 06:35:00|102.6|100.6|102.9|100.9|102.9|100.9|102.46|100.46|0
1706596800000|2024-01-30 06:40:00|102.83|100.83|102.9|100.9|103.04|101.04|102.45|100.45|0
1706597100000|2024-01-30 06:45:00|103.04|101.04|103.19|101.19|103.34|101.34|102.89|100.89|0
1706597400000|2024-01-30 06:50:00|103.04|101.04|103.33|101.33|103.34|101.34|103.04|101.04|0
1706597700000|2024-01-30 06:55:00|103.41|101.41|103.63|101.63|103.63|101.63|103.19|101.19|0
1706598000000|2024-01-30 07:00:00|103.78|101.78|104.37|102.37|104.97|102.97|103.63|101.63|0
1706598300000|2024-01-30 07:05:00|104.22|102.22|105.26|103.26|105.26|103.26|104.22|102.22|0
1706598600000|2024-01-30 07:10:00|105.41|103.41|106.01|104.01|106.16|104.16|105.26|103.26|0
1706598900000|2024-01-30 07:15:00|106.16|104.16|106.01|104.01|106.62|104.62|105.86|103.86|0
1706599200000|2024-01-30 07:20:00|105.86|103.86|105.58|103.58|105.86|103.86|105.1|103.1|0
1706599500000|2024-01-30 07:25:00|105.73|103.73|105.43|103.43|106.03|104.03|105.43|103.43|0
1706599800000|2024-01-30 07:30:00|105.28|103.28|105.43|103.43|105.58|103.58|105.28|103.28|0
1706600100000|2024-01-30 07:35:00|105.58|103.58|105.87|103.87|106.02|104.02|105.57|103.57|0
1706600400000|2024-01-30 07:40:00|105.72|103.72|105.95|103.95|106.02|104.02|105.42|103.42|0
1706600700000|2024-01-30 07:45:00|105.87|103.87|105.42|103.42|105.95|103.95|105.42|103.42|0
1706601000000|2024-01-30 07:50:00|105.27|103.27|104.97|102.97|105.72|103.72|104.97|102.97|0
1706601300000|2024-01-30 07:55:00|105.11|103.11|104.81|102.81|105.11|103.11|104.59|102.59|0
1706601600000|2024-01-30 08:00:00|105.11|103.11|105.26|103.26|105.26|103.26|104.37|102.37|0
1706601900000|2024-01-30 08:05:00|105.41|103.41|104.66|102.66|105.41|103.41|104.36|102.36|0
1706602200000|2024-01-30 08:10:00|104.81|102.81|105.85|103.85|106.01|104.01|104.81|102.81|0
1706602500000|2024-01-30 08:15:00|105.7|103.7|104.5|102.5|105.7|103.7|104.21|102.21|0
1706602800000|2024-01-30 08:20:00|104.35|102.35|104.2|102.2|104.8|102.8|103.91|101.91|0
1706603100000|2024-01-30 08:25:00|104.05|102.05|103.6|101.6|104.35|102.35|103.6|101.6|0
1706603400000|2024-01-30 08:30:00|103.46|101.46|102.86|100.86|103.46|101.46|102.57|100.57|0
1706603700000|2024-01-30 08:35:00|103.01|101.01|102.86|100.86|103.16|101.16|102.42|100.42|0
1706604000000|2024-01-30 08:40:00|103.01|101.01|102.71|100.71|103.6|101.6|102.71|100.71|0
1706604300000|2024-01-30 08:45:00|102.56|100.56|104.04|102.04|104.19|102.19|102.41|100.41|0
1706604600000|2024-01-30 08:50:00|104.19|102.19|103.59|101.59|104.19|102.19|103.29|101.29|0
1706604900000|2024-01-30 08:55:00|103.44|101.44|102.85|100.85|103.44|101.44|102.85|100.85|0
1706605200000|2024-01-30 09:00:00|103|101|102.99|100.99|103.59|101.59|102.7|100.7|0
1706605500000|2024-01-30 09:05:00|102.84|100.84|103.08|101.08|103.96|101.96|102.84|100.84|0
1706605800000|2024-01-30 09:10:00|102.93|100.93|103.96|101.96|104.55|102.55|102.93|100.93|0
1706606100000|2024-01-30 09:15:00|104.11|102.11|105.14|103.14|105.14|103.14|103.96|101.96|0
1706606400000|2024-01-30 09:20:00|105.29|103.29|105.29|103.29|105.44|103.44|104.55|102.55|0
1706606700000|2024-01-30 09:25:00|105.14|103.14|105.88|103.88|106.04|104.04|105.14|103.14|0
1706607000000|2024-01-30 09:30:00|106.03|104.03|105.43|103.43|106.03|104.03|105.28|103.28|0
1706607300000|2024-01-30 09:35:00|105.28|103.28|106.33|104.33|106.33|104.33|105.28|103.28|0
1706607600000|2024-01-30 09:40:00|106.03|104.03|105.43|103.43|106.48|104.48|105.43|103.43|0
1706607900000|2024-01-30 09:45:00|105.28|103.28|105.28|103.28|105.87|103.87|105.13|103.13|0
1706608200000|2024-01-30 09:50:00|105.13|103.13|105.8|103.8|105.87|103.87|105.13|103.13|0
1706608500000|2024-01-30 09:55:00|105.72|103.72|105.42|103.42|105.72|103.72|105.12|103.12|0
1706608800000|2024-01-30 10:00:00|105.57|103.57|105.27|103.27|105.57|103.57|104.97|102.97|0
1706609100000|2024-01-30 10:05:00|105.12|103.12|105.41|103.41|105.86|103.86|105.12|103.12|0
1706609400000|2024-01-30 10:10:00|105.34|103.34|104.67|102.67|105.41|103.41|104.52|102.52|0
1706609700000|2024-01-30 10:15:00|104.52|102.52|103.77|101.77|104.67|102.67|103.63|101.63|0
1706610000000|2024-01-30 10:20:00|103.63|101.63|104.66|102.66|104.81|102.81|103.63|101.63|0
1706610300000|2024-01-30 10:25:00|104.51|102.51|104.21|102.21|104.66|102.66|103.77|101.77|0
1706610600000|2024-01-30 10:30:00|104.36|102.36|103.77|101.77|104.36|102.36|103.77|101.77|0
1706610900000|2024-01-30 10:35:00|103.91|101.91|103.91|101.91|103.99|101.99|103.62|101.62|0
1706611200000|2024-01-30 10:40:00|104.06|102.06|104.35|102.35|104.35|102.35|103.91|101.91|0
1706611500000|2024-01-30 10:45:00|104.5|102.5|104.65|102.65|104.8|102.8|104.35|102.35|0
1706611800000|2024-01-30 10:50:00|104.35|102.35|104.79|102.79|105.24|103.24|104.2|102.2|0
1706612100000|2024-01-30 10:55:00|104.94|102.94|105.09|103.09|105.39|103.39|104.94|102.94|0
1706612400000|2024-01-30 11:00:00|105.39|103.39|105.53|103.53|105.83|103.83|105.09|103.09|0
1706612700000|2024-01-30 11:05:00|105.91|103.91|106.13|104.13|106.73|104.73|105.91|103.91|0
1706613000000|2024-01-30 11:10:00|106.28|104.28|106.27|104.27|106.43|104.43|105.83|103.83|0
1706613300000|2024-01-30 11:15:00|106.2|104.2|106.77|104.77|106.87|104.87|105.82|103.82|0
1706613600000|2024-01-30 11:20:00|106.92|104.92|106.62|104.62|107.07|105.07|106.47|104.47|0
1706613900000|2024-01-30 11:25:00|106.47|104.47|105.87|103.87|106.77|104.77|105.79|103.79|0
1706614200000|2024-01-30 11:30:00|105.72|103.72|106.01|104.01|106.16|104.16|105.42|103.42|0
1706614500000|2024-01-30 11:35:00|105.86|103.86|105.86|103.86|106.16|104.16|105.86|103.86|0
1706614800000|2024-01-30 11:40:00|105.71|103.71|106.16|104.16|106.31|104.31|105.71|103.71|0
1706615100000|2024-01-30 11:45:00|106.31|104.31|106.15|104.15|106.31|104.31|106|104|0
1706615400000|2024-01-30 11:50:00|106|104|105.55|103.55|106|104|105.4|103.4|0
1706615700000|2024-01-30 11:55:00|105.7|103.7|104.83|102.83|105.85|103.85|104.83|102.83|0
1706616000000|2024-01-30 12:00:00|104.98|102.98|104.97|102.97|105.12|103.12|104.53|102.53|0
1706616300000|2024-01-30 12:05:00|104.82|102.82|105.27|103.27|105.27|103.27|104.82|102.82|0
1706616600000|2024-01-30 12:10:00|104.97|102.97|104.97|102.97|105.57|103.57|104.97|102.97|0
1706616900000|2024-01-30 12:15:00|105.12|103.12|104.52|102.52|105.42|103.42|104.37|102.37|0
1706617200000|2024-01-30 12:20:00|104.37|102.37|104.81|102.81|104.81|102.81|104.22|102.22|0
1706617500000|2024-01-30 12:25:00|104.66|102.66|104.51|102.51|105.11|103.11|104.36|102.36|0
1706617800000|2024-01-30 12:30:00|104.66|102.66|105.11|103.11|105.26|103.26|104.66|102.66|0
1706618100000|2024-01-30 12:35:00|104.96|102.96|106.31|104.31|106.46|104.46|104.96|102.96|0
1706618400000|2024-01-30 12:40:00|106.46|104.46|106.76|104.76|107.06|105.06|106.31|104.31|0
1706618700000|2024-01-30 12:45:00|106.61|104.61|106.15|104.15|106.91|104.91|105.85|103.85|0
1706619000000|2024-01-30 12:50:00|106|104|106.15|104.15|106.3|104.3|105.85|103.85|0
1706619300000|2024-01-30 12:55:00|106|104|106.63|104.63|106.63|104.63|105.85|103.85|0
1706619600000|2024-01-30 13:00:00|106.48|104.48|107.84|105.84|107.84|105.84|106.33|104.33|0
1706619900000|2024-01-30 13:05:00|107.99|105.99|107.99|105.99|108.29|106.29|107.53|105.53|0
1706620200000|2024-01-30 13:10:00|108.14|106.14|108.75|106.75|108.9|106.9|108.14|106.14|0
1706620500000|2024-01-30 13:15:00|108.9|106.9|109.51|107.51|109.66|107.66|108.67|106.67|0
1706620800000|2024-01-30 13:20:00|109.43|107.43|109.35|107.35|110.12|108.12|108.89|106.89|0
1706621100000|2024-01-30 13:25:00|109.05|107.05|108.28|106.28|109.05|107.05|107.82|105.82|0
1706621400000|2024-01-30 13:30:00|108.13|106.13|108.28|106.28|108.43|106.43|107.52|105.52|0
1706621700000|2024-01-30 13:35:00|108.43|106.43|108.43|106.43|109.04|107.04|108.43|106.43|0
1706622000000|2024-01-30 13:40:00|108.27|106.27|108.58|106.58|109.04|107.04|107.82|105.82|0
1706622300000|2024-01-30 13:45:00|108.88|106.88|108.57|106.57|109.03|107.03|108.27|106.27|0
1706622600000|2024-01-30 13:50:00|108.73|106.73|108.5|106.5|108.73|106.73|108.11|106.11|0
1706622900000|2024-01-30 13:55:00|108.35|106.35|108.5|106.5|108.81|106.81|108.2|106.2|0
1706623200000|2024-01-30 14:00:00|108.35|106.35|108.04|106.04|108.81|106.81|107.89|105.89|0
1706623500000|2024-01-30 14:05:00|107.89|105.89|108.04|106.04|108.65|106.65|107.89|105.89|0
1706623800000|2024-01-30 14:10:00|108.19|106.19|108.49|106.49|108.49|106.49|107.89|105.89|0
1706624100000|2024-01-30 14:15:00|108.34|106.34|108.8|106.8|109.25|107.25|108.34|106.34|0
1706624400000|2024-01-30 14:20:00|108.95|106.95|107.12|105.12|109.1|107.1|107.12|105.12|0
1706624700000|2024-01-30 14:25:00|106.97|104.97|106.82|104.82|107.57|105.57|106.36|104.36|0
1706625000000|2024-01-30 14:30:00|106.21|104.21|104.11|102.11|106.21|104.21|103.67|101.67|0
1706625300000|2024-01-30 14:35:00|103.97|101.97|103.96|101.96|104.86|102.86|103.22|101.22|0
1706625600000|2024-01-30 14:40:00|104.11|102.11|103.88|101.88|104.71|102.71|103.73|101.73|0
1706625900000|2024-01-30 14:45:00|103.73|101.73|103.28|101.28|104.18|102.18|102.99|100.99|0
1706626200000|2024-01-30 14:50:00|102.99|100.99|102.54|100.54|103.58|101.58|102.54|100.54|0
1706626500000|2024-01-30 14:55:00|102.69|100.69|102.69|100.69|103.43|101.43|102.54|100.54|0
1706626800000|2024-01-30 15:00:00|103.57|101.57|105.81|103.81|107.47|105.47|103.57|101.57|0
1706627100000|2024-01-30 15:05:00|105.51|103.51|104.61|102.61|107.01|105.01|104.31|102.31|0
1706627400000|2024-01-30 15:10:00|104.46|102.46|105.05|103.05|105.65|103.65|103.71|101.71|0
1706627700000|2024-01-30 15:15:00|105.2|103.2|104.9|102.9|106.7|104.7|104.16|102.16|0
1706628000000|2024-01-30 15:20:00|104.75|102.75|104.68|102.68|106.25|104.25|104.23|102.23|0
1706628300000|2024-01-30 15:25:00|104.83|102.83|104.82|102.82|107.24|105.24|104.23|102.23|0
1706628600000|2024-01-30 15:30:00|104.67|102.67|104.52|102.52|105.73|103.73|104.22|102.22|0
1706628900000|2024-01-30 15:35:00|104.37|102.37|105.12|103.12|105.72|103.72|103.77|101.77|0
1706629200000|2024-01-30 15:40:00|105.27|103.27|105.87|103.87|106.63|104.63|104.82|102.82|0
1706629500000|2024-01-30 15:45:00|106.02|104.02|105.41|103.41|107.08|105.08|104.96|102.96|0
1706629800000|2024-01-30 15:50:00|105.56|103.56|107.34|105.34|107.5|105.5|105.23|103.23|0
1706630100000|2024-01-30 15:55:00|107.49|105.49|105.83|103.83|107.65|105.65|105.53|103.53|0
1706630400000|2024-01-30 16:00:00|105.98|103.98|105.97|103.97|106.43|104.43|104.47|102.47|0
1706630700000|2024-01-30 16:05:00|105.82|103.82|105.79|103.79|106.55|104.55|104.92|102.92|0
1706631000000|2024-01-30 16:10:00|105.49|103.49|105.18|103.18|105.94|103.94|104.43|102.43|0
1706631300000|2024-01-30 16:15:00|105.03|103.03|104.88|102.88|105.33|103.33|104.43|102.43|0
1706631600000|2024-01-30 16:20:00|105.18|103.18|103.89|101.89|105.48|103.48|103.53|101.53|0
1706631900000|2024-01-30 16:25:00|103.74|101.74|103|101|104.34|102.34|102.7|100.7|0
1706632200000|2024-01-30 16:30:00|102.85|100.85|102.55|100.55|103.44|101.44|102.11|100.11|0
1706632500000|2024-01-30 16:35:00|102.7|100.7|102.1|100.1|102.99|100.99|102.1|100.1|0
1706632800000|2024-01-30 16:40:00|101.95|99.95|102.4|100.4|102.55|100.55|101.81|99.81|0
1706633100000|2024-01-30 16:45:00|102.25|100.25|101.21|99.21|102.25|100.25|100.48|98.48|0
1706633400000|2024-01-30 16:50:00|101.06|99.06|101.5|99.5|101.8|99.8|100.62|98.62|0
1706633700000|2024-01-30 16:55:00|101.36|99.36|101.57|99.57|101.86|99.86|101.06|99.06|0
1706634000000|2024-01-30 17:00:00|101.42|99.42|101.42|99.42|101.72|99.72|100.69|98.69|0
1706634300000|2024-01-30 17:05:00|101.27|99.27|100.97|98.97|101.57|99.57|100.83|98.83|0
1706634600000|2024-01-30 17:10:00|101.12|99.12|101.41|99.41|101.71|99.71|100.97|98.97|0
1706634900000|2024-01-30 17:15:00|101.56|99.56|103.04|101.04|103.78|101.78|101.56|99.56|0
1706635200000|2024-01-30 17:20:00|102.89|100.89|103.93|101.93|103.93|101.93|102.15|100.15|0
1706635500000|2024-01-30 17:25:00|104.08|102.08|106.18|104.18|106.18|104.18|103.63|101.63|0
1706635800000|2024-01-30 17:30:00|106.03|104.03|107.7|105.7|108.77|106.77|105.57|103.57|0
1706636100000|2024-01-30 17:35:00|107.85|105.85|106.93|104.93|108.15|106.15|106.63|104.63|0
1706636400000|2024-01-30 17:40:00|106.78|104.78|106.8|104.8|106.95|104.95|106.02|104.02|0
1706636700000|2024-01-30 17:45:00|106.64|104.64|105.73|103.73|106.8|104.8|105.73|103.73|0
1706637000000|2024-01-30 17:50:00|105.88|103.88|106.03|104.03|106.95|104.95|105.73|103.73|0
1706637300000|2024-01-30 17:55:00|106.18|104.18|106.94|104.94|107.24|105.24|105.88|103.88|0
1706637600000|2024-01-30 18:00:00|107.09|105.09|108.16|106.16|108.31|106.31|106.94|104.94|0
1706637900000|2024-01-30 18:05:00|108.01|106.01|107.09|105.09|108.46|106.46|106.63|104.63|0
1706638200000|2024-01-30 18:10:00|106.93|104.93|106.02|104.02|107.24|105.24|106.02|104.02|0
1706638500000|2024-01-30 18:15:00|106.17|104.17|105.11|103.11|106.17|104.17|104.51|102.51|0
1706638800000|2024-01-30 18:20:00|105.26|103.26|105.11|103.11|105.41|103.41|104.66|102.66|0
1706639100000|2024-01-30 18:25:00|104.96|102.96|103.76|101.76|104.96|102.96|103.61|101.61|0
1706639400000|2024-01-30 18:30:00|103.61|101.61|103.31|101.31|103.91|101.91|103.01|101.01|0
1706639700000|2024-01-30 18:35:00|103.46|101.46|103.75|101.75|104.05|102.05|103.3|101.3|0
1706640000000|2024-01-30 18:40:00|103.6|101.6|104.5|102.5|104.95|102.95|103|101|0
1706640300000|2024-01-30 18:45:00|104.35|102.35|105.55|103.55|105.55|103.55|104.05|102.05|0
1706640600000|2024-01-30 18:50:00|105.4|103.4|105.39|103.39|105.85|103.85|104.94|102.94|0
1706640900000|2024-01-30 18:55:00|105.24|103.24|104.79|102.79|105.24|103.24|104.19|102.19|0
1706641200000|2024-01-30 19:00:00|104.64|102.64|104.94|102.94|105.09|103.09|103.74|101.74|0
1706641500000|2024-01-30 19:05:00|105.09|103.09|105.54|103.54|106.3|104.3|104.79|102.79|0
1706641800000|2024-01-30 19:10:00|105.39|103.39|103.88|101.88|106.29|104.29|103.28|101.28|0
1706642100000|2024-01-30 19:15:00|103.73|101.73|104.03|102.03|104.78|102.78|102.99|100.99|0
1706642400000|2024-01-30 19:20:00|104.18|102.18|102.24|100.24|104.18|102.18|102.24|100.24|0
1706642700000|2024-01-30 19:25:00|102.09|100.09|101.94|99.94|102.53|100.53|101.79|99.79|0
1706643000000|2024-01-30 19:30:00|101.79|99.79|101.2|99.2|102.09|100.09|100.76|98.76|0
1706643300000|2024-01-30 19:35:00|101.05|99.05|102.08|100.08|102.53|100.53|101.05|99.05|0
1706643600000|2024-01-30 19:40:00|101.93|99.93|101.34|99.34|102.23|100.23|101.34|99.34|0
1706643900000|2024-01-30 19:45:00|101.49|99.49|101.34|99.34|101.93|99.93|100.75|98.75|0
1706644200000|2024-01-30 19:50:00|101.19|99.19|101.04|99.04|101.34|99.34|100.45|98.45|0
1706644500000|2024-01-30 19:55:00|100.89|98.89|100.89|98.89|101.19|99.19|100.3|98.3|0
1706644800000|2024-01-30 20:00:00|100.74|98.74|102.22|100.22|102.36|100.36|100.45|98.45|0
1706645100000|2024-01-30 20:05:00|102.36|100.36|103.25|101.25|103.26|101.26|102.21|100.21|0
1706645400000|2024-01-30 20:10:00|103.1|101.1|102.51|100.51|103.1|101.1|101.47|99.47|0
1706645700000|2024-01-30 20:15:00|102.65|100.65|102.06|100.06|102.95|100.95|102.06|100.06|0
1706646000000|2024-01-30 20:20:00|101.91|99.91|101.91|99.91|102.35|100.35|101.47|99.47|0
1706646300000|2024-01-30 20:25:00|102.06|100.06|100.73|98.73|102.06|100.06|99.41|97.41|0
1706646600000|2024-01-30 20:30:00|100.58|98.58|102.94|100.94|103.24|101.24|100.43|98.43|0
1706646900000|2024-01-30 20:35:00|103.09|101.09|103.09|101.09|103.39|101.39|102.64|100.64|0
1706647200000|2024-01-30 20:40:00|103.24|101.24|102.85|100.85|103.68|101.68|101.82|99.82|0
1706647500000|2024-01-30 20:45:00|103|101|102.11|100.11|103.15|101.15|101.67|99.67|0
1706647800000|2024-01-30 20:50:00|101.96|99.96|104.04|102.04|104.04|102.04|101.22|99.22|0
1706648100000|2024-01-30 20:55:00|103.89|101.89|102.85|100.85|104.79|102.79|102.25|100.25|0
1706648400000|2024-01-30 21:00:00|103.74|101.74|109.82|107.82|110.13|108.13|102.99|100.99|0
1706648700000|2024-01-30 21:05:00|109.05|107.05|109.84|107.84|110.3|108.3|107.53|105.53|0
1706649000000|2024-01-30 21:10:00|109.37|107.37|106.61|104.61|109.68|107.68|106.61|104.61|0
1706649300000|2024-01-30 21:15:00|107.93|105.73|108.78|106.58|109.62|107.42|107.63|105.43|0
1706649600000|2024-01-30 21:20:00|108.85|106.65|108.23|106.03|109.47|107.27|107.85|105.65|0
1706649900000|2024-01-30 21:25:00|108.08|105.88|109.31|107.11|109.31|107.11|107.93|105.73|0
1706650200000|2024-01-30 21:30:00|109.15|106.95|110.39|108.19|110.39|108.19|108.38|106.18|0
1706650500000|2024-01-30 21:35:00|110.54|108.34|111.79|109.59|111.94|109.74|109.92|107.72|0
1706650800000|2024-01-30 21:40:00|111.94|109.74|111.16|108.96|112.73|110.53|111.16|108.96|0
1706651100000|2024-01-30 21:45:00|111.32|109.12|112.57|110.37|112.88|110.68|111.24|109.04|0
1706651400000|2024-01-30 21:50:00|112.49|110.29|112.41|110.21|113.35|111.15|112.41|110.21|0
1706651700000|2024-01-30 21:55:00|112.56|110.36|113.43|111.23|113.9|111.7|112.41|110.21|0
1706652000000|2024-01-30 22:00:00|113.46|111.26|113.13|110.93|113.46|111.26|112.17|109.97|0
1706652300000|2024-01-30 22:05:00|113.2|111|115.88|113.68|115.88|113.68|113.11|110.91|0
1706652600000|2024-01-30 22:10:00|115.95|113.75|116.32|114.12|116.79|114.59|115.69|113.49|0
1706652900000|2024-01-30 22:15:00|116.34|114.14|118.16|115.96|118.17|115.97|115.88|113.68|0
1706653200000|2024-01-30 22:20:00|118.76|116.56|116.57|114.37|118.76|116.56|115.84|113.64|0
1706653500000|2024-01-30 22:25:00|116.48|114.28|115.68|113.48|116.48|114.28|114.66|112.46|0
1706653800000|2024-01-30 22:30:00|115.77|113.57|115.6|113.4|116.11|113.91|115.29|113.09|0
1706654100000|2024-01-30 22:35:00|115.67|113.47|116.46|114.26|116.48|114.28|115.39|113.19|0
1706654400000|2024-01-30 22:40:00|116.74|114.54|116.76|114.56|117.95|115.75|116.74|114.54|0
1706654700000|2024-01-30 22:45:00|116.74|114.54|117.27|115.07|117.62|115.42|116.74|114.54|0
1706655000000|2024-01-30 22:50:00|117.15|114.95|118.75|116.55|118.81|116.61|117.15|114.95|0
1706655300000|2024-01-30 22:55:00|118.68|116.48|117.58|115.38|119.29|117.09|117.16|114.96|0
1706655600000|2024-01-30 23:00:00|116.73|114.53|115.37|113.17|117.78|115.58|114.42|112.22|0
1706655900000|2024-01-30 23:05:00|115.21|113.01|113.78|111.58|115.37|113.17|113.47|111.27|0
1706656200000|2024-01-30 23:10:00|113.62|111.42|114.73|112.53|114.89|112.69|113.62|111.42|0
1706656500000|2024-01-30 23:15:00|114.89|112.69|114.17|111.97|114.89|112.69|113.78|111.58|0
1706656800000|2024-01-30 23:20:00|114.25|112.05|116|113.8|116.08|113.88|113.62|111.42|0
1706657100000|2024-01-30 23:25:00|115.84|113.64|116.96|114.76|116.96|114.76|115.36|113.16|0
1706657400000|2024-01-30 23:30:00|116.88|114.68|115.92|113.72|116.96|114.76|115.67|113.47|0
1706657700000|2024-01-30 23:35:00|115.99|113.79|116.47|114.27|116.79|114.59|115.92|113.72|0
1706658000000|2024-01-30 23:40:00|116.31|114.11|115.51|113.31|116.31|114.11|115.19|112.99|0
1706658300000|2024-01-30 23:45:00|115.35|113.15|115.66|113.46|115.82|113.62|115.03|112.83|0
1706658600000|2024-01-30 23:50:00|115.82|113.62|115.5|113.3|116.14|113.94|115.34|113.14|0
1706658900000|2024-01-30 23:55:00|115.34|113.14|115.98|113.78|116.14|113.94|115.34|113.14|0
1706659200000|2024-01-31 00:00:00|115.82|113.62|114.54|112.34|115.82|113.62|114.38|112.18|0
1706659500000|2024-01-31 00:05:00|114.7|112.5|114.22|112.02|114.7|112.5|113.75|111.55|0
1706659800000|2024-01-31 00:10:00|114.06|111.86|113.9|111.7|114.38|112.18|113.67|111.47|0
1706660100000|2024-01-31 00:15:00|114.06|111.86|113.67|111.47|114.38|112.18|113.59|111.39|0
1706660400000|2024-01-31 00:20:00|113.59|111.39|113.74|111.54|114.06|111.86|113.43|111.23|0
1706660700000|2024-01-31 00:25:00|113.82|111.62|113.58|111.38|113.82|111.62|113.42|111.22|0
1706661000000|2024-01-31 00:30:00|113.42|111.22|113.89|111.69|114.21|112.01|113.11|110.91|0
1706661300000|2024-01-31 00:35:00|114.05|111.85|114.21|112.01|114.37|112.17|114.05|111.85|0
1706661600000|2024-01-31 00:40:00|114.05|111.85|114.36|112.16|114.52|112.32|113.73|111.53|0
1706661900000|2024-01-31 00:45:00|114.52|112.32|113.73|111.53|114.52|112.32|113.73|111.53|0
1706662200000|2024-01-31 00:50:00|113.57|111.37|113.57|111.37|113.73|111.53|113.41|111.21|0
1706662500000|2024-01-31 00:55:00|113.72|111.52|114.04|111.84|114.04|111.84|113.72|111.52|0
1706662800000|2024-01-31 01:00:00|113.88|111.68|114.51|112.31|114.83|112.63|113.72|111.52|0
1706663100000|2024-01-31 01:05:00|114.67|112.47|114.35|112.15|114.83|112.63|114.35|112.15|0
1706663400000|2024-01-31 01:10:00|114.19|111.99|114.19|111.99|114.51|112.31|114.19|111.99|0
1706663700000|2024-01-31 01:15:00|114.03|111.83|114.41|112.21|114.57|112.37|113.92|111.72|0
1706664000000|2024-01-31 01:20:00|114.57|112.37|115.04|112.84|115.2|113|114.41|112.21|0
1706664300000|2024-01-31 01:25:00|114.89|112.69|115.36|113.16|115.52|113.32|114.89|112.69|0
1706664600000|2024-01-31 01:30:00|115.26|113.26|115.1|113.1|115.73|113.73|114.94|112.94|0
1706664900000|2024-01-31 01:35:00|114.94|112.94|114.78|112.78|115.57|113.57|114.62|112.62|0
1706665200000|2024-01-31 01:40:00|114.62|112.62|115.41|113.41|115.41|113.41|114.62|112.62|0
1706665500000|2024-01-31 01:45:00|115.57|113.57|115.41|113.41|115.57|113.57|114.93|112.93|0
1706665800000|2024-01-31 01:50:00|115.25|113.25|116.04|114.04|116.2|114.2|115.09|113.09|0
1706666100000|2024-01-31 01:55:00|116.2|114.2|116.2|114.2|116.36|114.36|115.72|113.72|0
1706666400000|2024-01-31 02:00:00|116.04|114.04|116.51|114.51|116.51|114.51|115.88|113.88|0
1706666700000|2024-01-31 02:05:00|116.67|114.67|116.51|114.51|116.67|114.67|116.19|114.19|0
1706667000000|2024-01-31 02:10:00|116.67|114.67|116.67|114.67|116.83|114.83|116.51|114.51|0
1706667300000|2024-01-31 02:15:00|116.51|114.51|116.18|114.18|116.51|114.51|115.87|113.87|0
1706667600000|2024-01-31 02:20:00|116.03|114.03|116.02|114.02|116.18|114.18|115.55|113.55|0
1706667900000|2024-01-31 02:25:00|116.18|114.18|116.1|114.1|116.34|114.34|115.86|113.86|0
1706668200000|2024-01-31 02:30:00|116.18|114.18|115.86|113.86|116.34|114.34|115.86|113.86|0
1706668500000|2024-01-31 02:35:00|116.02|114.02|115.86|113.86|116.18|114.18|115.86|113.86|0
1706668800000|2024-01-31 02:40:00|115.85|113.85|116.33|114.33|116.33|114.33|115.69|113.69|0
1706669100000|2024-01-31 02:45:00|116.49|114.49|116.17|114.17|116.49|114.49|116.17|114.17|0
1706669400000|2024-01-31 02:50:00|116.33|114.33|116.32|114.32|116.49|114.49|116.32|114.32|0
1706669700000|2024-01-31 02:55:00|116.17|114.17|116|114|116.48|114.48|116|114|0
1706670000000|2024-01-31 03:00:00|115.84|113.84|115.52|113.52|116|114|115.52|113.52|0
1706670300000|2024-01-31 03:05:00|115.68|113.68|115.52|113.52|115.84|113.84|115.36|113.36|0
1706670600000|2024-01-31 03:10:00|115.68|113.68|115.68|113.68|115.84|113.84|115.52|113.52|0
1706670900000|2024-01-31 03:15:00|115.76|113.76|115.52|113.52|115.84|113.84|115.52|113.52|0
1706671200000|2024-01-31 03:20:00|115.67|113.67|115.51|113.51|115.67|113.67|115.51|113.51|0
1706671500000|2024-01-31 03:25:00|115.35|113.35|115.99|113.99|115.99|113.99|115.35|113.35|0
1706671800000|2024-01-31 03:30:00|115.83|113.83|115.83|113.83|116.15|114.15|115.83|113.83|0
1706672100000|2024-01-31 03:35:00|115.98|113.98|116.3|114.3|116.3|114.3|115.98|113.98|0
1706672400000|2024-01-31 03:40:00|116.14|114.14|115.82|113.82|116.46|114.46|115.82|113.82|0
1706672700000|2024-01-31 03:45:00|115.98|113.98|115.66|113.66|115.98|113.98|115.5|113.5|0
1706673000000|2024-01-31 03:50:00|115.74|113.74|115.81|113.81|115.82|113.82|115.66|113.66|0
1706673300000|2024-01-31 03:55:00|115.97|113.97|116.13|114.13|116.29|114.29|115.81|113.81|0
1706673600000|2024-01-31 04:00:00|115.97|113.97|115.49|113.49|115.97|113.97|115.49|113.49|0
1706673900000|2024-01-31 04:05:00|115.65|113.65|115.81|113.81|115.81|113.81|115.65|113.65|0
1706674200000|2024-01-31 04:10:00|115.65|113.65|115.17|113.17|115.8|113.8|115.17|113.17|0
1706674500000|2024-01-31 04:15:00|115.32|113.32|115.16|113.16|115.32|113.32|115.16|113.16|0
1706674800000|2024-01-31 04:20:00|115|113|115.16|113.16|115.16|113.16|115|113|0
1706675100000|2024-01-31 04:25:00|115.32|113.32|115.32|113.32|115.48|113.48|115.32|113.32|0
1706675400000|2024-01-31 04:30:00|115.16|113.16|115.16|113.16|115.32|113.32|115.16|113.16|0
1706675700000|2024-01-31 04:35:00|115.32|113.32|115.15|113.15|115.56|113.56|115|113|0
1706676000000|2024-01-31 04:40:00|115|113|114.83|112.83|115.15|113.15|114.83|112.83|0
1706676300000|2024-01-31 04:45:00|114.68|112.68|114.51|112.51|114.83|112.83|114.51|112.51|0
1706676600000|2024-01-31 04:50:00|114.67|112.67|114.67|112.67|114.67|112.67|114.35|112.35|0
1706676900000|2024-01-31 04:55:00|114.83|112.83|114.67|112.67|114.83|112.83|114.67|112.67|0
1706677200000|2024-01-31 05:00:00|114.75|112.75|114.66|112.66|114.82|112.82|114.51|112.51|0
1706677500000|2024-01-31 05:05:00|114.59|112.59|114.82|112.82|114.82|112.82|114.51|112.51|0
1706677800000|2024-01-31 05:10:00|114.66|112.66|114.82|112.82|114.98|112.98|114.66|112.66|0
1706678100000|2024-01-31 05:15:00|114.66|112.66|114.5|112.5|114.82|112.82|114.5|112.5|0
1706678400000|2024-01-31 05:20:00|114.66|112.66|114.65|112.65|114.97|112.97|114.5|112.5|0
1706678700000|2024-01-31 05:25:00|114.5|112.5|114.81|112.81|114.81|112.81|114.49|112.49|0
1706679000000|2024-01-31 05:30:00|114.97|112.97|115.44|113.44|115.44|113.44|114.81|112.81|0
1706679300000|2024-01-31 05:35:00|115.6|113.6|115.6|113.6|115.76|113.76|115.28|113.28|0
1706679600000|2024-01-31 05:40:00|115.76|113.76|115.52|113.52|115.76|113.76|115.28|113.28|0
1706679900000|2024-01-31 05:45:00|115.59|113.59|115.59|113.59|115.91|113.91|115.44|113.44|0
1706680200000|2024-01-31 05:50:00|115.43|113.43|115.91|113.91|115.91|113.91|115.11|113.11|0
1706680500000|2024-01-31 05:55:00|115.75|113.75|115.75|113.75|115.91|113.91|115.59|113.59|0
1706680800000|2024-01-31 06:00:00|115.59|113.59|115.11|113.11|115.59|113.59|115.11|113.11|0
1706681100000|2024-01-31 06:05:00|115.27|113.27|115.1|113.1|115.27|113.27|114.79|112.79|0
1706681400000|2024-01-31 06:10:00|114.95|112.95|114.94|112.94|115.1|113.1|114.79|112.79|0
1706681700000|2024-01-31 06:15:00|114.78|112.78|115.26|113.26|115.26|113.26|114.63|112.63|0
1706682000000|2024-01-31 06:20:00|115.1|113.1|115.1|113.1|115.1|113.1|114.78|112.78|0
1706682300000|2024-01-31 06:25:00|115.25|113.25|115.57|113.57|115.57|113.57|114.94|112.94|0
1706682600000|2024-01-31 06:30:00|115.73|113.73|116.2|114.2|116.2|114.2|115.49|113.49|0
1706682900000|2024-01-31 06:35:00|116.04|114.04|115.88|113.88|116.2|114.2|115.73|113.73|0
1706683200000|2024-01-31 06:40:00|116.04|114.04|116.2|114.2|116.2|114.2|115.88|113.88|0
1706683500000|2024-01-31 06:45:00|116.36|114.36|116.36|114.36|116.68|114.68|116.04|114.04|0
1706683800000|2024-01-31 06:50:00|116.52|114.52|116.67|114.67|116.83|114.83|116.36|114.36|0
1706684100000|2024-01-31 06:55:00|116.51|114.51|117.15|115.15|117.31|115.31|116.51|114.51|0
1706684400000|2024-01-31 07:00:00|117.31|115.31|116.51|114.51|117.63|115.63|116.51|114.51|0
1706684700000|2024-01-31 07:05:00|116.35|114.35|115.71|113.71|116.51|114.51|115.71|113.71|0
1706685000000|2024-01-31 07:10:00|115.79|113.79|115.7|113.7|116.18|114.18|115.63|113.63|0
1706685300000|2024-01-31 07:15:00|115.55|113.55|115.22|113.22|116.02|114.02|115.07|113.07|0
1706685600000|2024-01-31 07:20:00|115.38|113.38|115.06|113.06|115.38|113.38|115.06|113.06|0
1706685900000|2024-01-31 07:25:00|115.22|113.22|114.27|112.27|115.3|113.3|114.27|112.27|0
1706686200000|2024-01-31 07:30:00|114.11|112.11|113.95|111.95|114.58|112.58|113.95|111.95|0
1706686500000|2024-01-31 07:35:00|114.11|112.11|114.42|112.42|114.58|112.58|113.95|111.95|0
1706686800000|2024-01-31 07:40:00|114.58|112.58|114.42|112.42|114.74|112.74|114.42|112.42|0
1706687100000|2024-01-31 07:45:00|114.26|112.26|113.31|111.31|114.26|112.26|113.31|111.31|0
1706687400000|2024-01-31 07:50:00|113.15|111.15|113.78|111.78|113.78|111.78|112.84|110.84|0
1706687700000|2024-01-31 07:55:00|113.86|111.86|113.46|111.46|114.18|112.18|113.46|111.46|0
1706688000000|2024-01-31 08:00:00|113.62|111.62|113.46|111.46|113.78|111.78|112.91|110.91|0
1706688300000|2024-01-31 08:05:00|113.3|111.3|113.61|111.61|113.77|111.77|112.83|110.83|0
1706688600000|2024-01-31 08:10:00|113.77|111.77|112.98|110.98|113.77|111.77|112.98|110.98|0
1706688900000|2024-01-31 08:15:00|112.83|110.83|112.82|110.82|113.14|111.14|112.67|110.67|0
1706689200000|2024-01-31 08:20:00|112.67|110.67|111.41|109.41|112.82|110.82|111.41|109.41|0
1706689500000|2024-01-31 08:25:00|111.26|109.26|111.72|109.72|112.04|110.04|111.1|109.1|0
1706689800000|2024-01-31 08:30:00|111.88|109.88|111.41|109.41|111.88|109.88|111.25|109.25|0
1706690100000|2024-01-31 08:35:00|111.25|109.25|111.4|109.4|111.87|109.87|111.25|109.25|0
1706690400000|2024-01-31 08:40:00|111.25|109.25|111.56|109.56|111.87|109.87|111.09|109.09|0
1706690700000|2024-01-31 08:45:00|111.71|109.71|112.49|110.49|112.65|110.65|111.09|109.09|0
1706691000000|2024-01-31 08:50:00|112.65|110.65|112.49|110.49|113.12|111.12|112.49|110.49|0
1706691300000|2024-01-31 08:55:00|112.65|110.65|113.11|111.11|113.43|111.43|112.33|110.33|0
1706691600000|2024-01-31 09:00:00|113.04|111.04|113.9|111.9|114.22|112.22|112.96|110.96|0
1706691900000|2024-01-31 09:05:00|113.74|111.74|114.53|112.53|114.69|112.69|113.74|111.74|0
1706692200000|2024-01-31 09:10:00|114.69|112.69|115.16|113.16|115.64|113.64|114.53|112.53|0
1706692500000|2024-01-31 09:15:00|115.32|113.32|117.88|115.88|117.88|115.88|115.32|113.32|0
1706692800000|2024-01-31 09:20:00|118.04|116.04|119.01|117.01|119.17|117.17|117.88|115.88|0
1706693100000|2024-01-31 09:25:00|119.17|117.17|119|117|119.17|117.17|118.36|116.36|0
1706693400000|2024-01-31 09:30:00|118.84|116.84|120.14|118.14|120.14|118.14|118.68|116.68|0
1706693700000|2024-01-31 09:35:00|120.06|118.06|119.65|117.65|120.06|118.06|119.48|117.48|0
1706694000000|2024-01-31 09:40:00|119.48|117.48|118.83|116.83|119.97|117.97|118.83|116.83|0
1706694300000|2024-01-31 09:45:00|118.99|116.99|117.46|115.46|118.99|116.99|117.38|115.38|0
1706694600000|2024-01-31 09:50:00|117.38|115.38|118.02|116.02|118.34|116.34|117.06|115.06|0
1706694900000|2024-01-31 09:55:00|117.86|115.86|118.82|116.82|118.99|116.99|117.86|115.86|0
1706695200000|2024-01-31 10:00:00|118.66|116.66|118.82|116.82|119.47|117.47|118.34|116.34|0
1706695500000|2024-01-31 10:05:00|118.98|116.98|119.14|117.14|119.47|117.47|118.98|116.98|0
1706695800000|2024-01-31 10:10:00|119.3|117.3|119.79|117.79|119.79|117.79|118.74|116.74|0
1706696100000|2024-01-31 10:15:00|119.63|117.63|119.14|117.14|119.79|117.79|119.14|117.14|0
1706696400000|2024-01-31 10:20:00|119.3|117.3|118.97|116.97|119.46|117.46|118.49|116.49|0
1706696700000|2024-01-31 10:25:00|118.81|116.81|119.29|117.29|119.46|117.46|118.81|116.81|0
1706697000000|2024-01-31 10:30:00|119.13|117.13|118.81|116.81|119.45|117.45|118.81|116.81|0
1706697300000|2024-01-31 10:35:00|118.97|116.97|120.26|118.26|120.26|118.26|118.97|116.97|0
1706697600000|2024-01-31 10:40:00|120.19|118.19|119.77|117.77|120.26|118.26|119.77|117.77|0
1706697900000|2024-01-31 10:45:00|119.69|117.69|119.28|117.28|119.77|117.77|119.12|117.12|0
1706698200000|2024-01-31 10:50:00|119.45|117.45|119.44|117.44|119.61|117.61|119.28|117.28|0
1706698500000|2024-01-31 10:55:00|119.6|117.6|119.76|117.76|119.76|117.76|119.12|117.12|0
1706698800000|2024-01-31 11:00:00|119.6|117.6|120.09|118.09|120.42|118.42|119.6|117.6|0
1706699100000|2024-01-31 11:05:00|119.92|117.92|119.11|117.11|119.92|117.92|119.11|117.11|0
1706699400000|2024-01-31 11:10:00|118.95|116.95|118.62|116.62|119.27|117.27|118.62|116.62|0
1706699700000|2024-01-31 11:15:00|118.46|116.46|117.65|115.65|118.94|116.94|117.65|115.65|0
1706700000000|2024-01-31 11:20:00|117.49|115.49|117.01|115.01|117.49|115.49|117.01|115.01|0
1706700300000|2024-01-31 11:25:00|116.85|114.85|117.48|115.48|117.65|115.65|116.61|114.61|0
1706700600000|2024-01-31 11:30:00|117.65|115.65|117.64|115.64|117.97|115.97|117.32|115.32|0
1706700900000|2024-01-31 11:35:00|117.73|115.73|118.45|116.45|118.45|116.45|117.32|115.32|0
1706701200000|2024-01-31 11:40:00|118.37|116.37|117.64|115.64|118.37|116.37|117.64|115.64|0
1706701500000|2024-01-31 11:45:00|117.8|115.8|117.63|115.63|117.96|115.96|117.31|115.31|0
1706701800000|2024-01-31 11:50:00|117.8|115.8|117.32|115.32|117.96|115.96|116.99|114.99|0
1706702100000|2024-01-31 11:55:00|117.48|115.48|116.83|114.83|117.64|115.64|116.51|114.51|0
1706702400000|2024-01-31 12:00:00|116.67|114.67|117.47|115.47|117.47|115.47|116.35|114.35|0
1706702700000|2024-01-31 12:05:00|117.63|115.63|117.63|115.63|117.63|115.63|117.15|115.15|0
1706703000000|2024-01-31 12:10:00|117.47|115.47|116.98|114.98|117.79|115.79|116.91|114.91|0
1706703300000|2024-01-31 12:15:00|117.14|115.14|116.18|114.18|117.14|115.14|116.18|114.18|0
1706703600000|2024-01-31 12:20:00|116.34|114.34|117.3|115.3|117.46|115.46|115.85|113.85|0
1706703900000|2024-01-31 12:25:00|117.46|115.46|117.46|115.46|118.43|116.43|117.14|115.14|0
1706704200000|2024-01-31 12:30:00|117.3|115.3|117.46|115.46|118.27|116.27|117.14|115.14|0
1706704500000|2024-01-31 12:35:00|117.62|115.62|118.59|116.59|118.75|116.75|117.62|115.62|0
1706704800000|2024-01-31 12:40:00|118.67|116.67|117.78|115.78|118.75|116.75|117.05|115.05|0
1706705100000|2024-01-31 12:45:00|117.94|115.94|116.48|114.48|117.94|115.94|116|114|0
1706705400000|2024-01-31 12:50:00|116.64|114.64|115.52|113.52|116.8|114.8|115.52|113.52|0
1706705700000|2024-01-31 12:55:00|115.51|113.51|114.87|112.87|115.51|113.51|114.71|112.71|0
1706706000000|2024-01-31 13:00:00|115.03|113.03|115.67|113.67|115.67|113.67|114.23|112.23|0
1706706300000|2024-01-31 13:05:00|115.83|113.83|114.95|112.95|115.99|113.99|114.87|112.87|0
1706706600000|2024-01-31 13:10:00|115.03|113.03|115.82|113.82|115.82|113.82|114.55|112.55|0
1706706900000|2024-01-31 13:15:00|114.7|112.7|114.38|112.38|115.82|113.82|114.07|112.07|0
1706707200000|2024-01-31 13:20:00|114.22|112.22|114.06|112.06|114.22|112.22|113.11|111.11|0
1706707500000|2024-01-31 13:25:00|114.38|112.38|114.78|112.78|115.5|113.5|114.38|112.38|0
1706707800000|2024-01-31 13:30:00|113.51|111.51|114.53|112.53|115.66|113.66|111.85|109.85|0
1706708100000|2024-01-31 13:35:00|114.69|112.69|117.91|115.91|119.54|117.54|114.69|112.69|0
1706708400000|2024-01-31 13:40:00|118.39|116.39|117.25|115.25|118.39|116.39|115.79|113.79|0
1706708700000|2024-01-31 13:45:00|117.08|115.08|116.43|114.43|118.06|116.06|115.3|113.3|0
1706709000000|2024-01-31 13:50:00|116.59|114.59|117.08|115.08|117.24|115.24|115.95|113.95|0
1706709300000|2024-01-31 13:55:00|117|115|116.4|114.4|117.73|115.73|115.75|113.75|0
1706709600000|2024-01-31 14:00:00|116.56|114.56|119.76|117.76|121.24|119.24|116.56|114.56|0
1706709900000|2024-01-31 14:05:00|119.6|117.6|118.94|116.94|120.25|118.25|118.78|116.78|0
1706710200000|2024-01-31 14:10:00|119.1|117.1|117.31|115.31|119.27|117.27|117.15|115.15|0
1706710500000|2024-01-31 14:15:00|117.64|115.64|118.61|116.61|118.94|116.94|117.48|115.48|0
1706710800000|2024-01-31 14:20:00|118.45|116.45|120.57|118.57|120.73|118.73|117.8|115.8|0
1706711100000|2024-01-31 14:25:00|120.24|118.24|117.79|115.79|120.4|118.4|117.31|115.31|0
1706711400000|2024-01-31 14:30:00|118.28|116.28|116.17|114.17|119.42|117.42|114.89|112.89|0
1706711700000|2024-01-31 14:35:00|116.82|114.82|118.27|116.27|119.09|117.09|115.21|113.21|0
1706712000000|2024-01-31 14:40:00|118.11|116.11|121.22|119.22|121.22|119.22|117.95|115.95|0
1706712300000|2024-01-31 14:45:00|121.05|119.05|121.87|119.87|124.54|122.54|121.05|119.05|0
1706712600000|2024-01-31 14:50:00|121.71|119.71|124.84|122.84|125.5|123.5|121.54|119.54|0
1706712900000|2024-01-31 14:55:00|125.01|123.01|125.66|123.66|126.99|124.99|124.18|122.18|0
1706713200000|2024-01-31 15:00:00|125.83|123.83|125.99|123.99|126.33|124.33|125|123|0
1706713500000|2024-01-31 15:05:00|125.83|123.83|125.66|123.66|126.66|124.66|125|123|0
1706713800000|2024-01-31 15:10:00|125.33|123.33|128.83|126.83|128.99|126.99|125|123|0
1706714100000|2024-01-31 15:15:00|128.99|126.99|127.32|125.32|128.99|126.99|126.32|124.32|0
1706714400000|2024-01-31 15:20:00|127.48|125.48|128.48|126.48|128.65|126.65|126.32|124.32|0
1706714700000|2024-01-31 15:25:00|128.32|126.32|128.31|126.31|128.99|126.99|126.65|124.65|0
1706715000000|2024-01-31 15:30:00|128.48|126.48|130.67|128.67|131.01|129.01|127.31|125.31|0
1706715300000|2024-01-31 15:35:00|130.5|128.5|133.73|131.73|134.25|132.25|130.16|128.16|0
1706715600000|2024-01-31 15:40:00|133.56|131.56|132.88|130.88|133.73|131.73|131.68|129.68|0
1706715900000|2024-01-31 15:45:00|133.05|131.05|132.92|130.92|133.39|131.39|131.84|129.84|0
1706716200000|2024-01-31 15:50:00|133.09|131.09|134.11|132.11|134.62|132.62|132.75|130.75|0
1706716500000|2024-01-31 15:55:00|133.94|131.94|132.98|130.98|135.57|133.57|132.81|130.81|0
1706716800000|2024-01-31 16:00:00|133.15|131.15|130.27|128.27|133.15|131.15|129.94|127.94|0
1706717100000|2024-01-31 16:05:00|130.44|128.44|129.43|127.43|131.28|129.28|129.26|127.26|0
1706717400000|2024-01-31 16:10:00|129.6|127.6|129.09|127.09|130.94|128.94|128.76|126.76|0
1706717700000|2024-01-31 16:15:00|128.93|126.93|129.09|127.09|129.59|127.59|128.09|126.09|0
1706718000000|2024-01-31 16:20:00|128.92|126.92|130.43|128.43|130.6|128.6|128.26|126.26|0
1706718300000|2024-01-31 16:25:00|130.6|128.6|131.44|129.44|132.28|130.28|130.26|128.26|0
1706718600000|2024-01-31 16:30:00|130.93|128.93|131.77|129.77|132.62|130.62|130.76|128.76|0
1706718900000|2024-01-31 16:35:00|131.94|129.94|132.95|130.95|133.12|131.12|131.77|129.77|0
1706719200000|2024-01-31 16:40:00|133.29|131.29|135.09|133.09|135.69|133.69|133.29|131.29|0
1706719500000|2024-01-31 16:45:00|135.43|133.43|134.54|132.54|135.94|133.94|133.05|131.05|0
1706719800000|2024-01-31 16:50:00|134.71|132.71|135.22|133.22|136.07|134.07|134.37|132.37|0
1706720100000|2024-01-31 16:55:00|135.05|133.05|133.18|131.18|135.05|133.05|132.51|130.51|0
1706720400000|2024-01-31 17:00:00|133.01|131.01|131.33|129.33|133.35|131.35|131.16|129.16|0
1706720700000|2024-01-31 17:05:00|131.5|129.5|129.66|127.66|131.66|129.66|129.49|127.49|0
1706721000000|2024-01-31 17:10:00|129.49|127.49|130.71|128.71|131.49|129.49|129.49|127.49|0
1706721300000|2024-01-31 17:15:00|130.54|128.54|131.21|129.21|131.55|129.55|130.04|128.04|0
1706721600000|2024-01-31 17:20:00|131.38|129.38|131.04|129.04|131.71|129.71|130.54|128.54|0
1706721900000|2024-01-31 17:25:00|130.87|128.87|129.36|127.36|130.87|128.87|129.19|127.19|0
1706722200000|2024-01-31 17:30:00|129.19|127.19|131.54|129.54|131.54|129.54|129.19|127.19|0
1706722500000|2024-01-31 17:35:00|131.37|129.37|133.23|131.23|134.25|132.25|130.87|128.87|0
1706722800000|2024-01-31 17:40:00|133.4|131.4|130.61|128.61|134.08|132.08|130.11|128.11|0
1706723100000|2024-01-31 17:45:00|130.44|128.44|131.29|129.29|132.3|130.3|130.28|128.28|0
1706723400000|2024-01-31 17:50:00|131.12|129.12|130.61|128.61|131.62|129.62|129.77|127.77|0
1706723700000|2024-01-31 17:55:00|130.95|128.95|127.97|125.97|131.11|129.11|127.97|125.97|0
1706724000000|2024-01-31 18:00:00|127.81|125.81|127.64|125.64|128.64|126.64|126.97|124.97|0
1706724300000|2024-01-31 18:05:00|127.47|125.47|126.96|124.96|127.97|125.97|126.63|124.63|0
1706724600000|2024-01-31 18:10:00|127.13|125.13|126.96|124.96|128.47|126.47|126.96|124.96|0
1706724900000|2024-01-31 18:15:00|126.8|124.8|125.96|123.96|127.13|125.13|125.63|123.63|0
1706725200000|2024-01-31 18:20:00|125.79|123.79|129.64|127.64|129.81|127.81|125.79|123.79|0
1706725500000|2024-01-31 18:25:00|129.3|127.3|128.97|126.97|129.81|127.81|128.63|126.63|0
1706725800000|2024-01-31 18:30:00|129.13|127.13|128.63|126.63|129.47|127.47|127.96|125.96|0
1706726100000|2024-01-31 18:35:00|128.29|126.29|129.97|127.97|130.14|128.14|128.29|126.29|0
1706726400000|2024-01-31 18:40:00|129.8|127.8|127.95|125.95|129.97|127.97|127.95|125.95|0
1706726700000|2024-01-31 18:45:00|127.78|125.78|126.11|124.11|127.78|125.78|125.94|123.94|0
1706727000000|2024-01-31 18:50:00|125.94|123.94|128.11|126.11|128.11|126.11|125.94|123.94|0
1706727300000|2024-01-31 18:55:00|127.94|125.94|127.53|125.53|128.11|126.11|126.53|124.53|0
1706727600000|2024-01-31 19:00:00|127.69|125.69|134.74|132.74|139.09|137.09|125.2|123.2|0
1706727900000|2024-01-31 19:05:00|134.91|132.91|134.98|132.98|136.81|134.81|130.3|128.3|0
1706728200000|2024-01-31 19:10:00|134.81|132.81|133.59|131.59|135.5|133.5|130.51|128.51|0
1706728500000|2024-01-31 19:15:00|133.94|131.94|137.23|135.23|137.58|135.58|132.73|130.73|0
1706728800000|2024-01-31 19:20:00|137.06|135.06|136.88|134.88|139.16|137.16|135.15|133.15|0
1706729100000|2024-01-31 19:25:00|137.23|135.23|135.66|133.66|137.76|135.76|134.28|132.28|0
1706729400000|2024-01-31 19:30:00|135.84|133.84|132.04|130.04|137.75|135.75|130.5|128.5|0
1706729700000|2024-01-31 19:35:00|132.55|130.55|122.99|120.99|136.7|134.7|121.18|119.18|0
1706730000000|2024-01-31 19:40:00|122|120|118.73|116.73|122.99|120.99|117.44|115.44|0
1706730300000|2024-01-31 19:45:00|118.9|116.9|123.31|121.31|124.14|122.14|116.32|114.32|0
1706730600000|2024-01-31 19:50:00|123.81|121.81|128.15|126.15|132.59|130.59|123.31|121.31|0
1706730900000|2024-01-31 19:55:00|128.83|126.83|132.93|130.93|134.13|132.13|126.3|124.3|0
1706731200000|2024-01-31 20:00:00|133.1|131.1|146.9|144.9|148.35|146.35|132.75|130.75|0
1706731500000|2024-01-31 20:05:00|145.99|143.99|145.47|143.47|153.31|151.31|145.47|143.47|0
1706731800000|2024-01-31 20:10:00|145.65|143.65|145.11|143.11|148.54|146.54|142.79|140.79|0
1706732100000|2024-01-31 20:15:00|146.37|144.37|149.09|147.09|149.45|147.45|143.14|141.14|0
1706732400000|2024-01-31 20:20:00|149.45|147.45|143.85|141.85|150|148|141.19|139.19|0
1706732700000|2024-01-31 20:25:00|146.01|144.01|146.18|144.18|147.63|145.63|143.32|141.32|0
1706733000000|2024-01-31 20:30:00|146.72|144.72|152.56|150.56|152.92|150.92|145.64|143.64|0
1706733300000|2024-01-31 20:35:00|152.19|150.19|151.63|149.63|154.96|152.96|151.63|149.63|0
1706733600000|2024-01-31 20:40:00|152.18|150.18|154.4|152.4|154.58|152.58|151.08|149.08|0
1706733900000|2024-01-31 20:45:00|154.58|152.58|154.02|152.02|154.95|152.95|152.18|150.18|0
1706734200000|2024-01-31 20:50:00|154.76|152.76|154.94|152.94|158.47|156.47|154.21|152.21|0
1706734500000|2024-01-31 20:55:00|154.75|152.75|158.46|156.46|158.65|156.65|151.45|149.45|0
1706734800000|2024-01-31 21:00:00|158.84|156.84|155.67|153.67|161.65|159.65|155.67|153.67|0
1706735100000|2024-01-31 21:05:00|155.49|153.49|158.09|156.09|158.65|156.65|154.38|152.38|0
1706735400000|2024-01-31 21:10:00|157.9|155.9|157.34|155.34|158.09|156.09|156.6|154.6|0
1706735700000|2024-01-31 21:15:00|157.35|155.15|157.44|155.24|157.81|155.61|156.88|154.68|0
1706736000000|2024-01-31 21:20:00|157.62|155.42|158.55|156.35|158.74|156.54|157.44|155.24|0
1706736300000|2024-01-31 21:25:00|158.74|156.54|159.3|157.1|159.49|157.29|158.55|156.35|0
1706736600000|2024-01-31 21:30:00|159.49|157.29|158.92|156.72|159.49|157.29|158.92|156.72|0
1706736900000|2024-01-31 21:35:00|158.73|156.53|158.17|155.97|158.73|156.53|157.43|155.23|0
1706737200000|2024-01-31 21:40:00|158.36|156.16|159.2|157|159.29|157.09|158.36|156.16|0
1706737500000|2024-01-31 21:45:00|159.29|157.09|158.54|156.34|159.29|157.09|158.35|156.15|0
1706737800000|2024-01-31 21:50:00|158.35|156.15|157.98|155.78|158.35|156.15|157.79|155.59|0
1706738100000|2024-01-31 21:55:00|158.08|155.88|157.51|155.31|158.08|155.88|157.23|155.03|0
1706738400000|2024-01-31 22:00:00|157.57|155.37|157.43|155.23|157.68|155.48|157.27|155.07|0
1706738700000|2024-01-31 22:05:00|157.35|155.15|157.67|155.47|157.76|155.56|157.32|155.12|0
1706739000000|2024-01-31 22:10:00|157.41|155.21|157.46|155.26|157.81|155.61|157.35|155.15|0
1706739300000|2024-01-31 22:15:00|157.57|155.37|157.21|155.01|157.57|155.37|157.21|155.01|0
1706739600000|2024-01-31 22:20:00|157.16|154.96|157.53|155.33|157.53|155.33|157.15|154.95|0
1706739900000|2024-01-31 22:25:00|157.45|155.25|157.91|155.71|158.13|155.93|157.45|155.25|0
1706740200000|2024-01-31 22:30:00|158.08|155.88|158.05|155.85|158.41|156.21|157.91|155.71|0
1706740500000|2024-01-31 22:35:00|158.02|155.82|157.74|155.54|158.02|155.82|157.5|155.3|0
1706740800000|2024-01-31 22:40:00|157.36|155.16|157.47|155.27|157.74|155.54|157.25|155.05|0
1706741100000|2024-01-31 22:45:00|157.14|154.94|157.36|155.16|157.47|155.27|157.03|154.83|0
1706741400000|2024-01-31 22:50:00|157.03|154.83|157.14|154.94|157.41|155.21|156.92|154.72|0
1706741700000|2024-01-31 22:55:00|157.27|155.07|157.02|154.82|157.46|155.26|156.48|154.28|0
1706742000000|2024-01-31 23:00:00|155.07|152.87|156.09|153.89|157.02|154.82|154.52|152.32|0
1706742300000|2024-01-31 23:05:00|156.27|154.07|156.64|154.44|157.01|154.81|156|153.8|0
1706742600000|2024-01-31 23:10:00|156.46|154.26|155.16|152.96|156.46|154.26|154.97|152.77|0
1706742900000|2024-01-31 23:15:00|154.97|152.77|154.23|152.03|155.16|152.96|153.68|151.48|0
1706743200000|2024-01-31 23:20:00|154.42|152.22|154.78|152.58|155.34|153.14|154.23|152.03|0
1706743500000|2024-01-31 23:25:00|154.69|152.49|153.67|151.47|154.78|152.58|153.67|151.47|0
1706743800000|2024-01-31 23:30:00|153.86|151.66|154.59|152.39|154.59|152.39|153.67|151.47|0
1706744100000|2024-01-31 23:35:00|154.22|152.02|154.04|151.84|154.22|152.02|153.67|151.47|0
1706744400000|2024-01-31 23:40:00|154.22|152.02|154.22|152.02|154.4|152.2|154.22|152.02|0
1706744700000|2024-01-31 23:45:00|154.03|151.83|153.85|151.65|154.59|152.39|153.67|151.47|0
1706745000000|2024-01-31 23:50:00|153.66|151.46|153.66|151.46|153.85|151.65|153.29|151.09|0
1706745300000|2024-01-31 23:55:00|153.48|151.28|153.84|151.64|154.21|152.01|153.48|151.28|0
1706745600000|2024-02-01 00:00:00|153.66|151.46|153.47|151.27|153.66|151.46|153.11|150.91|0
1706745900000|2024-02-01 00:05:00|153.57|151.37|153.47|151.27|154.02|151.82|153.47|151.27|0
1706746200000|2024-02-01 00:10:00|153.65|151.45|152.37|150.17|153.65|151.45|152.37|150.17|0
1706746500000|2024-02-01 00:15:00|152.55|150.35|152.36|150.16|152.92|150.72|152.36|150.16|0
1706746800000|2024-02-01 00:20:00|152.18|149.98|151.81|149.61|152.18|149.98|151.81|149.61|0
1706747100000|2024-02-01 00:25:00|151.63|149.43|150.53|148.33|151.81|149.61|150.53|148.33|0
1706747400000|2024-02-01 00:30:00|150.35|148.15|149.8|147.6|150.35|148.15|149.44|147.24|0
1706747700000|2024-02-01 00:35:00|149.98|147.78|149.98|147.78|150.17|147.97|149.44|147.24|0
1706748000000|2024-02-01 00:40:00|149.8|147.6|149.98|147.78|150.34|148.14|149.44|147.24|0
1706748300000|2024-02-01 00:45:00|150.16|147.96|151.07|148.87|151.07|148.87|149.62|147.42|0
1706748600000|2024-02-01 00:50:00|150.89|148.69|151.8|149.6|151.8|149.6|150.89|148.69|0
1706748900000|2024-02-01 00:55:00|151.71|149.51|151.8|149.6|151.98|149.78|151.61|149.41|0
1706749200000|2024-02-01 01:00:00|151.79|149.59|150.7|148.5|151.79|149.59|150.7|148.5|0
1706749500000|2024-02-01 01:05:00|150.52|148.32|152.52|150.32|152.52|150.32|150.52|148.32|0
1706749800000|2024-02-01 01:10:00|152.34|150.14|151.7|149.5|152.52|150.32|151.61|149.41|0
1706750100000|2024-02-01 01:15:00|151.61|149.41|152.33|150.13|152.7|150.5|151.42|149.22|0
1706750400000|2024-02-01 01:20:00|152.52|150.32|151.6|149.4|152.52|150.32|151.05|148.85|0
1706750700000|2024-02-01 01:25:00|151.42|149.22|150.67|148.47|151.42|149.22|149.94|147.74|0
1706751000000|2024-02-01 01:30:00|150.57|148.57|150.02|148.02|151.13|149.13|150.02|148.02|0
1706751300000|2024-02-01 01:35:00|149.84|147.84|150.2|148.2|150.57|148.57|149.84|147.84|0
1706751600000|2024-02-01 01:40:00|150.39|148.39|150.2|148.2|150.39|148.39|149.83|147.83|0
1706751900000|2024-02-01 01:45:00|150.38|148.38|149.65|147.65|150.38|148.38|149.65|147.65|0
1706752200000|2024-02-01 01:50:00|149.83|147.83|150.38|148.38|150.75|148.75|149.83|147.83|0
1706752500000|2024-02-01 01:55:00|150.19|148.19|149.46|147.46|150.19|148.19|149.28|147.28|0
1706752800000|2024-02-01 02:00:00|149.55|147.55|149.64|147.64|149.82|147.82|149.27|147.27|0
1706753100000|2024-02-01 02:05:00|149.46|147.46|148.54|146.54|149.46|147.46|148.54|146.54|0
1706753400000|2024-02-01 02:10:00|148.36|146.36|147.44|145.44|148.36|146.36|147.08|145.08|0
1706753700000|2024-02-01 02:15:00|147.26|145.26|147.8|145.8|147.99|145.99|147.08|145.08|0
1706754000000|2024-02-01 02:20:00|147.99|145.99|147.8|145.8|148.17|146.17|147.62|145.62|0
1706754300000|2024-02-01 02:25:00|147.98|145.98|146.71|144.71|147.98|145.98|146.71|144.71|0
1706754600000|2024-02-01 02:30:00|146.89|144.89|145.8|143.8|146.89|144.89|145.8|143.8|0
1706754900000|2024-02-01 02:35:00|145.98|143.98|146.34|144.34|146.7|144.7|145.98|143.98|0
1706755200000|2024-02-01 02:40:00|146.52|144.52|146.34|144.34|146.52|144.52|145.79|143.79|0
1706755500000|2024-02-01 02:45:00|146.52|144.52|146.7|144.7|146.7|144.7|146.34|144.34|0
1706755800000|2024-02-01 02:50:00|146.52|144.52|146.88|144.88|147.06|145.06|146.52|144.52|0
1706756100000|2024-02-01 02:55:00|146.69|144.69|146.87|144.87|147.06|145.06|146.69|144.69|0
1706756400000|2024-02-01 03:00:00|146.69|144.69|146.87|144.87|146.87|144.87|146.51|144.51|0
1706756700000|2024-02-01 03:05:00|147.05|145.05|147.23|145.23|147.23|145.23|146.87|144.87|0
1706757000000|2024-02-01 03:10:00|147.05|145.05|147.05|145.05|147.23|145.23|146.87|144.87|0
1706757300000|2024-02-01 03:15:00|147.23|145.23|147.59|145.59|147.96|145.96|147.05|145.05|0
1706757600000|2024-02-01 03:20:00|147.77|145.77|147.95|145.95|148.14|146.14|147.41|145.41|0
1706757900000|2024-02-01 03:25:00|148.14|146.14|147.95|145.95|148.68|146.68|147.95|145.95|0
1706758200000|2024-02-01 03:30:00|148.13|146.13|148.68|146.68|148.68|146.68|147.95|145.95|0
1706758500000|2024-02-01 03:35:00|148.5|146.5|149.96|147.96|150.33|148.33|148.5|146.5|0
1706758800000|2024-02-01 03:40:00|149.78|147.78|149.41|147.41|149.96|147.96|149.04|147.04|0
1706759100000|2024-02-01 03:45:00|149.22|147.22|148.49|146.49|149.22|147.22|148.49|146.49|0
1706759400000|2024-02-01 03:50:00|148.31|146.31|148.49|146.49|148.67|146.67|148.31|146.31|0
1706759700000|2024-02-01 03:55:00|148.3|146.3|148.12|146.12|148.3|146.3|147.94|145.94|0
1706760000000|2024-02-01 04:00:00|147.94|145.94|147.93|145.93|148.03|146.03|147.75|145.75|0
1706760300000|2024-02-01 04:05:00|147.75|145.75|147.02|145.02|147.85|145.85|147.02|145.02|0
1706760600000|2024-02-01 04:10:00|146.84|144.84|146.47|144.47|146.84|144.84|146.47|144.47|0
1706760900000|2024-02-01 04:15:00|146.66|144.66|146.29|144.29|146.84|144.84|146.29|144.29|0
1706761200000|2024-02-01 04:20:00|146.47|144.47|146.47|144.47|146.75|144.75|146.29|144.29|0
1706761500000|2024-02-01 04:25:00|146.29|144.29|146.47|144.47|146.47|144.47|146.29|144.29|0
1706761800000|2024-02-01 04:30:00|146.65|144.65|147.37|145.37|147.56|145.56|146.65|144.65|0
1706762100000|2024-02-01 04:35:00|147.29|145.29|147.19|145.19|147.56|145.56|147.19|145.19|0
1706762400000|2024-02-01 04:40:00|147.01|145.01|147.19|145.19|147.19|145.19|147.01|145.01|0
1706762700000|2024-02-01 04:45:00|147.37|145.37|147.55|145.55|147.73|145.73|147.37|145.37|0
1706763000000|2024-02-01 04:50:00|147.37|145.37|146.64|144.64|147.37|145.37|146.64|144.64|0
1706763300000|2024-02-01 04:55:00|146.45|144.45|146.82|144.82|147|145|146.45|144.45|0
1706763600000|2024-02-01 05:00:00|147|145|147.91|145.91|148.27|146.27|147|145|0
1706763900000|2024-02-01 05:05:00|147.72|145.72|148.27|146.27|148.36|146.36|147.54|145.54|0
1706764200000|2024-02-01 05:10:00|148.09|146.09|147.72|145.72|148.63|146.63|147.72|145.72|0
1706764500000|2024-02-01 05:15:00|147.63|145.63|147.35|145.35|147.9|145.9|147.17|145.17|0
1706764800000|2024-02-01 05:20:00|147.45|145.45|147.71|145.71|148.08|146.08|147.45|145.45|0
1706765100000|2024-02-01 05:25:00|148.08|146.08|148.44|146.44|148.62|146.62|147.9|145.9|0
1706765400000|2024-02-01 05:30:00|148.81|146.81|148.62|146.62|148.81|146.81|148.08|146.08|0
1706765700000|2024-02-01 05:35:00|148.8|146.8|149.17|147.17|149.35|147.35|148.72|146.72|0
1706766000000|2024-02-01 05:40:00|148.99|146.99|149.17|147.17|149.35|147.35|148.8|146.8|0
1706766300000|2024-02-01 05:45:00|149.26|147.26|149.16|147.16|149.72|147.72|148.8|146.8|0
1706766600000|2024-02-01 05:50:00|148.98|146.98|149.53|147.53|149.53|147.53|148.98|146.98|0
1706766900000|2024-02-01 05:55:00|149.71|147.71|150.26|148.26|150.26|148.26|149.53|147.53|0
1706767200000|2024-02-01 06:00:00|150.08|148.08|149.89|147.89|150.26|148.26|149.71|147.71|0
1706767500000|2024-02-01 06:05:00|150.07|148.07|149.89|147.89|150.26|148.26|149.71|147.71|0
1706767800000|2024-02-01 06:10:00|149.7|147.7|149.7|147.7|150.07|148.07|149.43|147.43|0
1706768100000|2024-02-01 06:15:00|149.8|147.8|150.43|148.43|150.44|148.44|149.52|147.52|0
1706768400000|2024-02-01 06:20:00|150.62|148.62|150.98|148.98|151.17|149.17|150.62|148.62|0
1706768700000|2024-02-01 06:25:00|151.17|149.17|151.54|149.54|151.72|149.72|150.98|148.98|0
1706769000000|2024-02-01 06:30:00|151.72|149.72|151.9|149.9|152.09|150.09|151.53|149.53|0
1706769300000|2024-02-01 06:35:00|151.72|149.72|152.46|150.46|152.46|150.46|151.72|149.72|0
1706769600000|2024-02-01 06:40:00|152.27|150.27|150.24|148.24|152.27|150.27|150.06|148.06|0
1706769900000|2024-02-01 06:45:00|150.33|148.33|151.53|149.53|151.71|149.71|150.24|148.24|0
1706770200000|2024-02-01 06:50:00|151.71|149.71|152.63|150.63|152.63|150.63|151.53|149.53|0
1706770500000|2024-02-01 06:55:00|152.82|150.82|153.75|151.75|154.12|152.12|152.63|150.63|0
1706770800000|2024-02-01 07:00:00|153.56|151.56|153.05|151.05|154.12|152.12|152.78|150.78|0
1706771100000|2024-02-01 07:05:00|153.24|151.24|153.79|151.79|154.35|152.35|152.68|150.68|0
1706771400000|2024-02-01 07:10:00|153.98|151.98|153.33|151.33|153.98|151.98|152.68|150.68|0
1706771700000|2024-02-01 07:15:00|153.23|151.23|151.93|149.93|153.23|151.23|151.75|149.75|0
1706772000000|2024-02-01 07:20:00|151.75|149.75|153.04|151.04|153.23|151.23|151.75|149.75|0
1706772300000|2024-02-01 07:25:00|152.86|150.86|152.85|150.85|153.41|151.41|152.67|150.67|0
1706772600000|2024-02-01 07:30:00|153.04|151.04|151.74|149.74|153.32|151.32|151.74|149.74|0
1706772900000|2024-02-01 07:35:00|151.83|149.83|150.63|148.63|151.92|149.92|150.63|148.63|0
1706773200000|2024-02-01 07:40:00|150.44|148.44|149.52|147.52|151|149|149.15|147.15|0
1706773500000|2024-02-01 07:45:00|149.7|147.7|150.07|148.07|150.99|148.99|149.52|147.52|0
1706773800000|2024-02-01 07:50:00|150.17|148.17|149.52|147.52|150.44|148.44|149.52|147.52|0
1706774100000|2024-02-01 07:55:00|149.33|147.33|148.78|146.78|149.33|147.33|148.41|146.41|0
1706774400000|2024-02-01 08:00:00|149.33|147.33|148.41|146.41|149.33|147.33|147.86|145.86|0
1706774700000|2024-02-01 08:05:00|148.23|146.23|149.24|147.24|150.06|148.06|148.04|146.04|0
1706775000000|2024-02-01 08:10:00|149.14|147.14|148.22|146.22|149.69|147.69|148.22|146.22|0
1706775300000|2024-02-01 08:15:00|148.04|146.04|147.67|145.67|149.32|147.32|147.49|145.49|0
1706775600000|2024-02-01 08:20:00|147.85|145.85|146.58|144.58|147.85|145.85|146.4|144.4|0
1706775900000|2024-02-01 08:25:00|146.67|144.67|146.03|144.03|146.94|144.94|145.85|143.85|0
1706776200000|2024-02-01 08:30:00|146.21|144.21|146.94|144.94|147.4|145.4|146.21|144.21|0
1706776500000|2024-02-01 08:35:00|147.13|145.13|146.58|144.58|148.12|146.12|146.48|144.48|0
1706776800000|2024-02-01 08:40:00|146.48|144.48|146.66|144.66|147.58|145.58|146.12|144.12|0
1706777100000|2024-02-01 08:45:00|146.48|144.48|147.02|145.02|147.3|145.3|146.12|144.12|0
1706777400000|2024-02-01 08:50:00|146.84|144.84|146.65|144.65|147.02|145.02|145.92|143.92|0
1706777700000|2024-02-01 08:55:00|146.83|144.83|146.1|144.1|147.19|145.19|146.1|144.1|0
1706778000000|2024-02-01 09:00:00|145.92|143.92|147.19|145.19|147.19|145.19|145.55|143.55|0
1706778300000|2024-02-01 09:05:00|147.37|145.37|147.74|145.74|147.92|145.92|146.46|144.46|0
1706778600000|2024-02-01 09:10:00|147.55|145.55|146.27|144.27|147.55|145.55|145.73|143.73|0
1706778900000|2024-02-01 09:15:00|146.46|144.46|145.72|143.72|146.46|144.46|144.64|142.64|0
1706779200000|2024-02-01 09:20:00|145.91|143.91|145.9|143.9|146.27|144.27|145.54|143.54|0
1706779500000|2024-02-01 09:25:00|145.82|143.82|146.08|144.08|146.27|144.27|145.54|143.54|0
1706779800000|2024-02-01 09:30:00|145.9|143.9|145.9|143.9|145.9|143.9|144.81|142.81|0
1706780100000|2024-02-01 09:35:00|146.08|144.08|146.08|144.08|146.63|144.63|145.9|143.9|0
1706780400000|2024-02-01 09:40:00|146.26|144.26|146.62|144.62|146.99|144.99|145.71|143.71|0
1706780700000|2024-02-01 09:45:00|146.44|144.44|144.98|142.98|146.62|144.62|144.98|142.98|0
1706781000000|2024-02-01 09:50:00|144.8|142.8|144.98|142.98|145.35|143.35|144.8|142.8|0
1706781300000|2024-02-01 09:55:00|144.8|142.8|145.52|143.52|145.89|143.89|144.8|142.8|0
1706781600000|2024-02-01 10:00:00|145.7|143.7|145.16|143.16|146.07|144.07|144.98|142.98|0
1706781900000|2024-02-01 10:05:00|145.25|143.25|145.52|143.52|145.52|143.52|144.98|142.98|0
1706782200000|2024-02-01 10:10:00|145.34|143.34|144.25|142.25|145.34|143.34|144.25|142.25|0
1706782500000|2024-02-01 10:15:00|144.43|142.43|144.79|142.79|144.97|142.97|144.25|142.25|0
1706782800000|2024-02-01 10:20:00|144.61|142.61|143.7|141.7|144.61|142.61|143.7|141.7|0
1706783100000|2024-02-01 10:25:00|143.88|141.88|144.24|142.24|144.24|142.24|143.88|141.88|0
1706783400000|2024-02-01 10:30:00|144.06|142.06|143.87|141.87|144.6|142.6|143.87|141.87|0
1706783700000|2024-02-01 10:35:00|144.06|142.06|143.69|141.69|144.06|142.06|143.69|141.69|0
1706784000000|2024-02-01 10:40:00|143.87|141.87|143.69|141.69|144.05|142.05|143.51|141.51|0
1706784300000|2024-02-01 10:45:00|143.87|141.87|143.69|141.69|143.87|141.87|143.33|141.33|0
1706784600000|2024-02-01 10:50:00|143.87|141.87|143.32|141.32|143.87|141.87|143.32|141.32|0
1706784900000|2024-02-01 10:55:00|143.14|141.14|143.14|141.14|143.5|141.5|143.14|141.14|0
1706785200000|2024-02-01 11:00:00|143.23|141.23|143.5|141.5|143.68|141.68|142.96|140.96|0
1706785500000|2024-02-01 11:05:00|143.32|141.32|144.22|142.22|144.22|142.22|143.32|141.32|0
1706785800000|2024-02-01 11:10:00|144.4|142.4|144.58|142.58|144.58|142.58|144.04|142.04|0
1706786100000|2024-02-01 11:15:00|144.76|142.76|144.21|142.21|144.76|142.76|144.03|142.03|0
1706786400000|2024-02-01 11:20:00|144.03|142.03|144.57|142.57|144.58|142.58|144.03|142.03|0
1706786700000|2024-02-01 11:25:00|144.76|142.76|144.39|142.39|144.76|142.76|144.39|142.39|0
1706787000000|2024-02-01 11:30:00|144.57|142.57|144.39|142.39|144.75|142.75|144.21|142.21|0
1706787300000|2024-02-01 11:35:00|144.57|142.57|143.84|141.84|144.57|142.57|143.66|141.66|0
1706787600000|2024-02-01 11:40:00|143.66|141.66|143.66|141.66|144.2|142.2|143.66|141.66|0
1706787900000|2024-02-01 11:45:00|143.84|141.84|144.02|142.02|144.38|142.38|143.66|141.66|0
1706788200000|2024-02-01 11:50:00|143.93|141.93|144.02|142.02|144.74|142.74|143.66|141.66|0
1706788500000|2024-02-01 11:55:00|143.84|141.84|142.75|140.75|143.84|141.84|142.75|140.75|0
1706788800000|2024-02-01 12:00:00|142.93|140.93|143.11|141.11|143.83|141.83|142.57|140.57|0
1706789100000|2024-02-01 12:05:00|142.93|140.93|141.31|139.31|143.02|141.02|140.77|138.77|0
1706789400000|2024-02-01 12:10:00|141.49|139.49|142.2|140.2|142.56|140.56|141.49|139.49|0
1706789700000|2024-02-01 12:15:00|142.02|140.02|141.12|139.12|142.38|140.38|140.77|138.77|0
1706790000000|2024-02-01 12:20:00|141.04|139.04|140.94|138.94|141.3|139.3|140.59|138.59|0
1706790300000|2024-02-01 12:25:00|141.04|139.04|140.94|138.94|141.66|139.66|140.58|138.58|0
1706790600000|2024-02-01 12:30:00|140.76|138.76|140.4|138.4|140.94|138.94|140.4|138.4|0
1706790900000|2024-02-01 12:35:00|140.58|138.58|140.4|138.4|140.94|138.94|140.4|138.4|0
1706791200000|2024-02-01 12:40:00|140.04|138.04|138.44|136.44|140.04|138.04|138.44|136.44|0
1706791500000|2024-02-01 12:45:00|138.62|136.62|139.5|137.5|139.5|137.5|138.08|136.08|0
1706791800000|2024-02-01 12:50:00|139.32|137.32|138.97|136.97|140.04|138.04|138.61|136.61|0
1706792100000|2024-02-01 12:55:00|139.14|137.14|139.67|137.67|140.39|138.39|138.43|136.43|0
1706792400000|2024-02-01 13:00:00|140.21|138.21|141.28|139.28|141.46|139.46|139.67|137.67|0
1706792700000|2024-02-01 13:05:00|141.1|139.1|142.5|140.5|142.54|140.54|140.92|138.92|0
1706793000000|2024-02-01 13:10:00|142.68|140.68|144.66|142.66|145.02|143.02|142.32|140.32|0
1706793300000|2024-02-01 13:15:00|145.02|143.02|146.48|144.48|146.84|144.84|144.84|142.84|0
1706793600000|2024-02-01 13:20:00|146.66|144.66|147.2|145.2|147.39|145.39|145.75|143.75|0
1706793900000|2024-02-01 13:25:00|147.39|145.39|145.47|143.47|147.39|145.39|144.65|142.65|0
1706794200000|2024-02-01 13:30:00|144.57|142.57|145.74|143.74|147.38|145.38|142.58|140.58|0
1706794500000|2024-02-01 13:35:00|145.92|143.92|141.94|139.94|145.92|143.92|141.59|139.59|0
1706794800000|2024-02-01 13:40:00|141.76|139.76|143.56|141.56|143.92|141.92|141.05|139.05|0
1706795100000|2024-02-01 13:45:00|143.38|141.38|142.3|140.3|143.38|141.38|140.86|138.86|0
1706795400000|2024-02-01 13:50:00|142.12|140.12|142.12|140.12|143.02|141.02|141.58|139.58|0
1706795700000|2024-02-01 13:55:00|142.29|140.29|142.83|140.83|142.83|140.83|141.22|139.22|0
1706796000000|2024-02-01 14:00:00|142.65|140.65|145|143|145|143|140.86|138.86|0
1706796300000|2024-02-01 14:05:00|145.18|143.18|144.63|142.63|146.63|144.63|144.45|142.45|0
1706796600000|2024-02-01 14:10:00|144.45|142.45|144.45|142.45|146.09|144.09|143.73|141.73|0
1706796900000|2024-02-01 14:15:00|144.27|142.27|145.17|143.17|145.17|143.17|143.91|141.91|0
1706797200000|2024-02-01 14:20:00|144.99|142.99|146.26|144.26|146.26|144.26|144.63|142.63|0
1706797500000|2024-02-01 14:25:00|145.9|143.9|147.35|145.35|148.64|146.64|144.26|142.26|0
1706797800000|2024-02-01 14:30:00|146.99|144.99|140.84|138.84|146.99|144.99|140.48|138.48|0
1706798100000|2024-02-01 14:35:00|140.48|138.48|142.45|140.45|143.35|141.35|139.95|137.95|0
1706798400000|2024-02-01 14:40:00|142.27|140.27|140.12|138.12|143.17|141.17|139.94|137.94|0
1706798700000|2024-02-01 14:45:00|140.66|138.66|143.71|141.71|144.43|142.43|139.59|137.59|0
1706799000000|2024-02-01 14:50:00|143.89|141.89|143.35|141.35|144.07|142.07|141.55|139.55|0
1706799300000|2024-02-01 14:55:00|143.53|141.53|144.79|142.79|146.61|144.61|143.53|141.53|0
1706799600000|2024-02-01 15:00:00|144.25|142.25|142.8|140.8|149.91|147.91|142.8|140.8|0
1706799900000|2024-02-01 15:05:00|142.26|140.26|137.62|135.62|144.06|142.06|137.45|135.45|0
1706800200000|2024-02-01 15:10:00|137.45|135.45|139.18|137.18|140.79|138.79|137.27|135.27|0
1706800500000|2024-02-01 15:15:00|139.01|137.01|139.89|137.89|140.07|138.07|137.59|135.59|0
1706800800000|2024-02-01 15:20:00|139.71|137.71|142.03|140.03|144.56|142.56|139.71|137.71|0
1706801100000|2024-02-01 15:25:00|141.85|139.85|136|134|142.39|140.39|136|134|0
1706801400000|2024-02-01 15:30:00|136.17|134.17|137.4|135.4|138.46|136.46|136|134|0
1706801700000|2024-02-01 15:35:00|137.23|135.23|137.39|135.39|138.28|136.28|136.68|134.68|0
1706802000000|2024-02-01 15:40:00|137.21|135.21|139.16|137.16|140.05|138.05|137.21|135.21|0
1706802300000|2024-02-01 15:45:00|139.52|137.52|140.95|138.95|140.95|138.95|138.27|136.27|0
1706802600000|2024-02-01 15:50:00|141.12|139.12|148.72|146.72|148.72|146.72|141.12|139.12|0
1706802900000|2024-02-01 15:55:00|148.35|146.35|151.48|149.48|151.48|149.48|147.8|145.8|0
1706803200000|2024-02-01 16:00:00|151.3|149.3|152.05|150.05|152.41|150.41|149.85|147.85|0
1706803500000|2024-02-01 16:05:00|151.86|149.86|151.31|149.31|152.23|150.23|148.93|146.93|0
1706803800000|2024-02-01 16:10:00|150.94|148.94|152.41|150.41|154.63|152.63|150.03|148.03|0
1706804100000|2024-02-01 16:15:00|152.23|150.23|151.49|149.49|152.23|150.23|149.66|147.66|0
1706804400000|2024-02-01 16:20:00|151.3|149.3|148.74|146.74|152.04|150.04|148.38|146.38|0
1706804700000|2024-02-01 16:25:00|148.93|146.93|148.71|146.71|150.57|148.57|147.84|145.84|0
1706805000000|2024-02-01 16:30:00|148.34|146.34|143.13|141.13|148.52|146.52|142.77|140.77|0
1706805300000|2024-02-01 16:35:00|143.31|141.31|142.05|140.05|144.93|142.93|142.05|140.05|0
1706805600000|2024-02-01 16:40:00|141.87|139.87|141.51|139.51|142.4|140.4|140.61|138.61|0
1706805900000|2024-02-01 16:45:00|141.15|139.15|141.32|139.32|142.58|140.58|140.43|138.43|0
1706806200000|2024-02-01 16:50:00|141.15|139.15|139.54|137.54|141.15|139.15|138.83|136.83|0
1706806500000|2024-02-01 16:55:00|139.72|137.72|139.71|137.71|140.61|138.61|139.18|137.18|0
1706806800000|2024-02-01 17:00:00|139.54|137.54|134.08|132.08|139.71|137.71|132.52|130.52|0
1706807100000|2024-02-01 17:05:00|133.91|131.91|129.93|127.93|133.91|131.91|129.25|127.25|0
1706807400000|2024-02-01 17:10:00|129.76|127.76|131.82|129.82|132.51|130.51|128.57|126.57|0
1706807700000|2024-02-01 17:15:00|131.65|129.65|133.2|131.2|133.2|131.2|131.3|129.3|0
1706808000000|2024-02-01 17:20:00|133.03|131.03|132.34|130.34|134.25|132.25|132.34|130.34|0
1706808300000|2024-02-01 17:25:00|132.16|130.16|133.89|131.89|134.59|132.59|132.16|130.16|0
1706808600000|2024-02-01 17:30:00|134.07|132.07|133.72|131.72|134.76|132.76|133.02|131.02|0
1706808900000|2024-02-01 17:35:00|133.89|131.89|133.37|131.37|134.24|132.24|132.67|130.67|0
1706809200000|2024-02-01 17:40:00|133.19|131.19|132.67|130.67|134.23|132.23|132.15|130.15|0
1706809500000|2024-02-01 17:45:00|132.84|130.84|127.63|125.63|133.02|131.02|127.46|125.46|0
1706809800000|2024-02-01 17:50:00|127.46|125.46|123.07|121.07|127.46|125.46|123.07|121.07|0
1706810100000|2024-02-01 17:55:00|123.24|121.24|126.94|124.94|128.82|126.82|121.41|119.41|0
1706810400000|2024-02-01 18:00:00|127.11|125.11|133.14|131.14|133.14|131.14|126.43|124.43|0
1706810700000|2024-02-01 18:05:00|133.31|131.31|134.25|132.25|135.48|133.48|132.96|130.96|0
1706811000000|2024-02-01 18:10:00|134.43|132.43|129.41|127.41|134.43|132.43|129.24|127.24|0
1706811300000|2024-02-01 18:15:00|129.59|127.59|129.24|127.24|131.13|129.13|128.73|126.73|0
1706811600000|2024-02-01 18:20:00|129.41|127.41|130.27|128.27|131.47|129.47|128.9|126.9|0
1706811900000|2024-02-01 18:25:00|130.09|128.09|130.09|128.09|130.95|128.95|128.73|126.73|0
1706812200000|2024-02-01 18:30:00|130.26|128.26|127.7|125.7|130.44|128.44|126.18|124.18|0
1706812500000|2024-02-01 18:35:00|127.53|125.53|133.02|131.02|134.24|132.24|126.85|124.85|0
1706812800000|2024-02-01 18:40:00|132.85|130.85|131.98|129.98|133.54|131.54|131.29|129.29|0
1706813100000|2024-02-01 18:45:00|131.9|129.9|128.71|126.71|131.9|129.9|128.2|126.2|0
1706813400000|2024-02-01 18:50:00|128.54|126.54|128.88|126.88|129.39|127.39|127.52|125.52|0
1706813700000|2024-02-01 18:55:00|128.71|126.71|128.54|126.54|129.39|127.39|127.01|125.01|0
1706814000000|2024-02-01 19:00:00|128.03|126.03|126.5|124.5|128.54|126.54|126.5|124.5|0
1706814300000|2024-02-01 19:05:00|126.84|124.84|124.47|122.47|126.84|124.84|124.31|122.31|0
1706814600000|2024-02-01 19:10:00|124.31|122.31|128.19|126.19|128.36|126.36|123.64|121.64|0
1706814900000|2024-02-01 19:15:00|128.36|126.36|125.98|123.98|128.87|126.87|125.81|123.81|0
1706815200000|2024-02-01 19:20:00|125.81|123.81|125.11|123.11|126.83|124.83|124.6|122.6|0
1706815500000|2024-02-01 19:25:00|125.45|123.45|125.96|123.96|126.47|124.47|124.6|122.6|0
1706815800000|2024-02-01 19:30:00|125.62|123.62|128.18|126.18|128.18|126.18|125.28|123.28|0
1706816100000|2024-02-01 19:35:00|128.01|126.01|124.76|122.76|128.01|126.01|124.09|122.09|0
1706816400000|2024-02-01 19:40:00|124.59|122.59|123.24|121.24|124.76|122.76|122.9|120.9|0
1706816700000|2024-02-01 19:45:00|123.07|121.07|120.39|118.39|123.24|121.24|118.57|116.57|0
1706817000000|2024-02-01 19:50:00|120.06|118.06|120.89|118.89|120.89|118.89|119.4|117.4|0
1706817300000|2024-02-01 19:55:00|120.72|118.72|118.57|116.57|120.72|118.72|118.4|116.4|0
1706817600000|2024-02-01 20:00:00|118.24|116.24|116.27|114.27|119.23|117.23|116.27|114.27|0
1706817900000|2024-02-01 20:05:00|116.43|114.43|118.07|116.07|118.73|116.73|115.62|113.62|0
1706818200000|2024-02-01 20:10:00|117.9|115.9|118.39|116.39|120.55|118.55|117.9|115.9|0
1706818500000|2024-02-01 20:15:00|118.23|116.23|117.73|115.73|118.56|116.56|117.08|115.08|0
1706818800000|2024-02-01 20:20:00|117.57|115.57|118.22|116.22|118.72|116.72|117.57|115.57|0
1706819100000|2024-02-01 20:25:00|118.06|116.06|117.56|115.56|118.39|116.39|117.24|115.24|0
1706819400000|2024-02-01 20:30:00|117.4|115.4|116.91|114.91|117.89|115.89|116.42|114.42|0
1706819700000|2024-02-01 20:35:00|116.74|114.74|116.09|114.09|117.56|115.56|115.93|113.93|0
1706820000000|2024-02-01 20:40:00|115.92|113.92|117.06|115.06|117.07|115.07|114.95|112.95|0
1706820300000|2024-02-01 20:45:00|117.23|115.23|119.53|117.53|119.53|117.53|116.25|114.25|0
1706820600000|2024-02-01 20:50:00|119.04|117.04|119.36|117.36|121.36|119.36|118.87|116.87|0
1706820900000|2024-02-01 20:55:00|119.03|117.03|114.45|112.45|119.03|117.03|114.29|112.29|0
1706821200000|2024-02-01 21:00:00|114.78|112.78|113.48|111.48|116.08|114.08|111.72|109.72|0
1706821500000|2024-02-01 21:05:00|107.62|105.62|109.53|107.53|111.09|109.09|106.92|104.92|0
1706821800000|2024-02-01 21:10:00|109.68|107.68|105.97|103.97|109.68|107.68|105.21|103.21|0
1706822100000|2024-02-01 21:15:00|105|102.8|105.15|102.95|105.61|103.41|103.19|100.99|0
1706822400000|2024-02-01 21:20:00|105.08|102.88|104.39|102.19|106.45|104.25|103.63|101.43|0
1706822700000|2024-02-01 21:25:00|104.32|102.12|102.81|100.61|105|102.8|102.81|100.61|0
1706823000000|2024-02-01 21:30:00|100.79|98.59|104.01|101.81|105.53|103.33|100.64|98.44|0
1706823300000|2024-02-01 21:35:00|103.93|101.73|101.68|99.48|104.54|102.34|101.68|99.48|0
1706823600000|2024-02-01 21:40:00|101.97|99.77|99.3|97.1|101.97|99.77|99.3|97.1|0
1706823900000|2024-02-01 21:45:00|99.45|97.25|95.81|93.61|101.08|98.88|95.81|93.61|0
1706824200000|2024-02-01 21:50:00|94.95|92.75|96.96|94.76|96.96|94.76|94.52|92.32|0
1706824500000|2024-02-01 21:55:00|97.11|94.91|97.18|94.98|97.54|95.34|96.03|93.83|0
1706824800000|2024-02-01 22:00:00|97.05|94.85|97.28|95.08|97.51|95.31|97.05|94.85|0
1706825100000|2024-02-01 22:05:00|97.3|95.1|97.71|95.51|97.71|95.51|97.15|94.95|0
1706825400000|2024-02-01 22:10:00|97.69|95.49|97.83|95.63|97.95|95.75|97.49|95.29|0
1706825700000|2024-02-01 22:15:00|97.8|95.6|98.02|95.82|98.02|95.82|97.8|95.6|0
1706826000000|2024-02-01 22:20:00|97.89|95.69|97.89|95.69|98.08|95.88|97.8|95.6|0
1706826300000|2024-02-01 22:25:00|97.95|95.75|98.2|96|98.2|96|97.78|95.58|0
1706826600000|2024-02-01 22:30:00|98.29|96.09|98.76|96.56|98.8|96.6|98.29|96.09|0
1706826900000|2024-02-01 22:35:00|98.91|96.71|99.87|97.67|100.13|97.93|98.76|96.56|0
1706827200000|2024-02-01 22:40:00|100.01|97.81|99.96|97.76|100.18|97.98|99.45|97.25|0
1706827500000|2024-02-01 22:45:00|99.79|97.59|100.16|97.96|100.2|98|99.76|97.56|0
1706827800000|2024-02-01 22:50:00|100.23|98.03|100.76|98.56|100.78|98.58|100.23|98.03|0
1706828100000|2024-02-01 22:55:00|100.74|98.54|100.83|98.63|101.09|98.89|100.42|98.22|0
1706828400000|2024-02-01 23:00:00|101.71|99.51|99.99|97.79|101.71|99.51|99.11|96.91|0
1706828700000|2024-02-01 23:05:00|99.7|97.5|100.29|98.09|101.63|99.43|99.7|97.5|0
1706829000000|2024-02-01 23:10:00|99.84|97.64|101.55|99.35|101.62|99.42|99.4|97.2|0
1706829300000|2024-02-01 23:15:00|101.47|99.27|100.13|97.93|101.62|99.42|100.06|97.86|0
1706829600000|2024-02-01 23:20:00|99.99|97.79|99.52|97.32|100.28|98.08|98.56|96.36|0
1706829900000|2024-02-01 23:25:00|99.66|97.46|100.4|98.2|100.4|98.2|99.66|97.46|0
1706830200000|2024-02-01 23:30:00|100.25|98.05|100.4|98.2|100.84|98.64|100.1|97.9|0
1706830500000|2024-02-01 23:35:00|100.33|98.13|100.39|98.19|100.77|98.57|100.25|98.05|0
1706830800000|2024-02-01 23:40:00|100.54|98.34|99.21|97.01|100.54|98.34|99.06|96.86|0
1706831100000|2024-02-01 23:45:00|99.36|97.16|99.62|97.42|100.24|98.04|99.36|97.16|0
1706831400000|2024-02-01 23:50:00|99.47|97.27|99.47|97.27|99.62|97.42|99.17|96.97|0
1706831700000|2024-02-01 23:55:00|99.61|97.41|99.46|97.26|100.06|97.86|99.46|97.26|0
1706832000000|2024-02-02 00:00:00|99.76|97.56|100.35|98.15|100.5|98.3|99.46|97.26|0
1706832300000|2024-02-02 00:05:00|100.5|98.3|100.64|98.44|101.09|98.89|100.2|98|0
1706832600000|2024-02-02 00:10:00|100.79|98.59|100.94|98.74|101.09|98.89|100.64|98.44|0
1706832900000|2024-02-02 00:15:00|101.09|98.89|101.24|99.04|101.83|99.63|100.79|98.59|0
1706833200000|2024-02-02 00:20:00|101.23|99.03|100.64|98.44|101.23|99.03|100.64|98.44|0
1706833500000|2024-02-02 00:25:00|100.78|98.58|100.78|98.58|100.78|98.58|100.34|98.14|0
1706833800000|2024-02-02 00:30:00|100.86|98.66|100.63|98.43|100.93|98.73|100.48|98.28|0
1706834100000|2024-02-02 00:35:00|100.48|98.28|100.03|97.83|100.48|98.28|100.03|97.83|0
1706834400000|2024-02-02 00:40:00|100.18|97.98|100.03|97.83|100.33|98.13|100.03|97.83|0
1706834700000|2024-02-02 00:45:00|100.18|97.98|99.73|97.53|100.33|98.13|99.73|97.53|0
1706835000000|2024-02-02 00:50:00|99.88|97.68|99.13|96.93|99.95|97.75|98.99|96.79|0
1706835300000|2024-02-02 00:55:00|99.28|97.08|99.13|96.93|99.43|97.23|98.98|96.78|0
1706835600000|2024-02-02 01:00:00|98.98|96.78|99.57|97.37|99.72|97.52|98.54|96.34|0
1706835900000|2024-02-02 01:05:00|99.42|97.22|98.54|96.34|99.42|97.22|98.54|96.34|0
1706836200000|2024-02-02 01:10:00|98.68|96.48|101.02|98.82|101.02|98.82|98.24|96.04|0
1706836500000|2024-02-02 01:15:00|101.17|98.97|100.27|98.07|101.17|98.97|99.89|97.69|0
1706836800000|2024-02-02 01:20:00|100.41|98.21|99.57|97.37|100.56|98.36|99.49|97.29|0
1706837100000|2024-02-02 01:25:00|99.49|97.29|99.49|97.29|99.78|97.58|99.2|97|0
1706837400000|2024-02-02 01:30:00|99.39|97.39|98.22|96.22|99.39|97.39|98.22|96.22|0
1706837700000|2024-02-02 01:35:00|97.93|95.93|98.51|96.51|98.66|96.66|97.93|95.93|0
1706838000000|2024-02-02 01:40:00|98.65|96.65|98.8|96.8|99.09|97.09|98.65|96.65|0
1706838300000|2024-02-02 01:45:00|98.65|96.65|98.94|96.94|99.23|97.23|98.65|96.65|0
1706838600000|2024-02-02 01:50:00|98.79|96.79|98.35|96.35|98.94|96.94|98.06|96.06|0
1706838900000|2024-02-02 01:55:00|98.21|96.21|98.06|96.06|98.5|96.5|97.92|95.92|0
1706839200000|2024-02-02 02:00:00|98.2|96.2|98.28|96.28|98.35|96.35|98.06|96.06|0
1706839500000|2024-02-02 02:05:00|98.2|96.2|98.05|96.05|98.35|96.35|97.76|95.76|0
1706839800000|2024-02-02 02:10:00|98.2|96.2|98.78|96.78|98.78|96.78|98.2|96.2|0
1706840100000|2024-02-02 02:15:00|98.63|96.63|99.36|97.36|99.36|97.36|98.49|96.49|0
1706840400000|2024-02-02 02:20:00|99.51|97.51|99.06|97.06|99.65|97.65|99.06|97.06|0
1706840700000|2024-02-02 02:25:00|99.21|97.21|99.06|97.06|99.21|97.21|98.77|96.77|0
1706841000000|2024-02-02 02:30:00|98.92|96.92|98.62|96.62|98.92|96.92|98.48|96.48|0
1706841300000|2024-02-02 02:35:00|98.48|96.48|98.91|96.91|98.91|96.91|98.47|96.47|0
1706841600000|2024-02-02 02:40:00|99.06|97.06|98.25|96.25|99.06|97.06|98.18|96.18|0
1706841900000|2024-02-02 02:45:00|98.18|96.18|98.18|96.18|98.47|96.47|98.03|96.03|0
1706842200000|2024-02-02 02:50:00|98.17|96.17|98.46|96.46|98.46|96.46|98.03|96.03|0
1706842500000|2024-02-02 02:55:00|98.32|96.32|98.17|96.17|98.32|96.32|98.02|96.02|0
1706842800000|2024-02-02 03:00:00|98.02|96.02|98.31|96.31|98.31|96.31|98.02|96.02|0
1706843100000|2024-02-02 03:05:00|98.46|96.46|98.45|96.45|98.46|96.46|98.16|96.16|0
1706843400000|2024-02-02 03:10:00|98.31|96.31|98.6|96.6|98.74|96.74|98.31|96.31|0
1706843700000|2024-02-02 03:15:00|98.45|96.45|98.89|96.89|99.18|97.18|98.45|96.45|0
1706844000000|2024-02-02 03:20:00|98.74|96.74|98.88|96.88|99.18|97.18|98.74|96.74|0
1706844300000|2024-02-02 03:25:00|99.03|97.03|99.17|97.17|99.32|97.32|99.03|97.03|0
1706844600000|2024-02-02 03:30:00|99.03|97.03|99.76|97.76|99.76|97.76|99.02|97.02|0
1706844900000|2024-02-02 03:35:00|99.61|97.61|99.61|97.61|99.76|97.76|99.46|97.46|0
1706845200000|2024-02-02 03:40:00|99.75|97.75|99.46|97.46|99.75|97.75|99.31|97.31|0
1706845500000|2024-02-02 03:45:00|99.39|97.39|99.01|97.01|99.46|97.46|98.87|96.87|0
1706845800000|2024-02-02 03:50:00|99.16|97.16|99.16|97.16|99.45|97.45|99.01|97.01|0
1706846100000|2024-02-02 03:55:00|99.01|97.01|99.45|97.45|99.59|97.59|99.01|97.01|0
1706846400000|2024-02-02 04:00:00|99.59|97.59|99.74|97.74|99.74|97.74|99.45|97.45|0
1706846700000|2024-02-02 04:05:00|99.59|97.59|99.59|97.59|99.74|97.74|99.59|97.59|0
1706847000000|2024-02-02 04:10:00|99.74|97.74|99.73|97.73|99.88|97.88|99.73|97.73|0
1706847300000|2024-02-02 04:15:00|99.59|97.59|99.29|97.29|99.59|97.59|99.29|97.29|0
1706847600000|2024-02-02 04:20:00|99.14|97.14|99.43|97.43|99.58|97.58|99.14|97.14|0
1706847900000|2024-02-02 04:25:00|99.36|97.36|99.14|97.14|99.36|97.36|98.99|96.99|0
1706848200000|2024-02-02 04:30:00|98.99|96.99|99.13|97.13|99.13|97.13|98.99|96.99|0
1706848500000|2024-02-02 04:35:00|99.28|97.28|99.13|97.13|99.28|97.28|99.13|97.13|0
1706848800000|2024-02-02 04:40:00|99.28|97.28|99.42|97.42|99.42|97.42|99.28|97.28|0
1706849100000|2024-02-02 04:45:00|99.27|97.27|99.86|97.86|99.86|97.86|99.27|97.27|0
1706849400000|2024-02-02 04:50:00|100.01|98.01|100.3|98.3|100.45|98.45|100|98|0
1706849700000|2024-02-02 04:55:00|100.44|98.44|100|98|100.59|98.59|100|98|0
1706850000000|2024-02-02 05:00:00|100.15|98.15|100.14|98.14|100.44|98.44|100|98|0
1706850300000|2024-02-02 05:05:00|100.29|98.29|99.85|97.85|100.29|98.29|99.85|97.85|0
1706850600000|2024-02-02 05:10:00|99.7|97.7|99.26|97.26|99.7|97.7|99.11|97.11|0
1706850900000|2024-02-02 05:15:00|99.4|97.4|99.69|97.69|99.69|97.69|99.4|97.4|0
1706851200000|2024-02-02 05:20:00|99.55|97.55|99.69|97.69|99.69|97.69|99.54|97.54|0
1706851500000|2024-02-02 05:25:00|99.54|97.54|98.81|96.81|99.69|97.69|98.81|96.81|0
1706851800000|2024-02-02 05:30:00|98.66|96.66|99.54|97.54|99.83|97.83|98.66|96.66|0
1706852100000|2024-02-02 05:35:00|99.69|97.69|99.54|97.54|99.83|97.83|99.39|97.39|0
1706852400000|2024-02-02 05:40:00|99.68|97.68|99.68|97.68|99.83|97.83|99.68|97.68|0
1706852700000|2024-02-02 05:45:00|99.53|97.53|99.38|97.38|99.68|97.68|99.38|97.38|0
1706853000000|2024-02-02 05:50:00|99.53|97.53|99.67|97.67|99.82|97.82|99.38|97.38|0
1706853300000|2024-02-02 05:55:00|99.82|97.82|99.67|97.67|99.97|97.97|99.67|97.67|0
1706853600000|2024-02-02 06:00:00|99.82|97.82|99.96|97.96|100.55|98.55|99.67|97.67|0
1706853900000|2024-02-02 06:05:00|99.81|97.81|99.81|97.81|99.96|97.96|99.52|97.52|0
1706854200000|2024-02-02 06:10:00|99.74|97.74|99.37|97.37|99.81|97.81|99.22|97.22|0
1706854500000|2024-02-02 06:15:00|99.51|97.51|99.66|97.66|100.25|98.25|99.37|97.37|0
1706854800000|2024-02-02 06:20:00|99.73|97.73|99.8|97.8|100.25|98.25|99.51|97.51|0
1706855100000|2024-02-02 06:25:00|99.88|97.88|98.92|96.92|99.95|97.95|98.77|96.77|0
1706855400000|2024-02-02 06:30:00|98.77|96.77|98.33|96.33|99.07|97.07|98.19|96.19|0
1706855700000|2024-02-02 06:35:00|98.48|96.48|98.91|96.91|98.91|96.91|98.48|96.48|0
1706856000000|2024-02-02 06:40:00|99.06|97.06|98.76|96.76|99.06|97.06|98.62|96.62|0
1706856300000|2024-02-02 06:45:00|98.62|96.62|99.05|97.05|99.05|97.05|98.33|96.33|0
1706856600000|2024-02-02 06:50:00|98.76|96.76|98.76|96.76|98.76|96.76|98.61|96.61|0
1706856900000|2024-02-02 06:55:00|98.9|96.9|98.9|96.9|99.34|97.34|98.76|96.76|0
1706857200000|2024-02-02 07:00:00|99.05|97.05|100.07|98.07|100.22|98.22|99.05|97.05|0
1706857500000|2024-02-02 07:05:00|100.22|98.22|100.36|98.36|100.37|98.37|99.92|97.92|0
1706857800000|2024-02-02 07:10:00|100.22|98.22|99.63|97.63|100.22|98.22|99.33|97.33|0
1706858100000|2024-02-02 07:15:00|99.56|97.56|99.99|97.99|100.06|98.06|99.48|97.48|0
1706858400000|2024-02-02 07:20:00|100.06|98.06|99.62|97.62|100.06|98.06|99.18|97.18|0
1706858700000|2024-02-02 07:25:00|99.7|97.7|99.91|97.91|100.06|98.06|99.47|97.47|0
1706859000000|2024-02-02 07:30:00|100.06|98.06|99.76|97.76|100.21|98.21|99.61|97.61|0
1706859300000|2024-02-02 07:35:00|99.91|97.91|100.64|98.64|100.72|98.72|99.76|97.76|0
1706859600000|2024-02-02 07:40:00|100.79|98.79|100.64|98.64|100.94|98.94|100.49|98.49|0
1706859900000|2024-02-02 07:45:00|100.79|98.79|101.01|99.01|101.23|99.23|100.49|98.49|0
1706860200000|2024-02-02 07:50:00|100.93|98.93|100.63|98.63|101.23|99.23|100.63|98.63|0
1706860500000|2024-02-02 07:55:00|100.78|98.78|100.93|98.93|101.22|99.22|100.48|98.48|0
1706860800000|2024-02-02 08:00:00|101.07|99.07|101.81|99.81|101.96|99.96|100.78|98.78|0
1706861100000|2024-02-02 08:05:00|101.66|99.66|101.22|99.22|101.81|99.81|101.07|99.07|0
1706861400000|2024-02-02 08:10:00|101.36|99.36|101.81|99.81|102.1|100.1|101.22|99.22|0
1706861700000|2024-02-02 08:15:00|101.73|99.73|101.65|99.65|102.25|100.25|101.65|99.65|0
1706862000000|2024-02-02 08:20:00|101.51|99.51|100.47|98.47|101.65|99.65|100.47|98.47|0
1706862300000|2024-02-02 08:25:00|100.32|98.32|100.17|98.17|100.47|98.47|99.88|97.88|0
1706862600000|2024-02-02 08:30:00|100.32|98.32|99.73|97.73|100.76|98.76|99.58|97.58|0
1706862900000|2024-02-02 08:35:00|100.31|98.31|99.28|97.28|100.31|98.31|99.28|97.28|0
1706863200000|2024-02-02 08:40:00|99.43|97.43|98.7|96.7|99.72|97.72|98.7|96.7|0
1706863500000|2024-02-02 08:45:00|98.84|96.84|98.26|96.26|98.99|96.99|98.11|96.11|0
1706863800000|2024-02-02 08:50:00|98.11|96.11|97.96|95.96|98.26|96.26|97.39|95.39|0
1706864100000|2024-02-02 08:55:00|97.67|95.67|98.03|96.03|98.18|96.18|97.16|95.16|0
1706864400000|2024-02-02 09:00:00|97.88|95.88|96.86|94.86|97.88|95.88|96.57|94.57|0
1706864700000|2024-02-02 09:05:00|97.01|95.01|97.59|95.59|98.03|96.03|96.79|94.79|0
1706865000000|2024-02-02 09:10:00|97.73|95.73|97.88|95.88|97.88|95.88|96.86|94.86|0
1706865300000|2024-02-02 09:15:00|97.73|95.73|98.02|96.02|98.17|96.17|97.44|95.44|0
1706865600000|2024-02-02 09:20:00|98.17|96.17|98.6|96.6|99.04|97.04|98.02|96.02|0
1706865900000|2024-02-02 09:25:00|98.45|96.45|99.33|97.33|99.48|97.48|98.45|96.45|0
1706866200000|2024-02-02 09:30:00|99.48|97.48|99.92|97.92|100.36|98.36|99.33|97.33|0
1706866500000|2024-02-02 09:35:00|99.77|97.77|100.06|98.06|100.36|98.36|99.77|97.77|0
1706866800000|2024-02-02 09:40:00|100.36|98.36|100.95|98.95|101.25|99.25|100.36|98.36|0
1706867100000|2024-02-02 09:45:00|100.8|98.8|100.06|98.06|100.8|98.8|99.91|97.91|0
1706867400000|2024-02-02 09:50:00|99.91|97.91|100.35|98.35|100.65|98.65|99.91|97.91|0
1706867700000|2024-02-02 09:55:00|100.5|98.5|99.54|97.54|100.8|98.8|99.54|97.54|0
1706868000000|2024-02-02 10:00:00|99.46|97.46|100.05|98.05|100.05|98.05|99.31|97.31|0
1706868300000|2024-02-02 10:05:00|99.9|97.9|99.31|97.31|100.05|98.05|99.16|97.16|0
1706868600000|2024-02-02 10:10:00|99.16|97.16|99.16|97.16|99.38|97.38|99.01|97.01|0
1706868900000|2024-02-02 10:15:00|99.01|97.01|99.01|97.01|99.6|97.6|99.01|97.01|0
1706869200000|2024-02-02 10:20:00|99.16|97.16|99.59|97.59|99.89|97.89|99.01|97.01|0
1706869500000|2024-02-02 10:25:00|99.74|97.74|98.71|96.71|99.74|97.74|98.71|96.71|0
1706869800000|2024-02-02 10:30:00|98.86|96.86|98.56|96.56|99.15|97.15|98.42|96.42|0
1706870100000|2024-02-02 10:35:00|98.64|96.64|98.12|96.12|98.85|96.85|97.83|95.83|0
1706870400000|2024-02-02 10:40:00|98.26|96.26|98.55|96.55|98.56|96.56|98.12|96.12|0
1706870700000|2024-02-02 10:45:00|98.63|96.63|98.26|96.26|98.99|96.99|98.26|96.26|0
1706871000000|2024-02-02 10:50:00|98.4|96.4|98.84|96.84|98.84|96.84|98.26|96.26|0
1706871300000|2024-02-02 10:55:00|98.99|96.99|99.13|97.13|99.43|97.43|98.84|96.84|0
1706871600000|2024-02-02 11:00:00|99.28|97.28|99.42|97.42|100.02|98.02|99.28|97.28|0
1706871900000|2024-02-02 11:05:00|99.28|97.28|99.86|97.86|99.86|97.86|99.13|97.13|0
1706872200000|2024-02-02 11:10:00|99.72|97.72|98.83|96.83|99.79|97.79|98.83|96.83|0
1706872500000|2024-02-02 11:15:00|98.68|96.68|98.24|96.24|98.68|96.68|98.09|96.09|0
1706872800000|2024-02-02 11:20:00|98.09|96.09|98.68|96.68|98.82|96.82|98.09|96.09|0
1706873100000|2024-02-02 11:25:00|98.75|96.75|98.23|96.23|98.82|96.82|98.23|96.23|0
1706873400000|2024-02-02 11:30:00|98.38|96.38|97.65|95.65|98.38|96.38|97.36|95.36|0
1706873700000|2024-02-02 11:35:00|97.5|95.5|97.5|95.5|97.79|95.79|97.21|95.21|0
1706874000000|2024-02-02 11:40:00|97.64|95.64|97.2|95.2|97.79|95.79|97.2|95.2|0
1706874300000|2024-02-02 11:45:00|97.35|95.35|97.49|95.49|97.79|95.79|97.35|95.35|0
1706874600000|2024-02-02 11:50:00|97.57|95.57|97.2|95.2|97.64|95.64|97.2|95.2|0
1706874900000|2024-02-02 11:55:00|97.34|95.34|97.2|95.2|97.49|95.49|97.2|95.2|0
1706875200000|2024-02-02 12:00:00|97.05|95.05|97.05|95.05|97.49|95.49|96.9|94.9|0
1706875500000|2024-02-02 12:05:00|97.19|95.19|97.48|95.48|98.51|96.51|97.19|95.19|0
1706875800000|2024-02-02 12:10:00|97.63|95.63|96.75|94.75|97.63|95.63|96.75|94.75|0
1706876100000|2024-02-02 12:15:00|96.61|94.61|95.74|93.74|96.75|94.75|95.74|93.74|0
1706876400000|2024-02-02 12:20:00|95.59|93.59|95.3|93.3|96.02|94.02|95.3|93.3|0
1706876700000|2024-02-02 12:25:00|95.45|93.45|94.87|92.87|95.45|93.45|94.44|92.44|0
1706877000000|2024-02-02 12:30:00|95.01|93.01|95.73|93.73|95.87|93.87|94.87|92.87|0
1706877300000|2024-02-02 12:35:00|95.58|93.58|95.01|93.01|95.87|93.87|95.01|93.01|0
1706877600000|2024-02-02 12:40:00|95.15|93.15|94.72|92.72|95.87|93.87|94.72|92.72|0
1706877900000|2024-02-02 12:45:00|94.86|92.86|95.14|93.14|95.58|93.58|94.72|92.72|0
1706878200000|2024-02-02 12:50:00|95.29|93.29|95.14|93.14|96.01|94.01|95.14|93.14|0
1706878500000|2024-02-02 12:55:00|95|93|95.57|93.57|95.72|93.72|95|93|0
1706878800000|2024-02-02 13:00:00|95.43|93.43|94.85|92.85|96|94|94.71|92.71|0
1706879100000|2024-02-02 13:05:00|94.99|92.99|95.42|93.42|95.56|93.56|94.13|92.13|0
1706879400000|2024-02-02 13:10:00|95.56|93.56|95.7|93.7|95.99|93.99|95.28|93.28|0
1706879700000|2024-02-02 13:15:00|95.85|93.85|97.15|95.15|97.44|95.44|95.7|93.7|0
1706880000000|2024-02-02 13:20:00|97|95|97.29|95.29|97.88|95.88|97|95|0
1706880300000|2024-02-02 13:25:00|97.73|95.73|97.8|95.8|98.31|96.31|96.85|94.85|0
1706880600000|2024-02-02 13:30:00|97.87|95.87|109.43|107.43|111.86|109.86|97.87|95.87|0
1706880900000|2024-02-02 13:35:00|109.75|107.75|107.25|105.25|111.01|109.01|107.25|105.25|0
1706881200000|2024-02-02 13:40:00|107.41|105.41|103.57|101.57|107.72|105.72|102.82|100.82|0
1706881500000|2024-02-02 13:45:00|103.73|101.73|108.33|106.33|108.96|106.96|103.73|101.73|0
1706881800000|2024-02-02 13:50:00|108.49|106.49|110.84|108.84|110.84|108.84|107.56|105.56|0
1706882100000|2024-02-02 13:55:00|111.15|109.15|114.5|112.5|115.79|113.79|110.68|108.68|0
1706882400000|2024-02-02 14:00:00|114.66|112.66|116.17|114.17|117.79|115.79|112.9|110.9|0
1706882700000|2024-02-02 14:05:00|115.85|113.85|114.09|112.09|116.01|114.01|112.98|110.98|0
1706883000000|2024-02-02 14:10:00|114.25|112.25|115.04|113.04|115.85|113.85|114.09|112.09|0
1706883300000|2024-02-02 14:15:00|115.2|113.2|114.88|112.88|116.33|114.33|112.97|110.97|0
1706883600000|2024-02-02 14:20:00|114.72|112.72|117.29|115.29|117.29|115.29|114.56|112.56|0
1706883900000|2024-02-02 14:25:00|116.81|114.81|113.44|111.44|116.81|114.81|113.44|111.44|0
1706884200000|2024-02-02 14:30:00|113.28|111.28|114.01|112.01|115.35|113.35|110.6|108.6|0
1706884500000|2024-02-02 14:35:00|114.17|112.17|111.09|109.09|114.64|112.64|111.01|109.01|0
1706884800000|2024-02-02 14:40:00|110.85|108.85|109.56|107.56|113.69|111.69|108.78|106.78|0
1706885100000|2024-02-02 14:45:00|108.93|106.93|108|106|109.09|107.09|104.77|102.77|0
1706885400000|2024-02-02 14:50:00|108.31|106.31|110.18|108.18|111.91|109.91|108.31|106.31|0
1706885700000|2024-02-02 14:55:00|109.87|107.87|107.44|105.44|110.18|108.18|105.67|103.67|0
1706886000000|2024-02-02 15:00:00|106.59|104.59|107.82|105.82|108.29|106.29|105.97|103.97|0
1706886300000|2024-02-02 15:05:00|108.13|106.13|108.9|106.9|110.16|108.16|106.58|104.58|0
1706886600000|2024-02-02 15:10:00|109.22|107.22|106.73|104.73|110.15|108.15|106.43|104.43|0
1706886900000|2024-02-02 15:15:00|107.04|105.04|105.81|103.81|107.81|105.81|105.2|103.2|0
1706887200000|2024-02-02 15:20:00|105.66|103.66|102.77|100.77|106.88|104.88|102.62|100.62|0
1706887500000|2024-02-02 15:25:00|102.62|100.62|105.19|103.19|106.26|104.26|102.32|100.32|0
1706887800000|2024-02-02 15:30:00|104.73|102.73|105.04|103.04|108.27|106.27|104.12|102.12|0
1706888100000|2024-02-02 15:35:00|105.19|103.19|102.76|100.76|106.57|104.57|102.61|100.61|0
1706888400000|2024-02-02 15:40:00|102.46|100.46|97.43|95.43|102.46|100.46|96.85|94.85|0
1706888700000|2024-02-02 15:45:00|97.14|95.14|98.6|96.6|98.9|96.9|95.69|93.69|0
1706889000000|2024-02-02 15:50:00|98.45|96.45|99.04|97.04|99.63|97.63|98.16|96.16|0
1706889300000|2024-02-02 15:55:00|99.19|97.19|97.28|95.28|99.63|97.63|95.97|93.97|0
1706889600000|2024-02-02 16:00:00|96.84|94.84|99.03|97.03|100.22|98.22|96.26|94.26|0
1706889900000|2024-02-02 16:05:00|98.89|96.89|97.27|95.27|98.89|96.89|96.55|94.55|0
1706890200000|2024-02-02 16:10:00|97.13|95.13|95.96|93.96|97.42|95.42|94.96|92.96|0
1706890500000|2024-02-02 16:15:00|95.82|93.82|96.54|94.54|96.69|94.69|95.1|93.1|0
1706890800000|2024-02-02 16:20:00|96.69|94.69|97.12|95.12|98.14|96.14|96.25|94.25|0
1706891100000|2024-02-02 16:25:00|97.05|95.05|92.01|90.01|97.85|95.85|91.86|89.86|0
1706891400000|2024-02-02 16:30:00|92.15|90.15|90.73|88.73|92.15|90.15|89.76|87.76|0
1706891700000|2024-02-02 16:35:00|90.87|88.87|89.05|87.05|91.29|89.29|89.05|87.05|0
1706892000000|2024-02-02 16:40:00|88.91|86.91|87.94|85.94|89.74|87.74|87.53|85.53|0
1706892300000|2024-02-02 16:45:00|88.15|86.15|87.92|85.92|88.49|86.49|87.24|85.24|0
1706892600000|2024-02-02 16:50:00|87.79|85.79|88.98|86.98|88.98|86.98|86.83|84.83|0
1706892900000|2024-02-02 16:55:00|88.84|86.84|90.62|88.62|91.72|89.72|88.57|86.57|0
1706893200000|2024-02-02 17:00:00|90.76|88.76|90.61|88.61|91.03|89.03|89.25|87.25|0
1706893500000|2024-02-02 17:05:00|90.48|88.48|91.86|89.86|91.86|89.86|89.24|87.24|0
1706893800000|2024-02-02 17:10:00|91.72|89.72|91.4|89.4|92.13|90.13|90.15|88.15|0
1706894100000|2024-02-02 17:15:00|91.82|89.82|88.91|86.91|92.24|90.24|88.91|86.91|0
1706894400000|2024-02-02 17:20:00|88.77|86.77|89.46|87.46|90.15|88.15|88.77|86.77|0
1706894700000|2024-02-02 17:25:00|89.32|87.32|86.46|84.46|90.14|88.14|85.39|83.39|0
1706895000000|2024-02-02 17:30:00|86.33|84.33|87|85|87|85|85|83|0
1706895300000|2024-02-02 17:35:00|86.86|84.86|86.07|84.07|87|85|84.87|82.87|0
1706895600000|2024-02-02 17:40:00|85.93|83.93|95.41|93.41|96.55|94.55|85.93|83.93|0
1706895900000|2024-02-02 17:45:00|96.55|94.55|93.99|91.99|98.75|96.75|93.08|91.08|0
1706896200000|2024-02-02 17:50:00|94.13|92.13|94.07|92.07|96.92|94.92|93.99|91.99|0
1706896500000|2024-02-02 17:55:00|94.21|92.21|90.04|88.04|94.64|92.64|90.04|88.04|0
1706896800000|2024-02-02 18:00:00|89.76|87.76|88.4|86.4|89.76|87.76|88.26|86.26|0
1706897100000|2024-02-02 18:05:00|88.26|86.26|90.3|88.3|90.72|88.72|86.78|84.78|0
1706897400000|2024-02-02 18:10:00|90.03|88.03|88.12|86.12|90.03|88.03|87.85|85.85|0
1706897700000|2024-02-02 18:15:00|87.98|85.98|86.9|84.9|88.8|86.8|86.23|84.23|0
1706898000000|2024-02-02 18:20:00|86.63|84.63|86.1|84.1|88.52|86.52|85.43|83.43|0
1706898300000|2024-02-02 18:25:00|85.96|83.96|89.6|87.6|90.84|88.84|85.96|83.96|0
1706898600000|2024-02-02 18:30:00|89.74|87.74|89.74|87.74|90.7|88.7|88.78|86.78|0
1706898900000|2024-02-02 18:35:00|89.46|87.46|88.51|86.51|91.94|89.94|87.97|85.97|0
1706899200000|2024-02-02 18:40:00|88.37|86.37|87.42|85.42|88.78|86.78|86.89|84.89|0
1706899500000|2024-02-02 18:45:00|87.29|85.29|87.29|85.29|88.91|86.91|86.22|84.22|0
1706899800000|2024-02-02 18:50:00|87.15|85.15|86.88|84.88|88.23|86.23|85.95|83.95|0
1706900100000|2024-02-02 18:55:00|87.01|85.01|86.61|84.61|87.55|85.55|85.94|83.94|0
1706900400000|2024-02-02 19:00:00|86.34|84.34|84.42|82.42|86.34|84.34|83.24|81.24|0
1706900700000|2024-02-02 19:05:00|84.55|82.55|83.76|81.76|85.21|83.21|83.5|81.5|0
1706901000000|2024-02-02 19:10:00|83.89|81.89|82.58|80.58|84.28|82.28|81.68|79.68|0
1706901300000|2024-02-02 19:15:00|82.71|80.71|83.87|81.87|83.87|81.87|81.68|79.68|0
1706901600000|2024-02-02 19:20:00|83.74|81.74|83.22|81.22|85.44|83.44|83.09|81.09|0
1706901900000|2024-02-02 19:25:00|83.34|81.34|83.86|81.86|84.78|82.78|83.22|81.22|0
1706902200000|2024-02-02 19:30:00|83.47|81.47|81.54|79.54|84.12|82.12|81.54|79.54|0
1706902500000|2024-02-02 19:35:00|81.03|79.03|81.02|79.02|82.05|80.05|80.77|78.77|0
1706902800000|2024-02-02 19:40:00|80.9|78.9|80.89|78.89|81.15|79.15|79.88|77.88|0
1706903100000|2024-02-02 19:45:00|81.4|79.4|80.51|78.51|81.66|79.66|80|78|0
1706903400000|2024-02-02 19:50:00|80.64|78.64|80.47|78.47|82.42|80.42|80.13|78.13|0
1706903700000|2024-02-02 19:55:00|80.34|78.34|79.45|77.45|82.01|80.01|79.2|77.2|0
1706904000000|2024-02-02 20:00:00|79.2|77.2|80.08|78.08|81.36|79.36|79.2|77.2|0
1706904300000|2024-02-02 20:05:00|80.15|78.15|78.94|76.94|80.59|78.59|78.69|76.69|0
1706904600000|2024-02-02 20:10:00|78.81|76.81|79.82|77.82|79.95|77.95|77.56|75.56|0
1706904900000|2024-02-02 20:15:00|79.95|77.95|79.06|77.06|79.95|77.95|78.93|76.93|0
1706905200000|2024-02-02 20:20:00|79.31|77.31|81.47|79.47|81.99|79.99|78.81|76.81|0
1706905500000|2024-02-02 20:25:00|81.6|79.6|77.63|75.63|81.6|79.6|77.63|75.63|0
1706905800000|2024-02-02 20:30:00|77.75|75.75|80.92|78.92|81.7|79.7|77.63|75.63|0
1706906100000|2024-02-02 20:35:00|80.79|78.79|80.5|78.5|82.35|80.35|79.9|77.9|0
1706906400000|2024-02-02 20:40:00|80.76|78.76|81.93|79.93|81.93|79.93|80.25|78.25|0
1706906700000|2024-02-02 20:45:00|82.19|80.19|81.53|79.53|83.11|81.11|81.15|79.15|0
1706907000000|2024-02-02 20:50:00|81.4|79.4|79.98|77.98|82.18|80.18|79.72|77.72|0
1706907300000|2024-02-02 20:55:00|79.72|77.72|85.09|83.09|85.36|83.36|78.7|76.7|0
1706907600000|2024-02-02 21:00:00|85.36|83.36|87.24|85.24|89.57|87.57|85.36|83.36|0
1706907900000|2024-02-02 21:05:00|87.11|85.11|85.85|83.85|87.11|85.11|85.71|83.71|0
1706908200000|2024-02-02 21:10:00|85.98|83.98|85.85|83.85|86.39|84.39|85.71|83.71|0
1707096000000|2024-02-05 01:20:00|93.82|91.62|93.25|91.05|93.89|91.69|93.11|90.91|0
1707096300000|2024-02-05 01:25:00|93.32|91.12|93.53|91.33|94.24|92.04|93.32|91.12|0
1707105600000|2024-02-05 04:00:00|93.33||93.33||93.33||93.33||0
1707105900000|2024-02-05 04:05:00|93.47|91.47|93.18|91.18|93.61|91.61|93.18|91.18|0
1707106200000|2024-02-05 04:10:00|93.12|91.12|93.18|91.18|93.18|91.18|92.9|90.9|0
1707106500000|2024-02-05 04:15:00|93.04|91.04|93.04|91.04|93.04|91.04|92.76|90.76|0
1707106800000|2024-02-05 04:20:00|93.18|91.18|93.18|91.18|93.32|91.32|93.04|91.04|0
1707107100000|2024-02-05 04:25:00|93.32|91.32|93.17|91.17|93.32|91.32|93.17|91.17|0
1707107400000|2024-02-05 04:30:00|93.24|91.24|93.45|91.45|93.45|91.45|93.17|91.17|0
1707107700000|2024-02-05 04:35:00|93.31|91.31|93.45|91.45|93.45|91.45|93.31|91.31|0
1707108000000|2024-02-05 04:40:00|93.59|91.59|93.59|91.59|93.59|91.59|93.45|91.45|0
1707108300000|2024-02-05 04:45:00|93.58|91.58|93.16|91.16|93.58|91.58|93.16|91.16|0
1707108600000|2024-02-05 04:50:00|93.3|91.3|92.87|90.87|93.3|91.3|92.87|90.87|0
1707108900000|2024-02-05 04:55:00|92.73|90.73|92.73|90.73|92.73|90.73|92.73|90.73|0
1707109200000|2024-02-05 05:00:00|92.87|90.87|92.73|90.73|92.87|90.87|92.31|90.31|0
1707109500000|2024-02-05 05:05:00|92.59|90.59|92.58|90.58|93.01|91.01|92.58|90.58|0
1707109800000|2024-02-05 05:10:00|92.66|90.66|92.16|90.16|92.86|90.86|92.16|90.16|0
1707110100000|2024-02-05 05:15:00|92.09|90.09|91.32|89.32|92.16|90.16|91.32|89.32|0
1707110400000|2024-02-05 05:20:00|91.46|89.46|91.74|89.74|91.74|89.74|91.32|89.32|0
1707110700000|2024-02-05 05:25:00|91.6|89.6|91.87|89.87|91.87|89.87|91.45|89.45|0
1707111000000|2024-02-05 05:30:00|92.01|90.01|92.57|90.57|92.71|90.71|91.73|89.73|0
1707111300000|2024-02-05 05:35:00|92.43|90.43|92.42|90.42|92.57|90.57|92.28|90.28|0
1707111600000|2024-02-05 05:40:00|92.56|90.56|92.28|90.28|92.56|90.56|92.28|90.28|0
1707111900000|2024-02-05 05:45:00|92.14|90.14|92.14|90.14|92.42|90.42|92|90|0
1707112200000|2024-02-05 05:50:00|92.28|90.28|92|90|92.28|90.28|92|90|0
1707112500000|2024-02-05 05:55:00|91.93|89.93|91.85|89.85|91.99|89.99|91.57|89.57|0
1707112800000|2024-02-05 06:00:00|91.71|89.71|91.01|89.01|91.85|89.85|91.01|89.01|0
1707113100000|2024-02-05 06:05:00|90.87|88.87|91.01|89.01|91.29|89.29|90.87|88.87|0
1707113400000|2024-02-05 06:10:00|90.87|88.87|91.29|89.29|91.29|89.29|90.73|88.73|0
1707113700000|2024-02-05 06:15:00|91.42|89.42|91.42|89.42|91.42|89.42|91.14|89.14|0
1707114000000|2024-02-05 06:20:00|91.28|89.28|91|89|91.28|89.28|91|89|0
1707114300000|2024-02-05 06:25:00|90.72|88.72|90.58|88.58|91|89|90.44|88.44|0
1707114600000|2024-02-05 06:30:00|90.52|88.52|90.58|88.58|91|89|90.44|88.44|0
1707114900000|2024-02-05 06:35:00|90.72|88.72|90.99|88.99|90.99|88.99|90.71|88.71|0
1707115200000|2024-02-05 06:40:00|91.13|89.13|91.27|89.27|91.55|89.55|90.99|88.99|0
1707115500000|2024-02-05 06:45:00|91.13|89.13|90.98|88.98|91.13|89.13|90.71|88.71|0
1707115800000|2024-02-05 06:50:00|91.12|89.12|90.84|88.84|91.26|89.26|90.84|88.84|0
1707116100000|2024-02-05 06:55:00|90.91|88.91|90.98|88.98|91.12|89.12|90.7|88.7|0
1707116400000|2024-02-05 07:00:00|90.84|88.84|90.84|88.84|91.12|89.12|90.28|88.28|0
1707116700000|2024-02-05 07:05:00|90.97|88.97|91.25|89.25|91.39|89.39|90.97|88.97|0
1707117000000|2024-02-05 07:10:00|91.39|89.39|91.11|89.11|91.39|89.39|90.97|88.97|0
1707117300000|2024-02-05 07:15:00|91.25|89.25|90.83|88.83|91.38|89.38|90.69|88.69|0
1707117600000|2024-02-05 07:20:00|90.96|88.96|90.9|88.9|91.1|89.1|90.82|88.82|0
1707117900000|2024-02-05 07:25:00|90.96|88.96|90.96|88.96|91.1|89.1|90.68|88.68|0
1707118200000|2024-02-05 07:30:00|91.1|89.1|91.09|89.09|91.51|89.51|90.96|88.96|0
1707118500000|2024-02-05 07:35:00|91.03|89.03|90.54|88.54|91.09|89.09|90.26|88.26|0
1707118800000|2024-02-05 07:40:00|90.67|88.67|89.84|87.84|90.67|88.67|89.84|87.84|0
1707119100000|2024-02-05 07:45:00|89.7|87.7|90.39|88.39|90.67|88.67|89.7|87.7|0
1707119400000|2024-02-05 07:50:00|90.33|88.33|90.46|88.46|90.94|88.94|90.25|88.25|0
1707119700000|2024-02-05 07:55:00|90.39|88.39|91.91|89.91|91.91|89.91|90.39|88.39|0
1707120000000|2024-02-05 08:00:00|92.19|90.19|91.49|89.49|92.61|90.61|91.49|89.49|0
1707120300000|2024-02-05 08:05:00|91.21|89.21|90.24|88.24|91.21|89.21|90.24|88.24|0
1707120600000|2024-02-05 08:10:00|90.31|88.31|89.82|87.82|90.38|88.38|89.27|87.27|0
1707120900000|2024-02-05 08:15:00|89.69|87.69|89.68|87.68|90.51|88.51|89.55|87.55|0
1707121200000|2024-02-05 08:20:00|89.54|87.54|90.09|88.09|90.09|88.09|89.27|87.27|0
1707121500000|2024-02-05 08:25:00|89.95|87.95|89.54|87.54|90.09|88.09|89.4|87.4|0
1707121800000|2024-02-05 08:30:00|89.4|87.4|89.53|87.53|90.22|88.22|89.26|87.26|0
1707122100000|2024-02-05 08:35:00|89.67|87.67|90.36|88.36|90.77|88.77|89.6|87.6|0
1707122400000|2024-02-05 08:40:00|90.29|88.29|90.08|88.08|90.49|88.49|89.8|87.8|0
1707122700000|2024-02-05 08:45:00|90.21|88.21|89.66|87.66|90.35|88.35|89.25|87.25|0
1707123000000|2024-02-05 08:50:00|89.52|87.52|90.48|88.48|90.56|88.56|89.52|87.52|0
1707123300000|2024-02-05 08:55:00|90.62|88.62|90.21|88.21|90.76|88.76|90.21|88.21|0
1707123600000|2024-02-05 09:00:00|90.28|88.28|90.48|88.48|90.76|88.76|89.65|87.65|0
1707123900000|2024-02-05 09:05:00|90.34|88.34|91.03|89.03|91.03|89.03|90.2|88.2|0
1707124200000|2024-02-05 09:10:00|90.96|88.96|90.47|88.47|91.03|89.03|90.47|88.47|0
1707124500000|2024-02-05 09:15:00|90.54|88.54|92.7|90.7|92.84|90.84|90.54|88.54|0
1707124800000|2024-02-05 09:20:00|92.84|90.84|92.55|90.55|92.84|90.84|92.27|90.27|0
1707125100000|2024-02-05 09:25:00|92.83|90.83|92.2|90.2|93.25|91.25|92.2|90.2|0
1707125400000|2024-02-05 09:30:00|92.48|90.48|91.91|89.91|92.48|90.48|91.63|89.63|0
1707125700000|2024-02-05 09:35:00|92.19|90.19|92.05|90.05|92.62|90.62|91.77|89.77|0
1707126000000|2024-02-05 09:40:00|91.91|89.91|91.48|89.48|91.91|89.91|91.34|89.34|0
1707126300000|2024-02-05 09:45:00|91.62|89.62|92.89|90.89|93.03|91.03|91.34|89.34|0
1707126600000|2024-02-05 09:50:00|92.75|90.75|93.6|91.6|94.02|92.02|92.61|90.61|0
1707126900000|2024-02-05 09:55:00|93.45|91.45|92.88|90.88|93.74|91.74|92.74|90.74|0
1707127200000|2024-02-05 10:00:00|92.74|90.74|91.33|89.33|92.74|90.74|91.19|89.19|0
1707127500000|2024-02-05 10:05:00|91.05|89.05|92.03|90.03|92.17|90.17|90.91|88.91|0
1707127800000|2024-02-05 10:10:00|91.89|89.89|91.6|89.6|92.17|90.17|91.46|89.46|0
1707128100000|2024-02-05 10:15:00|91.46|89.46|91.18|89.18|91.6|89.6|91.18|89.18|0
1707128400000|2024-02-05 10:20:00|91.04|89.04|90.34|88.34|91.32|89.32|90.34|88.34|0
1707128700000|2024-02-05 10:25:00|90.2|88.2|90.48|88.48|90.76|88.76|90.2|88.2|0
1707129000000|2024-02-05 10:30:00|90.34|88.34|88.95|86.95|90.34|88.34|88.95|86.95|0
1707129300000|2024-02-05 10:35:00|89.09|87.09|88.67|86.67|89.64|87.64|88.53|86.53|0
1707129600000|2024-02-05 10:40:00|88.81|86.81|88.94|86.94|89.36|87.36|88.53|86.53|0
1707129900000|2024-02-05 10:45:00|89.01|87.01|89.22|87.22|89.43|87.43|88.94|86.94|0
1707130200000|2024-02-05 10:50:00|89.08|87.08|88.39|86.39|89.22|87.22|88.39|86.39|0
1707130500000|2024-02-05 10:55:00|88.52|86.52|89.35|87.35|89.76|87.76|88.52|86.52|0
1707130800000|2024-02-05 11:00:00|89.21|87.21|90.04|88.04|90.18|88.18|89.21|87.21|0
1707131100000|2024-02-05 11:05:00|90.18|88.18|89.62|87.62|90.18|88.18|89.62|87.62|0
1707131400000|2024-02-05 11:10:00|89.55|87.55|89.89|87.89|89.89|87.89|89.2|87.2|0
1707131700000|2024-02-05 11:15:00|89.96|87.96|89.47|87.47|90.03|88.03|89.33|87.33|0
1707132000000|2024-02-05 11:20:00|89.54|87.54|89.33|87.33|89.61|87.61|89.19|87.19|0
1707132300000|2024-02-05 11:25:00|89.19|87.19|89.88|87.88|89.88|87.88|88.91|86.91|0
1707132600000|2024-02-05 11:30:00|90.02|88.02|89.6|87.6|90.09|88.09|88.91|86.91|0
1707132900000|2024-02-05 11:35:00|89.74|87.74|89.74|87.74|90.02|88.02|89.46|87.46|0
1707133200000|2024-02-05 11:40:00|89.6|87.6|90.01|88.01|90.01|88.01|89.46|87.46|0
1707133500000|2024-02-05 11:45:00|89.94|87.94|89.45|87.45|90.43|88.43|89.32|87.32|0
1707133800000|2024-02-05 11:50:00|89.59|87.59|90.14|88.14|90.14|88.14|89.45|87.45|0
1707134100000|2024-02-05 11:55:00|90.08|88.08|90.14|88.14|90.42|88.42|89.72|87.72|0
1707134400000|2024-02-05 12:00:00|90.28|88.28|90.83|88.83|91.26|89.26|90.28|88.28|0
1707134700000|2024-02-05 12:05:00|90.69|88.69|89.72|87.72|91.11|89.11|89.72|87.72|0
1707135000000|2024-02-05 12:10:00|89.86|87.86|88.89|86.89|89.99|87.99|88.82|86.82|0
1707135300000|2024-02-05 12:15:00|88.88|86.88|88.74|86.74|89.16|87.16|88.61|86.61|0
1707135600000|2024-02-05 12:20:00|88.61|86.61|86.96|84.96|88.74|86.74|86.41|84.41|0
1707135900000|2024-02-05 12:25:00|87.1|85.1|88.06|86.06|88.34|86.34|87.1|85.1|0
1707136200000|2024-02-05 12:30:00|87.92|85.92|87.5|85.5|88.47|86.47|87.5|85.5|0
1707136500000|2024-02-05 12:35:00|87.36|85.36|86.95|84.95|87.36|85.36|86.54|84.54|0
1707136800000|2024-02-05 12:40:00|86.81|84.81|87.08|85.08|87.22|85.22|86.47|84.47|0
1707137100000|2024-02-05 12:45:00|87.15|85.15|87.49|85.49|87.77|85.77|87.02|85.02|0
1707137400000|2024-02-05 12:50:00|87.35|85.35|86.53|84.53|87.35|85.35|86.53|84.53|0
1707137700000|2024-02-05 12:55:00|86.39|84.39|87.07|85.07|87.07|85.07|86.39|84.39|0
1707138000000|2024-02-05 13:00:00|87.21|85.21|87.62|85.62|87.76|85.76|86.66|84.66|0
1707138300000|2024-02-05 13:05:00|87.69|85.69|87.89|85.89|88.03|86.03|87.07|85.07|0
1707138600000|2024-02-05 13:10:00|88.03|86.03|87.61|85.61|88.03|86.03|87.48|85.48|0
1707138900000|2024-02-05 13:15:00|87.55|85.55|87.34|85.34|88.3|86.3|87.34|85.34|0
1707139200000|2024-02-05 13:20:00|87.47|85.47|90.11|88.11|90.82|88.82|87.34|85.34|0
1707139500000|2024-02-05 13:25:00|90.25|88.25|90.81|88.81|91.1|89.1|89.97|87.97|0
1707139800000|2024-02-05 13:30:00|90.95|88.95|90.81|88.81|90.95|88.95|90.25|88.25|0
1707140100000|2024-02-05 13:35:00|90.88|88.88|91.51|89.51|91.8|89.8|90.88|88.88|0
1707140400000|2024-02-05 13:40:00|91.37|89.37|91.44|89.44|92.08|90.08|91.37|89.37|0
1707140700000|2024-02-05 13:45:00|91.37|89.37|90.8|88.8|91.65|89.65|90.66|88.66|0
1707141000000|2024-02-05 13:50:00|90.94|88.94|91.79|89.79|91.79|89.79|90.8|88.8|0
1707141300000|2024-02-05 13:55:00|91.65|89.65|92.02|90.02|92.88|90.88|91.65|89.65|0
1707141600000|2024-02-05 14:00:00|91.88|89.88|91.31|89.31|92.59|90.59|91.16|89.16|0
1707141900000|2024-02-05 14:05:00|91.45|89.45|92.3|90.3|92.37|90.37|91.31|89.31|0
1707142200000|2024-02-05 14:10:00|92.16|90.16|90.88|88.88|92.16|90.16|90.73|88.73|0
1707142500000|2024-02-05 14:15:00|91.02|89.02|90.03|88.03|91.02|89.02|89.96|87.96|0
1707142800000|2024-02-05 14:20:00|89.89|87.89|89.6|87.6|90.24|88.24|89.32|87.32|0
1707143100000|2024-02-05 14:25:00|89.46|87.46|87.65|85.65|90.02|88.02|87.65|85.65|0
1707143400000|2024-02-05 14:30:00|87.79|85.79|88.99|86.99|91.53|89.53|87.79|85.79|0
1707143700000|2024-02-05 14:35:00|89.13|87.13|90.96|88.96|92.09|90.09|89.13|87.13|0
1707144000000|2024-02-05 14:40:00|91.24|89.24|90.53|88.53|92.38|90.38|90.39|88.39|0
1707144300000|2024-02-05 14:45:00|90.39|88.39|89.46|87.46|90.81|88.81|88.48|86.48|0
1707144600000|2024-02-05 14:50:00|89.32|87.32|89.6|87.6|91.02|89.02|89.32|87.32|0
1707144900000|2024-02-05 14:55:00|89.74|87.74|88.69|86.69|89.88|87.88|88.34|86.34|0
1707145200000|2024-02-05 15:00:00|88.55|86.55|95.49|93.49|95.49|93.49|88.55|86.55|0
1707145500000|2024-02-05 15:05:00|95.19|93.19|95.63|93.63|96.22|94.22|93.16|91.16|0
1707145800000|2024-02-05 15:10:00|95.48|93.48|97.15|95.15|98.19|96.19|94.27|92.27|0
1707146100000|2024-02-05 15:15:00|97.3|95.3|103.15|101.15|104.98|102.98|97.15|95.15|0
1707146400000|2024-02-05 15:20:00|103.91|101.91|103.75|101.75|105.28|103.28|102.54|100.54|0
1707146700000|2024-02-05 15:25:00|103.9|101.9|101.93|99.93|103.9|101.9|101.48|99.48|0
1707147000000|2024-02-05 15:30:00|102.23|100.23|102.68|100.68|103.29|101.29|101.33|99.33|0
1707147300000|2024-02-05 15:35:00|102.53|100.53|102.98|100.98|103.13|101.13|101.33|99.33|0
1707147600000|2024-02-05 15:40:00|102.83|100.83|107.43|105.43|108.21|106.21|102.83|100.83|0
1707147900000|2024-02-05 15:45:00|107.89|105.89|105.57|103.57|108.67|106.67|105.57|103.57|0
1707148200000|2024-02-05 15:50:00|105.42|103.42|105.72|103.72|106.65|104.65|104.95|102.95|0
1707148500000|2024-02-05 15:55:00|105.57|103.57|105.26|103.26|106.49|104.49|104.8|102.8|0
1707148800000|2024-02-05 16:00:00|105.1|103.1|104.95|102.95|106.03|104.03|104.49|102.49|0
1707149100000|2024-02-05 16:05:00|104.79|102.79|100.92|98.92|104.79|102.79|100.61|98.61|0
1707149400000|2024-02-05 16:10:00|100.76|98.76|99.71|97.71|101.52|99.52|99.71|97.71|0
1707149700000|2024-02-05 16:15:00|99.86|97.86|98.96|96.96|100.31|98.31|98.81|96.81|0
1707150000000|2024-02-05 16:20:00|98.81|96.81|101.36|99.36|101.66|99.66|98.51|96.51|0
1707150300000|2024-02-05 16:25:00|101.51|99.51|101.82|99.82|102.12|100.12|100.6|98.6|0
1707150600000|2024-02-05 16:30:00|101.67|99.67|97.6|95.6|101.67|99.67|97.45|95.45|0
1707150900000|2024-02-05 16:35:00|97.89|95.89|98.04|96.04|98.79|96.79|97.3|95.3|0
1707151200000|2024-02-05 16:40:00|98.19|96.19|99.23|97.23|100.73|98.73|98.19|96.19|0
1707151500000|2024-02-05 16:45:00|99.08|97.08|97.88|95.88|99.08|97.08|97.44|95.44|0
1707151800000|2024-02-05 16:50:00|98.03|96.03|97.73|95.73|98.63|96.63|96.99|94.99|0
1707152100000|2024-02-05 16:55:00|98.03|96.03|96.4|94.4|98.03|96.03|96.11|94.11|0
1707152400000|2024-02-05 17:00:00|96.25|94.25|95.96|93.96|96.84|94.84|95.66|93.66|0
1707152700000|2024-02-05 17:05:00|95.81|93.81|94.93|92.93|95.96|93.96|94.49|92.49|0
1707153000000|2024-02-05 17:10:00|94.78|92.78|94.2|92.2|94.93|92.93|93.62|91.62|0
1707153300000|2024-02-05 17:15:00|94.35|92.35|94.05|92.05|94.35|92.35|93.33|91.33|0
1707153600000|2024-02-05 17:20:00|93.91|91.91|91.87|89.87|95.95|93.95|91.58|89.58|0
1707153900000|2024-02-05 17:25:00|91.72|89.72|91.14|89.14|92.45|90.45|91.14|89.14|0
1707154200000|2024-02-05 17:30:00|90.71|88.71|89.92|87.92|90.71|88.71|89.42|87.42|0
1707154500000|2024-02-05 17:35:00|89.85|87.85|88|86|90.14|88.14|87.58|85.58|0
1707154800000|2024-02-05 17:40:00|87.72|85.72|88|86|88.57|86.57|87.44|85.44|0
1707155100000|2024-02-05 17:45:00|87.86|85.86|88.99|86.99|89.84|87.84|87.86|85.86|0
1707155400000|2024-02-05 17:50:00|88.84|86.84|89.55|87.55|90.41|88.41|88.7|86.7|0
1707155700000|2024-02-05 17:55:00|89.69|87.69|89.41|87.41|89.98|87.98|88.7|86.7|0
1707156000000|2024-02-05 18:00:00|89.26|87.26|89.69|87.69|91.27|89.27|89.26|87.26|0
1707156300000|2024-02-05 18:05:00|89.55|87.55|88.55|86.55|90.12|88.12|88.27|86.27|0
1707156600000|2024-02-05 18:10:00|88.41|86.41|86.72|84.72|88.97|86.97|86.72|84.72|0
1707156900000|2024-02-05 18:15:00|87|85|88.12|86.12|89.11|87.11|87|85|0
1707157200000|2024-02-05 18:20:00|88.26|86.26|89.68|87.68|90.11|88.11|87.98|85.98|0
1707157500000|2024-02-05 18:25:00|89.82|87.82|91.83|89.83|91.83|89.83|89.53|87.53|0
1707157800000|2024-02-05 18:30:00|91.97|89.97|90.1|88.1|91.97|89.97|90.1|88.1|0
1707158100000|2024-02-05 18:35:00|89.96|87.96|89.67|87.67|90.81|88.81|88.82|86.82|0
1707158400000|2024-02-05 18:40:00|89.38|87.38|89.38|87.38|91.1|89.1|89.24|87.24|0
1707158700000|2024-02-05 18:45:00|89.24|87.24|89.23|87.23|89.38|87.38|88.38|86.38|0
1707159000000|2024-02-05 18:50:00|89.09|87.09|89.8|87.8|90.37|88.37|88.66|86.66|0
1707159300000|2024-02-05 18:55:00|89.94|87.94|88.8|86.8|90.8|88.8|88.66|86.66|0
1707159600000|2024-02-05 19:00:00|88.94|86.94|89.65|87.65|90.37|88.37|88.66|86.66|0
1707159900000|2024-02-05 19:05:00|89.51|87.51|88.37|86.37|90.22|88.22|87.67|85.67|0
1707160200000|2024-02-05 19:10:00|88.09|86.09|89.08|87.08|89.22|87.22|87.94|85.94|0
1707160500000|2024-02-05 19:15:00|89.22|87.22|89.22|87.22|89.79|87.79|88.22|86.22|0
1707160800000|2024-02-05 19:20:00|89.36|87.36|87.52|85.52|89.64|87.64|87.24|85.24|0
1707161100000|2024-02-05 19:25:00|87.38|85.38|87.09|85.09|87.94|85.94|86.53|84.53|0
1707161400000|2024-02-05 19:30:00|86.95|84.95|85|83|87.23|85.23|85|83|0
1707161700000|2024-02-05 19:35:00|85.14|83.14|84.86|82.86|85.41|83.41|83.49|81.49|0
1707162000000|2024-02-05 19:40:00|84.72|82.72|84.45|82.45|85.13|83.13|83.76|81.76|0
1707162300000|2024-02-05 19:45:00|84.38|82.38|83.62|81.62|84.45|82.45|83.08|81.08|0
1707162600000|2024-02-05 19:50:00|83.48|81.48|83.89|81.89|84.85|82.85|83.34|81.34|0
1707162900000|2024-02-05 19:55:00|84.03|82.03|84.02|82.02|84.71|82.71|83.62|81.62|0
1707163200000|2024-02-05 20:00:00|84.16|82.16|86.23|84.23|86.23|84.23|83.89|81.89|0
1707163500000|2024-02-05 20:05:00|86.09|84.09|88.33|86.33|88.9|86.9|85.4|83.4|0
1707163800000|2024-02-05 20:10:00|88.19|86.19|90.83|88.83|90.83|88.83|87.63|85.63|0
1707164100000|2024-02-05 20:15:00|90.9|88.9|89.32|87.32|91.91|89.91|88.54|86.54|0
1707164400000|2024-02-05 20:20:00|89.46|87.46|87.9|85.9|90.03|88.03|87.62|85.62|0
1707164700000|2024-02-05 20:25:00|87.62|85.62|85.66|83.66|88.04|86.04|85.38|83.38|0
1707165000000|2024-02-05 20:30:00|85.52|83.52|84.69|82.69|86.77|84.77|84.55|82.55|0
1707165300000|2024-02-05 20:35:00|84.55|82.55|86.67|84.67|86.81|84.81|82.96|80.96|0
1707165600000|2024-02-05 20:40:00|86.38|84.38|88.22|86.22|88.23|86.23|86.24|84.24|0
1707165900000|2024-02-05 20:45:00|88.37|86.37|88.79|86.79|88.79|86.79|86.1|84.1|0
1707166200000|2024-02-05 20:50:00|88.94|86.94|86.94|84.94|88.94|86.94|85.53|83.53|0
1707166500000|2024-02-05 20:55:00|87.08|85.08|90.81|88.81|90.81|88.81|85.11|83.11|0
1707166800000|2024-02-05 21:00:00|91.1|89.1|91.9|89.9|94.19|92.19|91.1|89.1|0
1707167100000|2024-02-05 21:05:00|91.53|89.53|91.53|89.53|91.68|89.68|90.8|88.8|0
1707167400000|2024-02-05 21:10:00|91.46|89.46|92.11|90.11|92.41|90.41|91.24|89.24|0
1707167700000|2024-02-05 21:15:00|92.07|89.87|92.65|90.45|92.65|90.45|91.73|89.53|0
1707168000000|2024-02-05 21:20:00|92.5|90.3|92.65|90.45|92.65|90.45|92.36|90.16|0
1707168300000|2024-02-05 21:25:00|92.5|90.3|92.79|90.59|92.79|90.59|92.35|90.15|0
1707168600000|2024-02-05 21:30:00|92.94|90.74|93.37|91.17|93.67|91.47|92.94|90.74|0
1707168900000|2024-02-05 21:35:00|93.45|91.25|93.22|91.02|93.52|91.32|93.08|90.88|0
1707169200000|2024-02-05 21:40:00|93.15|90.95|92.93|90.73|93.15|90.95|92.78|90.58|0
1707169500000|2024-02-05 21:45:00|92.78|90.58|93.07|90.87|93.07|90.87|92.78|90.58|0
1707169800000|2024-02-05 21:50:00|93.22|91.02|92.77|90.57|93.22|91.02|92.63|90.43|0
1707170100000|2024-02-05 21:55:00|92.63|90.43|92.41|90.21|92.77|90.57|92.19|89.99|0
1707170400000|2024-02-05 22:00:00|92.2|90|92.37|90.17|92.37|90.17|92.18|89.98|0
1707170700000|2024-02-05 22:05:00|92.31|90.11|92.24|90.04|92.43|90.23|92.24|90.04|0
1707171000000|2024-02-05 22:10:00|92.29|90.09|92.39|90.19|92.41|90.21|92.24|90.04|0
1707171300000|2024-02-05 22:15:00|92.47|90.27|92.36|90.16|92.56|90.36|92.36|90.16|0
1707171600000|2024-02-05 22:20:00|92.38|90.18|92.32|90.12|92.47|90.27|92.32|90.12|0
1707171900000|2024-02-05 22:25:00|92.38|90.18|92.38|90.18|92.38|90.18|92.34|90.14|0
1707172200000|2024-02-05 22:30:00|92.31|90.11|92.57|90.37|92.76|90.56|92.27|90.07|0
1707172500000|2024-02-05 22:35:00|92.61|90.41|92.53|90.33|92.61|90.41|92.53|90.33|0
1707172800000|2024-02-05 22:40:00|92.52|90.32|92.26|90.06|92.52|90.32|92.26|90.06|0
1707173100000|2024-02-05 22:45:00|92.31|90.11|92.43|90.23|92.43|90.23|92.26|90.06|0
1707173400000|2024-02-05 22:50:00|92.41|90.21|92.4|90.2|92.41|90.21|92.4|90.2|0
1707173700000|2024-02-05 22:55:00|92.43|90.23|92.4|90.2|92.45|90.25|92.4|90.2|0
1707174000000|2024-02-05 23:00:00|92.37|90.17|92.15|89.95|92.37|90.17|91.21|89.01|0
1707174300000|2024-02-05 23:05:00|92.08|89.88|92.14|89.94|92.29|90.09|91.71|89.51|0
1707174600000|2024-02-05 23:10:00|92|89.8|91.85|89.65|92.14|89.94|91.85|89.65|0
1707174900000|2024-02-05 23:15:00|91.7|89.5|91.7|89.5|91.85|89.65|91.7|89.5|0
1707175200000|2024-02-05 23:20:00|91.78|89.58|91.84|89.64|91.84|89.64|91.41|89.21|0
1707175500000|2024-02-05 23:25:00|91.99|89.79|92.13|89.93|92.13|89.93|91.84|89.64|0
1707175800000|2024-02-05 23:30:00|91.99|89.79|92.13|89.93|92.28|90.08|91.84|89.64|0
1707176100000|2024-02-05 23:35:00|92.28|90.08|92.42|90.22|92.57|90.37|92.13|89.93|0
1707176400000|2024-02-05 23:40:00|92.56|90.36|92.56|90.36|93|90.8|92.56|90.36|0
1707176700000|2024-02-05 23:45:00|92.71|90.51|93.29|91.09|93.29|91.09|92.64|90.44|0
1707177000000|2024-02-05 23:50:00|93.15|90.95|93.14|90.94|93.29|91.09|93|90.8|0
1707177300000|2024-02-05 23:55:00|93.22|91.02|93.43|91.23|93.73|91.53|93.14|90.94|0
1707177600000|2024-02-06 00:00:00|93.58|91.38|92.55|90.35|93.73|91.53|92.55|90.35|0
1707177900000|2024-02-06 00:05:00|92.7|90.5|92.4|90.2|92.7|90.5|92.11|89.91|0
1707178200000|2024-02-06 00:10:00|92.55|90.35|92.25|90.05|92.55|90.35|92.11|89.91|0
1707178500000|2024-02-06 00:15:00|91.96|89.76|92.1|89.9|92.1|89.9|91.81|89.61|0
1707178800000|2024-02-06 00:20:00|91.96|89.76|91.95|89.75|92.25|90.05|91.95|89.75|0
1707179100000|2024-02-06 00:25:00|91.81|89.61|92.24|90.04|92.24|90.04|91.81|89.61|0
1707179400000|2024-02-06 00:30:00|92.1|89.9|92.39|90.19|92.39|90.19|91.95|89.75|0
1707179700000|2024-02-06 00:35:00|92.38|90.18|92.24|90.04|92.53|90.33|92.24|90.04|0
1707180000000|2024-02-06 00:40:00|92.09|89.89|91.79|89.59|92.17|89.97|91.65|89.45|0
1707180300000|2024-02-06 00:45:00|91.65|89.45|91.5|89.3|91.79|89.59|91.21|89.01|0
1707180600000|2024-02-06 00:50:00|91.65|89.45|91.64|89.44|91.65|89.45|91.5|89.3|0
1707180900000|2024-02-06 00:55:00|91.5|89.3|91.79|89.59|91.79|89.59|91.35|89.15|0
1707181200000|2024-02-06 01:00:00|91.64|89.44|90.91|88.71|91.79|89.59|90.91|88.71|0
1707181500000|2024-02-06 01:05:00|90.77|88.57|90.91|88.71|91.35|89.15|90.62|88.42|0
1707181800000|2024-02-06 01:10:00|90.76|88.56|90.33|88.13|90.91|88.71|90.33|88.13|0
1707182100000|2024-02-06 01:15:00|90.23|88.23|91.43|89.43|91.43|89.43|89.79|87.79|0
1707182400000|2024-02-06 01:20:00|91.87|89.87|91.57|89.57|92.16|90.16|91.57|89.57|0
1707182700000|2024-02-06 01:25:00|91.72|89.72|91.72|89.72|91.86|89.86|91.43|89.43|0
1707183000000|2024-02-06 01:30:00|91.65|89.65|91.28|89.28|91.65|89.65|90.85|88.85|0
1707183300000|2024-02-06 01:35:00|91.13|89.13|91.85|89.85|91.86|89.86|91.13|89.13|0
1707183600000|2024-02-06 01:40:00|92|90|91.85|89.85|92.14|90.14|91.56|89.56|0
1707183900000|2024-02-06 01:45:00|91.71|89.71|91.27|89.27|91.78|89.78|90.98|88.98|0
1707184200000|2024-02-06 01:50:00|91.41|89.41|90.98|88.98|91.41|89.41|90.83|88.83|0
1707184500000|2024-02-06 01:55:00|91.12|89.12|90.69|88.69|91.12|89.12|90.69|88.69|0
1707184800000|2024-02-06 02:00:00|90.83|88.83|90.76|88.76|91.12|89.12|90.54|88.54|0
1707185100000|2024-02-06 02:05:00|90.83|88.83|90.39|88.39|91.12|89.12|90.25|88.25|0
1707185400000|2024-02-06 02:10:00|90.25|88.25|90.53|88.53|90.82|88.82|90.25|88.25|0
1707185700000|2024-02-06 02:15:00|90.68|88.68|90.53|88.53|90.82|88.82|90.39|88.39|0
1707186000000|2024-02-06 02:20:00|90.67|88.67|90.24|88.24|90.67|88.67|90.24|88.24|0
1707186300000|2024-02-06 02:25:00|90.1|88.1|90.38|88.38|90.52|88.52|89.81|87.81|0
1707186600000|2024-02-06 02:30:00|90.24|88.24|90.09|88.09|90.52|88.52|90.09|88.09|0
1707186900000|2024-02-06 02:35:00|89.95|87.95|89.8|87.8|90.23|88.23|89.8|87.8|0
1707187200000|2024-02-06 02:40:00|89.66|87.66|89.37|87.37|89.66|87.66|89.37|87.37|0
1707187500000|2024-02-06 02:45:00|89.51|87.51|89.65|87.65|89.65|87.65|89.37|87.37|0
1707187800000|2024-02-06 02:50:00|89.72|87.72|89.93|87.93|89.94|87.94|89.72|87.72|0
1707188100000|2024-02-06 02:55:00|90.08|88.08|90.22|88.22|90.22|88.22|89.93|87.93|0
1707188400000|2024-02-06 03:00:00|90.15|88.15|89.78|87.78|90.22|88.22|89.78|87.78|0
1707188700000|2024-02-06 03:05:00|89.93|87.93|89.64|87.64|90.07|88.07|89.64|87.64|0
1707189000000|2024-02-06 03:10:00|89.5|87.5|88.92|86.92|89.64|87.64|88.92|86.92|0
1707189300000|2024-02-06 03:15:00|88.85|86.85|88.71|86.71|88.85|86.85|88.63|86.63|0
1707189600000|2024-02-06 03:20:00|88.78|86.78|88.77|86.77|88.99|86.99|88.63|86.63|0
1707189900000|2024-02-06 03:25:00|88.92|86.92|88.77|86.77|88.92|86.92|88.49|86.49|0
1707190200000|2024-02-06 03:30:00|88.63|86.63|88.63|86.63|89.05|87.05|88.49|86.49|0
1707190500000|2024-02-06 03:35:00|88.77|86.77|89.62|87.62|89.76|87.76|88.63|86.63|0
1707190800000|2024-02-06 03:40:00|89.69|87.69|89.47|87.47|89.76|87.76|89.33|87.33|0
1707191100000|2024-02-06 03:45:00|89.62|87.62|89.9|87.9|89.9|87.9|89.33|87.33|0
1707191400000|2024-02-06 03:50:00|90.04|88.04|89.9|87.9|90.26|88.26|89.9|87.9|0
1707191700000|2024-02-06 03:55:00|89.75|87.75|89.75|87.75|89.9|87.9|89.61|87.61|0
1707192000000|2024-02-06 04:00:00|89.89|87.89|89.75|87.75|90.04|88.04|89.6|87.6|0
1707192300000|2024-02-06 04:05:00|89.6|87.6|89.74|87.74|89.74|87.74|89.6|87.6|0
1707192600000|2024-02-06 04:10:00|89.89|87.89|89.88|87.88|90.03|88.03|89.74|87.74|0
1707192900000|2024-02-06 04:15:00|89.74|87.74|89.45|87.45|89.74|87.74|89.45|87.45|0
1707193200000|2024-02-06 04:20:00|89.53|87.53|89.45|87.45|89.59|87.59|89.38|87.38|0
1707193500000|2024-02-06 04:25:00|89.38|87.38|88.88|86.88|89.45|87.45|88.88|86.88|0
1707193800000|2024-02-06 04:30:00|89.02|87.02|89.01|87.01|89.16|87.16|88.88|86.88|0
1707194100000|2024-02-06 04:35:00|89.16|87.16|88.87|86.87|89.16|87.16|88.8|86.8|0
1707194400000|2024-02-06 04:40:00|88.73|86.73|88.87|86.87|88.87|86.87|88.58|86.58|0
1707194700000|2024-02-06 04:45:00|88.72|86.72|88.86|86.86|88.87|86.87|88.72|86.72|0
1707195000000|2024-02-06 04:50:00|88.72|86.72|88.58|86.58|88.86|86.86|88.43|86.43|0
1707195300000|2024-02-06 04:55:00|88.72|86.72|88.71|86.71|89|87|88.71|86.71|0
1707195600000|2024-02-06 05:00:00|88.65|86.65|88|86|88.65|86.65|87.86|85.86|0
1707195900000|2024-02-06 05:05:00|88.14|86.14|88.14|86.14|88.28|86.28|87.86|85.86|0
1707196200000|2024-02-06 05:10:00|88|86|88.71|86.71|88.85|86.85|88|86|0
1707196500000|2024-02-06 05:15:00|88.56|86.56|88.7|86.7|88.78|86.78|88.56|86.56|0
1707196800000|2024-02-06 05:20:00|88.84|86.84|88.98|86.98|89.27|87.27|88.7|86.7|0
1707197100000|2024-02-06 05:25:00|89.13|87.13|88.7|86.7|89.13|87.13|88.7|86.7|0
1707197400000|2024-02-06 05:30:00|88.55|86.55|88.98|86.98|88.98|86.98|88.41|86.41|0
1707197700000|2024-02-06 05:35:00|88.84|86.84|88.83|86.83|88.98|86.98|88.69|86.69|0
1707198000000|2024-02-06 05:40:00|88.69|86.69|88.54|86.54|88.83|86.83|88.4|86.4|0
1707198300000|2024-02-06 05:45:00|88.4|86.4|88.97|86.97|88.97|86.97|88.4|86.4|0
1707198600000|2024-02-06 05:50:00|88.83|86.83|89.39|87.39|89.39|87.39|88.82|86.82|0
1707198900000|2024-02-06 05:55:00|89.25|87.25|89.39|87.39|89.53|87.53|89.11|87.11|0
1707199200000|2024-02-06 06:00:00|89.53|87.53|89.39|87.39|89.53|87.53|89.1|87.1|0
1707199500000|2024-02-06 06:05:00|89.53|87.53|89.38|87.38|89.53|87.53|89.24|87.24|0
1707199800000|2024-02-06 06:10:00|89.32|87.32|89.81|87.81|89.81|87.81|89.1|87.1|0
1707200100000|2024-02-06 06:15:00|89.74|87.74|89.66|87.66|89.81|87.81|89.52|87.52|0
1707200400000|2024-02-06 06:20:00|89.81|87.81|89.95|87.95|89.95|87.95|89.8|87.8|0
1707200700000|2024-02-06 06:25:00|89.8|87.8|89.94|87.94|90.09|88.09|89.66|87.66|0
1707201000000|2024-02-06 06:30:00|90.09|88.09|90.09|88.09|90.23|88.23|89.94|87.94|0
1707201300000|2024-02-06 06:35:00|90.08|88.08|89.79|87.79|90.23|88.23|89.79|87.79|0
1707201600000|2024-02-06 06:40:00|89.65|87.65|89.51|87.51|89.79|87.79|89.36|87.36|0
1707201900000|2024-02-06 06:45:00|89.44|87.44|89.65|87.65|89.79|87.79|89.22|87.22|0
1707202200000|2024-02-06 06:50:00|89.58|87.58|89.79|87.79|89.93|87.93|89.5|87.5|0
1707202500000|2024-02-06 06:55:00|89.86|87.86|89.35|87.35|89.93|87.93|89.35|87.35|0
1707202800000|2024-02-06 07:00:00|89.5|87.5|88.21|86.21|89.5|87.5|88.07|86.07|0
1707203100000|2024-02-06 07:05:00|88.14|86.14|87.78|85.78|88.21|86.21|87.78|85.78|0
1707203400000|2024-02-06 07:10:00|87.71|85.71|87.08|85.08|87.71|85.71|86.94|84.94|0
1707203700000|2024-02-06 07:15:00|86.93|84.93|86.65|84.65|87.07|85.07|86.65|84.65|0
1707204000000|2024-02-06 07:20:00|86.79|84.79|86.72|84.72|86.79|84.79|86.51|84.51|0
1707204300000|2024-02-06 07:25:00|86.79|84.79|86.5|84.5|86.93|84.93|86.36|84.36|0
1707204600000|2024-02-06 07:30:00|86.36|84.36|86.64|84.64|86.64|84.64|85.94|83.94|0
1707204900000|2024-02-06 07:35:00|86.78|84.78|86.36|84.36|86.92|84.92|86.36|84.36|0
1707205200000|2024-02-06 07:40:00|86.5|84.5|87.06|85.06|87.2|85.2|86.5|84.5|0
1707205500000|2024-02-06 07:45:00|86.92|84.92|86.77|84.77|87.05|85.05|86.77|84.77|0
1707205800000|2024-02-06 07:50:00|86.91|84.91|86.77|84.77|87.12|85.12|86.63|84.63|0
1707206100000|2024-02-06 07:55:00|86.91|84.91|86.91|84.91|87.05|85.05|86.21|84.21|0
1707206400000|2024-02-06 08:00:00|87.05|85.05|86.62|84.62|87.05|85.05|86.2|84.2|0
1707206700000|2024-02-06 08:05:00|86.76|84.76|87.24|85.24|87.32|85.32|86.75|84.75|0
1707207000000|2024-02-06 08:10:00|87.17|85.17|86.6|84.6|87.87|85.87|86.6|84.6|0
1707207300000|2024-02-06 08:15:00|86.74|84.74|87.16|85.16|87.58|85.58|86.6|84.6|0
1707207600000|2024-02-06 08:20:00|87.02|85.02|86.88|84.88|87.16|85.16|86.32|84.32|0
1707207900000|2024-02-06 08:25:00|86.74|84.74|87.58|85.58|87.72|85.72|86.74|84.74|0
1707208200000|2024-02-06 08:30:00|87.44|85.44|87.43|85.43|88|86|87.15|85.15|0
1707208500000|2024-02-06 08:35:00|87.29|85.29|88|86|88.14|86.14|87.29|85.29|0
1707208800000|2024-02-06 08:40:00|87.93|85.93|88.7|86.7|88.99|86.99|87.85|85.85|0
1707209100000|2024-02-06 08:45:00|88.63|86.63|88.63|86.63|88.84|86.84|87.99|85.99|0
1707209400000|2024-02-06 08:50:00|88.84|86.84|88.84|86.84|89.69|87.69|88.56|86.56|0
1707209700000|2024-02-06 08:55:00|88.7|86.7|89.62|87.62|89.69|87.69|88.48|86.48|0
1707210000000|2024-02-06 09:00:00|89.55|87.55|88.69|86.69|89.98|87.98|88.55|86.55|0
1707210300000|2024-02-06 09:05:00|88.55|86.55|88.26|86.26|88.83|86.83|88.12|86.12|0
1707210600000|2024-02-06 09:10:00|88.54|86.54|88.4|86.4|89.4|87.4|88.4|86.4|0
1707210900000|2024-02-06 09:15:00|88.26|86.26|88.25|86.25|88.54|86.54|87.83|85.83|0
1707211200000|2024-02-06 09:20:00|88.19|86.19|88.68|86.68|88.68|86.68|87.83|85.83|0
1707211500000|2024-02-06 09:25:00|88.82|86.82|88.39|86.39|89.1|87.1|88.25|86.25|0
1707211800000|2024-02-06 09:30:00|88.53|86.53|88.67|86.67|88.96|86.96|88.25|86.25|0
1707212100000|2024-02-06 09:35:00|88.81|86.81|88.81|86.81|89.1|87.1|88.53|86.53|0
1707212400000|2024-02-06 09:40:00|88.95|86.95|89.23|87.23|89.23|87.23|88.52|86.52|0
1707212700000|2024-02-06 09:45:00|89.38|87.38|90.23|88.23|90.52|88.52|89.23|87.23|0
1707213000000|2024-02-06 09:50:00|90.09|88.09|90.52|88.52|90.52|88.52|90.09|88.09|0
1707213300000|2024-02-06 09:55:00|90.66|88.66|90.52|88.52|90.95|88.95|90.37|88.37|0
1707213600000|2024-02-06 10:00:00|90.66|88.66|91.23|89.23|91.96|89.96|90.52|88.52|0
1707213900000|2024-02-06 10:05:00|91.09|89.09|91.52|89.52|91.81|89.81|90.94|88.94|0
1707214200000|2024-02-06 10:10:00|91.38|89.38|91.52|89.52|91.81|89.81|91.09|89.09|0
1707214500000|2024-02-06 10:15:00|91.66|89.66|91.81|89.81|92.1|90.1|91.52|89.52|0
1707214800000|2024-02-06 10:20:00|91.95|89.95|91.66|89.66|92.1|90.1|91.51|89.51|0
1707215100000|2024-02-06 10:25:00|91.73|89.73|92.24|90.24|92.82|90.82|91.66|89.66|0
1707215400000|2024-02-06 10:30:00|92.09|90.09|93.26|91.26|93.4|91.4|92.09|90.09|0
1707215700000|2024-02-06 10:35:00|93.33|91.33|92.52|90.52|93.33|91.33|92.52|90.52|0
1707216000000|2024-02-06 10:40:00|92.67|90.67|92.23|90.23|92.81|90.81|92.08|90.08|0
1707216300000|2024-02-06 10:45:00|92.3|90.3|92.15|90.15|92.66|90.66|92.08|90.08|0
1707216600000|2024-02-06 10:50:00|92.08|90.08|91.2|89.2|92.22|90.22|90.91|88.91|0
1707216900000|2024-02-06 10:55:00|91.35|89.35|91.2|89.2|91.78|89.78|91.2|89.2|0
1707217200000|2024-02-06 11:00:00|91.35|89.35|90.91|88.91|91.35|89.35|90.77|88.77|0
1707217500000|2024-02-06 11:05:00|91.05|89.05|91.63|89.63|91.78|89.78|90.91|88.91|0
1707217800000|2024-02-06 11:10:00|91.48|89.48|92.35|90.35|92.79|90.79|91.48|89.48|0
1707218100000|2024-02-06 11:15:00|92.5|90.5|92.35|90.35|92.94|90.94|92.28|90.28|0
1707218400000|2024-02-06 11:20:00|92.5|90.5|91.77|89.77|92.5|90.5|91.33|89.33|0
1707218700000|2024-02-06 11:25:00|91.76|89.76|91.76|89.76|91.91|89.91|91.47|89.47|0
1707219000000|2024-02-06 11:30:00|91.91|89.91|93.2|91.2|93.2|91.2|91.74|89.74|0
1707219300000|2024-02-06 11:35:00|93.05|91.05|94.97|92.97|94.97|92.97|93.05|91.05|0
1707219600000|2024-02-06 11:40:00|94.68|92.68|94.53|92.53|94.97|92.97|93.34|91.34|0
1707219900000|2024-02-06 11:45:00|94.52|92.52|94.37|92.37|94.97|92.97|94.08|92.08|0
1707220200000|2024-02-06 11:50:00|94.3|92.3|93.34|91.34|94.37|92.37|93.34|91.34|0
1707220500000|2024-02-06 11:55:00|93.41|91.41|92.89|90.89|93.56|91.56|92.89|90.89|0
1707220800000|2024-02-06 12:00:00|93.04|91.04|92.74|90.74|93.19|91.19|92.45|90.45|0
1707221100000|2024-02-06 12:05:00|92.6|90.6|93.03|91.03|93.48|91.48|92.45|90.45|0
1707221400000|2024-02-06 12:10:00|92.96|90.96|92.88|90.88|93.62|91.62|92.59|90.59|0
1707221700000|2024-02-06 12:15:00|93.03|91.03|93.17|91.17|93.47|91.47|92.73|90.73|0
1707222000000|2024-02-06 12:20:00|93.47|91.47|94.5|92.5|94.5|92.5|93.32|91.32|0
1707222300000|2024-02-06 12:25:00|94.35|92.35|94.5|92.5|95.09|93.09|94.2|92.2|0
1707222600000|2024-02-06 12:30:00|94.35|92.35|93.86|91.86|94.65|92.65|93.72|91.72|0
1707222900000|2024-02-06 12:35:00|94.01|92.01|93.12|91.12|94.01|92.01|93.12|91.12|0
1707223200000|2024-02-06 12:40:00|92.97|90.97|91.65|89.65|93.12|91.12|91.65|89.65|0
1707223500000|2024-02-06 12:45:00|91.36|89.36|91.94|89.94|92.38|90.38|91.36|89.36|0
1707223800000|2024-02-06 12:50:00|91.87|89.87|91.94|89.94|92.31|90.31|91.5|89.5|0
1707224100000|2024-02-06 12:55:00|92.08|90.08|91.5|89.5|92.08|90.08|91.5|89.5|0
1707224400000|2024-02-06 13:00:00|91.57|89.57|90.48|88.48|91.93|89.93|90.48|88.48|0
1707224700000|2024-02-06 13:05:00|90.62|88.62|89.32|87.32|90.7|88.7|89.32|87.32|0
1707225000000|2024-02-06 13:10:00|89.18|87.18|88.38|86.38|89.46|87.46|88.24|86.24|0
1707225300000|2024-02-06 13:15:00|88.1|86.1|87.81|85.81|88.38|86.38|87.67|85.67|0
1707225600000|2024-02-06 13:20:00|87.66|85.66|87.66|85.66|88.38|86.38|87.38|85.38|0
1707225900000|2024-02-06 13:25:00|87.8|85.8|87.66|85.66|88.09|86.09|87.52|85.52|0
1707226200000|2024-02-06 13:30:00|87.8|85.8|88.08|86.08|88.23|86.23|87.3|85.3|0
1707226500000|2024-02-06 13:35:00|87.94|85.94|87.8|85.8|87.94|85.94|87.08|85.08|0
1707226800000|2024-02-06 13:40:00|87.65|85.65|87.22|85.22|87.8|85.8|87.08|85.08|0
1707227100000|2024-02-06 13:45:00|87.08|85.08|86.37|84.37|87.08|85.08|86.09|84.09|0
1707227400000|2024-02-06 13:50:00|86.23|84.23|86.57|84.57|86.71|84.71|85.87|83.87|0
1707227700000|2024-02-06 13:55:00|86.71|84.71|86.57|84.57|86.71|84.71|86|84|0
1707228000000|2024-02-06 14:00:00|86.43|84.43|85.58|83.58|86.43|84.43|85.58|83.58|0
1707228300000|2024-02-06 14:05:00|85.65|83.65|86.14|84.14|86.42|84.42|85.15|83.15|0
1707228600000|2024-02-06 14:10:00|86|84|85.43|83.43|86.14|84.14|85.29|83.29|0
1707228900000|2024-02-06 14:15:00|85.5|83.5|85.43|83.43|85.85|83.85|85.29|83.29|0
1707229200000|2024-02-06 14:20:00|85.29|83.29|85|83|85.43|83.43|84.86|82.86|0
1707229500000|2024-02-06 14:25:00|85.14|83.14|85.7|83.7|86.13|84.13|85|83|0
1707229800000|2024-02-06 14:30:00|85.14|83.14|84.02|82.02|86.97|84.97|83.05|81.05|0
1707230100000|2024-02-06 14:35:00|84.3|82.3|84.85|82.85|86.4|84.4|84.02|82.02|0
1707230400000|2024-02-06 14:40:00|84.71|82.71|82.22|80.22|84.85|82.85|82.22|80.22|0
1707230700000|2024-02-06 14:45:00|82.49|80.49|83.24|81.24|84.35|82.35|81.26|79.26|0
1707231000000|2024-02-06 14:50:00|83.11|81.11|84.77|82.77|86.88|84.88|83.11|81.11|0
1707231300000|2024-02-06 14:55:00|84.91|82.91|88.59|86.59|88.73|86.73|84.49|82.49|0
1707231600000|2024-02-06 15:00:00|89.02|87.02|90.13|88.13|91.59|89.59|88.97|86.97|0
1707231900000|2024-02-06 15:05:00|89.98|87.98|90.27|88.27|91.74|89.74|89.69|87.69|0
1707232200000|2024-02-06 15:10:00|90.42|88.42|92.32|90.32|92.77|90.77|90.42|88.42|0
1707232500000|2024-02-06 15:15:00|92.62|90.62|89.11|87.11|93.06|91.06|88.25|86.25|0
1707232800000|2024-02-06 15:20:00|88.82|86.82|92.76|90.76|92.76|90.76|88.82|86.82|0
1707233100000|2024-02-06 15:25:00|92.17|90.17|92.51|90.51|93.94|91.94|90.85|88.85|0
1707233400000|2024-02-06 15:30:00|92.36|90.36|90.33|88.33|92.95|90.95|90.33|88.33|0
1707233700000|2024-02-06 15:35:00|90.04|88.04|89.89|87.89|90.04|88.04|88.46|86.46|0
1707234000000|2024-02-06 15:40:00|89.75|87.75|90.61|88.61|92.06|90.06|89.46|87.46|0
1707234300000|2024-02-06 15:45:00|90.46|88.46|91.48|89.48|91.62|89.62|89.17|87.17|0
1707234600000|2024-02-06 15:50:00|91.26|89.26|90.03|88.03|92.5|90.5|90.03|88.03|0
1707234900000|2024-02-06 15:55:00|89.88|87.88|90.24|88.24|90.75|88.75|89.31|87.31|0
1707235200000|2024-02-06 16:00:00|90.31|88.31|91.03|89.03|92.2|90.2|89.73|87.73|0
1707235500000|2024-02-06 16:05:00|90.89|88.89|90.02|88.02|91.18|89.18|88.16|86.16|0
1707235800000|2024-02-06 16:10:00|89.73|87.73|91.03|89.03|91.9|89.9|88.58|86.58|0
1707236100000|2024-02-06 16:15:00|91.1|89.1|88.72|86.72|91.1|89.1|88.72|86.72|0
1707236400000|2024-02-06 16:20:00|88.58|86.58|87.3|85.3|89.15|87.15|87.3|85.3|0
1707236700000|2024-02-06 16:25:00|87.16|85.16|87.72|85.72|88.71|86.71|86.87|84.87|0
1707237000000|2024-02-06 16:30:00|87.43|85.43|87.29|85.29|88|86|86.44|84.44|0
1707237300000|2024-02-06 16:35:00|87.43|85.43|87.71|85.71|89.58|87.58|87.15|85.15|0
1707237600000|2024-02-06 16:40:00|87.86|85.86|88.86|86.86|89.58|87.58|87.28|85.28|0
1707237900000|2024-02-06 16:45:00|89|87|92.63|90.63|92.7|90.7|89|87|0
1707238200000|2024-02-06 16:50:00|92.77|90.77|92.18|90.18|93.95|91.95|91.75|89.75|0
1707238500000|2024-02-06 16:55:00|92.33|90.33|93.35|91.35|93.35|91.35|92.04|90.04|0
1707238800000|2024-02-06 17:00:00|93.5|91.5|93.2|91.2|94.38|92.38|92.03|90.03|0
1707239100000|2024-02-06 17:05:00|93.06|91.06|93.05|91.05|93.79|91.79|92.47|90.47|0
1707239400000|2024-02-06 17:10:00|92.76|90.76|94.08|92.08|94.52|92.52|92.61|90.61|0
1707239700000|2024-02-06 17:15:00|93.78|91.78|93.19|91.19|94.08|92.08|91.88|89.88|0
1707240000000|2024-02-06 17:20:00|93.34|91.34|93.78|91.78|94.67|92.67|93.34|91.34|0
1707240300000|2024-02-06 17:25:00|93.85|91.85|90.28|88.28|93.92|91.92|90.21|88.21|0
1707240600000|2024-02-06 17:30:00|90.14|88.14|91.29|89.29|92.75|90.75|89.99|87.99|0
1707240900000|2024-02-06 17:35:00|91.36|89.36|89.94|87.94|91.87|89.87|89.94|87.94|0
1707241200000|2024-02-06 17:40:00|90.08|88.08|89.36|87.36|90.37|88.37|89.21|87.21|0
1707241500000|2024-02-06 17:45:00|89.21|87.21|91.59|89.59|92.32|90.32|89.21|87.21|0
1707241800000|2024-02-06 17:50:00|91.74|89.74|91.59|89.59|91.74|89.74|90.14|88.14|0
1707242100000|2024-02-06 17:55:00|91.44|89.44|91.44|89.44|91.58|89.58|90.13|88.13|0
1707242400000|2024-02-06 18:00:00|91.29|89.29|89.41|87.41|91.88|89.88|89.41|87.41|0
1707242700000|2024-02-06 18:05:00|89.26|87.26|89.4|87.4|89.55|87.55|88.54|86.54|0
1707243000000|2024-02-06 18:10:00|89.26|87.26|90.99|88.99|92.01|90.01|89.26|87.26|0
1707243300000|2024-02-06 18:15:00|91.14|89.14|90.99|88.99|91.87|89.87|89.26|87.26|0
1707243600000|2024-02-06 18:20:00|91.13|89.13|91.57|89.57|91.57|89.57|90.55|88.55|0
1707243900000|2024-02-06 18:25:00|91.42|89.42|89.54|87.54|91.71|89.71|89.25|87.25|0
1707244200000|2024-02-06 18:30:00|89.39|87.39|88.38|86.38|89.54|87.54|87.96|85.96|0
1707244500000|2024-02-06 18:35:00|88.53|86.53|86.96|84.96|88.81|86.81|86.68|84.68|0
1707244800000|2024-02-06 18:40:00|86.82|84.82|86.33|84.33|88.24|86.24|86.33|84.33|0
1707245100000|2024-02-06 18:45:00|86.19|84.19|85.48|83.48|86.75|84.75|85.34|83.34|0
1707245400000|2024-02-06 18:50:00|85.62|83.62|85.38|83.38|86.18|84.18|84.53|82.53|0
1707245700000|2024-02-06 18:55:00|85.24|83.24|84.39|82.39|85.31|83.31|84.24|82.24|0
1707246000000|2024-02-06 19:00:00|84.24|82.24|86.85|84.85|87.57|85.57|84.1|82.1|0
1707246300000|2024-02-06 19:05:00|86.71|84.71|91.28|89.28|91.64|89.64|86.57|84.57|0
1707246600000|2024-02-06 19:10:00|91.42|89.42|92.6|90.6|92.6|90.6|91.28|89.28|0
1707246900000|2024-02-06 19:15:00|92.46|90.46|92.42|90.42|93.75|91.75|91.86|89.86|0
1707247200000|2024-02-06 19:20:00|92.57|90.57|90.95|88.95|92.71|90.71|90.08|88.08|0
1707247500000|2024-02-06 19:25:00|91.24|89.24|91.38|89.38|92.12|90.12|90.08|88.08|0
1707247800000|2024-02-06 19:30:00|91.24|89.24|90.21|88.21|91.38|89.38|89.78|87.78|0
1707248100000|2024-02-06 19:35:00|90.07|88.07|92.26|90.26|92.56|90.56|89.78|87.78|0
1707248400000|2024-02-06 19:40:00|92.11|90.11|90.94|88.94|92.7|90.7|90.79|88.79|0
1707248700000|2024-02-06 19:45:00|90.79|88.79|88.63|86.63|90.94|88.94|88.49|86.49|0
1707249000000|2024-02-06 19:50:00|88.49|86.49|88.34|86.34|89.64|87.64|88.2|86.2|0
1707249300000|2024-02-06 19:55:00|88.27|86.27|87.04|85.04|88.34|86.34|86.33|84.33|0
1707249600000|2024-02-06 20:00:00|86.9|84.9|87.04|85.04|87.33|85.33|86.47|84.47|0
1707249900000|2024-02-06 20:05:00|86.75|84.75|85.9|83.9|86.75|84.75|84.91|82.91|0
1707250200000|2024-02-06 20:10:00|86.04|84.04|85.75|83.75|86.61|84.61|85.47|83.47|0
1707250500000|2024-02-06 20:15:00|85.61|83.61|86.6|84.6|87.75|85.75|85.61|83.61|0
1707250800000|2024-02-06 20:20:00|86.46|84.46|87.31|85.31|87.74|85.74|85.82|83.82|0
1707251100000|2024-02-06 20:25:00|87.46|85.46|87.17|85.17|88.03|86.03|86.31|84.31|0
1707251400000|2024-02-06 20:30:00|87.02|85.02|88.89|86.89|89.91|87.91|86.74|84.74|0
1707251700000|2024-02-06 20:35:00|88.75|86.75|89.47|87.47|89.76|87.76|87.88|85.88|0
1707252000000|2024-02-06 20:40:00|89.32|87.32|87.83|85.83|89.47|87.47|86.82|84.82|0
1707252300000|2024-02-06 20:45:00|87.68|85.68|86.53|84.53|88.26|86.26|85.82|83.82|0
1707252600000|2024-02-06 20:50:00|86.39|84.39|85.45|83.45|86.39|84.39|84.82|82.82|0
1707252900000|2024-02-06 20:55:00|84.74|82.74|81.86|79.86|84.74|82.74|81.45|79.45|0
1707253200000|2024-02-06 21:00:00|82.28|80.28|83.39|81.39|83.39|81.39|81.11|79.11|0
1707253500000|2024-02-06 21:05:00|83.25|81.25|84.51|82.51|84.51|82.51|83.11|81.11|0
1707253800000|2024-02-06 21:10:00|84.65|82.65|84.65|82.65|85.07|83.07|84.09|82.09|0
1707254100000|2024-02-06 21:15:00|85.03|82.83|85.03|82.83|85.17|82.97|84.75|82.55|0
1707254400000|2024-02-06 21:20:00|84.89|82.69|84.32|82.12|84.89|82.69|84.04|81.84|0
1707254700000|2024-02-06 21:25:00|84.18|81.98|84.46|82.26|84.6|82.4|84.18|81.98|0
1707255000000|2024-02-06 21:30:00|84.32|82.12|83.26|81.06|84.46|82.26|83.26|81.06|0
1707255300000|2024-02-06 21:35:00|83.12|80.92|83.26|81.06|83.26|81.06|82.98|80.78|0
1707255600000|2024-02-06 21:40:00|83.4|81.2|83.82|81.62|83.82|81.62|83.4|81.2|0
1707255900000|2024-02-06 21:45:00|83.68|81.48|83.53|81.33|83.82|81.62|83.39|81.19|0
1707256200000|2024-02-06 21:50:00|83.39|81.19|83.39|81.19|83.53|81.33|83.25|81.05|0
1707256500000|2024-02-06 21:55:00|83.25|81.05|82.62|80.42|83.25|81.05|82.48|80.28|0
1707256800000|2024-02-06 22:00:00|82.56|80.36|82.51|80.31|82.56|80.36|82.51|80.31|0
1707257100000|2024-02-06 22:05:00|82.55|80.35|82.59|80.39|82.59|80.39|82.55|80.35|0
1707257400000|2024-02-06 22:10:00|82.4|80.2|82.4|80.2|82.4|80.2|82.4|80.2|0
1707257700000|2024-02-06 22:15:00|82.55|80.35|82.61|80.41|82.61|80.41|82.55|80.35|0
1707258000000|2024-02-06 22:20:00|82.58|80.38|82.37|80.17|82.58|80.38|82.32|80.12|0
1707258300000|2024-02-06 22:25:00|82.11|79.91|82.17|79.97|82.36|80.16|81.97|79.77|0
1707258600000|2024-02-06 22:30:00|82.28|80.08|82.25|80.05|82.29|80.09|82.17|79.97|0
1707258900000|2024-02-06 22:35:00|82.21|80.01|82.25|80.05|82.25|80.05|82.21|80.01|0
1707259200000|2024-02-06 22:40:00|82.21|80.01|82.33|80.13|82.33|80.13|82.16|79.96|0
1707259500000|2024-02-06 22:45:00|82.35|80.15|82.57|80.37|82.65|80.45|82.31|80.11|0
1707259800000|2024-02-06 22:50:00|82.63|80.43|82.5|80.3|82.69|80.49|82.5|80.3|0
1707260100000|2024-02-06 22:55:00|82.56|80.36|82.62|80.42|82.68|80.48|82.56|80.36|0
1707260400000|2024-02-06 23:00:00|82.86|80.66|81.81|79.61|82.86|80.66|81.67|79.47|0
1707260700000|2024-02-06 23:05:00|81.88|79.68|81.81|79.61|82.16|79.96|81.81|79.61|0
1707261000000|2024-02-06 23:10:00|81.67|79.47|81.25|79.05|81.67|79.47|81.11|78.91|0
1707261300000|2024-02-06 23:15:00|81.11|78.91|81.11|78.91|81.39|79.19|80.97|78.77|0
1707261600000|2024-02-06 23:20:00|81.04|78.84|81.66|79.46|81.66|79.46|80.97|78.77|0
1707261900000|2024-02-06 23:25:00|81.73|79.53|81.93|79.73|82.07|79.87|81.66|79.46|0
1707262200000|2024-02-06 23:30:00|81.79|79.59|81.65|79.45|81.93|79.73|81.51|79.31|0
1707262500000|2024-02-06 23:35:00|81.79|79.59|81.23|79.03|81.93|79.73|81.1|78.9|0
1707262800000|2024-02-06 23:40:00|81.17|78.97|81.65|79.45|81.65|79.45|81.09|78.89|0
1707263100000|2024-02-06 23:45:00|81.78|79.58|82.2|80|82.2|80|81.78|79.58|0
1707263400000|2024-02-06 23:50:00|82.34|80.14|82.06|79.86|82.34|80.14|81.64|79.44|0
1707263700000|2024-02-06 23:55:00|81.92|79.72|82.05|79.85|82.33|80.13|81.92|79.72|0
1707264000000|2024-02-07 00:00:00|81.92|79.72|82.33|80.13|82.61|80.41|81.78|79.58|0
1707264300000|2024-02-07 00:05:00|82.4|80.2|82.33|80.13|82.75|80.55|82.19|79.99|0
1707264600000|2024-02-07 00:10:00|82.19|79.99|82.32|80.12|82.46|80.26|82.05|79.85|0
1707264900000|2024-02-07 00:15:00|82.46|80.26|82.04|79.84|82.46|80.26|81.98|79.78|0
1707265200000|2024-02-07 00:20:00|82.18|79.98|81.56|79.36|82.18|79.98|81.35|79.15|0
1707265500000|2024-02-07 00:25:00|81.48|79.28|81.76|79.56|81.9|79.7|81.48|79.28|0
1707265800000|2024-02-07 00:30:00|81.62|79.42|81.48|79.28|81.62|79.42|81.34|79.14|0
1707266100000|2024-02-07 00:35:00|81.62|79.42|81.89|79.69|82.03|79.83|81.61|79.41|0
1707266400000|2024-02-07 00:40:00|81.75|79.55|81.89|79.69|81.89|79.69|81.61|79.41|0
1707266700000|2024-02-07 00:45:00|81.82|79.62|82.02|79.82|82.03|79.83|81.61|79.41|0
1707267000000|2024-02-07 00:50:00|82.16|79.96|82.02|79.82|82.58|80.38|82.02|79.82|0
1707267300000|2024-02-07 00:55:00|81.88|79.68|81.74|79.54|81.88|79.68|81.67|79.47|0
1707267600000|2024-02-07 01:00:00|81.6|79.4|80.7|78.5|81.6|79.4|80.49|78.29|0
1707267900000|2024-02-07 01:05:00|80.22|78.02|78.44|76.24|80.22|78.02|78.44|76.24|0
1707268200000|2024-02-07 01:10:00|78.03|75.83|78.3|76.1|78.3|76.1|77.9|75.7|0
1707268500000|2024-02-07 01:15:00|78.34|76.34|78.06|76.06|78.47|76.47|77.93|75.93|0
1707268800000|2024-02-07 01:20:00|77.93|75.93|76.45|74.45|78.06|76.06|76.32|74.32|0
1707269100000|2024-02-07 01:25:00|76.72|74.72|77.38|75.38|77.38|75.38|76.72|74.72|0
1707269400000|2024-02-07 01:30:00|77.52|75.52|77.11|75.11|77.52|75.52|76.98|74.98|0
1707269700000|2024-02-07 01:35:00|76.98|74.98|76.78|74.78|77.11|75.11|76.57|74.57|0
1707270000000|2024-02-07 01:40:00|76.84|74.84|77.11|75.11|77.24|75.24|76.57|74.57|0
1707270300000|2024-02-07 01:45:00|77.24|75.24|77.37|75.37|77.71|75.71|77.24|75.24|0
1707270600000|2024-02-07 01:50:00|77.51|75.51|78.18|76.18|78.18|76.18|77.23|75.23|0
1707270900000|2024-02-07 01:55:00|78.31|76.31|78.99|76.99|79.13|77.13|78.18|76.18|0
1707271200000|2024-02-07 02:00:00|79.12|77.12|78.58|76.58|79.12|77.12|78.44|76.44|0
1707271500000|2024-02-07 02:05:00|78.65|76.65|78.85|76.85|78.98|76.98|78.57|76.57|0
1707271800000|2024-02-07 02:10:00|78.98|76.98|78.78|76.78|78.98|76.98|78.64|76.64|0
1707272100000|2024-02-07 02:15:00|78.71|76.71|78.43|76.43|78.71|76.71|78.3|76.3|0
1707272400000|2024-02-07 02:20:00|78.37|76.37|78.7|76.7|78.7|76.7|78.16|76.16|0
1707272700000|2024-02-07 02:25:00|78.56|76.56|78.43|76.43|78.84|76.84|78.43|76.43|0
1707273000000|2024-02-07 02:30:00|78.56|76.56|78.69|76.69|78.7|76.7|78.56|76.56|0
1707273300000|2024-02-07 02:35:00|78.97|76.97|78.83|76.83|79.24|77.24|78.69|76.69|0
1707273600000|2024-02-07 02:40:00|78.69|76.69|78.96|76.96|79.1|77.1|78.69|76.69|0
1707273900000|2024-02-07 02:45:00|78.82|76.82|78.96|76.96|79.1|77.1|78.82|76.82|0
1707274200000|2024-02-07 02:50:00|78.82|76.82|78.55|76.55|78.82|76.82|78.55|76.55|0
1707274500000|2024-02-07 02:55:00|78.68|76.68|78.27|76.27|78.68|76.68|78.27|76.27|0
1707274800000|2024-02-07 03:00:00|78.14|76.14|78.54|76.54|78.54|76.54|77.87|75.87|0
1707275100000|2024-02-07 03:05:00|78.4|76.4|78.4|76.4|78.54|76.54|78.27|76.27|0
1707275400000|2024-02-07 03:10:00|78.47|76.47|78.53|76.53|78.81|76.81|78.4|76.4|0
1707275700000|2024-02-07 03:15:00|78.67|76.67|78.53|76.53|78.81|76.81|78.53|76.53|0
1707276000000|2024-02-07 03:20:00|78.67|76.67|78.66|76.66|78.8|76.8|78.53|76.53|0
1707276300000|2024-02-07 03:25:00|78.8|76.8|78.8|76.8|79.21|77.21|78.8|76.8|0
1707276600000|2024-02-07 03:30:00|78.93|76.93|79.2|77.2|79.34|77.34|78.93|76.93|0
1707276900000|2024-02-07 03:35:00|79.07|77.07|79.47|77.47|79.47|77.47|79.07|77.07|0
1707277200000|2024-02-07 03:40:00|79.54|77.54|79.61|77.61|79.74|77.74|79.34|77.34|0
1707277500000|2024-02-07 03:45:00|79.74|77.74|79.74|77.74|79.88|77.88|79.47|77.47|0
1707277800000|2024-02-07 03:50:00|79.6|77.6|80.01|78.01|80.15|78.15|79.6|77.6|0
1707278100000|2024-02-07 03:55:00|79.88|77.88|80.42|78.42|80.56|78.56|79.87|77.87|0
1707278400000|2024-02-07 04:00:00|80.56|78.56|80.83|78.83|80.83|78.83|80.42|78.42|0
1707278700000|2024-02-07 04:05:00|80.97|78.97|80.69|78.69|81.25|79.25|80.69|78.69|0
1707279000000|2024-02-07 04:10:00|80.83|78.83|81.24|79.24|81.24|79.24|80.69|78.69|0
1707279300000|2024-02-07 04:15:00|81.1|79.1|80.69|78.69|81.1|79.1|80.69|78.69|0
1707279600000|2024-02-07 04:20:00|80.62|78.62|80.96|78.96|80.96|78.96|80.55|78.55|0
1707279900000|2024-02-07 04:25:00|80.82|78.82|80.68|78.68|80.82|78.82|80.54|78.54|0
1707280200000|2024-02-07 04:30:00|80.54|78.54|80.68|78.68|80.82|78.82|80.54|78.54|0
1707280500000|2024-02-07 04:35:00|80.82|78.82|80.67|78.67|80.95|78.95|80.54|78.54|0
1707280800000|2024-02-07 04:40:00|80.54|78.54|80.67|78.67|80.81|78.81|80.54|78.54|0
1707281100000|2024-02-07 04:45:00|80.53|78.53|80.81|78.81|80.94|78.94|80.53|78.53|0
1707281400000|2024-02-07 04:50:00|80.94|78.94|80.66|78.66|80.94|78.94|80.53|78.53|0
1707281700000|2024-02-07 04:55:00|80.53|78.53|80.66|78.66|80.8|78.8|80.53|78.53|0
1707282000000|2024-02-07 05:00:00|80.8|78.8|80.66|78.66|80.94|78.94|80.52|78.52|0
1707282300000|2024-02-07 05:05:00|80.8|78.8|81.07|79.07|81.21|79.21|80.66|78.66|0
1707282600000|2024-02-07 05:10:00|81.21|79.21|81.07|79.07|81.21|79.21|80.93|78.93|0
1707282900000|2024-02-07 05:15:00|80.93|78.93|80.79|78.79|81|79|80.51|78.51|0
1707283200000|2024-02-07 05:20:00|80.65|78.65|80.92|78.92|80.92|78.92|80.65|78.65|0
1707283500000|2024-02-07 05:25:00|80.78|78.78|80.78|78.78|80.92|78.92|80.78|78.78|0
1707283800000|2024-02-07 05:30:00|80.72|78.72|81.33|79.33|81.33|79.33|80.37|78.37|0
1707284100000|2024-02-07 05:35:00|81.27|79.27|81.47|79.47|81.61|79.61|81.19|79.19|0
1707284400000|2024-02-07 05:40:00|81.61|79.61|81.19|79.19|81.61|79.61|81.19|79.19|0
1707284700000|2024-02-07 05:45:00|81.05|79.05|80.91|78.91|81.19|79.19|80.91|78.91|0
1707285000000|2024-02-07 05:50:00|80.77|78.77|80.77|78.77|80.91|78.91|80.63|78.63|0
1707285300000|2024-02-07 05:55:00|80.63|78.63|80.63|78.63|80.9|78.9|80.63|78.63|0
1707285600000|2024-02-07 06:00:00|80.7|78.7|80.76|78.76|81.18|79.18|80.62|78.62|0
1707285900000|2024-02-07 06:05:00|80.9|78.9|80.9|78.9|81.04|79.04|80.76|78.76|0
1707286200000|2024-02-07 06:10:00|81.03|79.03|80.89|78.89|81.03|79.03|80.76|78.76|0
1707286500000|2024-02-07 06:15:00|81.03|79.03|80.75|78.75|81.03|79.03|80.61|78.61|0
1707286800000|2024-02-07 06:20:00|80.89|78.89|80.89|78.89|80.89|78.89|80.61|78.61|0
1707287100000|2024-02-07 06:25:00|81.03|79.03|82.56|80.56|82.56|80.56|81.02|79.02|0
1707287400000|2024-02-07 06:30:00|82.84|80.84|81.99|79.99|82.98|80.98|81.85|79.85|0
1707287700000|2024-02-07 06:35:00|81.85|79.85|81.29|79.29|81.99|79.99|81.29|79.29|0
1707288000000|2024-02-07 06:40:00|81.02|79.02|81.57|79.57|81.57|79.57|80.88|78.88|0
1707288300000|2024-02-07 06:45:00|81.71|79.71|81.43|79.43|81.71|79.71|81.29|79.29|0
1707288600000|2024-02-07 06:50:00|81.57|79.57|81.56|79.56|81.84|79.84|81.15|79.15|0
1707288900000|2024-02-07 06:55:00|81.7|79.7|81.08|79.08|81.7|79.7|80.87|78.87|0
1707289200000|2024-02-07 07:00:00|81|79|81|79|81.28|79.28|80.59|78.59|0
1707289500000|2024-02-07 07:05:00|81.28|79.28|81.55|79.55|81.55|79.55|80.79|78.79|0
1707289800000|2024-02-07 07:10:00|81.41|79.41|81.27|79.27|81.41|79.41|81|79|0
1707290100000|2024-02-07 07:15:00|81.41|79.41|80.99|78.99|81.55|79.55|80.86|78.86|0
1707290400000|2024-02-07 07:20:00|81.13|79.13|81.82|79.82|81.82|79.82|80.99|78.99|0
1707290700000|2024-02-07 07:25:00|81.68|79.68|81.4|79.4|81.76|79.76|80.92|78.92|0
1707291000000|2024-02-07 07:30:00|81.54|79.54|82.38|80.38|82.66|80.66|81.54|79.54|0
1707291300000|2024-02-07 07:35:00|82.52|80.52|82.37|80.37|82.66|80.66|82.24|80.24|0
1707291600000|2024-02-07 07:40:00|82.51|80.51|82.37|80.37|82.51|80.51|82.09|80.09|0
1707291900000|2024-02-07 07:45:00|82.44|80.44|82.51|80.51|82.79|80.79|82.23|80.23|0
1707292200000|2024-02-07 07:50:00|82.37|80.37|82.16|80.16|82.79|80.79|82.16|80.16|0
1707292500000|2024-02-07 07:55:00|82.22|80.22|82.22|80.22|82.5|80.5|82.08|80.08|0
1707292800000|2024-02-07 08:00:00|82.29|80.29|81.72|79.72|82.57|80.57|81.44|79.44|0
1707293100000|2024-02-07 08:05:00|81.58|79.58|81.72|79.72|82.14|80.14|81.58|79.58|0
1707293400000|2024-02-07 08:10:00|81.79|79.79|82.13|80.13|82.41|80.41|81.44|79.44|0
1707293700000|2024-02-07 08:15:00|81.99|79.99|82.13|80.13|82.13|80.13|81.44|79.44|0
1707294000000|2024-02-07 08:20:00|82.27|80.27|82.69|80.69|82.69|80.69|81.99|79.99|0
1707294300000|2024-02-07 08:25:00|82.55|80.55|82.13|80.13|82.55|80.55|82.13|80.13|0
1707294600000|2024-02-07 08:30:00|81.99|79.99|81.98|79.98|82.26|80.26|81.84|79.84|0
1707294900000|2024-02-07 08:35:00|82.12|80.12|81.56|79.56|82.12|80.12|81.28|79.28|0
1707295200000|2024-02-07 08:40:00|81.7|79.7|81.84|79.84|81.84|79.84|81.28|79.28|0
1707295500000|2024-02-07 08:45:00|81.7|79.7|81.69|79.69|82.11|80.11|81.56|79.56|0
1707295800000|2024-02-07 08:50:00|81.56|79.56|81.27|79.27|81.69|79.69|81.27|79.27|0
1707296100000|2024-02-07 08:55:00|81.35|79.35|80.99|78.99|81.41|79.41|80.99|78.99|0
1707296400000|2024-02-07 09:00:00|81.13|79.13|81.41|79.41|81.69|79.69|80.99|78.99|0
1707296700000|2024-02-07 09:05:00|81.55|79.55|81.68|79.68|81.96|79.96|81.41|79.41|0
1707297000000|2024-02-07 09:10:00|81.82|79.82|81.4|79.4|81.82|79.82|81.26|79.26|0
1707297300000|2024-02-07 09:15:00|81.47|79.47|81.26|79.26|81.68|79.68|80.98|78.98|0
1707297600000|2024-02-07 09:20:00|80.98|78.98|80.15|78.15|81.26|79.26|80.15|78.15|0
1707297900000|2024-02-07 09:25:00|80.01|78.01|80.84|78.84|80.84|78.84|79.87|77.87|0
1707298200000|2024-02-07 09:30:00|80.7|78.7|80.28|78.28|80.84|78.84|80.01|78.01|0
1707298500000|2024-02-07 09:35:00|80.42|78.42|80.97|78.97|81.25|79.25|80.28|78.28|0
1707298800000|2024-02-07 09:40:00|80.83|78.83|80.41|78.41|80.83|78.83|80.28|78.28|0
1707299100000|2024-02-07 09:45:00|80.55|78.55|80.82|78.82|81.24|79.24|80|78|0
1707299400000|2024-02-07 09:50:00|80.96|78.96|80.27|78.27|81.1|79.1|80.13|78.13|0
1707299700000|2024-02-07 09:55:00|80.41|78.41|80.27|78.27|80.54|78.54|79.99|77.99|0
1707300000000|2024-02-07 10:00:00|80.13|78.13|80.68|78.68|80.68|78.68|80.13|78.13|0
1707300300000|2024-02-07 10:05:00|80.4|78.4|80.26|78.26|80.68|78.68|79.98|77.98|0
1707300600000|2024-02-07 10:10:00|80.12|78.12|80.39|78.39|80.4|78.4|80.12|78.12|0
1707300900000|2024-02-07 10:15:00|80.33|78.33|80.39|78.39|80.81|78.81|80.26|78.26|0
1707301200000|2024-02-07 10:20:00|80.53|78.53|80.53|78.53|80.53|78.53|80.11|78.11|0
1707301500000|2024-02-07 10:25:00|80.52|78.52|80.52|78.52|80.66|78.66|80.39|78.39|0
1707301800000|2024-02-07 10:30:00|80.66|78.66|81.35|79.35|81.35|79.35|80.52|78.52|0
1707302100000|2024-02-07 10:35:00|81.42|79.42|81.98|79.98|82.33|80.33|81.42|79.42|0
1707302400000|2024-02-07 10:40:00|82.19|80.19|82.18|80.18|82.47|80.47|82.04|80.04|0
1707302700000|2024-02-07 10:45:00|82.26|80.26|82.74|80.74|82.74|80.74|82.04|80.04|0
1707303000000|2024-02-07 10:50:00|82.6|80.6|82.88|80.88|83.3|81.3|82.6|80.6|0
1707303300000|2024-02-07 10:55:00|82.81|80.81|82.59|80.59|82.88|80.88|82.18|80.18|0
1707303600000|2024-02-07 11:00:00|82.74|80.74|82.03|80.03|82.74|80.74|82.03|80.03|0
1707303900000|2024-02-07 11:05:00|82.17|80.17|81.89|79.89|82.31|80.31|81.89|79.89|0
1707304200000|2024-02-07 11:10:00|82.03|80.03|82.3|80.3|82.45|80.45|82.03|80.03|0
1707304500000|2024-02-07 11:15:00|82.38|80.38|81.88|79.88|82.38|80.38|81.88|79.88|0
1707304800000|2024-02-07 11:20:00|81.95|79.95|81.32|79.32|82.02|80.02|81.18|79.18|0
1707305100000|2024-02-07 11:25:00|81.18|79.18|80.9|78.9|81.46|79.46|80.9|78.9|0
1707305400000|2024-02-07 11:30:00|81.04|79.04|80.97|78.97|81.53|79.53|80.76|78.76|0
1707305700000|2024-02-07 11:35:00|81.11|79.11|80.83|78.83|81.52|79.52|80.83|78.83|0
1707306000000|2024-02-07 11:40:00|80.97|78.97|81.8|79.8|81.94|79.94|80.83|78.83|0
1707306300000|2024-02-07 11:45:00|81.66|79.66|81.79|79.79|82.07|80.07|81.52|79.52|0
1707306600000|2024-02-07 11:50:00|81.93|79.93|82.63|80.63|82.63|80.63|81.65|79.65|0
1707306900000|2024-02-07 11:55:00|82.49|80.49|81.51|79.51|82.62|80.62|81.51|79.51|0
1707307200000|2024-02-07 12:00:00|81.65|79.65|83.35|81.35|83.63|81.63|81.37|79.37|0
1707307500000|2024-02-07 12:05:00|83.21|81.21|82.79|80.79|83.35|81.35|82.65|80.65|0
1707307800000|2024-02-07 12:10:00|82.93|80.93|82.65|80.65|82.93|80.93|82.23|80.23|0
1707308100000|2024-02-07 12:15:00|82.79|80.79|82.92|80.92|83.34|81.34|82.65|80.65|0
1707308400000|2024-02-07 12:20:00|82.78|80.78|83.34|81.34|83.76|81.76|82.64|80.64|0
1707308700000|2024-02-07 12:25:00|83.48|81.48|81.53|79.53|83.48|81.48|81.53|79.53|0
1707309000000|2024-02-07 12:30:00|81.39|79.39|79.97|77.97|81.53|79.53|79.97|77.97|0
1707309300000|2024-02-07 12:35:00|79.91|77.91|79.29|77.29|80.11|78.11|79.15|77.15|0
1707309600000|2024-02-07 12:40:00|79.22|77.22|78.2|76.2|79.29|77.29|77.93|75.93|0
1707309900000|2024-02-07 12:45:00|77.93|75.93|77.39|75.39|77.93|75.93|77.39|75.39|0
1707310200000|2024-02-07 12:50:00|77.26|75.26|76.85|74.85|77.39|75.39|76.72|74.72|0
1707310500000|2024-02-07 12:55:00|76.99|74.99|76.72|74.72|77.25|75.25|76.45|74.45|0
1707310800000|2024-02-07 13:00:00|76.85|74.85|74.99|72.99|77.12|75.12|74.99|72.99|0
1707311100000|2024-02-07 13:05:00|74.73|72.73|74.33|72.33|75.39|73.39|74.2|72.2|0
1707311400000|2024-02-07 13:10:00|74.46|72.46|74.2|72.2|74.59|72.59|73.94|71.94|0
1707311700000|2024-02-07 13:15:00|74.07|72.07|73.81|71.81|74.07|72.07|73.42|71.42|0
1707312000000|2024-02-07 13:20:00|73.94|71.94|74.59|72.59|74.85|72.85|73.94|71.94|0
1707312300000|2024-02-07 13:25:00|74.72|72.72|73.74|71.74|74.85|72.85|73.54|71.54|0
1707312600000|2024-02-07 13:30:00|73.8|71.8|74.25|72.25|74.38|72.38|73.08|71.08|0
1707312900000|2024-02-07 13:35:00|74.12|72.12|73.33|71.33|74.51|72.51|73.21|71.21|0
1707313200000|2024-02-07 13:40:00|73.4|71.4|72.43|70.43|73.46|71.46|72.43|70.43|0
1707313500000|2024-02-07 13:45:00|72.56|70.56|73.07|71.07|73.07|71.07|72.43|70.43|0
1707313800000|2024-02-07 13:50:00|72.94|70.94|73.58|71.58|73.71|71.71|72.81|70.81|0
1707314100000|2024-02-07 13:55:00|73.71|71.71|73.32|71.32|73.71|71.71|73.06|71.06|0
1707314400000|2024-02-07 14:00:00|73.19|71.19|72.03|70.03|73.32|71.32|71.78|69.78|0
1707314700000|2024-02-07 14:05:00|71.9|69.9|70.88|68.88|71.9|69.9|70.76|68.76|0
1707315000000|2024-02-07 14:10:00|70.76|68.76|70.88|68.88|71.26|69.26|70.76|68.76|0
1707315300000|2024-02-07 14:15:00|71.01|69.01|70.75|68.75|71.13|69.13|70.5|68.5|0
1707315600000|2024-02-07 14:20:00|70.63|68.63|69.99|67.99|70.75|68.75|69.99|67.99|0
1707315900000|2024-02-07 14:25:00|70.12|68.12|69.49|67.49|70.5|68.5|69.37|67.37|0
1707316200000|2024-02-07 14:30:00|69.36|67.36|70.36|68.36|70.87|68.87|68.74|66.74|0
1707316500000|2024-02-07 14:35:00|70.49|68.49|71.37|69.37|71.37|69.37|69.73|67.73|0
1707316800000|2024-02-07 14:40:00|71.12|69.12|73.16|71.16|73.42|71.42|70.61|68.61|0
1707317100000|2024-02-07 14:45:00|73.03|71.03|70.86|68.86|73.94|71.94|70.86|68.86|0
1707317400000|2024-02-07 14:50:00|70.61|68.61|72.39|70.39|72.39|70.39|69.98|67.98|0
1707317700000|2024-02-07 14:55:00|72.51|70.51|71.62|69.62|74.19|72.19|71.62|69.62|0
1707318000000|2024-02-07 15:00:00|71.36|69.36|72.89|70.89|73.02|71.02|71.11|69.11|0
1707318300000|2024-02-07 15:05:00|72.76|70.76|70.85|68.85|73.41|71.41|70.34|68.34|0
1707318600000|2024-02-07 15:10:00|70.72|68.72|66.63|64.63|70.72|68.72|66.27|64.27|0
1707318900000|2024-02-07 15:15:00|66.75|64.75|66.85|64.85|67.36|65.36|64.35|62.35|0
1707319200000|2024-02-07 15:20:00|66.73|64.73|65.06|63.06|66.85|64.85|64.94|62.94|0
1707319500000|2024-02-07 15:25:00|64.94|62.94|62.6|60.6|65.65|63.65|62.48|60.48|0
1707319800000|2024-02-07 15:30:00|62.48|60.48|63.4|61.4|64.45|62.45|62.14|60.14|0
1707320100000|2024-02-07 15:35:00|63.29|61.29|65.51|63.51|65.87|63.87|63.29|61.29|0
1707320400000|2024-02-07 15:40:00|64.92|62.92|64.68|62.68|65.99|63.99|63.98|61.98|0
1707320700000|2024-02-07 15:45:00|64.56|62.56|63.97|61.97|65.15|63.15|63.63|61.63|0
1707321000000|2024-02-07 15:50:00|63.74|61.74|64.79|62.79|65.15|63.15|62.58|60.58|0
1707321300000|2024-02-07 15:55:00|65.03|63.03|65.74|63.74|66.82|64.82|65.03|63.03|0
1707321600000|2024-02-07 16:00:00|65.62|63.62|66.33|64.33|67.78|65.78|65.62|63.62|0
1707321900000|2024-02-07 16:05:00|66.21|64.21|64.55|62.55|66.93|64.93|64.31|62.31|0
1707322200000|2024-02-07 16:10:00|64.43|62.43|64.66|62.66|65.49|63.49|64.08|62.08|0
1707322500000|2024-02-07 16:15:00|64.54|62.54|65.96|63.96|66.2|64.2|64.19|62.19|0
1707322800000|2024-02-07 16:20:00|65.84|63.84|67.64|65.64|67.64|65.64|65.72|63.72|0
1707323100000|2024-02-07 16:25:00|67.28|65.28|66.55|64.55|67.4|65.4|65.6|63.6|0
1707323400000|2024-02-07 16:30:00|65.84|63.84|67.15|65.15|67.15|65.15|65.48|63.48|0
1707323700000|2024-02-07 16:35:00|67.03|65.03|66.4|64.4|67.64|65.64|66.22|64.22|0
1707324000000|2024-02-07 16:40:00|66.34|64.34|65.44|63.44|67|65|65.33|63.33|0
1707324300000|2024-02-07 16:45:00|65.33|63.33|66.16|64.16|66.52|64.52|65.09|63.09|0
1707324600000|2024-02-07 16:50:00|66.04|64.04|64.26|62.26|66.28|64.28|64.26|62.26|0
1707324900000|2024-02-07 16:55:00|64.14|62.14|64.02|62.02|64.37|62.37|62.98|60.98|0
1707325200000|2024-02-07 17:00:00|64.14|62.14|63.9|61.9|64.72|62.72|63.55|61.55|0
1707325500000|2024-02-07 17:05:00|64.02|62.02|63.43|61.43|64.37|62.37|63.43|61.43|0
1707325800000|2024-02-07 17:10:00|63.55|61.55|64.36|62.36|65.78|63.78|63.43|61.43|0
1707326100000|2024-02-07 17:15:00|64.48|62.48|63.42|61.42|64.83|62.83|62.96|60.96|0
1707326400000|2024-02-07 17:20:00|63.66|61.66|64.95|62.95|65.3|63.3|63.54|61.54|0
1707326700000|2024-02-07 17:25:00|65.06|63.06|65.42|63.42|65.89|63.89|64.71|62.71|0
1707327000000|2024-02-07 17:30:00|65.65|63.65|66.13|64.13|67.33|65.33|65.53|63.53|0
1707327300000|2024-02-07 17:35:00|66.25|64.25|66.72|64.72|67.21|65.21|65.65|63.65|0
1707327600000|2024-02-07 17:40:00|66.96|64.96|65.88|63.88|67.93|65.93|65.64|63.64|0
1707327900000|2024-02-07 17:45:00|66|64|65.88|63.88|66.48|64.48|65.17|63.17|0
1707328200000|2024-02-07 17:50:00|65.76|63.76|64.57|62.57|66.24|64.24|64.57|62.57|0
1707328500000|2024-02-07 17:55:00|64.45|62.45|64.69|62.69|64.92|62.92|64.22|62.22|0
1707328800000|2024-02-07 18:00:00|64.33|62.33|66.23|64.23|66.47|64.47|62.01|60.01|0
1707329100000|2024-02-07 18:05:00|65.99|63.99|64.44|62.44|66.11|64.11|64.33|62.33|0
1707329400000|2024-02-07 18:10:00|64.09|62.09|63.27|61.27|64.09|62.09|62.58|60.58|0
1707329700000|2024-02-07 18:15:00|63.16|61.16|62.69|60.69|63.74|61.74|62.23|60.23|0
1707330000000|2024-02-07 18:20:00|62.81|60.81|62.92|60.92|63.27|61.27|62.11|60.11|0
1707330300000|2024-02-07 18:25:00|63.15|61.15|61.42|59.42|63.15|61.15|61.31|59.31|0
1707330600000|2024-02-07 18:30:00|61.2|59.2|61.54|59.54|62.22|60.22|60.24|58.24|0
1707330900000|2024-02-07 18:35:00|61.65|59.65|61.65|59.65|62.56|60.56|61.31|59.31|0
1707331200000|2024-02-07 18:40:00|61.76|59.76|62.85|60.85|63.72|61.72|61.65|59.65|0
1707331500000|2024-02-07 18:45:00|62.91|60.91|62.33|60.33|63.72|61.72|62.21|60.21|0
1707331800000|2024-02-07 18:50:00|62.21|60.21|61.52|59.52|62.44|60.44|61.3|59.3|0
1707332100000|2024-02-07 18:55:00|61.41|59.41|61.86|59.86|62.32|60.32|61.07|59.07|0
1707332400000|2024-02-07 19:00:00|61.75|59.75|61.26|59.26|62.42|60.42|60.81|58.81|0
1707332700000|2024-02-07 19:05:00|61.38|59.38|61.03|59.03|61.84|59.84|60.92|58.92|0
1707333000000|2024-02-07 19:10:00|60.92|58.92|61.37|59.37|61.37|59.37|60.46|58.46|0
1707333300000|2024-02-07 19:15:00|61.6|59.6|62.4|60.4|62.4|60.4|60.8|58.8|0
1707333600000|2024-02-07 19:20:00|62.29|60.29|61.25|59.25|62.29|60.29|61.25|59.25|0
1707333900000|2024-02-07 19:25:00|61.14|59.14|61.94|59.94|62.34|60.34|61.14|59.14|0
1707334200000|2024-02-07 19:30:00|61.82|59.82|62.16|60.16|62.63|60.63|61.36|59.36|0
1707334500000|2024-02-07 19:35:00|62.05|60.05|61.59|59.59|62.62|60.62|61.36|59.36|0
1707334800000|2024-02-07 19:40:00|61.7|59.7|61.7|59.7|61.93|59.93|61.24|59.24|0
1707335100000|2024-02-07 19:45:00|61.58|59.58|60.78|58.78|61.81|59.81|60.1|58.1|0
1707335400000|2024-02-07 19:50:00|60.67|58.67|60.32|58.32|61.01|59.01|60.1|58.1|0
1707335700000|2024-02-07 19:55:00|60.44|58.44|60.21|58.21|60.66|58.66|60.1|58.1|0
1707336000000|2024-02-07 20:00:00|60.43|58.43|59.98|57.98|60.77|58.77|59.31|57.31|0
1707336300000|2024-02-07 20:05:00|59.87|57.87|60.43|58.43|60.77|58.77|59.53|57.53|0
1707336600000|2024-02-07 20:10:00|60.31|58.31|60.65|58.65|60.76|58.76|59.97|57.97|0
1707336900000|2024-02-07 20:15:00|60.76|58.76|60.76|58.76|62.02|60.02|60.2|58.2|0
1707337200000|2024-02-07 20:20:00|60.87|58.87|60.53|58.53|61.33|59.33|60.53|58.53|0
1707337500000|2024-02-07 20:25:00|60.64|58.64|60.87|58.87|60.98|58.98|60.42|58.42|0
1707337800000|2024-02-07 20:30:00|60.75|58.75|61.21|59.21|61.78|59.78|60.53|58.53|0
1707338100000|2024-02-07 20:35:00|61.32|59.32|60.75|58.75|61.55|59.55|60.41|58.41|0
1707338400000|2024-02-07 20:40:00|60.63|58.63|61.31|59.31|62.7|60.7|60.58|58.58|0
1707338700000|2024-02-07 20:45:00|61.43|59.43|62.23|60.23|62.46|60.46|60.97|58.97|0
1707339000000|2024-02-07 20:50:00|62.35|60.35|63.27|61.27|63.27|61.27|61.65|59.65|0
1707339300000|2024-02-07 20:55:00|63.16|61.16|61.42|59.42|63.27|61.27|61.08|59.08|0
1707339600000|2024-02-07 21:00:00|61.88|59.88|62.34|60.34|62.34|60.34|61.42|59.42|0
1707339900000|2024-02-07 21:05:00|62.22|60.22|62.45|60.45|62.57|60.57|62.22|60.22|0
1707340200000|2024-02-07 21:10:00|62.33|60.33|61.64|59.64|62.33|60.33|61.41|59.41|0
1707340500000|2024-02-07 21:15:00|61.85|59.65|62.08|59.88|62.31|60.11|61.51|59.31|0
1707340800000|2024-02-07 21:20:00|61.97|59.77|61.85|59.65|62.14|59.94|61.85|59.65|0
1707341100000|2024-02-07 21:25:00|61.96|59.76|61.96|59.76|61.96|59.76|61.73|59.53|0
1707341400000|2024-02-07 21:30:00|62.07|59.87|61.84|59.64|62.19|59.99|61.84|59.64|0
1707341700000|2024-02-07 21:35:00|61.96|59.76|61.84|59.64|61.96|59.76|61.72|59.52|0
1707342000000|2024-02-07 21:40:00|61.9|59.7|61.61|59.41|61.9|59.7|61.61|59.41|0
1707342300000|2024-02-07 21:45:00|61.72|59.52|61.6|59.4|61.72|59.52|61.26|59.06|0
1707342600000|2024-02-07 21:50:00|61.49|59.29|61.26|59.06|61.49|59.29|61.26|59.06|0
1707342900000|2024-02-07 21:55:00|61.32|59.12|61.2|59|61.37|59.17|61.03|58.83|0
1707343200000|2024-02-07 22:00:00|61.26|59.06|61.41|59.21|61.41|59.21|61.26|59.06|0
1707343500000|2024-02-07 22:05:00|61.36|59.16|61.45|59.25|61.45|59.25|61.36|59.16|0
1707343800000|2024-02-07 22:10:00|61.21|59.01|61.33|59.13|61.35|59.15|61.21|59.01|0
1707344100000|2024-02-07 22:15:00|61.29|59.09|61.85|59.65|62.05|59.85|61.29|59.09|0
1707344400000|2024-02-07 22:20:00|61.83|59.63|61.85|59.65|61.85|59.65|61.77|59.57|0
1707344700000|2024-02-07 22:25:00|61.88|59.68|61.9|59.7|61.9|59.7|61.88|59.68|0
1707345000000|2024-02-07 22:30:00|61.91|59.71|61.78|59.58|61.96|59.76|61.78|59.58|0
1707345300000|2024-02-07 22:35:00|61.81|59.61|61.81|59.61|61.83|59.63|61.79|59.59|0
1707345600000|2024-02-07 22:40:00|61.97|59.77|62.07|59.87|62.12|59.92|61.97|59.77|0
1707345900000|2024-02-07 22:45:00|62.05|59.85|62.03|59.83|62.07|59.87|62.03|59.83|0
1707346500000|2024-02-07 22:55:00|62.13|59.93|62.13|59.93|62.14|59.94|62.13|59.93|0
1707346800000|2024-02-07 23:00:00|61.9|59.7|63.11|60.91|63.22|61.02|61.79|59.59|0
1707347100000|2024-02-07 23:05:00|63.22|61.02|63.57|61.37|63.69|61.49|63.11|60.91|0
1707347400000|2024-02-07 23:10:00|63.45|61.25|63.1|60.9|63.57|61.37|63.1|60.9|0
1707347700000|2024-02-07 23:15:00|63.22|61.02|63.1|60.9|63.22|61.02|62.75|60.55|0
1707348000000|2024-02-07 23:20:00|63.04|60.84|62.75|60.55|63.04|60.84|62.75|60.55|0
1707348300000|2024-02-07 23:25:00|62.86|60.66|62.97|60.77|63.09|60.89|62.86|60.66|0
1707348600000|2024-02-07 23:30:00|62.86|60.66|63.2|61|63.2|61|62.74|60.54|0
1707348900000|2024-02-07 23:35:00|63.32|61.12|63.2|61|63.32|61.12|63.09|60.89|0
1707349200000|2024-02-07 23:40:00|63.32|61.12|63.2|61|63.32|61.12|63.2|61|0
1707349500000|2024-02-07 23:45:00|63.31|61.11|63.19|60.99|63.31|61.11|63.08|60.88|0
1707349800000|2024-02-07 23:50:00|63.31|61.11|63.07|60.87|63.31|61.11|62.96|60.76|0
1707350100000|2024-02-07 23:55:00|62.96|60.76|62.72|60.52|63.07|60.87|62.72|60.52|0
1707350400000|2024-02-08 00:00:00|62.84|60.64|62.95|60.75|63.19|60.99|62.72|60.52|0
1707350700000|2024-02-08 00:05:00|62.9|60.7|62.95|60.75|62.95|60.75|62.6|60.4|0
1707351000000|2024-02-08 00:10:00|62.89|60.69|62.89|60.69|63.06|60.86|62.83|60.63|0
1707351300000|2024-02-08 00:15:00|62.83|60.63|62.94|60.74|63.18|60.98|62.83|60.63|0
1707351600000|2024-02-08 00:20:00|63.06|60.86|62.82|60.62|63.17|60.97|62.82|60.62|0
1707351900000|2024-02-08 00:25:00|62.71|60.51|63.05|60.85|63.05|60.85|62.71|60.51|0
1707352200000|2024-02-08 00:30:00|62.94|60.74|62.82|60.62|63.05|60.85|62.82|60.62|0
1707352500000|2024-02-08 00:35:00|62.93|60.73|62.93|60.73|63.05|60.85|62.93|60.73|0
1707352800000|2024-02-08 00:40:00|62.99|60.79|63.04|60.84|63.05|60.85|62.93|60.73|0
1707353100000|2024-02-08 00:45:00|62.99|60.79|63.27|61.07|63.27|61.07|62.93|60.73|0
1707353400000|2024-02-08 00:50:00|63.21|61.01|63.38|61.18|63.39|61.19|63.21|61.01|0
1707353700000|2024-02-08 00:55:00|63.33|61.13|63.38|61.18|63.61|61.41|63.32|61.12|0
1707354000000|2024-02-08 01:00:00|63.32|61.12|63.03|60.83|63.38|61.18|63.03|60.83|0
1707354300000|2024-02-08 01:05:00|63.14|60.94|63.26|61.06|63.38|61.18|63.14|60.94|0
1707354600000|2024-02-08 01:10:00|63.32|61.12|63.14|60.94|63.49|61.29|63.08|60.88|0
1707354900000|2024-02-08 01:15:00|62.92|60.92|62.23|60.23|63.15|61.15|62.17|60.17|0
1707355200000|2024-02-08 01:20:00|62.58|60.58|62.69|60.69|62.81|60.81|62.46|60.46|0
1707355500000|2024-02-08 01:25:00|62.81|60.81|62.8|60.8|62.92|60.92|62.8|60.8|0
1707355800000|2024-02-08 01:30:00|62.69|60.69|62.34|60.34|62.8|60.8|62.34|60.34|0
1707356100000|2024-02-08 01:35:00|62.28|60.28|62.16|60.16|62.33|60.33|62.1|60.1|0
1707356400000|2024-02-08 01:40:00|62.22|60.22|62.33|60.33|62.45|60.45|62.22|60.22|0
1707356700000|2024-02-08 01:45:00|62.39|60.39|62.1|60.1|62.45|60.45|61.98|59.98|0
1707357000000|2024-02-08 01:50:00|62.04|60.04|61.86|59.86|62.1|60.1|61.86|59.86|0
1707357300000|2024-02-08 01:55:00|61.92|59.92|61.51|59.51|61.92|59.92|61.51|59.51|0
1707357600000|2024-02-08 02:00:00|61.4|59.4|61.28|59.28|61.51|59.51|61.28|59.28|0
1707357900000|2024-02-08 02:05:00|61.17|59.17|61.28|59.28|61.39|59.39|60.94|58.94|0
1707358200000|2024-02-08 02:10:00|61.34|59.34|61.62|59.62|61.85|59.85|61.34|59.34|0
1707358500000|2024-02-08 02:15:00|61.68|59.68|61.5|59.5|61.68|59.68|61.5|59.5|0
1707358800000|2024-02-08 02:20:00|61.62|59.62|61.73|59.73|61.84|59.84|61.62|59.62|0
1707359100000|2024-02-08 02:25:00|61.84|59.84|61.84|59.84|61.96|59.96|61.73|59.73|0
1707359400000|2024-02-08 02:30:00|61.95|59.95|62.3|60.3|62.36|60.36|61.95|59.95|0
1707359700000|2024-02-08 02:35:00|62.18|60.18|62.29|60.29|62.3|60.3|62.06|60.06|0
1707360000000|2024-02-08 02:40:00|62.24|60.24|62.18|60.18|62.29|60.29|62.06|60.06|0
1707360300000|2024-02-08 02:45:00|62.17|60.17|62.17|60.17|62.29|60.29|62.06|60.06|0
1707360600000|2024-02-08 02:50:00|62.23|60.23|62.52|60.52|62.52|60.52|62.17|60.17|0
1707360900000|2024-02-08 02:55:00|62.4|60.4|62.28|60.28|62.4|60.4|62.17|60.17|0
1707361200000|2024-02-08 03:00:00|62.17|60.17|62.05|60.05|62.17|60.17|62.05|60.05|0
1707361500000|2024-02-08 03:05:00|61.93|59.93|62.04|60.04|62.05|60.05|61.93|59.93|0
1707361800000|2024-02-08 03:10:00|62.16|60.16|62.04|60.04|62.27|60.27|62.04|60.04|0
1707362100000|2024-02-08 03:15:00|62.16|60.16|62.15|60.15|62.16|60.16|62.04|60.04|0
1707362400000|2024-02-08 03:20:00|62.1|60.1|62.15|60.15|62.15|60.15|62.03|60.03|0
1707362700000|2024-02-08 03:25:00|62.26|60.26|62.26|60.26|62.38|60.38|62.15|60.15|0
1707363000000|2024-02-08 03:30:00|62.38|60.38|62.26|60.26|62.38|60.38|62.14|60.14|0
1707363300000|2024-02-08 03:35:00|62.32|60.32|62.14|60.14|62.38|60.38|62.14|60.14|0
1707363600000|2024-02-08 03:40:00|62.26|60.26|62.25|60.25|62.37|60.37|62.25|60.25|0
1707363900000|2024-02-08 03:45:00|62.31|60.31|62.25|60.25|62.37|60.37|62.13|60.13|0
1707364200000|2024-02-08 03:50:00|62.13|60.13|62.25|60.25|62.25|60.25|62.13|60.13|0
1707364500000|2024-02-08 03:55:00|62.36|60.36|62.24|60.24|62.36|60.36|62.24|60.24|0
1707364800000|2024-02-08 04:00:00|62.13|60.13|62.24|60.24|62.24|60.24|62.13|60.13|0
1707365400000|2024-02-08 04:10:00|62.23|60.23|62.12|60.12|62.23|60.23|62.12|60.12|0
1707365700000|2024-02-08 04:15:00|62|60|62.12|60.12|62.12|60.12|62|60|0
1707366000000|2024-02-08 04:20:00|62.11|60.11|61.88|59.88|62.11|60.11|61.88|59.88|0
1707366300000|2024-02-08 04:25:00|61.82|59.82|61.88|59.88|61.94|59.94|61.82|59.82|0
1707366600000|2024-02-08 04:30:00|61.99|59.99|61.99|59.99|61.99|59.99|61.88|59.88|0
1707366900000|2024-02-08 04:35:00|61.93|59.93|61.87|59.87|61.99|59.99|61.87|59.87|0
1707367200000|2024-02-08 04:40:00|61.75|59.75|61.64|59.64|61.81|59.81|61.64|59.64|0
1707367500000|2024-02-08 04:45:00|61.75|59.75|61.86|59.86|61.87|59.87|61.75|59.75|0
1707367800000|2024-02-08 04:50:00|61.92|59.92|61.86|59.86|61.92|59.92|61.86|59.86|0
1707368100000|2024-02-08 04:55:00|61.81|59.81|61.74|59.74|61.86|59.86|61.74|59.74|0
1707368400000|2024-02-08 05:00:00|61.8|59.8|61.97|59.97|61.97|59.97|61.74|59.74|0
1707368700000|2024-02-08 05:05:00|61.86|59.86|61.97|59.97|62.08|60.08|61.85|59.85|0
1707369000000|2024-02-08 05:10:00|61.91|59.91|61.96|59.96|61.97|59.97|61.91|59.91|0
1707369300000|2024-02-08 05:15:00|61.85|59.85|61.73|59.73|61.85|59.85|61.73|59.73|0
1707369600000|2024-02-08 05:20:00|61.5|59.5|61.61|59.61|61.73|59.73|61.5|59.5|0
1707369900000|2024-02-08 05:25:00|61.56|59.56|61.26|59.26|61.56|59.56|61.26|59.26|0
1707370200000|2024-02-08 05:30:00|61.38|59.38|61.72|59.72|61.72|59.72|61.38|59.38|0
1707370500000|2024-02-08 05:35:00|61.84|59.84|61.83|59.83|61.95|59.95|61.72|59.72|0
1707370800000|2024-02-08 05:40:00|61.95|59.95|61.95|59.95|61.95|59.95|61.83|59.83|0
1707371100000|2024-02-08 05:45:00|61.94|59.94|62.17|60.17|62.17|60.17|61.83|59.83|0
1707371400000|2024-02-08 05:50:00|62.29|60.29|62.17|60.17|62.29|60.29|62.05|60.05|0
1707371700000|2024-02-08 05:55:00|62.05|60.05|61.94|59.94|62.17|60.17|61.94|59.94|0
1707372000000|2024-02-08 06:00:00|61.82|59.82|61.93|59.93|62.05|60.05|61.7|59.7|0
1707372300000|2024-02-08 06:05:00|62.05|60.05|61.93|59.93|62.16|60.16|61.81|59.81|0
1707372600000|2024-02-08 06:10:00|61.81|59.81|62.39|60.39|62.39|60.39|61.81|59.81|0
1707372900000|2024-02-08 06:15:00|62.27|60.27|61.92|59.92|62.33|60.33|61.81|59.81|0
1707373200000|2024-02-08 06:20:00|61.98|59.98|61.92|59.92|62.15|60.15|61.92|59.92|0
1707373500000|2024-02-08 06:25:00|61.8|59.8|61.8|59.8|62.03|60.03|61.69|59.69|0
1707373800000|2024-02-08 06:30:00|61.69|59.69|61.34|59.34|61.69|59.69|61.34|59.34|0
1707374100000|2024-02-08 06:35:00|61.45|59.45|61.33|59.33|61.45|59.45|61.11|59.11|0
1707374400000|2024-02-08 06:40:00|61.45|59.45|61.45|59.45|61.56|59.56|61.22|59.22|0
1707374700000|2024-02-08 06:45:00|61.56|59.56|61.1|59.1|61.56|59.56|60.98|58.98|0
1707375000000|2024-02-08 06:50:00|61.04|59.04|61.21|59.21|61.38|59.38|60.87|58.87|0
1707375300000|2024-02-08 06:55:00|61.27|59.27|60.98|58.98|61.32|59.32|60.98|58.98|0
1707375600000|2024-02-08 07:00:00|61.09|59.09|61.55|59.55|61.66|59.66|60.98|58.98|0
1707375900000|2024-02-08 07:05:00|61.49|59.49|60.97|58.97|61.55|59.55|60.86|58.86|0
1707376200000|2024-02-08 07:10:00|61.09|59.09|60.85|58.85|61.09|59.09|60.63|58.63|0
1707376500000|2024-02-08 07:15:00|60.8|58.8|60.68|58.68|61.2|59.2|60.68|58.68|0
1707376800000|2024-02-08 07:20:00|60.62|58.62|61.08|59.08|61.08|59.08|60.62|58.62|0
1707377100000|2024-02-08 07:25:00|61.19|59.19|60.96|58.96|61.36|59.36|60.96|58.96|0
1707377400000|2024-02-08 07:30:00|60.84|58.84|61.18|59.18|61.42|59.42|60.84|58.84|0
1707377700000|2024-02-08 07:35:00|61.3|59.3|60.84|58.84|61.3|59.3|60.84|58.84|0
1707378000000|2024-02-08 07:40:00|60.95|58.95|61.18|59.18|61.29|59.29|60.72|58.72|0
1707378300000|2024-02-08 07:45:00|61.29|59.29|61.4|59.4|61.4|59.4|60.95|58.95|0
1707378600000|2024-02-08 07:50:00|61.29|59.29|61.98|59.98|61.98|59.98|61.29|59.29|0
1707378900000|2024-02-08 07:55:00|62.04|60.04|61.57|59.57|62.04|60.04|61.57|59.57|0
1707379200000|2024-02-08 08:00:00|61.4|59.4|61.28|59.28|61.51|59.51|60.94|58.94|0
1707379500000|2024-02-08 08:05:00|61.22|59.22|61.16|59.16|61.39|59.39|60.71|58.71|0
1707379800000|2024-02-08 08:10:00|61.28|59.28|61.39|59.39|61.51|59.51|61.16|59.16|0
1707380100000|2024-02-08 08:15:00|61.5|59.5|62.19|60.19|62.19|60.19|61.27|59.27|0
1707380400000|2024-02-08 08:20:00|62.08|60.08|62.65|60.65|63.01|61.01|62.08|60.08|0
1707380700000|2024-02-08 08:25:00|62.77|60.77|62.71|60.71|62.77|60.77|62.3|60.3|0
1707381000000|2024-02-08 08:30:00|62.65|60.65|62.41|60.41|62.88|60.88|62.18|60.18|0
1707381300000|2024-02-08 08:35:00|62.36|60.36|62.53|60.53|63|61|62.36|60.36|0
1707381600000|2024-02-08 08:40:00|62.41|60.41|62.29|60.29|62.41|60.41|62.06|60.06|0
1707381900000|2024-02-08 08:45:00|62.41|60.41|62.87|60.87|62.99|60.99|62.29|60.29|0
1707382200000|2024-02-08 08:50:00|62.99|60.99|62.98|60.98|63.34|61.34|62.87|60.87|0
1707382500000|2024-02-08 08:55:00|62.75|60.75|62.63|60.63|62.98|60.98|62.52|60.52|0
1707382800000|2024-02-08 09:00:00|62.51|60.51|62.63|60.63|62.75|60.75|62.51|60.51|0
1707383100000|2024-02-08 09:05:00|62.51|60.51|62.74|60.74|63.09|61.09|62.51|60.51|0
1707383400000|2024-02-08 09:10:00|62.86|60.86|62.39|60.39|62.97|60.97|62.04|60.04|0
1707383700000|2024-02-08 09:15:00|62.33|60.33|62.27|60.27|62.5|60.5|62.16|60.16|0
1707384000000|2024-02-08 09:20:00|62.21|60.21|62.15|60.15|62.44|60.44|62.04|60.04|0
1707384300000|2024-02-08 09:25:00|62.27|60.27|62.85|60.85|62.85|60.85|62.15|60.15|0
1707384600000|2024-02-08 09:30:00|62.73|60.73|62.49|60.49|62.73|60.73|62.26|60.26|0
1707384900000|2024-02-08 09:35:00|62.44|60.44|62.37|60.37|62.61|60.61|62.26|60.26|0
1707385200000|2024-02-08 09:40:00|62.26|60.26|62.53|60.53|62.94|60.94|62.26|60.26|0
1707385500000|2024-02-08 09:45:00|62.65|60.65|62.88|60.88|63|61|62.65|60.65|0
1707385800000|2024-02-08 09:50:00|62.94|60.94|62.99|60.99|63.11|61.11|62.76|60.76|0
1707386100000|2024-02-08 09:55:00|62.87|60.87|62.99|60.99|63.11|61.11|62.76|60.76|0
1707386400000|2024-02-08 10:00:00|62.87|60.87|63.45|61.45|63.45|61.45|62.75|60.75|0
1707386700000|2024-02-08 10:05:00|63.57|61.57|63.33|61.33|63.57|61.57|63.1|61.1|0
1707387000000|2024-02-08 10:10:00|63.21|61.21|62.98|60.98|63.21|61.21|62.75|60.75|0
1707387300000|2024-02-08 10:15:00|63.09|61.09|63.09|61.09|63.33|61.33|63.09|61.09|0
1707387600000|2024-02-08 10:20:00|63.21|61.21|63.09|61.09|63.32|61.32|62.97|60.97|0
1707387900000|2024-02-08 10:25:00|62.97|60.97|62.97|60.97|63.2|61.2|62.85|60.85|0
1707388200000|2024-02-08 10:30:00|63.2|61.2|63.43|61.43|63.43|61.43|63.14|61.14|0
1707388500000|2024-02-08 10:35:00|63.55|61.55|63.19|61.19|63.66|61.66|63.08|61.08|0
1707388800000|2024-02-08 10:40:00|63.31|61.31|63.66|61.66|63.78|61.78|63.25|61.25|0
1707389100000|2024-02-08 10:45:00|63.72|61.72|64.12|62.12|64.12|62.12|63.66|61.66|0
1707389400000|2024-02-08 10:50:00|64.24|62.24|64.36|62.36|64.36|62.36|64.12|62.12|0
1707389700000|2024-02-08 10:55:00|64.12|62.12|63.77|61.77|64.24|62.24|63.77|61.77|0
1707390000000|2024-02-08 11:00:00|63.88|61.88|63.64|61.64|63.88|61.88|63.53|61.53|0
1707390300000|2024-02-08 11:05:00|63.76|61.76|64.11|62.11|64.11|62.11|63.76|61.76|0
1707390600000|2024-02-08 11:10:00|64.17|62.17|64.46|62.46|64.58|62.58|64.17|62.17|0
1707390900000|2024-02-08 11:15:00|64.52|62.52|64.81|62.81|64.93|62.93|64.34|62.34|0
1707391200000|2024-02-08 11:20:00|64.93|62.93|65.76|63.76|65.88|63.88|64.93|62.93|0
1707391500000|2024-02-08 11:25:00|65.88|63.88|66.72|64.72|66.72|64.72|65.76|63.76|0
1707391800000|2024-02-08 11:30:00|66.84|64.84|66|64|66.84|64.84|66|64|0
1707392100000|2024-02-08 11:35:00|66.12|64.12|65.39|63.39|66.12|64.12|65.39|63.39|0
1707392400000|2024-02-08 11:40:00|65.51|63.51|65.15|63.15|65.63|63.63|65.15|63.15|0
1707392700000|2024-02-08 11:45:00|65.27|63.27|65.63|63.63|65.75|63.75|65.15|63.15|0
1707393000000|2024-02-08 11:50:00|65.75|63.75|65.62|63.62|66.11|64.11|65.51|63.51|0
1707393300000|2024-02-08 11:55:00|65.69|63.69|65.26|63.26|66.04|64.04|65.26|63.26|0
1707393600000|2024-02-08 12:00:00|65.14|63.14|65.02|63.02|65.62|63.62|65.02|63.02|0
1707393900000|2024-02-08 12:05:00|65.08|63.08|65.49|63.49|65.85|63.85|65.02|63.02|0
1707394200000|2024-02-08 12:10:00|65.61|63.61|64.42|62.42|65.73|63.73|64.42|62.42|0
1707394500000|2024-02-08 12:15:00|64.54|62.54|64.89|62.89|65.13|63.13|64.54|62.54|0
1707394800000|2024-02-08 12:20:00|64.84|62.84|64.42|62.42|64.84|62.84|64.3|62.3|0
1707395100000|2024-02-08 12:25:00|64.48|62.48|64.77|62.77|64.89|62.89|64.42|62.42|0
1707395400000|2024-02-08 12:30:00|64.65|62.65|65.24|63.24|65.24|63.24|64.53|62.53|0
1707395700000|2024-02-08 12:35:00|65.3|63.3|65.12|63.12|65.72|63.72|64.88|62.88|0
1707396000000|2024-02-08 12:40:00|65|63|64.52|62.52|65.35|63.35|64.46|62.46|0
1707396300000|2024-02-08 12:45:00|64.64|62.64|64.52|62.52|64.99|62.99|64.4|62.4|0
1707396600000|2024-02-08 12:50:00|64.64|62.64|65.11|63.11|65.11|63.11|64.52|62.52|0
1707396900000|2024-02-08 12:55:00|65.23|63.23|65.58|63.58|65.94|63.94|65.11|63.11|0
1707397200000|2024-02-08 13:00:00|65.34|63.34|65.1|63.1|66.06|64.06|64.86|62.86|0
1707397500000|2024-02-08 13:05:00|64.98|62.98|64.98|62.98|65.22|63.22|64.51|62.51|0
1707397800000|2024-02-08 13:10:00|65.1|63.1|64.98|62.98|65.57|63.57|64.98|62.98|0
1707398100000|2024-02-08 13:15:00|64.86|62.86|65.57|63.57|65.57|63.57|64.86|62.86|0
1707398400000|2024-02-08 13:20:00|65.69|63.69|65.57|63.57|66.41|64.41|65.33|63.33|0
1707398700000|2024-02-08 13:25:00|65.68|63.68|65.62|63.62|65.8|63.8|65.09|63.09|0
1707399000000|2024-02-08 13:30:00|65.68|63.68|65.2|63.2|66.1|64.1|64.79|62.79|0
1707399300000|2024-02-08 13:35:00|64.84|62.84|63.54|61.54|65.32|63.32|63.43|61.43|0
1707399600000|2024-02-08 13:40:00|63.43|61.43|63.89|61.89|64.13|62.13|62.73|60.73|0
1707399900000|2024-02-08 13:45:00|63.78|61.78|63.77|61.77|64.24|62.24|63.54|61.54|0
1707400200000|2024-02-08 13:50:00|64.01|62.01|64|62|64.48|62.48|63.3|61.3|0
1707400500000|2024-02-08 13:55:00|64.12|62.12|63.41|61.41|64.59|62.59|63.41|61.41|0
1707400800000|2024-02-08 14:00:00|63.53|61.53|63.29|61.29|63.71|61.71|63.06|61.06|0
1707401100000|2024-02-08 14:05:00|63.18|61.18|63.52|61.52|63.59|61.59|63.17|61.17|0
1707401400000|2024-02-08 14:10:00|63.64|61.64|63.64|61.64|64.11|62.11|63.17|61.17|0
1707401700000|2024-02-08 14:15:00|63.52|61.52|63.05|61.05|63.64|61.64|62.7|60.7|0
1707402000000|2024-02-08 14:20:00|63.17|61.17|63.16|61.16|63.4|61.4|62.82|60.82|0
1707402300000|2024-02-08 14:25:00|63.05|61.05|62.23|60.23|63.05|61.05|62.23|60.23|0
1707402600000|2024-02-08 14:30:00|62.12|60.12|62.81|60.81|63.75|61.75|62.12|60.12|0
1707402900000|2024-02-08 14:35:00|62.69|60.69|62.23|60.23|62.92|60.92|61.31|59.31|0
1707403200000|2024-02-08 14:40:00|62.11|60.11|63.38|61.38|64.33|62.33|62|60|0
1707403500000|2024-02-08 14:45:00|63.03|61.03|63.97|61.97|64.09|62.09|62.92|60.92|0
1707403800000|2024-02-08 14:50:00|63.85|61.85|63.03|61.03|63.85|61.85|62.68|60.68|0
1707404100000|2024-02-08 14:55:00|62.91|60.91|62.68|60.68|63.38|61.38|62.33|60.33|0
1707404400000|2024-02-08 15:00:00|62.56|60.56|62.44|60.44|63.02|61.02|61.75|59.75|0
1707404700000|2024-02-08 15:05:00|62.21|60.21|62.21|60.21|62.67|60.67|61.63|59.63|0
1707405000000|2024-02-08 15:10:00|62.09|60.09|63.54|61.54|63.54|61.54|62.09|60.09|0
1707405300000|2024-02-08 15:15:00|63.48|61.48|62.55|60.55|63.48|61.48|62.2|60.2|0
1707405600000|2024-02-08 15:20:00|62.43|60.43|63.95|61.95|64.3|62.3|61.74|59.74|0
1707405900000|2024-02-08 15:25:00|64.06|62.06|63.36|61.36|64.06|62.06|63.12|61.12|0
1707406200000|2024-02-08 15:30:00|63.24|61.24|63.24|61.24|64.53|62.53|62.42|60.42|0
1707406500000|2024-02-08 15:35:00|63.12|61.12|64.05|62.05|64.53|62.53|62.77|60.77|0
1707406800000|2024-02-08 15:40:00|63.94|61.94|64.05|62.05|65.83|63.83|63.94|61.94|0
1707407100000|2024-02-08 15:45:00|64.17|62.17|62.88|60.88|64.28|62.28|62.76|60.76|0
1707407400000|2024-02-08 15:50:00|62.94|60.94|61.95|59.95|63.23|61.23|61.95|59.95|0
1707407700000|2024-02-08 15:55:00|61.83|59.83|61.83|59.83|62.64|60.64|61.71|59.71|0
1707408000000|2024-02-08 16:00:00|61.71|59.71|63.22|61.22|63.57|61.57|61.71|59.71|0
1707408300000|2024-02-08 16:05:00|63.1|61.1|63.8|61.8|64.04|62.04|62.87|60.87|0
1707408600000|2024-02-08 16:10:00|64.03|62.03|63.86|61.86|64.15|62.15|62.98|60.98|0
1707408900000|2024-02-08 16:15:00|63.79|61.79|64.26|62.26|64.74|62.74|63.56|61.56|0
1707409200000|2024-02-08 16:20:00|64.38|62.38|64.02|62.02|64.5|62.5|62.86|60.86|0
1707409500000|2024-02-08 16:25:00|63.91|61.91|65.56|63.56|65.8|63.8|63.67|61.67|0
1707409800000|2024-02-08 16:30:00|65.68|63.68|64.25|62.25|65.92|63.92|64.14|62.14|0
1707410100000|2024-02-08 16:35:00|64.13|62.13|63.78|61.78|64.61|62.61|63.78|61.78|0
1707410400000|2024-02-08 16:40:00|63.9|61.9|64.96|62.96|65.02|63.02|63.31|61.31|0
1707410700000|2024-02-08 16:45:00|65.08|63.08|64.72|62.72|65.31|63.31|64.48|62.48|0
1707411000000|2024-02-08 16:50:00|64.6|62.6|63.89|61.89|64.6|62.6|63.89|61.89|0
1707411300000|2024-02-08 16:55:00|64|62|63.53|61.53|64.36|62.36|63.06|61.06|0
1707411600000|2024-02-08 17:00:00|63.3|61.3|64|62|64.12|62.12|63.18|61.18|0
1707411900000|2024-02-08 17:05:00|64.12|62.12|64.35|62.35|64.82|62.82|63.88|61.88|0
1707412200000|2024-02-08 17:10:00|64.47|62.47|63.17|61.17|64.47|62.47|63.05|61.05|0
1707412500000|2024-02-08 17:15:00|63.05|61.05|63.05|61.05|63.64|61.64|62.93|60.93|0
1707412800000|2024-02-08 17:20:00|62.93|60.93|63.05|61.05|63.63|61.63|62.93|60.93|0
1707413100000|2024-02-08 17:25:00|63.16|61.16|62.46|60.46|63.16|61.16|62|60|0
1707413400000|2024-02-08 17:30:00|62.35|60.35|62.57|60.57|62.92|60.92|62.11|60.11|0
1707413700000|2024-02-08 17:35:00|62.46|60.46|62.57|60.57|62.92|60.92|62.34|60.34|0
1707414000000|2024-02-08 17:40:00|62.69|60.69|63.62|61.62|63.85|61.85|62.57|60.57|0
1707414300000|2024-02-08 17:45:00|63.68|61.68|64.56|62.56|64.56|62.56|63.56|61.56|0
1707414600000|2024-02-08 17:50:00|64.44|62.44|64.32|62.32|64.44|62.44|63.73|61.73|0
1707414900000|2024-02-08 17:55:00|64.44|62.44|64.55|62.55|65.39|63.39|64.44|62.44|0
1707415200000|2024-02-08 18:00:00|64.43|62.43|61.98|59.98|64.79|62.79|61.29|59.29|0
1707415500000|2024-02-08 18:05:00|61.86|59.86|62.67|60.67|63.25|61.25|61.4|59.4|0
1707415800000|2024-02-08 18:10:00|62.55|60.55|62.66|60.66|63.13|61.13|62.2|60.2|0
1707416100000|2024-02-08 18:15:00|62.55|60.55|63.48|61.48|63.72|61.72|62.43|60.43|0
1707416400000|2024-02-08 18:20:00|63.36|61.36|63.36|61.36|63.59|61.59|62.89|60.89|0
1707416700000|2024-02-08 18:25:00|63.24|61.24|62.31|60.31|63.24|61.24|62.19|60.19|0
1707417000000|2024-02-08 18:30:00|62.19|60.19|62.3|60.3|62.77|60.77|61.96|59.96|0
1707417300000|2024-02-08 18:35:00|62.07|60.07|61.15|59.15|62.3|60.3|61.04|59.04|0
1707417600000|2024-02-08 18:40:00|61.27|59.27|62.3|60.3|62.53|60.53|61.15|59.15|0
1707417900000|2024-02-08 18:45:00|62.18|60.18|61.83|59.83|62.3|60.3|61.6|59.6|0
1707418200000|2024-02-08 18:50:00|61.95|59.95|62.76|60.76|62.87|60.87|61.95|59.95|0
1707418500000|2024-02-08 18:55:00|62.7|60.7|61.94|59.94|62.75|60.75|61.94|59.94|0
1707418800000|2024-02-08 19:00:00|61.83|59.83|62.52|60.52|62.63|60.63|61.25|59.25|0
1707419100000|2024-02-08 19:05:00|62.63|60.63|63.21|61.21|63.56|61.56|62.05|60.05|0
1707419400000|2024-02-08 19:10:00|63.04|61.04|63.09|61.09|63.21|61.21|62.28|60.28|0
1707419700000|2024-02-08 19:15:00|62.86|60.86|62.27|60.27|63.09|61.09|61.99|59.99|0
1707420000000|2024-02-08 19:20:00|62.39|60.39|63.32|61.32|63.44|61.44|61.81|59.81|0
1707420300000|2024-02-08 19:25:00|63.2|61.2|63.2|61.2|63.32|61.32|62.62|60.62|0
1707420600000|2024-02-08 19:30:00|63.32|61.32|63.43|61.43|63.9|61.9|62.85|60.85|0
1707420900000|2024-02-08 19:35:00|63.55|61.55|63.43|61.43|64.49|62.49|63.43|61.43|0
1707421200000|2024-02-08 19:40:00|63.54|61.54|62.72|60.72|63.78|61.78|62.61|60.61|0
1707421500000|2024-02-08 19:45:00|62.61|60.61|62.1|60.1|62.84|60.84|61.52|59.52|0
1707421800000|2024-02-08 19:50:00|61.98|59.98|61.63|59.63|61.98|59.98|61.28|59.28|0
1707422100000|2024-02-08 19:55:00|61.51|59.51|60.7|58.7|61.86|59.86|60.48|58.48|0
1707422400000|2024-02-08 20:00:00|60.82|58.82|60.7|58.7|60.93|58.93|59.91|57.91|0
1707422700000|2024-02-08 20:05:00|60.59|58.59|60.81|58.81|60.81|58.81|60.13|58.13|0
1707423000000|2024-02-08 20:10:00|60.58|58.58|60.47|58.47|60.81|58.81|59.9|57.9|0
1707423300000|2024-02-08 20:15:00|60.35|58.35|60.12|58.12|60.69|58.69|60.01|58.01|0
1707423600000|2024-02-08 20:20:00|60.01|58.01|59.66|57.66|60.12|58.12|59.55|57.55|0
1707423900000|2024-02-08 20:25:00|59.89|57.89|60|58|60.34|58.34|59.21|57.21|0
1707424200000|2024-02-08 20:30:00|60.11|58.11|60.11|58.11|60.11|58.11|59.66|57.66|0
1707424500000|2024-02-08 20:35:00|60|58|60.22|58.22|60.45|58.45|59.99|57.99|0
1707424800000|2024-02-08 20:40:00|59.99|57.99|60.45|58.45|60.56|58.56|59.88|57.88|0
1707425100000|2024-02-08 20:45:00|60.33|58.33|61.71|59.71|61.82|59.82|60.33|58.33|0
1707425400000|2024-02-08 20:50:00|61.36|59.36|62.17|60.17|62.4|60.4|59.99|57.99|0
1707425700000|2024-02-08 20:55:00|61.94|59.94|59.87|57.87|61.94|59.94|58.52|56.52|0
1707426000000|2024-02-08 21:00:00|60.32|58.32|60.32|58.32|61.12|59.12|60.21|58.21|0
1707426300000|2024-02-08 21:05:00|60.21|58.21|60.32|58.32|60.32|58.32|60.09|58.09|0
1707426600000|2024-02-08 21:10:00|60.2|58.2|60.31|58.31|60.43|58.43|60.09|58.09|0
1707426900000|2024-02-08 21:15:00|60.41|58.21|60.3|58.1|60.41|58.21|59.96|57.76|0
1707427200000|2024-02-08 21:20:00|60.36|58.16|60.41|58.21|60.52|58.32|60.36|58.16|0
1707427500000|2024-02-08 21:25:00|60.35|58.15|60.29|58.09|60.52|58.32|60.29|58.09|0
1707427800000|2024-02-08 21:30:00|60.4|58.2|60.23|58.03|60.4|58.2|60.17|57.97|0
1707428100000|2024-02-08 21:35:00|60.17|57.97|60.4|58.2|60.4|58.2|60.17|57.97|0
1707428400000|2024-02-08 21:40:00|60.46|58.26|60.17|57.97|60.46|58.26|60.17|57.97|0
1707428700000|2024-02-08 21:45:00|60.05|57.85|60.28|58.08|60.28|58.08|59.94|57.74|0
1707429000000|2024-02-08 21:50:00|60.39|58.19|60.5|58.3|60.5|58.3|60.39|58.19|0
1707429300000|2024-02-08 21:55:00|60.62|58.42|60.9|58.7|61.02|58.82|60.38|58.18|0
1707429600000|2024-02-08 22:00:00|60.82|58.62|60.61|58.41|60.89|58.69|60.5|58.3|0
1707429900000|2024-02-08 22:05:00|60.63|58.43|60.64|58.44|60.76|58.56|60.41|58.21|0
1707430200000|2024-02-08 22:10:00|60.63|58.43|60.68|58.48|60.68|58.48|60.58|58.38|0
1707430500000|2024-02-08 22:15:00|60.66|58.46|60.65|58.45|60.66|58.46|60.65|58.45|0
1707430800000|2024-02-08 22:20:00|60.67|58.47|60.9|58.7|60.9|58.7|60.67|58.47|0
1707431100000|2024-02-08 22:25:00|61.04|58.84|60.8|58.6|61.04|58.84|60.65|58.45|0
1707431400000|2024-02-08 22:30:00|60.78|58.58|60.78|58.58|60.8|58.6|60.71|58.51|0
1707431700000|2024-02-08 22:35:00|60.74|58.54|60.71|58.51|60.74|58.54|60.71|58.51|0
1707432000000|2024-02-08 22:40:00|60.74|58.54|60.71|58.51|60.76|58.56|60.59|58.39|0
1707432300000|2024-02-08 22:45:00|60.69|58.49|60.72|58.52|60.75|58.55|60.67|58.47|0
1707432600000|2024-02-08 22:50:00|60.74|58.54|60.73|58.53|60.75|58.55|60.6|58.4|0
1707432900000|2024-02-08 22:55:00|60.75|58.55|60.78|58.58|60.85|58.65|60.75|58.55|0
1707433200000|2024-02-08 23:00:00|60.88|58.68|61.03|58.83|61.49|59.29|60.8|58.6|0
1707433500000|2024-02-08 23:05:00|61.09|58.89|60.8|58.6|61.14|58.94|60.8|58.6|0
1707433800000|2024-02-08 23:10:00|60.68|58.48|61.14|58.94|61.14|58.94|60.68|58.48|0
1707434100000|2024-02-08 23:15:00|61.02|58.82|60.79|58.59|61.14|58.94|60.79|58.59|0
1707434400000|2024-02-08 23:20:00|60.67|58.47|60.79|58.59|60.96|58.76|60.67|58.47|0
1707434700000|2024-02-08 23:25:00|60.73|58.53|60.78|58.58|60.79|58.59|60.56|58.36|0
1707435000000|2024-02-08 23:30:00|60.67|58.47|60.67|58.47|60.67|58.47|60.5|58.3|0
1707435300000|2024-02-08 23:35:00|60.66|58.46|60.43|58.23|60.66|58.46|60.43|58.23|0
1707435600000|2024-02-08 23:40:00|60.49|58.29|60.43|58.23|60.55|58.35|60.43|58.23|0
1707435900000|2024-02-08 23:45:00|60.54|58.34|60.43|58.23|60.54|58.34|60.2|58|0
1707436200000|2024-02-08 23:50:00|60.54|58.34|60.54|58.34|60.66|58.46|60.42|58.22|0
1707436500000|2024-02-08 23:55:00|60.48|58.28|60.42|58.22|60.65|58.45|60.42|58.22|0
1707436800000|2024-02-09 00:00:00|60.31|58.11|60.19|57.99|60.76|58.56|60.19|57.99|0
1707437100000|2024-02-09 00:05:00|60.3|58.1|59.73|57.53|60.36|58.16|59.73|57.53|0
1707437400000|2024-02-09 00:10:00|59.62|57.42|60.07|57.87|60.07|57.87|59.62|57.42|0
1707437700000|2024-02-09 00:15:00|60.18|57.98|60.18|57.98|60.41|58.21|60.07|57.87|0
1707438000000|2024-02-09 00:20:00|60.07|57.87|60.29|58.09|60.29|58.09|60.07|57.87|0
1707438300000|2024-02-09 00:25:00|60.4|58.2|60.29|58.09|60.4|58.2|60.06|57.86|0
1707438600000|2024-02-09 00:30:00|60.17|57.97|60.28|58.08|60.4|58.2|60.06|57.86|0
1707438900000|2024-02-09 00:35:00|60.4|58.2|60.05|57.85|60.4|58.2|60.05|57.85|0
1707439200000|2024-02-09 00:40:00|60.17|57.97|59.71|57.51|60.23|58.03|59.71|57.51|0
1707439500000|2024-02-09 00:45:00|59.82|57.62|60.73|58.53|60.73|58.53|59.82|57.62|0
1707439800000|2024-02-09 00:50:00|60.62|58.42|60.84|58.64|60.84|58.64|60.62|58.42|0
1707440100000|2024-02-09 00:55:00|60.96|58.76|61.42|59.22|61.42|59.22|60.96|58.76|0
1707440400000|2024-02-09 01:00:00|61.3|59.1|60.84|58.64|61.3|59.1|60.49|58.29|0
1707440700000|2024-02-09 01:05:00|60.72|58.52|61.18|58.98|61.29|59.09|60.72|58.52|0
1707441000000|2024-02-09 01:10:00|61.06|58.86|61.06|58.86|61.06|58.86|60.83|58.63|0
1707441300000|2024-02-09 01:15:00|60.96|58.96|59.93|57.93|61.07|59.07|59.93|57.93|0
1707441600000|2024-02-09 01:20:00|59.99|57.99|60.5|58.5|60.5|58.5|59.93|57.93|0
1707441900000|2024-02-09 01:25:00|60.62|58.62|60.38|58.38|60.73|58.73|60.27|58.27|0
1707442200000|2024-02-09 01:30:00|60.5|58.5|60.38|58.38|60.73|58.73|60.27|58.27|0
1707442500000|2024-02-09 01:35:00|60.27|58.27|60.15|58.15|60.49|58.49|60.15|58.15|0
1707442800000|2024-02-09 01:40:00|60.26|58.26|60.26|58.26|60.44|58.44|60.03|58.03|0
1707443100000|2024-02-09 01:45:00|60.15|58.15|60.49|58.49|60.6|58.6|60.15|58.15|0
1707443400000|2024-02-09 01:50:00|60.37|58.37|60.48|58.48|60.6|58.6|60.26|58.26|0
1707443700000|2024-02-09 01:55:00|60.6|58.6|60.48|58.48|60.71|58.71|60.37|58.37|0
1707444000000|2024-02-09 02:00:00|60.42|58.42|60.71|58.71|60.71|58.71|60.36|58.36|0
1707444300000|2024-02-09 02:05:00|60.59|58.59|60.59|58.59|60.71|58.71|60.47|58.47|0
1707444600000|2024-02-09 02:10:00|60.47|58.47|60.36|58.36|60.47|58.47|60.24|58.24|0
1707444900000|2024-02-09 02:15:00|60.3|58.3|60.24|58.24|60.47|58.47|60.24|58.24|0
1707445200000|2024-02-09 02:20:00|60.12|58.12|60|58|60.12|58.12|60|58|0
1707445500000|2024-02-09 02:25:00|60.12|58.12|60.35|58.35|60.35|58.35|60|58|0
1707445800000|2024-02-09 02:30:00|60.29|58.29|60.34|58.34|60.35|58.35|60.23|58.23|0
1707446100000|2024-02-09 02:35:00|60.23|58.23|60|58|60.23|58.23|59.88|57.88|0
1707446400000|2024-02-09 02:40:00|59.99|57.99|59.99|57.99|60.22|58.22|59.99|57.99|0
1707446700000|2024-02-09 02:45:00|60.11|58.11|59.99|57.99|60.11|58.11|59.88|57.88|0
1707447000000|2024-02-09 02:50:00|59.87|57.87|59.99|57.99|60.1|58.1|59.87|57.87|0
1707447300000|2024-02-09 02:55:00|59.98|57.98|60.1|58.1|60.1|58.1|59.98|57.98|0
1707447600000|2024-02-09 03:00:00|59.98|57.98|59.75|57.75|59.98|57.98|59.7|57.7|0
1707447900000|2024-02-09 03:05:00|59.81|57.81|59.63|57.63|59.81|57.81|59.63|57.63|0
1707448200000|2024-02-09 03:10:00|59.52|57.52|59.74|57.74|59.75|57.75|59.52|57.52|0
1707448500000|2024-02-09 03:15:00|59.86|57.86|59.74|57.74|59.86|57.86|59.74|57.74|0
1707448800000|2024-02-09 03:20:00|59.63|57.63|59.62|57.62|59.74|57.74|59.51|57.51|0
1707449100000|2024-02-09 03:25:00|59.74|57.74|59.62|57.62|59.74|57.74|59.62|57.62|0
1707449400000|2024-02-09 03:30:00|59.73|57.73|59.85|57.85|59.96|57.96|59.73|57.73|0
1707449700000|2024-02-09 03:35:00|59.73|57.73|59.39|57.39|59.85|57.85|59.39|57.39|0
1707450000000|2024-02-09 03:40:00|59.5|57.5|59.38|57.38|59.5|57.5|59.38|57.38|0
1707450300000|2024-02-09 03:45:00|59.27|57.27|59.38|57.38|59.61|57.61|59.27|57.27|0
1707450600000|2024-02-09 03:50:00|59.49|57.49|59.15|57.15|59.49|57.49|59.15|57.15|0
1707450900000|2024-02-09 03:55:00|59.26|57.26|59.15|57.15|59.38|57.38|59.15|57.15|0
1707451200000|2024-02-09 04:00:00|59.03|57.03|59.26|57.26|59.26|57.26|59.03|57.03|0
1707451500000|2024-02-09 04:05:00|59.37|57.37|59.25|57.25|59.37|57.37|59.14|57.14|0
1707451800000|2024-02-09 04:10:00|59.36|57.36|59.36|57.36|59.36|57.36|59.36|57.36|0
1707452100000|2024-02-09 04:15:00|59.31|57.31|59.36|57.36|59.36|57.36|59.25|57.25|0
1707452400000|2024-02-09 04:20:00|59.25|57.25|59.24|57.24|59.36|57.36|59.24|57.24|0
1707452700000|2024-02-09 04:25:00|59.35|57.35|59.47|57.47|59.47|57.47|59.35|57.35|0
1707453000000|2024-02-09 04:30:00|59.41|57.41|59.46|57.46|59.47|57.47|59.35|57.35|0
1707453300000|2024-02-09 04:35:00|59.41|57.41|59.58|57.58|59.58|57.58|59.35|57.35|0
1707453600000|2024-02-09 04:40:00|59.57|57.57|59.34|57.34|59.57|57.57|59.34|57.34|0
1707453900000|2024-02-09 04:45:00|59.46|57.46|59.45|57.45|59.46|57.46|59.34|57.34|0
1707454200000|2024-02-09 04:50:00|59.34|57.34|59.45|57.45|59.57|57.57|59.34|57.34|0
1707454500000|2024-02-09 04:55:00|59.56|57.56|59.79|57.79|59.79|57.79|59.56|57.56|0
1707454800000|2024-02-09 05:00:00|59.74|57.74|59.44|57.44|59.74|57.74|59.44|57.44|0
1707455100000|2024-02-09 05:05:00|59.56|57.56|59.33|57.33|59.56|57.56|59.33|57.33|0
1707455400000|2024-02-09 05:10:00|59.39|57.39|59.32|57.32|59.39|57.39|59.32|57.32|0
1707455700000|2024-02-09 05:15:00|59.44|57.44|59.44|57.44|59.44|57.44|59.44|57.44|0
1707456000000|2024-02-09 05:20:00|59.43|57.43|59.43|57.43|59.43|57.43|59.43|57.43|0
1707456300000|2024-02-09 05:25:00|59.32|57.32|59.43|57.43|59.43|57.43|59.32|57.32|0
1707456600000|2024-02-09 05:30:00|59.31|57.31|59.43|57.43|59.43|57.43|59.31|57.31|0
1707456900000|2024-02-09 05:35:00|59.48|57.48|59.65|57.65|59.77|57.77|59.48|57.48|0
1707457200000|2024-02-09 05:40:00|59.54|57.54|59.65|57.65|59.65|57.65|59.54|57.54|0
1707457500000|2024-02-09 05:45:00|59.76|57.76|60.1|58.1|60.1|58.1|59.76|57.76|0
1707457800000|2024-02-09 05:50:00|60.05|58.05|60.1|58.1|60.1|58.1|59.99|57.99|0
1707458100000|2024-02-09 05:55:00|60.21|58.21|60.33|58.33|60.33|58.33|60.21|58.21|0
1707458400000|2024-02-09 06:00:00|60.21|58.21|60.32|58.32|60.33|58.33|60.1|58.1|0
1707458700000|2024-02-09 06:05:00|60.21|58.21|60.2|58.2|60.32|58.32|60.2|58.2|0
1707459000000|2024-02-09 06:10:00|60.15|58.15|60.09|58.09|60.32|58.32|60.09|58.09|0
1707459300000|2024-02-09 06:15:00|60.03|58.03|60.2|58.2|60.2|58.2|60.03|58.03|0
1707459600000|2024-02-09 06:20:00|60.31|58.31|60.19|58.19|60.31|58.31|60.19|58.19|0
1707459900000|2024-02-09 06:25:00|60.14|58.14|60.31|58.31|60.31|58.31|60.08|58.08|0
1707460200000|2024-02-09 06:30:00|60.19|58.19|59.96|57.96|60.19|58.19|59.96|57.96|0
1707460500000|2024-02-09 06:35:00|59.84|57.84|59.96|57.96|60.07|58.07|59.84|57.84|0
1707460800000|2024-02-09 06:40:00|59.95|57.95|60.18|58.18|60.18|58.18|59.95|57.95|0
1707461100000|2024-02-09 06:45:00|60.07|58.07|59.95|57.95|60.18|58.18|59.95|57.95|0
1707461400000|2024-02-09 06:50:00|60.06|58.06|60.06|58.06|60.18|58.18|59.83|57.83|0
1707461700000|2024-02-09 06:55:00|59.94|57.94|60.06|58.06|60.06|58.06|59.94|57.94|0
1707462000000|2024-02-09 07:00:00|59.94|57.94|59.6|57.6|60.06|58.06|59.48|57.48|0
1707462300000|2024-02-09 07:05:00|59.71|57.71|59.82|57.82|59.94|57.94|59.6|57.6|0
1707462600000|2024-02-09 07:10:00|59.71|57.71|59.59|57.59|59.82|57.82|59.48|57.48|0
1707462900000|2024-02-09 07:15:00|59.53|57.53|59.42|57.42|59.59|57.59|59.24|57.24|0
1707463200000|2024-02-09 07:20:00|59.47|57.47|59.01|57.01|59.47|57.47|59.01|57.01|0
1707463500000|2024-02-09 07:25:00|58.9|56.9|58.9|56.9|59.13|57.13|58.67|56.67|0
1707463800000|2024-02-09 07:30:00|59.01|57.01|59.23|57.23|59.24|57.24|58.9|56.9|0
1707464100000|2024-02-09 07:35:00|59.12|57.12|59.12|57.12|59.23|57.23|59.01|57.01|0
1707464400000|2024-02-09 07:40:00|59|57|59.23|57.23|59.23|57.23|58.89|56.89|0
1707464700000|2024-02-09 07:45:00|59.11|57.11|59|57|59.34|57.34|58.88|56.88|0
1707465000000|2024-02-09 07:50:00|58.94|56.94|58.88|56.88|59|57|58.77|56.77|0
1707465300000|2024-02-09 07:55:00|58.99|56.99|58.48|56.48|58.99|56.99|58.43|56.43|0
1707465600000|2024-02-09 08:00:00|58.54|56.54|57.3|55.3|58.54|56.54|56.86|54.86|0
1707465900000|2024-02-09 08:05:00|57.41|55.41|57.75|55.75|58.08|56.08|57.36|55.36|0
1707466200000|2024-02-09 08:10:00|57.63|55.63|57.85|55.85|58.19|56.19|57.63|55.63|0
1707466500000|2024-02-09 08:15:00|57.91|55.91|57.96|55.96|58.3|56.3|57.85|55.85|0
1707466800000|2024-02-09 08:20:00|57.85|55.85|57.29|55.29|57.96|55.96|57.29|55.29|0
1707467100000|2024-02-09 08:25:00|57.18|55.18|56.29|54.29|57.4|55.4|56.29|54.29|0
1707467400000|2024-02-09 08:30:00|56.18|54.18|56.07|54.07|56.62|54.62|56.07|54.07|0
1707467700000|2024-02-09 08:35:00|56.18|54.18|56.17|54.17|56.29|54.29|55.96|53.96|0
1707468000000|2024-02-09 08:40:00|56.28|54.28|57.17|55.17|57.28|55.28|56.17|54.17|0
1707468300000|2024-02-09 08:45:00|57.28|55.28|56.94|54.94|57.39|55.39|56.89|54.89|0
1707468600000|2024-02-09 08:50:00|57.05|55.05|56.61|54.61|57.05|55.05|56.61|54.61|0
1707468900000|2024-02-09 08:55:00|56.5|54.5|56.38|54.38|56.83|54.83|56.38|54.38|0
1707469200000|2024-02-09 09:00:00|56.49|54.49|56.71|54.71|57.04|55.04|56.49|54.49|0
1707469500000|2024-02-09 09:05:00|56.82|54.82|57.48|55.48|57.48|55.48|56.82|54.82|0
1707469800000|2024-02-09 09:10:00|57.37|55.37|58.26|56.26|58.38|56.38|57.26|55.26|0
1707470100000|2024-02-09 09:15:00|58.38|56.38|57.92|55.92|58.6|56.6|57.59|55.59|0
1707470400000|2024-02-09 09:20:00|58.04|56.04|57.47|55.47|58.04|56.04|57.47|55.47|0
1707470700000|2024-02-09 09:25:00|57.58|55.58|57.69|55.69|57.92|55.92|57.47|55.47|0
1707471000000|2024-02-09 09:30:00|57.81|55.81|57.47|55.47|58.03|56.03|57.47|55.47|0
1707471300000|2024-02-09 09:35:00|57.58|55.58|57.35|55.35|57.91|55.91|57.35|55.35|0
1707471600000|2024-02-09 09:40:00|57.46|55.46|57.57|55.57|57.69|55.69|57.35|55.35|0
1707471900000|2024-02-09 09:45:00|57.68|55.68|57.46|55.46|57.8|55.8|57.01|55.01|0
1707472200000|2024-02-09 09:50:00|57.4|55.4|57.34|55.34|57.57|55.57|57.12|55.12|0
1707472500000|2024-02-09 09:55:00|57.4|55.4|57.12|55.12|57.45|55.45|57.12|55.12|0
1707472800000|2024-02-09 10:00:00|57.23|55.23|56.67|54.67|57.45|55.45|56.67|54.67|0
1707473100000|2024-02-09 10:05:00|56.73|54.73|56.67|54.67|57|55|56.56|54.56|0
1707473400000|2024-02-09 10:10:00|56.72|54.72|56.55|54.55|56.89|54.89|56.55|54.55|0
1707473700000|2024-02-09 10:15:00|56.5|54.5|55.95|53.95|56.5|54.5|55.89|53.89|0
1707474000000|2024-02-09 10:20:00|56|54|56.11|54.11|56.22|54.22|55.89|53.89|0
1707474300000|2024-02-09 10:25:00|56.22|54.22|56.1|54.1|56.33|54.33|56|54|0
1707474600000|2024-02-09 10:30:00|56.21|54.21|56.21|54.21|56.27|54.27|55.88|53.88|0
1707474900000|2024-02-09 10:35:00|56.1|54.1|56.43|54.43|56.43|54.43|56.1|54.1|0
1707475200000|2024-02-09 10:40:00|56.32|54.32|56.2|54.2|56.32|54.32|55.55|53.55|0
1707475500000|2024-02-09 10:45:00|56.26|54.26|55.98|53.98|56.31|54.31|55.87|53.87|0
1707475800000|2024-02-09 10:50:00|55.93|53.93|56.2|54.2|56.31|54.31|55.93|53.93|0
1707476100000|2024-02-09 10:55:00|56.31|54.31|56.08|54.08|56.42|54.42|56.08|54.08|0
1707476400000|2024-02-09 11:00:00|55.98|53.98|56.85|54.85|56.85|54.85|55.98|53.98|0
1707476700000|2024-02-09 11:05:00|56.96|54.96|56.41|54.41|56.96|54.96|56.41|54.41|0
1707477000000|2024-02-09 11:10:00|56.47|54.47|56.4|54.4|56.69|54.69|56.3|54.3|0
1707477300000|2024-02-09 11:15:00|56.29|54.29|56.29|54.29|56.4|54.4|56.18|54.18|0
1707477600000|2024-02-09 11:20:00|56.35|54.35|56.18|54.18|56.62|54.62|56.18|54.18|0
1707477900000|2024-02-09 11:25:00|56.29|54.29|55.85|53.85|56.45|54.45|55.74|53.74|0
1707478200000|2024-02-09 11:30:00|55.74|53.74|55.62|53.62|55.74|53.74|55.52|53.52|0
1707478500000|2024-02-09 11:35:00|55.52|53.52|55.4|53.4|55.62|53.62|55.3|53.3|0
1707478800000|2024-02-09 11:40:00|55.51|53.51|55.62|53.62|55.67|53.67|55.18|53.18|0
1707479100000|2024-02-09 11:45:00|55.51|53.51|55.83|53.83|56.16|54.16|55.51|53.51|0
1707479400000|2024-02-09 11:50:00|55.94|53.94|56.16|54.16|56.27|54.27|55.89|53.89|0
1707479700000|2024-02-09 11:55:00|56.11|54.11|55.61|53.61|56.16|54.16|55.5|53.5|0
1707480000000|2024-02-09 12:00:00|55.56|53.56|54.74|52.74|55.61|53.61|54.52|52.52|0
1707480300000|2024-02-09 12:05:00|54.84|52.84|55.06|53.06|55.28|53.28|54.74|52.74|0
1707480600000|2024-02-09 12:10:00|55.11|53.11|54.95|52.95|55.17|53.17|54.84|52.84|0
1707480900000|2024-02-09 12:15:00|54.84|52.84|55.66|53.66|55.77|53.77|54.84|52.84|0
1707481200000|2024-02-09 12:20:00|55.56|53.56|55.12|53.12|55.56|53.56|54.91|52.91|0
1707481500000|2024-02-09 12:25:00|55.18|53.18|55.33|53.33|55.44|53.44|55.12|53.12|0
1707481800000|2024-02-09 12:30:00|55.44|53.44|55.11|53.11|55.55|53.55|55.11|53.11|0
1707482100000|2024-02-09 12:35:00|55.22|53.22|55.22|53.22|55.44|53.44|55.11|53.11|0
1707482400000|2024-02-09 12:40:00|55.33|53.33|55|53|55.43|53.43|54.89|52.89|0
1707482700000|2024-02-09 12:45:00|54.89|52.89|54.78|52.78|55|53|54.78|52.78|0
1707483000000|2024-02-09 12:50:00|54.89|52.89|55.21|53.21|55.32|53.32|54.67|52.67|0
1707483300000|2024-02-09 12:55:00|55.27|53.27|55.53|53.53|55.53|53.53|55.21|53.21|0
1707483600000|2024-02-09 13:00:00|55.48|53.48|55.2|53.2|55.75|53.75|54.99|52.99|0
1707483900000|2024-02-09 13:05:00|55.26|53.26|55.52|53.52|55.63|53.63|54.99|52.99|0
1707484200000|2024-02-09 13:10:00|55.42|53.42|55.41|53.41|55.52|53.52|55.2|53.2|0
1707484500000|2024-02-09 13:15:00|55.3|53.3|55.19|53.19|55.41|53.41|55.19|53.19|0
1707484800000|2024-02-09 13:20:00|55.14|53.14|55.41|53.41|55.41|53.41|54.98|52.98|0
1707485100000|2024-02-09 13:25:00|55.3|53.3|55.44|53.44|55.55|53.55|55.22|53.22|0
1707485400000|2024-02-09 13:30:00|55.55|53.55|51.43|49.43|56.31|54.31|48.22|46.22|0
1707485700000|2024-02-09 13:35:00|51.33|49.33|51.3|49.3|52.05|50.05|50.09|48.09|0
1707486000000|2024-02-09 13:40:00|51.2|49.2|52.11|50.11|53.57|51.57|51.2|49.2|0
1707486300000|2024-02-09 13:45:00|52.22|50.22|52.73|50.73|53.57|51.57|52.22|50.22|0
1707486600000|2024-02-09 13:50:00|52.63|50.63|53.2|51.2|53.78|51.78|52.63|50.63|0
1707486900000|2024-02-09 13:55:00|53.15|51.15|53.77|51.77|53.77|51.77|52.94|50.94|0
1707487200000|2024-02-09 14:00:00|54.2|52.2|54.83|52.83|55.37|53.37|54.2|52.2|0
1707487500000|2024-02-09 14:05:00|54.72|52.72|54.72|52.72|55.37|53.37|54.51|52.51|0
1707487800000|2024-02-09 14:10:00|54.61|52.61|54.19|52.19|54.72|52.72|53.66|51.66|0
1707488100000|2024-02-09 14:15:00|54.29|52.29|54.71|52.71|54.72|52.72|54.29|52.29|0
1707488400000|2024-02-09 14:20:00|54.82|52.82|56.44|54.44|56.55|54.55|54.71|52.71|0
1707488700000|2024-02-09 14:25:00|56.55|54.55|58.31|56.31|58.64|56.64|56.44|54.44|0
1707489000000|2024-02-09 14:30:00|57.97|55.97|57.42|55.42|59.66|57.66|56.87|54.87|0
1707489300000|2024-02-09 14:35:00|57.2|55.2|57.52|55.52|58.19|56.19|56.54|54.54|0
1707489600000|2024-02-09 14:40:00|57.41|55.41|56.64|54.64|57.97|55.97|56.64|54.64|0
1707489900000|2024-02-09 14:45:00|56.53|54.53|57.05|55.05|57.38|55.38|56.11|54.11|0
1707490200000|2024-02-09 14:50:00|56.83|54.83|56.83|54.83|58.27|56.27|56.61|54.61|0
1707490500000|2024-02-09 14:55:00|56.28|54.28|55.09|53.09|57.27|55.27|55.09|53.09|0
1707490800000|2024-02-09 15:00:00|54.76|52.76|54.98|52.98|56.6|54.6|54.34|52.34|0
1707491100000|2024-02-09 15:05:00|55.08|53.08|54.76|52.76|55.95|53.95|54.44|52.44|0
1707491400000|2024-02-09 15:10:00|54.65|52.65|55.4|53.4|55.94|53.94|54.65|52.65|0
1707491700000|2024-02-09 15:15:00|55.29|53.29|55.4|53.4|55.51|53.51|53.9|51.9|0
1707492000000|2024-02-09 15:20:00|55.5|53.5|54.96|52.96|56.15|54.15|54.96|52.96|0
1707492300000|2024-02-09 15:25:00|55.07|53.07|54.42|52.42|55.39|53.39|54.37|52.37|0
1707492600000|2024-02-09 15:30:00|54.32|52.32|53.89|51.89|54.85|52.85|53.36|51.36|0
1707492900000|2024-02-09 15:35:00|53.68|51.68|53.78|51.78|54.1|52.1|53.05|51.05|0
1707493200000|2024-02-09 15:40:00|53.67|51.67|53.78|51.78|54.2|52.2|53.15|51.15|0
1707493500000|2024-02-09 15:45:00|53.67|51.67|53.25|51.25|53.67|51.67|52.93|50.93|0
1707493800000|2024-02-09 15:50:00|53.14|51.14|53.35|51.35|53.56|51.56|52.83|50.83|0
1707494100000|2024-02-09 15:55:00|53.24|51.24|53.03|51.03|54.19|52.19|52.93|50.93|0
1707494400000|2024-02-09 16:00:00|52.93|50.93|52.51|50.51|53.61|51.61|52.4|50.4|0
1707494700000|2024-02-09 16:05:00|52.71|50.71|52.92|50.92|53.02|51.02|52.09|50.09|0
1707495000000|2024-02-09 16:10:00|53.02|51.02|52.5|50.5|53.02|51.02|51.98|49.98|0
1707495300000|2024-02-09 16:15:00|52.4|50.4|53.02|51.02|53.44|51.44|52.19|50.19|0
1707495600000|2024-02-09 16:20:00|53.12|51.12|53.65|51.65|53.75|51.75|52.6|50.6|0
1707495900000|2024-02-09 16:25:00|53.75|51.75|53.96|51.96|54.49|52.49|53.54|51.54|0
1707496200000|2024-02-09 16:30:00|53.85|51.85|54.6|52.6|54.7|52.7|53.64|51.64|0
1707496500000|2024-02-09 16:35:00|54.7|52.7|54.7|52.7|55.67|53.67|54.49|52.49|0
1707496800000|2024-02-09 16:40:00|54.81|52.81|54.16|52.16|54.81|52.81|53.85|51.85|0
1707497100000|2024-02-09 16:45:00|54.06|52.06|53.63|51.63|54.27|52.27|53.31|51.31|0
1707497400000|2024-02-09 16:50:00|53.52|51.52|54.48|52.48|55.01|53.01|53.42|51.42|0
1707497700000|2024-02-09 16:55:00|54.58|52.58|54.58|52.58|54.69|52.69|53.84|51.84|0
1707498000000|2024-02-09 17:00:00|54.47|52.47|54.9|52.9|55.11|53.11|54.37|52.37|0
1707498300000|2024-02-09 17:05:00|55|53|53.96|51.96|55.44|53.44|53.96|51.96|0
1707498600000|2024-02-09 17:10:00|53.86|51.86|53.43|51.43|54.18|52.18|53.22|51.22|0
1707498900000|2024-02-09 17:15:00|53.53|51.53|53.96|51.96|53.96|51.96|53.21|51.21|0
1707499200000|2024-02-09 17:20:00|53.85|51.85|52.89|50.89|53.96|51.96|52.89|50.89|0
1707499500000|2024-02-09 17:25:00|52.79|50.79|51.74|49.74|52.84|50.84|51.64|49.64|0
1707499800000|2024-02-09 17:30:00|51.64|49.64|51.53|49.53|52.16|50.16|51.22|49.22|0
1707500100000|2024-02-09 17:35:00|51.63|49.63|52.25|50.25|52.57|50.57|51.53|49.53|0
1707500400000|2024-02-09 17:40:00|52.15|50.15|51.11|49.11|52.15|50.15|51.11|49.11|0
1707500700000|2024-02-09 17:45:00|51.21|49.21|50.9|48.9|51.62|49.62|50.8|48.8|0
1707501000000|2024-02-09 17:50:00|50.8|48.8|50.65|48.65|51.42|49.42|50.39|48.39|0
1707501300000|2024-02-09 17:55:00|50.69|48.69|50.28|48.28|50.9|48.9|50.18|48.18|0
1707501600000|2024-02-09 18:00:00|50.18|48.18|50.23|48.23|50.59|48.59|49.98|47.98|0
1707501900000|2024-02-09 18:05:00|50.28|48.28|50.48|48.48|50.89|48.89|50.18|48.18|0
1707502200000|2024-02-09 18:10:00|50.33|48.33|50.38|48.38|50.48|48.48|49.77|47.77|0
1707502500000|2024-02-09 18:15:00|50.27|48.27|50.37|48.37|50.88|48.88|50.27|48.27|0
1707502800000|2024-02-09 18:20:00|50.27|48.27|49.76|47.76|50.27|48.27|49.66|47.66|0
1707503100000|2024-02-09 18:25:00|49.71|47.71|49.06|47.06|50.06|48.06|48.86|46.86|0
1707503400000|2024-02-09 18:30:00|48.96|46.96|48.56|46.56|49.26|47.26|48.36|46.36|0
1707503700000|2024-02-09 18:35:00|48.65|46.65|49.15|47.15|49.35|47.35|48.65|46.65|0
1707504000000|2024-02-09 18:40:00|49.05|47.05|50.54|48.54|50.54|48.54|49.05|47.05|0
1707504300000|2024-02-09 18:45:00|50.59|48.59|50.29|48.29|50.59|48.59|50.09|48.09|0
1707504600000|2024-02-09 18:50:00|50.39|48.39|50.38|48.38|50.99|48.99|50.08|48.08|0
1707504900000|2024-02-09 18:55:00|50.49|48.49|50.08|48.08|50.59|48.59|49.88|47.88|0
1707505200000|2024-02-09 19:00:00|50.18|48.18|49.48|47.48|50.28|48.28|49.38|47.38|0
1707505500000|2024-02-09 19:05:00|49.58|47.58|50.07|48.07|50.17|48.17|49.48|47.48|0
1707505800000|2024-02-09 19:10:00|49.97|47.97|49.27|47.27|49.97|47.97|49.27|47.27|0
1707506100000|2024-02-09 19:15:00|49.37|47.37|49.17|47.17|49.67|47.67|48.97|46.97|0
1707506400000|2024-02-09 19:20:00|49.07|47.07|48.97|46.97|49.27|47.27|48.67|46.67|0
1707506700000|2024-02-09 19:25:00|48.87|46.87|48.67|46.67|48.87|46.87|48.38|46.38|0
1707507000000|2024-02-09 19:30:00|48.57|46.57|48.27|46.27|48.57|46.57|48.18|46.18|0
1707507300000|2024-02-09 19:35:00|48.23|46.23|48.07|46.07|48.57|46.57|47.98|45.98|0
1707507600000|2024-02-09 19:40:00|47.98|45.98|47.46|45.46|47.98|45.98|47.2|45.2|0
1707507900000|2024-02-09 19:45:00|47.55|45.55|48.13|46.13|48.13|46.13|47.17|45.17|0
1707508200000|2024-02-09 19:50:00|48.03|46.03|48.12|46.12|48.42|46.42|47.74|45.74|0
1707508500000|2024-02-09 19:55:00|48.22|46.22|48.51|46.51|48.7|46.7|48.22|46.22|0
1707508800000|2024-02-09 20:00:00|48.41|46.41|49.98|47.98|50.38|48.38|48.41|46.41|0
1707509100000|2024-02-09 20:05:00|50.08|48.08|49.58|47.58|50.38|48.38|49.58|47.58|0
1707509400000|2024-02-09 20:10:00|49.48|47.48|49.18|47.18|49.68|47.68|48.99|46.99|0
1707509700000|2024-02-09 20:15:00|49.23|47.23|48.79|46.79|49.38|47.38|48.4|46.4|0
1707510000000|2024-02-09 20:20:00|48.69|46.69|48.98|46.98|49.37|47.37|48.54|46.54|0
1707510300000|2024-02-09 20:25:00|48.88|46.88|49.27|47.27|49.67|47.67|48.88|46.88|0
1707510600000|2024-02-09 20:30:00|49.37|47.37|50.06|48.06|50.36|48.36|49.27|47.27|0
1707510900000|2024-02-09 20:35:00|50.11|48.11|49.96|47.96|50.16|48.16|49.46|47.46|0
1707511200000|2024-02-09 20:40:00|49.86|47.86|50.45|48.45|50.45|48.45|49.46|47.46|0
1707511500000|2024-02-09 20:45:00|50.55|48.55|50.65|48.65|50.65|48.65|50.05|48.05|0
1707511800000|2024-02-09 20:50:00|50.75|48.75|49.65|47.65|50.75|48.75|49.06|47.06|0
1707512100000|2024-02-09 20:55:00|49.16|47.16|48.96|46.96|49.55|47.55|48.27|46.27|0
1707512400000|2024-02-09 21:00:00|49.05|47.05|49.35|47.35|49.54|47.54|48.66|46.66|0
1707512700000|2024-02-09 21:05:00|49.25|47.25|49.05|47.05|49.64|47.64|49.05|47.05|0
1707513000000|2024-02-09 21:10:00|49.15|47.15|49.39|47.39|49.39|47.39|49.05|47.05|0
1707700800000|2024-02-12 01:20:00|48.62|46.62|48.52|46.52|48.62|46.62|48.52|46.52|0
1707701100000|2024-02-12 01:25:00|48.61|46.61|48.61|46.61|48.61|46.61|48.61|46.61|0
1707701400000|2024-02-12 01:30:00|48.57|46.57|48.61|46.61|48.61|46.61|48.51|46.51|0
1707701700000|2024-02-12 01:35:00|48.51|46.51|48.56|46.56|48.71|46.71|48.51|46.51|0
1707702000000|2024-02-12 01:40:00|48.51|46.51|48.7|46.7|48.7|46.7|48.51|46.51|0
1707702300000|2024-02-12 01:45:00|48.8|46.8|48.89|46.89|48.89|46.89|48.7|46.7|0
1707702600000|2024-02-12 01:50:00|48.8|46.8|48.99|46.99|48.99|46.99|48.8|46.8|0
1707702900000|2024-02-12 01:55:00|48.89|46.89|48.89|46.89|48.89|46.89|48.79|46.79|0
1707703200000|2024-02-12 02:00:00|48.79|46.79|49.08|47.08|49.38|47.38|48.79|46.79|0
1707703500000|2024-02-12 02:05:00|48.98|46.98|49.08|47.08|49.08|47.08|48.88|46.88|0
1707703800000|2024-02-12 02:10:00|48.98|46.98|49.07|47.07|49.07|47.07|48.98|46.98|0
1707704400000|2024-02-12 02:20:00|49.17|47.17|49.07|47.07|49.17|47.17|48.97|46.97|0
1707704700000|2024-02-12 02:25:00|49.16|47.16|49.06|47.06|49.26|47.26|49.06|47.06|0
1707705000000|2024-02-12 02:30:00|48.96|46.96|48.96|46.96|49.06|47.06|48.96|46.96|0
1707705300000|2024-02-12 02:35:00|48.86|46.86|48.96|46.96|48.96|46.96|48.86|46.86|0
1707705600000|2024-02-12 02:40:00|49.05|47.05|48.95|46.95|49.05|47.05|48.95|46.95|0
1707705900000|2024-02-12 02:45:00|49.05|47.05|48.95|46.95|49.05|47.05|48.95|46.95|0
1707706500000|2024-02-12 02:55:00|49.04|47.04|49.04|47.04|49.14|47.14|48.94|46.94|0
1707706800000|2024-02-12 03:00:00|48.94|46.94|48.84|46.84|48.94|46.94|48.84|46.84|0
1707707100000|2024-02-12 03:05:00|48.94|46.94|48.84|46.84|48.94|46.94|48.84|46.84|0
1707707400000|2024-02-12 03:10:00|48.89|46.89|48.93|46.93|48.94|46.94|48.84|46.84|0
1707707700000|2024-02-12 03:15:00|48.83|46.83|48.83|46.83|48.83|46.83|48.73|46.73|0
1707708000000|2024-02-12 03:20:00|48.93|46.93|48.93|46.93|48.93|46.93|48.83|46.83|0
1707708300000|2024-02-12 03:25:00|48.83|46.83|48.82|46.82|48.83|46.83|48.82|46.82|0
1707708600000|2024-02-12 03:30:00|48.92|46.92|49.21|47.21|49.21|47.21|48.92|46.92|0
1707708900000|2024-02-12 03:35:00|49.12|47.12|49.21|47.21|49.21|47.21|49.02|47.02|0
1707709200000|2024-02-12 03:40:00|49.16|47.16|49.11|47.11|49.21|47.21|49.06|47.06|0
1707709500000|2024-02-12 03:45:00|49.21|47.21|49.2|47.2|49.21|47.21|49.2|47.2|0
1707709800000|2024-02-12 03:50:00|49.3|47.3|49.2|47.2|49.3|47.3|49.2|47.2|0
1707710100000|2024-02-12 03:55:00|49.1|47.1|49.1|47.1|49.1|47.1|49.1|47.1|0
1707710400000|2024-02-12 04:00:00|49|47|49|47|49.1|47.1|49|47|0
1707710700000|2024-02-12 04:05:00|48.9|46.9|48.6|46.6|48.9|46.9|48.6|46.6|0
1707711000000|2024-02-12 04:10:00|48.7|46.7|48.6|46.6|48.7|46.7|48.6|46.6|0
1707711300000|2024-02-12 04:15:00|48.5|46.5|48.59|46.59|48.69|46.69|48.5|46.5|0
1707711600000|2024-02-12 04:20:00|48.49|46.49|48.49|46.49|48.59|46.59|48.49|46.49|0
1707711900000|2024-02-12 04:25:00|48.59|46.59|48.88|46.88|48.88|46.88|48.59|46.59|0
1707712200000|2024-02-12 04:30:00|48.98|46.98|48.98|46.98|49.08|47.08|48.88|46.88|0
1707712500000|2024-02-12 04:35:00|48.88|46.88|49.17|47.17|49.17|47.17|48.88|46.88|0
1707712800000|2024-02-12 04:40:00|49.26|47.26|49.26|47.26|49.36|47.36|49.26|47.26|0
1707713100000|2024-02-12 04:45:00|49.36|47.36|49.26|47.26|49.46|47.46|49.26|47.26|0
1707713400000|2024-02-12 04:50:00|49.36|47.36|49.45|47.45|49.46|47.46|49.36|47.36|0
1707713700000|2024-02-12 04:55:00|49.65|47.65|49.55|47.55|49.65|47.65|49.45|47.45|0
1707714000000|2024-02-12 05:00:00|49.65|47.65|49.35|47.35|49.65|47.65|49.35|47.35|0
1707714300000|2024-02-12 05:05:00|49.45|47.45|49.44|47.44|49.45|47.45|49.35|47.35|0
1707714600000|2024-02-12 05:10:00|49.54|47.54|49.44|47.44|49.54|47.54|49.44|47.44|0
1707714900000|2024-02-12 05:15:00|49.34|47.34|49.44|47.44|49.44|47.44|49.34|47.34|0
1707715200000|2024-02-12 05:20:00|49.34|47.34|49.43|47.43|49.43|47.43|49.34|47.34|0
1707715500000|2024-02-12 05:25:00|49.38|47.38|49.43|47.43|49.43|47.43|49.33|47.33|0
1707715800000|2024-02-12 05:30:00|49.53|47.53|49.48|47.48|49.58|47.58|49.48|47.48|0
1707716100000|2024-02-12 05:35:00|49.58|47.58|49.57|47.57|49.58|47.58|49.57|47.57|0
1707716400000|2024-02-12 05:40:00|49.47|47.47|49.47|47.47|49.57|47.57|49.47|47.47|0
1707716700000|2024-02-12 05:45:00|49.57|47.57|49.67|47.67|49.67|47.67|49.57|47.57|0
1707717000000|2024-02-12 05:50:00|49.76|47.76|49.76|47.76|49.76|47.76|49.66|47.66|0
1707717300000|2024-02-12 05:55:00|49.71|47.71|49.66|47.66|49.71|47.71|49.56|47.56|0
1707717900000|2024-02-12 06:05:00|49.76|47.76|49.55|47.55|49.76|47.76|49.46|47.46|0
1707718200000|2024-02-12 06:10:00|49.65|47.65|49.55|47.55|49.65|47.65|49.55|47.55|0
1707718500000|2024-02-12 06:15:00|49.45|47.45|49.55|47.55|49.65|47.65|49.45|47.45|0
1707718800000|2024-02-12 06:20:00|49.64|47.64|49.74|47.74|49.84|47.84|49.64|47.64|0
1707719100000|2024-02-12 06:25:00|49.64|47.64|49.44|47.44|49.64|47.64|49.34|47.34|0
1707719400000|2024-02-12 06:30:00|49.49|47.49|49.54|47.54|49.54|47.54|49.44|47.44|0
1707719700000|2024-02-12 06:35:00|49.63|47.63|49.63|47.63|49.63|47.63|49.53|47.53|0
1707720000000|2024-02-12 06:40:00|49.53|47.53|49.23|47.23|49.53|47.53|49.23|47.23|0
1707720300000|2024-02-12 06:45:00|49.33|47.33|49.33|47.33|49.43|47.43|49.33|47.33|0
1707720600000|2024-02-12 06:50:00|49.43|47.43|49.32|47.32|49.43|47.43|49.23|47.23|0
1707720900000|2024-02-12 06:55:00|49.42|47.42|50.1|48.1|50.2|48.2|49.42|47.42|0
1707721200000|2024-02-12 07:00:00|50.15|48.15|49.89|47.89|50.2|48.2|49.89|47.89|0
1707721500000|2024-02-12 07:05:00|49.85|47.85|49.69|47.69|49.99|47.99|49.69|47.69|0
1707721800000|2024-02-12 07:10:00|49.79|47.79|49.59|47.59|49.79|47.79|49.49|47.49|0
1707722100000|2024-02-12 07:15:00|49.49|47.49|49.69|47.69|49.79|47.79|49.49|47.49|0
1707722400000|2024-02-12 07:20:00|49.59|47.59|49.09|47.09|49.59|47.59|49.09|47.09|0
1707722700000|2024-02-12 07:25:00|49.19|47.19|49.19|47.19|49.48|47.48|48.7|46.7|0
1707723000000|2024-02-12 07:30:00|49.09|47.09|49.48|47.48|49.48|47.48|49.09|47.09|0
1707723300000|2024-02-12 07:35:00|49.53|47.53|49.57|47.57|49.67|47.67|49.38|47.38|0
1707723600000|2024-02-12 07:40:00|49.67|47.67|49.67|47.67|49.67|47.67|49.47|47.47|0
1707723900000|2024-02-12 07:45:00|49.62|47.62|49.37|47.37|49.62|47.62|49.27|47.27|0
1707724200000|2024-02-12 07:50:00|49.32|47.32|49.27|47.27|49.47|47.47|49.07|47.07|0
1707724500000|2024-02-12 07:55:00|49.22|47.22|49.66|47.66|49.66|47.66|49.07|47.07|0
1707724800000|2024-02-12 08:00:00|49.76|47.76|49.46|47.46|49.76|47.76|49.36|47.36|0
1707725100000|2024-02-12 08:05:00|49.36|47.36|49.45|47.45|49.56|47.56|49.16|47.16|0
1707725400000|2024-02-12 08:10:00|49.41|47.41|49.65|47.65|49.65|47.65|49.16|47.16|0
1707725700000|2024-02-12 08:15:00|49.55|47.55|49.35|47.35|49.84|47.84|49.35|47.35|0
1707726000000|2024-02-12 08:20:00|49.25|47.25|49.64|47.64|49.74|47.74|49.25|47.25|0
1707726300000|2024-02-12 08:25:00|49.54|47.54|49.14|47.14|49.64|47.64|48.95|46.95|0
1707726600000|2024-02-12 08:30:00|49.05|47.05|48.85|46.85|49.24|47.24|48.75|46.75|0
1707726900000|2024-02-12 08:35:00|48.95|46.95|49.63|47.63|49.83|47.83|48.95|46.95|0
1707727200000|2024-02-12 08:40:00|49.53|47.53|49.43|47.43|49.63|47.63|49.23|47.23|0
1707727500000|2024-02-12 08:45:00|49.33|47.33|49.82|47.82|49.92|47.92|49.23|47.23|0
1707727800000|2024-02-12 08:50:00|49.72|47.72|49.72|47.72|49.82|47.82|49.52|47.52|0
1707728100000|2024-02-12 08:55:00|49.82|47.82|50.11|48.11|50.11|48.11|49.72|47.72|0
1707728400000|2024-02-12 09:00:00|50.21|48.21|49.71|47.71|50.21|48.21|49.71|47.71|0
1707728700000|2024-02-12 09:05:00|49.61|47.61|49.41|47.41|49.91|47.91|49.41|47.41|0
1707729000000|2024-02-12 09:10:00|49.51|47.51|49.6|47.6|49.71|47.71|49.11|47.11|0
1707729300000|2024-02-12 09:15:00|49.51|47.51|49.11|47.11|49.6|47.6|49.11|47.11|0
1707729600000|2024-02-12 09:20:00|49.01|47.01|49.2|47.2|49.31|47.31|49.01|47.01|0
1707729900000|2024-02-12 09:25:00|49.3|47.3|49.1|47.1|49.5|47.5|49|47|0
1707730200000|2024-02-12 09:30:00|49.15|47.15|49|47|49.2|47.2|49|47|0
1707730500000|2024-02-12 09:35:00|48.9|46.9|49.1|47.1|49.1|47.1|48.9|46.9|0
1707730800000|2024-02-12 09:40:00|49|47|48.8|46.8|49.09|47.09|48.8|46.8|0
1707731100000|2024-02-12 09:45:00|48.7|46.7|48.89|46.89|48.99|46.99|48.7|46.7|0
1707731400000|2024-02-12 09:50:00|48.99|46.99|49.28|47.28|49.28|47.28|48.99|46.99|0
1707731700000|2024-02-12 09:55:00|49.38|47.38|49.18|47.18|49.38|47.38|49.18|47.18|0
1707732000000|2024-02-12 10:00:00|48.89|46.89|48.88|46.88|49.18|47.18|48.79|46.79|0
1707732300000|2024-02-12 10:05:00|48.98|46.98|49.17|47.17|49.47|47.47|48.98|46.98|0
1707732600000|2024-02-12 10:10:00|49.07|47.07|48.39|46.39|49.07|47.07|48.29|46.29|0
1707732900000|2024-02-12 10:15:00|48.48|46.48|49.07|47.07|49.07|47.07|48.48|46.48|0
1707733200000|2024-02-12 10:20:00|49.16|47.16|48.97|46.97|49.16|47.16|48.97|46.97|0
1707733500000|2024-02-12 10:25:00|49.06|47.06|48.86|46.86|49.26|47.26|48.86|46.86|0
1707733800000|2024-02-12 10:30:00|48.82|46.82|48.86|46.86|48.96|46.96|48.76|46.76|0
1707734100000|2024-02-12 10:35:00|48.96|46.96|48.76|46.76|49.06|47.06|48.76|46.76|0
1707734400000|2024-02-12 10:40:00|48.71|46.71|48.76|46.76|48.86|46.86|48.66|46.66|0
1707734700000|2024-02-12 10:45:00|48.85|46.85|48.85|46.85|48.95|46.95|48.66|46.66|0
1707735000000|2024-02-12 10:50:00|48.95|46.95|48.85|46.85|49.1|47.1|48.75|46.75|0
1707735300000|2024-02-12 10:55:00|48.94|46.94|48.75|46.75|48.94|46.94|48.65|46.65|0
1707735600000|2024-02-12 11:00:00|48.84|46.84|48.84|46.84|48.94|46.94|48.74|46.74|0
1707735900000|2024-02-12 11:05:00|48.94|46.94|49.03|47.03|49.03|47.03|48.84|46.84|0
1707736200000|2024-02-12 11:10:00|49.13|47.13|48.73|46.73|49.13|47.13|48.64|46.64|0
1707736500000|2024-02-12 11:15:00|48.83|46.83|48.15|46.15|48.83|46.83|48.05|46.05|0
1707736800000|2024-02-12 11:20:00|48.25|46.25|48.15|46.15|48.34|46.34|48.05|46.05|0
1707737100000|2024-02-12 11:25:00|48.24|46.24|48.63|46.63|48.63|46.63|48.24|46.24|0
1707737400000|2024-02-12 11:30:00|48.53|46.53|48.53|46.53|48.53|46.53|48.33|46.33|0
1707737700000|2024-02-12 11:35:00|48.62|46.62|48.81|46.81|49.01|47.01|48.53|46.53|0
1707738000000|2024-02-12 11:40:00|48.91|46.91|48.52|46.52|48.91|46.91|48.52|46.52|0
1707738300000|2024-02-12 11:45:00|48.62|46.62|48.81|46.81|48.81|46.81|48.52|46.52|0
1707738600000|2024-02-12 11:50:00|48.71|46.71|48.61|46.61|48.81|46.81|48.51|46.51|0
1707738900000|2024-02-12 11:55:00|48.56|46.56|48.61|46.61|48.71|46.71|48.51|46.51|0
1707739200000|2024-02-12 12:00:00|48.51|46.51|48.9|46.9|49.09|47.09|48.22|46.22|0
1707739500000|2024-02-12 12:05:00|48.89|46.89|48.7|46.7|48.99|46.99|48.6|46.6|0
1707739800000|2024-02-12 12:10:00|48.6|46.6|48.79|46.79|48.89|46.89|48.6|46.6|0
1707740100000|2024-02-12 12:15:00|48.69|46.69|48.79|46.79|48.89|46.89|48.69|46.69|0
1707740400000|2024-02-12 12:20:00|48.93|46.93|48.98|46.98|49.08|47.08|48.78|46.78|0
1707740700000|2024-02-12 12:25:00|48.88|46.88|49.07|47.07|49.07|47.07|48.78|46.78|0
1707741000000|2024-02-12 12:30:00|49.17|47.17|49.07|47.07|49.27|47.27|48.97|46.97|0
1707741300000|2024-02-12 12:35:00|49.17|47.17|49.16|47.16|49.17|47.17|48.97|46.97|0
1707741600000|2024-02-12 12:40:00|49.07|47.07|48.96|46.96|49.07|47.07|48.87|46.87|0
1707741900000|2024-02-12 12:45:00|48.87|46.87|48.96|46.96|49.06|47.06|48.86|46.86|0
1707742200000|2024-02-12 12:50:00|49.06|47.06|48.96|46.96|49.06|47.06|48.86|46.86|0
1707742500000|2024-02-12 12:55:00|49.01|47.01|48.76|46.76|49.15|47.15|48.76|46.76|0
1707742800000|2024-02-12 13:00:00|48.86|46.86|48.85|46.85|49.15|47.15|48.85|46.85|0
1707743100000|2024-02-12 13:05:00|48.95|46.95|47.31|45.31|49.05|47.05|47.31|45.31|0
1707743400000|2024-02-12 13:10:00|47.22|45.22|47.31|45.31|47.31|45.31|47.12|45.12|0
1707743700000|2024-02-12 13:15:00|47.41|45.41|47.79|45.79|47.79|45.79|47.41|45.41|0
1707744000000|2024-02-12 13:20:00|47.69|45.69|47.69|45.69|47.89|45.89|47.59|45.59|0
1707744300000|2024-02-12 13:25:00|47.79|45.79|47.98|45.98|47.98|45.98|47.59|45.59|0
1707744600000|2024-02-12 13:30:00|47.88|45.88|48.17|46.17|48.57|46.57|47.88|45.88|0
1707744900000|2024-02-12 13:35:00|48.27|46.27|48.37|46.37|48.52|46.52|48.27|46.27|0
1707745200000|2024-02-12 13:40:00|48.46|46.46|48.36|46.36|48.56|46.56|48.07|46.07|0
1707745500000|2024-02-12 13:45:00|48.46|46.46|48.36|46.36|48.56|46.56|48.36|46.36|0
1707745800000|2024-02-12 13:50:00|48.46|46.46|48.55|46.55|48.65|46.65|48.36|46.36|0
1707746100000|2024-02-12 13:55:00|48.45|46.45|48.55|46.55|48.65|46.65|48.06|46.06|0
1707746400000|2024-02-12 14:00:00|48.35|46.35|48.25|46.25|48.65|46.65|48.25|46.25|0
1707746700000|2024-02-12 14:05:00|48.15|46.15|48.54|46.54|48.54|46.54|48.15|46.15|0
1707747000000|2024-02-12 14:10:00|48.44|46.44|48.93|46.93|49.03|47.03|48.44|46.44|0
1707747300000|2024-02-12 14:15:00|48.84|46.84|48.93|46.93|49.23|47.23|48.79|46.79|0
1707747600000|2024-02-12 14:20:00|48.83|46.83|48.63|46.63|48.93|46.93|48.53|46.53|0
1707747900000|2024-02-12 14:25:00|48.73|46.73|47.94|45.94|48.73|46.73|47.94|45.94|0
1707748200000|2024-02-12 14:30:00|47.74|45.74|47.45|45.45|47.94|45.94|46.97|44.97|0
1707748500000|2024-02-12 14:35:00|47.55|45.55|47.44|45.44|47.55|45.55|46.96|44.96|0
1707748800000|2024-02-12 14:40:00|47.35|45.35|47.34|45.34|47.74|45.74|47.15|45.15|0
1707749100000|2024-02-12 14:45:00|47.44|45.44|48.3|46.3|48.5|46.5|47.34|45.34|0
1707749400000|2024-02-12 14:50:00|48.21|46.21|47.81|45.81|48.4|46.4|47.62|45.62|0
1707749700000|2024-02-12 14:55:00|47.91|45.91|47.62|45.62|47.91|45.91|47.52|45.52|0
1707750000000|2024-02-12 15:00:00|47.52|45.52|48|46|48.39|46.39|47.52|45.52|0
1707750300000|2024-02-12 15:05:00|48.1|46.1|48.76|46.76|49.45|47.45|48.1|46.1|0
1707750600000|2024-02-12 15:10:00|48.67|46.67|49.25|47.25|49.35|47.35|48.67|46.67|0
1707750900000|2024-02-12 15:15:00|49.15|47.15|49.05|47.05|49.65|47.65|48.95|46.95|0
1707751200000|2024-02-12 15:20:00|49.15|47.15|48.95|46.95|49.35|47.35|48.76|46.76|0
1707751500000|2024-02-12 15:25:00|48.85|46.85|48.55|46.55|48.95|46.95|48.26|46.26|0
1707751800000|2024-02-12 15:30:00|48.46|46.46|47.87|45.87|48.55|46.55|47.58|45.58|0
1707752100000|2024-02-12 15:35:00|47.97|45.97|47.77|45.77|48.26|46.26|47.77|45.77|0
1707752400000|2024-02-12 15:40:00|47.58|45.58|47.19|45.19|47.96|45.96|47.19|45.19|0
1707752700000|2024-02-12 15:45:00|47.29|45.29|47.05|45.05|47.43|45.43|46.53|44.53|0
1707753000000|2024-02-12 15:50:00|47|45|46.1|44.1|47.23|45.23|46.01|44.01|0
1707753300000|2024-02-12 15:55:00|46.01|44.01|46|44|46.38|44.38|45.91|43.91|0
1707753600000|2024-02-12 16:00:00|45.91|43.91|46.14|44.14|46.85|44.85|45.82|43.82|0
1707753900000|2024-02-12 16:05:00|46.09|44.09|45.35|43.35|46.28|44.28|45.26|43.26|0
1707754200000|2024-02-12 16:10:00|45.25|43.25|45.71|43.71|46.09|44.09|45.25|43.25|0
1707754500000|2024-02-12 16:15:00|45.62|43.62|44.7|42.7|45.81|43.81|44.52|42.52|0
1707754800000|2024-02-12 16:20:00|44.79|42.79|45.01|43.01|45.01|43.01|43.43|41.43|0
1707755100000|2024-02-12 16:25:00|44.92|42.92|44.37|42.37|45.19|43.19|44.19|42.19|0
1707755400000|2024-02-12 16:30:00|44.28|42.28|43.4|41.4|44.46|42.46|42.26|40.26|0
1707755700000|2024-02-12 16:35:00|43.58|41.58|43.97|41.97|44.06|42.06|43.18|41.18|0
1707756000000|2024-02-12 16:40:00|43.79|41.79|43.79|41.79|43.97|41.97|43.62|41.62|0
1707756300000|2024-02-12 16:45:00|43.75|41.75|44.85|42.85|44.85|42.85|43.26|41.26|0
1707756600000|2024-02-12 16:50:00|44.67|42.67|43.78|41.78|44.67|42.67|43.78|41.78|0
1707756900000|2024-02-12 16:55:00|43.69|41.69|43.69|41.69|44.13|42.13|43.43|41.43|0
1707757200000|2024-02-12 17:00:00|43.6|41.6|43.86|41.86|44.75|42.75|43.6|41.6|0
1707757500000|2024-02-12 17:05:00|43.78|41.78|43.86|41.86|43.95|41.95|43.16|41.16|0
1707757800000|2024-02-12 17:10:00|43.77|41.77|43.51|41.51|43.77|41.77|43.16|41.16|0
1707758100000|2024-02-12 17:15:00|43.59|41.59|43.94|41.94|44.3|42.3|43.59|41.59|0
1707758400000|2024-02-12 17:20:00|43.85|41.85|45.18|43.18|45.64|43.64|43.76|41.76|0
1707758700000|2024-02-12 17:25:00|45.09|43.09|45|43|45.81|43.81|44.91|42.91|0
1707759000000|2024-02-12 17:30:00|44.91|42.91|45|43|45.36|43.36|44.64|42.64|0
1707759300000|2024-02-12 17:35:00|45.09|43.09|45.26|43.26|45.53|43.53|44.91|42.91|0
1707759600000|2024-02-12 17:40:00|45.35|43.35|45.44|43.44|45.53|43.53|45.17|43.17|0
1707759900000|2024-02-12 17:45:00|45.53|43.53|44.63|42.63|45.98|43.98|44.54|42.54|0
1707760200000|2024-02-12 17:50:00|44.72|42.72|44.62|42.62|44.98|42.98|44.36|42.36|0
1707760500000|2024-02-12 17:55:00|44.54|42.54|44|42|44.62|42.62|43.91|41.91|0
1707760800000|2024-02-12 18:00:00|44.09|42.09|43.91|41.91|44.26|42.26|43.65|41.65|0
1707761100000|2024-02-12 18:05:00|43.82|41.82|43.99|41.99|44.44|42.44|43.82|41.82|0
1707761400000|2024-02-12 18:10:00|43.9|41.9|43.64|41.64|43.99|41.99|43.38|41.38|0
1707761700000|2024-02-12 18:15:00|43.73|41.73|43.2|41.2|43.73|41.73|43.2|41.2|0
1707762000000|2024-02-12 18:20:00|43.28|41.28|44.87|42.87|44.96|42.96|43.28|41.28|0
1707762300000|2024-02-12 18:25:00|44.78|42.78|46.22|44.22|46.41|44.41|44.78|42.78|0
1707762600000|2024-02-12 18:30:00|46.32|44.32|46.77|44.77|46.96|44.96|46.13|44.13|0
1707762900000|2024-02-12 18:35:00|47.14|45.14|48.64|46.64|49.21|47.21|46.49|44.49|0
1707763200000|2024-02-12 18:40:00|48.74|46.74|47.89|45.89|49.12|47.12|47.51|45.51|0
1707763500000|2024-02-12 18:45:00|47.98|45.98|47.31|45.31|47.98|45.98|46.94|44.94|0
1707763800000|2024-02-12 18:50:00|47.41|45.41|46.75|44.75|47.6|45.6|46.75|44.75|0
1707764100000|2024-02-12 18:55:00|46.84|44.84|46.74|44.74|47.12|45.12|46.37|44.37|0
1707764400000|2024-02-12 19:00:00|46.84|44.84|47.3|45.3|47.49|45.49|46.56|44.56|0
1707764700000|2024-02-12 19:05:00|47.21|45.21|47.02|45.02|47.97|45.97|46.64|44.64|0
1707765000000|2024-02-12 19:10:00|47.11|45.11|47.67|45.67|47.77|45.77|46.73|44.73|0
1707765300000|2024-02-12 19:15:00|47.58|45.58|52.9|50.9|53.31|51.31|47.58|45.58|0
1707765600000|2024-02-12 19:20:00|53.51|51.51|50.7|48.7|53.92|51.92|50.48|48.48|0
1707765900000|2024-02-12 19:25:00|50.2|48.2|50.1|48.1|51.3|49.3|49.81|47.81|0
1707766200000|2024-02-12 19:30:00|50.6|48.6|50.29|48.29|50.79|48.79|49.7|47.7|0
1707766500000|2024-02-12 19:35:00|50.19|48.19|50.09|48.09|51.29|49.29|49.89|47.89|0
1707766800000|2024-02-12 19:40:00|49.99|47.99|49.99|47.99|50.39|48.39|49.3|47.3|0
1707767100000|2024-02-12 19:45:00|50.19|48.19|50.98|48.98|51.48|49.48|50.09|48.09|0
1707767400000|2024-02-12 19:50:00|51.18|49.18|51.99|49.99|52.6|50.6|51.18|49.18|0
1707767700000|2024-02-12 19:55:00|51.88|49.88|52.08|50.08|52.7|50.7|51.58|49.58|0
1707768000000|2024-02-12 20:00:00|52.29|50.29|51.78|49.78|52.29|50.29|50.97|48.97|0
1707768300000|2024-02-12 20:05:00|51.63|49.63|50.67|48.67|51.78|49.78|50.57|48.57|0
1707768600000|2024-02-12 20:10:00|50.77|48.77|50.46|48.46|50.97|48.97|50.26|48.26|0
1707768900000|2024-02-12 20:15:00|50.56|48.56|50.26|48.26|51.06|49.06|49.96|47.96|0
1707769200000|2024-02-12 20:20:00|50.36|48.36|50.91|48.91|50.91|48.91|49.96|47.96|0
1707769500000|2024-02-12 20:25:00|50.85|48.85|50.65|48.65|51.06|49.06|50.06|48.06|0
1707769800000|2024-02-12 20:30:00|50.75|48.75|50.45|48.45|51.15|49.15|50.25|48.25|0
1707770100000|2024-02-12 20:35:00|50.55|48.55|50.64|48.64|50.65|48.65|49.95|47.95|0
1707770400000|2024-02-12 20:40:00|50.74|48.74|49.55|47.55|51.14|49.14|49.36|47.36|0
1707770700000|2024-02-12 20:45:00|49.65|47.65|49.65|47.65|49.95|47.95|48.96|46.96|0
1707771000000|2024-02-12 20:50:00|49.55|47.55|49.94|47.94|50.05|48.05|48.76|46.76|0
1707771300000|2024-02-12 20:55:00|49.85|47.85|49.35|47.35|51.35|49.35|49.35|47.35|0
1707771600000|2024-02-12 21:00:00|49.45|47.45|50.54|48.54|50.54|48.54|49.45|47.45|0
1707771900000|2024-02-12 21:05:00|50.44|48.44|52.01|50.01|52.06|50.06|50.34|48.34|0
1707772200000|2024-02-12 21:10:00|51.95|49.95|52.67|50.67|53.19|51.19|51.85|49.85|0
1707772500000|2024-02-12 21:15:00|52.46|50.26|53.18|50.98|53.18|50.98|52.36|50.16|0
1707772800000|2024-02-12 21:20:00|53.29|51.09|53.28|51.08|53.7|51.5|53.18|50.98|0
1707773100000|2024-02-12 21:25:00|53.18|50.98|52.76|50.56|53.18|50.98|52.76|50.56|0
1707773400000|2024-02-12 21:30:00|52.86|50.66|52.96|50.76|53.07|50.87|52.76|50.56|0
1707773700000|2024-02-12 21:35:00|53.07|50.87|53.06|50.86|53.07|50.87|52.86|50.66|0
1707774000000|2024-02-12 21:40:00|52.96|50.76|52.85|50.65|52.96|50.76|52.75|50.55|0
1707774300000|2024-02-12 21:45:00|52.96|50.76|52.75|50.55|52.96|50.76|52.75|50.55|0
1707774600000|2024-02-12 21:50:00|52.74|50.54|52.54|50.34|52.95|50.75|52.54|50.34|0
1707774900000|2024-02-12 21:55:00|52.59|50.39|51.87|49.67|52.64|50.44|51.87|49.67|0
1707775200000|2024-02-12 22:00:00|51.97|49.77|52.08|49.88|52.18|49.98|51.97|49.77|0
1707775800000|2024-02-12 22:10:00|52.05|49.85|52.11|49.91|52.12|49.92|51.96|49.76|0
1707776100000|2024-02-12 22:15:00|52.1|49.9|52.16|49.96|52.16|49.96|52.08|49.88|0
1707776400000|2024-02-12 22:20:00|52.15|49.95|52.05|49.85|52.27|50.07|52|49.8|0
1707776700000|2024-02-12 22:25:00|52.04|49.84|52.25|50.05|52.25|50.05|52.04|49.84|0
1707777000000|2024-02-12 22:30:00|52.24|50.04|52.24|50.04|52.24|50.04|52.24|50.04|0
1707777300000|2024-02-12 22:35:00|52.21|50.01|52.24|50.04|52.35|50.15|52.21|50.01|0
1707777600000|2024-02-12 22:40:00|52.17|49.97|52.16|49.96|52.24|50.04|52.16|49.96|0
1707777900000|2024-02-12 22:45:00|52.21|50.01|52.22|50.02|52.24|50.04|52.21|50.01|0
1707778200000|2024-02-12 22:50:00|52.21|50.01|52.21|50.01|52.21|50.01|52.17|49.97|0
1707778500000|2024-02-12 22:55:00|52.23|50.03|52.53|50.33|52.53|50.33|52.2|50|0
1707778800000|2024-02-12 23:00:00|52.34|50.14|52.49|50.29|52.54|50.34|52.08|49.88|0
1707779100000|2024-02-12 23:05:00|52.44|50.24|52.48|50.28|52.59|50.39|52.23|50.03|0
1707779400000|2024-02-12 23:10:00|52.59|50.39|53.41|51.21|53.62|51.42|52.58|50.38|0
1707779700000|2024-02-12 23:15:00|53.1|50.9|52.99|50.79|53.52|51.32|52.89|50.69|0
1707780000000|2024-02-12 23:20:00|52.89|50.69|52.27|50.07|52.99|50.79|51.96|49.76|0
1707780300000|2024-02-12 23:25:00|52.26|50.06|52.26|50.06|52.26|50.06|51.96|49.76|0
1707780600000|2024-02-12 23:30:00|52.16|49.96|52.26|50.06|52.26|50.06|51.95|49.75|0
1707780900000|2024-02-12 23:35:00|52.15|49.95|52.15|49.95|52.36|50.16|52.15|49.95|0
1707781200000|2024-02-12 23:40:00|52.2|50|51.64|49.44|52.25|50.05|51.59|49.39|0
1707781500000|2024-02-12 23:45:00|51.74|49.54|51.63|49.43|51.74|49.54|51.53|49.33|0
1707781800000|2024-02-12 23:50:00|51.53|49.33|51.73|49.53|51.83|49.63|51.43|49.23|0
1707782100000|2024-02-12 23:55:00|51.63|49.43|52.03|49.83|52.14|49.94|51.63|49.43|0
1707782400000|2024-02-13 00:00:00|51.93|49.73|52.65|50.45|52.65|50.45|51.83|49.63|0
1707782700000|2024-02-13 00:05:00|52.55|50.35|53.16|50.96|53.27|51.07|52.55|50.35|0
1707783000000|2024-02-13 00:10:00|53.27|51.07|53.16|50.96|53.27|51.07|52.75|50.55|0
1707783300000|2024-02-13 00:15:00|53.06|50.86|53.37|51.17|53.37|51.17|52.85|50.65|0
1707783600000|2024-02-13 00:20:00|53.47|51.27|53.47|51.27|53.57|51.37|53.15|50.95|0
1707783900000|2024-02-13 00:25:00|53.36|51.16|53.05|50.85|53.36|51.16|52.94|50.74|0
1707784200000|2024-02-13 00:30:00|52.94|50.74|53.15|50.95|53.15|50.95|52.63|50.43|0
1707784500000|2024-02-13 00:35:00|53.1|50.9|53.04|50.84|53.14|50.94|52.94|50.74|0
1707784800000|2024-02-13 00:40:00|52.93|50.73|53.14|50.94|53.14|50.94|52.73|50.53|0
1707785100000|2024-02-13 00:45:00|53.09|50.89|53.24|51.04|53.45|51.25|53.03|50.83|0
1707785400000|2024-02-13 00:50:00|53.13|50.93|53.03|50.83|53.34|51.14|53.03|50.83|0
1707785700000|2024-02-13 00:55:00|53.08|50.88|52.92|50.72|53.13|50.93|52.82|50.62|0
1707786000000|2024-02-13 01:00:00|52.82|50.62|53.02|50.82|53.23|51.03|52.82|50.62|0
1707786300000|2024-02-13 01:05:00|53.12|50.92|53.12|50.92|53.12|50.92|52.71|50.51|0
1707786600000|2024-02-13 01:10:00|53.07|50.87|52.91|50.71|53.12|50.92|52.81|50.61|0
1707786900000|2024-02-13 01:15:00|52.71|50.81|53.01|51.01|53.01|51.01|52.7|50.7|0
1707787200000|2024-02-13 01:20:00|52.91|50.91|53.01|51.01|53.12|51.12|52.91|50.91|0
1707787500000|2024-02-13 01:25:00|53.11|51.11|53.01|51.01|53.22|51.22|53.01|51.01|0
1707787800000|2024-02-13 01:30:00|53.06|51.06|52.79|50.79|53.11|51.11|52.79|50.79|0
1707788100000|2024-02-13 01:35:00|52.9|50.9|52.89|50.89|52.9|50.9|52.79|50.79|0
1707788400000|2024-02-13 01:40:00|52.79|50.79|52.79|50.79|53|51|52.69|50.69|0
1707788700000|2024-02-13 01:45:00|52.68|50.68|52.68|50.68|52.79|50.79|52.58|50.58|0
1707789000000|2024-02-13 01:50:00|52.73|50.73|52.45|50.45|53.06|51.06|52.35|50.35|0
1707789300000|2024-02-13 01:55:00|52.35|50.35|52.45|50.45|52.55|50.55|52.34|50.34|0
1707789600000|2024-02-13 02:00:00|52.34|50.34|52.75|50.75|52.75|50.75|52.34|50.34|0
1707789900000|2024-02-13 02:05:00|52.65|50.65|52.54|50.54|52.75|50.75|52.54|50.54|0
1707790200000|2024-02-13 02:10:00|52.44|50.44|52.44|50.44|52.54|50.54|52.44|50.44|0
1707790500000|2024-02-13 02:15:00|52.33|50.33|52.33|50.33|52.44|50.44|52.33|50.33|0
1707790800000|2024-02-13 02:20:00|52.22|50.22|52.22|50.22|52.33|50.33|52.22|50.22|0
1707791100000|2024-02-13 02:25:00|52.32|50.32|52.11|50.11|52.32|50.32|52.11|50.11|0
1707791400000|2024-02-13 02:30:00|52.01|50.01|51.9|49.9|52.11|50.11|51.9|49.9|0
1707791700000|2024-02-13 02:35:00|52.01|50.01|51.9|49.9|52.01|50.01|51.8|49.8|0
1707792000000|2024-02-13 02:40:00|51.8|49.8|51.79|49.79|51.9|49.9|51.79|49.79|0
1707792300000|2024-02-13 02:45:00|51.69|49.69|51.59|49.59|51.79|49.79|51.59|49.59|0
1707792600000|2024-02-13 02:50:00|51.69|49.69|51.89|49.89|51.89|49.89|51.69|49.69|0
1707792900000|2024-02-13 02:55:00|51.79|49.79|51.68|49.68|51.89|49.89|51.68|49.68|0
1707793200000|2024-02-13 03:00:00|51.58|49.58|51.78|49.78|51.78|49.78|51.58|49.58|0
1707793500000|2024-02-13 03:05:00|51.88|49.88|52.09|50.09|52.09|50.09|51.88|49.88|0
1707793800000|2024-02-13 03:10:00|52.08|50.08|51.98|49.98|52.08|50.08|51.88|49.88|0
1707794100000|2024-02-13 03:15:00|52.08|50.08|51.98|49.98|52.08|50.08|51.98|49.98|0
1707794400000|2024-02-13 03:20:00|52.08|50.08|51.97|49.97|52.08|50.08|51.97|49.97|0
1707794700000|2024-02-13 03:25:00|51.87|49.87|51.86|49.86|51.97|49.97|51.76|49.76|0
1707795000000|2024-02-13 03:30:00|51.97|49.97|52.38|50.38|52.48|50.48|51.97|49.97|0
1707795300000|2024-02-13 03:35:00|52.48|50.48|52.48|50.48|52.48|50.48|52.37|50.37|0
1707795600000|2024-02-13 03:40:00|52.37|50.37|52.27|50.27|52.37|50.37|52.16|50.16|0
1707795900000|2024-02-13 03:45:00|52.37|50.37|52.47|50.47|52.47|50.47|52.16|50.16|0
1707796200000|2024-02-13 03:50:00|52.37|50.37|52.57|50.57|52.57|50.57|52.37|50.37|0
1707796500000|2024-02-13 03:55:00|52.68|50.68|52.57|50.57|52.68|50.68|52.57|50.57|0
1707796800000|2024-02-13 04:00:00|52.52|50.52|52.56|50.56|52.57|50.57|52.46|50.46|0
1707797100000|2024-02-13 04:05:00|52.46|50.46|52.66|50.66|52.67|50.67|52.46|50.46|0
1707797400000|2024-02-13 04:10:00|52.56|50.56|52.56|50.56|52.56|50.56|52.56|50.56|0
1707797700000|2024-02-13 04:15:00|52.45|50.45|52.55|50.55|52.55|50.55|52.45|50.45|0
1707798000000|2024-02-13 04:20:00|52.45|50.45|52.45|50.45|52.55|50.55|52.45|50.45|0
1707798300000|2024-02-13 04:25:00|52.55|50.55|52.23|50.23|52.65|50.65|52.23|50.23|0
1707798600000|2024-02-13 04:30:00|52.34|50.34|52.44|50.44|52.44|50.44|52.34|50.34|0
1707798900000|2024-02-13 04:35:00|52.54|50.54|52.54|50.54|52.65|50.65|52.44|50.44|0
1707799200000|2024-02-13 04:40:00|52.43|50.43|52.43|50.43|52.75|50.75|52.33|50.33|0
1707799500000|2024-02-13 04:45:00|52.33|50.33|52.43|50.43|52.43|50.43|52.22|50.22|0
1707799800000|2024-02-13 04:50:00|52.53|50.53|52.53|50.53|52.63|50.63|52.53|50.53|0
1707800100000|2024-02-13 04:55:00|52.58|50.58|52.52|50.52|52.63|50.63|52.42|50.42|0
1707800400000|2024-02-13 05:00:00|52.42|50.42|52.52|50.52|52.52|50.52|52.42|50.42|0
1707800700000|2024-02-13 05:05:00|52.42|50.42|52.41|50.41|52.42|50.42|52.21|50.21|0
1707801000000|2024-02-13 05:10:00|52.31|50.31|52.41|50.41|52.41|50.41|52.31|50.31|0
1707801300000|2024-02-13 05:15:00|52.31|50.31|52.2|50.2|52.31|50.31|52.1|50.1|0
1707801600000|2024-02-13 05:20:00|52.09|50.09|51.78|49.78|52.2|50.2|51.78|49.78|0
1707801900000|2024-02-13 05:25:00|51.68|49.68|51.57|49.57|51.68|49.68|51.57|49.57|0
1707802200000|2024-02-13 05:30:00|51.68|49.68|51.77|49.77|51.88|49.88|51.57|49.57|0
1707802500000|2024-02-13 05:35:00|51.88|49.88|51.77|49.77|51.88|49.88|51.77|49.77|0
1707802800000|2024-02-13 05:40:00|51.87|49.87|51.97|49.97|51.97|49.97|51.77|49.77|0
1707803100000|2024-02-13 05:45:00|51.87|49.87|51.97|49.97|51.97|49.97|51.87|49.87|0
1707803400000|2024-02-13 05:50:00|51.87|49.87|51.66|49.66|51.97|49.97|51.66|49.66|0
1707803700000|2024-02-13 05:55:00|51.76|49.76|51.96|49.96|51.96|49.96|51.55|49.55|0
1707804000000|2024-02-13 06:00:00|51.86|49.86|51.44|49.44|51.86|49.86|51.24|49.24|0
1707804300000|2024-02-13 06:05:00|51.55|49.55|51.13|49.13|51.55|49.55|51.13|49.13|0
1707804600000|2024-02-13 06:10:00|51.24|49.24|50.83|48.83|51.24|49.24|50.72|48.72|0
1707804900000|2024-02-13 06:15:00|50.72|48.72|50.32|48.32|50.72|48.72|50.12|48.12|0
1707805200000|2024-02-13 06:20:00|50.37|48.37|50.31|48.31|50.41|48.41|50.21|48.21|0
1707805500000|2024-02-13 06:25:00|50.21|48.21|50.11|48.11|50.31|48.31|50.01|48.01|0
1707805800000|2024-02-13 06:30:00|50.21|48.21|51.26|49.26|51.26|49.26|50|48|0
1707806100000|2024-02-13 06:35:00|51.36|49.36|51.36|49.36|51.57|49.57|51.26|49.26|0
1707806400000|2024-02-13 06:40:00|51.26|49.26|50.75|48.75|51.26|49.26|50.65|48.65|0
1707806700000|2024-02-13 06:45:00|50.8|48.8|51.05|49.05|51.15|49.15|50.75|48.75|0
1707807000000|2024-02-13 06:50:00|51|49|51.1|49.1|51.1|49.1|50.75|48.75|0
1707807300000|2024-02-13 06:55:00|51.05|49.05|51.25|49.25|51.35|49.35|50.94|48.94|0
1707807600000|2024-02-13 07:00:00|51.14|49.14|51.34|49.34|51.65|49.65|51.14|49.14|0
1707807900000|2024-02-13 07:05:00|51.24|49.24|51.44|49.44|51.54|49.54|51.14|49.14|0
1707808200000|2024-02-13 07:10:00|51.34|49.34|51.54|49.54|51.54|49.54|51.34|49.34|0
1707808500000|2024-02-13 07:15:00|51.44|49.44|51.64|49.64|51.69|49.69|51.44|49.44|0
1707808800000|2024-02-13 07:20:00|51.74|49.74|52|50|52.21|50.21|51.64|49.64|0
1707809100000|2024-02-13 07:25:00|51.95|49.95|51.8|49.8|52.2|50.2|51.65|49.65|0
1707809400000|2024-02-13 07:30:00|51.59|49.59|51.79|49.79|52.15|50.15|51.39|49.39|0
1707809700000|2024-02-13 07:35:00|51.69|49.69|51.79|49.79|51.79|49.79|51.48|49.48|0
1707810000000|2024-02-13 07:40:00|51.89|49.89|51.99|49.99|52.29|50.29|51.79|49.79|0
1707810300000|2024-02-13 07:45:00|52.09|50.09|51.68|49.68|52.19|50.19|51.68|49.68|0
1707810600000|2024-02-13 07:50:00|51.73|49.73|51.78|49.78|51.98|49.98|51.68|49.68|0
1707810900000|2024-02-13 07:55:00|51.68|49.68|51.17|49.17|51.88|49.88|51.17|49.17|0
1707811200000|2024-02-13 08:00:00|50.97|48.97|51.87|49.87|52.07|50.07|50.87|48.87|0
1707811500000|2024-02-13 08:05:00|51.77|49.77|51.87|49.87|51.87|49.87|51.16|49.16|0
1707811800000|2024-02-13 08:10:00|51.97|49.97|52.27|50.27|52.27|50.27|51.77|49.77|0
1707812100000|2024-02-13 08:15:00|52.37|50.37|52.27|50.27|52.47|50.47|52.17|50.17|0
1707812400000|2024-02-13 08:20:00|52.37|50.37|52.98|50.98|52.98|50.98|52.37|50.37|0
1707812700000|2024-02-13 08:25:00|52.88|50.88|53.29|51.29|53.29|51.29|52.16|50.16|0
1707813000000|2024-02-13 08:30:00|53.39|51.39|53.49|51.49|53.91|51.91|53.29|51.29|0
1707813300000|2024-02-13 08:35:00|53.34|51.34|54.12|52.12|54.22|52.22|53.34|51.34|0
1707813600000|2024-02-13 08:40:00|54.22|52.22|55.38|53.38|55.38|53.38|54.01|52.01|0
1707813900000|2024-02-13 08:45:00|55.49|53.49|55.8|53.8|57.43|55.43|55.48|53.48|0
1707814200000|2024-02-13 08:50:00|55.91|53.91|56.12|54.12|56.55|54.55|55.69|53.69|0
1707814500000|2024-02-13 08:55:00|56.23|54.23|56.98|54.98|56.98|54.98|56.23|54.23|0
1707814800000|2024-02-13 09:00:00|56.87|54.87|56.76|54.76|57.47|55.47|55.79|53.79|0
1707815100000|2024-02-13 09:05:00|56.82|54.82|56.76|54.76|56.97|54.97|56.22|54.22|0
1707815400000|2024-02-13 09:10:00|56.87|54.87|57.3|55.3|57.3|55.3|56.65|54.65|0
1707815700000|2024-02-13 09:15:00|57.51|55.51|56.42|54.42|57.51|55.51|56.32|54.32|0
1707816000000|2024-02-13 09:20:00|56.53|54.53|55.99|53.99|56.59|54.59|55.78|53.78|0
1707816300000|2024-02-13 09:25:00|55.88|53.88|56.85|54.85|56.85|54.85|55.62|53.62|0
1707816600000|2024-02-13 09:30:00|56.96|54.96|57.28|55.28|57.39|55.39|56.36|54.36|0
1707816900000|2024-02-13 09:35:00|57.39|55.39|56.76|54.76|57.39|55.39|56.55|54.55|0
1707817200000|2024-02-13 09:40:00|56.71|54.71|56.65|54.65|57.09|55.09|56.43|54.43|0
1707817500000|2024-02-13 09:45:00|56.76|54.76|56.97|54.97|57.53|55.53|56.76|54.76|0
1707817800000|2024-02-13 09:50:00|56.92|54.92|56.64|54.64|57.19|55.19|56.54|54.54|0
1707818100000|2024-02-13 09:55:00|56.53|54.53|56.64|54.64|56.86|54.86|56.42|54.42|0
1707818400000|2024-02-13 10:00:00|56.53|54.53|56.31|54.31|56.64|54.64|56.1|54.1|0
1707818700000|2024-02-13 10:05:00|56.42|54.42|56.74|54.74|57.18|55.18|56.15|54.15|0
1707819000000|2024-02-13 10:10:00|56.63|54.63|56.85|54.85|56.96|54.96|56.3|54.3|0
1707819300000|2024-02-13 10:15:00|56.74|54.74|57.17|55.17|57.39|55.39|56.73|54.73|0
1707819600000|2024-02-13 10:20:00|57.28|55.28|57.61|55.61|57.61|55.61|56.95|54.95|0
1707819900000|2024-02-13 10:25:00|57.83|55.83|57.49|55.49|58.16|56.16|57.16|55.16|0
1707820200000|2024-02-13 10:30:00|57.6|55.6|56.5|54.5|57.6|55.6|56.5|54.5|0
1707820500000|2024-02-13 10:35:00|56.45|54.45|56.61|54.61|56.83|54.83|56.18|54.18|0
1707820800000|2024-02-13 10:40:00|56.72|54.72|57.7|55.7|57.7|55.7|56.61|54.61|0
1707821100000|2024-02-13 10:45:00|57.81|55.81|58.25|56.25|58.25|56.25|57.59|55.59|0
1707821400000|2024-02-13 10:50:00|58.36|56.36|58.47|56.47|58.7|56.7|58.03|56.03|0
1707821700000|2024-02-13 10:55:00|58.58|56.58|57.53|55.53|58.58|56.58|57.53|55.53|0
1707822000000|2024-02-13 11:00:00|57.47|55.47|57.25|55.25|57.69|55.69|57.03|55.03|0
1707822300000|2024-02-13 11:05:00|57.36|55.36|57.02|55.02|57.41|55.41|56.92|54.92|0
1707822600000|2024-02-13 11:10:00|57.13|55.13|57.57|55.57|57.79|55.79|57.13|55.13|0
1707822900000|2024-02-13 11:15:00|57.46|55.46|56.58|54.58|57.57|55.57|56.58|54.58|0
1707823200000|2024-02-13 11:20:00|56.47|54.47|57.45|55.45|57.56|55.56|56.36|54.36|0
1707823500000|2024-02-13 11:25:00|57.34|55.34|56.9|54.9|57.34|55.34|56.79|54.79|0
1707823800000|2024-02-13 11:30:00|57.01|55.01|57.45|55.45|57.45|55.45|57.01|55.01|0
1707824100000|2024-02-13 11:35:00|57.34|55.34|57.22|55.22|57.55|55.55|57.22|55.22|0
1707824400000|2024-02-13 11:40:00|57.33|55.33|57.44|55.44|57.55|55.55|57.22|55.22|0
1707824700000|2024-02-13 11:45:00|57.33|55.33|57.43|55.43|57.99|55.99|57.33|55.33|0
1707825000000|2024-02-13 11:50:00|57.54|55.54|57.65|55.65|57.99|55.99|57.54|55.54|0
1707825300000|2024-02-13 11:55:00|57.87|55.87|57.98|55.98|58.31|56.31|57.76|55.76|0
1707825600000|2024-02-13 12:00:00|57.76|55.76|59.43|57.43|59.77|57.77|57.76|55.76|0
1707825900000|2024-02-13 12:05:00|59.49|57.49|59.09|57.09|59.49|57.49|58.64|56.64|0
1707826200000|2024-02-13 12:10:00|59.2|57.2|58.75|56.75|59.2|57.2|58.19|56.19|0
1707826500000|2024-02-13 12:15:00|58.86|56.86|58.13|56.13|58.86|56.86|58.13|56.13|0
1707826800000|2024-02-13 12:20:00|58.19|56.19|58.29|56.29|58.41|56.41|57.96|55.96|0
1707827100000|2024-02-13 12:25:00|58.18|56.18|58.74|56.74|58.85|56.85|58.18|56.18|0
1707827400000|2024-02-13 12:30:00|58.62|56.62|58.06|56.06|59.18|57.18|57.95|55.95|0
1707827700000|2024-02-13 12:35:00|58.17|56.17|58.17|56.17|58.62|56.62|57.95|55.95|0
1707828000000|2024-02-13 12:40:00|58.06|56.06|58.17|56.17|58.5|56.5|57.95|55.95|0
1707828300000|2024-02-13 12:45:00|58.28|56.28|58.44|56.44|58.61|56.61|58|56|0
1707828600000|2024-02-13 12:50:00|58.39|56.39|58.16|56.16|58.83|56.83|58.16|56.16|0
1707828900000|2024-02-13 12:55:00|58.05|56.05|57.82|55.82|58.05|56.05|57.16|55.16|0
1707829200000|2024-02-13 13:00:00|57.93|55.93|57.71|55.71|58.27|56.27|57.71|55.71|0
1707829500000|2024-02-13 13:05:00|57.82|55.82|57.51|55.51|58.04|56.04|57.16|55.16|0
1707829800000|2024-02-13 13:10:00|57.4|55.4|57.18|55.18|57.51|55.51|56.96|54.96|0
1707830100000|2024-02-13 13:15:00|57.07|55.07|57.51|55.51|57.95|55.95|57.07|55.07|0
1707830400000|2024-02-13 13:20:00|57.62|55.62|56.85|54.85|57.67|55.67|56.63|54.63|0
1707830700000|2024-02-13 13:25:00|56.74|54.74|57.61|55.61|57.67|55.67|56.41|54.41|0
1707831000000|2024-02-13 13:30:00|57.45|55.45|73.63|71.63|77.31|75.31|57.45|55.45|0
1707831300000|2024-02-13 13:35:00|74.67|72.67|74.5|72.1|76.76|74.36|72.79|70.39|0
1707831600000|2024-02-13 13:40:00|74.63|72.23|75.95|73.55|77.96|75.56|72.81|70.41|0
1707831900000|2024-02-13 13:45:00|76.08|73.68|78.43|76.03|78.91|76.51|75.42|73.02|0
1707832200000|2024-02-13 13:50:00|78.77|76.37|80.05|77.65|80.46|78.06|77.68|75.28|0
1707832500000|2024-02-13 13:55:00|79.91|77.51|79.49|77.09|80.04|77.64|78.54|76.14|0
1707832800000|2024-02-13 14:00:00|79.91|77.51|81.61|79.21|82.4|80|79.36|76.96|0
1707833100000|2024-02-13 14:05:00|81.89|79.49|84.57|82.17|85.28|82.88|81.61|79.21|0
1707833400000|2024-02-13 14:10:00|84.43|82.03|83.44|81.04|85.7|83.3|83.3|80.9|0
1707833700000|2024-02-13 14:15:00|83.3|80.9|80.39|77.99|83.3|80.9|80.26|77.86|0
1707834000000|2024-02-13 14:20:00|80.53|78.13|83.15|80.75|83.44|81.04|80.39|77.99|0
1707834300000|2024-02-13 14:25:00|83.01|80.61|81.35|78.95|83.15|80.75|80.52|78.12|0
1707834600000|2024-02-13 14:30:00|82.73|80.33|79.55|77.15|84.41|82.01|79.14|76.74|0
1707834900000|2024-02-13 14:35:00|79.41|77.01|80.85|78.85|80.85|78.85|77.52|75.12|0
1707835200000|2024-02-13 14:40:00|80.71|78.71|82.51|80.51|82.8|80.8|80.16|78.16|0
1707835500000|2024-02-13 14:45:00|82.37|80.37|83.49|81.49|83.63|81.63|80.98|78.98|0
1707835800000|2024-02-13 14:50:00|83.63|81.63|82.48|80.48|85.73|83.73|82.06|80.06|0
1707836100000|2024-02-13 14:55:00|82.76|80.76|85.01|83.01|85.44|83.44|82.76|80.76|0
1707836400000|2024-02-13 15:00:00|85.16|83.16|86.16|84.16|86.73|84.73|84.44|82.44|0
1707836700000|2024-02-13 15:05:00|86.44|84.44|86.73|84.73|87.02|85.02|85.15|83.15|0
1707837000000|2024-02-13 15:10:00|86.58|84.58|86.22|84.22|86.87|84.87|84.72|82.72|0
1707837300000|2024-02-13 15:15:00|86.29|84.29|85|83|88.17|86.17|84.86|82.86|0
1707837600000|2024-02-13 15:20:00|84.57|82.57|82.45|80.45|85|83|81.89|79.89|0
1707837900000|2024-02-13 15:25:00|82.59|80.59|79.13|77.13|82.59|80.59|79|77|0
1707838200000|2024-02-13 15:30:00|78.86|76.86|78.41|76.41|80.05|78.05|77.59|75.59|0
1707838500000|2024-02-13 15:35:00|78.54|76.54|77.05|75.05|79.5|77.5|76.92|74.92|0
1707838800000|2024-02-13 15:40:00|77.18|75.18|77.32|75.32|78.95|76.95|76.64|74.64|0
1707839100000|2024-02-13 15:45:00|77.58|75.58|77.72|75.72|78.4|76.4|76.78|74.78|0
1707839400000|2024-02-13 15:50:00|77.45|75.45|76.9|74.9|79.07|77.07|76.37|74.37|0
1707839700000|2024-02-13 15:55:00|77.04|75.04|80.31|78.31|80.58|78.58|76.9|74.9|0
1707840000000|2024-02-13 16:00:00|80.17|78.17|77.65|75.65|80.38|78.38|77.46|75.46|0
1707840300000|2024-02-13 16:05:00|77.79|75.79|75.91|73.91|77.92|75.92|75.65|73.65|0
1707840600000|2024-02-13 16:10:00|76.05|74.05|76.58|74.58|76.98|74.98|75.91|73.91|0
1707840900000|2024-02-13 16:15:00|76.71|74.71|76.85|74.85|77.39|75.39|75.51|73.51|0
1707841200000|2024-02-13 16:20:00|76.71|74.71|74.97|72.97|76.78|74.78|73.92|71.92|0
1707841500000|2024-02-13 16:25:00|75.11|73.11|73.76|71.76|75.11|73.11|72.97|70.97|0
1707841800000|2024-02-13 16:30:00|73.63|71.63|74.02|72.02|75.63|73.63|73.1|71.1|0
1707842100000|2024-02-13 16:35:00|74.29|72.29|72.7|70.7|74.42|72.42|72.57|70.57|0
1707842400000|2024-02-13 16:40:00|72.57|70.57|72.76|70.76|73.88|71.88|72.31|70.31|0
1707842700000|2024-02-13 16:45:00|72.96|70.96|73.22|71.22|73.48|71.48|72.43|70.43|0
1707843000000|2024-02-13 16:50:00|73.09|71.09|75.61|73.61|75.74|73.74|72.95|70.95|0
1707843300000|2024-02-13 16:55:00|75.74|73.74|76.28|74.28|76.82|74.82|75.47|73.47|0
1707843600000|2024-02-13 17:00:00|76.41|74.41|76.41|74.41|77.09|75.09|76.01|74.01|0
1707843900000|2024-02-13 17:05:00|76.68|74.68|78.51|76.51|79.06|77.06|76.55|74.55|0
1707844200000|2024-02-13 17:10:00|78.37|76.37|77.96|75.96|79.61|77.61|77.82|75.82|0
1707844500000|2024-02-13 17:15:00|77.82|75.82|77.68|75.68|78.09|76.09|76.6|74.6|0
1707844800000|2024-02-13 17:20:00|77.82|75.82|78.36|76.36|78.36|76.36|77.14|75.14|0
1707845100000|2024-02-13 17:25:00|78.09|76.09|79.74|77.74|80.43|78.43|78.09|76.09|0
1707845400000|2024-02-13 17:30:00|79.88|77.88|76.45|74.45|79.88|77.88|76.19|74.19|0
1707845700000|2024-02-13 17:35:00|76.32|74.32|75.91|73.91|77.4|75.4|75.78|73.78|0
1707846000000|2024-02-13 17:40:00|75.78|73.78|76.04|74.04|76.59|74.59|75.51|73.51|0
1707846300000|2024-02-13 17:45:00|75.91|73.91|78.35|76.35|78.35|76.35|75.78|73.78|0
1707846600000|2024-02-13 17:50:00|78.48|76.48|80.98|78.98|80.98|78.98|77.68|75.68|0
1707846900000|2024-02-13 17:55:00|81.26|79.26|81.9|79.9|82.6|80.6|80.7|78.7|0
1707847200000|2024-02-13 18:00:00|82.04|80.04|82.88|80.88|83.16|81.16|81.76|79.76|0
1707847500000|2024-02-13 18:05:00|82.81|80.81|82.73|80.73|83.3|81.3|82.32|80.32|0
1707847800000|2024-02-13 18:10:00|82.59|80.59|81.61|79.61|83.44|81.44|81.61|79.61|0
1707848100000|2024-02-13 18:15:00|81.75|79.75|82.03|80.03|82.73|80.73|81.06|79.06|0
1707848400000|2024-02-13 18:20:00|82.45|80.45|82.72|80.72|83.43|81.43|82.3|80.3|0
1707848700000|2024-02-13 18:25:00|82.86|80.86|82.44|80.44|83.15|81.15|81.6|79.6|0
1707849000000|2024-02-13 18:30:00|82.58|80.58|83.42|81.42|83.42|81.42|82.02|80.02|0
1707849300000|2024-02-13 18:35:00|83.28|81.28|83.28|81.28|84.55|82.55|83|81|0
1707849600000|2024-02-13 18:40:00|83.42|81.42|84.83|82.83|85.4|83.4|83.28|81.28|0
1707849900000|2024-02-13 18:45:00|84.97|82.97|86.54|84.54|86.83|84.83|84.4|82.4|0
1707850200000|2024-02-13 18:50:00|86.68|84.68|87.55|85.55|87.55|85.55|86.25|84.25|0
1707850500000|2024-02-13 18:55:00|87.4|85.4|86.68|84.68|87.83|85.83|86.68|84.68|0
1707850800000|2024-02-13 19:00:00|86.82|84.82|90.61|88.61|90.9|88.9|86.82|84.82|0
1707851100000|2024-02-13 19:05:00|90.46|88.46|93.48|91.48|93.93|91.93|90.17|88.17|0
1707851400000|2024-02-13 19:10:00|93.33|91.33|96.64|94.64|97.09|95.09|93.33|91.33|0
1707851700000|2024-02-13 19:15:00|96.79|94.79|96.86|94.86|97.86|95.86|94.97|92.97|0
1707852000000|2024-02-13 19:20:00|96.94|94.94|97.66|95.66|97.81|95.81|95.8|93.8|0
1707852300000|2024-02-13 19:25:00|97.81|95.81|97.2|95.2|99.19|97.19|96.45|94.45|0
1707852600000|2024-02-13 19:30:00|97.51|95.51|93.75|91.75|97.51|95.51|93.16|91.16|0
1707852900000|2024-02-13 19:35:00|93.31|91.31|92.14|90.14|94.49|92.49|92.14|90.14|0
1707853200000|2024-02-13 19:40:00|91.99|89.99|94.37|92.37|94.52|92.52|91.25|89.25|0
1707853500000|2024-02-13 19:45:00|94.67|92.67|99.69|97.69|99.69|97.69|93.77|91.77|0
1707853800000|2024-02-13 19:50:00|99.53|97.53|102.48|100.48|103.1|101.1|98.92|96.92|0
1707854100000|2024-02-13 19:55:00|102.32|100.32|101.85|99.85|103.42|101.42|101.07|99.07|0
1707854400000|2024-02-13 20:00:00|101.69|99.69|104.44|102.44|104.91|102.91|100.76|98.76|0
1707854700000|2024-02-13 20:05:00|104.28|102.28|103.81|101.81|104.44|102.44|102.8|100.8|0
1707855000000|2024-02-13 20:10:00|103.65|101.65|103.81|101.81|104.12|102.12|102.4|100.4|0
1707855300000|2024-02-13 20:15:00|103.65|101.65|106.15|104.15|106.73|104.73|103.42|101.42|0
1707855600000|2024-02-13 20:20:00|106.31|104.31|106.55|104.55|107.57|105.57|105.37|103.37|0
1707855900000|2024-02-13 20:25:00|106.31|104.31|103.8|101.8|107.57|105.57|103.34|101.34|0
1707856200000|2024-02-13 20:30:00|103.65|101.65|100.37|98.37|104.42|102.42|100.37|98.37|0
1707856500000|2024-02-13 20:35:00|100.52|98.52|99.4|97.4|101.12|99.12|98.64|96.64|0
1707856800000|2024-02-13 20:40:00|99.56|97.56|94.58|92.58|99.71|97.71|94.29|92.29|0
1707857100000|2024-02-13 20:45:00|94.29|92.29|91.55|89.55|94.43|92.43|91.11|89.11|0
1707857400000|2024-02-13 20:50:00|91.25|89.25|91.25|89.25|93.55|91.55|90.66|88.66|0
1707857700000|2024-02-13 20:55:00|90.81|88.81|82.23|80.23|90.81|88.81|82.23|80.23|0
1707858000000|2024-02-13 21:00:00|81.81|79.81|82.93|80.93|83.92|81.92|81.53|79.53|0
1707858300000|2024-02-13 21:05:00|83.07|81.07|83.78|81.78|84.06|82.06|82.79|80.79|0
1707858600000|2024-02-13 21:10:00|83.63|81.63|82.92|80.92|83.63|81.63|82.22|80.22|0
1707858900000|2024-02-13 21:15:00|82.74|80.54|82.32|80.12|82.88|80.68|82.04|79.84|0
1707859200000|2024-02-13 21:20:00|82.18|79.98|82.59|80.39|82.74|80.54|82.17|79.97|0
1707859500000|2024-02-13 21:25:00|82.73|80.53|82.87|80.67|83.01|80.81|82.31|80.11|0
1707859800000|2024-02-13 21:30:00|82.73|80.53|82.73|80.53|83.01|80.81|82.59|80.39|0
1707860100000|2024-02-13 21:35:00|82.87|80.67|82.02|79.82|82.87|80.67|82.02|79.82|0
1707860400000|2024-02-13 21:40:00|82.09|79.89|81.46|79.26|82.09|79.89|80.9|78.7|0
1707860700000|2024-02-13 21:45:00|81.32|79.12|81.18|78.98|81.74|79.54|81.18|78.98|0
1707861000000|2024-02-13 21:50:00|81.31|79.11|81.31|79.11|81.66|79.46|81.04|78.84|0
1707861300000|2024-02-13 21:55:00|81.17|78.97|81.52|79.32|81.52|79.32|81.17|78.97|0
1707861600000|2024-02-13 22:00:00|81.48|79.28|81.33|79.13|81.55|79.35|81.33|79.13|0
1707861900000|2024-02-13 22:05:00|81.27|79.07|81.18|78.98|81.3|79.1|81.17|78.97|0
1707862200000|2024-02-13 22:10:00|81.12|78.92|80.63|78.43|81.16|78.96|80.49|78.29|0
1707862500000|2024-02-13 22:15:00|80.72|78.52|80.67|78.47|80.75|78.55|80.59|78.39|0
1707862800000|2024-02-13 22:20:00|80.65|78.45|80.59|78.39|80.66|78.46|80.57|78.37|0
1707863100000|2024-02-13 22:25:00|80.66|78.46|80.42|78.22|80.66|78.46|80.17|77.97|0
1707863400000|2024-02-13 22:30:00|80.44|78.24|80.31|78.11|80.5|78.3|80.13|77.93|0
1707863700000|2024-02-13 22:35:00|80.34|78.14|79.98|77.78|80.34|78.14|79.86|77.66|0
1707864000000|2024-02-13 22:40:00|79.84|77.64|79.94|77.74|79.98|77.78|79.8|77.6|0
1707864300000|2024-02-13 22:45:00|79.98|77.78|80.16|77.96|80.24|78.04|79.94|77.74|0
1707864600000|2024-02-13 22:50:00|80.18|77.98|80.28|78.08|80.51|78.31|80.14|77.94|0
1707864900000|2024-02-13 22:55:00|80.3|78.1|80.27|78.07|80.38|78.18|80.18|77.98|0
1707865200000|2024-02-13 23:00:00|80.3|78.1|82.38|80.18|83.09|80.89|80.3|78.1|0
1707865500000|2024-02-13 23:05:00|82.52|80.32|81.96|79.76|82.52|80.32|81.68|79.48|0
1707865800000|2024-02-13 23:10:00|81.82|79.62|82.51|80.31|82.51|80.31|81.75|79.55|0
1707866100000|2024-02-13 23:15:00|82.45|80.25|82.79|80.59|82.79|80.59|82.3|80.1|0
1707866400000|2024-02-13 23:20:00|82.65|80.45|82.79|80.59|82.79|80.59|82.23|80.03|0
1707866700000|2024-02-13 23:25:00|82.65|80.45|82.22|80.02|82.65|80.45|82.08|79.88|0
1707867000000|2024-02-13 23:30:00|82.29|80.09|81.8|79.6|82.36|80.16|81.8|79.6|0
1707867300000|2024-02-13 23:35:00|81.66|79.46|81.65|79.45|81.66|79.46|81.24|79.04|0
1707867600000|2024-02-13 23:40:00|81.79|79.59|81.51|79.31|81.93|79.73|81.37|79.17|0
1707867900000|2024-02-13 23:45:00|81.65|79.45|82.21|80.01|82.21|80.01|81.37|79.17|0
1707868200000|2024-02-13 23:50:00|82.35|80.15|81.92|79.72|82.49|80.29|81.92|79.72|0
1707868500000|2024-02-13 23:55:00|81.78|79.58|81.78|79.58|82.06|79.86|81.64|79.44|0
1707868800000|2024-02-14 00:00:00|81.92|79.72|81.92|79.72|82.34|80.14|81.78|79.58|0
1707869100000|2024-02-14 00:05:00|82.06|79.86|82.33|80.13|82.61|80.41|81.92|79.72|0
1707869400000|2024-02-14 00:10:00|82.47|80.27|82.33|80.13|82.47|80.27|82.19|79.99|0
1707869700000|2024-02-14 00:15:00|82.61|80.41|82.75|80.55|82.75|80.55|82.12|79.92|0
1707870000000|2024-02-14 00:20:00|82.74|80.54|83.45|81.25|83.45|81.25|82.74|80.54|0
1707870300000|2024-02-14 00:25:00|83.59|81.39|83.3|81.1|83.59|81.39|83.02|80.82|0
1707870600000|2024-02-14 00:30:00|83.16|80.96|83.3|81.1|83.3|81.1|82.74|80.54|0
1707870900000|2024-02-14 00:35:00|83.44|81.24|83.44|81.24|83.58|81.38|83.16|80.96|0
1707871200000|2024-02-14 00:40:00|83.58|81.38|82.73|80.53|83.58|81.38|82.73|80.53|0
1707871500000|2024-02-14 00:45:00|82.59|80.39|82.16|79.96|82.73|80.53|82.16|79.96|0
1707871800000|2024-02-14 00:50:00|82.1|79.9|82.02|79.82|82.1|79.9|81.46|79.26|0
1707872100000|2024-02-14 00:55:00|82.09|79.89|81.87|79.67|82.3|80.1|81.74|79.54|0
1707872400000|2024-02-14 01:00:00|82.01|79.81|81.94|79.74|82.29|80.09|81.87|79.67|0
1707872700000|2024-02-14 01:05:00|82.01|79.81|82.29|80.09|82.43|80.23|81.73|79.53|0
1707873000000|2024-02-14 01:10:00|82.15|79.95|82.14|79.94|82.42|80.22|81.73|79.53|0
1707873300000|2024-02-14 01:15:00|82.18|80.18|83.17|81.17|83.17|81.17|82.04|80.04|0
1707873600000|2024-02-14 01:20:00|83.03|81.03|83.16|81.16|83.73|81.73|82.74|80.74|0
1707873900000|2024-02-14 01:25:00|83.02|81.02|82.74|80.74|83.02|81.02|82.6|80.6|0
1707874200000|2024-02-14 01:30:00|82.88|80.88|82.87|80.87|83.16|81.16|82.31|80.31|0
1707874500000|2024-02-14 01:35:00|82.73|80.73|83.72|81.72|83.72|81.72|82.73|80.73|0
1707874800000|2024-02-14 01:40:00|83.65|81.65|82.3|80.3|83.72|81.72|82.3|80.3|0
1707875100000|2024-02-14 01:45:00|82.44|80.44|82.44|80.44|83.29|81.29|82.44|80.44|0
1707875400000|2024-02-14 01:50:00|82.3|80.3|82.15|80.15|82.44|80.44|81.87|79.87|0
1707875700000|2024-02-14 01:55:00|82.01|80.01|82.29|80.29|82.44|80.44|82.01|80.01|0
1707876000000|2024-02-14 02:00:00|82.15|80.15|81.17|79.17|82.29|80.29|81.17|79.17|0
1707876300000|2024-02-14 02:05:00|81.31|79.31|81.58|79.58|81.72|79.72|81.17|79.17|0
1707876600000|2024-02-14 02:10:00|81.44|79.44|81.86|79.86|81.86|79.86|81.3|79.3|0
1707876900000|2024-02-14 02:15:00|81.72|79.72|81.3|79.3|81.86|79.86|81.16|79.16|0
1707877200000|2024-02-14 02:20:00|81.16|79.16|81.57|79.57|81.57|79.57|81.16|79.16|0
1707877500000|2024-02-14 02:25:00|81.5|79.5|81.57|79.57|81.85|79.85|81.43|79.43|0
1707877800000|2024-02-14 02:30:00|81.71|79.71|82.69|80.69|82.69|80.69|81.71|79.71|0
1707878100000|2024-02-14 02:35:00|82.55|80.55|82.54|80.54|82.97|80.97|82.54|80.54|0
1707878400000|2024-02-14 02:40:00|82.68|80.68|82.82|80.82|83.25|81.25|82.68|80.68|0
1707878700000|2024-02-14 02:45:00|82.75|80.75|82.54|80.54|82.82|80.82|82.54|80.54|0
1707879000000|2024-02-14 02:50:00|82.61|80.61|82.67|80.67|82.82|80.82|82.53|80.53|0
1707879300000|2024-02-14 02:55:00|82.81|80.81|82.81|80.81|82.95|80.95|82.81|80.81|0
1707879600000|2024-02-14 03:00:00|82.88|80.88|82.67|80.67|82.95|80.95|82.52|80.52|0
1707879900000|2024-02-14 03:05:00|82.52|80.52|82.52|80.52|82.95|80.95|82.52|80.52|0
1707880200000|2024-02-14 03:10:00|82.59|80.59|82.8|80.8|82.94|80.94|82.59|80.59|0
1707880500000|2024-02-14 03:15:00|82.94|80.94|83.08|81.08|83.08|81.08|82.8|80.8|0
1707880800000|2024-02-14 03:20:00|82.94|80.94|82.51|80.51|83.08|81.08|82.37|80.37|0
1707881100000|2024-02-14 03:25:00|82.37|80.37|82.37|80.37|82.51|80.51|82.37|80.37|0
1707881400000|2024-02-14 03:30:00|82.51|80.51|82.93|80.93|83.21|81.21|82.37|80.37|0
1707881700000|2024-02-14 03:35:00|83.07|81.07|83.06|81.06|83.35|81.35|82.92|80.92|0
1707882000000|2024-02-14 03:40:00|82.92|80.92|82.78|80.78|83.06|81.06|82.78|80.78|0
1707882300000|2024-02-14 03:45:00|82.64|80.64|82.63|80.63|83.06|81.06|82.63|80.63|0
1707882600000|2024-02-14 03:50:00|82.49|80.49|82.77|80.77|83.05|81.05|82.49|80.49|0
1707882900000|2024-02-14 03:55:00|82.91|80.91|82.91|80.91|83.19|81.19|82.91|80.91|0
1707883200000|2024-02-14 04:00:00|83.05|81.05|82.76|80.76|83.19|81.19|82.76|80.76|0
1707883500000|2024-02-14 04:05:00|82.9|80.9|82.9|80.9|82.9|80.9|82.76|80.76|0
1707883800000|2024-02-14 04:10:00|82.76|80.76|82.9|80.9|82.9|80.9|82.76|80.76|0
1707884100000|2024-02-14 04:15:00|83.04|81.04|83.18|81.18|83.18|81.18|82.83|80.83|0
1707884400000|2024-02-14 04:20:00|83.03|81.03|83.03|81.03|83.18|81.18|83.03|81.03|0
1707884700000|2024-02-14 04:25:00|83.17|81.17|83.17|81.17|83.31|81.31|82.89|80.89|0
1707885000000|2024-02-14 04:30:00|83.03|81.03|83.1|81.1|83.17|81.17|82.88|80.88|0
1707885300000|2024-02-14 04:35:00|83.16|81.16|83.16|81.16|83.3|81.3|83.02|81.02|0
1707885600000|2024-02-14 04:40:00|83.02|81.02|82.87|80.87|83.02|81.02|82.73|80.73|0
1707885900000|2024-02-14 04:45:00|83.01|81.01|82.73|80.73|83.01|81.01|82.59|80.59|0
1707886200000|2024-02-14 04:50:00|82.87|80.87|82.73|80.73|82.87|80.87|82.73|80.73|0
1707886500000|2024-02-14 04:55:00|82.72|80.72|82.16|80.16|82.72|80.72|81.88|79.88|0
1707886800000|2024-02-14 05:00:00|82.23|80.23|81.87|79.87|82.3|80.3|81.73|79.73|0
1707887100000|2024-02-14 05:05:00|81.95|79.95|81.87|79.87|82.01|80.01|81.59|79.59|0
1707887400000|2024-02-14 05:10:00|82.01|80.01|82.01|80.01|82.15|80.15|81.87|79.87|0
1707887700000|2024-02-14 05:15:00|82.15|80.15|81.58|79.58|82.15|80.15|81.44|79.44|0
1707888000000|2024-02-14 05:20:00|81.72|79.72|81.58|79.58|81.72|79.72|81.58|79.58|0
1707888300000|2024-02-14 05:25:00|81.44|79.44|81.57|79.57|81.72|79.72|81.44|79.44|0
1707888600000|2024-02-14 05:30:00|81.71|79.71|81.29|79.29|81.71|79.71|81.01|79.01|0
1707888900000|2024-02-14 05:35:00|81.36|79.36|80.73|78.73|81.43|79.43|80.73|78.73|0
1707889200000|2024-02-14 05:40:00|80.87|78.87|81.14|79.14|81.29|79.29|80.87|78.87|0
1707889500000|2024-02-14 05:45:00|81|79|81.42|79.42|81.42|79.42|81|79|0
1707889800000|2024-02-14 05:50:00|81.49|79.49|81.56|79.56|81.56|79.56|81.14|79.14|0
1707890100000|2024-02-14 05:55:00|81.63|79.63|81.69|79.69|81.69|79.69|81.55|79.55|0
1707890400000|2024-02-14 06:00:00|81.55|79.55|81.27|79.27|81.69|79.69|81.27|79.27|0
1707890700000|2024-02-14 06:05:00|81.13|79.13|81.13|79.13|81.55|79.55|81.13|79.13|0
1707891000000|2024-02-14 06:10:00|80.71|78.71|80.7|78.7|81.26|79.26|80.43|78.43|0
1707891300000|2024-02-14 06:15:00|80.57|78.57|80.42|78.42|80.84|78.84|80.42|78.42|0
1707891600000|2024-02-14 06:20:00|80.28|78.28|80.28|78.28|80.42|78.42|80.14|78.14|0
1707891900000|2024-02-14 06:25:00|80.42|78.42|80.42|78.42|80.56|78.56|80.42|78.42|0
1707892200000|2024-02-14 06:30:00|80.41|78.41|80.55|78.55|80.69|78.69|80.27|78.27|0
1707892500000|2024-02-14 06:35:00|80.41|78.41|80.55|78.55|80.69|78.69|80.41|78.41|0
1707892800000|2024-02-14 06:40:00|80.69|78.69|80.13|78.13|80.69|78.69|79.99|77.99|0
1707893100000|2024-02-14 06:45:00|79.99|77.99|80.12|78.12|80.13|78.13|79.85|77.85|0
1707893400000|2024-02-14 06:50:00|79.98|77.98|80.12|78.12|80.19|78.19|79.98|77.98|0
1707893700000|2024-02-14 06:55:00|79.98|77.98|79.84|77.84|80.12|78.12|79.84|77.84|0
1707894000000|2024-02-14 07:00:00|79.91|77.91|79.7|77.7|80.25|78.25|79.22|77.22|0
1707894300000|2024-02-14 07:05:00|79.83|77.83|79|77|80.25|78.25|79|77|0
1707894600000|2024-02-14 07:10:00|78.87|76.87|77.36|75.36|79.28|77.28|77.36|75.36|0
1707894900000|2024-02-14 07:15:00|77.23|75.23|76.82|74.82|77.36|75.36|76.69|74.69|0
1707895200000|2024-02-14 07:20:00|76.76|74.76|77.09|75.09|77.36|75.36|76.68|74.68|0
1707895500000|2024-02-14 07:25:00|77.22|75.22|76.54|74.54|77.36|75.36|76.25|74.25|0
1707895800000|2024-02-14 07:30:00|76.41|74.41|76.54|74.54|77.49|75.49|76.41|74.41|0
1707896100000|2024-02-14 07:35:00|76.4|74.4|76.67|74.67|76.81|74.81|76.27|74.27|0
1707896400000|2024-02-14 07:40:00|76.53|74.53|76.53|74.53|76.94|74.94|76.4|74.4|0
1707896700000|2024-02-14 07:45:00|76.6|74.6|76.53|74.53|76.66|74.66|76.26|74.26|0
1707897000000|2024-02-14 07:50:00|76.66|74.66|76.19|74.19|76.66|74.66|76.12|74.12|0
1707897300000|2024-02-14 07:55:00|76.25|74.25|76.52|74.52|76.65|74.65|76.25|74.25|0
1707897600000|2024-02-14 08:00:00|76.65|74.65|75.98|73.98|76.79|74.79|75.98|73.98|0
1707897900000|2024-02-14 08:05:00|75.84|73.84|75.97|73.97|76.51|74.51|75.84|73.84|0
1707898200000|2024-02-14 08:10:00|76.11|74.11|76.37|74.37|77.05|75.05|75.97|73.97|0
1707898500000|2024-02-14 08:15:00|76.31|74.31|75.56|73.56|76.51|74.51|75.56|73.56|0
1707898800000|2024-02-14 08:20:00|75.43|73.43|75.02|73.02|75.56|73.56|75.02|73.02|0
1707899100000|2024-02-14 08:25:00|74.75|72.75|73.56|71.56|75.02|73.02|73.16|71.16|0
1707899400000|2024-02-14 08:30:00|73.69|71.69|74.75|72.75|75.15|73.15|73.56|71.56|0
1707899700000|2024-02-14 08:35:00|74.88|72.88|75.14|73.14|75.68|73.68|74.88|72.88|0
1707900000000|2024-02-14 08:40:00|75.28|73.28|74.47|72.47|75.41|73.41|74.21|72.21|0
1707900300000|2024-02-14 08:45:00|74.34|72.34|75.94|73.94|76.48|74.48|74.34|72.34|0
1707900600000|2024-02-14 08:50:00|76.08|74.08|75.94|73.94|76.48|74.48|75.8|73.8|0
1707900900000|2024-02-14 08:55:00|75.8|73.8|75|73|75.8|73.8|74.6|72.6|0
1707901200000|2024-02-14 09:00:00|75.13|73.13|73.93|71.93|75.53|73.53|73.66|71.66|0
1707901500000|2024-02-14 09:05:00|73.79|71.79|73.53|71.53|73.93|71.93|73.4|71.4|0
1707901800000|2024-02-14 09:10:00|73.66|71.66|72.87|70.87|73.66|71.66|72.87|70.87|0
1707902100000|2024-02-14 09:15:00|72.73|70.73|72.08|70.08|72.86|70.86|72.08|70.08|0
1707902400000|2024-02-14 09:20:00|72.21|70.21|72.99|70.99|73.25|71.25|72.21|70.21|0
1707902700000|2024-02-14 09:25:00|73.06|71.06|72.46|70.46|73.25|71.25|72.33|70.33|0
1707903000000|2024-02-14 09:30:00|72.59|70.59|72.59|70.59|73.11|71.11|72.2|70.2|0
1707903300000|2024-02-14 09:35:00|72.46|70.46|72.06|70.06|72.46|70.46|71.67|69.67|0
1707903600000|2024-02-14 09:40:00|71.93|69.93|71.8|69.8|72.39|70.39|71.67|69.67|0
1707903900000|2024-02-14 09:45:00|71.67|69.67|70.25|68.25|71.73|69.73|70.12|68.12|0
1707904200000|2024-02-14 09:50:00|70.37|68.37|69.73|67.73|70.63|68.63|69.6|67.6|0
1707904500000|2024-02-14 09:55:00|69.86|67.86|69.22|67.22|69.86|67.86|68.97|66.97|0
1707904800000|2024-02-14 10:00:00|69.09|67.09|70.62|68.62|70.62|68.62|69.09|67.09|0
1707905100000|2024-02-14 10:05:00|70.49|68.49|70.49|68.49|71|69|70.23|68.23|0
1707905400000|2024-02-14 10:10:00|70.36|68.36|71|69|71.13|69.13|70.1|68.1|0
1707905700000|2024-02-14 10:15:00|71.13|69.13|70.87|68.87|71.13|69.13|70.48|68.48|0
1707906000000|2024-02-14 10:20:00|70.74|68.74|71.51|69.51|71.51|69.51|70.74|68.74|0
1707906300000|2024-02-14 10:25:00|71.38|69.38|71.12|69.12|71.51|69.51|70.99|68.99|0
1707906600000|2024-02-14 10:30:00|71.18|69.18|71.24|69.24|71.76|69.76|71.12|69.12|0
1707906900000|2024-02-14 10:35:00|71.11|69.11|70.98|68.98|71.11|69.11|70.4|68.4|0
1707907200000|2024-02-14 10:40:00|71.11|69.11|71.36|69.36|71.62|69.62|70.85|68.85|0
1707907500000|2024-02-14 10:45:00|71.23|69.23|70.84|68.84|71.49|69.49|70.84|68.84|0
1707907800000|2024-02-14 10:50:00|70.91|68.91|70.58|68.58|70.97|68.97|70.45|68.45|0
1707908100000|2024-02-14 10:55:00|70.71|68.71|70.32|68.32|70.84|68.84|69.68|67.68|0
1707908400000|2024-02-14 11:00:00|70.19|68.19|71.95|69.95|71.95|69.95|70.19|68.19|0
1707908700000|2024-02-14 11:05:00|72.08|70.08|72.08|70.08|72.34|70.34|71.95|69.95|0
1707909000000|2024-02-14 11:10:00|72.14|70.14|72.07|70.07|72.34|70.34|71.69|69.69|0
1707909300000|2024-02-14 11:15:00|72.2|70.2|72.2|70.2|72.33|70.33|71.94|69.94|0
1707909600000|2024-02-14 11:20:00|72.07|70.07|71.94|69.94|72.2|70.2|71.68|69.68|0
1707909900000|2024-02-14 11:25:00|72.07|70.07|71.8|69.8|72.33|70.33|71.8|69.8|0
1707910200000|2024-02-14 11:30:00|71.67|69.67|72.45|70.45|72.45|70.45|71.54|69.54|0
1707910500000|2024-02-14 11:35:00|72.32|70.32|73.1|71.1|73.63|71.63|72.32|70.32|0
1707910800000|2024-02-14 11:40:00|73.04|71.04|72.12|70.12|73.36|71.36|72.12|70.12|0
1707911100000|2024-02-14 11:45:00|72.18|70.18|72.05|70.05|72.44|70.44|71.92|69.92|0
1707911400000|2024-02-14 11:50:00|71.92|69.92|71.01|69.01|72.05|70.05|70.63|68.63|0
1707911700000|2024-02-14 11:55:00|70.88|68.88|69.47|67.47|70.88|68.88|69.47|67.47|0
1707912000000|2024-02-14 12:00:00|69.85|67.85|68.58|66.58|69.85|67.85|68.33|66.33|0
1707912300000|2024-02-14 12:05:00|68.46|66.46|67.7|65.7|68.46|66.46|67.58|65.58|0
1707912600000|2024-02-14 12:10:00|67.45|65.45|68.3|66.3|68.43|66.43|67.45|65.45|0
1707912900000|2024-02-14 12:15:00|68.43|66.43|68.67|66.67|68.93|66.93|68.3|66.3|0
1707913200000|2024-02-14 12:20:00|68.55|66.55|68.17|66.17|68.55|66.55|68.11|66.11|0
1707913500000|2024-02-14 12:25:00|67.91|65.91|68.67|66.67|68.92|66.92|67.79|65.79|0
1707913800000|2024-02-14 12:30:00|68.79|66.79|68.54|66.54|68.79|66.79|68.16|66.16|0
1707914100000|2024-02-14 12:35:00|68.41|66.41|69.8|67.8|69.8|67.8|68.28|66.28|0
1707914400000|2024-02-14 12:40:00|69.68|67.68|68.91|66.91|69.93|67.93|68.66|66.66|0
1707914700000|2024-02-14 12:45:00|68.78|66.78|68.78|66.78|68.91|66.91|68.53|66.53|0
1707915000000|2024-02-14 12:50:00|68.65|66.65|68.78|66.78|69.03|67.03|68.53|66.53|0
1707915300000|2024-02-14 12:55:00|68.77|66.77|69.28|67.28|69.66|67.66|68.77|66.77|0
1707915600000|2024-02-14 13:00:00|69.22|67.22|67.26|65.26|69.41|67.41|66.89|64.89|0
1707915900000|2024-02-14 13:05:00|67.01|65.01|66.51|64.51|67.26|65.26|66.39|64.39|0
1707916200000|2024-02-14 13:10:00|66.38|64.38|66.63|64.63|66.63|64.63|65.89|63.89|0
1707916500000|2024-02-14 13:15:00|66.75|64.75|68.12|66.12|68.13|66.13|66.63|64.63|0
1707916800000|2024-02-14 13:20:00|68.25|66.25|68.5|66.5|68.88|66.88|67.81|65.81|0
1707917100000|2024-02-14 13:25:00|68.75|66.75|69.38|67.38|70.02|68.02|68.63|66.63|0
1707917400000|2024-02-14 13:30:00|69.45|67.45|69.25|67.25|69.7|67.7|68.24|66.24|0
1707917700000|2024-02-14 13:35:00|69.19|67.19|67.61|65.61|69.89|67.89|67.61|65.61|0
1707918000000|2024-02-14 13:40:00|67.73|65.73|67.1|65.1|68.36|66.36|66.86|64.86|0
1707918300000|2024-02-14 13:45:00|66.85|64.85|68.35|66.35|68.48|66.48|66.73|64.73|0
1707918600000|2024-02-14 13:50:00|68.48|66.48|70.16|68.16|70.42|68.42|68.35|66.35|0
1707918900000|2024-02-14 13:55:00|70.29|68.29|69.59|67.59|70.55|68.55|68.89|66.89|0
1707919200000|2024-02-14 14:00:00|69.65|67.65|70.28|68.28|70.67|68.67|69.01|67.01|0
1707919500000|2024-02-14 14:05:00|70.35|68.35|69.89|67.89|70.35|68.35|69.32|67.32|0
1707919800000|2024-02-14 14:10:00|69.64|67.64|68.81|66.81|69.77|67.77|68.43|66.43|0
1707920100000|2024-02-14 14:15:00|68.75|66.75|69.7|67.7|69.83|67.83|68.75|66.75|0
1707920400000|2024-02-14 14:20:00|69.83|67.83|68.93|66.93|69.96|67.96|68.8|66.8|0
1707920700000|2024-02-14 14:25:00|68.68|66.68|67.03|65.03|68.68|66.68|66.85|64.85|0
1707921000000|2024-02-14 14:30:00|66.91|64.91|67.78|65.78|68.42|66.42|64.81|62.81|0
1707921300000|2024-02-14 14:35:00|67.53|65.53|71.63|69.63|71.76|69.76|67.28|65.28|0
1707921600000|2024-02-14 14:40:00|72.15|70.15|67.9|65.9|72.28|70.28|67.27|65.27|0
1707921900000|2024-02-14 14:45:00|67.52|65.52|68.53|66.53|68.91|66.91|66.27|64.27|0
1707922200000|2024-02-14 14:50:00|68.4|66.4|68.02|66.02|70.19|68.19|67.27|65.27|0
1707922500000|2024-02-14 14:55:00|68.15|66.15|67.01|65.01|68.4|66.4|67.01|65.01|0
1707922800000|2024-02-14 15:00:00|66.39|64.39|66.97|64.97|67.85|65.85|65.52|63.52|0
1707923100000|2024-02-14 15:05:00|67.1|65.1|67.09|65.09|67.98|65.98|65.72|63.72|0
1707923400000|2024-02-14 15:10:00|66.97|64.97|66.96|64.96|67.47|65.47|65.84|63.84|0
1707923700000|2024-02-14 15:15:00|66.71|64.71|64|62|67.47|65.47|63.88|61.88|0
1707924000000|2024-02-14 15:20:00|63.88|61.88|61.71|59.71|64.12|62.12|61.71|59.71|0
1707924300000|2024-02-14 15:25:00|61.83|59.83|62.54|60.54|63.02|61.02|61.12|59.12|0
1707924600000|2024-02-14 15:30:00|62.42|60.42|62.78|60.78|63.26|61.26|61.47|59.47|0
1707924900000|2024-02-14 15:35:00|62.66|60.66|64.3|62.3|64.66|62.66|62.54|60.54|0
1707925200000|2024-02-14 15:40:00|64.17|62.17|66.51|64.51|67.01|65.01|64.17|62.17|0
1707925500000|2024-02-14 15:45:00|66.76|64.76|65.76|63.76|66.89|64.89|65.52|63.52|0
1707925800000|2024-02-14 15:50:00|65.64|63.64|69.03|67.03|69.54|67.54|65.27|63.27|0
1707926100000|2024-02-14 15:55:00|69.41|67.41|71.22|69.22|71.22|69.22|68.52|66.52|0
1707926400000|2024-02-14 16:00:00|72.14|70.14|74.98|72.98|75.47|73.47|71.74|69.74|0
1707926700000|2024-02-14 16:05:00|74.71|72.71|73.52|71.52|74.98|72.98|72.2|70.2|0
1707927000000|2024-02-14 16:10:00|73.65|71.65|73.78|71.78|73.78|71.78|71.42|69.42|0
1707927300000|2024-02-14 16:15:00|73.64|71.64|73.38|71.38|75.11|73.11|72.72|70.72|0
1707927600000|2024-02-14 16:20:00|73.77|71.77|70.63|68.63|74.7|72.7|70.38|68.38|0
1707927900000|2024-02-14 16:25:00|70.12|68.12|70.1|68.1|71.67|69.67|69.97|67.97|0
1707928200000|2024-02-14 16:30:00|69.97|67.97|70.61|68.61|70.62|68.62|69.72|67.72|0
1707928500000|2024-02-14 16:35:00|70.49|68.49|70.22|68.22|70.74|68.74|69.97|67.97|0
1707928800000|2024-02-14 16:40:00|70.35|68.35|73.62|71.62|74.42|72.42|69.71|67.71|0
1707929100000|2024-02-14 16:45:00|73.36|71.36|72.43|70.43|73.89|71.89|71.91|69.91|0
1707929400000|2024-02-14 16:50:00|72.3|70.3|71.9|69.9|73.22|71.22|70.99|68.99|0
1707929700000|2024-02-14 16:55:00|72.03|70.03|74.81|72.81|74.81|72.81|72.03|70.03|0
1707930000000|2024-02-14 17:00:00|74.68|72.68|78.59|76.59|79.14|77.14|74.68|72.68|0
1707930300000|2024-02-14 17:05:00|78.72|76.72|78.04|76.04|80.66|78.66|77.77|75.77|0
1707930600000|2024-02-14 17:10:00|78.31|76.31|75.73|73.73|78.31|76.31|75.06|73.06|0
1707930900000|2024-02-14 17:15:00|76|74|74.79|72.79|76|74|74.12|72.12|0
1707931200000|2024-02-14 17:20:00|74.86|72.86|73.99|71.99|75.59|73.59|73.59|71.59|0
1707931500000|2024-02-14 17:25:00|73.86|71.86|72.02|70.02|74.25|72.25|72.02|70.02|0
1707931800000|2024-02-14 17:30:00|71.76|69.76|70.31|68.31|72.28|70.28|70.31|68.31|0
1707932100000|2024-02-14 17:35:00|70.38|68.38|71.47|69.47|72|70|70.31|68.31|0
1707932400000|2024-02-14 17:40:00|71.6|69.6|70.43|68.43|72.13|70.13|70.11|68.11|0
1707932700000|2024-02-14 17:45:00|70.3|68.3|69.98|67.98|70.95|68.95|69.66|67.66|0
1707933000000|2024-02-14 17:50:00|69.91|67.91|70.3|68.3|70.69|68.69|69.78|67.78|0
1707933300000|2024-02-14 17:55:00|70.17|68.17|70.29|68.29|70.81|68.81|69.65|67.65|0
1707933600000|2024-02-14 18:00:00|70.16|68.16|68.75|66.75|71.07|69.07|68.37|66.37|0
1707933900000|2024-02-14 18:05:00|68.88|66.88|71.06|69.06|71.06|69.06|68.75|66.75|0
1707934200000|2024-02-14 18:10:00|71.19|69.19|73.29|71.29|74.22|72.22|71.06|69.06|0
1707934500000|2024-02-14 18:15:00|73.23|71.23|72.76|70.76|73.69|71.69|71.45|69.45|0
1707934800000|2024-02-14 18:20:00|72.62|70.62|72.75|70.75|73.41|71.41|71.05|69.05|0
1707935100000|2024-02-14 18:25:00|72.62|70.62|71.7|69.7|73.01|71.01|71.7|69.7|0
1707935400000|2024-02-14 18:30:00|71.57|69.57|68.86|66.86|71.96|69.96|68.35|66.35|0
1707935700000|2024-02-14 18:35:00|68.73|66.73|66.34|64.34|68.86|66.86|65.97|63.97|0
1707936000000|2024-02-14 18:40:00|65.72|63.72|68.09|66.09|68.21|66.21|65.47|63.47|0
1707936300000|2024-02-14 18:45:00|67.96|65.96|67.2|65.2|68.21|66.21|66.7|64.7|0
1707936600000|2024-02-14 18:50:00|66.83|64.83|66.68|64.68|67.45|65.45|66.43|64.43|0
1707936900000|2024-02-14 18:55:00|66.55|64.55|67.8|65.8|69.85|67.85|66.55|64.55|0
1707937200000|2024-02-14 19:00:00|67.68|65.68|70.62|68.62|70.62|68.62|67.68|65.68|0
1707937500000|2024-02-14 19:05:00|71.41|69.41|74.71|72.71|75.52|73.52|71.41|69.41|0
1707937800000|2024-02-14 19:10:00|74.58|72.58|72.32|70.32|74.84|72.84|71.93|69.93|0
1707938100000|2024-02-14 19:15:00|72.59|70.59|72.84|70.84|72.84|70.84|71.15|69.15|0
1707938400000|2024-02-14 19:20:00|72.71|70.71|70.18|68.18|72.71|70.71|69.86|67.86|0
1707938700000|2024-02-14 19:25:00|70.11|68.11|68.07|66.07|70.24|68.24|67.82|65.82|0
1707939000000|2024-02-14 19:30:00|67.82|65.82|67.82|65.82|69.21|67.21|67.57|65.57|0
1707939300000|2024-02-14 19:35:00|67.69|65.69|67.06|65.06|68.2|66.2|66.07|64.07|0
1707939600000|2024-02-14 19:40:00|67.19|65.19|67.31|65.31|67.94|65.94|66.56|64.56|0
1707939900000|2024-02-14 19:45:00|67.06|65.06|67.18|65.18|68.44|66.44|66.81|64.81|0
1707940200000|2024-02-14 19:50:00|67.31|65.31|67.13|65.13|68.65|66.65|66.51|64.51|0
1707940500000|2024-02-14 19:55:00|67.38|65.38|66.13|64.13|68.27|66.27|66.01|64.01|0
1707940800000|2024-02-14 20:00:00|65.75|63.75|64.44|62.44|67.06|65.06|64.44|62.44|0
1707941100000|2024-02-14 20:05:00|64.56|62.56|63.82|61.82|65.3|63.3|63.58|61.58|0
1707941400000|2024-02-14 20:10:00|63.7|61.7|64.06|62.06|64.93|62.93|63.09|61.09|0
1707941700000|2024-02-14 20:15:00|63.94|61.94|62.84|60.84|64.19|62.19|62.24|60.24|0
1707942000000|2024-02-14 20:20:00|62.6|60.6|61.87|59.87|62.96|60.96|61.87|59.87|0
1707942300000|2024-02-14 20:25:00|61.99|59.99|60.36|58.36|61.99|59.99|59.3|57.3|0
1707942600000|2024-02-14 20:30:00|60|58|62.02|60.02|62.74|60.74|60|58|0
1707942900000|2024-02-14 20:35:00|62.14|60.14|59.88|57.88|62.2|60.2|59.76|57.76|0
1707943200000|2024-02-14 20:40:00|59.76|57.76|59.76|57.76|60.47|58.47|59.29|57.29|0
1707943500000|2024-02-14 20:45:00|59.99|57.99|58.48|56.48|60.23|58.23|58.36|56.36|0
1707943800000|2024-02-14 20:50:00|58.59|56.59|58.59|56.59|58.94|56.94|57.79|55.79|0
1707944100000|2024-02-14 20:55:00|58.7|56.7|56.35|54.35|59.09|57.09|55.8|53.8|0
1707944400000|2024-02-14 21:00:00|57.71|55.71|56.69|54.69|58.51|56.51|56.02|54.02|0
1707944700000|2024-02-14 21:05:00|56.8|54.8|56.68|54.68|57.36|55.36|56.35|54.35|0
1707945000000|2024-02-14 21:10:00|56.91|54.91|56.46|54.46|57.02|55.02|56.01|54.01|0
1707945300000|2024-02-14 21:15:00|56.33|54.13|55.44|53.24|56.33|54.13|55.22|53.02|0
1707945600000|2024-02-14 21:20:00|55.61|53.41|55.55|53.35|55.88|53.68|55.55|53.35|0
1707945900000|2024-02-14 21:25:00|55.66|53.46|55.43|53.23|55.66|53.46|55.21|53.01|0
1707946200000|2024-02-14 21:30:00|55.32|53.12|55.21|53.01|55.43|53.23|54.77|52.57|0
1707946500000|2024-02-14 21:35:00|55.32|53.12|55.42|53.22|55.54|53.34|55.2|53|0
1707946800000|2024-02-14 21:40:00|55.53|53.33|55.86|53.66|56.09|53.89|55.48|53.28|0
1707947100000|2024-02-14 21:45:00|55.97|53.77|56.19|53.99|56.31|54.11|55.92|53.72|0
1707947400000|2024-02-14 21:50:00|56.25|54.05|56.3|54.1|56.42|54.22|56.19|53.99|0
1707947700000|2024-02-14 21:55:00|56.41|54.21|56.92|54.72|56.97|54.77|56.36|54.16|0
1707948000000|2024-02-14 22:00:00|56.8|54.6|56.88|54.68|56.93|54.73|56.72|54.52|0
1707948300000|2024-02-14 22:05:00|56.81|54.61|56.99|54.79|57.19|54.99|56.8|54.6|0
1707948600000|2024-02-14 22:10:00|56.96|54.76|56.81|54.61|56.96|54.76|56.74|54.54|0
1707948900000|2024-02-14 22:15:00|56.77|54.57|56.69|54.49|56.84|54.64|56.59|54.39|0
1707949200000|2024-02-14 22:20:00|56.59|54.39|56.65|54.45|56.73|54.53|56.59|54.39|0
1707949500000|2024-02-14 22:25:00|56.62|54.42|56.56|54.36|56.73|54.53|56.47|54.27|0
1707949800000|2024-02-14 22:30:00|56.58|54.38|56.55|54.35|56.6|54.4|56.55|54.35|0
1707950100000|2024-02-14 22:35:00|56.48|54.28|56.47|54.27|56.51|54.31|56.45|54.25|0
1707950400000|2024-02-14 22:40:00|56.49|54.29|56.52|54.32|56.52|54.32|56.47|54.27|0
1707950700000|2024-02-14 22:45:00|56.54|54.34|56.55|54.35|56.55|54.35|56.45|54.25|0
1707951000000|2024-02-14 22:50:00|56.51|54.31|56.49|54.29|56.51|54.31|56.45|54.25|0
1707951300000|2024-02-14 22:55:00|56.48|54.28|56.56|54.36|56.56|54.36|56.44|54.24|0
1707951600000|2024-02-14 23:00:00|57.1|54.9|56.92|54.72|57.32|55.12|56.36|54.16|0
1707951900000|2024-02-14 23:05:00|56.81|54.61|56.47|54.27|56.92|54.72|56.42|54.22|0
1707952200000|2024-02-14 23:10:00|56.36|54.16|56.47|54.27|56.58|54.38|56.35|54.15|0
1707952500000|2024-02-14 23:15:00|56.41|54.21|56.35|54.15|56.47|54.27|56.3|54.1|0
1707952800000|2024-02-14 23:20:00|56.46|54.26|56.8|54.6|56.8|54.6|56.35|54.15|0
1707953100000|2024-02-14 23:25:00|56.68|54.48|56.45|54.25|56.68|54.48|56.45|54.25|0
1707953400000|2024-02-14 23:30:00|56.34|54.14|56.45|54.25|56.57|54.37|56.34|54.14|0
1707953700000|2024-02-14 23:35:00|56.56|54.36|56.45|54.25|56.56|54.36|56.45|54.25|0
1707954000000|2024-02-14 23:40:00|56.51|54.31|56.44|54.24|56.67|54.47|56.39|54.19|0
1707954300000|2024-02-14 23:45:00|56.56|54.36|56.44|54.24|56.67|54.47|56.44|54.24|0
1707954600000|2024-02-14 23:50:00|56.33|54.13|56.32|54.12|56.33|54.13|56.16|53.96|0
1707954900000|2024-02-14 23:55:00|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1707955200000|2024-02-15 00:00:00|56.54|54.34|56.88|54.68|56.99|54.79|56.43|54.23|0
1707955500000|2024-02-15 00:05:00|56.77|54.57|57.1|54.9|57.1|54.9|56.76|54.56|0
1707955800000|2024-02-15 00:10:00|57.21|55.01|57.21|55.01|57.21|55.01|56.98|54.78|0
1707956100000|2024-02-15 00:15:00|57.1|54.9|57.32|55.12|57.32|55.12|57.1|54.9|0
1707956400000|2024-02-15 00:20:00|57.43|55.23|57.43|55.23|57.54|55.34|57.32|55.12|0
1707956700000|2024-02-15 00:25:00|57.54|55.34|57.42|55.22|57.54|55.34|57.42|55.22|0
1707957000000|2024-02-15 00:30:00|57.54|55.34|57.19|54.99|57.65|55.45|57.19|54.99|0
1707957300000|2024-02-15 00:35:00|57.31|55.11|57.08|54.88|57.42|55.22|57.08|54.88|0
1707957600000|2024-02-15 00:40:00|57.19|54.99|57.41|55.21|57.41|55.21|57.08|54.88|0
1707957900000|2024-02-15 00:45:00|57.53|55.33|57.41|55.21|57.53|55.33|57.18|54.98|0
1707958200000|2024-02-15 00:50:00|57.52|55.32|57.63|55.43|57.75|55.55|57.41|55.21|0
1707958500000|2024-02-15 00:55:00|57.52|55.32|57.63|55.43|57.75|55.55|57.52|55.32|0
1707958800000|2024-02-15 01:00:00|57.52|55.32|58.31|56.11|58.43|56.23|57.52|55.32|0
1707959100000|2024-02-15 01:05:00|58.2|56|58.65|56.45|58.77|56.57|58.08|55.88|0
1707959400000|2024-02-15 01:10:00|58.77|56.57|58.88|56.68|59.11|56.91|58.65|56.45|0
1707959700000|2024-02-15 01:15:00|58.78|56.78|59.24|57.24|59.59|57.59|58.78|56.78|0
1707960000000|2024-02-15 01:20:00|59.12|57.12|58.89|56.89|59.12|57.12|58.89|56.89|0
1707960300000|2024-02-15 01:25:00|59|57|59|57|59.23|57.23|58.88|56.88|0
1707960600000|2024-02-15 01:30:00|58.88|56.88|58.76|56.76|58.88|56.88|58.53|56.53|0
1707960900000|2024-02-15 01:35:00|58.65|56.65|59.22|57.22|59.34|57.34|58.65|56.65|0
1707961200000|2024-02-15 01:40:00|59.28|57.28|58.99|56.99|59.34|57.34|58.99|56.99|0
1707961500000|2024-02-15 01:45:00|58.87|56.87|58.87|56.87|59.16|57.16|58.87|56.87|0
1707961800000|2024-02-15 01:50:00|58.98|56.98|58.92|56.92|59.1|57.1|58.86|56.86|0
1707962100000|2024-02-15 01:55:00|58.86|56.86|58.98|56.98|59.09|57.09|58.86|56.86|0
1707962400000|2024-02-15 02:00:00|59.09|57.09|59.2|57.2|59.2|57.2|58.92|56.92|0
1707962700000|2024-02-15 02:05:00|59.32|57.32|59.08|57.08|59.32|57.32|58.97|56.97|0
1707963000000|2024-02-15 02:10:00|58.97|56.97|59.2|57.2|59.2|57.2|58.97|56.97|0
1707963300000|2024-02-15 02:15:00|59.08|57.08|58.5|56.5|59.2|57.2|58.5|56.5|0
1707963600000|2024-02-15 02:20:00|58.61|56.61|58.61|56.61|58.84|56.84|58.61|56.61|0
1707963900000|2024-02-15 02:25:00|58.73|56.73|58.26|56.26|58.73|56.73|58.15|56.15|0
1707964200000|2024-02-15 02:30:00|58.38|56.38|58.03|56.03|58.38|56.38|58.03|56.03|0
1707964500000|2024-02-15 02:35:00|57.91|55.91|57.34|55.34|57.91|55.91|57.34|55.34|0
1707964800000|2024-02-15 02:40:00|57.4|55.4|57.45|55.45|57.68|55.68|57.34|55.34|0
1707965100000|2024-02-15 02:45:00|57.34|55.34|57.56|55.56|57.56|55.56|57.34|55.34|0
1707965400000|2024-02-15 02:50:00|57.67|55.67|56.99|54.99|57.67|55.67|56.99|54.99|0
1707965700000|2024-02-15 02:55:00|56.88|54.88|56.99|54.99|57.1|55.1|56.87|54.87|0
1707966000000|2024-02-15 03:00:00|56.87|54.87|56.64|54.64|56.87|54.87|56.53|54.53|0
1707966300000|2024-02-15 03:05:00|56.76|54.76|56.87|54.87|56.98|54.98|56.53|54.53|0
1707966600000|2024-02-15 03:10:00|56.98|54.98|56.75|54.75|56.98|54.98|56.75|54.75|0
1707966900000|2024-02-15 03:15:00|56.64|54.64|56.52|54.52|56.75|54.75|56.52|54.52|0
1707967200000|2024-02-15 03:20:00|56.41|54.41|56.52|54.52|56.52|54.52|56.18|54.18|0
1707967500000|2024-02-15 03:25:00|56.63|54.63|56.74|54.74|56.74|54.74|56.51|54.51|0
1707967800000|2024-02-15 03:30:00|56.62|54.62|56.28|54.28|56.62|54.62|56.28|54.28|0
1707968100000|2024-02-15 03:35:00|56.34|54.34|56.5|54.5|56.62|54.62|56.34|54.34|0
1707968400000|2024-02-15 03:40:00|56.56|54.56|56.61|54.61|56.62|54.62|56.5|54.5|0
1707968700000|2024-02-15 03:45:00|56.67|54.67|56.72|54.72|56.73|54.73|56.61|54.61|0
1707969000000|2024-02-15 03:50:00|56.83|54.83|56.61|54.61|56.83|54.83|56.49|54.49|0
1707969300000|2024-02-15 03:55:00|56.6|54.6|56.71|54.71|56.83|54.83|56.49|54.49|0
1707969600000|2024-02-15 04:00:00|56.83|54.83|56.82|54.82|57.05|55.05|56.82|54.82|0
1707969900000|2024-02-15 04:05:00|56.71|54.71|56.93|54.93|57.05|55.05|56.71|54.71|0
1707970200000|2024-02-15 04:10:00|56.82|54.82|56.82|54.82|56.82|54.82|56.7|54.7|0
1707970500000|2024-02-15 04:15:00|56.93|54.93|56.93|54.93|57.04|55.04|56.82|54.82|0
1707970800000|2024-02-15 04:20:00|56.81|54.81|56.58|54.58|56.81|54.81|56.58|54.58|0
1707971100000|2024-02-15 04:25:00|56.47|54.47|56.47|54.47|56.47|54.47|56.35|54.35|0
1707971400000|2024-02-15 04:30:00|56.35|54.35|57.03|55.03|57.03|55.03|56.35|54.35|0
1707971700000|2024-02-15 04:35:00|57.08|55.08|57.25|55.25|57.36|55.36|57.08|55.08|0
1707972000000|2024-02-15 04:40:00|57.36|55.36|57.24|55.24|57.47|55.47|57.24|55.24|0
1707972300000|2024-02-15 04:45:00|57.19|55.19|57.13|55.13|57.24|55.24|57.02|55.02|0
1707972600000|2024-02-15 04:50:00|57.24|55.24|57.01|55.01|57.24|55.24|57.01|55.01|0
1707972900000|2024-02-15 04:55:00|57.12|55.12|57.12|55.12|57.12|55.12|57.01|55.01|0
1707973200000|2024-02-15 05:00:00|57.01|55.01|56.78|54.78|57.12|55.12|56.78|54.78|0
1707973500000|2024-02-15 05:05:00|56.89|54.89|57.11|55.11|57.12|55.12|56.89|54.89|0
1707973800000|2024-02-15 05:10:00|57|55|57.22|55.22|57.23|55.23|57|55|0
1707974100000|2024-02-15 05:15:00|57.33|55.33|56.99|54.99|57.33|55.33|56.88|54.88|0
1707974400000|2024-02-15 05:20:00|56.88|54.88|56.65|54.65|56.99|54.99|56.65|54.65|0
1707974700000|2024-02-15 05:25:00|56.54|54.54|56.31|54.31|56.71|54.71|56.31|54.31|0
1707975000000|2024-02-15 05:30:00|56.42|54.42|56.76|54.76|56.76|54.76|56.31|54.31|0
1707975300000|2024-02-15 05:35:00|56.87|54.87|56.87|54.87|56.87|54.87|56.75|54.75|0
1707975600000|2024-02-15 05:40:00|56.98|54.98|56.64|54.64|56.98|54.98|56.53|54.53|0
1707975900000|2024-02-15 05:45:00|56.58|54.58|56.97|54.97|56.97|54.97|56.58|54.58|0
1707976200000|2024-02-15 05:50:00|56.86|54.86|56.85|54.85|56.97|54.97|56.74|54.74|0
1707976500000|2024-02-15 05:55:00|56.74|54.74|56.74|54.74|56.96|54.96|56.52|54.52|0
1707976800000|2024-02-15 06:00:00|56.63|54.63|57.18|55.18|57.3|55.3|56.63|54.63|0
1707977100000|2024-02-15 06:05:00|57.24|55.24|57.07|55.07|57.63|55.63|57.01|55.01|0
1707977400000|2024-02-15 06:10:00|57.13|55.13|56.84|54.84|57.18|55.18|56.84|54.84|0
1707977700000|2024-02-15 06:15:00|56.73|54.73|56.5|54.5|56.73|54.73|56.5|54.5|0
1707978000000|2024-02-15 06:20:00|56.44|54.44|56.49|54.49|56.61|54.61|56.38|54.38|0
1707978300000|2024-02-15 06:25:00|56.61|54.61|56.72|54.72|56.72|54.72|56.49|54.49|0
1707978600000|2024-02-15 06:30:00|56.83|54.83|56.26|54.26|56.83|54.83|56.26|54.26|0
1707978900000|2024-02-15 06:35:00|56.15|54.15|56.26|54.26|56.37|54.37|56.15|54.15|0
1707979200000|2024-02-15 06:40:00|56.37|54.37|55.59|53.59|56.37|54.37|55.15|53.15|0
1707979500000|2024-02-15 06:45:00|55.7|53.7|54.65|52.65|55.7|53.7|54.6|52.6|0
1707979800000|2024-02-15 06:50:00|54.6|52.6|54.92|52.92|54.92|52.92|54.48|52.48|0
1707980100000|2024-02-15 06:55:00|54.81|52.81|54.48|52.48|55.09|53.09|54.37|52.37|0
1707980400000|2024-02-15 07:00:00|54.59|52.59|54.26|52.26|55.03|53.03|54.26|52.26|0
1707980700000|2024-02-15 07:05:00|54.37|52.37|54.25|52.25|54.69|52.69|54.14|52.14|0
1707981000000|2024-02-15 07:10:00|54.14|52.14|53.71|51.71|54.36|52.36|53.39|51.39|0
1707981300000|2024-02-15 07:15:00|53.66|51.66|53.49|51.49|53.71|51.71|53.38|51.38|0
1707981600000|2024-02-15 07:20:00|53.6|51.6|53.05|51.05|53.6|51.6|52.95|50.95|0
1707981900000|2024-02-15 07:25:00|52.95|50.95|52.84|50.84|53.16|51.16|52.84|50.84|0
1707982200000|2024-02-15 07:30:00|52.94|50.94|52.94|50.94|53.05|51.05|52.73|50.73|0
1707982500000|2024-02-15 07:35:00|52.83|50.83|53.36|51.36|53.36|51.36|52.72|50.72|0
1707982800000|2024-02-15 07:40:00|53.47|51.47|53.15|51.15|53.47|51.47|53.04|51.04|0
1707983100000|2024-02-15 07:45:00|53.25|51.25|53.25|51.25|53.36|51.36|53.04|51.04|0
1707983400000|2024-02-15 07:50:00|53.36|51.36|53.14|51.14|53.46|51.46|53.14|51.14|0
1707983700000|2024-02-15 07:55:00|53.19|51.19|54|52|54|52|53.19|51.19|0
1707984000000|2024-02-15 08:00:00|53.95|51.95|53.56|51.56|54.11|52.11|53.24|51.24|0
1707984300000|2024-02-15 08:05:00|53.45|51.45|52.91|50.91|53.45|51.45|52.81|50.81|0
1707984600000|2024-02-15 08:10:00|52.81|50.81|52.64|50.64|53.23|51.23|52.59|50.59|0
1707984900000|2024-02-15 08:15:00|52.59|50.59|52.69|50.69|52.7|50.7|51.95|49.95|0
1707985200000|2024-02-15 08:20:00|52.8|50.8|53.46|51.46|53.67|51.67|52.48|50.48|0
1707985500000|2024-02-15 08:25:00|53.35|51.35|52.92|50.92|53.56|51.56|52.82|50.82|0
1707985800000|2024-02-15 08:30:00|52.82|50.82|53.24|51.24|53.45|51.45|52.71|50.71|0
1707986100000|2024-02-15 08:35:00|53.34|51.34|53.45|51.45|53.87|51.87|53.24|51.24|0
1707986400000|2024-02-15 08:40:00|53.55|51.55|53.44|51.44|53.71|51.71|53.34|51.34|0
1707986700000|2024-02-15 08:45:00|53.33|51.33|52.91|50.91|53.33|51.33|52.8|50.8|0
1707987000000|2024-02-15 08:50:00|53.01|51.01|53.33|51.33|53.65|51.65|53.01|51.01|0
1707987300000|2024-02-15 08:55:00|53.22|51.22|52.79|50.79|53.22|51.22|52.79|50.79|0
1707987600000|2024-02-15 09:00:00|52.9|50.9|53.43|51.43|53.64|51.64|52.9|50.9|0
1707987900000|2024-02-15 09:05:00|53.53|51.53|54.17|52.17|54.28|52.28|53.32|51.32|0
1707988200000|2024-02-15 09:10:00|54.28|52.28|54.71|52.71|55.04|53.04|54.28|52.28|0
1707988500000|2024-02-15 09:15:00|54.82|52.82|54.38|52.38|54.82|52.82|54.17|52.17|0
1707988800000|2024-02-15 09:20:00|54.27|52.27|53.84|51.84|54.38|52.38|53.57|51.57|0
1707989100000|2024-02-15 09:25:00|53.95|51.95|54.16|52.16|54.48|52.48|53.84|51.84|0
1707989400000|2024-02-15 09:30:00|54.26|52.26|54.48|52.48|54.59|52.59|53.94|51.94|0
1707989700000|2024-02-15 09:35:00|54.59|52.59|54.47|52.47|54.59|52.59|54.15|52.15|0
1707990000000|2024-02-15 09:40:00|54.36|52.36|54.25|52.25|54.47|52.47|54.15|52.15|0
1707990300000|2024-02-15 09:45:00|54.36|52.36|55.01|53.01|55.01|53.01|54.25|52.25|0
1707990600000|2024-02-15 09:50:00|55.12|53.12|54.57|52.57|55.12|53.12|54.46|52.46|0
1707990900000|2024-02-15 09:55:00|54.68|52.68|54.35|52.35|54.68|52.68|54.24|52.24|0
1707991200000|2024-02-15 10:00:00|54.46|52.46|54.13|52.13|54.57|52.57|54.13|52.13|0
1707991500000|2024-02-15 10:05:00|54.02|52.02|53.97|51.97|54.24|52.24|53.8|51.8|0
1707991800000|2024-02-15 10:10:00|53.91|51.91|54.01|52.01|54.13|52.13|53.8|51.8|0
1707992100000|2024-02-15 10:15:00|54.12|52.12|54.77|52.77|54.77|52.77|54.01|52.01|0
1707992400000|2024-02-15 10:20:00|54.66|52.66|55.2|53.2|55.53|53.53|54.66|52.66|0
1707992700000|2024-02-15 10:25:00|55.09|53.09|55.2|53.2|55.31|53.31|54.87|52.87|0
1707993000000|2024-02-15 10:30:00|55.09|53.09|54.76|52.76|55.3|53.3|54.65|52.65|0
1707993300000|2024-02-15 10:35:00|54.86|52.86|55.19|53.19|55.41|53.41|54.86|52.86|0
1707993600000|2024-02-15 10:40:00|55.08|53.08|55.4|53.4|55.46|53.46|54.75|52.75|0
1707993900000|2024-02-15 10:45:00|55.29|53.29|55.29|53.29|55.4|53.4|55.07|53.07|0
1707994200000|2024-02-15 10:50:00|55.4|53.4|55.5|53.5|55.73|53.73|55.4|53.4|0
1707994500000|2024-02-15 10:55:00|55.61|53.61|54.95|52.95|55.61|53.61|54.95|52.95|0
1707994800000|2024-02-15 11:00:00|55.06|53.06|54.19|52.19|55.06|53.06|54.19|52.19|0
1707995100000|2024-02-15 11:05:00|54.3|52.3|54.4|52.4|54.62|52.62|53.98|51.98|0
1707995400000|2024-02-15 11:10:00|54.35|52.35|54.62|52.62|54.62|52.62|54.29|52.29|0
1707995700000|2024-02-15 11:15:00|54.72|52.72|54.83|52.83|55.22|53.22|54.62|52.62|0
1707996000000|2024-02-15 11:20:00|54.16|52.16|54.05|52.05|54.38|52.38|53.84|51.84|0
1707996300000|2024-02-15 11:25:00|54.16|52.16|54.16|52.16|54.48|52.48|54.05|52.05|0
1707996600000|2024-02-15 11:30:00|54.15|52.15|54.48|52.48|54.48|52.48|53.94|51.94|0
1707996900000|2024-02-15 11:35:00|54.59|52.59|54.47|52.47|54.8|52.8|54.37|52.37|0
1707997200000|2024-02-15 11:40:00|54.36|52.36|54.47|52.47|54.58|52.58|54.15|52.15|0
1707997500000|2024-02-15 11:45:00|54.36|52.36|54.36|52.36|54.58|52.58|54.25|52.25|0
1707997800000|2024-02-15 11:50:00|54.25|52.25|54.35|52.35|54.68|52.68|54.25|52.25|0
1707998100000|2024-02-15 11:55:00|54.46|52.46|54.24|52.24|54.46|52.46|54.03|52.03|0
1707998400000|2024-02-15 12:00:00|54.35|52.35|54.45|52.45|54.56|52.56|54.02|52.02|0
1707998700000|2024-02-15 12:05:00|54.56|52.56|53.91|51.91|54.56|52.56|53.91|51.91|0
1707999000000|2024-02-15 12:10:00|53.8|51.8|53.58|51.58|53.91|51.91|53.37|51.37|0
1707999300000|2024-02-15 12:15:00|53.69|51.69|54.23|52.23|54.23|52.23|53.58|51.58|0
1707999600000|2024-02-15 12:20:00|54.12|52.12|54|52|54.66|52.66|53.9|51.9|0
1707999900000|2024-02-15 12:25:00|54.11|52.11|53.57|51.57|54.22|52.22|53.57|51.57|0
1708000200000|2024-02-15 12:30:00|53.68|51.68|53.24|51.24|53.68|51.68|53.24|51.24|0
1708000500000|2024-02-15 12:35:00|53.35|51.35|53.67|51.67|53.67|51.67|53.35|51.35|0
1708000800000|2024-02-15 12:40:00|53.56|51.56|53.24|51.24|53.56|51.56|53.18|51.18|0
1708001100000|2024-02-15 12:45:00|53.13|51.13|53.12|51.12|53.24|51.24|52.91|50.91|0
1708001400000|2024-02-15 12:50:00|53.02|51.02|54.09|52.09|54.09|52.09|53.02|51.02|0
1708001700000|2024-02-15 12:55:00|54.2|52.2|53.55|51.55|54.2|52.2|53.39|51.39|0
1708002000000|2024-02-15 13:00:00|53.65|51.65|53.76|51.76|53.97|51.97|53.44|51.44|0
1708002300000|2024-02-15 13:05:00|53.87|51.87|53.65|51.65|53.97|51.97|53.54|51.54|0
1708002600000|2024-02-15 13:10:00|53.75|51.75|54.08|52.08|54.4|52.4|53.43|51.43|0
1708002900000|2024-02-15 13:15:00|54.18|52.18|54.29|52.29|54.51|52.51|54.18|52.18|0
1708003200000|2024-02-15 13:20:00|54.18|52.18|55.16|53.16|55.16|53.16|54.18|52.18|0
1708003500000|2024-02-15 13:25:00|55.05|53.05|54.94|52.94|55.27|53.27|54.72|52.72|0
1708003800000|2024-02-15 13:30:00|53.36|51.36|53.36|51.36|54.61|52.61|51.08|49.08|0
1708004100000|2024-02-15 13:35:00|53.41|51.41|51.92|49.92|53.52|51.52|51.81|49.81|0
1708004400000|2024-02-15 13:40:00|52.02|50.02|52.44|50.44|53.84|51.84|51.71|49.71|0
1708004700000|2024-02-15 13:45:00|52.23|50.23|55.36|53.36|55.69|53.69|52.23|50.23|0
1708005000000|2024-02-15 13:50:00|55.14|53.14|55.09|53.09|55.31|53.31|54.32|52.32|0
1708005300000|2024-02-15 13:55:00|54.87|52.87|53.98|51.98|54.87|52.87|53.72|51.72|0
1708005600000|2024-02-15 14:00:00|54.31|52.31|54.53|52.53|54.86|52.86|53.98|51.98|0
1708005900000|2024-02-15 14:05:00|54.64|52.64|54.96|52.96|55.63|53.63|54.52|52.52|0
1708006200000|2024-02-15 14:10:00|55.07|53.07|55.51|53.51|55.85|53.85|54.85|52.85|0
1708006500000|2024-02-15 14:15:00|55.4|53.4|55.51|53.51|55.84|53.84|54.8|52.8|0
1708006800000|2024-02-15 14:20:00|55.4|53.4|54.62|52.62|55.4|53.4|54.4|52.4|0
1708007100000|2024-02-15 14:25:00|54.73|52.73|55.72|53.72|57.07|55.07|54.73|52.73|0
1708007400000|2024-02-15 14:30:00|55.95|53.95|53.52|51.52|55.95|53.95|52.98|50.98|0
1708007700000|2024-02-15 14:35:00|53.42|51.42|53.2|51.2|54.18|52.18|52.45|50.45|0
1708008000000|2024-02-15 14:40:00|53.09|51.09|54.5|52.5|54.61|52.61|52.55|50.55|0
1708008300000|2024-02-15 14:45:00|54.39|52.39|52.65|50.65|54.5|52.5|52.01|50.01|0
1708008600000|2024-02-15 14:50:00|52.44|50.44|55.42|53.42|55.75|53.75|51.65|49.65|0
1708008900000|2024-02-15 14:55:00|55.31|53.31|55.09|53.09|55.64|53.64|54.43|52.43|0
1708009200000|2024-02-15 15:00:00|54.76|52.76|55.09|53.09|55.86|53.86|53.78|51.78|0
1708009500000|2024-02-15 15:05:00|55.42|53.42|53.15|51.15|55.42|53.42|53.15|51.15|0
1708009800000|2024-02-15 15:10:00|53.04|51.04|52.98|50.98|53.79|51.79|52.51|50.51|0
1708010100000|2024-02-15 15:15:00|53.04|51.04|52.78|50.78|53.25|51.25|51.45|49.45|0
1708010400000|2024-02-15 15:20:00|52.67|50.67|52.71|50.71|54.7|52.7|52.39|50.39|0
1708010700000|2024-02-15 15:25:00|52.39|50.39|55.71|53.71|55.93|53.93|52.08|50.08|0
1708011000000|2024-02-15 15:30:00|55.6|53.6|56.14|54.14|57.36|55.36|55.05|53.05|0
1708011300000|2024-02-15 15:35:00|56.25|54.25|54.94|52.94|57.03|55.03|54.94|52.94|0
1708011600000|2024-02-15 15:40:00|55.16|53.16|55.78|53.78|56.25|54.25|55.05|53.05|0
1708011900000|2024-02-15 15:45:00|55.67|53.67|55.01|53.01|56|54|54.68|52.68|0
1708012200000|2024-02-15 15:50:00|54.9|52.9|54.68|52.68|55.44|53.44|54.46|52.46|0
1708012500000|2024-02-15 15:55:00|54.89|52.89|54.67|52.67|55.44|53.44|54.03|52.03|0
1708012800000|2024-02-15 16:00:00|54.78|52.78|57.32|55.32|57.54|55.54|54.13|52.13|0
1708013100000|2024-02-15 16:05:00|57.43|55.43|58.56|56.56|59.24|57.24|56.76|54.76|0
1708013400000|2024-02-15 16:10:00|58.9|56.9|57.04|55.04|59.01|57.01|56.37|54.37|0
1708013700000|2024-02-15 16:15:00|56.93|54.93|57.37|55.37|57.49|55.49|56.71|54.71|0
1708014000000|2024-02-15 16:20:00|57.49|55.49|57.61|55.61|57.95|55.95|56.59|54.59|0
1708014300000|2024-02-15 16:25:00|57.5|55.5|56.94|54.94|58.4|56.4|56.5|54.5|0
1708014600000|2024-02-15 16:30:00|56.83|54.83|56.94|54.94|57.39|55.39|56.28|54.28|0
1708014900000|2024-02-15 16:35:00|56.83|54.83|55.29|53.29|56.83|54.83|55.18|53.18|0
1708015200000|2024-02-15 16:40:00|55.07|53.07|54.53|52.53|55.07|53.07|53.99|51.99|0
1708015500000|2024-02-15 16:45:00|54.42|52.42|54.63|52.63|54.85|52.85|53.88|51.88|0
1708015800000|2024-02-15 16:50:00|54.74|52.74|56.23|54.23|57.34|55.34|54.63|52.63|0
1708016100000|2024-02-15 16:55:00|56.34|54.34|55.46|53.46|56.78|54.78|55.35|53.35|0
1708016400000|2024-02-15 17:00:00|55.35|53.35|55.13|53.13|56.11|54.11|54.92|52.92|0
1708016700000|2024-02-15 17:05:00|55.24|53.24|55.24|53.24|55.89|53.89|55.13|53.13|0
1708017000000|2024-02-15 17:10:00|55.13|53.13|53.71|51.71|55.24|53.24|53.39|51.39|0
1708017300000|2024-02-15 17:15:00|53.6|51.6|52.64|50.64|54.24|52.24|52.64|50.64|0
1708017600000|2024-02-15 17:20:00|52.85|50.85|53.06|51.06|53.49|51.49|52.38|50.38|0
1708017900000|2024-02-15 17:25:00|53.17|51.17|52.21|50.21|53.27|51.27|52.21|50.21|0
1708018200000|2024-02-15 17:30:00|52.11|50.11|52.31|50.31|52.84|50.84|52|50|0
1708018500000|2024-02-15 17:35:00|52.21|50.21|52.21|50.21|52.63|50.63|52.1|50.1|0
1708018800000|2024-02-15 17:40:00|52.1|50.1|52.1|50.1|52.52|50.52|51.99|49.99|0
1708019100000|2024-02-15 17:45:00|51.99|49.99|52.72|50.72|53.25|51.25|51.68|49.68|0
1708019400000|2024-02-15 17:50:00|52.62|50.62|52.19|50.19|52.93|50.93|51.88|49.88|0
1708019700000|2024-02-15 17:55:00|52.09|50.09|53.89|51.89|53.99|51.99|52.09|50.09|0
1708020000000|2024-02-15 18:00:00|54.1|52.1|53.99|51.99|54.32|52.32|53.46|51.46|0
1708020300000|2024-02-15 18:05:00|54.1|52.1|51.04|49.04|54.1|52.1|50.63|48.63|0
1708020600000|2024-02-15 18:10:00|50.93|48.93|50.42|48.42|51.14|49.14|49.3|47.3|0
1708020900000|2024-02-15 18:15:00|50.31|48.31|50.07|48.07|50.31|48.31|48.69|46.69|0
1708021200000|2024-02-15 18:20:00|49.67|47.67|50.22|48.22|51.08|49.08|49.47|47.47|0
1708021500000|2024-02-15 18:25:00|50.12|48.12|49.47|47.47|50.67|48.67|49.47|47.47|0
1708021800000|2024-02-15 18:30:00|49.37|47.37|49.46|47.46|49.66|47.66|48.48|46.48|0
1708022100000|2024-02-15 18:35:00|49.36|47.36|49.86|47.86|50.87|48.87|49.36|47.36|0
1708022400000|2024-02-15 18:40:00|49.76|47.76|50.96|48.96|51.47|49.47|49.26|47.26|0
1708022700000|2024-02-15 18:45:00|50.86|48.86|50.86|48.86|51.17|49.17|50.35|48.35|0
1708023000000|2024-02-15 18:50:00|50.81|48.81|50.65|48.65|50.81|48.81|49.65|47.65|0
1708023300000|2024-02-15 18:55:00|50.55|48.55|49.51|47.51|50.85|48.85|48.54|46.54|0
1708023600000|2024-02-15 19:00:00|49.41|47.41|49.01|47.01|49.91|47.91|48.72|46.72|0
1708023900000|2024-02-15 19:05:00|48.91|46.91|48.81|46.81|49.91|47.91|47.93|45.93|0
1708024200000|2024-02-15 19:10:00|48.71|46.71|50|48|51.01|49.01|48.61|46.61|0
1708024500000|2024-02-15 19:15:00|50.1|48.1|48.75|46.75|50.2|48.2|48.56|46.56|0
1708024800000|2024-02-15 19:20:00|48.7|46.7|48.7|46.7|49.39|47.39|48.6|46.6|0
1708025100000|2024-02-15 19:25:00|48.6|46.6|49.09|47.09|50.34|48.34|48.6|46.6|0
1708025400000|2024-02-15 19:30:00|48.99|46.99|48.49|46.49|49.29|47.29|48.4|46.4|0
1708025700000|2024-02-15 19:35:00|48.59|46.59|48.59|46.59|48.69|46.69|48|46|0
1708026000000|2024-02-15 19:40:00|48.69|46.69|48.19|46.19|49.08|47.08|47.9|45.9|0
1708026300000|2024-02-15 19:45:00|48|46|47.41|45.41|48.19|46.19|47.41|45.41|0
1708026600000|2024-02-15 19:50:00|47.22|45.22|46.93|44.93|48.19|46.19|46.73|44.73|0
1708026900000|2024-02-15 19:55:00|46.83|44.83|47.6|45.6|47.99|45.99|46.26|44.26|0
1708027200000|2024-02-15 20:00:00|47.5|45.5|47.79|45.79|48.47|46.47|47.5|45.5|0
1708027500000|2024-02-15 20:05:00|47.88|45.88|48.96|46.96|49.16|47.16|47.88|45.88|0
1708027800000|2024-02-15 20:10:00|48.86|46.86|47.78|45.78|48.86|46.86|47.3|45.3|0
1708028100000|2024-02-15 20:15:00|47.88|45.88|48.66|46.66|48.76|46.76|47.39|45.39|0
1708028400000|2024-02-15 20:20:00|48.75|46.75|49.5|47.5|49.75|47.75|48.26|46.26|0
1708028700000|2024-02-15 20:25:00|49.4|47.4|47.91|45.91|49.4|47.4|47.71|45.71|0
1708029000000|2024-02-15 20:30:00|48.01|46.01|47.61|45.61|48.2|46.2|47.51|45.51|0
1708029300000|2024-02-15 20:35:00|47.71|45.71|49.19|47.19|49.19|47.19|47.71|45.71|0
1708029600000|2024-02-15 20:40:00|49.29|47.29|49.08|47.08|49.29|47.29|48.69|46.69|0
1708029900000|2024-02-15 20:45:00|49.18|47.18|49.38|47.38|49.68|47.68|48.78|46.78|0
1708030200000|2024-02-15 20:50:00|49.48|47.48|47.6|45.6|49.48|47.48|47.11|45.11|0
1708030500000|2024-02-15 20:55:00|47.5|45.5|45.69|43.69|48.08|46.08|45.5|43.5|0
1708030800000|2024-02-15 21:00:00|45.98|43.98|45.12|43.12|46.08|44.08|44.84|42.84|0
1708031100000|2024-02-15 21:05:00|45.21|43.21|44.46|42.46|45.21|43.21|44.46|42.46|0
1708031400000|2024-02-15 21:10:00|44.27|42.27|45.3|43.3|45.3|43.3|44.27|42.27|0
1708031700000|2024-02-15 21:15:00|45.12|42.92|44.55|42.35|45.12|42.92|44.55|42.35|0
1708032000000|2024-02-15 21:20:00|44.6|42.4|44.83|42.63|44.83|42.63|44.6|42.4|0
1708032300000|2024-02-15 21:25:00|44.73|42.53|44.17|41.97|44.73|42.53|44.17|41.97|0
1708032600000|2024-02-15 21:30:00|44.26|42.06|44.35|42.15|44.35|42.15|44.17|41.97|0
1708032900000|2024-02-15 21:35:00|44.26|42.06|44.16|41.96|44.35|42.15|44.16|41.96|0
1708033200000|2024-02-15 21:40:00|44.07|41.87|44.72|42.52|44.72|42.52|44.07|41.87|0
1708033500000|2024-02-15 21:45:00|44.62|42.42|44.34|42.14|44.72|42.52|44.25|42.05|0
1708033800000|2024-02-15 21:50:00|44.43|42.23|43.96|41.76|44.43|42.23|43.96|41.76|0
1708034100000|2024-02-15 21:55:00|43.87|41.67|44.29|42.09|44.38|42.18|43.78|41.58|0
1708034400000|2024-02-15 22:00:00|44.42|42.22|44.51|42.31|44.53|42.33|44.35|42.15|0
1708034700000|2024-02-15 22:05:00|44.53|42.33|44.55|42.35|44.63|42.43|44.47|42.27|0
1708035000000|2024-02-15 22:10:00|44.63|42.43|44.62|42.42|44.63|42.43|44.62|42.42|0
1708035300000|2024-02-15 22:15:00|44.6|42.4|44.56|42.36|44.6|42.4|44.4|42.2|0
1708035600000|2024-02-15 22:20:00|44.53|42.33|44.57|42.37|44.59|42.39|44.5|42.3|0
1708035900000|2024-02-15 22:25:00|44.69|42.49|44.85|42.65|44.87|42.67|44.69|42.49|0
1708036200000|2024-02-15 22:30:00|44.74|42.54|44.83|42.63|44.92|42.72|44.63|42.43|0
1708036500000|2024-02-15 22:35:00|44.77|42.57|44.84|42.64|44.85|42.65|44.77|42.57|0
1708036800000|2024-02-15 22:40:00|44.8|42.6|44.74|42.54|44.85|42.65|44.69|42.49|0
1708037100000|2024-02-15 22:45:00|44.67|42.47|44.85|42.65|44.85|42.65|44.67|42.47|0
1708037400000|2024-02-15 22:50:00|44.74|42.54|44.71|42.51|44.76|42.56|44.67|42.47|0
1708037700000|2024-02-15 22:55:00|44.74|42.54|44.77|42.57|44.77|42.57|44.71|42.51|0
1708038000000|2024-02-15 23:00:00|44.62|42.42|44.84|42.64|44.94|42.74|44.38|42.18|0
1708038300000|2024-02-15 23:05:00|44.94|42.74|44.98|42.78|45.13|42.93|44.84|42.64|0
1708038600000|2024-02-15 23:10:00|44.94|42.74|45.03|42.83|45.22|43.02|44.93|42.73|0
1708038900000|2024-02-15 23:15:00|45.12|42.92|45.02|42.82|45.17|42.97|44.93|42.73|0
1708039200000|2024-02-15 23:20:00|45.12|42.92|45.02|42.82|45.12|42.92|45.02|42.82|0
1708039500000|2024-02-15 23:25:00|44.92|42.72|45.11|42.91|45.21|43.01|44.92|42.72|0
1708039800000|2024-02-15 23:30:00|45.01|42.81|45.11|42.91|45.2|43|45.01|42.81|0
1708040100000|2024-02-15 23:35:00|45.1|42.9|44.91|42.71|45.2|43|44.91|42.71|0
1708040400000|2024-02-15 23:40:00|44.82|42.62|44.63|42.43|44.82|42.62|44.53|42.33|0
1708040700000|2024-02-15 23:45:00|44.68|42.48|44.9|42.7|45|42.8|44.68|42.48|0
1708041000000|2024-02-15 23:50:00|44.86|42.66|44.9|42.7|44.9|42.7|44.71|42.51|0
1708041300000|2024-02-15 23:55:00|45|42.8|44.99|42.79|45.18|42.98|44.99|42.79|0
1708041600000|2024-02-16 00:00:00|45.09|42.89|45.56|43.36|45.65|43.45|44.99|42.79|0
1708041900000|2024-02-16 00:05:00|45.65|43.45|45.65|43.45|45.65|43.45|45.27|43.07|0
1708042200000|2024-02-16 00:10:00|45.74|43.54|45.93|43.73|45.93|43.73|45.65|43.45|0
1708042500000|2024-02-16 00:15:00|45.89|43.69|45.83|43.63|46.03|43.83|45.64|43.44|0
1708042800000|2024-02-16 00:20:00|45.88|43.68|46.4|44.2|46.4|44.2|45.88|43.68|0
1708043100000|2024-02-16 00:25:00|46.5|44.3|46.69|44.49|46.79|44.59|46.4|44.2|0
1708043400000|2024-02-16 00:30:00|46.64|44.44|46.59|44.39|46.69|44.49|46.49|44.29|0
1708043700000|2024-02-16 00:35:00|46.49|44.29|46.68|44.48|46.78|44.58|46.49|44.29|0
1708044000000|2024-02-16 00:40:00|46.59|44.39|46.78|44.58|46.78|44.58|46.58|44.38|0
1708044300000|2024-02-16 00:45:00|46.68|44.48|46.68|44.48|46.78|44.58|46.58|44.38|0
1708044600000|2024-02-16 00:50:00|46.77|44.57|47.26|45.06|47.36|45.16|46.77|44.57|0
1708044900000|2024-02-16 00:55:00|47.16|44.96|47.15|44.95|47.55|45.35|47.15|44.95|0
1708045200000|2024-02-16 01:00:00|47.06|44.86|47.64|45.44|47.64|45.44|47.06|44.86|0
1708045500000|2024-02-16 01:05:00|47.54|45.34|47.64|45.44|47.84|45.64|47.54|45.34|0
1708045800000|2024-02-16 01:10:00|47.74|45.54|47.24|45.04|47.74|45.54|47.15|44.95|0
1708046100000|2024-02-16 01:15:00|47.14|45.14|47.78|45.78|47.88|45.88|47.04|45.04|0
1708046400000|2024-02-16 01:20:00|47.83|45.83|47.28|45.28|47.83|45.83|47.28|45.28|0
1708046700000|2024-02-16 01:25:00|47.33|45.33|47.18|45.18|47.33|45.33|47.18|45.18|0
1708047000000|2024-02-16 01:30:00|47.09|45.09|47.67|45.67|47.67|45.67|47.08|45.08|0
1708047300000|2024-02-16 01:35:00|47.62|45.62|48.25|46.25|48.25|46.25|47.47|45.47|0
1708047600000|2024-02-16 01:40:00|48.35|46.35|48.05|46.05|48.85|46.85|48.05|46.05|0
1708047900000|2024-02-16 01:45:00|48.15|46.15|47.85|45.85|48.15|46.15|47.85|45.85|0
1708048200000|2024-02-16 01:50:00|47.75|45.75|47.55|45.55|47.75|45.75|47.46|45.46|0
1708048500000|2024-02-16 01:55:00|47.51|45.51|47.45|45.45|47.65|45.65|47.26|45.26|0
1708048800000|2024-02-16 02:00:00|47.35|45.35|47.45|45.45|47.65|45.65|47.35|45.35|0
1708049100000|2024-02-16 02:05:00|47.55|45.55|47.64|45.64|47.84|45.84|47.54|45.54|0
1708049400000|2024-02-16 02:10:00|47.54|45.54|47.44|45.44|47.64|45.64|47.34|45.34|0
1708049700000|2024-02-16 02:15:00|47.34|45.34|47.44|45.44|47.54|45.54|47.34|45.34|0
1708050000000|2024-02-16 02:20:00|47.34|45.34|47.34|45.34|47.44|45.44|47.24|45.24|0
1708050300000|2024-02-16 02:25:00|47.33|45.33|47.33|45.33|47.63|45.63|47.33|45.33|0
1708050600000|2024-02-16 02:30:00|47.28|45.28|47.04|45.04|47.33|45.33|46.94|44.94|0
1708050900000|2024-02-16 02:35:00|47.03|45.03|47.03|45.03|47.13|45.13|46.94|44.94|0
1708051200000|2024-02-16 02:40:00|47.13|45.13|47.32|45.32|47.32|45.32|47.13|45.13|0
1708051500000|2024-02-16 02:45:00|47.42|45.42|47.02|45.02|47.42|45.42|47.02|45.02|0
1708051800000|2024-02-16 02:50:00|46.93|44.93|46.63|44.63|46.93|44.93|46.63|44.63|0
1708052100000|2024-02-16 02:55:00|46.54|44.54|46.44|44.44|46.63|44.63|46.44|44.44|0
1708052400000|2024-02-16 03:00:00|46.34|44.34|46.72|44.72|46.72|44.72|46.34|44.34|0
1708052700000|2024-02-16 03:05:00|46.62|44.62|46.62|44.62|46.72|44.72|46.53|44.53|0
1708053000000|2024-02-16 03:10:00|46.72|44.72|46.62|44.62|46.72|44.72|46.62|44.62|0
1708053300000|2024-02-16 03:15:00|46.71|44.71|46.71|44.71|46.71|44.71|46.61|44.61|0
1708053600000|2024-02-16 03:20:00|46.61|44.61|46.71|44.71|46.8|44.8|46.52|44.52|0
1708053900000|2024-02-16 03:25:00|46.76|44.76|46.8|44.8|46.8|44.8|46.61|44.61|0
1708054200000|2024-02-16 03:30:00|46.7|44.7|46.8|44.8|46.89|44.89|46.7|44.7|0
1708054500000|2024-02-16 03:35:00|46.79|44.79|46.5|44.5|46.79|44.79|46.5|44.5|0
1708054800000|2024-02-16 03:40:00|46.4|44.4|46.4|44.4|46.5|44.5|46.31|44.31|0
1708055100000|2024-02-16 03:45:00|46.5|44.5|46.49|44.49|46.69|44.69|46.45|44.45|0
1708055400000|2024-02-16 03:50:00|46.59|44.59|46.59|44.59|46.68|44.68|46.49|44.49|0
1708055700000|2024-02-16 03:55:00|46.49|44.49|46.49|44.49|46.49|44.49|46.3|44.3|0
1708056000000|2024-02-16 04:00:00|46.54|44.54|46.68|44.68|46.77|44.77|46.49|44.49|0
1708056300000|2024-02-16 04:05:00|46.58|44.58|46.57|44.57|46.68|44.68|46.57|44.57|0
1708056600000|2024-02-16 04:10:00|46.48|44.48|46.38|44.38|46.48|44.48|46.28|44.28|0
1708056900000|2024-02-16 04:15:00|46.28|44.28|46.18|44.18|46.28|44.28|46.09|44.09|0
1708057200000|2024-02-16 04:20:00|46.28|44.28|46.56|44.56|46.56|44.56|46.28|44.28|0
1708057500000|2024-02-16 04:25:00|46.52|44.52|46.32|44.32|46.52|44.52|46.27|44.27|0
1708057800000|2024-02-16 04:30:00|46.37|44.37|45.98|43.98|46.37|44.37|45.98|43.98|0
1708058100000|2024-02-16 04:35:00|46.07|44.07|46.07|44.07|46.17|44.17|45.98|43.98|0
1708058400000|2024-02-16 04:40:00|46.02|44.02|46.07|44.07|46.16|44.16|46.02|44.02|0
1708058700000|2024-02-16 04:45:00|46.16|44.16|46.16|44.16|46.26|44.26|46.07|44.07|0
1708059000000|2024-02-16 04:50:00|46.25|44.25|46.44|44.44|46.45|44.45|46.25|44.25|0
1708059300000|2024-02-16 04:55:00|46.54|44.54|46.73|44.73|46.73|44.73|46.44|44.44|0
1708059600000|2024-02-16 05:00:00|46.68|44.68|46.24|44.24|46.68|44.68|46.24|44.24|0
1708059900000|2024-02-16 05:05:00|46.34|44.34|46.34|44.34|46.34|44.34|46.24|44.24|0
1708060200000|2024-02-16 05:10:00|46.33|44.33|46.24|44.24|46.33|44.33|46.14|44.14|0
1708060500000|2024-02-16 05:15:00|46.33|44.33|46.33|44.33|46.33|44.33|46.23|44.23|0
1708060800000|2024-02-16 05:20:00|46.23|44.23|46.52|44.52|46.52|44.52|46.23|44.23|0
1708061100000|2024-02-16 05:25:00|46.57|44.57|46.51|44.51|46.61|44.61|46.42|44.42|0
1708061400000|2024-02-16 05:30:00|46.47|44.47|46.51|44.51|46.7|44.7|46.32|44.32|0
1708061700000|2024-02-16 05:35:00|46.61|44.61|46.6|44.6|46.7|44.7|46.51|44.51|0
1708062000000|2024-02-16 05:40:00|46.65|44.65|46.69|44.69|46.79|44.79|46.65|44.65|0
1708062300000|2024-02-16 05:45:00|46.74|44.74|46.59|44.59|46.79|44.79|46.5|44.5|0
1708062600000|2024-02-16 05:50:00|46.64|44.64|46.88|44.88|46.88|44.88|46.64|44.64|0
1708062900000|2024-02-16 05:55:00|46.98|44.98|47.17|45.17|47.17|45.17|46.98|44.98|0
1708063200000|2024-02-16 06:00:00|47.12|45.12|46.97|44.97|47.17|45.17|46.87|44.87|0
1708063500000|2024-02-16 06:05:00|46.87|44.87|46.87|44.87|47.07|45.07|46.87|44.87|0
1708063800000|2024-02-16 06:10:00|46.97|44.97|46.77|44.77|46.97|44.97|46.77|44.77|0
1708064100000|2024-02-16 06:15:00|46.67|44.67|46.67|44.67|46.77|44.77|46.67|44.67|0
1708064400000|2024-02-16 06:20:00|46.76|44.76|46.86|44.86|47.05|45.05|46.72|44.72|0
1708064700000|2024-02-16 06:25:00|46.95|44.95|46.85|44.85|46.95|44.95|46.66|44.66|0
1708065000000|2024-02-16 06:30:00|46.9|44.9|46.75|44.75|47|45|46.75|44.75|0
1708065300000|2024-02-16 06:35:00|46.85|44.85|46.65|44.65|46.95|44.95|46.65|44.65|0
1708065600000|2024-02-16 06:40:00|46.55|44.55|46.17|44.17|46.55|44.55|46.07|44.07|0
1708065900000|2024-02-16 06:45:00|46.07|44.07|46.26|44.26|46.35|44.35|46.07|44.07|0
1708066200000|2024-02-16 06:50:00|46.35|44.35|46.3|44.3|46.35|44.35|46.25|44.25|0
1708066500000|2024-02-16 06:55:00|46.35|44.35|45.77|43.77|46.35|44.35|45.77|43.77|0
1708066800000|2024-02-16 07:00:00|45.87|43.87|45.67|43.67|46.15|44.15|45.53|43.53|0
1708067100000|2024-02-16 07:05:00|45.77|43.77|45.96|43.96|46.05|44.05|45.77|43.77|0
1708067400000|2024-02-16 07:10:00|45.95|43.95|45.95|43.95|46.15|44.15|45.86|43.86|0
1708067700000|2024-02-16 07:15:00|46.05|44.05|46.14|44.14|46.14|44.14|45.85|43.85|0
1708068000000|2024-02-16 07:20:00|45.95|43.95|45.75|43.75|45.95|43.95|45.66|43.66|0
1708068300000|2024-02-16 07:25:00|45.66|43.66|45.46|43.46|45.75|43.75|45.27|43.27|0
1708068600000|2024-02-16 07:30:00|45.56|43.56|45.65|43.65|45.75|43.75|45.55|43.55|0
1708068900000|2024-02-16 07:35:00|45.7|43.7|45.65|43.65|45.93|43.93|45.55|43.55|0
1708069200000|2024-02-16 07:40:00|45.64|43.64|45.55|43.55|45.64|43.64|45.36|43.36|0
1708069500000|2024-02-16 07:45:00|45.64|43.64|45.45|43.45|45.64|43.64|45.35|43.35|0
1708069800000|2024-02-16 07:50:00|45.5|43.5|45.16|43.16|45.5|43.5|45.06|43.06|0
1708070100000|2024-02-16 07:55:00|44.97|42.97|45.63|43.63|45.63|43.63|44.87|42.87|0
1708070400000|2024-02-16 08:00:00|45.34|43.34|44.87|42.87|45.44|43.44|44.87|42.87|0
1708070700000|2024-02-16 08:05:00|44.77|42.77|44.58|42.58|44.87|42.87|44.44|42.44|0
1708071000000|2024-02-16 08:10:00|44.49|42.49|44.58|42.58|44.77|42.77|44.21|42.21|0
1708071300000|2024-02-16 08:15:00|44.63|42.63|44.2|42.2|44.63|42.63|44.11|42.11|0
1708071600000|2024-02-16 08:20:00|44.11|42.11|44.29|42.29|44.38|42.38|43.83|41.83|0
1708071900000|2024-02-16 08:25:00|44.25|42.25|43.64|41.64|44.25|42.25|43.54|41.54|0
1708072200000|2024-02-16 08:30:00|43.54|41.54|43.36|41.36|43.64|41.64|43.27|41.27|0
1708072500000|2024-02-16 08:35:00|43.31|41.31|43.17|41.17|43.36|41.36|43.08|41.08|0
1708072800000|2024-02-16 08:40:00|43.08|41.08|43.35|41.35|43.54|41.54|43.08|41.08|0
1708073100000|2024-02-16 08:45:00|43.26|41.26|43.44|41.44|43.44|41.44|43.16|41.16|0
1708073400000|2024-02-16 08:50:00|43.35|41.35|43.16|41.16|43.53|41.53|42.98|40.98|0
1708073700000|2024-02-16 08:55:00|43.25|41.25|43.34|41.34|43.34|41.34|43.07|41.07|0
1708074000000|2024-02-16 09:00:00|43.25|41.25|43.15|41.15|43.43|41.43|43.15|41.15|0
1708074300000|2024-02-16 09:05:00|43.24|41.24|43.79|41.79|43.79|41.79|43.24|41.24|0
1708074600000|2024-02-16 09:10:00|43.7|41.7|43.7|41.7|43.88|41.88|43.6|41.6|0
1708074900000|2024-02-16 09:15:00|43.79|41.79|43.41|41.41|43.79|41.79|43.41|41.41|0
1708075200000|2024-02-16 09:20:00|43.32|41.32|43.23|41.23|43.41|41.41|43.05|41.05|0
1708075500000|2024-02-16 09:25:00|43.14|41.14|42.13|40.13|43.14|41.14|42.13|40.13|0
1708075800000|2024-02-16 09:30:00|42.04|40.04|42.4|40.4|42.4|40.4|42.04|40.04|0
1708076100000|2024-02-16 09:35:00|42.49|40.49|42.67|40.67|42.76|40.76|42.4|40.4|0
1708076400000|2024-02-16 09:40:00|42.76|40.76|42.76|40.76|42.85|40.85|42.66|40.66|0
1708076700000|2024-02-16 09:45:00|42.85|40.85|42.93|40.93|42.94|40.94|42.75|40.75|0
1708077000000|2024-02-16 09:50:00|42.84|40.84|43.61|41.61|43.7|41.7|42.75|40.75|0
1708077300000|2024-02-16 09:55:00|43.7|41.7|43.52|41.52|43.79|41.79|43.52|41.52|0
1708077600000|2024-02-16 10:00:00|43.61|41.61|42.79|40.79|43.61|41.61|42.79|40.79|0
1708077900000|2024-02-16 10:05:00|42.88|40.88|42.78|40.78|42.97|40.97|42.78|40.78|0
1708078200000|2024-02-16 10:10:00|42.69|40.69|42.33|40.33|42.69|40.69|42.33|40.33|0
1708078500000|2024-02-16 10:15:00|42.42|40.42|42.5|40.5|42.6|40.6|42.41|40.41|0
1708078800000|2024-02-16 10:20:00|42.55|40.55|42.41|40.41|42.68|40.68|42.32|40.32|0
1708079100000|2024-02-16 10:25:00|42.5|40.5|42.23|40.23|42.5|40.5|41.87|39.87|0
1708079400000|2024-02-16 10:30:00|42.32|40.32|42.4|40.4|42.49|40.49|42.22|40.22|0
1708079700000|2024-02-16 10:35:00|42.31|40.31|41.95|39.95|42.4|40.4|41.95|39.95|0
1708080000000|2024-02-16 10:40:00|42.04|40.04|41.86|39.86|42.13|40.13|41.86|39.86|0
1708080300000|2024-02-16 10:45:00|41.77|39.77|41.85|39.85|41.95|39.95|41.77|39.77|0
1708080600000|2024-02-16 10:50:00|41.77|39.77|42.21|40.21|42.25|40.25|41.77|39.77|0
1708080900000|2024-02-16 10:55:00|42.3|40.3|42.38|40.38|42.47|40.47|42.12|40.12|0
1708081200000|2024-02-16 11:00:00|42.47|40.47|42.56|40.56|42.74|40.74|42.38|40.38|0
1708081500000|2024-02-16 11:05:00|42.65|40.65|42.02|40.02|42.74|40.74|42.02|40.02|0
1708081800000|2024-02-16 11:10:00|42.11|40.11|41.84|39.84|42.11|40.11|41.66|39.66|0
1708082100000|2024-02-16 11:15:00|41.92|39.92|42.37|40.37|42.55|40.55|41.92|39.92|0
1708082400000|2024-02-16 11:20:00|42.46|40.46|42.45|40.45|42.64|40.64|42.28|40.28|0
1708082700000|2024-02-16 11:25:00|42.36|40.36|42.45|40.45|42.54|40.54|42.36|40.36|0
1708083000000|2024-02-16 11:30:00|42.41|40.41|42.27|40.27|42.63|40.63|42.27|40.27|0
1708083300000|2024-02-16 11:35:00|42.18|40.18|42.17|40.17|42.35|40.35|42.08|40.08|0
1708083600000|2024-02-16 11:40:00|42.26|40.26|42.26|40.26|42.26|40.26|42.08|40.08|0
1708083900000|2024-02-16 11:45:00|42.35|40.35|42.79|40.79|42.98|40.98|42.26|40.26|0
1708084200000|2024-02-16 11:50:00|42.7|40.7|42.43|40.43|42.79|40.79|42.43|40.43|0
1708084500000|2024-02-16 11:55:00|42.34|40.34|42.43|40.43|42.61|40.61|42.34|40.34|0
1708084800000|2024-02-16 12:00:00|42.52|40.52|42.6|40.6|42.7|40.7|42.43|40.43|0
1708085100000|2024-02-16 12:05:00|42.51|40.51|42.87|40.87|42.96|40.96|42.42|40.42|0
1708085400000|2024-02-16 12:10:00|42.96|40.96|43.23|41.23|43.32|41.32|42.96|40.96|0
1708085700000|2024-02-16 12:15:00|43.32|41.32|43.59|41.59|43.59|41.59|43.23|41.23|0
1708086000000|2024-02-16 12:20:00|43.68|41.68|43.31|41.31|43.68|41.68|43.04|41.04|0
1708086300000|2024-02-16 12:25:00|43.4|41.4|43.58|41.58|43.58|41.58|43.04|41.04|0
1708086600000|2024-02-16 12:30:00|43.67|41.67|43.58|41.58|43.86|41.86|43.58|41.58|0
1708086900000|2024-02-16 12:35:00|43.67|41.67|43.76|41.76|43.85|41.85|43.58|41.58|0
1708087200000|2024-02-16 12:40:00|43.67|41.67|43.94|41.94|44.03|42.03|43.57|41.57|0
1708087500000|2024-02-16 12:45:00|43.85|41.85|43.29|41.29|43.85|41.85|43.11|41.11|0
1708087800000|2024-02-16 12:50:00|43.38|41.38|43.84|41.84|43.84|41.84|43.29|41.29|0
1708088100000|2024-02-16 12:55:00|43.93|41.93|44.02|42.02|44.02|42.02|43.84|41.84|0
1708088400000|2024-02-16 13:00:00|43.93|41.93|44.61|42.61|44.89|42.89|43.84|41.84|0
1708088700000|2024-02-16 13:05:00|44.7|42.7|44.33|42.33|45.07|43.07|44.24|42.24|0
1708089000000|2024-02-16 13:10:00|44.24|42.24|44.24|42.24|44.42|42.42|44.05|42.05|0
1708089300000|2024-02-16 13:15:00|44.33|42.33|43.78|41.78|44.51|42.51|43.78|41.78|0
1708089600000|2024-02-16 13:20:00|43.87|41.87|45.06|43.06|45.24|43.24|43.78|41.78|0
1708089900000|2024-02-16 13:25:00|44.97|42.97|45.1|43.1|45.15|43.15|44.41|42.41|0
1708090200000|2024-02-16 13:30:00|46.61|44.61|49.41|47.41|49.91|47.91|46.61|44.61|0
1708090500000|2024-02-16 13:35:00|49.71|47.71|49.81|47.81|50.42|48.42|48.5|46.5|0
1708090800000|2024-02-16 13:40:00|49.76|47.76|50.62|48.62|50.62|48.62|48.9|46.9|0
1708091100000|2024-02-16 13:45:00|50.72|48.72|52.17|50.17|52.58|50.58|50.41|48.41|0
1708091400000|2024-02-16 13:50:00|51.96|49.96|49.59|47.59|51.96|49.96|49.29|47.29|0
1708091700000|2024-02-16 13:55:00|49.49|47.49|48.19|46.19|49.49|47.49|47.89|45.89|0
1708092000000|2024-02-16 14:00:00|48.09|46.09|48.09|46.09|48.19|46.19|47.3|45.3|0
1708092300000|2024-02-16 14:05:00|47.99|45.99|47.49|45.49|48.88|46.88|47.2|45.2|0
1708092600000|2024-02-16 14:10:00|47.59|45.59|47.68|45.68|47.89|45.89|46.91|44.91|0
1708092900000|2024-02-16 14:15:00|47.78|45.78|48.27|46.27|48.57|46.57|47.39|45.39|0
1708093200000|2024-02-16 14:20:00|48.37|46.37|48.77|46.77|48.77|46.77|47.97|45.97|0
1708093500000|2024-02-16 14:25:00|48.37|46.37|47.18|45.18|48.56|46.56|46.99|44.99|0
1708093800000|2024-02-16 14:30:00|47.28|45.28|50.07|48.07|50.17|48.17|46.7|44.7|0
1708094100000|2024-02-16 14:35:00|49.97|47.97|50.79|48.79|51|49|49.17|47.17|0
1708094400000|2024-02-16 14:40:00|50.69|48.69|51|49|51.31|49.31|50.08|48.08|0
1708094700000|2024-02-16 14:45:00|51.1|49.1|50.79|48.79|51.3|49.3|50.18|48.18|0
1708095000000|2024-02-16 14:50:00|50.84|48.84|55.67|53.67|55.67|53.67|50.68|48.68|0
1708095300000|2024-02-16 14:55:00|56.22|54.22|55.39|53.39|57.11|55.11|54.68|52.68|0
1708095600000|2024-02-16 15:00:00|56.66|54.66|55.08|53.08|59.14|57.14|54.54|52.54|0
1708095900000|2024-02-16 15:05:00|55.19|53.19|53.99|51.99|55.85|53.85|53.78|51.78|0
1708096200000|2024-02-16 15:10:00|54.1|52.1|53.34|51.34|54.32|52.32|52.6|50.6|0
1708096500000|2024-02-16 15:15:00|53.45|51.45|52.18|50.18|53.67|51.67|52.07|50.07|0
1708096800000|2024-02-16 15:20:00|52.39|50.39|54.52|52.52|55.34|53.34|52.28|50.28|0
1708097100000|2024-02-16 15:25:00|54.74|52.74|53.12|51.12|55.17|53.17|52.8|50.8|0
1708097400000|2024-02-16 15:30:00|53.23|51.23|53.76|51.76|54.84|52.84|53.01|51.01|0
1708097700000|2024-02-16 15:35:00|53.86|51.86|50.3|48.3|54.3|52.3|50.19|48.19|0
1708098000000|2024-02-16 15:40:00|50.09|48.09|50.5|48.5|50.81|48.81|49.78|47.78|0
1708098300000|2024-02-16 15:45:00|50.4|48.4|51.01|49.01|51.01|49.01|48.76|46.76|0
1708098600000|2024-02-16 15:50:00|50.49|48.49|48.96|46.96|50.6|48.6|48.96|46.96|0
1708098900000|2024-02-16 15:55:00|48.86|46.86|49.77|47.77|50.59|48.59|48.86|46.86|0
1708099200000|2024-02-16 16:00:00|49.46|47.46|48.65|46.65|49.72|47.72|48.65|46.65|0
1708099500000|2024-02-16 16:05:00|48.45|46.45|47.71|45.71|49.28|47.28|47.61|45.61|0
1708099800000|2024-02-16 16:10:00|47.61|45.61|46.71|44.71|48.1|46.1|46.62|44.62|0
1708100100000|2024-02-16 16:15:00|46.62|44.62|46.03|44.03|46.91|44.91|45.64|43.64|0
1708100400000|2024-02-16 16:20:00|45.93|43.93|45.16|43.16|45.93|43.93|44.97|42.97|0
1708100700000|2024-02-16 16:25:00|45.35|43.35|45.49|43.49|45.83|43.83|45.16|43.16|0
1708101000000|2024-02-16 16:30:00|45.35|43.35|45.44|43.44|45.63|43.63|44.58|42.58|0
1708101300000|2024-02-16 16:35:00|45.34|43.34|44.37|42.37|46.5|44.5|44.27|42.27|0
1708101600000|2024-02-16 16:40:00|44.27|42.27|43.04|41.04|44.37|42.37|42.67|40.67|0
1708101900000|2024-02-16 16:45:00|42.95|40.95|43.6|41.6|43.88|41.88|42.76|40.76|0
1708102200000|2024-02-16 16:50:00|43.69|41.69|43.31|41.31|44.12|42.12|42.85|40.85|0
1708102500000|2024-02-16 16:55:00|43.41|41.41|43.22|41.22|43.6|41.6|42.38|40.38|0
1708102800000|2024-02-16 17:00:00|43.4|41.4|42.84|40.84|43.59|41.59|42.75|40.75|0
1708103100000|2024-02-16 17:05:00|42.93|40.93|44.15|42.15|44.16|42.16|42.93|40.93|0
1708103400000|2024-02-16 17:10:00|44.06|42.06|45.1|43.1|45.29|43.29|43.96|41.96|0
1708103700000|2024-02-16 17:15:00|45.19|43.19|45.38|43.38|45.77|43.77|45.09|43.09|0
1708104000000|2024-02-16 17:20:00|45.29|43.29|44.61|42.61|45.77|43.77|44.61|42.61|0
1708104300000|2024-02-16 17:25:00|44.71|42.71|44.14|42.14|45.09|43.09|44.14|42.14|0
1708104600000|2024-02-16 17:30:00|44.04|42.04|44.51|42.51|44.7|42.7|43.85|41.85|0
1708104900000|2024-02-16 17:35:00|44.42|42.42|45.08|43.08|45.46|43.46|44.32|42.32|0
1708105200000|2024-02-16 17:40:00|44.98|42.98|45.17|43.17|45.46|43.46|44.84|42.84|0
1708105500000|2024-02-16 17:45:00|45.27|43.27|44.59|42.59|45.27|43.27|44.41|42.41|0
1708105800000|2024-02-16 17:50:00|44.69|42.69|45.02|43.02|45.55|43.55|44.69|42.69|0
1708106100000|2024-02-16 17:55:00|45.07|43.07|45.64|43.64|46.22|44.22|44.87|42.87|0
1708106400000|2024-02-16 18:00:00|45.54|43.54|48.4|46.4|48.4|46.4|45.54|43.54|0
1708106700000|2024-02-16 18:05:00|48.3|46.3|48.33|46.33|49.21|47.21|47.86|45.86|0
1708107000000|2024-02-16 18:10:00|48.43|46.43|48.93|46.93|50.06|48.06|48.43|46.43|0
1708107300000|2024-02-16 18:15:00|49.03|47.03|48.83|46.83|49.13|47.13|48.12|46.12|0
1708107600000|2024-02-16 18:20:00|48.93|46.93|46.05|44.05|48.93|46.93|46.05|44.05|0
1708107900000|2024-02-16 18:25:00|45.86|43.86|46.43|44.43|46.83|44.83|45.76|43.76|0
1708108200000|2024-02-16 18:30:00|46.34|44.34|46.24|44.24|46.63|44.63|45.95|43.95|0
1708108500000|2024-02-16 18:35:00|46.14|44.14|45.46|43.46|46.33|44.33|45.46|43.46|0
1708108800000|2024-02-16 18:40:00|45.41|43.41|44.98|42.98|45.84|43.84|44.98|42.98|0
1708109100000|2024-02-16 18:45:00|44.88|42.88|45.16|43.16|45.16|43.16|44.69|42.69|0
1708109400000|2024-02-16 18:50:00|45.07|43.07|44.87|42.87|45.07|43.07|44.4|42.4|0
1708109700000|2024-02-16 18:55:00|44.78|42.78|43.74|41.74|45.06|43.06|43.74|41.74|0
1708110000000|2024-02-16 19:00:00|43.55|41.55|42.81|40.81|43.64|41.64|42.35|40.35|0
1708110300000|2024-02-16 19:05:00|42.71|40.71|43.14|41.14|43.94|41.94|42.35|40.35|0
1708110600000|2024-02-16 19:10:00|43.05|41.05|43.32|41.32|43.32|41.32|42.68|40.68|0
1708110900000|2024-02-16 19:15:00|43.41|41.41|43.41|41.41|43.5|41.5|43|41|0
1708111200000|2024-02-16 19:20:00|43.31|41.31|43.31|41.31|43.77|41.77|43.13|41.13|0
1708111500000|2024-02-16 19:25:00|43.4|41.4|43.4|41.4|43.68|41.68|43.13|41.13|0
1708111800000|2024-02-16 19:30:00|43.49|41.49|44.42|42.42|44.79|42.79|43.21|41.21|0
1708112100000|2024-02-16 19:35:00|44.32|42.32|45.26|43.26|45.93|43.93|44.23|42.23|0
1708112400000|2024-02-16 19:40:00|45.36|43.36|45.64|43.64|45.74|43.74|44.88|42.88|0
1708112700000|2024-02-16 19:45:00|45.74|43.74|52.06|50.06|54.19|52.19|45.74|43.74|0
1708113000000|2024-02-16 19:50:00|51.95|49.95|53.41|50.81|54.38|51.78|51.95|49.86|0
1708113300000|2024-02-16 19:55:00|53.31|50.71|51.44|48.84|53.73|51.13|51.09|48.49|0
1708113600000|2024-02-16 20:00:00|51.54|48.94|52.59|49.99|52.8|50.2|50.71|48.11|0
1708113900000|2024-02-16 20:05:00|52.69|50.09|50.87|48.27|52.69|50.09|50.76|48.16|0
1708114200000|2024-02-16 20:10:00|50.97|48.37|51.6|49|52.67|50.07|50.87|48.27|0
1708114500000|2024-02-16 20:15:00|51.71|49.11|50.99|48.59|52.37|49.97|50.89|48.49|0
1708114800000|2024-02-16 20:20:00|50.79|48.39|50.47|48.07|51.84|49.44|49.85|47.45|0
1708115100000|2024-02-16 20:25:00|50.36|47.96|50.46|48.06|51.09|48.69|50.16|47.76|0
1708115400000|2024-02-16 20:30:00|50.26|47.86|50.36|47.96|51.41|49.01|50.05|47.65|0
1708115700000|2024-02-16 20:35:00|50.46|48.06|52.25|49.85|52.46|50.06|50.15|47.75|0
1708116000000|2024-02-16 20:40:00|52.35|49.95|54.41|52.01|55.07|52.67|52.25|49.85|0
1708116300000|2024-02-16 20:45:00|54.63|52.23|57.63|55.23|57.75|55.35|54.19|51.79|0
1708116600000|2024-02-16 20:50:00|57.52|55.12|55.37|52.97|57.52|55.12|54.16|51.76|0
1708116900000|2024-02-16 20:55:00|55.26|52.86|55.48|53.08|56.15|53.75|54.6|52.2|0
1708117200000|2024-02-16 21:00:00|55.36|52.96|57.17|54.77|57.52|55.12|55.36|52.96|0
1708117500000|2024-02-16 21:05:00|57.12|54.72|56.83|54.43|57.63|55.23|56.71|54.31|0
1708117800000|2024-02-16 21:10:00|56.94|54.54|57.05|54.65|57.51|55.11|56.94|54.54|0
1708305300000|2024-02-19 01:15:00|51.27|49.27|51.27|49.27|51.48|49.48|51.27|49.27|0
1708305600000|2024-02-19 01:20:00|51.38|49.38|52.02|50.02|52.12|50.12|51.22|49.22|0
1708305900000|2024-02-19 01:25:00|52.12|50.12|52.23|50.23|52.55|50.55|51.8|49.8|0
1708306200000|2024-02-19 01:30:00|52.34|50.34|53.2|51.2|53.42|51.42|52.12|50.12|0
1708306500000|2024-02-19 01:35:00|53.31|51.31|53.74|51.74|53.86|51.86|53.2|51.2|0
1708306800000|2024-02-19 01:40:00|53.85|51.85|54.29|52.29|54.63|52.63|53.74|51.74|0
1708307100000|2024-02-19 01:45:00|54.4|52.4|52.86|50.86|54.4|52.4|52.86|50.86|0
1708307400000|2024-02-19 01:50:00|52.97|50.97|52.97|50.97|53.08|51.08|52.64|50.64|0
1708307700000|2024-02-19 01:55:00|53.07|51.07|53.18|51.18|53.18|51.18|52.86|50.86|0
1708308000000|2024-02-19 02:00:00|53.29|51.29|53.28|51.28|53.51|51.51|52.96|50.96|0
1708308300000|2024-02-19 02:05:00|53.34|51.34|53.61|51.61|53.72|51.72|53.17|51.17|0
1708308600000|2024-02-19 02:10:00|53.72|51.72|53.5|51.5|53.72|51.72|53.17|51.17|0
1708308900000|2024-02-19 02:15:00|53.39|51.39|53.44|51.44|53.82|51.82|53.28|51.28|0
1708309200000|2024-02-19 02:20:00|53.49|51.49|53.16|51.16|53.49|51.49|53.05|51.05|0
1708309500000|2024-02-19 02:25:00|53.05|51.05|53.15|51.15|53.26|51.26|52.72|50.72|0
1708309800000|2024-02-19 02:30:00|53.04|51.04|53.26|51.26|53.48|51.48|53.04|51.04|0
1708310100000|2024-02-19 02:35:00|53.15|51.15|53.09|51.09|53.26|51.26|53.04|51.04|0
1708310400000|2024-02-19 02:40:00|53.15|51.15|53.03|51.03|53.15|51.15|52.92|50.92|0
1708310700000|2024-02-19 02:45:00|52.98|50.98|52.92|50.92|53.03|51.03|52.81|50.81|0
1708311000000|2024-02-19 02:50:00|53.03|51.03|52.81|50.81|53.03|51.03|52.59|50.59|0
1708311300000|2024-02-19 02:55:00|52.86|50.86|53.13|51.13|53.35|51.35|52.8|50.8|0
1708311600000|2024-02-19 03:00:00|53.02|51.02|52.8|50.8|53.13|51.13|52.69|50.69|0
1708311900000|2024-02-19 03:05:00|52.69|50.69|52.47|50.47|52.8|50.8|52.47|50.47|0
1708312200000|2024-02-19 03:10:00|52.57|50.57|52.57|50.57|52.68|50.68|52.46|50.46|0
1708312500000|2024-02-19 03:15:00|52.68|50.68|52.78|50.78|52.89|50.89|52.57|50.57|0
1708312800000|2024-02-19 03:20:00|52.84|50.84|52.78|50.78|52.89|50.89|52.78|50.78|0
1708313100000|2024-02-19 03:25:00|52.89|50.89|53.21|51.21|53.32|51.32|52.78|50.78|0
1708313400000|2024-02-19 03:30:00|53.16|51.16|52.77|50.77|53.32|51.32|52.77|50.77|0
1708313700000|2024-02-19 03:35:00|52.88|50.88|52.88|50.88|52.99|50.99|52.83|50.83|0
1708314000000|2024-02-19 03:40:00|52.82|50.82|53.31|51.31|53.31|51.31|52.77|50.77|0
1708314300000|2024-02-19 03:45:00|53.42|51.42|52.87|50.87|53.64|51.64|52.87|50.87|0
1708314600000|2024-02-19 03:50:00|52.82|50.82|53.08|51.08|53.08|51.08|52.76|50.76|0
1708314900000|2024-02-19 03:55:00|52.97|50.97|53.19|51.19|53.25|51.25|52.97|50.97|0
1708315200000|2024-02-19 04:00:00|53.3|51.3|53.07|51.07|53.3|51.3|53.07|51.07|0
1708315500000|2024-02-19 04:05:00|52.96|50.96|52.85|50.85|53.07|51.07|52.85|50.85|0
1708315800000|2024-02-19 04:10:00|53.07|51.07|52.85|50.85|53.29|51.29|52.8|50.8|0
1708316100000|2024-02-19 04:15:00|52.96|50.96|52.95|50.95|53.06|51.06|52.84|50.84|0
1708316400000|2024-02-19 04:20:00|53.01|51.01|52.95|50.95|53.17|51.17|52.95|50.95|0
1708316700000|2024-02-19 04:25:00|53.06|51.06|52.94|50.94|53.16|51.16|52.94|50.94|0
1708317000000|2024-02-19 04:30:00|53.05|51.05|52.94|50.94|53.05|51.05|52.83|50.83|0
1708317300000|2024-02-19 04:35:00|52.83|50.83|52.72|50.72|52.83|50.83|52.61|50.61|0
1708317600000|2024-02-19 04:40:00|52.61|50.61|52.39|50.39|52.72|50.72|52.39|50.39|0
1708317900000|2024-02-19 04:45:00|52.28|50.28|52.38|50.38|52.39|50.39|52.17|50.17|0
1708318200000|2024-02-19 04:50:00|52.49|50.49|52.27|50.27|52.49|50.49|52.27|50.27|0
1708318500000|2024-02-19 04:55:00|52.16|50.16|52.37|50.37|52.38|50.38|52.16|50.16|0
1708318800000|2024-02-19 05:00:00|52.27|50.27|51.83|49.83|52.37|50.37|51.72|49.72|0
1708319100000|2024-02-19 05:05:00|52.05|50.05|52.37|50.37|52.47|50.47|52.05|50.05|0
1708319400000|2024-02-19 05:10:00|52.26|50.26|52.47|50.47|52.58|50.58|52.26|50.26|0
1708319700000|2024-02-19 05:15:00|52.36|50.36|52.47|50.47|52.58|50.58|52.31|50.31|0
1708320000000|2024-02-19 05:20:00|52.57|50.57|52.46|50.46|52.79|50.79|52.35|50.35|0
1708320300000|2024-02-19 05:25:00|52.35|50.35|52.35|50.35|52.35|50.35|52.03|50.03|0
1708320600000|2024-02-19 05:30:00|52.3|50.3|52.24|50.24|52.35|50.35|52.13|50.13|0
1708320900000|2024-02-19 05:35:00|52.18|50.18|52.02|50.02|52.24|50.24|52.02|50.02|0
1708321200000|2024-02-19 05:40:00|51.91|49.91|51.8|49.8|52.01|50.01|51.75|49.75|0
1708321500000|2024-02-19 05:45:00|51.74|49.74|51.79|49.79|52.01|50.01|51.69|49.69|0
1708321800000|2024-02-19 05:50:00|51.9|49.9|51.9|49.9|51.9|49.9|51.79|49.79|0
1708322100000|2024-02-19 05:55:00|52|50|52|50|52|50|51.89|49.89|0
1708322400000|2024-02-19 06:00:00|52.11|50.11|51.67|49.67|52.22|50.22|51.67|49.67|0
1708322700000|2024-02-19 06:05:00|51.78|49.78|51.78|49.78|51.99|49.99|51.67|49.67|0
1708323000000|2024-02-19 06:10:00|51.67|49.67|51.56|49.56|51.77|49.77|51.51|49.51|0
1708323300000|2024-02-19 06:15:00|51.66|49.66|51.55|49.55|51.77|49.77|51.45|49.45|0
1708323600000|2024-02-19 06:20:00|51.66|49.66|51.76|49.76|51.87|49.87|51.61|49.61|0
1708323900000|2024-02-19 06:25:00|51.82|49.82|51.44|49.44|51.82|49.82|51.44|49.44|0
1708324200000|2024-02-19 06:30:00|51.54|49.54|51.54|49.54|51.54|49.54|51.33|49.33|0
1708324500000|2024-02-19 06:35:00|51.59|49.59|51.43|49.43|51.65|49.65|51.43|49.43|0
1708324800000|2024-02-19 06:40:00|51.48|49.48|51.53|49.53|51.75|49.75|51.43|49.43|0
1708325100000|2024-02-19 06:45:00|51.48|49.48|51.53|49.53|51.74|49.74|51.48|49.48|0
1708325400000|2024-02-19 06:50:00|51.58|49.58|51.31|49.31|51.63|49.63|51.2|49.2|0
1708325700000|2024-02-19 06:55:00|51.26|49.26|51.3|49.3|51.41|49.41|51.2|49.2|0
1708326000000|2024-02-19 07:00:00|51.36|49.36|51.84|49.84|51.94|49.94|51.2|49.2|0
1708326300000|2024-02-19 07:05:00|51.73|49.73|52.05|50.05|52.27|50.27|51.62|49.62|0
1708326600000|2024-02-19 07:10:00|52.16|50.16|52.59|50.59|52.69|50.69|51.83|49.83|0
1708326900000|2024-02-19 07:15:00|52.64|50.64|53.51|51.51|53.79|51.79|52.64|50.64|0
1708327200000|2024-02-19 07:20:00|53.35|51.35|53.34|51.34|53.57|51.57|53.02|51.02|0
1708327500000|2024-02-19 07:25:00|53.23|51.23|53.01|51.01|53.23|51.23|52.9|50.9|0
1708327800000|2024-02-19 07:30:00|53.23|51.23|53.66|51.66|53.67|51.67|53.01|51.01|0
1708328100000|2024-02-19 07:35:00|53.55|51.55|53.39|51.39|53.55|51.55|53.22|51.22|0
1708328400000|2024-02-19 07:40:00|53.44|51.44|52.45|50.45|53.44|51.44|52.34|50.34|0
1708328700000|2024-02-19 07:45:00|52.4|50.4|53.38|51.38|53.43|51.43|52.4|50.4|0
1708329000000|2024-02-19 07:50:00|53.43|51.43|52.99|50.99|53.43|51.43|52.88|50.88|0
1708329300000|2024-02-19 07:55:00|53.04|51.04|53.31|51.31|53.42|51.42|52.98|50.98|0
1708329600000|2024-02-19 08:00:00|53.2|51.2|52.54|50.54|53.31|51.31|52.11|50.11|0
1708329900000|2024-02-19 08:05:00|52.43|50.43|52.76|50.76|53.31|51.31|52.22|50.22|0
1708330200000|2024-02-19 08:10:00|52.87|50.87|52.86|50.86|52.97|50.97|52.1|50.1|0
1708330500000|2024-02-19 08:15:00|53.03|51.03|52.53|50.53|53.08|51.08|52.42|50.42|0
1708330800000|2024-02-19 08:20:00|52.64|50.64|54.18|52.18|54.62|52.62|52.42|50.42|0
1708331100000|2024-02-19 08:25:00|53.95|51.95|52.69|50.69|54.29|52.29|52.63|50.63|0
1708331400000|2024-02-19 08:30:00|52.63|50.63|52.41|50.41|53.07|51.07|52.41|50.41|0
1708331700000|2024-02-19 08:35:00|52.3|50.3|52.51|50.51|52.84|50.84|52.19|50.19|0
1708332000000|2024-02-19 08:40:00|52.57|50.57|52.62|50.62|52.84|50.84|52.51|50.51|0
1708332300000|2024-02-19 08:45:00|52.73|50.73|51.96|49.96|52.73|50.73|51.86|49.86|0
1708332600000|2024-02-19 08:50:00|52.02|50.02|52.18|50.18|52.39|50.39|51.96|49.96|0
1708332900000|2024-02-19 08:55:00|52.28|50.28|52.39|50.39|52.83|50.83|52.28|50.28|0
1708333200000|2024-02-19 09:00:00|52.28|50.28|52.06|50.06|52.6|50.6|52.06|50.06|0
1708333500000|2024-02-19 09:05:00|52.17|50.17|51.89|49.89|52.17|50.17|51.73|49.73|0
1708333800000|2024-02-19 09:10:00|51.84|49.84|51.83|49.83|52|50|51.73|49.73|0
1708334100000|2024-02-19 09:15:00|51.94|49.94|51.94|49.94|51.94|49.94|51.51|49.51|0
1708334400000|2024-02-19 09:20:00|52.05|50.05|52.04|50.04|52.15|50.15|51.61|49.61|0
1708334700000|2024-02-19 09:25:00|52.15|50.15|52.04|50.04|52.15|50.15|51.72|49.72|0
1708335000000|2024-02-19 09:30:00|51.99|49.99|52.03|50.03|52.14|50.14|51.82|49.82|0
1708335300000|2024-02-19 09:35:00|52.14|50.14|52.14|50.14|52.47|50.47|52.14|50.14|0
1708335600000|2024-02-19 09:40:00|52.25|50.25|51.92|49.92|52.25|50.25|51.81|49.81|0
1708335900000|2024-02-19 09:45:00|52.02|50.02|51.8|49.8|52.02|50.02|51.7|49.7|0
1708336200000|2024-02-19 09:50:00|51.91|49.91|51.48|49.48|51.91|49.91|51.43|49.43|0
1708336500000|2024-02-19 09:55:00|51.37|49.37|51.42|49.42|51.48|49.48|51.15|49.15|0
1708336800000|2024-02-19 10:00:00|51.37|49.37|51.58|49.58|51.69|49.69|51.36|49.36|0
1708337100000|2024-02-19 10:05:00|51.68|49.68|51.46|49.46|51.68|49.68|51.36|49.36|0
1708337400000|2024-02-19 10:10:00|51.36|49.36|51.25|49.25|51.57|49.57|51.14|49.14|0
1708337700000|2024-02-19 10:15:00|51.14|49.14|51.46|49.46|51.46|49.46|51.03|49.03|0
1708338000000|2024-02-19 10:20:00|51.4|49.4|51.99|49.99|51.99|49.99|51.35|49.35|0
1708338300000|2024-02-19 10:25:00|52.05|50.05|52.31|50.31|52.75|50.75|52.05|50.05|0
1708338600000|2024-02-19 10:30:00|52.2|50.2|52.2|50.2|52.2|50.2|51.77|49.77|0
1708338900000|2024-02-19 10:35:00|52.09|50.09|52.52|50.52|52.52|50.52|51.87|49.87|0
1708339200000|2024-02-19 10:40:00|52.58|50.58|52.3|50.3|52.63|50.63|52.19|50.19|0
1708339500000|2024-02-19 10:45:00|52.25|50.25|52.19|50.19|52.25|50.25|51.86|49.86|0
1708339800000|2024-02-19 10:50:00|52.08|50.08|52.4|50.4|52.4|50.4|52.08|50.08|0
1708340100000|2024-02-19 10:55:00|52.51|50.51|52.07|50.07|52.56|50.56|52.07|50.07|0
1708340400000|2024-02-19 11:00:00|52.18|50.18|51.63|49.63|52.29|50.29|51.63|49.63|0
1708340700000|2024-02-19 11:05:00|51.74|49.74|51.63|49.63|51.96|49.96|51.41|49.41|0
1708341000000|2024-02-19 11:10:00|51.68|49.68|51.95|49.95|51.95|49.95|51.63|49.63|0
1708341300000|2024-02-19 11:15:00|51.84|49.84|52.16|50.16|52.16|50.16|51.84|49.84|0
1708341600000|2024-02-19 11:20:00|52.22|50.22|51.94|49.94|52.38|50.38|51.94|49.94|0
1708341900000|2024-02-19 11:25:00|52.05|50.05|52.37|50.37|52.7|50.7|51.94|49.94|0
1708342200000|2024-02-19 11:30:00|52.26|50.26|52.15|50.15|52.37|50.37|52.04|50.04|0
1708342500000|2024-02-19 11:35:00|52.26|50.26|52.25|50.25|52.58|50.58|52.25|50.25|0
1708342800000|2024-02-19 11:40:00|52.2|50.2|51.92|49.92|52.2|50.2|51.6|49.6|0
1708343100000|2024-02-19 11:45:00|51.81|49.81|52.46|50.46|52.46|50.46|51.81|49.81|0
1708343400000|2024-02-19 11:50:00|52.41|50.41|53|51|53.28|51.28|52.24|50.24|0
1708343700000|2024-02-19 11:55:00|53.11|51.11|52.89|50.89|53.22|51.22|52.67|50.67|0
1708344000000|2024-02-19 12:00:00|53|51|52.56|50.56|53|51|52.45|50.45|0
1708344300000|2024-02-19 12:05:00|52.61|50.61|52.66|50.66|52.77|50.77|52.34|50.34|0
1708344600000|2024-02-19 12:10:00|52.77|50.77|52.55|50.55|52.99|50.99|52.44|50.44|0
1708344900000|2024-02-19 12:15:00|52.5|50.5|52.44|50.44|52.66|50.66|52.44|50.44|0
1708345200000|2024-02-19 12:20:00|52.49|50.49|52.98|50.98|52.98|50.98|52.32|50.32|0
1708345500000|2024-02-19 12:25:00|53.09|51.09|52.86|50.86|53.09|51.09|52.86|50.86|0
1708345800000|2024-02-19 12:30:00|52.97|50.97|52.64|50.64|53.08|51.08|52.64|50.64|0
1708346100000|2024-02-19 12:35:00|52.75|50.75|52.53|50.53|52.86|50.86|52.53|50.53|0
1708346400000|2024-02-19 12:40:00|52.58|50.58|52.31|50.31|52.64|50.64|52.31|50.31|0
1708346700000|2024-02-19 12:45:00|52.3|50.3|52.3|50.3|52.63|50.63|52.2|50.2|0
1708347000000|2024-02-19 12:50:00|52.19|50.19|52.41|50.41|52.84|50.84|52.19|50.19|0
1708347300000|2024-02-19 12:55:00|52.46|50.46|52.29|50.29|52.51|50.51|52.19|50.19|0
1708347600000|2024-02-19 13:00:00|52.4|50.4|52.72|50.72|52.94|50.94|52.29|50.29|0
1708347900000|2024-02-19 13:05:00|52.83|50.83|52.39|50.39|53.05|51.05|52.39|50.39|0
1708348200000|2024-02-19 13:10:00|52.34|50.34|51.95|49.95|52.39|50.39|51.95|49.95|0
1708348500000|2024-02-19 13:15:00|51.85|49.85|51.73|49.73|51.95|49.95|51.63|49.63|0
1708348800000|2024-02-19 13:20:00|51.63|49.63|51.41|49.41|51.84|49.84|51.3|49.3|0
1708349100000|2024-02-19 13:25:00|51.3|49.3|51.4|49.4|51.57|49.57|51.3|49.3|0
1708349400000|2024-02-19 13:30:00|51.29|49.29|51.29|49.29|51.4|49.4|51.19|49.19|0
1708349700000|2024-02-19 13:35:00|51.4|49.4|51.61|49.61|51.61|49.61|51.29|49.29|0
1708350000000|2024-02-19 13:40:00|51.66|49.66|52.04|50.04|52.15|50.15|51.66|49.66|0
1708350300000|2024-02-19 13:45:00|52.15|50.15|52.03|50.03|52.15|50.15|51.82|49.82|0
1708350600000|2024-02-19 13:50:00|51.98|49.98|51.81|49.81|52.03|50.03|51.81|49.81|0
1708350900000|2024-02-19 13:55:00|51.7|49.7|51.59|49.59|52.03|50.03|51.59|49.59|0
1708351200000|2024-02-19 14:00:00|51.48|49.48|51.91|49.91|51.91|49.91|51.37|49.37|0
1708351500000|2024-02-19 14:05:00|51.8|49.8|51.91|49.91|52.02|50.02|51.8|49.8|0
1708351800000|2024-02-19 14:10:00|51.96|49.96|51.53|49.53|51.96|49.96|51.36|49.36|0
1708352100000|2024-02-19 14:15:00|51.47|49.47|51.36|49.36|51.47|49.47|51.25|49.25|0
1708352400000|2024-02-19 14:20:00|51.31|49.31|51.14|49.14|51.36|49.36|51.14|49.14|0
1708352700000|2024-02-19 14:25:00|51.2|49.2|51.03|49.03|51.25|49.25|51.03|49.03|0
1708353000000|2024-02-19 14:30:00|50.92|48.92|50.81|48.81|51.13|49.13|50.5|48.5|0
1708353300000|2024-02-19 14:35:00|50.92|48.92|50.49|48.49|50.92|48.92|50.28|48.28|0
1708353600000|2024-02-19 14:40:00|50.38|48.38|50.06|48.06|50.38|48.38|49.96|47.96|0
1708353900000|2024-02-19 14:45:00|50.12|48.12|49.85|47.85|50.38|48.38|49.85|47.85|0
1708354200000|2024-02-19 14:50:00|49.95|47.95|50.26|48.26|50.26|48.26|49.85|47.85|0
1708354500000|2024-02-19 14:55:00|50.16|48.16|50.26|48.26|50.37|48.37|50.16|48.16|0
1708354800000|2024-02-19 15:00:00|50.36|48.36|50.15|48.15|50.58|48.58|50.1|48.1|0
1708355100000|2024-02-19 15:05:00|50.04|48.04|50.36|48.36|50.57|48.57|50.04|48.04|0
1708355400000|2024-02-19 15:10:00|50.41|48.41|50.78|48.78|50.79|48.79|50.06|48.06|0
1708355700000|2024-02-19 15:15:00|50.89|48.89|51.26|49.26|51.42|49.42|50.78|48.78|0
1708356000000|2024-02-19 15:20:00|51.31|49.31|51.31|49.31|51.42|49.42|51.21|49.21|0
1708356300000|2024-02-19 15:25:00|51.42|49.42|51.2|49.2|51.74|49.74|51.2|49.2|0
1708356600000|2024-02-19 15:30:00|51.31|49.31|51.3|49.3|51.41|49.41|51.2|49.2|0
1708356900000|2024-02-19 15:35:00|51.41|49.41|50.98|48.98|51.41|49.41|50.98|48.98|0
1708357200000|2024-02-19 15:40:00|51.08|49.08|51.51|49.51|51.51|49.51|51.08|49.08|0
1708357500000|2024-02-19 15:45:00|51.56|49.56|52.04|50.04|52.04|50.04|51.4|49.4|0
1708357800000|2024-02-19 15:50:00|52.1|50.1|52.04|50.04|52.15|50.15|51.93|49.93|0
1708358100000|2024-02-19 15:55:00|51.93|49.93|52.04|50.04|52.04|50.04|51.93|49.93|0
1708358400000|2024-02-19 16:00:00|51.82|49.82|51.6|49.6|52.03|50.03|51.6|49.6|0
1708358700000|2024-02-19 16:05:00|51.71|49.71|52.14|50.14|52.24|50.24|51.71|49.71|0
1708359000000|2024-02-19 16:10:00|52.24|50.24|52.13|50.13|52.24|50.24|51.81|49.81|0
1708359300000|2024-02-19 16:15:00|52.02|50.02|51.91|49.91|52.02|50.02|51.7|49.7|0
1708359600000|2024-02-19 16:20:00|51.8|49.8|51.8|49.8|51.91|49.91|51.69|49.69|0
1708359900000|2024-02-19 16:25:00|51.85|49.85|51.9|49.9|52.01|50.01|51.79|49.79|0
1708360200000|2024-02-19 16:30:00|51.79|49.79|51.79|49.79|51.9|49.9|51.68|49.68|0
1708360500000|2024-02-19 16:35:00|51.9|49.9|51.57|49.57|52|50|51.46|49.46|0
1708360800000|2024-02-19 16:40:00|51.63|49.63|51.67|49.67|51.78|49.78|51.57|49.57|0
1708361100000|2024-02-19 16:45:00|51.56|49.56|51.56|49.56|51.67|49.67|51.45|49.45|0
1708361400000|2024-02-19 16:50:00|51.51|49.51|51.56|49.56|51.67|49.67|51.45|49.45|0
1708361700000|2024-02-19 16:55:00|51.45|49.45|51.34|49.34|51.56|49.56|51.23|49.23|0
1708362000000|2024-02-19 17:00:00|51.29|49.29|51.55|49.55|51.6|49.6|51.23|49.23|0
1708362300000|2024-02-19 17:05:00|51.66|49.66|51.76|49.76|51.76|49.76|51.55|49.55|0
1708362600000|2024-02-19 17:10:00|51.65|49.65|51.65|49.65|51.76|49.76|51.65|49.65|0
1708362900000|2024-02-19 17:15:00|51.7|49.7|51.64|49.64|51.7|49.7|51.54|49.54|0
1708363200000|2024-02-19 17:20:00|51.7|49.7|51.85|49.85|51.96|49.96|51.64|49.64|0
1708363500000|2024-02-19 17:25:00|51.75|49.75|51.53|49.53|51.85|49.85|51.53|49.53|0
1708363800000|2024-02-19 17:30:00|51.42|49.42|51.36|49.36|51.52|49.52|51.2|49.2|0
1708364100000|2024-02-19 17:35:00|51.31|49.31|51.41|49.41|51.52|49.52|51.31|49.31|0
1708364400000|2024-02-19 17:40:00|51.36|49.36|51.3|49.3|51.41|49.41|51.19|49.19|0
1708364700000|2024-02-19 17:45:00|51.19|49.19|50.97|48.97|51.19|49.19|50.97|48.97|0
1708365000000|2024-02-19 17:50:00|51.03|49.03|50.97|48.97|51.08|49.08|50.97|48.97|0
1708365300000|2024-02-19 17:55:00|50.86|48.86|51.39|49.39|51.61|49.61|50.86|48.86|0
1708365600000|2024-02-19 18:00:00|51.5|49.5|51.49|49.49|51.5|49.5|51.45|49.45|0
1708366200000|2024-02-19 18:10:00|51.48|49.48|51.48|49.48|51.48|49.48|51.48|49.48|0
1708366800000|2024-02-19 18:20:00|51.47|49.47|51.47|49.47|51.47|49.47|51.47|49.47|0
1708367700000|2024-02-19 18:35:00|51.46|49.46|51.46|49.46|51.46|49.46|51.46|49.46|0
1708368300000|2024-02-19 18:45:00|51.45|49.45|51.45|49.45|51.45|49.45|51.45|49.45|0
1708368900000|2024-02-19 18:55:00|51.44|49.44|51.44|49.44|51.44|49.44|51.44|49.44|0
1708369800000|2024-02-19 19:10:00|51.43|49.43|51.43|49.43|51.43|49.43|51.43|49.43|0
1708370400000|2024-02-19 19:20:00|51.42|49.42|51.42|49.42|51.42|49.42|51.42|49.42|0
1708371000000|2024-02-19 19:30:00|51.41|49.41|51.41|49.41|51.41|49.41|51.41|49.41|0
1708371300000|2024-02-19 19:35:00|51.01|49.01|51|49|51.01|49.01|51|49|0
1708371900000|2024-02-19 19:45:00|50.99|48.99|50.99|48.99|50.99|48.99|50.99|48.99|0
1708372500000|2024-02-19 19:55:00|51.19|49.19|50.99|48.99|51.19|49.19|50.99|48.99|0
1708372800000|2024-02-19 20:00:00|50.98|48.98|50.98|48.98|50.98|48.98|50.98|48.98|0
1708373100000|2024-02-19 20:05:00|51.19|49.19|50.98|48.98|51.19|49.19|50.98|48.98|0
1708373400000|2024-02-19 20:10:00|50.97|48.97|50.97|48.97|51.18|49.18|50.97|48.97|0
1708373700000|2024-02-19 20:15:00|51.18|49.18|50.97|48.97|51.18|49.18|50.97|48.97|0
1708374000000|2024-02-19 20:20:00|50.96|48.96|50.96|48.96|50.96|48.96|50.96|48.96|0
1708374300000|2024-02-19 20:25:00|50.55|48.55|50.55|48.55|50.55|48.55|50.55|48.55|0
1708374900000|2024-02-19 20:35:00|50.54|48.54|50.54|48.54|50.54|48.54|50.54|48.54|0
1708375500000|2024-02-19 20:45:00|50.74|48.74|50.53|48.53|50.74|48.74|50.53|48.53|0
1708375800000|2024-02-19 20:50:00|50.74|48.74|50.53|48.53|50.74|48.74|50.53|48.53|0
1708376100000|2024-02-19 20:55:00|50.73|48.73|50.93|48.93|50.94|48.94|50.52|48.52|0
1708377000000|2024-02-19 21:10:00|50.92|48.92|50.92|48.92|50.92|48.92|50.92|48.92|0
1708377300000|2024-02-19 21:15:00|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1708377600000|2024-02-19 21:20:00|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1708377900000|2024-02-19 21:25:00|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1708378500000|2024-02-19 21:35:00|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1708379100000|2024-02-19 21:45:00|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1708379700000|2024-02-19 21:55:00|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1708380300000|2024-02-19 22:05:00|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1708380900000|2024-02-19 22:15:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1708381500000|2024-02-19 22:25:00|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1708382400000|2024-02-19 22:40:00|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1708383000000|2024-02-19 22:50:00|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1708383600000|2024-02-19 23:00:00|51.29|49.09|51.66|49.46|51.99|49.79|51.29|49.09|0
1708383900000|2024-02-19 23:05:00|51.61|49.41|51.77|49.57|52.1|49.9|51.55|49.35|0
1708384200000|2024-02-19 23:10:00|51.98|49.78|53.52|51.32|53.85|51.65|51.98|49.78|0
1708384500000|2024-02-19 23:15:00|53.74|51.54|53.62|51.42|54.07|51.87|53.51|51.31|0
1708384800000|2024-02-19 23:20:00|53.73|51.53|53.73|51.53|53.96|51.76|53.62|51.42|0
1708385100000|2024-02-19 23:25:00|53.62|51.42|54.34|52.14|54.4|52.2|53.62|51.42|0
1708385400000|2024-02-19 23:30:00|54.28|52.08|55.18|52.98|55.18|52.98|54.06|51.86|0
1708385700000|2024-02-19 23:35:00|55.07|52.87|55.01|52.81|55.29|53.09|54.72|52.52|0
1708386000000|2024-02-19 23:40:00|55.06|52.86|54.72|52.52|55.51|53.31|54.72|52.52|0
1708386300000|2024-02-19 23:45:00|54.83|52.63|55.17|52.97|55.45|53.25|54.83|52.63|0
1708386600000|2024-02-19 23:50:00|55.28|53.08|55.84|53.64|56.31|54.11|55.28|53.08|0
1708386900000|2024-02-19 23:55:00|55.9|53.7|55.38|53.18|55.96|53.76|55.27|53.07|0
1708387200000|2024-02-20 00:00:00|55.5|53.3|55.72|53.52|56.06|53.86|55.27|53.07|0
1708387500000|2024-02-20 00:05:00|55.95|53.75|55.72|53.52|56.18|53.98|55.61|53.41|0
1708387800000|2024-02-20 00:10:00|55.83|53.63|55.83|53.63|55.94|53.74|55.37|53.17|0
1708388100000|2024-02-20 00:15:00|55.71|53.51|55.71|53.51|55.71|53.51|55.48|53.28|0
1708388400000|2024-02-20 00:20:00|55.59|53.39|56.97|54.77|57.2|55|55.59|53.39|0
1708388700000|2024-02-20 00:25:00|57.08|54.88|56.22|54.02|57.2|55|56.16|53.96|0
1708389000000|2024-02-20 00:30:00|56.27|54.07|56.04|53.84|56.27|54.07|55.7|53.5|0
1708389300000|2024-02-20 00:35:00|55.98|53.78|56.09|53.89|56.27|54.07|55.92|53.72|0
1708389600000|2024-02-20 00:40:00|56.15|53.95|56.26|54.06|56.61|54.41|55.92|53.72|0
1708389900000|2024-02-20 00:45:00|56.14|53.94|56.37|54.17|56.49|54.29|56.14|53.94|0
1708390200000|2024-02-20 00:50:00|56.25|54.05|56.25|54.05|56.43|54.23|56.14|53.94|0
1708390500000|2024-02-20 00:55:00|56.2|54|55.67|53.47|56.2|54|55.67|53.47|0
1708390800000|2024-02-20 01:00:00|55.79|53.59|55.67|53.47|55.9|53.7|55.67|53.47|0
1708391100000|2024-02-20 01:05:00|55.78|53.58|56.07|53.87|56.12|53.92|55.78|53.58|0
1708391400000|2024-02-20 01:10:00|56.01|53.81|56.12|53.92|56.12|53.92|55.78|53.58|0
1708391700000|2024-02-20 01:15:00|55.9|53.9|55.1|53.1|56.02|54.02|55.1|53.1|0
1708392000000|2024-02-20 01:20:00|54.99|52.99|54.64|52.64|54.99|52.99|54.53|52.53|0
1708392300000|2024-02-20 01:25:00|54.7|52.7|54.19|52.19|54.87|52.87|54.19|52.19|0
1708392600000|2024-02-20 01:30:00|54.42|52.42|55.77|53.77|55.89|53.89|54.42|52.42|0
1708392900000|2024-02-20 01:35:00|55.89|53.89|56.06|54.06|56.23|54.23|55.54|53.54|0
1708393200000|2024-02-20 01:40:00|56.11|54.11|56.68|54.68|57.03|55.03|56.11|54.11|0
1708393500000|2024-02-20 01:45:00|56.8|54.8|59.13|57.13|59.37|57.37|56.8|54.8|0
1708393800000|2024-02-20 01:50:00|59.37|57.37|59.37|57.37|60.08|58.08|59.25|57.25|0
1708394100000|2024-02-20 01:55:00|59.48|57.48|61.4|59.4|61.52|59.52|59.37|57.37|0
1708394400000|2024-02-20 02:00:00|61.52|59.52|61.52|59.52|62.26|60.26|61.16|59.16|0
1708394700000|2024-02-20 02:05:00|61.89|59.89|61.03|59.03|62.13|60.13|60.91|58.91|0
1708395000000|2024-02-20 02:10:00|61.27|59.27|60.18|58.18|61.27|59.27|59.94|57.94|0
1708395300000|2024-02-20 02:15:00|60.3|58.3|60.42|58.42|60.78|58.78|60.18|58.18|0
1708395600000|2024-02-20 02:20:00|60.48|58.48|61.38|59.38|61.62|59.62|60.48|58.48|0
1708395900000|2024-02-20 02:25:00|61.32|59.32|61.25|59.25|61.44|59.44|60.9|58.9|0
1708396200000|2024-02-20 02:30:00|61.13|59.13|60.77|58.77|61.25|59.25|60.65|58.65|0
1708396500000|2024-02-20 02:35:00|60.89|58.89|60.76|58.76|60.89|58.89|60.64|58.64|0
1708396800000|2024-02-20 02:40:00|60.88|58.88|60.16|58.16|60.95|58.95|60.16|58.16|0
1708397100000|2024-02-20 02:45:00|60.28|58.28|60.87|58.87|61|59|60.16|58.16|0
1708397400000|2024-02-20 02:50:00|60.75|58.75|60.75|58.75|60.99|58.99|60.63|58.63|0
1708397700000|2024-02-20 02:55:00|60.87|58.87|60.62|58.62|60.87|58.87|60.51|58.51|0
1708398000000|2024-02-20 03:00:00|60.38|58.38|60.62|58.62|60.86|58.86|60.26|58.26|0
1708398300000|2024-02-20 03:05:00|60.68|58.68|60.8|58.8|60.8|58.8|60.38|58.38|0
1708398600000|2024-02-20 03:10:00|60.74|58.74|61.22|59.22|61.28|59.28|60.73|58.73|0
1708398900000|2024-02-20 03:15:00|61.21|59.21|60.91|58.91|61.21|59.21|60.85|58.85|0
1708399200000|2024-02-20 03:20:00|60.85|58.85|61.21|59.21|61.33|59.33|60.85|58.85|0
1708399500000|2024-02-20 03:25:00|61.09|59.09|60.96|58.96|61.33|59.33|60.96|58.96|0
1708399800000|2024-02-20 03:30:00|61.08|59.08|60.71|58.71|61.08|59.08|60.59|58.59|0
1708400100000|2024-02-20 03:35:00|60.83|58.83|60.83|58.83|60.95|58.95|60.71|58.71|0
1708400400000|2024-02-20 03:40:00|60.89|58.89|61.07|59.07|61.19|59.19|60.83|58.83|0
1708400700000|2024-02-20 03:45:00|61.19|59.19|61.06|59.06|61.31|59.31|61.06|59.06|0
1708401000000|2024-02-20 03:50:00|60.94|58.94|60.64|58.64|60.94|58.94|60.58|58.58|0
1708401300000|2024-02-20 03:55:00|60.58|58.58|60.69|58.69|60.82|58.82|60.57|58.57|0
1708401600000|2024-02-20 04:00:00|60.57|58.57|60.57|58.57|60.69|58.69|60.57|58.57|0
1708401900000|2024-02-20 04:05:00|60.45|58.45|60.2|58.2|60.57|58.57|60.2|58.2|0
1708402200000|2024-02-20 04:10:00|60.08|58.08|59.96|57.96|60.44|58.44|59.96|57.96|0
1708402500000|2024-02-20 04:15:00|59.84|57.84|59.71|57.71|59.84|57.84|59.12|57.12|0
1708402800000|2024-02-20 04:20:00|59.83|57.83|60.31|58.31|60.43|58.43|59.71|57.71|0
1708403100000|2024-02-20 04:25:00|60.43|58.43|60.42|58.42|60.91|58.91|60.42|58.42|0
1708403400000|2024-02-20 04:30:00|60.55|58.55|60.3|58.3|60.66|58.66|60.18|58.18|0
1708403700000|2024-02-20 04:35:00|60.42|58.42|60.3|58.3|60.42|58.42|60.18|58.18|0
1708404000000|2024-02-20 04:40:00|60.42|58.42|60.41|58.41|60.66|58.66|60.29|58.29|0
1708404300000|2024-02-20 04:45:00|60.35|58.35|60.53|58.53|60.53|58.53|60.29|58.29|0
1708404600000|2024-02-20 04:50:00|60.41|58.41|60.16|58.16|60.41|58.41|60.04|58.04|0
1708404900000|2024-02-20 04:55:00|60.28|58.28|60.34|58.34|60.52|58.52|60.16|58.16|0
1708405200000|2024-02-20 05:00:00|60.28|58.28|59.91|57.91|60.4|58.4|59.91|57.91|0
1708405500000|2024-02-20 05:05:00|60.03|58.03|60.15|58.15|60.27|58.27|59.79|57.79|0
1708405800000|2024-02-20 05:10:00|60.03|58.03|60.51|58.51|60.51|58.51|59.91|57.91|0
1708406100000|2024-02-20 05:15:00|60.39|58.39|60.26|58.26|60.39|58.39|60.02|58.02|0
1708406400000|2024-02-20 05:20:00|60.14|58.14|60.2|58.2|60.26|58.26|60.02|58.02|0
1708406700000|2024-02-20 05:25:00|60.26|58.26|60.37|58.37|60.49|58.49|60.13|58.13|0
1708407000000|2024-02-20 05:30:00|60.25|58.25|60.85|58.85|60.97|58.97|60.13|58.13|0
1708407300000|2024-02-20 05:35:00|60.97|58.97|60.97|58.97|61.58|59.58|60.85|58.85|0
1708407600000|2024-02-20 05:40:00|60.85|58.85|60.84|58.84|60.97|58.97|60.6|58.6|0
1708407900000|2024-02-20 05:45:00|60.72|58.72|60.23|58.23|60.84|58.84|60.23|58.23|0
1708408200000|2024-02-20 05:50:00|60.11|58.11|60.11|58.11|60.23|58.23|59.87|57.87|0
1708408500000|2024-02-20 05:55:00|59.99|57.99|59.87|57.87|60.23|58.23|59.87|57.87|0
1708408800000|2024-02-20 06:00:00|59.99|57.99|59.98|57.98|59.99|57.99|59.62|57.62|0
1708409100000|2024-02-20 06:05:00|60.04|58.04|59.5|57.5|60.1|58.1|59.38|57.38|0
1708409400000|2024-02-20 06:10:00|59.38|57.38|59.26|57.26|59.62|57.62|59.26|57.26|0
1708409700000|2024-02-20 06:15:00|59.02|57.02|58.66|56.66|59.26|57.26|58.42|56.42|0
1708410000000|2024-02-20 06:20:00|58.54|56.54|58.77|56.77|58.89|56.89|58.54|56.54|0
1708410300000|2024-02-20 06:25:00|58.89|56.89|58.3|56.3|58.89|56.89|58.3|56.3|0
1708410600000|2024-02-20 06:30:00|58.36|56.36|58.41|56.41|58.41|56.41|57.83|55.83|0
1708410900000|2024-02-20 06:35:00|58.29|56.29|58.52|56.52|58.64|56.64|58.29|56.29|0
1708411200000|2024-02-20 06:40:00|58.41|56.41|58.4|56.4|58.41|56.41|58.28|56.28|0
1708411500000|2024-02-20 06:45:00|58.52|56.52|58.99|56.99|58.99|56.99|58.52|56.52|0
1708411800000|2024-02-20 06:50:00|59.05|57.05|58.89|56.89|59.34|57.34|58.89|56.89|0
1708412100000|2024-02-20 06:55:00|58.95|56.95|58.89|56.89|59.13|57.13|58.65|56.65|0
1708412400000|2024-02-20 07:00:00|58.77|56.77|58.88|56.88|59.18|57.18|58.53|56.53|0
1708412700000|2024-02-20 07:05:00|59|57|59.11|57.11|59.59|57.59|58.88|56.88|0
1708413000000|2024-02-20 07:10:00|59.23|57.23|58.68|56.68|59.23|57.23|58.4|56.4|0
1708413300000|2024-02-20 07:15:00|58.56|56.56|57.74|55.74|58.56|56.56|57.62|55.62|0
1708413600000|2024-02-20 07:20:00|57.8|55.8|58.32|56.32|58.56|56.56|57.62|55.62|0
1708413900000|2024-02-20 07:25:00|58.2|56.2|58.9|56.9|59.02|57.02|57.97|55.97|0
1708414200000|2024-02-20 07:30:00|58.78|56.78|59.13|57.13|59.13|57.13|58.49|56.49|0
1708414500000|2024-02-20 07:35:00|59.25|57.25|58.78|56.78|59.25|57.25|58.54|56.54|0
1708414800000|2024-02-20 07:40:00|58.84|56.84|58.77|56.77|59.13|57.13|58.42|56.42|0
1708415100000|2024-02-20 07:45:00|58.65|56.65|58.53|56.53|58.77|56.77|58.42|56.42|0
1708415400000|2024-02-20 07:50:00|58.48|56.48|57.48|55.48|58.53|56.53|57.48|55.48|0
1708415700000|2024-02-20 07:55:00|57.59|55.59|58.17|56.17|58.23|56.23|57.48|55.48|0
1708416000000|2024-02-20 08:00:00|58.52|56.52|57.53|55.53|58.64|56.64|57.47|55.47|0
1708416300000|2024-02-20 08:05:00|57.47|55.47|58.57|56.57|58.63|56.63|57.35|55.35|0
1708416600000|2024-02-20 08:10:00|58.63|56.63|58.39|56.39|59.34|57.34|58.39|56.39|0
1708416900000|2024-02-20 08:15:00|58.45|56.45|60.16|58.16|60.28|58.28|58.27|56.27|0
1708417200000|2024-02-20 08:20:00|60.04|58.04|62.44|60.44|63.25|61.25|60.04|58.04|0
1708417500000|2024-02-20 08:25:00|62.57|60.57|61.95|59.95|63.18|61.18|61.83|59.83|0
1708417800000|2024-02-20 08:30:00|61.89|59.89|61.46|59.46|62.38|60.38|61.46|59.46|0
1708418100000|2024-02-20 08:35:00|61.34|59.34|60.01|58.01|61.58|59.58|60.01|58.01|0
1708418400000|2024-02-20 08:40:00|59.89|57.89|60.24|58.24|60.49|58.49|59.65|57.65|0
1708418700000|2024-02-20 08:45:00|60.36|58.36|59.59|57.59|60.36|58.36|59.41|57.41|0
1708419000000|2024-02-20 08:50:00|59.64|57.64|59.64|57.64|60.24|58.24|59.4|57.4|0
1708419300000|2024-02-20 08:55:00|59.76|57.76|59.52|57.52|59.76|57.76|59.05|57.05|0
1708419600000|2024-02-20 09:00:00|59.4|57.4|58.57|56.57|59.52|57.52|58.04|56.04|0
1708419900000|2024-02-20 09:05:00|58.68|56.68|58.92|56.92|58.92|56.92|58.21|56.21|0
1708420200000|2024-02-20 09:10:00|59.03|57.03|58.68|56.68|59.15|57.15|58.32|56.32|0
1708420500000|2024-02-20 09:15:00|58.32|56.32|58.2|56.2|58.79|56.79|57.27|55.27|0
1708420800000|2024-02-20 09:20:00|58.08|56.08|59.61|57.61|59.61|57.61|57.91|55.91|0
1708421100000|2024-02-20 09:25:00|59.85|57.85|60.63|58.63|60.81|58.81|59.85|57.85|0
1708421400000|2024-02-20 09:30:00|60.68|58.68|61.4|59.4|61.53|59.53|60.44|58.44|0
1708421700000|2024-02-20 09:35:00|61.53|59.53|61.04|59.04|62.01|60.01|61.04|59.04|0
1708422000000|2024-02-20 09:40:00|60.92|58.92|60.55|58.55|61.16|59.16|60.37|58.37|0
1708422300000|2024-02-20 09:45:00|60.67|58.67|60.43|58.43|60.79|58.79|60.07|58.07|0
1708422600000|2024-02-20 09:50:00|60.55|58.55|60.46|58.46|61.18|59.18|60.46|58.46|0
1708422900000|2024-02-20 09:55:00|60.58|58.58|61.05|59.05|61.11|59.11|60.1|58.1|0
1708423200000|2024-02-20 10:00:00|61.17|59.17|62.96|60.96|63.08|61.08|61.05|59.05|0
1708423500000|2024-02-20 10:05:00|63.08|61.08|64.56|62.56|64.81|62.81|62.96|60.96|0
1708423800000|2024-02-20 10:10:00|64.69|62.69|63.69|61.69|64.69|62.69|62.83|60.83|0
1708424100000|2024-02-20 10:15:00|63.81|61.81|63.68|61.68|64.43|62.43|63.56|61.56|0
1708424400000|2024-02-20 10:20:00|63.44|61.44|64.55|62.55|64.8|62.8|63.44|61.44|0
1708424700000|2024-02-20 10:25:00|64.42|62.42|63.68|61.68|64.42|62.42|63.06|61.06|0
1708425000000|2024-02-20 10:30:00|63.8|61.8|63.92|61.92|64.04|62.04|63.55|61.55|0
1708425300000|2024-02-20 10:35:00|63.79|61.79|62.56|60.56|63.92|61.92|62.56|60.56|0
1708425600000|2024-02-20 10:40:00|62.44|60.44|63.17|61.17|63.42|61.42|62.44|60.44|0
1708425900000|2024-02-20 10:45:00|63.41|61.41|62.67|60.67|63.41|61.41|62.67|60.67|0
1708426200000|2024-02-20 10:50:00|62.55|60.55|63.65|61.65|63.65|61.65|62.55|60.55|0
1708426500000|2024-02-20 10:55:00|63.53|61.53|63.77|61.77|64.14|62.14|62.91|60.91|0
1708426800000|2024-02-20 11:00:00|63.65|61.65|65.51|63.51|66.4|64.4|63.52|61.52|0
1708427100000|2024-02-20 11:05:00|65.39|63.39|64.63|62.63|65.51|63.51|64.51|62.51|0
1708427400000|2024-02-20 11:10:00|64.7|62.7|64.01|62.01|64.88|62.88|63.64|61.64|0
1708427700000|2024-02-20 11:15:00|63.88|61.88|64.5|62.5|64.75|62.75|63.88|61.88|0
1708428000000|2024-02-20 11:20:00|64.37|62.37|64.56|62.56|64.62|62.62|63.63|61.63|0
1708428300000|2024-02-20 11:25:00|64.49|62.49|63.6|61.6|64.49|62.49|63.48|61.48|0
1708428600000|2024-02-20 11:30:00|63.73|61.73|63.35|61.35|63.73|61.73|62.49|60.49|0
1708428900000|2024-02-20 11:35:00|63.42|61.42|62.48|60.48|63.66|61.66|62.48|60.48|0
1708429200000|2024-02-20 11:40:00|62.42|60.42|62.23|60.23|62.42|60.42|61.62|59.62|0
1708429500000|2024-02-20 11:45:00|62.3|60.3|61.56|59.56|62.36|60.36|61.5|59.5|0
1708429800000|2024-02-20 11:50:00|61.5|59.5|61.62|59.62|61.98|59.98|61.49|59.49|0
1708430100000|2024-02-20 11:55:00|61.61|59.61|61.13|59.13|61.86|59.86|61.01|59.01|0
1708430400000|2024-02-20 12:00:00|60.88|58.88|60.88|58.88|62.59|60.59|60.52|58.52|0
1708430700000|2024-02-20 12:05:00|61|59|60.51|58.51|61.12|59.12|60.51|58.51|0
1708431000000|2024-02-20 12:10:00|60.39|58.39|59.79|57.79|60.51|58.51|59.67|57.67|0
1708431300000|2024-02-20 12:15:00|59.91|57.91|60.75|58.75|60.99|58.99|59.79|57.79|0
1708431600000|2024-02-20 12:20:00|60.63|58.63|60.02|58.02|60.75|58.75|59.78|57.78|0
1708431900000|2024-02-20 12:25:00|59.9|57.9|59.54|57.54|60.14|58.14|59.54|57.54|0
1708432200000|2024-02-20 12:30:00|59.78|57.78|60.01|58.01|60.02|58.02|59.54|57.54|0
1708432500000|2024-02-20 12:35:00|59.89|57.89|59.65|57.65|60.01|58.01|59.48|57.48|0
1708432800000|2024-02-20 12:40:00|59.77|57.77|60.48|58.48|60.48|58.48|59.71|57.71|0
1708433100000|2024-02-20 12:45:00|60.42|58.42|61.69|59.69|61.93|59.93|60.42|58.42|0
1708433400000|2024-02-20 12:50:00|61.57|59.57|61.32|59.32|61.93|59.93|60.84|58.84|0
1708433700000|2024-02-20 12:55:00|61.26|59.26|61.19|59.19|61.56|59.56|60.95|58.95|0
1708434000000|2024-02-20 13:00:00|61.07|59.07|61.43|59.43|61.43|59.43|60.71|58.71|0
1708434300000|2024-02-20 13:05:00|61.31|59.31|61.55|59.55|61.8|59.8|60.7|58.7|0
1708434600000|2024-02-20 13:10:00|61.67|59.67|59.86|57.86|61.67|59.67|59.86|57.86|0
1708434900000|2024-02-20 13:15:00|59.98|57.98|61.54|59.54|61.54|59.54|59.86|57.86|0
1708435200000|2024-02-20 13:20:00|61.66|59.66|62.27|60.27|62.76|60.76|61.54|59.54|0
1708435500000|2024-02-20 13:25:00|62.14|60.14|62.02|60.02|62.39|60.39|61.41|59.41|0
1708435800000|2024-02-20 13:30:00|61.77|59.77|62.26|60.26|62.38|60.38|60.8|58.8|0
1708436100000|2024-02-20 13:35:00|62.38|60.38|61.46|59.46|63.12|61.12|61.4|59.4|0
1708436400000|2024-02-20 13:40:00|61.4|59.4|60.19|58.19|61.4|59.4|59.36|57.36|0
1708436700000|2024-02-20 13:45:00|59.95|57.95|61.03|59.03|61.15|59.15|59.83|57.83|0
1708437000000|2024-02-20 13:50:00|61.15|59.15|60.78|58.78|62.24|60.24|60.78|58.78|0
1708437300000|2024-02-20 13:55:00|60.9|58.9|61.75|59.75|62.11|60.11|60.9|58.9|0
1708437600000|2024-02-20 14:00:00|61.63|59.63|61.99|59.99|62.48|60.48|61.5|59.5|0
1708437900000|2024-02-20 14:05:00|62.05|60.05|62.47|60.47|62.84|60.84|61.74|59.74|0
1708438200000|2024-02-20 14:10:00|62.35|60.35|61.61|59.61|62.47|60.47|61.61|59.61|0
1708438500000|2024-02-20 14:15:00|61.68|59.68|61.85|59.85|61.85|59.85|61.12|59.12|0
1708438800000|2024-02-20 14:20:00|61.73|59.73|62.34|60.34|62.83|60.83|61.61|59.61|0
1708439100000|2024-02-20 14:25:00|62.46|60.46|62.21|60.21|63.44|61.44|61.96|59.96|0
1708439400000|2024-02-20 14:30:00|62.09|60.09|60.06|58.06|62.24|60.24|59.35|57.35|0
1708439700000|2024-02-20 14:35:00|59.71|57.71|64.46|62.46|64.96|62.96|59.59|57.59|0
1708440000000|2024-02-20 14:40:00|64.71|62.71|67.24|65.24|68.79|66.79|64.71|62.71|0
1708440300000|2024-02-20 14:45:00|67.5|65.5|67.49|65.49|68.53|66.53|66.6|64.6|0
1708440600000|2024-02-20 14:50:00|67.75|65.75|68.19|66.19|70.12|68.12|67.49|65.49|0
1708440900000|2024-02-20 14:55:00|68.06|66.06|68.18|66.18|68.31|66.31|66.39|64.39|0
1708441200000|2024-02-20 15:00:00|68.31|66.31|69.8|67.8|70.79|68.79|67.92|65.92|0
1708441500000|2024-02-20 15:05:00|69.87|67.87|69.73|67.73|70.13|68.13|68.69|66.69|0
1708441800000|2024-02-20 15:10:00|69.34|67.34|71.97|69.97|72.51|70.51|69.21|67.21|0
1708442100000|2024-02-20 15:15:00|71.71|69.71|70.77|68.77|72.37|70.37|69.46|67.46|0
1708442400000|2024-02-20 15:20:00|71.04|69.04|70.51|68.51|71.7|69.7|69.85|67.85|0
1708442700000|2024-02-20 15:25:00|70.77|68.77|70.26|68.26|71.56|69.56|68.42|66.42|0
1708443000000|2024-02-20 15:30:00|70.12|68.12|72.32|70.32|73.13|71.13|69.99|67.99|0
1708443300000|2024-02-20 15:35:00|72.06|70.06|71.52|69.52|72.46|70.46|71.25|69.25|0
1708443600000|2024-02-20 15:40:00|71.65|69.65|70.46|68.46|71.65|69.65|69.41|67.41|0
1708443900000|2024-02-20 15:45:00|70.59|68.59|68.14|66.14|70.59|68.59|67.89|65.89|0
1708444200000|2024-02-20 15:50:00|68.27|66.27|67.49|65.49|68.27|66.27|66.09|64.09|0
1708444500000|2024-02-20 15:55:00|67.11|65.11|65.96|63.96|67.49|65.49|65.96|63.96|0
1708444800000|2024-02-20 16:00:00|65.83|63.83|65.57|63.57|66.21|64.21|64.69|62.69|0
1708445100000|2024-02-20 16:05:00|65.7|63.7|66.36|64.36|66.36|64.36|65.08|63.08|0
1708445400000|2024-02-20 16:10:00|66.35|64.35|66.86|64.86|67.25|65.25|65.97|63.97|0
1708445700000|2024-02-20 16:15:00|66.74|64.74|66.6|64.6|66.86|64.86|65.2|63.2|0
1708446000000|2024-02-20 16:20:00|66.73|64.73|65.96|63.96|67.51|65.51|65.96|63.96|0
1708446300000|2024-02-20 16:25:00|66.09|64.09|65.7|63.7|66.85|64.85|65.57|63.57|0
1708446600000|2024-02-20 16:30:00|65.83|63.83|68.93|66.93|69.46|67.46|65.7|63.7|0
1708446900000|2024-02-20 16:35:00|69.06|67.06|68.66|66.66|69.72|67.72|68.14|66.14|0
1708447200000|2024-02-20 16:40:00|68.79|66.79|68.13|66.13|69.19|67.19|68|66|0
1708447500000|2024-02-20 16:45:00|68.27|66.27|68.52|66.52|68.65|66.65|67.61|65.61|0
1708447800000|2024-02-20 16:50:00|68.65|66.65|69.44|67.44|69.44|67.44|68.26|66.26|0
1708448100000|2024-02-20 16:55:00|69.38|67.38|72.11|70.11|72.24|70.24|69.38|67.38|0
1708448400000|2024-02-20 17:00:00|72.24|70.24|74.7|72.7|75.26|73.26|71.97|69.97|0
1708448700000|2024-02-20 17:05:00|74.84|72.84|74.7|72.7|75.26|73.26|74.29|72.29|0
1708449000000|2024-02-20 17:10:00|74.84|72.84|75.39|73.39|75.67|73.67|73.73|71.73|0
1708449300000|2024-02-20 17:15:00|75.25|73.25|76.5|74.5|77.35|75.35|75.11|73.11|0
1708449600000|2024-02-20 17:20:00|76.64|74.64|77.2|75.2|77.2|75.2|75.38|73.38|0
1708449900000|2024-02-20 17:25:00|77.06|75.06|75.79|73.79|77.2|75.2|75.66|73.66|0
1708450200000|2024-02-20 17:30:00|75.93|73.93|73.58|71.58|76.07|74.07|73.44|71.44|0
1708450500000|2024-02-20 17:35:00|73.71|71.71|78.61|76.61|78.75|76.75|73.58|71.58|0
1708450800000|2024-02-20 17:40:00|78.47|76.47|74.53|72.53|78.47|76.47|74.25|72.25|0
1708451100000|2024-02-20 17:45:00|74.67|72.67|75.5|73.5|75.5|73.5|73.57|71.57|0
1708451400000|2024-02-20 17:50:00|75.22|73.22|73.7|71.7|76.2|74.2|73.15|71.15|0
1708451700000|2024-02-20 17:55:00|73.56|71.56|73.42|71.42|74.24|72.24|72.73|70.73|0
1708452000000|2024-02-20 18:00:00|73.28|71.28|74.38|72.38|74.79|72.79|72.73|70.73|0
1708452300000|2024-02-20 18:05:00|74.51|72.51|73.68|71.68|75.21|73.21|73.41|71.41|0
1708452600000|2024-02-20 18:10:00|73.96|71.96|73.68|71.68|74.37|72.37|73.13|71.13|0
1708452900000|2024-02-20 18:15:00|74.09|72.09|73.13|71.13|76.45|74.45|73.13|71.13|0
1708453200000|2024-02-20 18:20:00|73.26|71.26|71.49|69.49|73.4|71.4|70.82|68.82|0
1708453500000|2024-02-20 18:25:00|71.63|69.63|74.91|72.91|76.02|74.02|71.49|69.49|0
1708453800000|2024-02-20 18:30:00|75.05|73.05|75.74|73.74|77.28|75.28|74.77|72.77|0
1708454100000|2024-02-20 18:35:00|75.88|73.88|75.18|73.18|77|75|75.18|73.18|0
1708454400000|2024-02-20 18:40:00|75.31|73.31|72.69|70.69|75.73|73.73|72.56|70.56|0
1708454700000|2024-02-20 18:45:00|72.83|70.83|72.96|70.96|73.24|71.24|72.01|70.01|0
1708455000000|2024-02-20 18:50:00|72.83|70.83|72.55|70.55|73.37|71.37|71.27|69.27|0
1708455300000|2024-02-20 18:55:00|72.82|70.82|71.06|69.06|72.82|70.82|70.93|68.93|0
1708455600000|2024-02-20 19:00:00|71.19|69.19|73.22|71.22|73.36|71.36|70.66|68.66|0
1708455900000|2024-02-20 19:05:00|73.36|71.36|71.72|69.72|73.36|71.36|71.59|69.59|0
1708456200000|2024-02-20 19:10:00|71.86|69.86|71.52|69.52|72.81|70.81|71.12|69.12|0
1708456500000|2024-02-20 19:15:00|71.25|69.25|69.49|67.49|73.72|71.72|69.09|67.09|0
1708456800000|2024-02-20 19:20:00|69.76|67.76|71.92|69.92|72.61|70.61|69.76|67.76|0
1708457100000|2024-02-20 19:25:00|71.79|69.79|69.48|67.48|72.47|70.47|69.35|67.35|0
1708457400000|2024-02-20 19:30:00|69.35|67.35|71.2|69.2|71.2|69.2|68.95|66.95|0
1708457700000|2024-02-20 19:35:00|71.33|69.33|70.49|68.49|71.38|69.38|70.13|68.13|0
1708458000000|2024-02-20 19:40:00|70.36|68.36|69.42|67.42|70.63|68.63|68.5|66.5|0
1708458300000|2024-02-20 19:45:00|69.56|67.56|66.53|64.53|69.56|67.56|66.53|64.53|0
1708458600000|2024-02-20 19:50:00|66.41|64.41|67.64|65.64|67.7|65.7|65.76|63.76|0
1708458900000|2024-02-20 19:55:00|67.44|65.44|66.27|64.27|67.44|65.44|66.01|64.01|0
1708459200000|2024-02-20 20:00:00|66.01|64.01|67.69|65.69|68.48|66.48|65.88|63.88|0
1708459500000|2024-02-20 20:05:00|67.82|65.82|66|64|67.82|65.82|65.87|63.87|0
1708459800000|2024-02-20 20:10:00|65.87|63.87|67.4|65.4|67.4|65.4|65.36|63.36|0
1708460100000|2024-02-20 20:15:00|67.53|65.53|67.92|65.92|68.06|66.06|66.5|64.5|0
1708460400000|2024-02-20 20:20:00|68.05|66.05|68.05|66.05|68.71|66.71|66.62|64.62|0
1708460700000|2024-02-20 20:25:00|67.92|65.92|66.48|64.48|68.05|66.05|65.72|63.72|0
1708461000000|2024-02-20 20:30:00|66.36|64.36|72.85|70.85|74.37|72.37|65.84|63.84|0
1708461300000|2024-02-20 20:35:00|73.13|71.13|72.71|70.71|74.92|72.92|70.82|68.82|0
1708461600000|2024-02-20 20:40:00|72.99|70.99|70.95|68.95|73.12|71.12|70.55|68.55|0
1708461900000|2024-02-20 20:45:00|71.08|69.08|70.01|68.01|71.35|69.35|68.82|66.82|0
1708462200000|2024-02-20 20:50:00|70.21|68.21|69.74|67.74|71.48|69.48|69.21|67.21|0
1708462500000|2024-02-20 20:55:00|69.6|67.6|66.33|64.33|71.21|69.21|66.33|64.33|0
1708462800000|2024-02-20 21:00:00|65.82|63.82|68.01|66.01|68.14|66.14|65.82|63.82|0
1708463100000|2024-02-20 21:05:00|67.88|65.88|68.66|66.66|68.8|66.8|67.88|65.88|0
1708463400000|2024-02-20 21:10:00|68.53|66.53|68.92|66.92|69.06|67.06|68.4|66.4|0
1708463700000|2024-02-20 21:15:00|68.89|66.69|69.02|66.82|69.22|67.02|68.89|66.69|0
1708464000000|2024-02-20 21:20:00|68.89|66.69|68.09|65.89|69.02|66.82|68.09|65.89|0
1708464300000|2024-02-20 21:25:00|67.96|65.76|67.83|65.63|68.09|65.89|67.83|65.63|0
1708464600000|2024-02-20 21:30:00|67.96|65.76|67.43|65.23|68.03|65.83|67.18|64.98|0
1708464900000|2024-02-20 21:35:00|67.3|65.1|66.78|64.58|67.3|65.1|66.78|64.58|0
1708465200000|2024-02-20 21:40:00|66.85|64.65|66.65|64.45|66.91|64.71|66.39|64.19|0
1708465500000|2024-02-20 21:45:00|66.52|64.32|66.64|64.44|66.9|64.7|66.52|64.32|0
1708465800000|2024-02-20 21:50:00|66.77|64.57|67.03|64.83|67.03|64.83|66.64|64.44|0
1708466100000|2024-02-20 21:55:00|67.15|64.95|67.35|65.15|68|65.8|67.15|64.95|0
1708466400000|2024-02-20 22:00:00|67.42|65.22|67.66|65.46|67.68|65.48|67.19|64.99|0
1708466700000|2024-02-20 22:05:00|67.59|65.39|67.45|65.25|67.8|65.6|67.45|65.25|0
1708467000000|2024-02-20 22:10:00|67.6|65.4|67.77|65.57|67.77|65.57|67.6|65.4|0
1708467300000|2024-02-20 22:15:00|67.79|65.59|67.69|65.49|67.81|65.61|67.67|65.47|0
1708467600000|2024-02-20 22:20:00|67.78|65.58|67.95|65.75|67.95|65.75|67.78|65.58|0
1708467900000|2024-02-20 22:25:00|67.97|65.77|68.37|66.17|68.37|66.17|67.97|65.77|0
1708468200000|2024-02-20 22:30:00|68.44|66.24|68.42|66.22|68.52|66.32|68.33|66.13|0
1708468500000|2024-02-20 22:35:00|68.61|66.41|68.46|66.26|68.61|66.41|68.42|66.22|0
1708468800000|2024-02-20 22:40:00|68.43|66.23|68.45|66.25|68.45|66.25|68.43|66.23|0
1708469100000|2024-02-20 22:45:00|68.36|66.16|68.22|66.02|68.36|66.16|67.99|65.79|0
1708469400000|2024-02-20 22:50:00|68.21|66.01|68.02|65.82|68.21|66.01|67.95|65.75|0
1708469700000|2024-02-20 22:55:00|67.98|65.78|67.67|65.47|68.02|65.82|67.65|65.45|0
1708470000000|2024-02-20 23:00:00|67.42|65.22|68.14|65.94|68.8|66.6|67.42|65.22|0
1708470300000|2024-02-20 23:05:00|68.07|65.87|68.13|65.93|68.4|66.2|68|65.8|0
1708470600000|2024-02-20 23:10:00|68|65.8|67.47|65.27|68.13|65.93|66.44|64.24|0
1708470900000|2024-02-20 23:15:00|67.6|65.4|66.43|64.23|67.6|65.4|66.11|63.91|0
1708471200000|2024-02-20 23:20:00|66.5|64.3|65.91|63.71|66.76|64.56|65.91|63.71|0
1708471500000|2024-02-20 23:25:00|66.04|63.84|65.78|63.58|66.17|63.97|65.65|63.45|0
1708471800000|2024-02-20 23:30:00|65.65|63.45|66.68|64.48|66.81|64.61|65.65|63.45|0
1708472100000|2024-02-20 23:35:00|66.81|64.61|67.45|65.25|67.45|65.25|66.55|64.35|0
1708472400000|2024-02-20 23:40:00|67.39|65.19|67.71|65.51|67.84|65.64|67.39|65.19|0
1708472700000|2024-02-20 23:45:00|67.84|65.64|68.23|66.03|68.36|66.16|67.71|65.51|0
1708473000000|2024-02-20 23:50:00|68.36|66.16|67.96|65.76|68.36|66.16|67.83|65.63|0
1708473300000|2024-02-20 23:55:00|68.03|65.83|68.09|65.89|68.09|65.89|67.69|65.49|0
1708473600000|2024-02-21 00:00:00|67.96|65.76|67.95|65.75|68.61|66.41|67.82|65.62|0
1708473900000|2024-02-21 00:05:00|68.08|65.88|67.55|65.35|68.08|65.88|67.04|64.84|0
1708474200000|2024-02-21 00:10:00|67.49|65.29|67.42|65.22|67.62|65.42|67.29|65.09|0
1708474500000|2024-02-21 00:15:00|67.29|65.09|67.68|65.48|67.81|65.61|67.29|65.09|0
1708474800000|2024-02-21 00:20:00|67.81|65.61|67.15|64.95|68.07|65.87|67.02|64.82|0
1708475100000|2024-02-21 00:25:00|67.02|64.82|67.28|65.08|67.41|65.21|66.76|64.56|0
1708475400000|2024-02-21 00:30:00|67.41|65.21|67.66|65.46|68.06|65.86|67.41|65.21|0
1708475700000|2024-02-21 00:35:00|67.79|65.59|68.05|65.85|68.05|65.85|67.79|65.59|0
1708476000000|2024-02-21 00:40:00|67.92|65.72|68.18|65.98|68.25|66.05|67.79|65.59|0
1708476300000|2024-02-21 00:45:00|68.31|66.11|68.3|66.1|68.44|66.24|68.17|65.97|0
1708476600000|2024-02-21 00:50:00|68.44|66.24|68.83|66.63|68.96|66.76|68.3|66.1|0
1708476900000|2024-02-21 00:55:00|68.69|66.49|69.75|67.55|69.89|67.69|68.69|66.49|0
1708477200000|2024-02-21 01:00:00|69.82|67.62|70.41|68.21|71.09|68.89|69.82|67.62|0
1708477500000|2024-02-21 01:05:00|70.35|68.15|70.81|68.61|71.22|69.02|70.28|68.08|0
1708477800000|2024-02-21 01:10:00|70.68|68.48|71.35|69.15|71.62|69.42|70.68|68.48|0
1708478100000|2024-02-21 01:15:00|71.25|69.25|71.98|69.98|72.62|70.62|71.25|69.25|0
1708478400000|2024-02-21 01:20:00|72.11|70.11|71.84|69.84|72.38|70.38|71.84|69.84|0
1708478700000|2024-02-21 01:25:00|71.97|69.97|71.7|69.7|72.11|70.11|71.7|69.7|0
1708479000000|2024-02-21 01:30:00|71.83|69.83|72.37|70.37|72.91|70.91|71.77|69.77|0
1708479300000|2024-02-21 01:35:00|72.23|70.23|71.29|69.29|72.37|70.37|71.29|69.29|0
1708479600000|2024-02-21 01:40:00|71.42|69.42|70.62|68.62|71.69|69.69|70.62|68.62|0
1708479900000|2024-02-21 01:45:00|70.69|68.69|71.41|69.41|71.41|69.41|70.62|68.62|0
1708480200000|2024-02-21 01:50:00|71.35|69.35|71.54|69.54|71.68|69.68|71.14|69.14|0
1708480500000|2024-02-21 01:55:00|71.41|69.41|70.87|68.87|71.41|69.41|70.87|68.87|0
1708480800000|2024-02-21 02:00:00|70.94|68.94|70.47|68.47|71|69|70.33|68.33|0
1708481100000|2024-02-21 02:05:00|70.6|68.6|70.86|68.86|70.99|68.99|70.46|68.46|0
1708481400000|2024-02-21 02:10:00|70.99|68.99|71.26|69.26|71.26|69.26|70.86|68.86|0
1708481700000|2024-02-21 02:15:00|71.19|69.19|70.85|68.85|71.19|69.19|70.59|68.59|0
1708482000000|2024-02-21 02:20:00|70.98|68.98|70.98|68.98|71.25|69.25|70.85|68.85|0
1708482300000|2024-02-21 02:25:00|70.92|68.92|71.24|69.24|71.38|69.38|70.84|68.84|0
1708482600000|2024-02-21 02:30:00|71.38|69.38|71.51|69.51|71.64|69.64|71.11|69.11|0
1708482900000|2024-02-21 02:35:00|71.37|69.37|72.44|70.44|72.58|70.58|71.37|69.37|0
1708483200000|2024-02-21 02:40:00|72.38|70.38|71.5|69.5|72.38|70.38|71.5|69.5|0
1708483500000|2024-02-21 02:45:00|71.36|69.36|71.36|69.36|71.5|69.5|71.09|69.09|0
1708483800000|2024-02-21 02:50:00|71.49|69.49|71.76|69.76|71.89|69.89|71.36|69.36|0
1708484100000|2024-02-21 02:55:00|71.62|69.62|71.62|69.62|72.02|70.02|71.48|69.48|0
1708484400000|2024-02-21 03:00:00|71.55|69.55|71.75|69.75|71.75|69.75|71.35|69.35|0
1708484700000|2024-02-21 03:05:00|71.82|69.82|71.61|69.61|71.88|69.88|71.48|69.48|0
1708485000000|2024-02-21 03:10:00|71.74|69.74|71.74|69.74|71.88|69.88|71.34|69.34|0
1708485300000|2024-02-21 03:15:00|71.87|69.87|71.73|69.73|71.87|69.87|71.47|69.47|0
1708485600000|2024-02-21 03:20:00|71.87|69.87|72.27|70.27|72.27|70.27|71.73|69.73|0
1708485900000|2024-02-21 03:25:00|72.2|70.2|72.13|70.13|72.27|70.27|72|70|0
1708486200000|2024-02-21 03:30:00|72.26|70.26|71.72|69.72|72.26|70.26|71.72|69.72|0
1708486500000|2024-02-21 03:35:00|71.85|69.85|71.58|69.58|71.85|69.85|71.58|69.58|0
1708486800000|2024-02-21 03:40:00|71.45|69.45|71.31|69.31|71.45|69.45|71.18|69.18|0
1708487100000|2024-02-21 03:45:00|71.44|69.44|71.3|69.3|71.44|69.44|71.17|69.17|0
1708487400000|2024-02-21 03:50:00|71.17|69.17|71.17|69.17|71.3|69.3|71.03|69.03|0
1708487700000|2024-02-21 03:55:00|71.03|69.03|70.76|68.76|71.03|69.03|70.63|68.63|0
1708488000000|2024-02-21 04:00:00|70.83|68.83|70.76|68.76|70.89|68.89|70.62|68.62|0
1708488300000|2024-02-21 04:05:00|70.62|68.62|70.88|68.88|71.02|69.02|70.62|68.62|0
1708488600000|2024-02-21 04:10:00|70.75|68.75|70.61|68.61|70.88|68.88|70.61|68.61|0
1708488900000|2024-02-21 04:15:00|70.75|68.75|70.48|68.48|70.75|68.75|70.48|68.48|0
1708489200000|2024-02-21 04:20:00|70.47|68.47|70.47|68.47|70.47|68.47|70.21|68.21|0
1708489500000|2024-02-21 04:25:00|70.6|68.6|70.33|68.33|70.6|68.6|70.33|68.33|0
1708489800000|2024-02-21 04:30:00|70.2|68.2|70.33|68.33|70.46|68.46|70.2|68.2|0
1708490100000|2024-02-21 04:35:00|70.46|68.46|70.46|68.46|70.59|68.59|70.46|68.46|0
1708490400000|2024-02-21 04:40:00|70.32|68.32|70.45|68.45|70.52|68.52|70.32|68.32|0
1708490700000|2024-02-21 04:45:00|70.32|68.32|70.45|68.45|70.58|68.58|70.32|68.32|0
1708491000000|2024-02-21 04:50:00|70.32|68.32|70.71|68.71|70.71|68.71|70.31|68.31|0
1708491300000|2024-02-21 04:55:00|70.65|68.65|70.71|68.71|70.71|68.71|70.57|68.57|0
1708491600000|2024-02-21 05:00:00|70.57|68.57|70.3|68.3|70.57|68.57|70.17|68.17|0
1708491900000|2024-02-21 05:05:00|70.17|68.17|70.3|68.3|70.3|68.3|70.17|68.17|0
1708492200000|2024-02-21 05:10:00|70.43|68.43|70.69|68.69|70.69|68.69|70.43|68.43|0
1708492500000|2024-02-21 05:15:00|70.56|68.56|70.82|68.82|70.82|68.82|70.56|68.56|0
1708492800000|2024-02-21 05:20:00|70.69|68.69|71.35|69.35|71.35|69.35|70.69|68.69|0
1708493100000|2024-02-21 05:25:00|71.22|69.22|70.81|68.81|71.35|69.35|70.81|68.81|0
1708493400000|2024-02-21 05:30:00|70.68|68.68|70.81|68.81|70.81|68.81|70.01|68.01|0
1708493700000|2024-02-21 05:35:00|70.94|68.94|70|68|70.94|68.94|70|68|0
1708494000000|2024-02-21 05:40:00|70.14|68.14|70|68|70.27|68.27|69.87|67.87|0
1708494300000|2024-02-21 05:45:00|69.87|67.87|70.13|68.13|70.13|68.13|69.86|67.86|0
1708494600000|2024-02-21 05:50:00|70|68|69.99|67.99|70.13|68.13|69.86|67.86|0
1708494900000|2024-02-21 05:55:00|70.12|68.12|70.05|68.05|70.12|68.12|69.99|67.99|0
1708495200000|2024-02-21 06:00:00|69.99|67.99|69.06|67.06|69.99|67.99|68.93|66.93|0
1708495500000|2024-02-21 06:05:00|68.93|66.93|69.32|67.32|69.45|67.45|68.79|66.79|0
1708495800000|2024-02-21 06:10:00|69.18|67.18|69.97|67.97|69.97|67.97|69.18|67.18|0
1708496100000|2024-02-21 06:15:00|69.91|67.91|69.31|67.31|70.24|68.24|69.18|67.18|0
1708496400000|2024-02-21 06:20:00|69.44|67.44|69.57|67.57|69.96|67.96|69.17|67.17|0
1708496700000|2024-02-21 06:25:00|69.7|67.7|69.83|67.83|70.23|68.23|69.56|67.56|0
1708497000000|2024-02-21 06:30:00|69.69|67.69|69.43|67.43|69.96|67.96|69.3|67.3|0
1708497300000|2024-02-21 06:35:00|69.42|67.42|68.76|66.76|69.42|67.42|68.76|66.76|0
1708497600000|2024-02-21 06:40:00|68.7|66.7|68.63|66.63|69.02|67.02|68.63|66.63|0
1708497900000|2024-02-21 06:45:00|68.76|66.76|69.15|67.15|69.28|67.28|68.76|66.76|0
1708498200000|2024-02-21 06:50:00|69.28|67.28|68.29|66.29|69.28|67.28|68.23|66.23|0
1708498500000|2024-02-21 06:55:00|68.23|66.23|68.22|66.22|68.62|66.62|68.16|66.16|0
1708498800000|2024-02-21 07:00:00|68.35|66.35|68.87|66.87|69|67|68.22|66.22|0
1708499100000|2024-02-21 07:05:00|68.74|66.74|69.07|67.07|69.26|67.26|68.61|66.61|0
1708499400000|2024-02-21 07:10:00|69.13|67.13|69.39|67.39|69.39|67.39|68.73|66.73|0
1708499700000|2024-02-21 07:15:00|69.52|67.52|68.99|66.99|69.65|67.65|68.86|66.86|0
1708500000000|2024-02-21 07:20:00|68.86|66.86|68.98|66.98|69.25|67.25|68.85|66.85|0
1708500300000|2024-02-21 07:25:00|68.92|66.92|68.19|66.19|68.98|66.98|68.13|66.13|0
1708500600000|2024-02-21 07:30:00|68.06|66.06|68.52|66.52|68.52|66.52|67.93|65.93|0
1708500900000|2024-02-21 07:35:00|68.58|66.58|68.84|66.84|68.84|66.84|68.52|66.52|0
1708501200000|2024-02-21 07:40:00|68.78|66.78|68.83|66.83|68.97|66.97|68.44|66.44|0
1708501500000|2024-02-21 07:45:00|68.97|66.97|69.22|67.22|69.23|67.23|68.7|66.7|0
1708501800000|2024-02-21 07:50:00|69.29|67.29|69.16|67.16|69.36|67.36|69.03|67.03|0
1708502100000|2024-02-21 07:55:00|69.22|67.22|69.48|67.48|69.48|67.48|68.96|66.96|0
1708502400000|2024-02-21 08:00:00|69.35|67.35|69.94|67.94|70.54|68.54|69.35|67.35|0
1708502700000|2024-02-21 08:05:00|69.87|67.87|69.8|67.8|70.07|68.07|69.08|67.08|0
1708503000000|2024-02-21 08:10:00|69.94|67.94|71.33|69.33|71.6|69.6|69.94|67.94|0
1708503300000|2024-02-21 08:15:00|71.6|69.6|72.34|70.34|72.81|70.81|71.27|69.27|0
1708503600000|2024-02-21 08:20:00|72.14|70.14|72.81|70.81|73.36|71.36|71.8|69.8|0
1708503900000|2024-02-21 08:25:00|73.22|71.22|74.04|72.04|74.04|72.04|72.53|70.53|0
1708504200000|2024-02-21 08:30:00|73.97|71.97|72.8|70.8|74.17|72.17|72.8|70.8|0
1708504500000|2024-02-21 08:35:00|72.66|70.66|73.62|71.62|73.75|71.75|72.66|70.66|0
1708504800000|2024-02-21 08:40:00|73.75|71.75|73.2|71.2|74.02|72.02|72.79|70.79|0
1708505100000|2024-02-21 08:45:00|73.34|71.34|72.79|70.79|73.75|71.75|72.11|70.11|0
1708505400000|2024-02-21 08:50:00|72.86|70.86|73.6|71.6|73.6|71.6|72.24|70.24|0
1708505700000|2024-02-21 08:55:00|73.74|71.74|74.98|72.98|75.12|73.12|73.74|71.74|0
1708506000000|2024-02-21 09:00:00|74.84|72.84|74|72|75.11|73.11|73.46|71.46|0
1708506300000|2024-02-21 09:05:00|73.94|71.94|73.45|71.45|74.28|72.28|72.23|70.23|0
1708506600000|2024-02-21 09:10:00|73.59|71.59|73.86|71.86|74.28|72.28|73.31|71.31|0
1708506900000|2024-02-21 09:15:00|74|72|73.72|71.72|74.27|72.27|73.58|71.58|0
1708507200000|2024-02-21 09:20:00|73.79|71.79|73.3|71.3|73.79|71.79|72.76|70.76|0
1708507500000|2024-02-21 09:25:00|73.44|71.44|74.12|72.12|74.4|72.4|73.16|71.16|0
1708507800000|2024-02-21 09:30:00|74.26|72.26|72.95|70.95|74.39|72.39|72.88|70.88|0
1708508100000|2024-02-21 09:35:00|73.02|71.02|72.6|70.6|73.15|71.15|72.33|70.33|0
1708508400000|2024-02-21 09:40:00|72.47|70.47|72.46|70.46|72.6|70.6|72.19|70.19|0
1708508700000|2024-02-21 09:45:00|72.6|70.6|73.14|71.14|73.69|71.69|72.6|70.6|0
1708509000000|2024-02-21 09:50:00|73.28|71.28|73|71|73.55|71.55|72.86|70.86|0
1708509300000|2024-02-21 09:55:00|72.86|70.86|73|71|73.55|71.55|72.73|70.73|0
1708509600000|2024-02-21 10:00:00|72.86|70.86|73.26|71.26|73.4|71.4|72.86|70.86|0
1708509900000|2024-02-21 10:05:00|73.13|71.13|73.26|71.26|73.26|71.26|72.85|70.85|0
1708510200000|2024-02-21 10:10:00|73.33|71.33|72.57|70.57|73.33|71.33|72.57|70.57|0
1708510500000|2024-02-21 10:15:00|72.44|70.44|71.89|69.89|72.84|70.84|71.76|69.76|0
1708510800000|2024-02-21 10:20:00|71.76|69.76|71.21|69.21|71.76|69.76|71.08|69.08|0
1708511100000|2024-02-21 10:25:00|71.08|69.08|71.07|69.07|71.08|69.08|70.54|68.54|0
1708511400000|2024-02-21 10:30:00|71.14|69.14|72.28|70.28|72.42|70.42|71.14|69.14|0
1708511700000|2024-02-21 10:35:00|72.35|70.35|72.55|70.55|72.69|70.69|71.88|69.88|0
1708512000000|2024-02-21 10:40:00|72.69|70.69|72.14|70.14|72.82|70.82|72.14|70.14|0
1708512300000|2024-02-21 10:45:00|72.27|70.27|71.86|69.86|72.41|70.41|71.73|69.73|0
1708512600000|2024-02-21 10:50:00|71.73|69.73|71.32|69.32|71.86|69.86|71.05|69.05|0
1708512900000|2024-02-21 10:55:00|70.78|68.78|71.58|69.58|71.58|69.58|70.65|68.65|0
1708513200000|2024-02-21 11:00:00|71.45|69.45|71.58|69.58|71.85|69.85|71.12|69.12|0
1708513500000|2024-02-21 11:05:00|71.51|69.51|71.84|69.84|71.98|69.98|71.31|69.31|0
1708513800000|2024-02-21 11:10:00|71.98|69.98|73.34|71.34|73.61|71.61|71.57|69.57|0
1708514100000|2024-02-21 11:15:00|73.2|71.2|73.2|71.2|73.2|71.2|72.38|70.38|0
1708514400000|2024-02-21 11:20:00|73.33|71.33|73.33|71.33|73.88|71.88|73.19|71.19|0
1708514700000|2024-02-21 11:25:00|73.46|71.46|73.19|71.19|73.46|71.46|72.78|70.78|0
1708515000000|2024-02-21 11:30:00|73.32|71.32|73.05|71.05|73.39|71.39|72.77|70.77|0
1708515300000|2024-02-21 11:35:00|73.12|71.12|72.63|70.63|73.94|71.94|72.63|70.63|0
1708515600000|2024-02-21 11:40:00|72.77|70.77|73.86|71.86|74|72|72.49|70.49|0
1708515900000|2024-02-21 11:45:00|73.72|71.72|73.58|71.58|73.72|71.72|72.63|70.63|0
1708516200000|2024-02-21 11:50:00|73.44|71.44|73.06|71.06|73.61|71.61|72.73|70.73|0
1708516500000|2024-02-21 11:55:00|73.2|71.2|72.92|70.92|73.47|71.47|72.92|70.92|0
1708516800000|2024-02-21 12:00:00|73.06|71.06|73.19|71.19|73.47|71.47|72.52|70.52|0
1708517100000|2024-02-21 12:05:00|73.26|71.26|73.94|71.94|75.11|73.11|73.13|71.13|0
1708517400000|2024-02-21 12:10:00|74.01|72.01|71.96|69.96|74.01|72.01|71.96|69.96|0
1708517700000|2024-02-21 12:15:00|71.9|69.9|71.69|69.69|71.96|69.96|71.02|69.02|0
1708518000000|2024-02-21 12:20:00|71.82|69.82|72.22|70.22|72.9|70.9|71.55|69.55|0
1708518300000|2024-02-21 12:25:00|72.36|70.36|72.35|70.35|72.49|70.49|71.68|69.68|0
1708518600000|2024-02-21 12:30:00|72.49|70.49|72.76|70.76|73.37|71.37|72.08|70.08|0
1708518900000|2024-02-21 12:35:00|72.89|70.89|73.71|71.71|74.12|72.12|72.76|70.76|0
1708519200000|2024-02-21 12:40:00|73.57|71.57|73.7|71.7|74.12|72.12|73.16|71.16|0
1708519500000|2024-02-21 12:45:00|73.56|71.56|75.21|73.21|75.35|73.35|73.29|71.29|0
1708519800000|2024-02-21 12:50:00|75.35|73.35|76.04|74.04|76.32|74.32|75.28|73.28|0
1708520100000|2024-02-21 12:55:00|75.9|73.9|75.76|73.76|76.18|74.18|75.48|73.48|0
1708520400000|2024-02-21 13:00:00|75.48|73.48|74.23|72.23|75.62|73.62|73.96|71.96|0
1708520700000|2024-02-21 13:05:00|74.09|72.09|74.64|72.64|75.06|73.06|73.96|71.96|0
1708521000000|2024-02-21 13:10:00|74.71|72.71|74.91|72.91|75.05|73.05|74.36|72.36|0
1708521300000|2024-02-21 13:15:00|74.77|72.77|74.63|72.63|75.05|73.05|74.08|72.08|0
1708521600000|2024-02-21 13:20:00|74.77|72.77|75.6|73.6|75.88|73.88|74.77|72.77|0
1708521900000|2024-02-21 13:25:00|75.46|73.46|76.29|74.29|76.43|74.43|74.9|72.9|0
1708522200000|2024-02-21 13:30:00|76.43|74.43|76.71|74.71|76.99|74.99|75.87|73.87|0
1708522500000|2024-02-21 13:35:00|76.57|74.57|75.44|73.44|76.85|74.85|75.31|73.31|0
1708522800000|2024-02-21 13:40:00|75.3|73.3|74.75|72.75|76|74|74.61|72.61|0
1708523100000|2024-02-21 13:45:00|75.02|73.02|75.02|73.02|76.21|74.21|74.82|72.82|0
1708523400000|2024-02-21 13:50:00|74.88|72.88|74.74|72.74|75.99|73.99|74.6|72.6|0
1708523700000|2024-02-21 13:55:00|74.81|72.81|74.04|72.04|75.15|73.15|74.04|72.04|0
1708524000000|2024-02-21 14:00:00|73.98|71.98|73.63|71.63|74.73|72.73|73.63|71.63|0
1708524300000|2024-02-21 14:05:00|73.49|71.49|73.28|71.28|73.76|71.76|72.81|70.81|0
1708524600000|2024-02-21 14:10:00|73.21|71.21|72.87|70.87|73.62|71.62|72.8|70.8|0
1708524900000|2024-02-21 14:15:00|73.07|71.07|73.61|71.61|74.16|72.16|73.07|71.07|0
1708525200000|2024-02-21 14:20:00|73.75|71.75|74.71|72.71|74.71|72.71|73.61|71.61|0
1708525500000|2024-02-21 14:25:00|74.85|72.85|74.15|72.15|75.26|73.26|73.74|71.74|0
1708525800000|2024-02-21 14:30:00|74.43|72.43|76.34|74.34|76.9|74.9|73.19|71.19|0
1708526100000|2024-02-21 14:35:00|76.2|74.2|73.28|71.28|76.62|74.62|72.88|70.88|0
1708526400000|2024-02-21 14:40:00|73.42|71.42|75.34|73.34|75.76|73.76|73.01|71.01|0
1708526700000|2024-02-21 14:45:00|75.48|73.48|75.9|73.9|77.02|75.02|74.65|72.65|0
1708527000000|2024-02-21 14:50:00|75.76|73.76|75.61|73.61|76.31|74.31|74.37|72.37|0
1708527300000|2024-02-21 14:55:00|75.2|73.2|75.47|73.47|75.75|73.75|74.16|72.16|0
1708527600000|2024-02-21 15:00:00|75.05|73.05|71.1|69.1|75.47|73.47|70.7|68.7|0
1708527900000|2024-02-21 15:05:00|71.23|69.23|70.67|68.67|72.99|70.99|70.54|68.54|0
1708528200000|2024-02-21 15:10:00|70.94|68.94|71.75|69.75|71.75|69.75|70.4|68.4|0
1708528500000|2024-02-21 15:15:00|72.03|70.03|70.8|68.8|72.03|70.03|69.86|67.86|0
1708528800000|2024-02-21 15:20:00|70.93|68.93|71.07|69.07|71.48|69.48|70.39|68.39|0
1708529100000|2024-02-21 15:25:00|70.93|68.93|73.39|71.39|73.39|71.39|70.8|68.8|0
1708529400000|2024-02-21 15:30:00|73.25|71.25|74.21|72.21|74.91|72.91|73.25|71.25|0
1708529700000|2024-02-21 15:35:00|74.35|72.35|73.52|71.52|74.77|72.77|72.96|70.96|0
1708530000000|2024-02-21 15:40:00|73.24|71.24|74.48|72.48|74.76|72.76|72.55|70.55|0
1708530300000|2024-02-21 15:45:00|74.34|72.34|72.95|70.95|75.18|73.18|72.68|70.68|0
1708530600000|2024-02-21 15:50:00|72.82|70.82|73.09|71.09|73.78|71.78|72.68|70.68|0
1708530900000|2024-02-21 15:55:00|73.23|71.23|74.05|72.05|74.05|72.05|72.81|70.81|0
1708531200000|2024-02-21 16:00:00|73.91|71.91|73.49|71.49|73.91|71.91|72.12|70.12|0
1708531500000|2024-02-21 16:05:00|73.35|71.35|70.62|68.62|73.91|71.91|70.08|68.08|0
1708531800000|2024-02-21 16:10:00|70.75|68.75|68.01|66.01|71.02|69.02|68.01|66.01|0
1708532100000|2024-02-21 16:15:00|68.15|66.15|68.67|66.67|69.61|67.61|68.01|66.01|0
1708532400000|2024-02-21 16:20:00|68.54|66.54|68.8|66.8|68.94|66.94|68.27|66.27|0
1708532700000|2024-02-21 16:25:00|68.94|66.94|70.26|68.26|70.68|68.68|68.67|66.67|0
1708533000000|2024-02-21 16:30:00|70.13|68.13|70.8|68.8|71.21|69.21|69.86|67.86|0
1708533300000|2024-02-21 16:35:00|70.67|68.67|70.8|68.8|71.76|69.76|69.85|67.85|0
1708533600000|2024-02-21 16:40:00|70.93|68.93|70.25|68.25|71.48|69.48|70.12|68.12|0
1708533900000|2024-02-21 16:45:00|70.11|68.11|70.25|68.25|71.34|69.34|70.11|68.11|0
1708534200000|2024-02-21 16:50:00|70.11|68.11|69.36|67.36|70.23|68.23|69.23|67.23|0
1708534500000|2024-02-21 16:55:00|69.23|67.23|69.36|67.36|69.63|67.63|68.69|66.69|0
1708534800000|2024-02-21 17:00:00|69.49|67.49|71.52|69.52|71.52|69.52|69.09|67.09|0
1708535100000|2024-02-21 17:05:00|71.66|69.66|74.23|72.23|74.64|72.64|71.66|69.66|0
1708535400000|2024-02-21 17:10:00|74.09|72.09|75.2|73.2|75.9|73.9|74.09|72.09|0
1708535700000|2024-02-21 17:15:00|75.06|73.06|74.08|72.08|75.62|73.62|73.94|71.94|0
1708536000000|2024-02-21 17:20:00|73.94|71.94|74.07|72.07|74.91|72.91|73.38|71.38|0
1708536300000|2024-02-21 17:25:00|74.21|72.21|75.05|73.05|75.33|73.33|74.07|72.07|0
1708536600000|2024-02-21 17:30:00|75.19|73.19|75.6|73.6|75.74|73.74|74.48|72.48|0
1708536900000|2024-02-21 17:35:00|75.46|73.46|74.62|72.62|75.74|73.74|74.48|72.48|0
1708537200000|2024-02-21 17:40:00|74.76|72.76|76.58|74.58|77.72|75.72|74.61|72.61|0
1708537500000|2024-02-21 17:45:00|76.51|74.51|74.79|72.79|76.61|74.61|74.51|72.51|0
1708537800000|2024-02-21 17:50:00|74.65|72.65|73.19|71.19|74.79|72.79|72.91|70.91|0
1708538100000|2024-02-21 17:55:00|72.91|70.91|72.63|70.63|73.6|71.6|72.22|70.22|0
1708538400000|2024-02-21 18:00:00|72.36|70.36|76.24|74.24|78.96|76.96|72.36|70.36|0
1708538700000|2024-02-21 18:05:00|76.95|74.95|74.7|72.7|77.09|75.09|74.7|72.7|0
1708539000000|2024-02-21 18:10:00|74.84|72.84|73.44|71.44|74.84|72.84|72.62|70.62|0
1708539300000|2024-02-21 18:15:00|73.17|71.17|72.61|70.61|73.31|71.31|71.52|69.52|0
1708539600000|2024-02-21 18:20:00|72.48|70.48|72.75|70.75|73.85|71.85|72.34|70.34|0
1708539900000|2024-02-21 18:25:00|72.88|70.88|74.12|72.12|74.54|72.54|72.88|70.88|0
1708540200000|2024-02-21 18:30:00|73.98|71.98|74.39|72.39|74.95|72.95|73.02|71.02|0
1708540500000|2024-02-21 18:35:00|74.33|72.33|73.7|71.7|74.33|72.33|72.87|70.87|0
1708540800000|2024-02-21 18:40:00|73.56|71.56|73.69|71.69|74.39|72.39|73|71|0
1708541100000|2024-02-21 18:45:00|73.83|71.83|72.72|70.72|73.83|71.83|72.59|70.59|0
1708541400000|2024-02-21 18:50:00|72.86|70.86|74.1|72.1|74.24|72.24|72.59|70.59|0
1708541700000|2024-02-21 18:55:00|73.96|71.96|73.75|71.75|74.51|72.51|72.72|70.72|0
1708542000000|2024-02-21 19:00:00|74.23|72.23|71.75|69.75|77.04|75.04|69.87|67.87|0
1708542300000|2024-02-21 19:05:00|72.03|70.03|71.61|69.61|72.98|70.98|70.94|68.94|0
1708542600000|2024-02-21 19:10:00|71.48|69.48|73.39|71.39|73.53|71.53|71.07|69.07|0
1708542900000|2024-02-21 19:15:00|73.53|71.53|74.66|72.66|75.06|73.06|71.88|69.88|0
1708543200000|2024-02-21 19:20:00|74.59|72.59|77.83|75.83|77.83|75.83|73.89|71.89|0
1708543500000|2024-02-21 19:25:00|78.55|76.55|77.62|75.62|79.99|77.99|76.55|74.55|0
1708543800000|2024-02-21 19:30:00|77.4|75.4|78.54|76.54|79.12|77.12|77.11|75.11|0
1708544100000|2024-02-21 19:35:00|78.68|76.68|80.13|78.13|81.15|79.15|77.96|75.96|0
1708544400000|2024-02-21 19:40:00|80.42|78.42|81.58|79.58|82.03|80.03|80.12|78.12|0
1708544700000|2024-02-21 19:45:00|81.44|79.44|79.54|77.54|82.03|80.03|79.25|77.25|0
1708545000000|2024-02-21 19:50:00|79.25|77.25|78.81|76.81|79.82|77.82|78.81|76.81|0
1708545300000|2024-02-21 19:55:00|78.95|76.95|78.09|76.09|79.17|77.17|77.37|75.37|0
1708545600000|2024-02-21 20:00:00|78.23|76.23|79.81|77.81|79.81|77.81|77.8|75.8|0
1708545900000|2024-02-21 20:05:00|79.67|77.67|80.83|78.83|80.97|78.97|79.52|77.52|0
1708546200000|2024-02-21 20:10:00|80.76|78.76|80.68|78.68|81.71|79.71|80.39|78.39|0
1708546500000|2024-02-21 20:15:00|81.41|79.41|81.41|79.41|82.89|80.89|79.22|77.22|0
1708546800000|2024-02-21 20:20:00|81.11|79.11|81.7|79.7|83.93|81.93|81.11|79.11|0
1708547100000|2024-02-21 20:25:00|81.84|79.84|79.07|77.07|81.84|79.84|78.49|76.49|0
1708547400000|2024-02-21 20:30:00|78.92|76.92|75.08|73.08|78.92|76.92|74.66|72.66|0
1708547700000|2024-02-21 20:35:00|74.94|72.94|70.82|68.82|74.94|72.94|69.75|67.75|0
1708548000000|2024-02-21 20:40:00|70.35|68.35|69.34|67.34|70.68|68.68|68.02|66.02|0
1708548300000|2024-02-21 20:45:00|69.47|67.47|68.11|66.11|70.14|68.14|67.72|65.72|0
1708548600000|2024-02-21 20:50:00|67.58|65.58|64.58|62.58|67.71|65.71|64.19|62.19|0
1708548900000|2024-02-21 20:55:00|63.68|61.68|62.51|60.51|64.06|62.06|61.64|59.64|0
1708549200000|2024-02-21 21:00:00|62.39|60.39|63.39|61.39|64.29|62.29|61.76|59.76|0
1708549500000|2024-02-21 21:05:00|63.52|61.52|64.54|62.54|64.54|62.54|63.27|61.27|0
1708549800000|2024-02-21 21:10:00|64.41|62.41|64.15|62.15|65.32|63.32|63.77|61.77|0
1708550100000|2024-02-21 21:15:00|63.81|61.61|63.99|61.79|64.19|62.15|63.23|61.03|0
1708550400000|2024-02-21 21:20:00|64.12|61.92|63.99|61.79|74.48|72.28|54.35|52.15|0
1708550700000|2024-02-21 21:25:00|62.84|60.64|54.05|51.85|64.11|61.91|53.37|51.17|0
1708551000000|2024-02-21 21:30:00|53.71|51.51|54.05|51.85|54.68|52.48|51.19|48.99|0
1708551300000|2024-02-21 21:35:00|54.28|52.08|53.93|51.73|56.6|54.4|53.93|51.73|0
1708551600000|2024-02-21 21:40:00|53.82|51.62|53.17|50.97|55.1|52.9|52.44|50.24|0
1708551900000|2024-02-21 21:45:00|52.78|50.58|52.94|50.74|53.28|51.08|51.93|49.73|0
1708552200000|2024-02-21 21:50:00|52.77|50.57|52.77|50.57|53.74|51.54|52.15|49.95|0
1708552500000|2024-02-21 21:55:00|52.94|50.74|51.2|49|53.39|51.19|50.92|48.72|0
1708552800000|2024-02-21 22:00:00|51.18|48.98|50.59|48.39|51.28|49.08|50.59|48.39|0
1708553100000|2024-02-21 22:05:00|50.57|48.37|50.53|48.33|50.57|48.37|49.84|47.64|0
1708553400000|2024-02-21 22:10:00|50.63|48.43|51.39|49.19|51.45|49.25|50.58|48.38|0
1708553700000|2024-02-21 22:15:00|51.4|49.2|52.03|49.83|52.18|49.98|51.23|49.03|0
1708554000000|2024-02-21 22:20:00|52.02|49.82|51.6|49.4|52.18|49.98|51.55|49.35|0
1708554300000|2024-02-21 22:25:00|51.73|49.53|51.81|49.61|52|49.8|51.6|49.4|0
1708554600000|2024-02-21 22:30:00|51.7|49.5|50.9|48.7|51.72|49.52|50.58|48.38|0
1708554900000|2024-02-21 22:35:00|50.85|48.65|51.22|49.02|51.22|49.02|50.75|48.55|0
1708555200000|2024-02-21 22:40:00|51.15|48.95|50.73|48.53|51.2|49|50.46|48.26|0
1708555500000|2024-02-21 22:45:00|50.76|48.56|50.61|48.41|50.81|48.61|50.47|48.27|0
1708555800000|2024-02-21 22:50:00|50.55|48.35|50.93|48.73|51.09|48.89|50.45|48.25|0
1708556100000|2024-02-21 22:55:00|51.06|48.86|50.82|48.62|51.23|49.03|50.54|48.34|0
1708556400000|2024-02-21 23:00:00|50.15|47.95|51.52|49.32|51.86|49.66|50.04|47.84|0
1708556700000|2024-02-21 23:05:00|51.64|49.44|51.91|49.71|52.31|50.11|51.63|49.43|0
1708557000000|2024-02-21 23:10:00|51.85|49.65|51.4|49.2|52.08|49.88|51.07|48.87|0
1708557300000|2024-02-21 23:15:00|51.46|49.26|49.86|47.66|51.52|49.32|49.86|47.66|0
1708557600000|2024-02-21 23:20:00|49.92|47.72|49.85|47.65|50.4|48.2|49.85|47.65|0
1708557900000|2024-02-21 23:25:00|49.96|47.76|50.84|48.64|50.84|48.64|49.91|47.71|0
1708558200000|2024-02-21 23:30:00|50.73|48.53|51.83|49.63|51.83|49.63|50.67|48.47|0
1708558500000|2024-02-21 23:35:00|51.94|49.74|52.5|50.3|52.67|50.47|51.61|49.41|0
1708558800000|2024-02-21 23:40:00|52.28|50.08|51.04|48.84|52.28|50.08|50.71|48.51|0
1708559100000|2024-02-21 23:45:00|51.15|48.95|50.44|48.24|51.15|48.95|50.38|48.18|0
1708559400000|2024-02-21 23:50:00|50.49|48.29|50.59|48.39|50.93|48.73|50.49|48.29|0
1708559700000|2024-02-21 23:55:00|50.7|48.5|49.93|47.73|50.81|48.61|49.93|47.73|0
1708560000000|2024-02-22 00:00:00|49.88|47.68|48.95|46.75|50.21|48.01|48.47|46.27|0
1708560300000|2024-02-22 00:05:00|48.74|46.54|47.78|45.58|48.95|46.75|47.78|45.58|0
1708560600000|2024-02-22 00:10:00|47.88|45.68|47.98|45.78|48.52|46.32|47.56|45.36|0
1708560900000|2024-02-22 00:15:00|47.88|45.68|47.03|44.83|48.62|46.42|47.03|44.83|0
1708561200000|2024-02-22 00:20:00|47.14|44.94|47.13|44.93|47.35|45.15|46.92|44.72|0
1708561500000|2024-02-22 00:25:00|47.03|44.83|47.13|44.93|47.55|45.35|46.92|44.72|0
1708561800000|2024-02-22 00:30:00|47.23|45.03|47.44|45.24|47.75|45.55|47.13|44.93|0
1708562100000|2024-02-22 00:35:00|47.49|45.29|46.29|44.09|47.54|45.34|46.29|44.09|0
1708562400000|2024-02-22 00:40:00|46.39|44.19|46.03|43.83|46.6|44.4|46.03|43.83|0
1708562700000|2024-02-22 00:45:00|46.07|43.87|45.05|42.85|46.18|43.98|44.95|42.75|0
1708563000000|2024-02-22 00:50:00|45.15|42.95|44.84|42.64|45.15|42.95|44.04|41.84|0
1708563300000|2024-02-22 00:55:00|44.74|42.54|45.04|42.84|45.25|43.05|44.34|42.14|0
1708563600000|2024-02-22 01:00:00|44.94|42.74|45.34|43.14|45.44|43.24|44.63|42.43|0
1708563900000|2024-02-22 01:05:00|45.24|43.04|45.34|43.14|45.44|43.24|45.03|42.83|0
1708564200000|2024-02-22 01:10:00|45.23|43.03|44.82|42.62|45.49|43.29|44.72|42.52|0
1708564500000|2024-02-22 01:15:00|44.72|42.72|44.5|42.5|46.23|44.23|44.3|42.3|0
1708564800000|2024-02-22 01:20:00|44.6|42.6|45.1|43.1|45.1|43.1|44.39|42.39|0
1708565100000|2024-02-22 01:25:00|45|43|44.89|42.89|45.2|43.2|44.69|42.69|0
1708565400000|2024-02-22 01:30:00|44.79|42.79|44.18|42.18|44.79|42.79|44.08|42.08|0
1708565700000|2024-02-22 01:35:00|44.28|42.28|44.58|42.58|44.78|42.78|44.18|42.18|0
1708566000000|2024-02-22 01:40:00|44.68|42.68|45.18|43.18|45.29|43.29|44.43|42.43|0
1708566300000|2024-02-22 01:45:00|45.08|43.08|45.18|43.18|45.18|43.18|44.98|42.98|0
1708566600000|2024-02-22 01:50:00|45.23|43.23|45.69|43.69|45.89|43.89|45.23|43.23|0
1708566900000|2024-02-22 01:55:00|45.74|43.74|46.51|44.51|46.61|44.61|45.69|43.69|0
1708567200000|2024-02-22 02:00:00|46.41|44.41|46.51|44.51|46.61|44.61|46.2|44.2|0
1708567500000|2024-02-22 02:05:00|46.61|44.61|46.61|44.61|46.71|44.71|46.4|44.4|0
1708567800000|2024-02-22 02:10:00|46.6|44.6|47.02|45.02|47.44|45.44|46.6|44.6|0
1708568100000|2024-02-22 02:15:00|47.07|45.07|46.49|44.49|47.12|45.12|46.49|44.49|0
1708568400000|2024-02-22 02:20:00|46.55|44.55|46.7|44.7|46.91|44.91|46.49|44.49|0
1708568700000|2024-02-22 02:25:00|46.8|44.8|46.48|44.48|46.8|44.8|46.17|44.17|0
1708569000000|2024-02-22 02:30:00|46.54|44.54|46.12|44.12|46.54|44.54|46.12|44.12|0
1708569300000|2024-02-22 02:35:00|46.17|44.17|46.16|44.16|46.17|44.17|45.85|43.85|0
1708569600000|2024-02-22 02:40:00|46.06|44.06|46.06|44.06|46.27|44.27|45.7|43.7|0
1708569900000|2024-02-22 02:45:00|46.16|44.16|45.74|43.74|46.26|44.26|45.33|43.33|0
1708570200000|2024-02-22 02:50:00|45.64|43.64|45.53|43.53|45.64|43.64|45.43|43.43|0
1708570500000|2024-02-22 02:55:00|45.43|43.43|45.22|43.22|45.48|43.48|45.22|43.22|0
1708570800000|2024-02-22 03:00:00|45.12|43.12|45.11|43.11|45.42|43.42|44.91|42.91|0
1708571100000|2024-02-22 03:05:00|45.21|43.21|45.21|43.21|45.32|43.32|45.06|43.06|0
1708571400000|2024-02-22 03:10:00|45.11|43.11|44.9|42.9|45.16|43.16|44.9|42.9|0
1708571700000|2024-02-22 03:15:00|45|43|45.3|43.3|45.3|43.3|44.8|42.8|0
1708572000000|2024-02-22 03:20:00|45.26|43.26|45.4|43.4|45.51|43.51|45.2|43.2|0
1708572300000|2024-02-22 03:25:00|45.46|43.46|45.6|43.6|45.81|43.81|45.4|43.4|0
1708572600000|2024-02-22 03:30:00|45.71|43.71|45.7|43.7|45.81|43.81|45.4|43.4|0
1708572900000|2024-02-22 03:35:00|45.8|43.8|45.8|43.8|45.8|43.8|45.6|43.6|0
1708573200000|2024-02-22 03:40:00|45.7|43.7|45.59|43.59|45.8|43.8|45.59|43.59|0
1708573500000|2024-02-22 03:45:00|45.49|43.49|45.69|43.69|45.69|43.69|45.38|43.38|0
1708573800000|2024-02-22 03:50:00|45.64|43.64|45.58|43.58|45.79|43.79|45.38|43.38|0
1708574100000|2024-02-22 03:55:00|45.63|43.63|45.58|43.58|45.78|43.78|45.58|43.58|0
1708574400000|2024-02-22 04:00:00|45.57|43.57|45.47|43.47|45.78|43.78|45.37|43.37|0
1708574700000|2024-02-22 04:05:00|45.52|43.52|45.57|43.57|45.78|43.78|45.47|43.47|0
1708575000000|2024-02-22 04:10:00|45.46|43.46|45.26|43.26|45.46|43.46|45.26|43.26|0
1708575300000|2024-02-22 04:15:00|45.25|43.25|45.15|43.15|45.25|43.25|44.95|42.95|0
1708575600000|2024-02-22 04:20:00|45.25|43.25|45.3|43.3|45.66|43.66|45.25|43.25|0
1708575900000|2024-02-22 04:25:00|45.35|43.35|45.14|43.14|45.45|43.45|45.04|43.04|0
1708576200000|2024-02-22 04:30:00|45.24|43.24|45.24|43.24|45.34|43.34|45.14|43.14|0
1708576500000|2024-02-22 04:35:00|45.14|43.14|44.93|42.93|45.24|43.24|44.73|42.73|0
1708576800000|2024-02-22 04:40:00|44.83|42.83|44.62|42.62|44.93|42.93|44.62|42.62|0
1708577100000|2024-02-22 04:45:00|44.72|42.72|44.72|42.72|44.77|42.77|44.61|42.61|0
1708577400000|2024-02-22 04:50:00|44.61|42.61|44.61|42.61|44.72|42.72|44.61|42.61|0
1708578000000|2024-02-22 05:00:00|44.66|42.66|44.7|42.7|44.91|42.91|44.6|42.6|0
1708578300000|2024-02-22 05:05:00|44.6|42.6|44.8|42.8|44.8|42.8|44.6|42.6|0
1708578600000|2024-02-22 05:10:00|44.9|42.9|44.69|42.69|45.1|43.1|44.69|42.69|0
1708578900000|2024-02-22 05:15:00|44.79|42.79|44.59|42.59|44.79|42.79|44.59|42.59|0
1708579200000|2024-02-22 05:20:00|44.64|42.64|44.68|42.68|44.69|42.69|44.58|42.58|0
1708579500000|2024-02-22 05:25:00|44.64|42.64|44.28|42.28|44.68|42.68|44.18|42.18|0
1708579800000|2024-02-22 05:30:00|44.33|42.33|44.57|42.57|44.88|42.88|44.28|42.28|0
1708580100000|2024-02-22 05:35:00|44.63|42.63|44.07|42.07|44.63|42.63|43.97|41.97|0
1708580400000|2024-02-22 05:40:00|44.12|42.12|43.96|41.96|44.17|42.17|43.86|41.86|0
1708580700000|2024-02-22 05:45:00|44.06|42.06|43.96|41.96|44.06|42.06|43.26|41.26|0
1708581000000|2024-02-22 05:50:00|44.06|42.06|44.46|42.46|44.56|42.56|44.06|42.06|0
1708581300000|2024-02-22 05:55:00|44.56|42.56|44.55|42.55|45.27|43.27|44.55|42.55|0
1708581600000|2024-02-22 06:00:00|44.65|42.65|44.55|42.55|44.85|42.85|44.45|42.45|0
1708581900000|2024-02-22 06:05:00|44.65|42.65|44.54|42.54|44.75|42.75|44.44|42.44|0
1708582200000|2024-02-22 06:10:00|44.64|42.64|44.34|42.34|44.64|42.64|44.34|42.34|0
1708582500000|2024-02-22 06:15:00|44.44|42.44|44.13|42.13|44.44|42.44|44.13|42.13|0
1708582800000|2024-02-22 06:20:00|44.23|42.23|44.23|42.23|44.33|42.33|44.13|42.13|0
1708583100000|2024-02-22 06:25:00|44.13|42.13|43.82|41.82|44.13|42.13|43.82|41.82|0
1708583400000|2024-02-22 06:30:00|43.87|41.87|43.32|41.32|43.92|41.92|43.22|41.22|0
1708583700000|2024-02-22 06:35:00|43.42|41.42|42.72|40.72|43.62|41.62|42.72|40.72|0
1708584000000|2024-02-22 06:40:00|42.82|40.82|42.13|40.13|42.91|40.91|42.13|40.13|0
1708584300000|2024-02-22 06:45:00|42.23|40.23|42.56|40.56|42.76|40.76|42.23|40.23|0
1708584600000|2024-02-22 06:50:00|42.47|40.47|42.07|40.07|42.47|40.47|41.78|39.78|0
1708584900000|2024-02-22 06:55:00|41.88|39.88|41.78|39.78|42.07|40.07|41.78|39.78|0
1708585200000|2024-02-22 07:00:00|42.07|40.07|42.26|40.26|42.36|40.36|41.97|39.97|0
1708585500000|2024-02-22 07:05:00|42.35|40.35|42.25|40.25|42.45|40.45|42.06|40.06|0
1708585800000|2024-02-22 07:10:00|42.16|40.16|42.44|40.44|42.64|40.64|42.06|40.06|0
1708586100000|2024-02-22 07:15:00|42.35|40.35|42.54|40.54|42.64|40.64|42.05|40.05|0
1708586400000|2024-02-22 07:20:00|42.63|40.63|42.34|40.34|42.63|40.63|42.24|40.24|0
1708586700000|2024-02-22 07:25:00|42.43|40.43|42.14|40.14|42.43|40.43|42.04|40.04|0
1708587000000|2024-02-22 07:30:00|42.04|40.04|42.23|40.23|42.38|40.38|41.94|39.94|0
1708587300000|2024-02-22 07:35:00|42.28|40.28|41.94|39.94|42.42|40.42|41.94|39.94|0
1708587600000|2024-02-22 07:40:00|42.03|40.03|41.93|39.93|42.03|40.03|41.74|39.74|0
1708587900000|2024-02-22 07:45:00|42.03|40.03|40.97|38.97|42.03|40.03|40.97|38.97|0
1708588200000|2024-02-22 07:50:00|40.92|38.92|40.77|38.77|41.11|39.11|40.68|38.68|0
1708588500000|2024-02-22 07:55:00|40.87|38.87|40.77|38.77|40.87|38.87|40.49|38.49|0
1708588800000|2024-02-22 08:00:00|40.58|38.58|39.45|37.45|40.67|38.67|39.36|37.36|0
1708589100000|2024-02-22 08:05:00|39.5|37.5|37.45|35.45|39.64|37.64|37.36|35.36|0
1708589400000|2024-02-22 08:10:00|37.36|35.36|37.09|35.09|37.63|35.63|36.87|34.87|0
1708589700000|2024-02-22 08:15:00|37.18|35.18|35.86|33.86|37.44|35.44|35.78|33.78|0
1708590000000|2024-02-22 08:20:00|35.77|33.77|37.82|35.82|37.82|35.82|35.77|33.77|0
1708590300000|2024-02-22 08:25:00|37.9|35.9|37.17|35.17|37.99|35.99|36.44|34.44|0
1708590600000|2024-02-22 08:30:00|37.38|35.38|37.91|35.91|37.99|35.99|36.95|34.95|0
1708590900000|2024-02-22 08:35:00|37.99|35.99|38.08|36.08|38.26|36.26|37.82|35.82|0
1708591200000|2024-02-22 08:40:00|38.17|36.17|38.25|36.25|38.7|36.7|38.07|36.07|0
1708591500000|2024-02-22 08:45:00|38.34|36.34|38.34|36.34|38.42|36.42|37.94|35.94|0
1708591800000|2024-02-22 08:50:00|38.25|36.25|38.15|36.15|38.29|36.29|37.71|35.71|0
1708592100000|2024-02-22 08:55:00|38.24|36.24|38.24|36.24|38.33|36.33|37.97|35.97|0
1708592400000|2024-02-22 09:00:00|38.33|36.33|38.68|36.68|40.09|38.09|38.33|36.33|0
1708592700000|2024-02-22 09:05:00|38.64|36.64|38.32|36.32|38.77|36.77|37.97|35.97|0
1708593000000|2024-02-22 09:10:00|38.41|36.41|38.67|36.67|38.67|36.67|37.96|35.96|0
1708593300000|2024-02-22 09:15:00|38.58|36.58|39.85|37.85|39.94|37.94|38.58|36.58|0
1708593600000|2024-02-22 09:20:00|39.89|37.89|40.67|38.67|40.95|38.95|39.3|37.3|0
1708593900000|2024-02-22 09:25:00|40.77|38.77|40.3|38.3|40.86|38.86|40.11|38.11|0
1708594200000|2024-02-22 09:30:00|40.02|38.02|39.38|37.38|40.2|38.2|39.38|37.38|0
1708594500000|2024-02-22 09:35:00|39.47|37.47|38.65|36.65|39.74|37.74|38.65|36.65|0
1708594800000|2024-02-22 09:40:00|38.74|36.74|39.09|37.09|39.19|37.19|38.56|36.56|0
1708595100000|2024-02-22 09:45:00|39.18|37.18|38.91|36.91|39.27|37.27|38.73|36.73|0
1708595400000|2024-02-22 09:50:00|39|37|38.91|36.91|39.09|37.09|38.46|36.46|0
1708595700000|2024-02-22 09:55:00|38.9|36.9|38.9|36.9|39.09|37.09|38.45|36.45|0
1708596000000|2024-02-22 10:00:00|38.81|36.81|38.99|36.99|39.17|37.17|38.54|36.54|0
1708596300000|2024-02-22 10:05:00|38.9|36.9|38.19|36.19|38.9|36.9|37.96|35.96|0
1708596600000|2024-02-22 10:10:00|38.14|36.14|38.14|36.14|38.32|36.32|38.05|36.05|0
1708596900000|2024-02-22 10:15:00|38.05|36.05|38.58|36.58|38.67|36.67|38.01|36.01|0
1708597200000|2024-02-22 10:20:00|38.54|36.54|38.94|36.94|38.94|36.94|38.49|36.49|0
1708597500000|2024-02-22 10:25:00|38.85|36.85|38.57|36.57|39.03|37.03|38.48|36.48|0
1708597800000|2024-02-22 10:30:00|38.48|36.48|37.85|35.85|38.48|36.48|37.85|35.85|0
1708598100000|2024-02-22 10:35:00|37.94|35.94|37.67|35.67|38.39|36.39|37.49|35.49|0
1708598400000|2024-02-22 10:40:00|37.76|35.76|37.05|35.05|37.76|35.76|37.05|35.05|0
1708598700000|2024-02-22 10:45:00|37.01|35.01|37.13|35.13|37.58|35.58|36.92|34.92|0
1708599000000|2024-02-22 10:50:00|37.09|35.09|36.78|34.78|37.31|35.31|36.78|34.78|0
1708599300000|2024-02-22 10:55:00|36.87|34.87|36.69|34.69|37.04|35.04|36.69|34.69|0
1708599600000|2024-02-22 11:00:00|36.86|34.86|37.12|35.12|37.39|35.39|36.78|34.78|0
1708599900000|2024-02-22 11:05:00|37.03|35.03|37.2|35.2|37.21|35.21|36.86|34.86|0
1708600200000|2024-02-22 11:10:00|37.12|35.12|36.5|34.5|37.29|35.29|36.33|34.33|0
1708600500000|2024-02-22 11:15:00|36.33|34.33|34.22|32.22|36.33|34.33|34.22|32.22|0
1708600800000|2024-02-22 11:20:00|34.14|32.14|33.52|31.52|34.92|32.92|33.12|31.12|0
1708601100000|2024-02-22 11:25:00|33.6|31.6|34.5|32.5|34.67|32.67|33.52|31.52|0
1708601400000|2024-02-22 11:30:00|34.42|32.42|34.5|32.5|34.75|32.75|34.42|32.42|0
1708601700000|2024-02-22 11:35:00|34.58|32.58|34.41|32.41|34.58|32.58|34.08|32.08|0
1708602000000|2024-02-22 11:40:00|34.33|32.33|34.16|32.16|34.74|32.74|33.92|31.92|0
1708602300000|2024-02-22 11:45:00|34.08|32.08|34.24|32.24|34.32|32.32|33.83|31.83|0
1708602600000|2024-02-22 11:50:00|34.16|32.16|34.65|32.65|34.81|32.81|33.75|31.75|0
1708602900000|2024-02-22 11:55:00|34.56|32.56|35.14|33.14|35.15|33.15|34.56|32.56|0
1708603200000|2024-02-22 12:00:00|35.31|33.31|35.82|33.82|35.91|33.91|35.06|33.06|0
1708603500000|2024-02-22 12:05:00|35.65|33.65|35.64|33.64|35.99|33.99|35.39|33.39|0
1708603800000|2024-02-22 12:10:00|35.56|33.56|35.72|33.72|35.81|33.81|35.47|33.47|0
1708604100000|2024-02-22 12:15:00|35.81|33.81|36.15|34.15|36.32|34.32|35.81|33.81|0
1708604400000|2024-02-22 12:20:00|35.98|33.98|35.63|33.63|36.23|34.23|35.63|33.63|0
1708604700000|2024-02-22 12:25:00|35.59|33.59|35.54|33.54|35.8|33.8|35.37|33.37|0
1708605000000|2024-02-22 12:30:00|35.63|33.63|35.37|33.37|36.05|34.05|35.37|33.37|0
1708605300000|2024-02-22 12:35:00|35.45|33.45|35.45|33.45|35.87|33.87|35.28|33.28|0
1708605600000|2024-02-22 12:40:00|35.53|33.53|35.95|33.95|36.04|34.04|35.53|33.53|0
1708605900000|2024-02-22 12:45:00|36.04|34.04|35.69|33.69|36.12|34.12|35.69|33.69|0
1708606200000|2024-02-22 12:50:00|35.61|33.61|35.69|33.69|35.78|33.78|35.52|33.52|0
1708606500000|2024-02-22 12:55:00|35.77|33.77|36.03|34.03|36.03|34.03|35.56|33.56|0
1708606800000|2024-02-22 13:00:00|36.2|34.2|36.63|34.63|36.71|34.71|35.94|33.94|0
1708607100000|2024-02-22 13:05:00|36.54|34.54|36.19|34.19|36.54|34.54|35.98|33.98|0
1708607400000|2024-02-22 13:10:00|36.1|34.1|35.42|33.42|36.36|34.36|35.38|33.38|0
1708607700000|2024-02-22 13:15:00|35.33|33.33|34.91|32.91|35.5|33.5|34.45|32.45|0
1708608000000|2024-02-22 13:20:00|34.99|32.99|35.07|33.07|35.2|33.2|34.65|32.65|0
1708608300000|2024-02-22 13:25:00|34.9|32.9|35.36|33.36|35.49|33.49|34.9|32.9|0
1708608600000|2024-02-22 13:30:00|36.34|34.34|34.9|32.9|36.34|34.34|34.56|32.56|0
1708608900000|2024-02-22 13:35:00|34.98|32.98|34.56|32.56|34.98|32.98|33.98|31.98|0
1708609200000|2024-02-22 13:40:00|34.47|32.47|34.76|32.76|35.17|33.17|34.47|32.47|0
1708609500000|2024-02-22 13:45:00|34.67|32.67|34.5|32.5|34.92|32.92|34.3|32.3|0
1708609800000|2024-02-22 13:50:00|34.42|32.42|34.42|32.42|34.5|32.5|34.01|32.01|0
1708610100000|2024-02-22 13:55:00|34.33|32.33|34.41|32.41|35.16|33.16|33.92|31.92|0
1708610400000|2024-02-22 14:00:00|34.25|32.25|34.57|32.57|34.74|32.74|34.08|32.08|0
1708610700000|2024-02-22 14:05:00|34.74|32.74|35.15|33.15|35.23|33.23|34.49|32.49|0
1708611000000|2024-02-22 14:10:00|35.07|33.07|35.44|33.44|35.91|33.91|34.9|32.9|0
1708611300000|2024-02-22 14:15:00|35.48|33.48|35.9|33.9|35.99|33.99|35.14|33.14|0
1708611600000|2024-02-22 14:20:00|35.82|33.82|35.9|33.9|35.98|33.98|35.47|33.47|0
1708611900000|2024-02-22 14:25:00|35.98|33.98|35.22|33.22|36.06|34.06|35.13|33.13|0
1708612200000|2024-02-22 14:30:00|35.05|33.05|38.15|36.15|38.24|36.24|34.8|32.8|0
1708612500000|2024-02-22 14:35:00|38.24|36.24|36.27|34.27|38.51|36.51|36.19|34.19|0
1708612800000|2024-02-22 14:40:00|36.19|34.19|35.86|33.86|36.27|34.27|35.42|33.42|0
1708613100000|2024-02-22 14:45:00|34.68|32.68|32.64|30.64|34.8|32.8|32.05|30.05|0
1708613400000|2024-02-22 14:50:00|32.71|30.71|33.98|31.98|34.15|32.15|31.25|29.25|0
1708613700000|2024-02-22 14:55:00|34.07|32.07|32.71|30.71|34.07|32.07|32.16|30.16|0
1708614000000|2024-02-22 15:00:00|32.63|30.63|33.1|31.1|33.57|31.57|31.7|29.7|0
1708614300000|2024-02-22 15:05:00|33.02|31.02|33.09|31.09|33.49|31.49|32.15|30.15|0
1708614600000|2024-02-22 15:10:00|33.01|31.01|32.18|30.18|33.81|31.81|31.02|29.02|0
1708614900000|2024-02-22 15:15:00|32.1|30.1|32.26|30.26|32.42|30.42|30.79|28.79|0
1708615200000|2024-02-22 15:20:00|32.1|30.1|30.74|28.74|32.57|30.57|30.74|28.74|0
1708615500000|2024-02-22 15:25:00|30.66|28.66|29.83|27.83|31.59|29.59|29.68|27.68|0
1708615800000|2024-02-22 15:30:00|29.75|27.75|29.95|27.95|30.65|28.65|29.6|27.6|0
1708616100000|2024-02-22 15:35:00|29.88|27.88|31.3|29.3|31.3|29.3|29.66|27.66|0
1708616400000|2024-02-22 15:40:00|31.23|29.23|32|30|32|30|30.77|28.77|0
1708616700000|2024-02-22 15:45:00|31.84|29.84|32.37|30.37|33.1|31.1|31.58|29.58|0
1708617000000|2024-02-22 15:50:00|32.29|30.29|31.97|29.97|32.37|30.37|31.5|29.5|0
1708617300000|2024-02-22 15:55:00|31.89|29.89|31.89|29.89|32.05|30.05|31.42|29.42|0
1708617600000|2024-02-22 16:00:00|31.65|29.65|31.96|29.96|32.44|30.44|31.65|29.65|0
1708617900000|2024-02-22 16:05:00|31.88|29.88|31.57|29.57|32.2|30.2|30.72|28.72|0
1708618200000|2024-02-22 16:10:00|31.49|29.49|30.03|28.03|31.49|29.49|29.88|27.88|0
1708618500000|2024-02-22 16:15:00|30.18|28.18|29.43|27.43|30.18|28.18|28.99|26.99|0
1708618800000|2024-02-22 16:20:00|29.36|27.36|29.63|27.63|30.19|28.19|29.36|27.36|0
1708619100000|2024-02-22 16:25:00|29.55|27.55|30.15|28.15|30.15|28.15|29.26|27.26|0
1708619400000|2024-02-22 16:30:00|30.07|28.07|28.96|26.96|30.07|28.07|28.81|26.81|0
1708619700000|2024-02-22 16:35:00|28.89|26.89|29.81|27.81|30.26|28.26|28.67|26.67|0
1708620000000|2024-02-22 16:40:00|29.88|27.88|29.44|27.44|29.96|27.96|29.29|27.29|0
1708620300000|2024-02-22 16:45:00|29.36|27.36|31.04|29.04|31.62|29.62|29.36|27.36|0
1708620600000|2024-02-22 16:50:00|31|29|30.21|28.21|31.38|29.38|29.91|27.91|0
1708620900000|2024-02-22 16:55:00|30.06|28.06|30.28|28.28|30.51|28.51|29.94|27.94|0
1708621200000|2024-02-22 17:00:00|30.58|28.58|29.53|27.53|31.27|29.27|29.45|27.45|0
1708621500000|2024-02-22 17:05:00|29.68|27.68|29.15|27.15|29.68|27.68|29.08|27.08|0
1708621800000|2024-02-22 17:10:00|29.12|27.12|29.59|27.59|29.67|27.67|29.08|27.08|0
1708622100000|2024-02-22 17:15:00|29.67|27.67|29.26|27.26|30.34|28.34|29.26|27.26|0
1708622400000|2024-02-22 17:20:00|29.33|27.33|28.53|26.53|29.44|27.44|28.46|26.46|0
1708622700000|2024-02-22 17:25:00|28.6|26.6|29.16|27.16|29.68|27.68|28.53|26.53|0
1708623000000|2024-02-22 17:30:00|29.02|27.02|28.87|26.87|29.16|27.16|28.66|26.66|0
1708623300000|2024-02-22 17:35:00|28.8|26.8|29.23|27.23|29.37|27.37|28.8|26.8|0
1708623600000|2024-02-22 17:40:00|29.3|27.3|29.44|27.44|30.11|28.11|29.3|27.3|0
1708623900000|2024-02-22 17:45:00|29.37|27.37|29.08|27.08|29.59|27.59|28.86|26.86|0
1708624200000|2024-02-22 17:50:00|29|27|28.21|26.21|29|27|28.14|26.14|0
1708624500000|2024-02-22 17:55:00|28.14|26.14|27.65|25.65|28.36|26.36|27.58|25.58|0
1708624800000|2024-02-22 18:00:00|27.79|25.79|28|26|28.71|26.71|27.65|25.65|0
1708625100000|2024-02-22 18:05:00|27.97|25.97|27.79|25.79|28.28|26.28|27.65|25.65|0
1708625400000|2024-02-22 18:10:00|27.72|25.72|28.91|26.91|28.98|26.98|27.72|25.72|0
1708625700000|2024-02-22 18:15:00|28.84|26.84|28.13|26.13|28.91|26.91|27.92|25.92|0
1708626000000|2024-02-22 18:20:00|28.06|26.06|27.71|25.71|28.2|26.2|27.71|25.71|0
1708626300000|2024-02-22 18:25:00|27.78|25.78|27.23|25.23|27.84|25.84|26.88|24.88|0
1708626600000|2024-02-22 18:30:00|27.16|25.16|26.82|24.82|27.36|25.36|26.55|24.55|0
1708626900000|2024-02-22 18:35:00|26.75|24.75|26.89|24.89|27.3|25.3|26.68|24.68|0
1708627200000|2024-02-22 18:40:00|26.82|24.82|26.75|24.75|27.02|25.02|26.49|24.49|0
1708627500000|2024-02-22 18:45:00|26.69|24.69|26.89|24.89|26.96|24.96|26.48|24.48|0
1708627800000|2024-02-22 18:50:00|26.96|24.96|26.96|24.96|27.63|25.63|26.96|24.96|0
1708628100000|2024-02-22 18:55:00|27.02|25.02|26.05|24.05|27.09|25.09|26.05|24.05|0
1708628400000|2024-02-22 19:00:00|26.11|24.11|26|24|26.24|24.24|25.19|23.25|0
1708628700000|2024-02-22 19:05:00|25.9|23.91|26.2|24.2|26.26|24.26|25.8|23.82|0
1708629000000|2024-02-22 19:10:00|26.13|24.13|25.2|23.26|26.26|24.26|25|23.08|0
1708629300000|2024-02-22 19:15:00|25.13|23.2|25.53|23.57|25.6|23.63|25.07|23.14|0
1708629600000|2024-02-22 19:20:00|25.46|23.5|25.38|23.43|25.51|23.55|24.36|22.48|0
1708629900000|2024-02-22 19:25:00|25.31|23.37|25.12|23.18|25.57|23.6|24.93|23.01|0
1708630200000|2024-02-22 19:30:00|25.05|23.12|26.86|24.86|27.06|25.06|24.99|23.06|0
1708630500000|2024-02-22 19:35:00|26.79|24.79|26.12|24.12|26.79|24.79|25.53|23.57|0
1708630800000|2024-02-22 19:40:00|26.06|24.06|26.12|24.12|26.9|24.9|25.92|23.93|0
1708631100000|2024-02-22 19:45:00|26.06|24.06|26.83|24.83|26.96|24.96|25.99|23.99|0
1708631400000|2024-02-22 19:50:00|26.87|24.87|26.63|24.63|27.36|25.36|26.63|24.63|0
1708631700000|2024-02-22 19:55:00|26.76|24.76|27.62|25.62|28.37|26.37|26.5|24.5|0
1708632000000|2024-02-22 20:00:00|27.89|25.89|26.56|24.56|27.89|25.89|26.56|24.56|0
1708632300000|2024-02-22 20:05:00|26.62|24.62|26.61|24.61|27.21|25.21|26.17|24.17|0
1708632600000|2024-02-22 20:10:00|26.54|24.54|26.21|24.21|26.87|24.87|25.88|23.89|0
1708632900000|2024-02-22 20:15:00|26.14|24.14|25.68|23.7|26.34|24.34|25.68|23.7|0
1708633200000|2024-02-22 20:20:00|25.61|23.64|25.41|23.45|25.88|23.89|25.15|23.21|0
1708633500000|2024-02-22 20:25:00|25.47|23.51|25.87|23.88|25.94|23.94|25.08|23.15|0
1708633800000|2024-02-22 20:30:00|25.74|23.76|26.26|24.26|26.85|24.85|25.74|23.76|0
1708634100000|2024-02-22 20:35:00|26.39|24.39|25|23.08|26.52|24.52|24.94|23.02|0
1708634400000|2024-02-22 20:40:00|24.94|23.02|25.79|23.81|25.79|23.81|24.36|22.48|0
1708634700000|2024-02-22 20:45:00|25.86|23.87|25.57|23.6|26.05|24.05|25.47|23.51|0
1708635000000|2024-02-22 20:50:00|25.77|23.79|25.23|23.29|25.97|23.97|24.84|22.93|0
1708635300000|2024-02-22 20:55:00|25.17|23.23|25.83|23.84|26.09|24.09|23.94|22.1|0
1708635600000|2024-02-22 21:00:00|26.03|24.03|26.42|24.42|26.62|24.62|26.03|24.03|0
1708635900000|2024-02-22 21:05:00|26.48|24.48|26.35|24.35|26.55|24.55|26.22|24.22|0
1708636200000|2024-02-22 21:10:00|26.41|24.41|26.81|24.81|27.01|25.01|26.35|24.35|0
1708636500000|2024-02-22 21:15:00|26.74|24.68|27.04|24.96|27.18|25.09|26.56|24.52|0
1708636800000|2024-02-22 21:20:00|27.08|25|27.25|25.15|27.25|25.15|26.9|24.83|0
1708637100000|2024-02-22 21:25:00|27.18|25.09|27.07|24.99|27.25|25.15|26.97|24.89|0
1708637400000|2024-02-22 21:30:00|27.1|25.02|27.1|25.02|27.45|25.34|27.1|25.02|0
1708637700000|2024-02-22 21:35:00|27.17|25.08|27.03|24.95|27.17|25.08|26.96|24.88|0
1708638000000|2024-02-22 21:40:00|26.96|24.88|27.09|25.01|27.23|25.14|26.88|24.82|0
1708638300000|2024-02-22 21:45:00|27.23|25.14|27.02|24.94|27.23|25.14|27.02|24.94|0
1708638600000|2024-02-22 21:50:00|26.95|24.87|26.74|24.68|26.95|24.87|26.74|24.68|0
1708638900000|2024-02-22 21:55:00|26.73|24.71|27.1|25.02|27.22|25.13|26.73|24.68|0
1708639200000|2024-02-22 22:00:00|27.06|24.98|26.94|24.86|27.06|24.98|26.84|24.78|0
1708639500000|2024-02-22 22:05:00|26.93|24.71|26.86|24.8|26.93|24.83|26.77|24.71|0
1708639800000|2024-02-22 22:10:00|26.93|24.79|26.92|24.85|26.94|24.87|26.84|24.77|0
1708640100000|2024-02-22 22:15:00|26.89|24.82|26.71|24.65|26.89|24.82|26.69|24.64|0
1708640400000|2024-02-22 22:20:00|26.78|24.72|26.78|24.72|26.79|24.73|26.77|24.71|0
1708640700000|2024-02-22 22:25:00|26.81|24.74|26.77|24.71|26.81|24.75|26.77|24.71|0
1708641000000|2024-02-22 22:30:00|26.78|24.72|26.78|24.72|26.79|24.73|26.78|24.72|0
1708641300000|2024-02-22 22:35:00|26.75|24.69|26.91|24.84|26.91|24.84|26.75|24.69|0
1708641600000|2024-02-22 22:40:00|26.9|24.83|27.03|24.95|27.07|24.99|26.9|24.83|0
1708641900000|2024-02-22 22:45:00|26.97|24.9|26.88|24.81|26.99|24.92|26.88|24.81|0
1708642200000|2024-02-22 22:50:00|26.85|24.78|26.9|24.83|26.92|24.85|26.82|24.75|0
1708642500000|2024-02-22 22:55:00|26.82|24.76|26.83|24.76|26.9|24.83|26.82|24.76|0
1708642800000|2024-02-22 23:00:00|26.79|24.72|26.2|24.18|26.79|24.72|25.93|23.93|0
1708643100000|2024-02-22 23:05:00|26.23|24.21|26.53|24.49|26.74|24.68|26.23|24.21|0
1708643400000|2024-02-22 23:10:00|26.47|24.43|26.32|24.3|26.47|24.43|26.26|24.24|0
1708643700000|2024-02-22 23:15:00|26.26|24.24|26.25|24.23|26.32|24.3|26.18|24.17|0
1708644000000|2024-02-22 23:20:00|26.18|24.17|25.91|23.91|26.18|24.17|25.64|23.67|0
1708644300000|2024-02-22 23:25:00|25.84|23.85|25.7|23.72|25.84|23.85|25.63|23.66|0
1708644600000|2024-02-22 23:30:00|25.67|23.69|25.5|23.54|25.77|23.79|25.43|23.47|0
1708644900000|2024-02-22 23:35:00|25.43|23.47|25.16|23.23|25.56|23.6|25.09|23.16|0
1708645200000|2024-02-22 23:40:00|25.23|23.29|25.36|23.4|25.36|23.41|25.09|23.16|0
1708645500000|2024-02-22 23:45:00|25.29|23.34|25.22|23.28|25.35|23.4|25.15|23.22|0
1708645800000|2024-02-22 23:50:00|25.28|23.34|25.41|23.46|25.41|23.46|25.15|23.21|0
1708646100000|2024-02-22 23:55:00|25.35|23.4|25.48|23.52|25.48|23.52|25.35|23.4|0
1708646400000|2024-02-23 00:00:00|25.51|23.55|25.94|23.95|26.08|24.07|25.41|23.45|0
1708646700000|2024-02-23 00:05:00|26.01|24.01|26.21|24.19|26.35|24.32|25.94|23.94|0
1708647000000|2024-02-23 00:10:00|26.14|24.13|26.2|24.19|26.2|24.19|26|24|0
1708647300000|2024-02-23 00:15:00|26.14|24.13|26.06|24.06|26.2|24.19|26|24|0
1708647600000|2024-02-23 00:20:00|26.13|24.12|26.33|24.31|26.33|24.31|25.99|23.99|0
1708647900000|2024-02-23 00:25:00|26.3|24.28|26.12|24.11|26.3|24.28|26.06|24.05|0
1708648200000|2024-02-23 00:30:00|26.06|24.05|26.12|24.11|26.12|24.11|25.98|23.99|0
1708648500000|2024-02-23 00:35:00|26.26|24.24|26.66|24.61|27.19|25.1|26.26|24.24|0
1708648800000|2024-02-23 00:40:00|26.73|24.68|26.38|24.35|26.8|24.74|26.18|24.17|0
1708649100000|2024-02-23 00:45:00|26.45|24.42|26.66|24.6|26.66|24.6|26.31|24.29|0
1708649400000|2024-02-23 00:50:00|26.59|24.54|26.24|24.22|26.72|24.67|26.24|24.22|0
1708649700000|2024-02-23 00:55:00|26.31|24.28|26.23|24.22|26.31|24.28|26.1|24.09|0
1708650000000|2024-02-23 01:00:00|26.3|24.28|26.09|24.09|26.44|24.4|26.03|24.02|0
1708650300000|2024-02-23 01:05:00|26.16|24.15|25.82|23.83|26.3|24.27|25.82|23.83|0
1708650600000|2024-02-23 01:10:00|25.89|23.9|26.09|24.08|26.15|24.14|25.89|23.89|0
1708650900000|2024-02-23 01:15:00|26.08|24.15|25.88|23.89|26.15|24.15|25.88|23.89|0
1708651200000|2024-02-23 01:20:00|25.91|23.92|25.47|23.51|25.91|23.92|25.47|23.51|0
1708651500000|2024-02-23 01:25:00|25.54|23.57|25.6|23.63|25.67|23.7|25.4|23.45|0
1708651800000|2024-02-23 01:30:00|25.57|23.6|25.13|23.2|25.57|23.6|25|23.08|0
1708652100000|2024-02-23 01:35:00|25.03|23.11|25.13|23.19|25.26|23.32|24.67|22.77|0
1708652400000|2024-02-23 01:40:00|25.19|23.25|24.73|22.83|25.26|23.31|24.66|22.77|0
1708652700000|2024-02-23 01:45:00|24.66|22.77|24.99|23.06|24.99|23.07|24.66|22.77|0
1708653000000|2024-02-23 01:50:00|25.05|23.12|25.11|23.18|25.25|23.31|24.98|23.06|0
1708653300000|2024-02-23 01:55:00|25.05|23.12|25.18|23.24|25.24|23.3|25.05|23.12|0
1708653600000|2024-02-23 02:00:00|25.14|23.21|24.97|23.05|25.18|23.24|24.97|23.05|0
1708653900000|2024-02-23 02:05:00|25.01|23.08|24.68|22.78|25.04|23.11|24.64|22.75|0
1708654200000|2024-02-23 02:10:00|24.64|22.75|24.83|22.92|24.83|22.92|24.64|22.74|0
1708654500000|2024-02-23 02:15:00|24.9|22.98|25.31|23.36|25.92|23.93|24.77|22.86|0
1708654800000|2024-02-23 02:20:00|25.24|23.3|24.91|22.99|25.31|23.36|24.84|22.93|0
1708655100000|2024-02-23 02:25:00|24.88|22.96|25.04|23.11|25.1|23.17|24.88|22.96|0
1708655400000|2024-02-23 02:30:00|25.03|23.17|25.16|23.23|25.23|23.29|25.03|23.11|0
1708655700000|2024-02-23 02:35:00|25.23|23.29|25.03|23.1|25.23|23.29|25.03|23.1|0
1708656000000|2024-02-23 02:40:00|25.09|23.16|24.96|23.04|25.09|23.16|24.89|22.98|0
1708656300000|2024-02-23 02:45:00|24.99|23.07|25.08|23.15|25.15|23.22|24.99|23.07|0
1708656600000|2024-02-23 02:50:00|25.15|23.22|25.21|23.27|25.21|23.28|25.08|23.15|0
1708656900000|2024-02-23 02:55:00|25.25|23.3|25.27|23.33|25.34|23.39|25.14|23.21|0
1708657200000|2024-02-23 03:00:00|25.31|23.36|25.2|23.26|25.34|23.39|25.2|23.26|0
1708657500000|2024-02-23 03:05:00|25.17|23.24|25.46|23.5|25.46|23.51|25.11|23.17|0
1708657800000|2024-02-23 03:10:00|25.43|23.48|25.26|23.32|25.46|23.5|25.26|23.32|0
1708658100000|2024-02-23 03:15:00|25.19|23.26|25.26|23.31|25.26|23.32|25.13|23.19|0
1708658400000|2024-02-23 03:20:00|25.22|23.28|25.25|23.31|25.26|23.31|25.12|23.19|0
1708658700000|2024-02-23 03:25:00|25.22|23.28|25.25|23.31|25.25|23.31|25.12|23.18|0
1708659000000|2024-02-23 03:30:00|25.18|23.24|25.18|23.24|25.28|23.34|25.15|23.21|0
1708659300000|2024-02-23 03:35:00|25.11|23.18|25.04|23.12|25.18|23.24|24.98|23.06|0
1708659600000|2024-02-23 03:40:00|25.08|23.15|24.97|23.05|25.17|23.24|24.91|22.99|0
1708659900000|2024-02-23 03:45:00|25.1|23.17|25.23|23.29|25.3|23.35|24.97|23.05|0
1708660200000|2024-02-23 03:50:00|25.16|23.23|25.16|23.23|25.2|23.26|25.1|23.17|0
1708660500000|2024-02-23 03:55:00|25.09|23.22|25.09|23.16|25.16|23.22|25.09|23.16|0
1708660800000|2024-02-23 04:00:00|25.16|23.22|25.19|23.25|25.22|23.28|25.15|23.22|0
1708661100000|2024-02-23 04:05:00|25.15|23.22|25.21|23.27|25.22|23.28|25.15|23.22|0
1708661400000|2024-02-23 04:10:00|25.15|23.21|25.14|23.21|25.21|23.27|25.08|23.15|0
1708661700000|2024-02-23 04:15:00|25.08|23.15|25.01|23.08|25.14|23.21|25.01|23.08|0
1708662000000|2024-02-23 04:20:00|24.94|23.02|24.94|23.02|25.01|23.08|24.94|23.02|0
1708662300000|2024-02-23 04:25:00|25|23.08|24.93|23.02|25.07|23.14|24.93|23.02|0
1708662600000|2024-02-23 04:30:00|24.87|22.96|24.86|22.95|25|23.08|24.86|22.95|0
1708662900000|2024-02-23 04:35:00|24.83|22.92|24.93|23.01|24.99|23.07|24.83|22.92|0
1708663200000|2024-02-23 04:40:00|24.92|23|24.92|23|24.92|23|24.92|23|0
1708663500000|2024-02-23 04:45:00|24.86|22.94|24.72|22.82|24.86|22.94|24.72|22.82|0
1708663800000|2024-02-23 04:50:00|24.66|22.76|24.78|22.88|24.79|22.88|24.66|22.76|0
1708664100000|2024-02-23 04:55:00|24.75|22.85|24.65|22.75|24.75|22.85|24.65|22.75|0
1708664400000|2024-02-23 05:00:00|24.71|22.81|24.84|22.93|24.84|22.93|24.65|22.75|0
1708664700000|2024-02-23 05:05:00|24.81|22.9|24.7|22.8|24.81|22.9|24.7|22.8|0
1708665000000|2024-02-23 05:10:00|24.64|22.74|24.44|22.56|24.64|22.74|24.38|22.5|0
1708665300000|2024-02-23 05:15:00|24.51|22.62|24.63|22.74|24.7|22.8|24.47|22.59|0
1708665600000|2024-02-23 05:20:00|24.6|22.71|24.5|22.61|24.63|22.74|24.43|22.55|0
1708665900000|2024-02-23 05:25:00|24.56|22.67|24.43|22.55|24.63|22.73|24.43|22.55|0
1708666200000|2024-02-23 05:30:00|24.49|22.61|24.75|22.85|24.78|22.88|24.43|22.55|0
1708666500000|2024-02-23 05:35:00|24.68|22.79|24.81|22.9|24.81|22.9|24.68|22.78|0
1708666800000|2024-02-23 05:40:00|24.74|22.84|24.74|22.84|24.81|22.9|24.68|22.78|0
1708667100000|2024-02-23 05:45:00|24.81|22.9|24.61|22.71|24.81|22.9|24.61|22.71|0
1708667400000|2024-02-23 05:50:00|24.67|22.77|24.8|22.89|24.93|23.01|24.61|22.71|0
1708667700000|2024-02-23 05:55:00|24.73|22.83|24.47|22.59|24.73|22.83|24.47|22.59|0
1708668000000|2024-02-23 06:00:00|24.5|22.62|24.27|22.4|24.53|22.65|24.21|22.35|0
1708668300000|2024-02-23 06:05:00|24.3|22.43|24.52|22.64|24.59|22.7|24.3|22.43|0
1708668600000|2024-02-23 06:10:00|24.59|22.7|24.52|22.63|24.65|22.76|24.46|22.58|0
1708668900000|2024-02-23 06:15:00|24.58|22.69|24.52|22.63|24.58|22.69|24.52|22.63|0
1708669200000|2024-02-23 06:20:00|24.49|22.6|24.77|22.87|24.84|22.93|24.45|22.57|0
1708669500000|2024-02-23 06:25:00|24.71|22.81|24.7|22.8|24.93|23.01|24.7|22.8|0
1708669800000|2024-02-23 06:30:00|24.67|22.77|24.89|22.98|24.89|22.98|24.64|22.74|0
1708670100000|2024-02-23 06:35:00|24.86|22.95|25.09|23.16|25.09|23.16|24.83|22.92|0
1708670400000|2024-02-23 06:40:00|25.15|23.22|25.02|23.09|25.28|23.34|24.95|23.03|0
1708670700000|2024-02-23 06:45:00|24.99|23.06|25.08|23.15|25.08|23.15|24.95|23.03|0
1708671000000|2024-02-23 06:50:00|25.14|23.21|24.88|22.96|25.14|23.21|24.88|22.96|0
1708671300000|2024-02-23 06:55:00|24.85|22.93|24.74|22.84|24.87|22.96|24.61|22.72|0
1708671600000|2024-02-23 07:00:00|24.87|22.96|25.26|23.32|25.53|23.57|24.87|22.96|0
1708671900000|2024-02-23 07:05:00|25.3|23.35|25.43|23.47|25.46|23.5|25.26|23.32|0
1708672200000|2024-02-23 07:10:00|25.46|23.5|25.26|23.31|25.72|23.74|25.26|23.31|0
1708672500000|2024-02-23 07:15:00|25.25|23.34|25.25|23.31|25.32|23.37|25.05|23.13|0
1708672800000|2024-02-23 07:20:00|25.32|23.37|25.45|23.49|25.45|23.49|25.18|23.25|0
1708673100000|2024-02-23 07:25:00|25.51|23.55|25.57|23.61|25.58|23.61|25.38|23.42|0
1708673400000|2024-02-23 07:30:00|25.51|23.55|25.26|23.31|25.54|23.57|25.26|23.31|0
1708673700000|2024-02-23 07:35:00|25.22|23.28|25.22|23.28|25.26|23.31|25.12|23.19|0
1708674000000|2024-02-23 07:40:00|25.19|23.25|25.12|23.18|25.32|23.37|25.05|23.12|0
1708674300000|2024-02-23 07:45:00|25.05|23.12|24.91|23|25.11|23.18|24.91|23|0
1708674600000|2024-02-23 07:50:00|24.98|23.06|24.58|22.69|24.98|23.06|24.58|22.69|0
1708674900000|2024-02-23 07:55:00|24.52|22.63|24.9|22.99|24.97|23.05|24.52|22.63|0
1708675200000|2024-02-23 08:00:00|25.04|23.11|25.16|23.23|25.37|23.42|24.97|23.05|0
1708675500000|2024-02-23 08:05:00|25.13|23.2|25.7|23.72|26.23|24.23|25.03|23.11|0
1708675800000|2024-02-23 08:10:00|25.63|23.66|25.49|23.53|25.9|23.9|25.49|23.53|0
1708676100000|2024-02-23 08:15:00|25.42|23.47|25.49|23.52|25.62|23.65|25.15|23.22|0
1708676400000|2024-02-23 08:20:00|25.55|23.59|25.55|23.58|25.62|23.65|25.35|23.4|0
1708676700000|2024-02-23 08:25:00|25.62|23.64|25.75|23.77|25.88|23.89|25.62|23.64|0
1708677000000|2024-02-23 08:30:00|25.68|23.7|25.22|23.28|25.75|23.76|25.09|23.16|0
1708677300000|2024-02-23 08:35:00|25.18|23.25|25.28|23.33|25.55|23.58|25.08|23.15|0
1708677600000|2024-02-23 08:40:00|25.35|23.4|25.68|23.7|25.68|23.7|25.01|23.09|0
1708677900000|2024-02-23 08:45:00|25.61|23.64|25.19|23.25|25.68|23.7|24.99|23.07|0
1708678200000|2024-02-23 08:50:00|25.26|23.32|25.39|23.44|25.6|23.63|25.26|23.32|0
1708678500000|2024-02-23 08:55:00|25.43|23.47|25.32|23.37|25.56|23.59|25.25|23.31|0
1708678800000|2024-02-23 09:00:00|25.39|23.43|25.52|23.55|25.52|23.55|25.25|23.31|0
1708679100000|2024-02-23 09:05:00|25.45|23.49|24.98|23.05|25.58|23.62|24.91|22.99|0
1708679400000|2024-02-23 09:10:00|24.91|22.99|25.31|23.36|25.37|23.42|24.91|22.99|0
1708679700000|2024-02-23 09:15:00|25.24|23.3|25.37|23.42|25.51|23.55|25.24|23.3|0
1708680000000|2024-02-23 09:20:00|25.4|23.45|25.26|23.31|25.44|23.48|24.99|23.07|0
1708680300000|2024-02-23 09:25:00|25.22|23.28|25.63|23.65|25.9|23.91|25.05|23.13|0
1708680600000|2024-02-23 09:30:00|25.56|23.59|25.69|23.71|25.83|23.84|25.56|23.59|0
1708680900000|2024-02-23 09:35:00|25.62|23.65|25.69|23.71|25.69|23.71|25.41|23.46|0
1708681200000|2024-02-23 09:40:00|25.68|23.84|25.68|23.71|25.82|23.84|25.61|23.64|0
1708681500000|2024-02-23 09:45:00|25.75|23.77|25.4|23.45|25.75|23.77|25.4|23.45|0
1708681800000|2024-02-23 09:50:00|25.27|23.32|25.06|23.13|25.34|23.39|25.03|23.1|0
1708682100000|2024-02-23 09:55:00|25.13|23.2|25.12|23.19|25.19|23.26|25.06|23.13|0
1708682400000|2024-02-23 10:00:00|25.19|23.25|25.16|23.22|25.19|23.25|25.05|23.13|0
1708682700000|2024-02-23 10:05:00|25.19|23.25|25.45|23.5|25.66|23.69|25.12|23.19|0
1708683000000|2024-02-23 10:10:00|25.52|23.56|25.25|23.3|25.52|23.56|25.04|23.12|0
1708683300000|2024-02-23 10:15:00|25.31|23.37|24.91|22.99|25.38|23.43|24.91|22.99|0
1708683600000|2024-02-23 10:20:00|24.84|22.93|24.9|22.99|24.97|23.05|24.77|22.87|0
1708683900000|2024-02-23 10:25:00|24.97|23.05|24.83|22.92|24.97|23.05|24.63|22.74|0
1708684200000|2024-02-23 10:30:00|24.76|22.86|24.73|22.83|24.76|22.86|24.63|22.73|0
1708684500000|2024-02-23 10:35:00|24.69|22.79|24.69|22.79|24.69|22.79|24.56|22.67|0
1708684800000|2024-02-23 10:40:00|24.62|22.73|23.48|21.68|24.62|22.73|23.48|21.68|0
1708685100000|2024-02-23 10:45:00|23.55|21.74|23.74|21.91|23.77|21.94|23.35|21.56|0
1708685400000|2024-02-23 10:50:00|23.67|21.85|23.54|21.73|23.67|21.85|23.48|21.67|0
1708685700000|2024-02-23 10:55:00|23.6|21.79|24.12|22.27|24.19|22.33|23.54|21.73|0
1708686000000|2024-02-23 11:00:00|24.19|22.33|23.92|22.08|24.26|22.39|23.92|22.08|0
1708686300000|2024-02-23 11:05:00|23.86|22.02|23.92|22.08|23.92|22.08|23.72|21.9|0
1708686600000|2024-02-23 11:10:00|23.98|22.14|23.65|21.83|23.98|22.14|23.56|21.75|0
1708686900000|2024-02-23 11:15:00|23.72|21.89|23.65|21.83|23.91|22.07|23.58|21.77|0
1708687200000|2024-02-23 11:20:00|23.58|21.77|23.32|21.53|23.65|21.83|23.32|21.53|0
1708687500000|2024-02-23 11:25:00|23.38|21.59|23.64|21.82|23.64|21.82|23.38|21.59|0
1708687800000|2024-02-23 11:30:00|23.58|21.76|23.51|21.7|23.77|21.94|23.44|21.64|0
1708688100000|2024-02-23 11:35:00|23.57|21.76|23.63|21.81|23.89|22.06|23.57|21.76|0
1708688400000|2024-02-23 11:40:00|23.7|21.87|23.43|21.63|23.7|21.87|23.37|21.57|0
1708688700000|2024-02-23 11:45:00|23.5|21.69|23.36|21.57|23.5|21.69|23.24|21.45|0
1708689000000|2024-02-23 11:50:00|23.3|21.51|23.3|21.5|23.43|21.63|23.23|21.45|0
1708689300000|2024-02-23 11:55:00|23.33|21.54|23.29|21.5|23.68|21.86|23.29|21.5|0
1708689600000|2024-02-23 12:00:00|23.23|21.44|23.29|21.5|23.35|21.56|22.97|21.2|0
1708689900000|2024-02-23 12:05:00|23.22|21.44|23.48|21.67|23.54|21.73|23.09|21.32|0
1708690200000|2024-02-23 12:10:00|23.41|21.61|23.47|21.67|23.54|21.73|23.35|21.55|0
1708690500000|2024-02-23 12:15:00|23.41|21.61|23.47|21.66|23.73|21.91|23.41|21.6|0
1708690800000|2024-02-23 12:20:00|23.53|21.72|23.21|21.42|23.6|21.78|23.21|21.42|0
1708691100000|2024-02-23 12:25:00|23.14|21.36|22.76|21.01|23.27|21.48|22.7|20.95|0
1708691400000|2024-02-23 12:30:00|22.73|20.98|22.63|20.89|22.82|21.07|22.5|20.77|0
1708691700000|2024-02-23 12:35:00|22.56|20.83|22.68|20.94|22.81|21.06|22.44|20.71|0
1708692000000|2024-02-23 12:40:00|22.74|21|23.31|21.52|23.31|21.52|22.74|20.99|0
1708692300000|2024-02-23 12:45:00|23.35|21.55|23.12|21.34|23.44|21.64|23.12|21.34|0
1708692600000|2024-02-23 12:50:00|23.05|21.28|23.11|21.33|23.31|21.51|23.05|21.28|0
1708692900000|2024-02-23 12:55:00|23.08|21.31|22.98|21.21|23.3|21.51|22.98|21.21|0
1708693200000|2024-02-23 13:00:00|23.04|21.27|23.17|21.39|23.49|21.68|23.04|21.27|0
1708693500000|2024-02-23 13:05:00|23.14|21.36|22.72|20.97|23.14|21.36|22.69|20.95|0
1708693800000|2024-02-23 13:10:00|22.75|21|22.72|20.97|22.91|21.15|22.59|20.85|0
1708694100000|2024-02-23 13:15:00|22.65|20.91|22.59|20.85|22.81|21.06|22.46|20.73|0
1708694400000|2024-02-23 13:20:00|22.56|20.82|22.33|20.62|22.56|20.82|22.33|20.62|0
1708694700000|2024-02-23 13:25:00|22.4|20.67|22.33|20.61|22.4|20.67|22.02|20.33|0
1708695000000|2024-02-23 13:30:00|22.39|20.67|21.71|20.04|22.64|20.9|21.65|19.98|0
1708695300000|2024-02-23 13:35:00|21.65|19.98|21.47|19.81|21.71|20.04|21.35|19.71|0
1708695600000|2024-02-23 13:40:00|21.46|19.76|21.89|20.2|22.57|20.83|21.4|19.76|0
1708695900000|2024-02-23 13:45:00|21.95|20.26|21.76|20.09|22.19|20.48|21.76|20.09|0
1708696200000|2024-02-23 13:50:00|21.7|20.03|21.69|20.03|21.94|20.25|21.58|19.92|0
1708696500000|2024-02-23 13:55:00|21.76|20.08|21.69|20.02|22.12|20.42|21.57|19.91|0
1708696800000|2024-02-23 14:00:00|21.75|20.08|21.21|19.58|21.75|20.08|21.15|19.52|0
1708697100000|2024-02-23 14:05:00|21.15|19.52|20.97|19.35|21.56|19.91|20.85|19.24|0
1708697400000|2024-02-23 14:10:00|20.91|19.3|21.02|19.4|21.26|19.63|20.9|19.3|0
1708697700000|2024-02-23 14:15:00|20.96|19.35|20.32|18.75|21.02|19.4|20.26|18.7|0
1708698000000|2024-02-23 14:20:00|20.26|18.7|19.91|18.38|20.32|18.75|19.64|18.13|0
1708698300000|2024-02-23 14:25:00|19.75|18.23|20.08|18.54|20.34|18.78|19.69|18.17|0
1708698600000|2024-02-23 14:30:00|19.97|18.43|19.91|18.38|20.47|18.9|18.69|17.26|0
1708698900000|2024-02-23 14:35:00|20.02|18.48|20.02|18.48|20.3|18.74|19.69|18.17|0
1708699200000|2024-02-23 14:40:00|20.07|18.53|19.24|17.76|20.3|18.73|19.24|17.76|0
1708699500000|2024-02-23 14:45:00|19.14|17.66|20.46|18.88|20.51|18.94|19.14|17.66|0
1708699800000|2024-02-23 14:50:00|20.4|18.83|19.79|18.27|21.03|19.41|19.79|18.27|0
1708700100000|2024-02-23 14:55:00|19.73|18.22|19.94|18.4|21.37|19.72|19.17|17.7|0
1708700400000|2024-02-23 15:00:00|19.99|18.45|19.99|18.45|21.13|19.5|19.94|18.4|0
1708700700000|2024-02-23 15:05:00|20.1|18.55|19.95|18.41|20.81|19.21|19.78|18.26|0
1708701000000|2024-02-23 15:10:00|20|18.46|19.44|17.95|20.23|18.67|19.33|17.85|0
1708701300000|2024-02-23 15:15:00|19.5|18|19.83|18.3|20.11|18.56|19.17|17.69|0
1708701600000|2024-02-23 15:20:00|19.88|18.35|19.62|18.11|20.62|19.03|19.44|17.94|0
1708701900000|2024-02-23 15:25:00|19.56|18.06|20.35|18.78|20.4|18.84|19.12|17.65|0
1708702200000|2024-02-23 15:30:00|20.29|18.73|20.12|18.57|20.81|19.21|19.56|18.05|0
1708702500000|2024-02-23 15:35:00|20.17|18.62|19.29|17.81|20.46|18.88|19.29|17.81|0
1708702800000|2024-02-23 15:40:00|19.35|17.86|20.44|18.87|20.56|18.98|19.01|17.55|0
1708703100000|2024-02-23 15:45:00|20.5|18.93|20.56|18.98|20.62|19.03|20.1|18.55|0
1708703400000|2024-02-23 15:50:00|20.5|18.92|20.41|18.84|20.73|19.14|19.81|18.28|0
1708703700000|2024-02-23 15:55:00|20.55|18.97|20.78|19.19|21.44|19.79|20.32|18.76|0
1708704000000|2024-02-23 16:00:00|20.67|19.08|23.44|21.64|23.77|21.94|20.55|18.97|0
1708704300000|2024-02-23 16:05:00|23.51|21.7|23.23|21.45|24.18|22.32|22.58|20.84|0
1708704600000|2024-02-23 16:10:00|23.36|21.57|23.95|22.11|24.69|22.79|23.1|21.33|0
1708704900000|2024-02-23 16:15:00|24.02|22.17|23.49|21.68|24.41|22.54|23.16|21.38|0
1708705200000|2024-02-23 16:20:00|23.55|21.74|23|21.23|23.55|21.74|22.78|21.02|0
1708705500000|2024-02-23 16:25:00|23.03|21.26|21.56|19.9|23.09|21.32|21.5|19.85|0
1708705800000|2024-02-23 16:30:00|21.75|20.07|21.56|19.9|22.56|20.82|21.5|19.84|0
1708706100000|2024-02-23 16:35:00|21.68|20.01|21.07|19.45|21.68|20.01|21.07|19.45|0
1708706400000|2024-02-23 16:40:00|21.01|19.39|21.55|19.89|21.86|20.18|21.01|19.39|0
1708706700000|2024-02-23 16:45:00|21.61|19.95|21.73|20.06|22.05|20.35|21.37|19.72|0
1708707000000|2024-02-23 16:50:00|21.79|20.12|21.24|19.6|21.89|20.2|21.06|19.44|0
1708707300000|2024-02-23 16:55:00|20.88|19.27|20.69|19.1|21.18|19.55|20.63|19.05|0
1708707600000|2024-02-23 17:00:00|20.75|19.16|20.34|18.77|20.81|19.21|20.05|18.5|0
1708707900000|2024-02-23 17:05:00|20.28|18.72|19.87|18.34|20.45|18.88|19.81|18.29|0
1708708200000|2024-02-23 17:10:00|19.81|18.29|19.98|18.44|20.21|18.66|19.58|18.07|0
1708708500000|2024-02-23 17:15:00|19.92|18.39|20.5|18.92|20.92|19.31|19.86|18.34|0
1708708800000|2024-02-23 17:20:00|20.44|18.87|20.5|18.92|20.5|18.92|20.03|18.49|0
1708709100000|2024-02-23 17:25:00|20.44|18.87|21.33|19.69|21.89|20.2|20.44|18.87|0
1708709400000|2024-02-23 17:30:00|21.27|19.64|21.27|19.63|22.38|20.66|21.21|19.58|0
1708709700000|2024-02-23 17:35:00|21.33|19.69|20.6|19.02|21.69|20.03|20.54|18.96|0
1708710000000|2024-02-23 17:40:00|20.66|19.07|20.9|19.29|21.88|20.19|20.54|18.96|0
1708710300000|2024-02-23 17:45:00|20.96|19.35|20.48|18.9|21.2|19.57|20.42|18.85|0
1708710600000|2024-02-23 17:50:00|20.54|18.96|20.59|19.01|21.07|19.45|20.36|18.79|0
1708710900000|2024-02-23 17:55:00|20.53|18.95|20.35|18.79|21.01|19.39|20.3|18.73|0
1708711200000|2024-02-23 18:00:00|20.41|18.84|20.88|19.28|21.06|19.44|20.41|18.84|0
1708711500000|2024-02-23 18:05:00|20.82|19.22|20.88|19.27|20.94|19.33|20.4|18.83|0
1708711800000|2024-02-23 18:10:00|20.76|19.16|20.17|18.61|20.79|19.19|20.11|18.56|0
1708712100000|2024-02-23 18:15:00|20.2|18.64|19.76|18.24|20.4|18.83|19.76|18.24|0
1708712400000|2024-02-23 18:20:00|19.7|18.18|19.58|18.07|19.93|18.39|19.58|18.07|0
1708712700000|2024-02-23 18:25:00|19.64|18.13|19.69|18.18|19.92|18.39|19.58|18.07|0
1708713000000|2024-02-23 18:30:00|19.75|18.23|19.46|17.96|20.27|18.71|19.4|17.91|0
1708713300000|2024-02-23 18:35:00|19.52|18.02|19.8|18.28|19.97|18.44|19.4|17.91|0
1708713600000|2024-02-23 18:40:00|19.86|18.33|20.32|18.75|20.55|18.97|19.63|18.12|0
1708713900000|2024-02-23 18:45:00|20.29|18.73|20.17|18.62|20.61|19.03|19.97|18.43|0
1708714200000|2024-02-23 18:50:00|20.08|18.54|20.55|18.97|20.96|19.35|20.08|18.53|0
1708714500000|2024-02-23 18:55:00|20.6|19.02|19.78|18.26|20.72|19.13|19.55|18.05|0
1708714800000|2024-02-23 19:00:00|19.72|18.2|20.6|19.02|20.85|19.24|19.6|18.1|0
1708715100000|2024-02-23 19:05:00|20.54|18.96|20.42|18.85|20.66|19.07|19.66|18.14|0
1708715400000|2024-02-23 19:10:00|20.54|18.96|20.84|19.24|21.21|19.58|20.42|18.85|0
1708715700000|2024-02-23 19:15:00|21.02|19.4|21.02|19.4|21.2|19.57|20.53|18.95|0
1708716000000|2024-02-23 19:20:00|21.08|19.46|21.63|19.97|21.69|20.03|20.65|19.06|0
1708716300000|2024-02-23 19:25:00|21.57|19.91|21.56|19.91|21.94|20.25|21.26|19.62|0
1708716600000|2024-02-23 19:30:00|21.5|19.85|20.7|19.11|21.75|20.08|20.58|19|0
1708716900000|2024-02-23 19:35:00|20.64|19.05|20.52|18.94|21.25|19.62|20.4|18.83|0
1708717200000|2024-02-23 19:40:00|20.4|18.83|20.97|19.36|21.06|19.44|20.4|18.83|0
1708717500000|2024-02-23 19:45:00|20.94|19.33|20.81|19.21|20.97|19.35|20.63|19.04|0
1708717800000|2024-02-23 19:50:00|20.87|19.27|20.51|18.93|21.24|19.6|20.21|18.65|0
1708718100000|2024-02-23 19:55:00|20.45|18.87|20.2|18.65|20.57|18.98|20.14|18.6|0
1708718400000|2024-02-23 20:00:00|20.14|18.6|19.91|18.37|20.44|18.87|19.73|18.21|0
1708718700000|2024-02-23 20:05:00|19.96|18.43|21.16|19.53|21.29|19.65|19.73|18.21|0
1708719000000|2024-02-23 20:10:00|21.22|19.59|21.34|19.7|21.47|19.82|20.85|19.25|0
1708719300000|2024-02-23 20:15:00|21.28|19.64|20.55|18.97|21.41|19.76|20.4|18.83|0
1708719600000|2024-02-23 20:20:00|20.61|19.02|20.66|19.07|20.97|19.36|20.48|18.91|0
1708719900000|2024-02-23 20:25:00|20.54|18.96|21.15|19.52|21.39|19.75|20.3|18.74|0
1708720200000|2024-02-23 20:30:00|21.21|19.58|20.84|19.23|21.7|20.03|20.72|19.12|0
1708720500000|2024-02-23 20:35:00|20.9|19.29|20.47|18.9|21.2|19.57|20.06|18.51|0
1708720800000|2024-02-23 20:40:00|20.41|18.84|20.71|19.12|20.71|19.12|20.29|18.73|0
1708721100000|2024-02-23 20:45:00|20.62|19.03|19.58|18.07|20.77|19.17|19.47|17.97|0
1708721400000|2024-02-23 20:50:00|19.35|17.86|19.93|18.39|20.1|18.56|19.18|17.7|0
1708721700000|2024-02-23 20:55:00|20.22|18.67|19.88|18.35|20.46|18.89|18.42|17|0
1708722000000|2024-02-23 21:00:00|19.82|18.29|20.24|18.68|20.55|18.97|19.82|18.29|0
1708722300000|2024-02-23 21:05:00|20.3|18.74|20.3|18.73|20.36|18.79|20.11|18.57|0
1708722600000|2024-02-23 21:10:00|20.29|18.68|20.41|18.84|20.41|18.84|20.05|18.51|0
1708910100000|2024-02-26 01:15:00|24.45|22.57|24.38|22.5|24.52|22.63|24.38|22.5|0
1708910400000|2024-02-26 01:20:00|24.31|22.44|23.7|21.88|24.31|22.44|23.7|21.88|0
1708910700000|2024-02-26 01:25:00|23.76|21.87|23.49|21.69|23.76|21.94|23.43|21.62|0
1708911000000|2024-02-26 01:30:00|23.43|21.62|23.03|21.25|23.49|21.69|22.9|21.14|0
1708911300000|2024-02-26 01:35:00|23.09|21.32|23.22|21.43|23.49|21.68|23.03|21.25|0
1708911600000|2024-02-26 01:40:00|23.28|21.49|23.08|21.31|23.28|21.49|23.02|21.25|0
1708911900000|2024-02-26 01:45:00|23.02|21.25|23.21|21.42|23.34|21.55|22.95|21.19|0
1708912200000|2024-02-26 01:50:00|23.27|21.48|23.94|22.1|23.98|22.13|23.27|21.48|0
1708912500000|2024-02-26 01:55:00|23.97|22.13|24|22.16|24|22.16|23.4|21.6|0
1708912800000|2024-02-26 02:00:00|23.94|22.09|23.73|21.9|24.14|22.28|23.66|21.84|0
1708913100000|2024-02-26 02:05:00|23.8|21.97|23.72|21.9|23.83|21.99|23.66|21.84|0
1708913400000|2024-02-26 02:10:00|23.79|21.96|23.39|21.59|23.79|21.96|23.32|21.53|0
1708913700000|2024-02-26 02:15:00|23.32|21.53|23.45|21.64|23.45|21.64|23.25|21.46|0
1708914000000|2024-02-26 02:20:00|23.51|21.7|23.44|21.64|23.78|21.95|23.44|21.64|0
1708914300000|2024-02-26 02:25:00|23.51|21.7|23.37|21.57|23.58|21.76|23.37|21.57|0
1708914600000|2024-02-26 02:30:00|23.41|21.61|23.77|21.94|23.9|22.07|23.37|21.57|0
1708914900000|2024-02-26 02:35:00|23.7|21.88|23.33|21.54|23.77|21.94|23.3|21.5|0
1708915200000|2024-02-26 02:40:00|23.36|21.57|22.8|21.05|23.36|21.57|22.77|21.02|0
1708915500000|2024-02-26 02:45:00|22.83|21.08|23.29|21.5|23.36|21.56|22.83|21.08|0
1708915800000|2024-02-26 02:50:00|23.32|21.53|23.68|21.86|23.79|21.96|23.29|21.5|0
1708916100000|2024-02-26 02:55:00|23.72|21.89|23.48|21.67|23.72|21.89|23.41|21.61|0
1708916400000|2024-02-26 03:00:00|23.54|21.73|23.67|21.85|23.81|21.98|23.41|21.61|0
1708916700000|2024-02-26 03:05:00|23.74|21.91|23.74|21.91|23.88|22.04|23.71|21.88|0
1708917000000|2024-02-26 03:10:00|23.7|21.88|23.73|21.91|23.87|22.03|23.7|21.88|0
1708917300000|2024-02-26 03:15:00|23.66|21.84|23.59|21.78|23.8|21.97|23.46|21.66|0
1708917600000|2024-02-26 03:20:00|23.56|21.75|23.66|21.84|23.72|21.9|23.52|21.71|0
1708917900000|2024-02-26 03:25:00|23.72|21.9|23.72|21.89|23.72|21.9|23.59|21.77|0
1708918200000|2024-02-26 03:30:00|23.65|21.83|23.45|21.64|23.65|21.83|23.45|21.64|0
1708918500000|2024-02-26 03:35:00|23.51|21.7|23.51|21.7|23.58|21.76|23.44|21.64|0
1708918800000|2024-02-26 03:40:00|23.57|21.76|23.57|21.76|23.57|21.76|23.44|21.64|0
1708919100000|2024-02-26 03:45:00|23.5|21.7|23.5|21.69|23.57|21.75|23.37|21.57|0
1708919400000|2024-02-26 03:50:00|23.47|21.66|23.36|21.56|23.47|21.66|23.3|21.5|0
1708919700000|2024-02-26 03:55:00|23.43|21.63|23.62|21.81|23.69|21.87|23.43|21.63|0
1708920000000|2024-02-26 04:00:00|23.59|21.78|23.55|21.74|23.69|21.87|23.42|21.62|0
1708920300000|2024-02-26 04:05:00|23.62|21.8|23.55|21.74|23.62|21.8|23.55|21.74|0
1708920600000|2024-02-26 04:10:00|23.48|21.67|23.54|21.73|23.61|21.8|23.48|21.67|0
1708920900000|2024-02-26 04:15:00|23.61|21.79|23.61|21.79|23.67|21.85|23.47|21.67|0
1708921200000|2024-02-26 04:20:00|23.64|21.82|23.6|21.79|23.67|21.85|23.54|21.72|0
1708921500000|2024-02-26 04:25:00|23.67|21.85|23.8|21.97|23.94|22.09|23.6|21.78|0
1708921800000|2024-02-26 04:30:00|23.83|22|23.66|21.84|23.87|22.03|23.59|21.78|0
1708922100000|2024-02-26 04:35:00|23.59|21.78|23.45|21.65|23.59|21.78|23.39|21.59|0
1708922400000|2024-02-26 04:40:00|23.42|21.62|23.38|21.58|23.45|21.65|23.38|21.58|0
1708922700000|2024-02-26 04:45:00|23.45|21.64|23.38|21.58|23.45|21.64|23.38|21.58|0
1708923000000|2024-02-26 04:50:00|23.41|21.61|23.44|21.64|23.51|21.7|23.41|21.61|0
1708923300000|2024-02-26 04:55:00|23.51|21.7|23.44|21.63|23.51|21.7|23.37|21.57|0
1708923600000|2024-02-26 05:00:00|23.43|21.66|23.43|21.63|24.27|22.4|23.36|21.57|0
1708923900000|2024-02-26 05:05:00|23.36|21.57|23.03|21.26|23.81|21.98|23.03|21.26|0
1708924200000|2024-02-26 05:10:00|23.09|21.32|23.16|21.38|23.16|21.38|23.03|21.25|0
1708924500000|2024-02-26 05:15:00|23.19|21.37|22.86|21.1|23.19|21.41|22.82|21.07|0
1708924800000|2024-02-26 05:20:00|22.82|21.07|22.95|21.18|23.02|21.25|22.82|21.07|0
1708925100000|2024-02-26 05:25:00|22.98|21.22|23.05|21.27|23.08|21.3|22.88|21.12|0
1708925400000|2024-02-26 05:30:00|23.01|21.24|22.94|21.18|23.21|21.42|22.94|21.18|0
1708925700000|2024-02-26 05:35:00|23.01|21.24|22.94|21.17|23.07|21.3|22.87|21.11|0
1708926000000|2024-02-26 05:40:00|23|21.23|23.13|21.35|23.13|21.35|22.87|21.11|0
1708926300000|2024-02-26 05:45:00|23.19|21.41|23.06|21.28|23.33|21.53|23.06|21.28|0
1708926600000|2024-02-26 05:50:00|23.12|21.35|23.52|21.71|23.52|21.71|23.12|21.35|0
1708926900000|2024-02-26 05:55:00|23.45|21.65|23.38|21.58|23.45|21.65|23.38|21.58|0
1708927200000|2024-02-26 06:00:00|23.31|21.52|23.11|21.33|23.38|21.58|23.11|21.33|0
1708927500000|2024-02-26 06:05:00|23.18|21.39|23.31|21.51|23.34|21.54|23.11|21.33|0
1708927800000|2024-02-26 06:10:00|23.34|21.54|23.3|21.51|23.37|21.57|23.11|21.33|0
1708928100000|2024-02-26 06:15:00|23.37|21.57|23.43|21.63|23.57|21.75|23.37|21.57|0
1708928400000|2024-02-26 06:20:00|23.5|21.69|23.42|21.62|23.5|21.69|23.23|21.44|0
1708928700000|2024-02-26 06:25:00|23.49|21.68|23.35|21.56|23.49|21.68|23.35|21.56|0
1708929000000|2024-02-26 06:30:00|23.39|21.59|23.82|21.99|23.82|21.99|23.35|21.56|0
1708929300000|2024-02-26 06:35:00|23.89|22.05|23.68|21.86|23.95|22.11|23.55|21.74|0
1708929600000|2024-02-26 06:40:00|23.65|21.83|23.74|21.92|23.88|22.04|23.65|21.83|0
1708929900000|2024-02-26 06:45:00|23.81|21.98|23.94|22.1|24.01|22.16|23.81|21.98|0
1708930200000|2024-02-26 06:50:00|23.87|22.04|23.53|21.72|23.94|22.1|23.46|21.66|0
1708930500000|2024-02-26 06:55:00|23.46|21.66|23.46|21.65|23.59|21.78|23.46|21.65|0
1708930800000|2024-02-26 07:00:00|23.53|21.72|23.46|21.65|23.79|21.96|23.46|21.65|0
1708931100000|2024-02-26 07:05:00|23.45|21.59|23.38|21.58|23.59|21.77|23.25|21.47|0
1708931400000|2024-02-26 07:10:00|23.32|21.52|23.05|21.27|23.38|21.58|22.98|21.21|0
1708931700000|2024-02-26 07:15:00|23.11|21.34|23.51|21.7|23.58|21.76|23.11|21.34|0
1708932000000|2024-02-26 07:20:00|23.44|21.64|23.3|21.51|23.57|21.76|23.27|21.48|0
1708932300000|2024-02-26 07:25:00|23.27|21.48|22.77|21.02|23.3|21.51|22.77|21.02|0
1708932600000|2024-02-26 07:30:00|22.74|20.99|22.96|21.2|22.96|21.2|22.74|20.99|0
1708932900000|2024-02-26 07:35:00|22.9|21.14|22.76|21.01|22.96|21.2|22.7|20.95|0
1708933200000|2024-02-26 07:40:00|22.73|20.98|22.76|21.01|22.76|21.01|22.63|20.89|0
1708933500000|2024-02-26 07:45:00|22.69|20.95|22.88|21.12|22.95|21.18|22.63|20.89|0
1708933800000|2024-02-26 07:50:00|22.95|21.18|22.81|21.06|23.01|21.24|22.81|21.06|0
1708934100000|2024-02-26 07:55:00|22.85|21.09|22.81|21.05|22.85|21.09|22.61|20.88|0
1708934400000|2024-02-26 08:00:00|22.87|21.12|22.61|20.87|22.87|21.12|22.48|20.75|0
1708934700000|2024-02-26 08:05:00|22.58|20.84|22.67|20.93|22.7|20.96|22.09|20.39|0
1708935000000|2024-02-26 08:10:00|22.6|20.87|22.8|21.04|22.86|21.1|22.54|20.81|0
1708935300000|2024-02-26 08:15:00|22.73|20.98|22.53|20.8|22.83|21.07|22.47|20.74|0
1708935600000|2024-02-26 08:20:00|22.56|20.83|22.5|20.76|22.66|20.92|22.46|20.73|0
1708935900000|2024-02-26 08:25:00|22.46|20.73|22.78|21.03|22.91|21.15|22.4|20.67|0
1708936200000|2024-02-26 08:30:00|22.72|20.97|22.91|21.15|22.97|21.21|22.58|20.85|0
1708936500000|2024-02-26 08:35:00|22.97|21.21|22.94|21.18|23.01|21.24|22.68|20.93|0
1708936800000|2024-02-26 08:40:00|22.97|21.21|22.67|20.93|23.07|21.3|22.61|20.87|0
1708937100000|2024-02-26 08:45:00|22.64|20.9|22.54|20.8|22.93|21.17|22.54|20.8|0
1708937400000|2024-02-26 08:50:00|22.6|20.86|22.86|21.1|22.93|21.16|22.54|20.8|0
1708937700000|2024-02-26 08:55:00|22.83|21.07|22.79|21.04|22.89|21.13|22.66|20.92|0
1708938000000|2024-02-26 09:00:00|22.73|20.98|22.33|20.61|22.73|20.98|22.14|20.43|0
1708938300000|2024-02-26 09:05:00|22.39|20.67|23.05|21.27|23.08|21.31|22.33|20.61|0
1708938600000|2024-02-26 09:10:00|23.11|21.33|22.84|21.09|23.11|21.33|22.71|20.97|0
1708938900000|2024-02-26 09:15:00|22.98|21.21|22.58|20.84|22.98|21.21|22.45|20.72|0
1708939200000|2024-02-26 09:20:00|22.61|20.87|22.25|20.54|22.61|20.87|22.18|20.48|0
1708939500000|2024-02-26 09:25:00|22.18|20.48|22.05|20.35|22.24|20.53|21.99|20.29|0
1708939800000|2024-02-26 09:30:00|22.02|20.33|21.85|20.17|22.11|20.41|21.85|20.17|0
1708940100000|2024-02-26 09:35:00|21.92|20.23|21.98|20.29|22.04|20.35|21.79|20.11|0
1708940400000|2024-02-26 09:40:00|22.04|20.35|21.59|19.93|22.1|20.4|21.59|19.93|0
1708940700000|2024-02-26 09:45:00|21.65|19.99|21.34|19.69|21.65|19.99|21.34|19.69|0
1708941000000|2024-02-26 09:50:00|21.4|19.75|21.39|19.75|21.46|19.81|21.27|19.63|0
1708941300000|2024-02-26 09:55:00|21.33|19.69|21.26|19.63|21.39|19.75|21.14|19.51|0
1708941600000|2024-02-26 10:00:00|21.33|19.69|22.21|20.51|22.28|20.57|21.33|19.69|0
1708941900000|2024-02-26 10:05:00|22.18|20.48|22.21|20.5|22.21|20.51|21.96|20.27|0
1708942200000|2024-02-26 10:10:00|22.18|20.47|22.02|20.32|22.21|20.5|22.02|20.32|0
1708942500000|2024-02-26 10:15:00|22.08|20.38|21.95|20.26|22.08|20.38|21.88|20.2|0
1708942800000|2024-02-26 10:20:00|22.01|20.32|22.07|20.37|22.07|20.37|21.82|20.14|0
1708943100000|2024-02-26 10:25:00|22.04|20.34|21.41|19.76|22.04|20.34|21.38|19.73|0
1708943400000|2024-02-26 10:30:00|21.44|19.79|21.68|20.01|21.87|20.19|21.44|19.79|0
1708943700000|2024-02-26 10:35:00|21.74|20.07|21.55|19.9|21.74|20.07|21.55|19.9|0
1708944000000|2024-02-26 10:40:00|21.49|19.89|21.3|19.66|21.55|19.89|21.3|19.66|0
1708944300000|2024-02-26 10:45:00|21.36|19.72|21.36|19.71|21.42|19.77|21.24|19.6|0
1708944600000|2024-02-26 10:50:00|21.42|19.77|21.48|19.83|21.54|19.88|21.29|19.66|0
1708944900000|2024-02-26 10:55:00|21.51|19.86|21.6|19.94|21.79|20.11|21.48|19.83|0
1708945200000|2024-02-26 11:00:00|21.53|19.88|21.66|19.99|21.84|20.16|21.53|19.88|0
1708945500000|2024-02-26 11:05:00|21.69|20.02|21.65|19.99|21.84|20.16|21.65|19.99|0
1708945800000|2024-02-26 11:10:00|21.59|19.93|21.65|19.98|21.68|20.01|21.58|19.92|0
1708946100000|2024-02-26 11:15:00|21.58|19.92|21.21|19.58|21.65|19.98|21.15|19.52|0
1708946400000|2024-02-26 11:20:00|21.27|19.63|21.14|19.52|21.27|19.63|21.08|19.46|0
1708946700000|2024-02-26 11:25:00|21.11|19.49|20.95|19.34|21.2|19.57|20.95|19.34|0
1708947000000|2024-02-26 11:30:00|20.99|19.37|21.26|19.62|21.41|19.77|20.99|19.37|0
1708947300000|2024-02-26 11:35:00|21.32|19.68|21.31|19.67|21.5|19.85|21.26|19.62|0
1708947600000|2024-02-26 11:40:00|21.25|19.62|21.12|19.5|21.25|19.62|21|19.39|0
1708947900000|2024-02-26 11:45:00|21.19|19.56|21.49|19.84|21.49|19.84|21.19|19.56|0
1708948200000|2024-02-26 11:50:00|21.55|19.89|21.61|19.95|21.74|20.07|21.49|19.83|0
1708948500000|2024-02-26 11:55:00|21.55|19.89|21.42|19.77|21.55|19.89|21.36|19.72|0
1708948800000|2024-02-26 12:00:00|21.36|19.71|21.98|20.29|21.98|20.29|21.29|19.66|0
1708949100000|2024-02-26 12:05:00|21.92|20.23|21.91|20.23|22.04|20.35|21.72|20.05|0
1708949400000|2024-02-26 12:10:00|21.85|20.17|21.91|20.22|21.97|20.28|21.78|20.11|0
1708949700000|2024-02-26 12:15:00|21.97|20.28|21.59|19.93|22.1|20.4|21.59|19.93|0
1708950000000|2024-02-26 12:20:00|21.56|19.9|21.46|19.81|21.59|19.93|21.4|19.75|0
1708950300000|2024-02-26 12:25:00|21.52|19.87|21.77|20.09|21.77|20.1|21.52|19.87|0
1708950600000|2024-02-26 12:30:00|21.7|20.03|21.89|20.21|22.02|20.32|21.7|20.03|0
1708950900000|2024-02-26 12:35:00|21.95|20.26|21.88|20.2|21.95|20.26|21.63|19.97|0
1708951200000|2024-02-26 12:40:00|21.95|20.26|22.13|20.43|22.26|20.55|21.85|20.17|0
1708951500000|2024-02-26 12:45:00|22.17|20.46|22.19|20.49|22.26|20.55|22.07|20.37|0
1708951800000|2024-02-26 12:50:00|22.16|20.46|21.87|20.19|22.26|20.54|21.87|20.19|0
1708952100000|2024-02-26 12:55:00|21.81|20.13|22.25|20.54|22.25|20.54|21.81|20.13|0
1708952400000|2024-02-26 13:00:00|22.18|20.48|22.31|20.59|22.31|20.59|21.93|20.24|0
1708952700000|2024-02-26 13:05:00|22.44|20.71|21.61|19.94|22.44|20.71|21.61|19.94|0
1708953000000|2024-02-26 13:10:00|21.54|19.89|21.29|19.65|21.67|20|21.29|19.65|0
1708953300000|2024-02-26 13:15:00|21.26|19.63|21.1|19.48|21.41|19.77|20.98|19.37|0
1708953600000|2024-02-26 13:20:00|21.04|19.42|20.79|19.19|21.13|19.51|20.79|19.19|0
1708953900000|2024-02-26 13:25:00|20.85|19.25|20.91|19.3|21.03|19.41|20.79|19.19|0
1708954200000|2024-02-26 13:30:00|20.88|19.27|20.24|18.68|20.91|19.3|20.18|18.63|0
1708954500000|2024-02-26 13:35:00|20.18|18.63|19.88|18.35|20.36|18.79|19.82|18.3|0
1708954800000|2024-02-26 13:40:00|19.82|18.3|19.76|18.24|19.82|18.3|19.53|18.03|0
1708955100000|2024-02-26 13:45:00|19.7|18.19|20.05|18.51|20.11|18.56|19.7|18.19|0
1708955400000|2024-02-26 13:50:00|19.99|18.45|20.1|18.56|20.23|18.67|19.99|18.45|0
1708955700000|2024-02-26 13:55:00|20.16|18.61|20.04|18.5|20.22|18.67|19.87|18.34|0
1708956000000|2024-02-26 14:00:00|19.98|18.44|20.39|18.82|20.39|18.83|19.98|18.44|0
1708956300000|2024-02-26 14:05:00|20.33|18.77|20.57|18.99|20.69|19.1|20.33|18.77|0
1708956600000|2024-02-26 14:10:00|20.51|18.93|20.44|18.87|20.57|18.99|20.39|18.82|0
1708956900000|2024-02-26 14:15:00|20.5|18.93|20.8|19.2|20.87|19.26|20.44|18.87|0
1708957200000|2024-02-26 14:20:00|20.74|19.15|21.1|19.48|21.1|19.48|20.68|19.09|0
1708957500000|2024-02-26 14:25:00|21.07|19.45|20.31|18.75|21.29|19.65|20.31|18.75|0
1708957800000|2024-02-26 14:30:00|20.37|18.8|19.54|18.04|20.61|19.03|19.43|17.93|0
1708958100000|2024-02-26 14:35:00|19.6|18.09|19.89|18.36|20.01|18.47|19.31|17.82|0
1708958400000|2024-02-26 14:40:00|19.83|18.3|20.66|19.07|20.66|19.07|19.54|18.03|0
1708958700000|2024-02-26 14:45:00|20.42|18.85|20.78|19.18|21.64|19.98|20.3|18.74|0
1708959000000|2024-02-26 14:50:00|20.72|19.12|20.29|18.73|21.02|19.4|20.17|18.62|0
1708959300000|2024-02-26 14:55:00|20.35|18.78|20.56|18.98|20.89|19.28|20.23|18.67|0
1708959600000|2024-02-26 15:00:00|20.53|18.95|20.46|18.89|21.13|19.51|20.46|18.89|0
1708959900000|2024-02-26 15:05:00|20.52|18.94|20.22|18.66|20.7|19.11|19.86|18.34|0
1708960200000|2024-02-26 15:10:00|20.1|18.55|20.15|18.6|20.84|19.24|19.14|17.67|0
1708960500000|2024-02-26 15:15:00|20.21|18.65|19.9|18.37|20.51|18.93|19.9|18.37|0
1708960800000|2024-02-26 15:20:00|19.96|18.43|20.02|18.48|20.32|18.76|19.36|17.87|0
1708961100000|2024-02-26 15:25:00|19.96|18.42|20.19|18.64|20.19|18.64|19.36|17.87|0
1708961400000|2024-02-26 15:30:00|20.13|18.58|19.77|18.25|20.62|19.03|19.71|18.19|0
1708961700000|2024-02-26 15:35:00|19.71|18.19|20.18|18.63|20.18|18.63|19.35|17.86|0
1708962000000|2024-02-26 15:40:00|20.24|18.69|20.36|18.8|20.49|18.91|20|18.46|0
1708962300000|2024-02-26 15:45:00|20.3|18.74|20.79|19.19|20.85|19.25|20.12|18.57|0
1708962600000|2024-02-26 15:50:00|20.91|19.3|20.66|19.07|21.16|19.53|20.3|18.73|0
1708962900000|2024-02-26 15:55:00|20.72|19.13|21.28|19.64|21.41|19.76|20.66|19.07|0
1708963200000|2024-02-26 16:00:00|21.22|19.58|21.27|19.64|21.47|19.82|20.9|19.29|0
1708963500000|2024-02-26 16:05:00|21.34|19.7|21.78|20.1|22.43|20.71|21.21|19.58|0
1708963800000|2024-02-26 16:10:00|21.91|20.22|21.52|19.86|22.04|20.34|21.27|19.63|0
1708964100000|2024-02-26 16:15:00|21.65|19.98|21.26|19.63|21.65|19.98|20.76|19.17|0
1708964400000|2024-02-26 16:20:00|21.32|19.68|21.96|20.27|22.02|20.33|21.04|19.42|0
1708964700000|2024-02-26 16:25:00|22.02|20.33|21|19.39|22.42|20.69|20.94|19.33|0
1708965000000|2024-02-26 16:30:00|21.06|19.44|21.09|19.47|21.13|19.5|20.56|18.98|0
1708965300000|2024-02-26 16:35:00|21.12|19.5|20.62|19.03|21.44|19.79|20.56|18.97|0
1708965600000|2024-02-26 16:40:00|20.56|18.97|20.61|19.03|20.86|19.26|20.37|18.8|0
1708965900000|2024-02-26 16:45:00|20.55|18.97|20.3|18.74|20.68|19.08|20.24|18.68|0
1708966200000|2024-02-26 16:50:00|20.24|18.68|19.87|18.34|20.3|18.74|19.81|18.29|0
1708966500000|2024-02-26 16:55:00|19.93|18.4|20.23|18.67|20.23|18.67|19.84|18.31|0
1708966800000|2024-02-26 17:00:00|20.17|18.62|20.85|19.24|21.23|19.59|20.17|18.62|0
1708967100000|2024-02-26 17:05:00|20.91|19.3|21.09|19.47|21.09|19.47|20.59|19.01|0
1708967400000|2024-02-26 17:10:00|21.03|19.41|20.46|18.89|21.16|19.53|20.4|18.83|0
1708967700000|2024-02-26 17:15:00|20.4|18.83|20.83|19.23|20.83|19.23|20.4|18.83|0
1708968000000|2024-02-26 17:20:00|20.77|19.17|19.97|18.43|20.83|19.23|19.97|18.43|0
1708968300000|2024-02-26 17:25:00|19.9|18.37|19.96|18.43|20.15|18.6|19.78|18.26|0
1708968600000|2024-02-26 17:30:00|20.02|18.48|20.45|18.87|20.51|18.93|19.75|18.23|0
1708968900000|2024-02-26 17:35:00|20.51|18.93|20.41|18.84|20.85|19.25|19.32|17.83|0
1708969200000|2024-02-26 17:40:00|20.2|18.65|20.51|18.93|20.63|19.04|19.98|18.45|0
1708969500000|2024-02-26 17:45:00|20.57|18.99|20.44|18.87|20.69|19.1|20.32|18.75|0
1708969800000|2024-02-26 17:50:00|20.5|18.92|20.81|19.21|21|19.39|20.31|18.75|0
1708970100000|2024-02-26 17:55:00|20.87|19.27|20.62|19.03|21|19.39|20.5|18.92|0
1708970400000|2024-02-26 18:00:00|20.68|19.09|20.74|19.14|21.57|19.92|20.46|18.89|0
1708970700000|2024-02-26 18:05:00|20.68|19.09|20.42|18.85|20.86|19.26|20.17|18.62|0
1708971000000|2024-02-26 18:10:00|20.36|18.79|20.05|18.5|20.36|18.79|19.92|18.39|0
1708971300000|2024-02-26 18:15:00|20.11|18.56|21.04|19.42|21.04|19.43|19.92|18.39|0
1708971600000|2024-02-26 18:20:00|21.17|19.54|21.17|19.54|21.49|19.84|20.91|19.31|0
1708971900000|2024-02-26 18:25:00|21.36|19.72|22.41|20.68|22.81|21.06|21.29|19.66|0
1708972200000|2024-02-26 18:30:00|22.61|20.87|23.29|21.49|23.42|21.62|22.01|20.31|0
1708972500000|2024-02-26 18:35:00|23.22|21.43|22.8|21.05|23.98|22.14|22.8|21.05|0
1708972800000|2024-02-26 18:40:00|22.87|21.11|22.26|20.55|22.87|21.11|22.13|20.43|0
1708973100000|2024-02-26 18:45:00|22.19|20.49|22.46|20.73|22.66|20.92|21.93|20.24|0
1708973400000|2024-02-26 18:50:00|22.39|20.67|22.12|20.42|22.86|21.1|22.05|20.36|0
1708973700000|2024-02-26 18:55:00|22.09|20.39|21.65|19.99|22.22|20.51|21.65|19.99|0
1708974000000|2024-02-26 19:00:00|21.69|20.02|21.2|19.57|21.69|20.02|21.07|19.45|0
1708974300000|2024-02-26 19:05:00|21.07|19.45|21.19|19.56|21.45|19.8|20.62|19.04|0
1708974600000|2024-02-26 19:10:00|21.26|19.62|21.55|19.9|21.62|19.96|20.27|18.71|0
1708974900000|2024-02-26 19:15:00|21.49|19.83|21.09|19.47|21.68|20.02|21.09|19.47|0
1708975200000|2024-02-26 19:20:00|21.12|19.5|20.25|18.7|21.42|19.77|20.25|18.7|0
1708975500000|2024-02-26 19:25:00|20.19|18.64|20|18.46|20.47|18.9|19.94|18.4|0
1708975800000|2024-02-26 19:30:00|19.94|18.4|20.03|18.49|20.31|18.75|19.5|18|0
1708976100000|2024-02-26 19:35:00|20.06|18.51|20.24|18.68|20.88|19.27|19.87|18.34|0
1708976400000|2024-02-26 19:40:00|20.3|18.74|20.62|19.03|21.07|19.45|20.18|18.63|0
1708976700000|2024-02-26 19:45:00|20.75|19.15|20.68|19.09|20.94|19.33|20.42|18.85|0
1708977000000|2024-02-26 19:50:00|20.74|19.15|20.74|19.14|20.87|19.26|19.85|18.33|0
1708977300000|2024-02-26 19:55:00|20.67|19.08|21.06|19.44|21.12|19.5|20.35|18.79|0
1708977600000|2024-02-26 20:00:00|20.93|19.32|20.86|19.25|21.18|19.55|20.79|19.19|0
1708977900000|2024-02-26 20:05:00|20.83|19.22|20.4|18.84|21.18|19.55|20.4|18.84|0
1708978200000|2024-02-26 20:10:00|20.47|18.83|20.02|18.48|20.59|19.01|19.65|18.14|0
1708978500000|2024-02-26 20:15:00|20.15|18.6|20.84|19.24|20.97|19.36|19.77|18.25|0
1708978800000|2024-02-26 20:20:00|20.78|19.18|20.97|19.36|21.1|19.48|20.52|18.94|0
1708979100000|2024-02-26 20:25:00|21.03|19.42|20.64|19.05|21.03|19.42|20.52|18.94|0
1708979400000|2024-02-26 20:30:00|20.71|19.11|21.62|19.95|22.15|20.45|20.45|18.88|0
1708979700000|2024-02-26 20:35:00|21.75|20.08|21.61|19.95|22.08|20.38|21.15|19.52|0
1708980000000|2024-02-26 20:40:00|21.48|19.83|21.81|20.13|22.08|20.38|21.48|19.83|0
1708980300000|2024-02-26 20:45:00|21.94|20.25|20.95|19.34|22.01|20.31|20.95|19.34|0
1708980600000|2024-02-26 20:50:00|20.63|19.04|21.93|20.24|22.2|20.5|20.63|19.04|0
1708980900000|2024-02-26 20:55:00|21.66|20|23.23|21.44|23.37|21.57|21.6|19.94|0
1708981200000|2024-02-26 21:00:00|23.16|21.38|23.23|21.44|23.58|21.77|23.02|21.25|0
1708981500000|2024-02-26 21:05:00|23.16|21.37|22.51|20.78|23.29|21.5|22.44|20.71|0
1708981800000|2024-02-26 21:10:00|22.58|20.84|22.64|20.9|22.93|21.16|22.44|20.71|0
1708982100000|2024-02-26 21:15:00|22.57|20.84|22.71|20.96|22.78|21.03|22.57|20.84|0
1708982400000|2024-02-26 21:20:00|22.64|20.9|22.63|20.89|22.71|20.96|22.63|20.89|0
1708982700000|2024-02-26 21:25:00|22.56|20.83|22.56|20.83|22.63|20.89|22.56|20.83|0
1708983000000|2024-02-26 21:30:00|22.49|20.82|22.42|20.69|22.49|20.82|22.42|20.69|0
1708983300000|2024-02-26 21:35:00|22.49|20.76|22.83|21.08|22.83|21.08|22.48|20.76|0
1708983600000|2024-02-26 21:40:00|22.76|21.07|22.97|21.2|23.11|21.33|22.76|21.01|0
1708983900000|2024-02-26 21:45:00|23.04|21.27|22.89|21.13|23.04|21.27|22.82|21.07|0
1708984200000|2024-02-26 21:50:00|22.96|21.2|23.1|21.32|23.1|21.32|22.89|21.13|0
1708984500000|2024-02-26 21:55:00|23.17|21.39|23.02|21.25|23.31|21.52|22.95|21.19|0
1708984800000|2024-02-26 22:00:00|23|21.23|22.78|21.03|23|21.23|22.65|20.91|0
1708985100000|2024-02-26 22:05:00|22.77|21.02|22.66|20.92|22.79|21.04|22.62|20.88|0
1708985400000|2024-02-26 22:10:00|22.61|20.87|22.57|20.83|22.75|21|22.57|20.83|0
1708985700000|2024-02-26 22:15:00|22.56|20.82|22.61|20.87|22.61|20.87|22.56|20.82|0
1708986000000|2024-02-26 22:20:00|22.7|20.95|22.97|21.2|23.03|21.26|22.7|20.95|0
1708986300000|2024-02-26 22:25:00|22.99|21.22|22.93|21.17|23.04|21.27|22.93|21.17|0
1708986600000|2024-02-26 22:30:00|22.96|21.2|22.97|21.2|23.11|21.33|22.94|21.18|0
1708986900000|2024-02-26 22:35:00|23.02|21.25|23.02|21.25|23.08|21.31|22.99|21.22|0
1708987200000|2024-02-26 22:40:00|23.01|21.24|22.99|21.22|23.01|21.24|22.99|21.22|0
1708987500000|2024-02-26 22:45:00|23|21.23|22.91|21.15|23|21.23|22.91|21.15|0
1708987800000|2024-02-26 22:50:00|22.9|21.14|22.9|21.14|22.9|21.14|22.9|21.14|0
1708988100000|2024-02-26 22:55:00|22.92|21.16|22.84|21.09|23.07|21.29|22.84|21.09|0
1708988400000|2024-02-26 23:00:00|22.87|21.11|23.25|21.46|23.4|21.6|22.87|21.11|0
1708988700000|2024-02-26 23:05:00|23.18|21.4|22.89|21.13|23.18|21.4|22.82|21.07|0
1708989000000|2024-02-26 23:10:00|22.82|21.07|22.61|20.87|22.82|21.07|22.54|20.81|0
1708989300000|2024-02-26 23:15:00|22.68|20.93|22.67|20.93|22.81|21.06|22.6|20.87|0
1708989600000|2024-02-26 23:20:00|22.71|20.96|22.67|20.92|22.71|20.96|22.6|20.86|0
1708989900000|2024-02-26 23:25:00|22.6|20.86|22.59|20.86|22.67|20.92|22.52|20.79|0
1708990200000|2024-02-26 23:30:00|22.52|20.79|22.24|20.53|22.59|20.86|22.24|20.53|0
1708990500000|2024-02-26 23:35:00|22.31|20.6|22.1|20.4|22.31|20.6|22.07|20.37|0
1708990800000|2024-02-26 23:40:00|22.17|20.46|21.89|20.21|22.17|20.46|21.79|20.12|0
1708991100000|2024-02-26 23:45:00|21.96|20.27|22.16|20.46|22.23|20.52|21.96|20.27|0
1708991400000|2024-02-26 23:50:00|22.23|20.52|22.36|20.64|22.36|20.64|22.23|20.52|0
1708991700000|2024-02-26 23:55:00|22.29|20.58|22.36|20.64|22.36|20.64|22.22|20.51|0
1708992000000|2024-02-27 00:00:00|22.29|20.58|23.13|21.35|23.13|21.35|22.26|20.54|0
1708992300000|2024-02-27 00:05:00|23.09|21.32|23.7|21.87|24.14|22.28|23.09|21.32|0
1708992600000|2024-02-27 00:10:00|23.73|21.91|23.26|21.47|23.84|22.01|23.12|21.34|0
1708992900000|2024-02-27 00:15:00|23.23|21.44|23.11|21.33|23.55|21.73|23.11|21.33|0
1708993200000|2024-02-27 00:20:00|23.04|21.27|22.9|21.13|23.11|21.33|22.9|21.13|0
1708993500000|2024-02-27 00:25:00|22.97|21.2|23.03|21.26|23.25|21.46|22.97|21.2|0
1708993800000|2024-02-27 00:30:00|23.1|21.33|22.82|21.06|23.17|21.39|22.61|20.87|0
1708994100000|2024-02-27 00:35:00|22.75|21|22.64|20.9|22.82|21.06|22.6|20.86|0
1708994400000|2024-02-27 00:40:00|22.67|20.93|22.67|20.92|22.81|21.06|22.6|20.86|0
1708994700000|2024-02-27 00:45:00|22.74|20.99|22.59|20.86|22.81|21.05|22.59|20.86|0
1708995000000|2024-02-27 00:50:00|22.52|20.79|22.66|20.92|22.73|20.98|22.52|20.79|0
1708995300000|2024-02-27 00:55:00|22.59|20.85|22.79|21.04|22.94|21.17|22.59|20.85|0
1708995600000|2024-02-27 01:00:00|22.83|21.07|22.58|20.84|22.86|21.11|22.51|20.78|0
1708995900000|2024-02-27 01:05:00|22.55|20.81|22.44|20.71|22.72|20.97|22.44|20.71|0
1708996200000|2024-02-27 01:10:00|22.37|20.65|22.5|20.77|22.64|20.9|22.3|20.58|0
1708996500000|2024-02-27 01:15:00|22.57|20.83|23.77|21.94|23.78|21.95|22.43|20.71|0
1708996800000|2024-02-27 01:20:00|23.7|21.88|23.34|21.54|23.7|21.88|23.27|21.48|0
1708997100000|2024-02-27 01:25:00|23.41|21.61|23.48|21.67|23.48|21.67|23.2|21.41|0
1708997400000|2024-02-27 01:30:00|23.41|21.61|23.4|21.6|23.48|21.67|23.05|21.28|0
1708997700000|2024-02-27 01:35:00|23.47|21.67|23.47|21.66|23.54|21.73|23.26|21.47|0
1708998000000|2024-02-27 01:40:00|23.4|21.6|23.32|21.53|23.68|21.86|23.32|21.53|0
1708998300000|2024-02-27 01:45:00|23.25|21.46|23.6|21.79|23.6|21.79|23.25|21.46|0
1708998600000|2024-02-27 01:50:00|23.53|21.72|23.46|21.65|23.67|21.85|23.46|21.65|0
1708998900000|2024-02-27 01:55:00|23.53|21.72|23.31|21.52|23.53|21.72|23.24|21.45|0
1708999200000|2024-02-27 02:00:00|23.24|21.45|22.95|21.19|23.24|21.45|22.88|21.12|0
1708999500000|2024-02-27 02:05:00|23.02|21.25|22.81|21.05|23.02|21.25|22.81|21.05|0
1708999800000|2024-02-27 02:10:00|22.88|21.12|23.08|21.31|23.09|21.31|22.88|21.12|0
1709000100000|2024-02-27 02:15:00|23.15|21.37|23.5|21.7|23.65|21.83|23.08|21.31|0
1709000400000|2024-02-27 02:20:00|23.43|21.63|23.86|22.02|24.08|22.23|23.29|21.5|0
1709000700000|2024-02-27 02:25:00|23.79|21.96|24|22.15|24.14|22.29|23.71|21.89|0
1709001000000|2024-02-27 02:30:00|23.93|22.09|23.99|22.15|24|22.15|23.85|22.02|0
1709001300000|2024-02-27 02:35:00|23.92|22.08|23.99|22.14|24.06|22.21|23.85|22.01|0
1709001600000|2024-02-27 02:40:00|24.03|22.18|24.06|22.21|24.24|22.38|23.92|22.08|0
1709001900000|2024-02-27 02:45:00|23.98|22.14|23.98|22.14|24.13|22.27|23.91|22.07|0
1709002200000|2024-02-27 02:50:00|23.91|22.07|23.83|22|23.91|22.07|23.76|21.93|0
1709002500000|2024-02-27 02:55:00|23.76|21.93|23.83|21.99|23.9|22.06|23.76|21.93|0
1709002800000|2024-02-27 03:00:00|23.9|22.06|23.97|22.12|24.19|22.33|23.9|22.06|0
1709003100000|2024-02-27 03:05:00|23.89|22.06|24.11|22.25|24.18|22.32|23.89|22.06|0
1709003400000|2024-02-27 03:10:00|24.03|22.19|23.96|22.11|24.03|22.19|23.88|22.05|0
1709003700000|2024-02-27 03:15:00|24.03|22.18|23.95|22.11|24.03|22.18|23.88|22.04|0
1709004000000|2024-02-27 03:20:00|23.92|22.08|23.66|21.84|23.92|22.08|23.66|21.84|0
1709004300000|2024-02-27 03:25:00|23.73|21.91|23.58|21.77|23.8|21.97|23.58|21.77|0
1709004600000|2024-02-27 03:30:00|23.62|21.8|23.36|21.57|23.62|21.8|23.36|21.57|0
1709004900000|2024-02-27 03:35:00|23.4|21.6|23.29|21.5|23.4|21.6|23.15|21.37|0
1709005200000|2024-02-27 03:40:00|23.36|21.56|23.5|21.69|23.57|21.76|23.36|21.56|0
1709005500000|2024-02-27 03:45:00|23.43|21.62|23.39|21.59|23.43|21.62|23.35|21.55|0
1709005800000|2024-02-27 03:50:00|23.35|21.55|23.42|21.62|23.49|21.68|23.35|21.55|0
1709006100000|2024-02-27 03:55:00|23.35|21.55|23.27|21.48|23.42|21.62|23.06|21.29|0
1709006400000|2024-02-27 04:00:00|23.2|21.42|23.2|21.41|23.27|21.48|23.06|21.28|0
1709006700000|2024-02-27 04:05:00|23.19|21.48|23.4|21.6|23.41|21.61|23.19|21.47|0
1709007000000|2024-02-27 04:10:00|23.37|21.57|23.4|21.6|23.54|21.73|23.33|21.54|0
1709007300000|2024-02-27 04:15:00|23.33|21.53|23.39|21.6|23.4|21.6|23.25|21.47|0
1709007600000|2024-02-27 04:20:00|23.32|21.53|23.75|21.92|23.82|21.99|23.32|21.53|0
1709007900000|2024-02-27 04:25:00|23.67|21.85|23.46|21.65|23.67|21.85|23.46|21.65|0
1709008200000|2024-02-27 04:30:00|23.53|21.72|23.45|21.65|23.6|21.78|23.45|21.65|0
1709008500000|2024-02-27 04:35:00|23.49|21.68|23.23|21.45|23.49|21.68|23.16|21.38|0
1709008800000|2024-02-27 04:40:00|23.16|21.38|23.16|21.38|23.23|21.45|23.09|21.31|0
1709009100000|2024-02-27 04:45:00|23.09|21.31|23.08|21.31|23.23|21.44|23.08|21.31|0
1709009400000|2024-02-27 04:50:00|23.15|21.37|23.08|21.3|23.15|21.37|23.08|21.3|0
1709009700000|2024-02-27 04:55:00|23.15|21.37|23|21.23|23.15|21.37|23|21.23|0
1709010000000|2024-02-27 05:00:00|23.08|21.3|23.21|21.43|23.22|21.43|23|21.23|0
1709010300000|2024-02-27 05:05:00|23.18|21.39|22.93|21.16|23.18|21.39|22.86|21.1|0
1709010600000|2024-02-27 05:10:00|22.92|21.19|22.78|21.03|23.13|21.35|22.78|21.03|0
1709010900000|2024-02-27 05:15:00|22.71|20.96|22.85|21.09|22.85|21.09|22.71|20.96|0
1709011200000|2024-02-27 05:20:00|22.88|21.12|23.05|21.28|23.2|21.41|22.88|21.12|0
1709011500000|2024-02-27 05:25:00|23.12|21.34|23.33|21.54|23.4|21.6|23.05|21.28|0
1709011800000|2024-02-27 05:30:00|23.19|21.4|23.33|21.53|23.4|21.6|23.19|21.4|0
1709012100000|2024-02-27 05:35:00|23.32|21.6|23.61|21.79|23.68|21.86|23.32|21.6|0
1709012400000|2024-02-27 05:40:00|23.65|21.83|24.26|22.39|24.4|22.53|23.65|21.83|0
1709012700000|2024-02-27 05:45:00|24.18|22.32|24.03|22.18|24.18|22.32|23.96|22.12|0
1709013000000|2024-02-27 05:50:00|24|22.15|23.92|22.08|24.03|22.18|23.88|22.05|0
1709013300000|2024-02-27 05:55:00|23.96|22.11|23.73|21.91|23.96|22.11|23.66|21.84|0
1709013600000|2024-02-27 06:00:00|23.7|21.88|23.87|22.04|23.88|22.04|23.66|21.84|0
1709013900000|2024-02-27 06:05:00|23.95|22.1|23.87|22.03|23.95|22.1|23.73|21.9|0
1709014200000|2024-02-27 06:10:00|23.8|21.97|23.9|22.06|24.01|22.17|23.72|21.9|0
1709014500000|2024-02-27 06:15:00|23.86|22.03|23.79|21.96|24.01|22.16|23.79|21.96|0
1709014800000|2024-02-27 06:20:00|23.71|21.89|23.93|22.09|24|22.16|23.71|21.89|0
1709015100000|2024-02-27 06:25:00|23.85|22.02|23.85|22.02|23.93|22.09|23.78|21.95|0
1709015400000|2024-02-27 06:30:00|23.92|22.08|23.6|21.78|23.92|22.08|23.6|21.78|0
1709015700000|2024-02-27 06:35:00|23.56|21.75|23.55|21.74|23.56|21.75|23.34|21.55|0
1709016000000|2024-02-27 06:40:00|23.62|21.81|23.76|21.94|23.91|22.07|23.55|21.74|0
1709016300000|2024-02-27 06:45:00|23.69|21.87|23.76|21.93|23.76|21.93|23.55|21.74|0
1709016600000|2024-02-27 06:50:00|23.69|21.87|23.68|21.86|23.76|21.93|23.61|21.8|0
1709016900000|2024-02-27 06:55:00|23.76|21.93|23.68|21.86|23.82|21.99|23.68|21.86|0
1709017200000|2024-02-27 07:00:00|23.61|21.79|23.53|21.72|23.68|21.86|23.39|21.59|0
1709017500000|2024-02-27 07:05:00|23.6|21.79|23.31|21.52|23.71|21.89|23.31|21.52|0
1709017800000|2024-02-27 07:10:00|23.38|21.58|22.81|21.06|23.38|21.58|22.81|21.06|0
1709018100000|2024-02-27 07:15:00|22.74|20.99|22.74|20.99|22.88|21.12|22.53|20.8|0
1709018400000|2024-02-27 07:20:00|22.7|20.96|22.59|20.86|22.74|20.99|22.53|20.79|0
1709018700000|2024-02-27 07:25:00|22.63|20.89|22.11|20.41|22.66|20.92|22.11|20.41|0
1709019000000|2024-02-27 07:30:00|22.17|20.47|22.03|20.34|22.17|20.47|21.83|20.15|0
1709019300000|2024-02-27 07:35:00|21.96|20.28|21.76|20.08|21.96|20.28|21.76|20.08|0
1709019600000|2024-02-27 07:40:00|21.82|20.15|21.96|20.27|21.96|20.27|21.69|20.02|0
1709019900000|2024-02-27 07:45:00|22.02|20.33|22.23|20.52|22.3|20.58|22.02|20.33|0
1709020200000|2024-02-27 07:50:00|22.22|20.45|22.22|20.51|22.22|20.51|22.08|20.39|0
1709020500000|2024-02-27 07:55:00|22.29|20.58|22.15|20.44|22.29|20.58|22.01|20.32|0
1709020800000|2024-02-27 08:00:00|22.08|20.38|21.73|20.06|22.08|20.38|21.6|19.94|0
1709021100000|2024-02-27 08:05:00|21.8|20.13|21.8|20.12|22.07|20.37|21.73|20.06|0
1709021400000|2024-02-27 08:10:00|21.73|20.06|21.73|20.05|21.87|20.18|21.66|19.99|0
1709021700000|2024-02-27 08:15:00|21.66|19.99|22.06|20.36|22.34|20.62|21.66|19.99|0
1709022000000|2024-02-27 08:20:00|22.1|20.4|21.89|20.2|22.1|20.4|21.72|20.05|0
1709022300000|2024-02-27 08:25:00|21.85|20.17|21.88|20.2|22.02|20.33|21.72|20.05|0
1709022600000|2024-02-27 08:30:00|21.85|20.17|22.32|20.61|22.39|20.67|21.85|20.17|0
1709022900000|2024-02-27 08:35:00|22.25|20.54|22.46|20.73|22.88|21.12|22.05|20.35|0
1709023200000|2024-02-27 08:40:00|22.39|20.67|22.66|20.92|22.66|20.92|22.28|20.57|0
1709023500000|2024-02-27 08:45:00|22.73|20.98|23.11|21.34|23.11|21.34|22.73|20.98|0
1709023800000|2024-02-27 08:50:00|23.15|21.37|22.79|21.04|23.15|21.37|22.79|21.04|0
1709024100000|2024-02-27 08:55:00|22.72|20.97|23.07|21.29|23.21|21.43|22.72|20.97|0
1709024400000|2024-02-27 09:00:00|23|21.23|21.15|19.52|23|21.23|21.15|19.52|0
1709024700000|2024-02-27 09:05:00|21.21|19.58|21.27|19.64|21.48|19.83|21.21|19.58|0
1709025000000|2024-02-27 09:10:00|21.34|19.7|21.67|20.01|21.74|20.07|21.34|19.7|0
1709025300000|2024-02-27 09:15:00|21.6|19.94|21.47|19.81|21.74|20.07|21.4|19.75|0
1709025600000|2024-02-27 09:20:00|21.5|19.85|21.13|19.5|21.53|19.88|21.13|19.5|0
1709025900000|2024-02-27 09:25:00|21.06|19.44|20.66|19.07|21.13|19.5|20.54|18.96|0
1709026200000|2024-02-27 09:30:00|20.6|19.01|20.66|19.07|20.79|19.19|20.53|18.95|0
1709026500000|2024-02-27 09:35:00|20.73|19.13|20.66|19.07|20.79|19.19|20.53|18.95|0
1709026800000|2024-02-27 09:40:00|20.59|19.01|20.59|19|20.78|19.19|20.59|19|0
1709027100000|2024-02-27 09:45:00|20.65|19.06|20.84|19.24|20.84|19.24|20.58|19|0
1709027400000|2024-02-27 09:50:00|20.91|19.3|20.71|19.11|21.04|19.42|20.64|19.05|0
1709027700000|2024-02-27 09:55:00|20.77|19.18|20.74|19.14|20.84|19.24|20.64|19.05|0
1709028000000|2024-02-27 10:00:00|20.7|19.11|20.96|19.35|20.96|19.35|20.64|19.05|0
1709028300000|2024-02-27 10:05:00|20.86|19.26|20.56|18.98|20.89|19.29|20.44|18.86|0
1709028600000|2024-02-27 10:10:00|20.47|18.89|21.02|19.4|21.02|19.4|20.43|18.86|0
1709028900000|2024-02-27 10:15:00|21.05|19.43|20.95|19.34|21.15|19.52|20.75|19.16|0
1709029200000|2024-02-27 10:20:00|20.88|19.28|20.81|19.21|20.95|19.34|20.81|19.21|0
1709029500000|2024-02-27 10:25:00|20.78|19.18|20.81|19.21|20.88|19.27|20.74|19.15|0
1709029800000|2024-02-27 10:30:00|20.87|19.27|20.87|19.26|20.94|19.33|20.74|19.15|0
1709030100000|2024-02-27 10:35:00|20.93|19.32|20.96|19.35|21|19.38|20.8|19.2|0
1709030400000|2024-02-27 10:40:00|21|19.38|21.12|19.5|21.33|19.69|21|19.38|0
1709030700000|2024-02-27 10:45:00|21.16|19.53|20.92|19.31|21.26|19.62|20.73|19.13|0
1709031000000|2024-02-27 10:50:00|20.86|19.25|20.53|18.95|20.89|19.28|20.46|18.89|0
1709031300000|2024-02-27 10:55:00|20.52|19.01|20.52|18.94|20.72|19.12|20.52|18.94|0
1709031600000|2024-02-27 11:00:00|20.59|19|20.84|19.24|20.91|19.3|20.45|18.88|0
1709031900000|2024-02-27 11:05:00|20.91|19.3|20.81|19.21|21.04|19.42|20.77|19.17|0
1709032200000|2024-02-27 11:10:00|20.84|19.24|21.16|19.54|21.16|19.54|20.84|19.23|0
1709032500000|2024-02-27 11:15:00|21.1|19.47|21.09|19.47|21.16|19.53|20.96|19.35|0
1709032800000|2024-02-27 11:20:00|21.16|19.53|21.16|19.53|21.36|19.71|21.09|19.47|0
1709033100000|2024-02-27 11:25:00|21.22|19.59|21.15|19.52|21.22|19.59|20.89|19.28|0
1709033400000|2024-02-27 11:30:00|21.08|19.46|21.08|19.46|21.42|19.77|21.05|19.43|0
1709033700000|2024-02-27 11:35:00|21.15|19.52|21.01|19.39|21.15|19.52|21.01|19.39|0
1709034000000|2024-02-27 11:40:00|20.98|19.36|21.14|19.51|21.2|19.57|20.98|19.36|0
1709034300000|2024-02-27 11:45:00|21.07|19.45|21.4|19.76|21.4|19.76|20.94|19.33|0
1709034600000|2024-02-27 11:50:00|21.47|19.82|21.2|19.57|21.47|19.82|21.13|19.51|0
1709034900000|2024-02-27 11:55:00|21.13|19.51|21.33|19.69|21.33|19.69|21.13|19.51|0
1709035200000|2024-02-27 12:00:00|21.26|19.62|20.99|19.38|21.39|19.75|20.8|19.2|0
1709035500000|2024-02-27 12:05:00|21.06|19.44|20.86|19.25|21.06|19.44|20.73|19.13|0
1709035800000|2024-02-27 12:10:00|20.79|19.19|20.65|19.07|20.85|19.25|20.59|19.01|0
1709036100000|2024-02-27 12:15:00|20.59|19.01|20.39|18.82|20.59|19.01|20.33|18.76|0
1709036400000|2024-02-27 12:20:00|20.42|18.85|20.45|18.88|20.52|18.94|20.39|18.82|0
1709036700000|2024-02-27 12:25:00|20.39|18.82|20.25|18.7|20.45|18.88|20.25|18.7|0
1709037000000|2024-02-27 12:30:00|20.32|18.76|19.87|18.34|20.32|18.76|19.81|18.28|0
1709037300000|2024-02-27 12:35:00|19.93|18.4|20.05|18.51|20.18|18.63|19.87|18.34|0
1709037600000|2024-02-27 12:40:00|20.02|18.48|19.86|18.33|20.05|18.51|19.86|18.33|0
1709037900000|2024-02-27 12:45:00|19.8|18.27|19.67|18.15|19.86|18.33|19.67|18.15|0
1709038200000|2024-02-27 12:50:00|19.73|18.21|19.98|18.44|20.04|18.5|19.73|18.21|0
1709038500000|2024-02-27 12:55:00|20.04|18.5|20.04|18.5|20.04|18.5|19.91|18.38|0
1709038800000|2024-02-27 13:00:00|19.97|18.44|20.22|18.67|20.36|18.79|19.91|18.38|0
1709039100000|2024-02-27 13:05:00|20.29|18.73|20.67|19.08|20.74|19.14|20.22|18.67|0
1709039400000|2024-02-27 13:10:00|20.74|19.14|21.06|19.44|21.06|19.44|20.74|19.14|0
1709039700000|2024-02-27 13:15:00|21.13|19.5|21.86|20.18|22.41|20.69|21.06|19.44|0
1709040000000|2024-02-27 13:20:00|21.93|20.24|21.86|20.17|22.06|20.37|21.66|19.99|0
1709040300000|2024-02-27 13:25:00|21.92|20.24|21.85|20.17|21.99|20.3|21.65|19.98|0
1709040600000|2024-02-27 13:30:00|21.82|20.14|21.54|19.89|22.19|20.48|21.18|19.55|0
1709040900000|2024-02-27 13:35:00|21.58|19.92|21.24|19.6|21.64|19.98|20.91|19.3|0
1709041200000|2024-02-27 13:40:00|21.17|19.54|21.43|19.78|21.57|19.91|21.04|19.42|0
1709041500000|2024-02-27 13:45:00|21.5|19.85|20.83|19.23|21.63|19.97|20.83|19.23|0
1709041800000|2024-02-27 13:50:00|20.9|19.29|20.5|18.92|20.9|19.29|20.31|18.75|0
1709042100000|2024-02-27 13:55:00|20.44|18.87|20.3|18.74|20.7|19.1|20.02|18.48|0
1709042400000|2024-02-27 14:00:00|20.24|18.68|20.53|18.95|20.63|19.04|20.21|18.65|0
1709042700000|2024-02-27 14:05:00|20.56|18.98|20.81|19.21|20.92|19.31|20.49|18.92|0
1709043000000|2024-02-27 14:10:00|20.75|19.15|20.81|19.21|21.08|19.45|20.74|19.15|0
1709043300000|2024-02-27 14:15:00|20.74|19.15|20.74|19.14|20.81|19.21|20.55|18.97|0
1709043600000|2024-02-27 14:20:00|20.67|19.08|20.87|19.26|20.93|19.32|20.35|18.78|0
1709043900000|2024-02-27 14:25:00|20.93|19.32|20.34|18.78|20.93|19.32|19.83|18.31|0
1709044200000|2024-02-27 14:30:00|20.41|18.84|21.66|19.99|21.66|19.99|20.41|18.84|0
1709044500000|2024-02-27 14:35:00|21.72|20.05|22.48|20.75|22.83|21.07|21.52|19.87|0
1709044800000|2024-02-27 14:40:00|22.61|20.87|22.48|20.75|23.19|21.4|22.27|20.56|0
1709045100000|2024-02-27 14:45:00|22.41|20.68|22.12|20.42|22.76|21.01|21.85|20.17|0
1709045400000|2024-02-27 14:50:00|22.05|20.36|22.26|20.55|22.89|21.13|21.84|20.16|0
1709045700000|2024-02-27 14:55:00|22.12|20.42|21.77|20.1|22.26|20.55|21.37|19.72|0
1709046000000|2024-02-27 15:00:00|21.5|19.84|21.14|19.52|21.5|19.84|20.37|18.8|0
1709046300000|2024-02-27 15:05:00|21.08|19.45|21.82|20.14|22.45|20.72|21.08|19.45|0
1709046600000|2024-02-27 15:10:00|21.89|20.2|21.68|20.01|22.1|20.4|21.54|19.89|0
1709046900000|2024-02-27 15:15:00|21.75|20.07|20.73|19.13|21.95|20.26|20.73|19.13|0
1709047200000|2024-02-27 15:20:00|20.6|19.01|21.13|19.5|21.33|19.69|20.27|18.71|0
1709047500000|2024-02-27 15:25:00|21.19|19.56|20.82|19.22|21.8|20.13|20.79|19.19|0
1709047800000|2024-02-27 15:30:00|20.85|19.25|20.98|19.37|21.12|19.49|20.72|19.13|0
1709048100000|2024-02-27 15:35:00|21.12|19.49|21.9|20.22|21.97|20.28|20.71|19.12|0
1709048400000|2024-02-27 15:40:00|22.04|20.35|22.38|20.66|22.39|20.66|21.76|20.09|0
1709048700000|2024-02-27 15:45:00|22.46|20.73|21.35|19.71|22.74|20.99|21.08|19.46|0
1709049000000|2024-02-27 15:50:00|21.28|19.64|21.38|19.74|21.55|19.89|20.74|19.15|0
1709049300000|2024-02-27 15:55:00|21.31|19.67|20.9|19.3|21.38|19.74|20.77|19.17|0
1709049600000|2024-02-27 16:00:00|20.84|19.23|21.1|19.48|21.31|19.67|20.83|19.23|0
1709049900000|2024-02-27 16:05:00|21.14|19.51|21.71|20.04|21.71|20.04|20.96|19.35|0
1709050200000|2024-02-27 16:10:00|21.64|19.98|21.36|19.72|21.78|20.1|21.16|19.53|0
1709050500000|2024-02-27 16:15:00|21.43|19.78|21.84|20.16|22.26|20.55|21.36|19.72|0
1709050800000|2024-02-27 16:20:00|21.91|20.22|21.49|19.84|22.12|20.42|21.49|19.84|0
1709051100000|2024-02-27 16:25:00|21.56|19.9|22.11|20.41|22.25|20.54|21.22|19.59|0
1709051400000|2024-02-27 16:30:00|22.25|20.54|21.55|19.89|22.46|20.73|21.42|19.77|0
1709051700000|2024-02-27 16:35:00|21.62|19.96|21.89|20.21|22.67|20.92|21.62|19.96|0
1709052000000|2024-02-27 16:40:00|21.96|20.27|22.38|20.66|22.66|20.92|21.96|20.27|0
1709052300000|2024-02-27 16:45:00|22.31|20.59|22.16|20.46|22.52|20.79|22.02|20.33|0
1709052600000|2024-02-27 16:50:00|22.09|20.39|21.67|20|22.09|20.39|21.4|19.75|0
1709052900000|2024-02-27 16:55:00|21.6|19.94|21.53|19.87|21.74|20.07|21.32|19.68|0
1709053200000|2024-02-27 17:00:00|21.46|19.81|21.32|19.68|21.6|19.93|21.19|19.56|0
1709053500000|2024-02-27 17:05:00|21.39|19.74|21.66|19.99|21.66|19.99|21.25|19.61|0
1709053800000|2024-02-27 17:10:00|21.59|19.93|21.72|20.05|21.79|20.11|21.38|19.73|0
1709054100000|2024-02-27 17:15:00|21.65|19.99|22.13|20.43|22.42|20.69|21.58|19.92|0
1709054400000|2024-02-27 17:20:00|22.2|20.5|22.91|21.15|23.06|21.28|21.85|20.17|0
1709054700000|2024-02-27 17:25:00|22.98|21.21|22.48|20.75|23.05|21.28|22.06|20.36|0
1709055000000|2024-02-27 17:30:00|22.41|20.68|22.33|20.61|22.44|20.72|21.84|20.16|0
1709055300000|2024-02-27 17:35:00|22.26|20.55|23.11|21.34|23.26|21.47|22.12|20.42|0
1709055600000|2024-02-27 17:40:00|23.26|21.47|23.04|21.26|23.48|21.67|22.9|21.13|0
1709055900000|2024-02-27 17:45:00|23.11|21.33|23.18|21.39|23.32|21.53|22.68|20.93|0
1709056200000|2024-02-27 17:50:00|23.1|21.33|23.32|21.52|23.54|21.73|23.1|21.33|0
1709056500000|2024-02-27 17:55:00|23.43|21.63|23.83|21.99|23.98|22.13|23.39|21.59|0
1709056800000|2024-02-27 18:00:00|24.05|22.2|22.8|21.05|24.65|22.76|22.66|20.92|0
1709057100000|2024-02-27 18:05:00|22.84|21.08|22.8|21.04|23.23|21.44|22.51|20.78|0
1709057400000|2024-02-27 18:10:00|22.73|20.98|22.65|20.91|22.86|21.11|22.23|20.52|0
1709057700000|2024-02-27 18:15:00|22.58|20.84|23|21.23|23|21.23|22.36|20.64|0
1709058000000|2024-02-27 18:20:00|22.93|21.17|22.29|20.57|23.22|21.43|22.01|20.31|0
1709058300000|2024-02-27 18:25:00|22.22|20.51|23.29|21.49|23.36|21.56|22.07|20.38|0
1709058600000|2024-02-27 18:30:00|23.43|21.63|22.99|21.22|23.58|21.76|22.85|21.09|0
1709058900000|2024-02-27 18:35:00|22.92|21.16|22.7|20.95|23.28|21.49|22.63|20.89|0
1709059200000|2024-02-27 18:40:00|22.74|20.99|22.55|20.82|22.84|21.08|22.41|20.69|0
1709059500000|2024-02-27 18:45:00|22.62|20.88|22.4|20.68|22.91|21.14|22.33|20.62|0
1709059800000|2024-02-27 18:50:00|22.48|20.75|22.47|20.74|22.61|20.88|22.19|20.49|0
1709060100000|2024-02-27 18:55:00|22.4|20.68|21.7|20.03|22.47|20.74|21.42|19.77|0
1709060400000|2024-02-27 19:00:00|21.63|19.96|21.76|20.09|21.83|20.15|21.28|19.65|0
1709060700000|2024-02-27 19:05:00|21.69|20.02|21.62|19.95|21.69|20.02|21.35|19.7|0
1709061000000|2024-02-27 19:10:00|21.48|19.83|21.13|19.51|21.55|19.89|21.13|19.51|0
1709061300000|2024-02-27 19:15:00|21.07|19.45|20|18.46|21.13|19.51|19.87|18.35|0
1709061600000|2024-02-27 19:20:00|20.07|18.52|20.19|18.64|20.63|19.04|20|18.46|0
1709061900000|2024-02-27 19:25:00|20.13|18.58|20.19|18.64|20.79|19.19|20.1|18.55|0
1709062200000|2024-02-27 19:30:00|20.12|18.58|19.67|18.15|20.22|18.67|19.67|18.15|0
1709062500000|2024-02-27 19:35:00|19.6|18.09|19.92|18.39|19.99|18.45|19.6|18.09|0
1709062800000|2024-02-27 19:40:00|19.85|18.33|20.11|18.56|20.24|18.68|19.66|18.15|0
1709063100000|2024-02-27 19:45:00|20.18|18.62|20.3|18.74|20.57|18.99|20.04|18.5|0
1709063400000|2024-02-27 19:50:00|20.43|18.86|20.1|18.56|20.63|19.05|19.91|18.38|0
1709063700000|2024-02-27 19:55:00|20.04|18.5|19.33|17.84|20.04|18.5|19.26|17.78|0
1709064000000|2024-02-27 20:00:00|19.26|17.78|19.38|17.89|19.77|18.25|19.2|17.72|0
1709064300000|2024-02-27 20:05:00|19.32|17.84|19.44|17.95|19.64|18.13|19.32|17.83|0
1709064600000|2024-02-27 20:10:00|19.38|17.89|19.44|17.94|19.5|18|19.06|17.6|0
1709064900000|2024-02-27 20:15:00|19.47|17.98|20.08|18.54|20.28|18.72|19.44|17.94|0
1709065200000|2024-02-27 20:20:00|20.15|18.6|19.24|17.76|20.41|18.84|19.18|17.7|0
1709065500000|2024-02-27 20:25:00|19.18|17.7|18.99|17.53|19.56|18.05|18.74|17.3|0
1709065800000|2024-02-27 20:30:00|19.05|17.58|19.68|18.16|19.75|18.23|19.05|17.58|0
1709066100000|2024-02-27 20:35:00|19.61|18.11|19.42|17.92|19.81|18.28|19.29|17.81|0
1709066400000|2024-02-27 20:40:00|19.48|17.98|19.1|17.63|19.67|18.16|18.97|17.51|0
1709066700000|2024-02-27 20:45:00|19.16|17.69|18.72|17.28|19.22|17.75|18.72|17.28|0
1709067000000|2024-02-27 20:50:00|18.78|17.34|18.53|17.11|19.22|17.74|18.23|16.82|0
1709067300000|2024-02-27 20:55:00|18.72|17.28|18.53|17.1|18.84|17.39|17.98|16.6|0
1709067600000|2024-02-27 21:00:00|18.65|17.21|18.14|16.75|18.79|17.34|18.14|16.75|0
1709067900000|2024-02-27 21:05:00|18.08|16.69|18.08|16.69|18.2|16.8|17.84|16.46|0
1709068200000|2024-02-27 21:10:00|18.02|16.63|17.56|16.21|18.02|16.63|17.42|16.08|0
1709068500000|2024-02-27 21:15:00|17.53|16.18|17.6|16|17.72|16.18|17.53|16|0
1709068800000|2024-02-27 21:20:00|17.65|16.05|17.42|15.82|17.65|16.05|17.42|15.82|0
1709069100000|2024-02-27 21:25:00|17.48|15.88|17.48|15.88|17.48|15.88|17.42|15.82|0
1709069400000|2024-02-27 21:30:00|17.59|15.99|17.59|15.99|17.59|15.99|17.53|15.93|0
1709069700000|2024-02-27 21:35:00|17.64|16.04|17.7|16.1|17.7|16.1|17.58|15.98|0
1709070000000|2024-02-27 21:40:00|17.64|16.04|17.58|15.98|17.64|16.04|17.47|15.87|0
1709070300000|2024-02-27 21:45:00|17.55|15.95|17.57|15.97|17.58|15.98|17.52|15.92|0
1709070600000|2024-02-27 21:50:00|17.52|15.92|17.51|15.91|17.52|15.92|17.46|15.86|0
1709070900000|2024-02-27 21:55:00|17.54|15.94|17.98|16.38|18.03|16.43|17.54|15.94|0
1709071200000|2024-02-27 22:00:00|17.97|16.37|18.05|16.45|18.05|16.45|17.95|16.35|0
1709071500000|2024-02-27 22:05:00|18.03|16.43|18.04|16.44|18.07|16.47|17.98|16.38|0
1709071800000|2024-02-27 22:10:00|18.07|16.47|17.99|16.39|18.07|16.47|17.99|16.39|0
1709072100000|2024-02-27 22:15:00|18|16.4|18.1|16.5|18.17|16.57|18|16.4|0
1709072400000|2024-02-27 22:20:00|18.09|16.49|18.05|16.45|18.11|16.51|18.01|16.41|0
1709072700000|2024-02-27 22:25:00|18.04|16.44|18.02|16.42|18.04|16.44|18.01|16.41|0
1709073000000|2024-02-27 22:30:00|18.03|16.43|18.01|16.41|18.03|16.43|17.99|16.39|0
1709073300000|2024-02-27 22:35:00|18.02|16.42|18.13|16.53|18.17|16.57|18.01|16.41|0
1709073600000|2024-02-27 22:40:00|18.14|16.54|18.12|16.52|18.15|16.55|18.12|16.52|0
1709073900000|2024-02-27 22:45:00|18.08|16.48|18.07|16.47|18.08|16.48|18.06|16.46|0
1709074200000|2024-02-27 22:50:00|18.06|16.46|18.05|16.45|18.06|16.46|18.04|16.44|0
1709074500000|2024-02-27 22:55:00|18.04|16.44|17.97|16.37|18.06|16.46|17.94|16.34|0
1709074800000|2024-02-27 23:00:00|17.83|16.23|17.8|16.2|18.12|16.52|17.8|16.2|0
1709075100000|2024-02-27 23:05:00|17.86|16.26|17.85|16.25|17.97|16.37|17.85|16.25|0
1709075400000|2024-02-27 23:10:00|17.94|16.34|18.08|16.48|18.2|16.6|17.91|16.31|0
1709075700000|2024-02-27 23:15:00|18.11|16.51|18.13|16.53|18.19|16.59|18.05|16.45|0
1709076000000|2024-02-27 23:20:00|18.08|16.48|18.13|16.53|18.13|16.53|18.02|16.42|0
1709076300000|2024-02-27 23:25:00|18.1|16.5|18.01|16.41|18.19|16.59|18.01|16.41|0
1709076600000|2024-02-27 23:30:00|18.07|16.47|18.3|16.7|18.3|16.7|18.01|16.41|0
1709076900000|2024-02-27 23:35:00|18.33|16.73|18.41|16.81|18.41|16.81|18.3|16.7|0
1709077200000|2024-02-27 23:40:00|18.35|16.75|18.47|16.87|18.47|16.87|18.35|16.75|0
1709077500000|2024-02-27 23:45:00|18.5|16.9|18.49|16.89|18.58|16.98|18.46|16.86|0
1709077800000|2024-02-27 23:50:00|18.46|16.86|18.52|16.92|18.58|16.98|18.4|16.8|0
1709078100000|2024-02-27 23:55:00|18.55|16.95|18.57|16.97|18.58|16.98|18.51|16.91|0
1709078400000|2024-02-28 00:00:00|18.51|16.91|18.57|16.97|18.63|17.03|18.51|16.91|0
1709078700000|2024-02-28 00:05:00|18.51|16.91|18.45|16.85|18.57|16.97|18.39|16.79|0
1709079000000|2024-02-28 00:10:00|18.48|16.88|18.44|16.84|18.51|16.91|18.44|16.84|0
1709079300000|2024-02-28 00:15:00|18.5|16.9|18.32|16.72|18.5|16.9|18.29|16.69|0
1709079600000|2024-02-28 00:20:00|18.38|16.78|18.38|16.78|18.56|16.96|18.32|16.72|0
1709079900000|2024-02-28 00:25:00|18.37|16.77|18.31|16.71|18.43|16.83|18.31|16.71|0
1709080200000|2024-02-28 00:30:00|18.37|16.77|18.43|16.83|18.49|16.89|18.31|16.71|0
1709080500000|2024-02-28 00:35:00|18.49|16.89|18.48|16.88|18.49|16.89|18.42|16.82|0
1709080800000|2024-02-28 00:40:00|18.42|16.82|18.42|16.82|18.48|16.88|18.36|16.76|0
1709081100000|2024-02-28 00:45:00|18.48|16.88|18.47|16.87|18.48|16.88|18.42|16.82|0
1709081400000|2024-02-28 00:50:00|18.44|16.84|18.41|16.81|18.47|16.87|18.35|16.75|0
1709081700000|2024-02-28 00:55:00|18.47|16.87|18.58|16.98|18.58|16.98|18.41|16.81|0
1709082000000|2024-02-28 01:00:00|18.7|17.1|18.73|17.13|18.88|17.28|18.64|17.04|0
1709082300000|2024-02-28 01:05:00|18.76|17.16|18.58|16.98|18.76|17.16|18.52|16.92|0
1709082600000|2024-02-28 01:10:00|18.63|17.03|18.63|17.03|18.69|17.09|18.57|16.97|0
1709082900000|2024-02-28 01:15:00|18.48|17.06|18.11|16.72|18.48|17.06|17.99|16.61|0
1709083200000|2024-02-28 01:20:00|18.05|16.66|18.39|16.98|18.52|17.09|17.99|16.6|0
1709083500000|2024-02-28 01:25:00|18.33|16.92|18.45|17.03|18.45|17.03|18.27|16.86|0
1709083800000|2024-02-28 01:30:00|18.39|16.97|18.81|17.37|18.82|17.37|18.32|16.91|0
1709084100000|2024-02-28 01:35:00|18.88|17.43|18.56|17.13|18.88|17.43|18.56|17.13|0
1709084400000|2024-02-28 01:40:00|18.62|17.19|18.37|16.96|18.69|17.25|18.37|16.96|0
1709084700000|2024-02-28 01:45:00|18.34|16.93|18.43|17.01|18.5|17.07|18.31|16.9|0
1709085000000|2024-02-28 01:50:00|18.37|16.96|18.43|17.01|18.43|17.01|18.31|16.9|0
1709085300000|2024-02-28 01:55:00|18.37|16.95|18.42|17.01|18.55|17.12|18.36|16.95|0
1709085600000|2024-02-28 02:00:00|18.45|17.03|18.54|17.12|18.6|17.17|18.24|16.83|0
1709085900000|2024-02-28 02:05:00|18.6|17.11|18.54|17.11|18.6|17.17|18.48|17.06|0
1709086200000|2024-02-28 02:10:00|18.57|17.14|18.41|16.99|18.6|17.17|18.41|16.99|0
1709086500000|2024-02-28 02:15:00|18.44|17.02|18.41|16.99|18.47|17.05|18.34|16.93|0
1709086800000|2024-02-28 02:20:00|18.47|17.05|18.34|16.93|18.53|17.1|18.28|16.87|0
1709087100000|2024-02-28 02:25:00|18.28|16.87|18.15|16.76|18.34|16.93|18.09|16.7|0
1709087400000|2024-02-28 02:30:00|18.21|16.81|18.21|16.81|18.27|16.87|18.15|16.75|0
1709087700000|2024-02-28 02:35:00|18.27|16.86|18.27|16.86|18.33|16.92|18.21|16.8|0
1709088000000|2024-02-28 02:40:00|18.26|16.92|18.45|17.03|18.51|17.08|18.26|16.91|0
1709088300000|2024-02-28 02:45:00|18.48|17.06|18.32|16.91|18.51|17.08|18.26|16.85|0
1709088600000|2024-02-28 02:50:00|18.38|16.97|18.31|16.91|18.38|16.97|18.25|16.85|0
1709088900000|2024-02-28 02:55:00|18.29|16.88|18.13|16.73|18.31|16.91|18.13|16.73|0
1709089200000|2024-02-28 03:00:00|18.07|16.68|18.18|16.79|18.25|16.84|18|16.62|0
1709089500000|2024-02-28 03:05:00|18.15|16.78|18.18|16.78|18.24|16.84|18.12|16.73|0
1709089800000|2024-02-28 03:10:00|18.21|16.81|18.24|16.83|18.24|16.84|18.18|16.78|0
1709090100000|2024-02-28 03:15:00|18.3|16.89|18.29|16.89|18.42|17|18.24|16.83|0
1709090400000|2024-02-28 03:20:00|18.23|16.83|18.29|16.88|18.29|16.89|18.17|16.77|0
1709090700000|2024-02-28 03:25:00|18.23|16.83|18.16|16.77|18.29|16.88|18.16|16.77|0
1709091000000|2024-02-28 03:30:00|18.1|16.71|18.1|16.71|18.16|16.76|18.04|16.65|0
1709091300000|2024-02-28 03:35:00|18.04|16.65|18.15|16.76|18.22|16.81|18.04|16.65|0
1709091600000|2024-02-28 03:40:00|18.21|16.81|18.12|16.73|18.21|16.81|18.03|16.64|0
1709091900000|2024-02-28 03:45:00|18.09|16.7|17.9|16.53|18.09|16.7|17.84|16.47|0
1709092200000|2024-02-28 03:50:00|17.84|16.52|17.96|16.58|17.96|16.58|17.84|16.47|0
1709092500000|2024-02-28 03:55:00|17.9|16.52|17.78|16.41|17.96|16.58|17.78|16.41|0
1709092800000|2024-02-28 04:00:00|17.83|16.46|17.83|16.46|17.89|16.52|17.77|16.41|0
1709093100000|2024-02-28 04:05:00|17.89|16.51|17.95|16.57|17.95|16.57|17.83|16.46|0
1709093400000|2024-02-28 04:10:00|17.89|16.51|18|16.62|18.01|16.62|17.89|16.51|0
1709093700000|2024-02-28 04:15:00|17.94|16.56|18.12|16.73|18.12|16.73|17.94|16.56|0
1709094000000|2024-02-28 04:20:00|18.06|16.67|18.12|16.72|18.12|16.72|18.06|16.67|0
1709094300000|2024-02-28 04:25:00|18.05|16.67|18.17|16.77|18.17|16.78|18.05|16.66|0
1709094600000|2024-02-28 04:30:00|18.11|16.72|18.23|16.83|18.23|16.83|18.11|16.72|0
1709094900000|2024-02-28 04:35:00|18.17|16.82|18.29|16.88|18.29|16.88|18.17|16.77|0
1709095200000|2024-02-28 04:40:00|18.35|16.94|18.59|17.16|18.59|17.16|18.28|16.88|0
1709095500000|2024-02-28 04:45:00|18.56|17.13|18.34|16.93|18.59|17.16|18.34|16.93|0
1709095800000|2024-02-28 04:50:00|18.4|16.98|18.33|16.92|18.4|16.98|18.27|16.87|0
1709096100000|2024-02-28 04:55:00|18.37|16.95|18.51|17.09|18.52|17.09|18.37|16.95|0
1709096400000|2024-02-28 05:00:00|18.45|17.03|18.39|16.97|18.45|17.03|18.39|16.97|0
1709096700000|2024-02-28 05:05:00|18.32|16.92|18.32|16.91|18.39|16.97|18.32|16.91|0
1709097000000|2024-02-28 05:10:00|18.26|16.86|18.2|16.8|18.26|16.86|18.08|16.69|0
1709097300000|2024-02-28 05:15:00|18.19|16.79|18.25|16.85|18.32|16.91|18.19|16.79|0
1709097600000|2024-02-28 05:20:00|18.19|16.79|18.37|16.96|18.43|17.02|18.19|16.79|0
1709097900000|2024-02-28 05:25:00|18.43|17.01|18.96|17.5|18.96|17.5|18.37|16.96|0
1709098200000|2024-02-28 05:30:00|18.9|17.44|19.02|17.56|19.02|17.56|18.83|17.38|0
1709098500000|2024-02-28 05:35:00|19.08|17.61|19.08|17.61|19.14|17.67|19.02|17.56|0
1709098800000|2024-02-28 05:40:00|19.01|17.55|19.07|17.61|19.08|17.61|18.95|17.49|0
1709099100000|2024-02-28 05:45:00|19.01|17.55|19.01|17.54|19.07|17.61|18.94|17.49|0
1709099400000|2024-02-28 05:50:00|19.07|17.6|19|17.54|19.07|17.6|18.94|17.48|0
1709099700000|2024-02-28 05:55:00|19.06|17.6|19|17.54|19.06|17.6|19|17.54|0
1709100000000|2024-02-28 06:00:00|18.93|17.48|19.12|17.65|19.12|17.65|18.93|17.48|0
1709100300000|2024-02-28 06:05:00|19.06|17.59|19.18|17.7|19.3|17.82|18.99|17.53|0
1709100600000|2024-02-28 06:10:00|19.24|17.76|19.11|17.64|19.24|17.76|19.05|17.58|0
1709100900000|2024-02-28 06:15:00|19.17|17.7|19.17|17.69|19.23|17.75|19.11|17.64|0
1709101200000|2024-02-28 06:20:00|19.23|17.75|19.48|17.98|19.61|18.1|19.17|17.69|0
1709101500000|2024-02-28 06:25:00|19.42|17.92|19.35|17.86|19.48|17.98|19.35|17.86|0
1709101800000|2024-02-28 06:30:00|19.29|17.8|19.28|17.8|19.35|17.86|19.22|17.74|0
1709102100000|2024-02-28 06:35:00|19.22|17.74|19.28|17.79|19.28|17.8|19.22|17.74|0
1709102400000|2024-02-28 06:40:00|19.34|17.85|19.15|17.67|19.34|17.85|19.15|17.67|0
1709102700000|2024-02-28 06:45:00|19.08|17.61|19.21|17.73|19.21|17.73|19.08|17.61|0
1709103000000|2024-02-28 06:50:00|19.2|17.67|19.2|17.72|19.27|17.78|19.14|17.67|0
1709103300000|2024-02-28 06:55:00|19.14|17.67|19.13|17.66|19.2|17.72|19.07|17.6|0
1709103600000|2024-02-28 07:00:00|19.07|17.6|18.79|17.34|19.13|17.66|18.75|17.31|0
1709103900000|2024-02-28 07:05:00|18.75|17.31|18.94|17.48|19|17.54|18.69|17.25|0
1709104200000|2024-02-28 07:10:00|18.97|17.51|19.18|17.71|19.25|17.77|18.94|17.48|0
1709104500000|2024-02-28 07:15:00|19.25|17.77|19.37|17.88|19.37|17.88|19.06|17.59|0
1709104800000|2024-02-28 07:20:00|19.31|17.82|19.37|17.88|19.43|17.94|19.24|17.76|0
1709105100000|2024-02-28 07:25:00|19.43|17.93|19.75|18.23|19.88|18.35|19.3|17.82|0
1709105400000|2024-02-28 07:30:00|19.78|18.26|19.74|18.22|19.94|18.4|19.62|18.11|0
1709105700000|2024-02-28 07:35:00|19.68|18.16|19.87|18.34|19.93|18.4|19.61|18.1|0
1709106000000|2024-02-28 07:40:00|19.9|18.37|19.86|18.33|20.06|18.52|19.86|18.33|0
1709106300000|2024-02-28 07:45:00|19.93|18.39|19.47|17.97|19.96|18.43|19.47|17.97|0
1709106600000|2024-02-28 07:50:00|19.41|17.91|19.59|18.09|19.66|18.15|19.41|17.91|0
1709106900000|2024-02-28 07:55:00|19.53|18.03|19.59|18.08|19.59|18.08|19.27|17.79|0
1709107200000|2024-02-28 08:00:00|19.65|18.14|19.84|18.32|20.04|18.5|19.59|18.08|0
1709107500000|2024-02-28 08:05:00|19.78|18.26|19.65|18.13|19.78|18.26|19.52|18.02|0
1709107800000|2024-02-28 08:10:00|19.68|18.17|19.9|18.37|20.16|18.61|19.68|18.17|0
1709108100000|2024-02-28 08:15:00|19.97|18.43|20.22|18.67|20.29|18.73|19.83|18.31|0
1709108400000|2024-02-28 08:20:00|20.29|18.73|20.95|19.34|21.02|19.41|20.29|18.73|0
1709108700000|2024-02-28 08:25:00|21.02|19.4|20.75|19.15|21.02|19.4|20.68|19.09|0
1709109000000|2024-02-28 08:30:00|20.68|19.09|21.15|19.52|21.43|19.78|20.68|19.09|0
1709109300000|2024-02-28 08:35:00|21.08|19.46|20.77|19.17|21.08|19.46|20.74|19.14|0
1709109600000|2024-02-28 08:40:00|20.74|19.14|20.8|19.2|20.87|19.27|20.67|19.08|0
1709109900000|2024-02-28 08:45:00|20.87|19.26|21|19.38|21.14|19.51|20.8|19.2|0
1709110200000|2024-02-28 08:50:00|20.97|19.35|21.4|19.76|21.47|19.82|20.8|19.2|0
1709110500000|2024-02-28 08:55:00|21.54|19.89|21.62|19.96|21.89|20.2|21.36|19.72|0
1709110800000|2024-02-28 09:00:00|21.69|20.02|21.2|19.57|21.69|20.02|21.13|19.51|0
1709111100000|2024-02-28 09:05:00|21.17|19.54|21.33|19.69|21.4|19.76|20.99|19.38|0
1709111400000|2024-02-28 09:10:00|21.3|19.66|21.43|19.78|21.47|19.81|20.99|19.37|0
1709111700000|2024-02-28 09:15:00|21.47|19.81|21.53|19.87|21.74|20.07|21.32|19.68|0
1709112000000|2024-02-28 09:20:00|21.46|19.81|21.73|20.06|21.88|20.19|21.39|19.75|0
1709112300000|2024-02-28 09:25:00|21.66|20|23.09|21.31|23.16|21.38|21.66|20|0
1709112600000|2024-02-28 09:30:00|23.01|21.24|23.52|21.71|23.97|22.13|22.94|21.17|0
1709112900000|2024-02-28 09:35:00|23.6|21.78|23.59|21.78|23.89|22.05|23.27|21.48|0
1709113200000|2024-02-28 09:40:00|23.52|21.71|24.8|22.89|25.19|23.25|23.44|21.64|0
1709113500000|2024-02-28 09:45:00|24.95|23.03|24.95|23.03|25.34|23.39|24.64|22.75|0
1709113800000|2024-02-28 09:50:00|25.03|23.1|24.64|22.74|25.03|23.1|24.33|22.46|0
1709114100000|2024-02-28 09:55:00|24.71|22.81|24.86|22.95|25.02|23.09|24.33|22.46|0
1709114400000|2024-02-28 10:00:00|24.94|23.02|24.78|22.87|24.94|23.02|24.02|22.17|0
1709114700000|2024-02-28 10:05:00|24.63|22.73|24.7|22.8|24.9|22.98|24.36|22.48|0
1709115000000|2024-02-28 10:10:00|24.62|22.73|24.69|22.79|25.08|23.15|24.46|22.58|0
1709115300000|2024-02-28 10:15:00|24.62|22.72|24.69|22.79|24.92|23.01|24.58|22.69|0
1709115600000|2024-02-28 10:20:00|24.61|22.72|24.07|22.22|24.76|22.86|23.89|22.05|0
1709115900000|2024-02-28 10:25:00|24|22.15|23.47|21.67|24.22|22.36|23.1|21.33|0
1709116200000|2024-02-28 10:30:00|23.54|21.73|23.39|21.59|23.69|21.87|23.03|21.26|0
1709116500000|2024-02-28 10:35:00|23.36|21.56|22.66|20.91|23.47|21.66|22.09|20.39|0
1709116800000|2024-02-28 10:40:00|22.44|20.72|22.58|20.84|22.65|20.91|22.01|20.32|0
1709117100000|2024-02-28 10:45:00|22.65|20.91|22.65|20.91|22.8|21.04|22.43|20.71|0
1709117400000|2024-02-28 10:50:00|22.58|20.84|22.79|21.04|22.86|21.11|22.58|20.84|0
1709117700000|2024-02-28 10:55:00|22.72|20.97|22.49|20.76|22.79|21.03|22.32|20.6|0
1709118000000|2024-02-28 11:00:00|22.53|20.8|22.85|21.09|23|21.23|22.53|20.8|0
1709118300000|2024-02-28 11:05:00|22.92|21.16|23.14|21.36|23.14|21.36|22.71|20.96|0
1709118600000|2024-02-28 11:10:00|23.06|21.29|22.55|20.82|23.14|21.36|22.55|20.82|0
1709118900000|2024-02-28 11:15:00|22.59|20.85|22.63|20.89|22.7|20.96|22.26|20.55|0
1709119200000|2024-02-28 11:20:00|22.7|20.96|22.56|20.82|22.7|20.96|22.42|20.69|0
1709119500000|2024-02-28 11:25:00|22.48|20.75|22.48|20.75|22.63|20.89|22.38|20.66|0
1709119800000|2024-02-28 11:30:00|22.52|20.78|22.69|20.94|22.76|21.01|22.33|20.62|0
1709120100000|2024-02-28 11:35:00|22.76|21.01|22.26|20.54|22.76|21.01|22.26|20.54|0
1709120400000|2024-02-28 11:40:00|22.12|20.41|22.25|20.54|22.32|20.61|21.83|20.15|0
1709120700000|2024-02-28 11:45:00|22.32|20.61|22.18|20.47|22.46|20.74|22.18|20.47|0
1709121000000|2024-02-28 11:50:00|22.25|20.54|22.53|20.79|22.6|20.86|22.18|20.47|0
1709121300000|2024-02-28 11:55:00|22.46|20.73|22.74|20.99|23.03|21.26|22.46|20.73|0
1709121600000|2024-02-28 12:00:00|22.67|20.92|22.52|20.79|22.67|20.92|22.16|20.46|0
1709121900000|2024-02-28 12:05:00|22.59|20.85|22.8|21.05|22.8|21.05|22.23|20.52|0
1709122200000|2024-02-28 12:10:00|22.87|21.11|23.01|21.24|23.16|21.38|22.58|20.85|0
1709122500000|2024-02-28 12:15:00|23.08|21.31|23.23|21.44|23.67|21.85|22.94|21.17|0
1709122800000|2024-02-28 12:20:00|23.3|21.51|22.93|21.17|23.37|21.57|22.79|21.03|0
1709123100000|2024-02-28 12:25:00|22.86|21.1|22.78|21.03|22.86|21.1|22.42|20.7|0
1709123400000|2024-02-28 12:30:00|22.71|20.96|22.42|20.69|23|21.23|22.35|20.63|0
1709123700000|2024-02-28 12:35:00|22.35|20.63|22.7|20.95|22.7|20.95|22.28|20.56|0
1709124000000|2024-02-28 12:40:00|22.77|21.02|22.95|21.18|23.13|21.35|22.7|20.95|0
1709124300000|2024-02-28 12:45:00|22.84|21.08|22.98|21.21|23.12|21.35|22.59|20.85|0
1709124600000|2024-02-28 12:50:00|23.12|21.35|23.71|21.88|23.71|21.88|22.98|21.21|0
1709124900000|2024-02-28 12:55:00|23.63|21.82|23.85|22.02|24|22.16|23.63|21.81|0
1709125200000|2024-02-28 13:00:00|23.93|22.09|23.26|21.47|24|22.16|23.18|21.4|0
1709125500000|2024-02-28 13:05:00|23.18|21.4|23.03|21.26|23.33|21.53|22.82|21.06|0
1709125800000|2024-02-28 13:10:00|22.96|21.19|23.32|21.53|23.54|21.73|22.96|21.19|0
1709126100000|2024-02-28 13:15:00|23.39|21.59|22.73|20.98|23.47|21.66|22.52|20.79|0
1709126400000|2024-02-28 13:20:00|22.66|20.92|22.58|20.85|22.73|20.98|22.23|20.52|0
1709126700000|2024-02-28 13:25:00|22.51|20.78|22.65|20.91|22.91|21.14|22.44|20.71|0
1709127000000|2024-02-28 13:30:00|22.62|20.88|21.38|19.74|23.23|21.44|21.11|19.49|0
1709127300000|2024-02-28 13:35:00|21.24|19.61|21.93|20.25|22|20.31|21.04|19.42|0
1709127600000|2024-02-28 13:40:00|22.07|20.38|22.35|20.63|23.15|21.37|22.07|20.38|0
1709127900000|2024-02-28 13:45:00|22.28|20.57|21.78|20.11|22.28|20.57|21.44|19.79|0
1709128200000|2024-02-28 13:50:00|21.75|20.08|22.56|20.82|22.77|21.02|21.57|19.91|0
1709128500000|2024-02-28 13:55:00|22.63|20.89|21.67|20|22.63|20.89|21.57|19.91|0
1709128800000|2024-02-28 14:00:00|21.63|19.97|22.05|20.35|22.12|20.42|21.63|19.97|0
1709129100000|2024-02-28 14:05:00|21.98|20.29|22.61|20.87|22.76|21.01|21.91|20.22|0
1709129400000|2024-02-28 14:10:00|22.58|20.84|22.9|21.14|23.01|21.24|22.54|20.81|0
1709129700000|2024-02-28 14:15:00|22.94|21.17|22.82|21.06|23.04|21.27|22.54|20.8|0
1709130000000|2024-02-28 14:20:00|22.75|21|22.67|20.93|22.89|21.13|22.25|20.53|0
1709130300000|2024-02-28 14:25:00|22.74|20.99|22.81|21.06|23.1|21.33|22.45|20.72|0
1709130600000|2024-02-28 14:30:00|22.67|20.92|22.66|20.92|23.69|21.86|21.96|20.27|0
1709130900000|2024-02-28 14:35:00|22.59|20.85|21.83|20.15|22.62|20.88|21.62|19.96|0
1709131200000|2024-02-28 14:40:00|22.11|20.41|21.62|19.95|22.11|20.41|21.14|19.51|0
1709131500000|2024-02-28 14:45:00|21.69|20.02|22.03|20.34|22.03|20.34|21.2|19.57|0
1709131800000|2024-02-28 14:50:00|21.96|20.27|22.52|20.79|23.55|21.74|21.96|20.27|0
1709132100000|2024-02-28 14:55:00|22.59|20.86|22.37|20.65|22.67|20.92|22.09|20.39|0
1709132400000|2024-02-28 15:00:00|22.3|20.59|22.01|20.32|22.52|20.78|21.52|19.86|0
1709132700000|2024-02-28 15:05:00|21.94|20.25|21.1|19.48|22.15|20.45|20.96|19.35|0
1709133000000|2024-02-28 15:10:00|21.03|19.41|21.02|19.4|21.11|19.48|20.27|18.71|0
1709133300000|2024-02-28 15:15:00|20.95|19.34|20.95|19.33|21.16|19.53|20.6|19.02|0
1709133600000|2024-02-28 15:20:00|20.94|19.4|21.29|19.65|21.35|19.71|20.67|19.08|0
1709133900000|2024-02-28 15:25:00|21.35|19.71|21.07|19.45|21.91|20.23|20.87|19.27|0
1709134200000|2024-02-28 15:30:00|21.14|19.52|20.03|18.49|21.28|19.64|19.97|18.43|0
1709134500000|2024-02-28 15:35:00|19.97|18.43|19.76|18.24|20.1|18.55|19.37|17.88|0
1709134800000|2024-02-28 15:40:00|19.7|18.18|19.71|18.19|20.17|18.62|19.5|18|0
1709135100000|2024-02-28 15:45:00|19.77|18.25|19.51|18|20.1|18.55|19.38|17.89|0
1709135400000|2024-02-28 15:50:00|19.44|17.94|19.37|17.88|19.63|18.12|19.12|17.65|0
1709135700000|2024-02-28 15:55:00|19.44|17.94|18.79|17.34|19.57|18.06|18.66|17.23|0
1709136000000|2024-02-28 16:00:00|18.73|17.29|18.3|16.9|18.73|17.29|17.86|16.48|0
1709136300000|2024-02-28 16:05:00|18.18|16.78|18.86|17.41|18.86|17.41|18.06|16.67|0
1709136600000|2024-02-28 16:10:00|18.8|17.35|18.79|17.35|19.11|17.64|18.67|17.23|0
1709136900000|2024-02-28 16:15:00|18.86|17.41|18.66|17.23|18.92|17.46|18.54|17.11|0
1709137200000|2024-02-28 16:20:00|18.6|17.17|18.79|17.34|18.91|17.46|18.41|17|0
1709137500000|2024-02-28 16:25:00|18.72|17.28|18.84|17.39|19.16|17.69|18.72|17.28|0
1709137800000|2024-02-28 16:30:00|18.72|17.28|19.35|17.86|19.74|18.22|18.65|17.22|0
1709138100000|2024-02-28 16:35:00|19.29|17.8|18.77|17.33|19.35|17.86|18.59|17.16|0
1709138400000|2024-02-28 16:40:00|18.71|17.27|18.39|16.98|18.96|17.5|18.39|16.98|0
1709138700000|2024-02-28 16:45:00|18.27|16.86|18.51|17.09|18.64|17.2|18.2|16.8|0
1709139000000|2024-02-28 16:50:00|18.45|17.03|18.51|17.08|18.63|17.2|18.26|16.86|0
1709139300000|2024-02-28 16:55:00|18.57|17.14|18.69|17.25|18.76|17.32|18.32|16.91|0
1709139600000|2024-02-28 17:00:00|18.75|17.31|18.56|17.13|19.13|17.66|18.44|17.02|0
1709139900000|2024-02-28 17:05:00|18.62|17.19|19.13|17.66|19.19|17.71|18.62|17.19|0
1709140200000|2024-02-28 17:10:00|19.06|17.6|19.06|17.59|19.19|17.71|18.81|17.36|0
1709140500000|2024-02-28 17:15:00|19.12|17.65|19.7|18.19|19.7|18.19|19.06|17.59|0
1709140800000|2024-02-28 17:20:00|19.64|18.12|19.63|18.12|19.96|18.43|19.44|17.94|0
1709141100000|2024-02-28 17:25:00|19.7|18.18|20.09|18.54|20.42|18.85|19.57|18.06|0
1709141400000|2024-02-28 17:30:00|20.22|18.67|20.96|19.35|21.52|19.86|20.09|18.54|0
1709141700000|2024-02-28 17:35:00|21.03|19.41|21.44|19.79|21.44|19.79|20.69|19.1|0
1709142000000|2024-02-28 17:40:00|21.58|19.92|20.68|19.09|21.65|19.99|20.61|19.03|0
1709142300000|2024-02-28 17:45:00|20.75|19.15|20.34|18.77|20.88|19.28|20.14|18.59|0
1709142600000|2024-02-28 17:50:00|20.27|18.71|20.12|18.57|20.47|18.9|19.99|18.45|0
1709142900000|2024-02-28 17:55:00|20.05|18.51|20.25|18.69|20.38|18.82|19.92|18.39|0
1709143200000|2024-02-28 18:00:00|20.32|18.75|20.72|19.12|20.79|19.19|20.11|18.56|0
1709143500000|2024-02-28 18:05:00|20.65|19.06|20.85|19.25|21.27|19.63|20.51|18.93|0
1709143800000|2024-02-28 18:10:00|20.99|19.37|20.1|18.55|21.13|19.5|20.1|18.55|0
1709144100000|2024-02-28 18:15:00|20.03|18.49|19.63|18.12|20.17|18.62|19.37|17.88|0
1709144400000|2024-02-28 18:20:00|19.57|18.06|19.11|17.64|19.63|18.12|18.92|17.46|0
1709144700000|2024-02-28 18:25:00|19.17|17.7|18.59|17.16|19.24|17.76|18.53|17.11|0
1709145000000|2024-02-28 18:30:00|18.53|17.11|18.28|16.87|18.53|17.11|18.03|16.65|0
1709145300000|2024-02-28 18:35:00|18.22|16.81|18.09|16.7|18.4|16.99|17.97|16.58|0
1709145600000|2024-02-28 18:40:00|17.96|16.58|18.39|16.98|18.46|17.04|17.9|16.53|0
1709145900000|2024-02-28 18:45:00|18.46|17.04|18.64|17.21|18.77|17.32|18.14|16.75|0
1709146200000|2024-02-28 18:50:00|18.77|17.32|18.51|17.09|18.89|17.44|18.45|17.03|0
1709146500000|2024-02-28 18:55:00|18.45|17.03|18.19|16.79|18.51|17.08|18.19|16.79|0
1709146800000|2024-02-28 19:00:00|18.07|16.68|18.56|17.14|18.69|17.25|18.07|16.68|0
1709147100000|2024-02-28 19:05:00|18.69|17.25|19.39|17.9|19.46|17.96|18.63|17.19|0
1709147400000|2024-02-28 19:10:00|19.59|18.08|20.65|19.07|20.93|19.32|19.33|17.84|0
1709147700000|2024-02-28 19:15:00|20.59|19|19.71|18.19|21.07|19.45|19.51|18.01|0
1709148000000|2024-02-28 19:20:00|19.78|18.25|19.71|18.19|19.97|18.44|19.51|18.01|0
1709148300000|2024-02-28 19:25:00|19.64|18.13|20.44|18.86|20.5|18.93|19.57|18.07|0
1709148600000|2024-02-28 19:30:00|20.5|18.93|20.91|19.3|21.05|19.43|20.5|18.93|0
1709148900000|2024-02-28 19:35:00|21.05|19.43|21.04|19.43|21.82|20.14|20.97|19.36|0
1709149200000|2024-02-28 19:40:00|21.11|19.49|21.39|19.74|21.6|19.94|21.11|19.49|0
1709149500000|2024-02-28 19:45:00|21.32|19.68|21.24|19.61|21.53|19.87|20.76|19.16|0
1709149800000|2024-02-28 19:50:00|21.31|19.67|20.89|19.28|22.09|20.39|20.89|19.28|0
1709150100000|2024-02-28 19:55:00|20.96|19.35|20.21|18.65|21.03|19.41|20.14|18.59|0
1709150400000|2024-02-28 20:00:00|20.07|18.53|19.47|17.97|20.21|18.65|19.08|17.62|0
1709150700000|2024-02-28 20:05:00|19.6|18.1|20.6|19.02|21.02|19.4|19.6|18.1|0
1709151000000|2024-02-28 20:10:00|20.74|19.14|21.31|19.67|21.31|19.67|20.4|18.83|0
1709151300000|2024-02-28 20:15:00|21.45|19.8|20.89|19.29|21.52|19.86|20.83|19.22|0
1709151600000|2024-02-28 20:20:00|20.96|19.35|20.62|19.03|21.37|19.73|20.28|18.72|0
1709151900000|2024-02-28 20:25:00|20.68|19.09|20.01|18.47|20.75|19.16|19.88|18.35|0
1709152200000|2024-02-28 20:30:00|19.95|18.41|19.87|18.35|20.34|18.78|19.87|18.35|0
1709152500000|2024-02-28 20:35:00|19.94|18.41|20.27|18.71|20.34|18.77|19.81|18.29|0
1709152800000|2024-02-28 20:40:00|20.2|18.65|20.73|19.14|20.87|19.26|20.07|18.52|0
1709153100000|2024-02-28 20:45:00|20.8|19.2|20.66|19.07|21.49|19.84|20.53|18.95|0
1709153400000|2024-02-28 20:50:00|20.73|19.13|21.69|20.02|22.05|20.35|20.59|19.01|0
1709153700000|2024-02-28 20:55:00|21.41|19.76|19.66|18.14|21.48|19.83|19.66|18.14|0
1709154000000|2024-02-28 21:00:00|19.72|18.2|21.61|19.95|22.47|20.74|19.66|18.14|0
1709154300000|2024-02-28 21:05:00|21.75|20.08|22.53|20.8|22.61|20.87|21.61|19.95|0
1709154600000|2024-02-28 21:10:00|22.46|20.73|22.46|20.73|22.53|20.8|22.24|20.53|0
1709154900000|2024-02-28 21:15:00|22.31|20.6|23.03|21.26|23.11|21.33|22.24|20.53|0
1709155200000|2024-02-28 21:20:00|22.96|21.19|23.62|21.81|24.15|22.29|22.89|21.13|0
1709155500000|2024-02-28 21:25:00|23.55|21.74|23.69|21.87|23.77|21.94|23.47|21.67|0
1709155800000|2024-02-28 21:30:00|23.77|21.94|23.91|22.07|23.91|22.07|23.69|21.87|0
1709156100000|2024-02-28 21:35:00|23.84|22|24.13|22.27|24.21|22.34|23.84|22|0
1709156400000|2024-02-28 21:40:00|24.21|22.34|24.35|22.48|24.35|22.48|24.13|22.27|0
1709156700000|2024-02-28 21:45:00|24.28|22.41|24.42|22.54|24.5|22.61|24.2|22.34|0
1709157000000|2024-02-28 21:50:00|24.5|22.61|23.93|22.09|24.5|22.61|23.93|22.09|0
1709157300000|2024-02-28 21:55:00|23.89|22.05|23.7|21.88|23.89|22.05|23.44|21.64|0
1709157600000|2024-02-28 22:00:00|23.55|21.74|23.88|22.04|24.02|22.18|23.55|21.74|0
1709157900000|2024-02-28 22:05:00|23.86|22.02|23.64|21.82|23.89|22.05|23.64|21.82|0
1709158200000|2024-02-28 22:10:00|23.67|21.85|23.7|21.88|23.79|21.96|23.6|21.78|0
1709158500000|2024-02-28 22:15:00|23.72|21.89|23.59|21.78|23.72|21.89|23.57|21.76|0
1709158800000|2024-02-28 22:20:00|23.58|21.77|23.48|21.67|23.6|21.78|23.31|21.51|0
1709159100000|2024-02-28 22:25:00|23.53|21.72|23.44|21.64|23.53|21.72|23.36|21.56|0
1709159400000|2024-02-28 22:30:00|23.46|21.66|23.79|21.96|23.83|22|23.45|21.65|0
1709159700000|2024-02-28 22:35:00|23.76|21.93|23.61|21.79|23.76|21.93|23.58|21.77|0
1709160000000|2024-02-28 22:40:00|23.66|21.84|23.73|21.9|23.74|21.91|23.66|21.84|0
1709160300000|2024-02-28 22:45:00|23.71|21.88|23.68|21.86|23.74|21.91|23.6|21.79|0
1709160600000|2024-02-28 22:50:00|23.69|21.87|23.53|21.72|23.69|21.87|23.5|21.7|0
1709160900000|2024-02-28 22:55:00|23.54|21.73|23.37|21.57|23.72|21.89|23.33|21.54|0
1709161200000|2024-02-28 23:00:00|22.91|21.15|23.01|21.24|23.38|21.58|22.79|21.04|0
1709161500000|2024-02-28 23:05:00|22.94|21.17|22.64|20.9|22.94|21.17|22.5|20.77|0
1709161800000|2024-02-28 23:10:00|22.57|20.84|22.78|21.03|22.9|21.13|22.57|20.84|0
1709162100000|2024-02-28 23:15:00|22.71|20.96|22.78|21.03|22.78|21.03|22.64|20.89|0
1709162400000|2024-02-28 23:20:00|22.74|20.99|22.74|20.99|23|21.23|22.7|20.96|0
1709162700000|2024-02-28 23:25:00|22.7|20.96|22.7|20.95|22.77|21.02|22.63|20.89|0
1709163000000|2024-02-28 23:30:00|22.55|20.82|22.76|21.01|22.77|21.01|22.55|20.82|0
1709163300000|2024-02-28 23:35:00|22.69|20.95|22.73|20.98|22.91|21.15|22.69|20.94|0
1709163600000|2024-02-28 23:40:00|22.76|21.01|22.68|20.94|22.9|21.14|22.68|20.94|0
1709163900000|2024-02-28 23:45:00|22.75|21|22.82|21.07|22.83|21.07|22.68|20.94|0
1709164200000|2024-02-28 23:50:00|22.89|21.13|23.4|21.6|23.4|21.6|22.82|21.07|0
1709164500000|2024-02-28 23:55:00|23.37|21.57|23.18|21.39|23.4|21.6|23.1|21.33|0
1709164800000|2024-02-29 00:00:00|23.25|21.46|22.88|21.12|23.25|21.46|22.88|21.12|0
1709165100000|2024-02-29 00:05:00|22.74|20.99|22.66|20.92|22.81|21.05|22.45|20.72|0
1709165400000|2024-02-29 00:10:00|22.62|20.88|22.58|20.84|22.66|20.92|22.51|20.78|0
1709165700000|2024-02-29 00:15:00|22.65|20.91|22.72|20.97|22.8|21.04|22.65|20.91|0
1709166000000|2024-02-29 00:20:00|22.65|20.91|22.36|20.64|22.65|20.91|22.36|20.64|0
1709166300000|2024-02-29 00:25:00|22.29|20.57|22.28|20.57|22.36|20.64|22.21|20.5|0
1709166600000|2024-02-29 00:30:00|22.21|20.5|22.21|20.5|22.28|20.56|22.14|20.43|0
1709166900000|2024-02-29 00:35:00|22.13|20.43|21.99|20.3|22.13|20.43|21.99|20.3|0
1709167200000|2024-02-29 00:40:00|22.06|20.36|21.43|19.78|22.06|20.36|21.43|19.78|0
1709167500000|2024-02-29 00:45:00|21.5|19.84|21.28|19.65|21.56|19.91|21.15|19.52|0
1709167800000|2024-02-29 00:50:00|21.35|19.71|21.49|19.83|21.56|19.9|21.21|19.58|0
1709168100000|2024-02-29 00:55:00|21.56|19.9|21.41|19.77|21.56|19.9|21.34|19.7|0
1709168400000|2024-02-29 01:00:00|21.48|19.83|21.48|19.82|21.76|20.08|21.34|19.7|0
1709168700000|2024-02-29 01:05:00|21.55|19.89|21.54|19.88|21.68|20.01|21.41|19.76|0
1709169000000|2024-02-29 01:10:00|21.58|19.92|21.68|20.01|21.68|20.01|21.47|19.82|0
1709169300000|2024-02-29 01:15:00|21.64|19.98|21.54|19.89|21.68|20.01|21.26|19.62|0
1709169600000|2024-02-29 01:20:00|21.47|19.82|21.82|20.14|21.82|20.14|21.41|19.76|0
1709169900000|2024-02-29 01:25:00|21.75|20.07|21.53|19.88|21.81|20.14|21.53|19.88|0
1709170200000|2024-02-29 01:30:00|21.46|19.81|21.46|19.81|21.67|20|21.39|19.75|0
1709170500000|2024-02-29 01:35:00|21.53|19.87|21.25|19.62|21.53|19.87|21.25|19.62|0
1709170800000|2024-02-29 01:40:00|21.18|19.55|21.52|19.86|21.52|19.86|21.05|19.43|0
1709171100000|2024-02-29 01:45:00|21.59|19.93|21.51|19.86|21.59|19.93|21.38|19.74|0
1709171400000|2024-02-29 01:50:00|21.58|19.92|21.72|20.05|21.79|20.11|21.58|19.92|0
1709171700000|2024-02-29 01:55:00|21.79|20.11|21.57|19.91|21.79|20.11|21.57|19.91|0
1709172000000|2024-02-29 02:00:00|21.5|19.85|21.16|19.53|21.5|19.85|21.16|19.53|0
1709172300000|2024-02-29 02:05:00|21.23|19.59|21.15|19.53|21.36|19.72|21.15|19.53|0
1709172600000|2024-02-29 02:10:00|21.22|19.59|21.22|19.58|21.29|19.65|21.15|19.52|0
1709172900000|2024-02-29 02:15:00|21.28|19.65|21.08|19.45|21.28|19.65|20.94|19.33|0
1709173200000|2024-02-29 02:20:00|21.11|19.49|21.14|19.51|21.21|19.58|21.01|19.39|0
1709173500000|2024-02-29 02:25:00|21.21|19.58|21.2|19.57|21.24|19.61|21.13|19.51|0
1709173800000|2024-02-29 02:30:00|21.27|19.63|21.13|19.5|21.34|19.7|21.13|19.5|0
1709174100000|2024-02-29 02:35:00|21.2|19.57|21.19|19.56|21.26|19.63|21.1|19.47|0
1709174400000|2024-02-29 02:40:00|21.26|19.63|21.12|19.5|21.26|19.63|21.05|19.43|0
1709174700000|2024-02-29 02:45:00|21.05|19.43|21.18|19.55|21.25|19.62|21.05|19.43|0
1709175000000|2024-02-29 02:50:00|21.11|19.49|20.64|19.05|21.18|19.55|20.57|18.99|0
1709175300000|2024-02-29 02:55:00|20.67|19.08|20.57|18.99|20.71|19.11|20.44|18.87|0
1709175600000|2024-02-29 03:00:00|20.43|18.86|20.63|19.04|20.63|19.04|20.43|18.86|0
1709175900000|2024-02-29 03:05:00|20.7|19.1|20.76|19.16|20.76|19.16|20.69|19.1|0
1709176200000|2024-02-29 03:10:00|20.69|19.1|20.82|19.22|20.82|19.22|20.69|19.1|0
1709176500000|2024-02-29 03:15:00|20.75|19.16|20.82|19.21|20.88|19.28|20.68|19.09|0
1709176800000|2024-02-29 03:20:00|20.81|19.28|21.15|19.52|21.15|19.52|20.81|19.21|0
1709177100000|2024-02-29 03:25:00|21.12|19.49|21.01|19.39|21.15|19.52|20.94|19.33|0
1709177400000|2024-02-29 03:30:00|21.08|19.45|21|19.39|21.21|19.58|21|19.39|0
1709177700000|2024-02-29 03:35:00|21.07|19.45|20.73|19.13|21.07|19.45|20.73|19.13|0
1709178000000|2024-02-29 03:40:00|20.7|19.1|20.66|19.07|20.73|19.13|20.53|18.95|0
1709178300000|2024-02-29 03:45:00|20.59|19.01|20.52|18.94|20.66|19.07|20.52|18.94|0
1709178600000|2024-02-29 03:50:00|20.55|18.97|20.58|19|20.59|19|20.45|18.88|0
1709178900000|2024-02-29 03:55:00|20.55|18.97|20.51|18.93|20.55|18.97|20.44|18.87|0
1709179200000|2024-02-29 04:00:00|20.44|18.87|20.31|18.74|20.44|18.87|20.31|18.74|0
1709179500000|2024-02-29 04:05:00|20.24|18.68|20.04|18.5|20.3|18.74|20.04|18.5|0
1709179800000|2024-02-29 04:10:00|20.1|18.56|19.97|18.43|20.1|18.56|19.97|18.43|0
1709180100000|2024-02-29 04:15:00|19.9|18.37|19.96|18.43|20.03|18.49|19.9|18.37|0
1709180400000|2024-02-29 04:20:00|19.93|18.4|19.83|18.3|19.96|18.43|19.76|18.24|0
1709180700000|2024-02-29 04:25:00|19.89|18.36|19.7|18.18|19.89|18.36|19.7|18.18|0
1709181000000|2024-02-29 04:30:00|19.63|18.12|19.63|18.12|19.76|18.24|19.57|18.06|0
1709181300000|2024-02-29 04:35:00|19.69|18.18|19.56|18.05|19.69|18.18|19.43|17.94|0
1709181600000|2024-02-29 04:40:00|19.62|18.11|19.55|18.05|19.62|18.11|19.43|17.93|0
1709181900000|2024-02-29 04:45:00|19.49|17.99|19.55|18.04|19.68|18.17|19.49|17.99|0
1709182200000|2024-02-29 04:50:00|19.61|18.1|19.61|18.1|19.61|18.1|19.48|17.98|0
1709182500000|2024-02-29 04:55:00|19.54|18.04|19.51|18.01|19.61|18.1|19.48|17.98|0
1709182800000|2024-02-29 05:00:00|19.54|18.04|19.47|17.97|19.6|18.09|19.34|17.86|0
1709183100000|2024-02-29 05:05:00|19.41|17.91|19.72|18.21|19.72|18.21|19.34|17.85|0
1709183400000|2024-02-29 05:10:00|19.79|18.2|19.65|18.14|19.79|18.26|19.65|18.14|0
1709183700000|2024-02-29 05:15:00|19.72|18.2|19.71|18.2|19.75|18.23|19.65|18.14|0
1709184000000|2024-02-29 05:20:00|19.75|18.23|19.64|18.13|19.78|18.25|19.64|18.13|0
1709184300000|2024-02-29 05:25:00|19.71|18.19|20.03|18.49|20.09|18.55|19.64|18.13|0
1709184600000|2024-02-29 05:30:00|20.09|18.55|20.02|18.48|20.16|18.61|19.96|18.42|0
1709184900000|2024-02-29 05:35:00|19.96|18.42|19.89|18.36|20.02|18.48|19.89|18.36|0
1709185200000|2024-02-29 05:40:00|19.82|18.3|19.69|18.17|19.95|18.42|19.69|18.17|0
1709185500000|2024-02-29 05:45:00|19.62|18.12|19.81|18.29|19.88|18.35|19.56|18.05|0
1709185800000|2024-02-29 05:50:00|19.88|18.35|19.87|18.35|19.94|18.41|19.75|18.23|0
1709186100000|2024-02-29 05:55:00|19.81|18.29|19.93|18.4|20|18.46|19.81|18.29|0
1709186400000|2024-02-29 06:00:00|20|18.46|20.13|18.58|20.19|18.64|20|18.46|0
1709186700000|2024-02-29 06:05:00|20.06|18.52|20.19|18.63|20.19|18.64|20.06|18.52|0
1709187000000|2024-02-29 06:10:00|20.16|18.61|20.25|18.69|20.25|18.69|20.16|18.61|0
1709187300000|2024-02-29 06:15:00|20.31|18.75|20.24|18.69|20.45|18.87|20.18|18.63|0
1709187600000|2024-02-29 06:20:00|20.18|18.63|20.24|18.68|20.31|18.75|20.17|18.62|0
1709187900000|2024-02-29 06:25:00|20.31|18.74|20.3|18.74|20.31|18.74|20.17|18.62|0
1709188200000|2024-02-29 06:30:00|20.34|18.77|20.36|18.8|20.36|18.8|20.17|18.62|0
1709188500000|2024-02-29 06:35:00|20.33|18.77|20.29|18.73|20.43|18.85|20.23|18.67|0
1709188800000|2024-02-29 06:40:00|20.36|18.79|20.62|19.03|20.62|19.03|20.26|18.7|0
1709189100000|2024-02-29 06:45:00|20.65|19.07|20.61|19.03|20.89|19.28|20.55|18.97|0
1709189400000|2024-02-29 06:50:00|20.55|18.97|20.48|18.9|20.55|18.97|20.41|18.84|0
1709189700000|2024-02-29 06:55:00|20.54|18.96|20.87|19.27|20.87|19.27|20.51|18.93|0
1709190000000|2024-02-29 07:00:00|20.81|19.21|20.87|19.26|21.28|19.64|20.8|19.2|0
1709190300000|2024-02-29 07:05:00|20.8|19.2|20.26|18.7|20.87|19.26|20.26|18.7|0
1709190600000|2024-02-29 07:10:00|20.2|18.64|20.39|18.82|20.43|18.86|20.2|18.64|0
1709190900000|2024-02-29 07:15:00|20.32|18.76|20.65|19.06|20.65|19.06|20.26|18.7|0
1709191200000|2024-02-29 07:20:00|20.72|19.13|20.85|19.25|20.92|19.31|20.52|18.94|0
1709191500000|2024-02-29 07:25:00|20.92|19.31|21.05|19.43|21.12|19.5|20.64|19.06|0
1709191800000|2024-02-29 07:30:00|21.12|19.49|20.98|19.36|21.25|19.62|20.98|19.36|0
1709192100000|2024-02-29 07:35:00|20.94|19.33|21.24|19.61|21.24|19.61|20.91|19.3|0
1709192400000|2024-02-29 07:40:00|21.18|19.55|20.9|19.29|21.24|19.61|20.83|19.23|0
1709192700000|2024-02-29 07:45:00|21.1|19.48|21.3|19.66|21.31|19.67|20.96|19.35|0
1709193000000|2024-02-29 07:50:00|21.37|19.73|21.51|19.85|21.79|20.11|21.3|19.66|0
1709193300000|2024-02-29 07:55:00|21.5|19.91|21.92|20.23|22.27|20.56|21.44|19.79|0
1709193600000|2024-02-29 08:00:00|21.99|20.3|21.91|20.23|22.41|20.69|21.64|19.97|0
1709193900000|2024-02-29 08:05:00|21.98|20.29|23.94|22.1|24.01|22.16|21.98|20.29|0
1709194200000|2024-02-29 08:10:00|24.12|22.27|25.11|23.17|26.66|24.66|24.12|22.27|0
1709194500000|2024-02-29 08:15:00|25.18|23.25|24.37|22.5|25.56|23.6|24.04|22.19|0
1709194800000|2024-02-29 08:20:00|24.18|22.32|24.18|22.32|24.94|23.02|24.18|22.32|0
1709195100000|2024-02-29 08:25:00|24.25|22.39|24.62|22.73|25.08|23.16|24.25|22.39|0
1709195400000|2024-02-29 08:30:00|24.55|22.66|25|23.08|25.23|23.29|24.47|22.59|0
1709195700000|2024-02-29 08:35:00|25.04|23.11|23.86|22.03|25.15|23.22|23.86|22.03|0
1709196000000|2024-02-29 08:40:00|23.79|21.96|24.08|22.23|24.23|22.37|23.79|21.96|0
1709196300000|2024-02-29 08:45:00|24.16|22.3|24.53|22.64|24.61|22.71|24.01|22.16|0
1709196600000|2024-02-29 08:50:00|24.38|22.5|24.15|22.29|24.53|22.64|23.85|22.02|0
1709196900000|2024-02-29 08:55:00|24.22|22.36|24.22|22.35|24.37|22.5|23.77|21.94|0
1709197200000|2024-02-29 09:00:00|24.37|22.49|25.36|23.4|25.59|23.62|23.99|22.15|0
1709197500000|2024-02-29 09:05:00|25.43|23.48|25.51|23.54|26.13|24.13|25.35|23.4|0
1709197800000|2024-02-29 09:10:00|25.58|23.62|25.5|23.54|25.74|23.76|24.73|22.83|0
1709198100000|2024-02-29 09:15:00|25.42|23.47|25.26|23.32|25.57|23.61|25.03|23.11|0
1709198400000|2024-02-29 09:20:00|25.11|23.18|25.33|23.39|25.41|23.46|24.87|22.96|0
1709198700000|2024-02-29 09:25:00|25.3|23.35|25.8|23.81|26.04|24.04|25.26|23.31|0
1709199000000|2024-02-29 09:30:00|25.88|23.89|25.48|23.52|25.88|23.89|25.32|23.38|0
1709199300000|2024-02-29 09:35:00|25.4|23.45|24.9|22.98|25.4|23.45|24.71|22.81|0
1709199600000|2024-02-29 09:40:00|24.86|22.94|24.62|22.73|25.09|23.16|24.55|22.66|0
1709199900000|2024-02-29 09:45:00|24.7|22.8|24.24|22.38|24.77|22.87|24.17|22.31|0
1709200200000|2024-02-29 09:50:00|24.2|22.34|24.54|22.65|24.77|22.86|24.09|22.24|0
1709200500000|2024-02-29 09:55:00|24.61|22.72|24.53|22.64|24.76|22.86|24.38|22.51|0
1709200800000|2024-02-29 10:00:00|24.61|22.71|24.3|22.43|24.61|22.71|24.3|22.43|0
1709201100000|2024-02-29 10:05:00|24.37|22.5|24.98|23.06|24.98|23.06|24.3|22.43|0
1709201400000|2024-02-29 10:10:00|24.9|22.99|24.21|22.35|24.9|22.99|24.21|22.35|0
1709201700000|2024-02-29 10:15:00|24.14|22.28|24.51|22.62|24.82|22.91|24.14|22.28|0
1709202000000|2024-02-29 10:20:00|24.59|22.69|24.2|22.34|24.7|22.8|23.83|22|0
1709202300000|2024-02-29 10:25:00|24.05|22.2|24.27|22.41|24.5|22.62|24.05|22.2|0
1709202600000|2024-02-29 10:30:00|24.31|22.44|24.43|22.55|24.5|22.62|23.83|21.99|0
1709202900000|2024-02-29 10:35:00|24.5|22.62|24.5|22.61|24.73|22.83|24.28|22.41|0
1709203200000|2024-02-29 10:40:00|24.57|22.68|24.34|22.47|24.57|22.68|24.12|22.26|0
1709203500000|2024-02-29 10:45:00|24.42|22.54|24.49|22.6|25.11|23.17|24.34|22.47|0
1709203800000|2024-02-29 10:50:00|24.53|22.64|24.71|22.81|24.87|22.95|24.26|22.39|0
1709204100000|2024-02-29 10:55:00|24.79|22.88|24.78|22.88|24.79|22.88|24.33|22.46|0
1709204400000|2024-02-29 11:00:00|24.86|22.95|23.87|22.03|24.94|23.02|23.79|21.96|0
1709204700000|2024-02-29 11:05:00|23.79|21.96|23.27|21.48|23.79|21.96|23.2|21.41|0
1709205000000|2024-02-29 11:10:00|23.24|21.45|23.41|21.61|23.41|21.61|23.05|21.28|0
1709205300000|2024-02-29 11:15:00|23.49|21.68|23.85|22.02|24|22.16|23.34|21.54|0
1709205600000|2024-02-29 11:20:00|23.78|21.95|23.7|21.88|24.23|22.36|23.63|21.81|0
1709205900000|2024-02-29 11:25:00|23.77|21.95|23.99|22.15|24.26|22.39|23.77|21.95|0
1709206200000|2024-02-29 11:30:00|23.92|22.08|24.06|22.21|24.22|22.35|23.92|22.08|0
1709206500000|2024-02-29 11:35:00|23.99|22.14|23.98|22.14|24.14|22.28|23.76|21.93|0
1709206800000|2024-02-29 11:40:00|23.91|22.07|24.13|22.27|24.17|22.31|23.91|22.07|0
1709207100000|2024-02-29 11:45:00|24.05|22.2|23.67|21.85|24.13|22.27|23.67|21.85|0
1709207400000|2024-02-29 11:50:00|23.45|21.65|23.15|21.37|23.6|21.78|23.15|21.37|0
1709207700000|2024-02-29 11:55:00|23.08|21.31|23.08|21.3|23.22|21.44|23.01|21.24|0
1709208000000|2024-02-29 12:00:00|23|21.23|23.66|21.84|23.66|21.84|23|21.23|0
1709208300000|2024-02-29 12:05:00|23.58|21.77|23.95|22.11|24.11|22.25|23.58|21.77|0
1709208600000|2024-02-29 12:10:00|23.92|22.08|23.65|21.83|24.1|22.25|23.5|21.7|0
1709208900000|2024-02-29 12:15:00|23.8|21.97|24.17|22.31|24.24|22.38|23.72|21.9|0
1709209200000|2024-02-29 12:20:00|24.24|22.38|24.39|22.51|24.77|22.87|24.24|22.37|0
1709209500000|2024-02-29 12:25:00|24.31|22.44|24.23|22.37|24.54|22.65|23.93|22.09|0
1709209800000|2024-02-29 12:30:00|24.31|22.44|24.15|22.29|24.46|22.58|24.15|22.29|0
1709210100000|2024-02-29 12:35:00|24.08|22.22|24.19|22.33|24.3|22.43|23.85|22.02|0
1709210400000|2024-02-29 12:40:00|24.22|22.36|24.6|22.71|24.98|23.06|24.22|22.36|0
1709210700000|2024-02-29 12:45:00|24.56|22.67|24.44|22.56|24.6|22.71|24.21|22.35|0
1709211000000|2024-02-29 12:50:00|24.48|22.6|24.51|22.63|24.59|22.7|24.44|22.56|0
1709211300000|2024-02-29 12:55:00|24.36|22.48|24.13|22.27|24.43|22.55|24.05|22.2|0
1709211600000|2024-02-29 13:00:00|24.05|22.2|24.58|22.69|24.81|22.9|24.05|22.2|0
1709211900000|2024-02-29 13:05:00|24.5|22.62|24.19|22.33|24.54|22.65|23.63|21.82|0
1709212200000|2024-02-29 13:10:00|24.12|22.26|24.11|22.26|24.34|22.47|24.04|22.19|0
1709212500000|2024-02-29 13:15:00|24.07|22.22|24.26|22.39|24.41|22.53|23.81|21.98|0
1709212800000|2024-02-29 13:20:00|24.18|22.32|24.86|22.95|25.1|23.17|24.03|22.18|0
1709213100000|2024-02-29 13:25:00|24.94|23.02|24.78|22.87|25.45|23.49|24.78|22.87|0
1709213400000|2024-02-29 13:30:00|24.9|22.98|18.93|17.47|24.9|22.98|18.68|17.24|0
1709213700000|2024-02-29 13:35:00|18.58|17.15|17.32|15.99|18.58|17.15|17.06|15.74|0
1709214000000|2024-02-29 13:40:00|17.29|15.96|16.36|15.1|17.29|15.96|16.36|15.1|0
1709214300000|2024-02-29 13:45:00|16.42|15.16|16.41|15.15|16.53|15.26|16.14|14.9|0
1709214600000|2024-02-29 13:50:00|16.53|15.26|16.46|15.2|16.76|15.47|15.96|14.74|0
1709214900000|2024-02-29 13:55:00|16.41|15.14|16.44|15.18|16.89|15.59|16.27|15.02|0
1709215200000|2024-02-29 14:00:00|16.21|14.97|15.99|14.76|16.44|15.17|15.99|14.76|0
1709215500000|2024-02-29 14:05:00|16.04|14.81|15.6|14.4|16.04|14.81|15.55|14.35|0
1709215800000|2024-02-29 14:10:00|15.55|14.35|15.76|14.55|15.81|14.6|15.39|14.19|0
1709216100000|2024-02-29 14:15:00|15.81|14.6|16.14|14.9|16.2|14.95|15.81|14.6|0
1709216400000|2024-02-29 14:20:00|16.2|14.95|16.25|15|16.42|15.16|16.08|14.85|0
1709216700000|2024-02-29 14:25:00|16.36|15.1|15.86|14.64|16.36|15.1|15.58|14.38|0
1709217000000|2024-02-29 14:30:00|15.8|14.58|14.61|13.41|15.8|14.58|14.37|13.17|0
1709217300000|2024-02-29 14:35:00|14.41|13.21|14.81|13.61|15.16|13.96|14.37|13.17|0
1709217600000|2024-02-29 14:40:00|14.76|13.56|15|13.8|15.41|14.21|14.55|13.35|0
1709217900000|2024-02-29 14:45:00|14.8|13.6|14.89|13.69|15.26|14.06|14.41|13.21|0
1709218200000|2024-02-29 14:50:00|14.86|13.66|14.7|13.5|15.01|13.81|14.31|13.11|0
1709218500000|2024-02-29 14:55:00|14.65|13.45|14.75|13.55|14.9|13.7|14.35|13.15|0
1709218800000|2024-02-29 15:00:00|14.48|13.28|14.3|13.1|14.85|13.65|14.1|12.9|0
1709219100000|2024-02-29 15:05:00|14.25|13.05|15.1|13.9|15.36|14.16|14.2|13|0
1709219400000|2024-02-29 15:10:00|15.15|13.95|18|16.61|18.37|16.96|15.15|13.95|0
1709219700000|2024-02-29 15:15:00|18.25|16.84|16.91|15.61|18.25|16.84|16.53|15.26|0
1709220000000|2024-02-29 15:20:00|16.88|15.58|16.15|14.91|16.97|15.66|15.98|14.75|0
1709220300000|2024-02-29 15:25:00|16.09|14.86|15.86|14.64|16.26|15.01|15.7|14.49|0
1709220600000|2024-02-29 15:30:00|15.92|14.7|16.2|14.95|16.37|15.11|15.59|14.39|0
1709220900000|2024-02-29 15:35:00|16.26|15.01|15.97|14.74|16.54|15.27|15.8|14.59|0
1709221200000|2024-02-29 15:40:00|16.02|14.79|16.95|15.64|17.12|15.81|15.97|14.74|0
1709221500000|2024-02-29 15:45:00|17|15.7|15.73|14.52|17.42|16.08|15.65|14.45|0
1709221800000|2024-02-29 15:50:00|15.79|14.58|17.11|15.8|17.11|15.8|15.62|14.42|0
1709222100000|2024-02-29 15:55:00|17.05|15.74|16.46|15.2|17.29|15.96|16.41|15.15|0
1709222400000|2024-02-29 16:00:00|16.41|15.14|16.63|15.35|17.53|16.18|16.29|15.04|0
1709222700000|2024-02-29 16:05:00|16.69|15.41|16.28|15.03|16.81|15.52|16|14.77|0
1709223000000|2024-02-29 16:10:00|16.23|14.98|15.94|14.71|16.45|15.19|15.94|14.71|0
1709223300000|2024-02-29 16:15:00|15.99|14.76|15.82|14.6|16.11|14.87|15.77|14.55|0
1709223600000|2024-02-29 16:20:00|15.88|14.66|16.1|14.86|16.39|15.13|15.76|14.55|0
1709223900000|2024-02-29 16:25:00|16.13|14.89|16.96|15.66|16.96|15.66|15.93|14.7|0
1709224200000|2024-02-29 16:30:00|17.02|15.71|18.18|16.78|18.3|16.89|16.96|15.66|0
1709224500000|2024-02-29 16:35:00|18.11|16.72|20.77|19.18|20.77|19.18|17.56|16.21|0
1709224800000|2024-02-29 16:40:00|20.91|19.3|20.28|18.72|23.04|21.27|20.14|18.59|0
1709225100000|2024-02-29 16:45:00|20.21|18.66|19.28|17.8|20.82|19.22|19.21|17.74|0
1709225400000|2024-02-29 16:50:00|19.09|17.62|18.82|17.38|19.41|17.92|18.76|17.32|0
1709225700000|2024-02-29 16:55:00|18.76|17.32|18.57|17.14|19.14|17.67|18.38|16.97|0
1709226000000|2024-02-29 17:00:00|18.63|17.2|17.82|16.45|18.82|17.37|17.57|16.22|0
1709226300000|2024-02-29 17:05:00|17.88|16.5|18.56|17.13|18.94|17.48|17.69|16.33|0
1709226600000|2024-02-29 17:10:00|18.62|17.19|18.05|16.66|18.62|17.19|17.93|16.55|0
1709226900000|2024-02-29 17:15:00|17.99|16.61|17.8|16.43|18.3|16.89|17.68|16.32|0
1709227200000|2024-02-29 17:20:00|17.86|16.49|18.11|16.71|18.48|17.06|17.5|16.15|0
1709227500000|2024-02-29 17:25:00|18.17|16.77|18.86|17.4|18.92|17.46|17.98|16.6|0
1709227800000|2024-02-29 17:30:00|18.79|17.35|18.53|17.11|18.86|17.4|18.1|16.71|0
1709228100000|2024-02-29 17:35:00|18.5|17.08|18.15|16.76|18.6|17.17|18.09|16.7|0
1709228400000|2024-02-29 17:40:00|18.09|16.7|17.96|16.58|18.46|17.04|17.66|16.3|0
1709228700000|2024-02-29 17:45:00|18.03|16.64|17.47|16.13|18.34|16.92|17.17|15.85|0
1709229000000|2024-02-29 17:50:00|17.41|16.07|16.76|15.47|17.53|16.18|16.7|15.41|0
1709229300000|2024-02-29 17:55:00|16.7|15.41|16.81|15.52|16.93|15.63|16.7|15.41|0
1709229600000|2024-02-29 18:00:00|16.75|15.46|16.4|15.14|16.81|15.52|16.34|15.09|0
1709229900000|2024-02-29 18:05:00|16.46|15.19|16.01|14.78|17.19|15.87|16.01|14.78|0
1709230200000|2024-02-29 18:10:00|15.95|14.72|15.61|14.41|16.01|14.78|15.45|14.26|0
1709230500000|2024-02-29 18:15:00|15.66|14.46|15.72|14.51|16.06|14.82|15.55|14.36|0
1709230800000|2024-02-29 18:20:00|15.66|14.46|15.94|14.71|16.4|15.13|15.6|14.4|0
1709231100000|2024-02-29 18:25:00|15.99|14.76|15.54|14.35|15.99|14.76|15.32|14.14|0
1709231400000|2024-02-29 18:30:00|15.43|14.24|15.59|14.39|15.65|14.45|15.32|14.14|0
1709231700000|2024-02-29 18:35:00|15.65|14.44|15.53|14.34|15.76|14.54|15.31|14.14|0
1709232000000|2024-02-29 18:40:00|15.59|14.39|15.86|14.64|16.09|14.85|15.53|14.34|0
1709232300000|2024-02-29 18:45:00|15.84|14.62|15.86|14.64|16.03|14.8|15.58|14.38|0
1709232600000|2024-02-29 18:50:00|15.8|14.59|15.35|14.17|15.89|14.67|15.3|14.12|0
1709232900000|2024-02-29 18:55:00|15.3|14.12|15.4|14.22|15.57|14.38|15.19|14.02|0
1709233200000|2024-02-29 19:00:00|15.35|14.17|15.18|14.01|15.51|14.32|15.02|13.86|0
1709233500000|2024-02-29 19:05:00|15.24|14.06|15.4|14.21|15.79|14.57|15.18|14.01|0
1709233800000|2024-02-29 19:10:00|15.34|14.16|15.06|13.91|15.45|14.26|15.01|13.86|0
1709234100000|2024-02-29 19:15:00|15.01|13.86|14.63|13.51|15.17|14|14.47|13.36|0
1709234400000|2024-02-29 19:20:00|14.58|13.46|14.95|13.8|15|13.85|14.37|13.26|0
1709234700000|2024-02-29 19:25:00|14.89|13.75|15.6|14.4|16.17|14.92|14.89|13.75|0
1709235000000|2024-02-29 19:30:00|15.54|14.35|15.48|14.29|15.88|14.66|15.27|14.09|0
1709235300000|2024-02-29 19:35:00|15.54|14.34|15.54|14.34|15.65|14.45|15.43|14.24|0
1709235600000|2024-02-29 19:40:00|15.59|14.39|16.32|15.07|16.32|15.07|15.48|14.29|0
1709235900000|2024-02-29 19:45:00|16.27|15.01|16.15|14.9|16.85|15.55|15.98|14.75|0
1709236200000|2024-02-29 19:50:00|16.2|14.96|16.43|15.17|16.61|15.33|16.09|14.85|0
1709236500000|2024-02-29 19:55:00|16.49|15.22|15.52|14.32|16.49|15.22|15.52|14.32|0
1709236800000|2024-02-29 20:00:00|15.46|14.27|15.46|14.27|15.68|14.48|15.13|13.97|0
1709237100000|2024-02-29 20:05:00|15.51|14.32|15.18|14.01|15.57|14.37|15.18|14.01|0
1709237400000|2024-02-29 20:10:00|15.13|13.96|15.62|14.42|15.62|14.42|15.07|13.91|0
1709237700000|2024-02-29 20:15:00|15.67|14.47|15.12|13.95|15.67|14.47|15.06|13.9|0
1709238000000|2024-02-29 20:20:00|15.06|13.9|14.9|13.75|15.17|14|14.9|13.75|0
1709238300000|2024-02-29 20:25:00|14.95|13.8|14.63|13.5|15|13.85|14.57|13.45|0
1709238600000|2024-02-29 20:30:00|14.57|13.45|14.36|13.25|14.62|13.5|14.1|13.02|0
1709238900000|2024-02-29 20:35:00|14.31|13.21|13.99|12.92|14.41|13.3|13.99|12.92|0
1709239200000|2024-02-29 20:40:00|14.04|12.96|13.99|12.91|14.1|13.01|13.44|12.4|0
1709239500000|2024-02-29 20:45:00|13.94|12.87|13.28|12.26|13.94|12.87|12.95|11.95|0
1709239800000|2024-02-29 20:50:00|13.19|12.17|12.99|11.99|13.53|12.49|12.76|11.76|0
1709240100000|2024-02-29 20:55:00|13.04|12.03|14.03|12.95|14.03|12.95|11.61|10.61|0
1709240400000|2024-02-29 21:00:00|14.39|13.28|14.24|13.15|14.76|13.62|12.71|11.71|0
1709240700000|2024-02-29 21:05:00|14.3|13.2|13.67|12.62|14.83|13.69|13.67|12.62|0
1709241000000|2024-02-29 21:10:00|13.62|12.57|13.72|12.66|13.98|12.9|13.57|12.53|0
1709241300000|2024-02-29 21:15:00|13.89|12.39|13.74|12.24|13.92|12.42|13.69|12.19|0
1709241600000|2024-02-29 21:20:00|13.69|12.19|13.59|12.09|13.74|12.24|13.5|12|0
1709241900000|2024-02-29 21:25:00|13.62|12.12|13.4|11.9|13.69|12.19|13.4|11.9|0
1709242200000|2024-02-29 21:30:00|13.38|11.88|13.58|12.08|13.64|12.14|13.35|11.85|0
1709242500000|2024-02-29 21:35:00|13.56|12.06|13.58|12.08|13.63|12.13|13.49|11.99|0
1709242800000|2024-02-29 21:40:00|13.63|12.13|13.82|12.32|13.82|12.32|13.63|12.13|0
1709243100000|2024-02-29 21:45:00|13.87|12.37|13.77|12.27|13.96|12.46|13.72|12.22|0
1709243400000|2024-02-29 21:50:00|13.74|12.24|13.81|12.31|13.81|12.31|13.72|12.22|0
1709243700000|2024-02-29 21:55:00|13.76|12.26|13.84|12.34|14|12.5|13.76|12.26|0
1709244000000|2024-02-29 22:00:00|13.85|12.35|13.82|12.32|13.87|12.37|13.8|12.3|0
1709244300000|2024-02-29 22:05:00|13.81|12.31|13.85|12.35|13.85|12.35|13.79|12.29|0
1709244600000|2024-02-29 22:10:00|13.78|12.28|13.83|12.33|13.83|12.33|13.76|12.26|0
1709244900000|2024-02-29 22:15:00|13.81|12.31|13.84|12.34|13.84|12.34|13.81|12.31|0
1709245200000|2024-02-29 22:20:00|13.85|12.35|13.88|12.38|13.89|12.39|13.77|12.27|0
1709245500000|2024-02-29 22:25:00|13.87|12.37|13.87|12.37|13.87|12.37|13.87|12.37|0
1709245800000|2024-02-29 22:30:00|13.75|12.25|13.86|12.36|13.86|12.36|13.75|12.25|0
1709246100000|2024-02-29 22:35:00|13.83|12.33|13.88|12.38|13.91|12.41|13.83|12.33|0
1709246400000|2024-02-29 22:40:00|13.86|12.36|13.59|12.09|13.86|12.36|13.59|12.09|0
1709246700000|2024-02-29 22:45:00|13.71|12.21|13.61|12.11|13.73|12.23|13.57|12.07|0
1709247000000|2024-02-29 22:50:00|13.65|12.15|13.6|12.1|13.69|12.19|13.59|12.09|0
1709247300000|2024-02-29 22:55:00|13.59|12.09|13.53|12.03|13.59|12.09|13.52|12.02|0
1709247600000|2024-02-29 23:00:00|13.59|12.09|13.21|11.71|13.71|12.21|13.14|11.64|0
1709247900000|2024-02-29 23:05:00|13.18|11.68|13.42|11.92|13.42|11.92|13.14|11.64|0
1709248200000|2024-02-29 23:10:00|13.37|11.87|13.46|11.96|13.56|12.06|13.32|11.82|0
1709248500000|2024-02-29 23:15:00|13.41|11.91|13.74|12.24|13.79|12.29|13.41|11.91|0
1709248800000|2024-02-29 23:20:00|13.77|12.27|14.28|12.78|14.34|12.84|13.74|12.24|0
1709249100000|2024-02-29 23:25:00|14.23|12.73|14.18|12.68|14.28|12.78|14.13|12.63|0
1709249400000|2024-02-29 23:30:00|14.13|12.63|14.58|13.08|14.73|13.23|14.03|12.53|0
1709249700000|2024-02-29 23:35:00|14.73|13.23|14.78|13.28|14.99|13.49|14.68|13.18|0
1709250000000|2024-02-29 23:40:00|14.73|13.23|14.88|13.38|14.88|13.38|14.73|13.23|0
1709250300000|2024-02-29 23:45:00|14.93|13.43|14.41|12.91|14.98|13.48|14.41|12.91|0
1709250600000|2024-02-29 23:50:00|14.31|12.81|14.41|12.91|14.46|12.96|14.26|12.76|0
1709250900000|2024-02-29 23:55:00|14.36|12.86|14.36|12.86|14.51|13.01|14.31|12.81|0
1709251200000|2024-03-01 00:00:00|14.33|12.83|13.9|12.4|14.36|12.86|13.9|12.4|0
1709251500000|2024-03-01 00:05:00|13.95|12.45|13.85|12.35|14.05|12.55|13.8|12.3|0
1709251800000|2024-03-01 00:10:00|13.8|12.3|13.8|12.3|13.87|12.37|13.75|12.25|0
1709252100000|2024-03-01 00:15:00|13.75|12.25|13.6|12.1|13.85|12.35|13.6|12.1|0
1709252400000|2024-03-01 00:20:00|13.63|12.13|13.69|12.19|13.7|12.2|13.5|12|0
1709252700000|2024-03-01 00:25:00|13.64|12.14|13.74|12.24|13.74|12.24|13.59|12.09|0
1709253000000|2024-03-01 00:30:00|13.72|12.22|13.78|12.28|13.83|12.33|13.64|12.14|0
1709253300000|2024-03-01 00:35:00|13.83|12.33|13.78|12.28|13.83|12.33|13.59|12.09|0
1709253600000|2024-03-01 00:40:00|13.83|12.33|13.73|12.23|13.93|12.43|13.73|12.23|0
1709253900000|2024-03-01 00:45:00|13.78|12.28|13.77|12.27|13.92|12.42|13.73|12.23|0
1709254200000|2024-03-01 00:50:00|13.67|12.17|13.48|11.98|13.67|12.17|13.34|11.84|0
1709254500000|2024-03-01 00:55:00|13.43|11.93|13.28|11.78|13.53|12.03|13.28|11.78|0
1709254800000|2024-03-01 01:00:00|13.33|11.83|13.23|11.73|13.36|11.86|13.05|11.55|0
1709255100000|2024-03-01 01:05:00|13.33|11.83|13.42|11.92|13.61|12.11|13.33|11.83|0
1709255400000|2024-03-01 01:10:00|13.37|11.87|13.37|11.87|13.47|11.97|13.23|11.73|0
1709255700000|2024-03-01 01:15:00|13.17|12.16|13.12|12.11|13.22|12.2|13.02|12.02|0
1709256000000|2024-03-01 01:20:00|13.07|12.06|13.11|12.11|13.22|12.2|13.06|12.06|0
1709256300000|2024-03-01 01:25:00|13.16|12.1|12.96|11.96|13.16|12.15|12.87|11.87|0
1709256600000|2024-03-01 01:30:00|13.01|12.01|13.23|12.21|13.91|12.84|12.73|11.73|0
1709256900000|2024-03-01 01:35:00|13.29|12.26|12.9|11.9|13.29|12.26|12.8|11.8|0
1709257200000|2024-03-01 01:40:00|12.85|11.85|12.99|11.99|13.03|12.03|12.76|11.76|0
1709257500000|2024-03-01 01:45:00|12.94|11.94|12.7|11.7|12.99|11.99|12.57|11.57|0
1709257800000|2024-03-01 01:50:00|12.66|11.66|12.52|11.52|12.7|11.7|12.47|11.47|0
1709258100000|2024-03-01 01:55:00|12.56|11.56|12.07|11.07|12.56|11.56|12.07|11.07|0
1709258400000|2024-03-01 02:00:00|12.11|11.11|12.29|11.29|12.33|11.33|12.11|11.11|0
1709258700000|2024-03-01 02:05:00|12.24|11.24|12.24|11.24|12.33|11.33|12.2|11.2|0
1709259000000|2024-03-01 02:10:00|12.28|11.28|12.19|11.19|12.33|11.33|12.1|11.1|0
1709259300000|2024-03-01 02:15:00|12.15|11.15|12.23|11.23|12.28|11.28|12.08|11.08|0
1709259600000|2024-03-01 02:20:00|12.28|11.28|12.1|11.1|12.28|11.28|12.05|11.05|0
1709259900000|2024-03-01 02:25:00|12.05|11.05|12.09|11.09|12.23|11.23|12.01|11.01|0
1709260200000|2024-03-01 02:30:00|12.05|11.05|12.18|11.18|12.18|11.18|12|11|0
1709260500000|2024-03-01 02:35:00|12.13|11.13|12.17|11.17|12.24|11.24|12.13|11.13|0
1709260800000|2024-03-01 02:40:00|12.22|11.22|12.12|11.12|12.22|11.22|12.08|11.08|0
1709261100000|2024-03-01 02:45:00|12.15|11.15|12.03|11.03|12.17|11.17|12.03|11.03|0
1709261400000|2024-03-01 02:50:00|12.08|11.08|11.86|10.86|12.08|11.08|11.77|10.77|0
1709261700000|2024-03-01 02:55:00|11.9|10.9|11.85|10.85|11.94|10.94|11.81|10.81|0
1709262000000|2024-03-01 03:00:00|11.81|10.81|11.68|10.68|11.85|10.85|11.59|10.59|0
1709262300000|2024-03-01 03:05:00|11.63|10.63|11.72|10.72|11.76|10.76|11.63|10.63|0
1709262600000|2024-03-01 03:10:00|11.71|10.71|11.71|10.71|11.76|10.76|11.63|10.63|0
1709262900000|2024-03-01 03:15:00|11.73|10.73|11.67|10.67|11.73|10.73|11.63|10.63|0
1709263200000|2024-03-01 03:20:00|11.66|10.66|11.75|10.75|11.75|10.75|11.66|10.66|0
1709263500000|2024-03-01 03:25:00|11.7|10.7|11.66|10.66|11.7|10.7|11.58|10.58|0
1709263800000|2024-03-01 03:30:00|11.7|10.7|11.74|10.74|11.76|10.76|11.7|10.7|0
1709264100000|2024-03-01 03:35:00|11.78|10.78|11.74|10.74|11.83|10.83|11.74|10.74|0
1709264400000|2024-03-01 03:40:00|11.78|10.78|11.78|10.78|11.78|10.78|11.69|10.69|0
1709264700000|2024-03-01 03:45:00|11.75|10.75|11.73|10.73|11.82|10.82|11.69|10.69|0
1709265000000|2024-03-01 03:50:00|11.77|10.77|11.73|10.73|11.81|10.81|11.68|10.68|0
1709265300000|2024-03-01 03:55:00|11.72|10.72|11.68|10.68|11.77|10.77|11.68|10.68|0
1709265600000|2024-03-01 04:00:00|11.64|10.64|11.76|10.76|11.76|10.76|11.63|10.63|0
1709265900000|2024-03-01 04:05:00|11.8|10.8|11.89|10.89|11.89|10.89|11.76|10.76|0
1709266200000|2024-03-01 04:10:00|11.84|10.84|11.84|10.84|11.97|10.97|11.84|10.84|0
1709266500000|2024-03-01 04:15:00|11.8|10.8|11.84|10.84|11.88|10.88|11.79|10.79|0
1709266800000|2024-03-01 04:20:00|11.86|10.86|11.92|10.92|11.92|10.92|11.83|10.83|0
1709267100000|2024-03-01 04:25:00|11.87|10.87|11.96|10.96|11.98|10.98|11.87|10.87|0
1709267400000|2024-03-01 04:30:00|11.91|10.91|11.95|10.95|12|11|11.91|10.91|0
1709267700000|2024-03-01 04:35:00|12|11|11.95|10.95|12.04|11.04|11.95|10.95|0
1709268000000|2024-03-01 04:40:00|11.99|10.99|12.03|11.03|12.08|11.08|11.95|10.95|0
1709268300000|2024-03-01 04:45:00|11.99|10.99|12.07|11.07|12.08|11.08|11.99|10.99|0
1709268600000|2024-03-01 04:50:00|12.03|11.03|12.03|11.03|12.07|11.07|12.03|11.03|0
1709268900000|2024-03-01 04:55:00|12.07|11.07|12.07|11.07|12.07|11.07|12.02|11.02|0
1709269200000|2024-03-01 05:00:00|12.11|11.11|12.06|11.06|12.11|11.11|12.02|11.02|0
1709269500000|2024-03-01 05:05:00|12.11|11.11|12.15|11.15|12.19|11.19|12.06|11.06|0
1709269800000|2024-03-01 05:10:00|12.1|11.1|11.92|10.92|12.1|11.1|11.92|10.92|0
1709270100000|2024-03-01 05:15:00|11.97|10.97|11.96|10.96|12.01|11.01|11.92|10.92|0
1709270400000|2024-03-01 05:20:00|11.92|10.92|12|11|12.01|11.01|11.83|10.83|0
1709270700000|2024-03-01 05:25:00|11.96|10.96|11.96|10.96|12|11|11.96|10.96|0
1709271000000|2024-03-01 05:30:00|12|11|12.04|11.04|12.13|11.13|12|11|0
1709271300000|2024-03-01 05:35:00|12|11|12.04|11.04|12.04|11.04|12|11|0
1709271600000|2024-03-01 05:40:00|11.99|10.99|11.9|10.9|11.99|10.99|11.9|10.9|0
1709271900000|2024-03-01 05:45:00|11.86|10.86|11.77|10.77|11.86|10.86|11.64|10.64|0
1709272200000|2024-03-01 05:50:00|11.73|10.73|11.76|10.76|11.77|10.77|11.68|10.68|0
1709272500000|2024-03-01 05:55:00|11.81|10.81|11.85|10.85|11.85|10.85|11.76|10.76|0
1709272800000|2024-03-01 06:00:00|11.8|10.8|11.89|10.89|11.89|10.89|11.67|10.67|0
1709273100000|2024-03-01 06:05:00|11.84|10.84|11.75|10.75|11.89|10.89|11.63|10.63|0
1709273400000|2024-03-01 06:10:00|11.78|10.78|11.6|10.6|11.78|10.78|11.58|10.58|0
1709273700000|2024-03-01 06:15:00|11.58|10.58|11.32|10.32|11.58|10.58|11.32|10.32|0
1709274000000|2024-03-01 06:20:00|11.36|10.36|11.49|10.49|11.49|10.49|11.32|10.32|0
1709274300000|2024-03-01 06:25:00|11.51|10.51|11.44|10.44|11.53|10.53|11.44|10.44|0
1709274600000|2024-03-01 06:30:00|11.48|10.48|11.61|10.61|11.65|10.65|11.48|10.48|0
1709274900000|2024-03-01 06:35:00|11.56|10.56|11.56|10.56|11.65|10.65|11.56|10.56|0
1709275200000|2024-03-01 06:40:00|11.58|10.58|11.51|10.51|11.6|10.6|11.43|10.43|0
1709275500000|2024-03-01 06:45:00|11.47|10.47|11.47|10.47|11.55|10.55|11.39|10.39|0
1709275800000|2024-03-01 06:50:00|11.51|10.51|11.55|10.55|11.59|10.59|11.51|10.51|0
1709276100000|2024-03-01 06:55:00|11.53|10.53|11.34|10.34|11.55|10.55|11.34|10.34|0
1709276400000|2024-03-01 07:00:00|11.46|10.46|10.96|9.96|11.55|10.55|10.96|9.96|0
1709276700000|2024-03-01 07:05:00|10.94|9.94|11.16|10.16|11.33|10.33|10.94|9.94|0
1709277000000|2024-03-01 07:10:00|11.12|10.12|11.16|10.16|11.24|10.24|11.08|10.08|0
1709277300000|2024-03-01 07:15:00|11.2|10.2|11.03|10.03|11.2|10.2|10.95|9.95|0
1709277600000|2024-03-01 07:20:00|10.99|9.99|11.15|10.15|11.28|10.28|10.99|9.99|0
1709277900000|2024-03-01 07:25:00|11.19|10.19|11.15|10.15|11.23|10.23|11.11|10.11|0
1709278200000|2024-03-01 07:30:00|11.19|10.19|11.06|10.06|11.23|10.23|10.94|9.94|0
1709278500000|2024-03-01 07:35:00|11.02|10.02|11.1|10.1|11.14|10.14|10.98|9.98|0
1709278800000|2024-03-01 07:40:00|11.06|10.06|11.05|10.05|11.14|10.14|10.97|9.97|0
1709279100000|2024-03-01 07:45:00|11.1|10.1|11.2|10.2|11.26|10.26|11.09|10.09|0
1709279400000|2024-03-01 07:50:00|11.17|10.17|11.17|10.17|11.3|10.3|11.13|10.13|0
1709279700000|2024-03-01 07:55:00|11.21|10.21|11.25|10.25|11.25|10.25|11.13|10.13|0
1709280000000|2024-03-01 08:00:00|11.29|10.29|11.52|10.52|11.57|10.57|11.29|10.29|0
1709280300000|2024-03-01 08:05:00|11.84|10.84|11.75|10.75|11.84|10.84|11.52|10.52|0
1709280600000|2024-03-01 08:10:00|11.77|10.77|11.98|10.98|11.98|10.98|11.72|10.72|0
1709280900000|2024-03-01 08:15:00|12.02|11.02|12.11|11.11|12.19|11.19|11.89|10.89|0
1709281200000|2024-03-01 08:20:00|12.15|11.15|12.15|11.15|12.24|11.24|11.97|10.97|0
1709281500000|2024-03-01 08:25:00|12.19|11.19|12.14|11.14|12.32|11.32|12.1|11.1|0
1709281800000|2024-03-01 08:30:00|12.19|11.19|13.19|12.18|13.19|12.18|12.05|11.05|0
1709282100000|2024-03-01 08:35:00|13.24|12.22|12.78|11.78|13.24|12.22|12.73|11.73|0
1709282400000|2024-03-01 08:40:00|12.87|11.87|13|12|13.1|12.09|12.73|11.73|0
1709282700000|2024-03-01 08:45:00|12.95|11.95|13.24|12.22|13.33|12.31|12.91|11.91|0
1709283000000|2024-03-01 08:50:00|13.19|12.17|13.23|12.21|13.43|12.39|13.19|12.17|0
1709283300000|2024-03-01 08:55:00|13.21|12.19|13.18|12.17|13.33|12.3|13.09|12.08|0
1709283600000|2024-03-01 09:00:00|13.23|12.21|13.13|12.12|13.25|12.23|12.89|11.89|0
1709283900000|2024-03-01 09:05:00|13.08|12.07|12.84|11.84|13.37|12.34|12.84|11.84|0
1709284200000|2024-03-01 09:10:00|12.8|11.8|12.79|11.79|13.12|12.11|12.71|11.71|0
1709284500000|2024-03-01 09:15:00|12.75|11.75|12.3|11.3|12.79|11.79|12.3|11.3|0
1709284800000|2024-03-01 09:20:00|12.28|11.28|12.17|11.17|12.28|11.28|12.04|11.04|0
1709285100000|2024-03-01 09:25:00|12.21|11.21|12.25|11.25|12.3|11.3|12.16|11.16|0
1709285400000|2024-03-01 09:30:00|12.29|11.29|12.65|11.65|12.92|11.92|12.29|11.29|0
1709285700000|2024-03-01 09:35:00|12.6|11.6|12.42|11.42|12.6|11.6|12.33|11.33|0
1709286000000|2024-03-01 09:40:00|12.38|11.38|12.42|11.42|12.42|11.42|12.29|11.29|0
1709286300000|2024-03-01 09:45:00|12.46|11.46|12.46|11.46|12.59|11.59|12.37|11.37|0
1709286600000|2024-03-01 09:50:00|12.5|11.5|12.5|11.5|12.54|11.54|12.36|11.36|0
1709286900000|2024-03-01 09:55:00|12.54|11.54|12.76|11.76|12.76|11.76|12.54|11.54|0
1709287200000|2024-03-01 10:00:00|12.81|11.81|13.13|12.12|13.33|12.31|12.79|11.79|0
1709287500000|2024-03-01 10:05:00|13.18|12.17|13.03|12.03|13.23|12.21|12.9|11.9|0
1709287800000|2024-03-01 10:10:00|13.08|12.08|14.18|13.09|14.23|13.13|13.08|12.08|0
1709288100000|2024-03-01 10:15:00|14.12|13.04|15.73|14.52|15.84|14.62|14.07|12.99|0
1709288400000|2024-03-01 10:20:00|15.67|14.47|15.24|14.07|16.58|15.31|15.24|14.07|0
1709288700000|2024-03-01 10:25:00|15.3|14.12|16.84|15.55|16.96|15.66|15.3|14.12|0
1709289000000|2024-03-01 10:30:00|16.9|15.6|15.97|14.74|16.9|15.6|15.97|14.74|0
1709289300000|2024-03-01 10:35:00|15.92|14.69|15.63|14.43|16.14|14.9|15.3|14.13|0
1709289600000|2024-03-01 10:40:00|15.61|14.41|15.74|14.53|16.02|14.79|15.52|14.33|0
1709289900000|2024-03-01 10:45:00|15.68|14.48|15.37|14.19|16.1|14.86|15.15|13.99|0
1709290200000|2024-03-01 10:50:00|15.26|14.09|15.81|14.6|16.04|14.81|15.26|14.09|0
1709290500000|2024-03-01 10:55:00|15.76|14.55|15.31|14.13|15.98|14.75|15.25|14.08|0
1709290800000|2024-03-01 11:00:00|15.36|14.18|14.95|13.8|15.42|14.23|14.82|13.68|0
1709291100000|2024-03-01 11:05:00|14.92|13.77|15.13|13.97|15.13|13.97|14.76|13.62|0
1709291400000|2024-03-01 11:10:00|15.08|13.92|14.65|13.52|15.19|14.02|14.65|13.52|0
1709291700000|2024-03-01 11:15:00|14.64|13.47|14.38|13.27|14.64|13.52|14.33|13.22|0
1709292000000|2024-03-01 11:20:00|14.32|13.22|14.48|13.36|14.64|13.51|14.32|13.22|0
1709292300000|2024-03-01 11:25:00|14.42|13.32|14.42|13.31|14.58|13.46|14.37|13.27|0
1709292600000|2024-03-01 11:30:00|14.37|13.26|14.42|13.31|14.58|13.46|14.31|13.21|0
1709292900000|2024-03-01 11:35:00|14.36|13.26|14.62|13.5|14.73|13.6|14.36|13.26|0
1709293200000|2024-03-01 11:40:00|14.57|13.45|14.25|13.15|14.57|13.45|14.1|13.01|0
1709293500000|2024-03-01 11:45:00|14.3|13.2|14.14|13.05|14.3|13.2|13.94|12.87|0
1709293800000|2024-03-01 11:50:00|14.12|13.03|14.24|13.15|14.3|13.2|14.04|12.96|0
1709294100000|2024-03-01 11:55:00|14.19|13.1|14.03|12.95|14.21|13.12|14.03|12.95|0
1709294400000|2024-03-01 12:00:00|13.98|12.9|14.08|12.99|14.18|13.09|13.83|12.76|0
1709294700000|2024-03-01 12:05:00|14.13|13.04|14.33|13.23|14.39|13.28|13.92|12.85|0
1709295000000|2024-03-01 12:10:00|14.31|13.21|14.22|13.13|14.38|13.28|14.18|13.09|0
1709295300000|2024-03-01 12:15:00|14.17|13.08|14.27|13.17|14.33|13.23|13.96|12.89|0
1709295600000|2024-03-01 12:20:00|14.22|13.13|14.58|13.46|14.64|13.51|14.06|12.98|0
1709295900000|2024-03-01 12:25:00|14.53|13.41|14.47|13.36|14.58|13.46|14.27|13.17|0
1709296200000|2024-03-01 12:30:00|14.53|13.41|14.36|13.26|14.63|13.51|14.31|13.21|0
1709296500000|2024-03-01 12:35:00|14.31|13.21|13.87|12.8|14.36|13.26|13.84|12.78|0
1709296800000|2024-03-01 12:40:00|13.79|12.73|13.94|12.87|13.94|12.87|13.79|12.73|0
1709297100000|2024-03-01 12:45:00|13.99|12.92|13.63|12.58|13.99|12.92|13.58|12.54|0
1709297400000|2024-03-01 12:50:00|13.68|12.63|13.33|12.3|13.68|12.63|13.28|12.26|0
1709297700000|2024-03-01 12:55:00|13.28|12.26|13.67|12.62|13.67|12.62|13.28|12.26|0
1709298000000|2024-03-01 13:00:00|13.72|12.67|13.47|12.43|13.77|12.71|13.47|12.43|0
1709298300000|2024-03-01 13:05:00|13.52|12.48|13.12|12.11|13.52|12.48|13.02|12.02|0
1709298600000|2024-03-01 13:10:00|13.17|12.15|13.02|12.02|13.26|12.24|13.02|12.02|0
1709298900000|2024-03-01 13:15:00|13.07|12.06|13.29|12.27|13.53|12.49|12.92|11.92|0
1709299200000|2024-03-01 13:20:00|13.39|12.36|13.89|12.82|13.94|12.87|13.29|12.27|0
1709299500000|2024-03-01 13:25:00|13.79|12.73|13.33|12.31|13.84|12.77|13.33|12.31|0
1709299800000|2024-03-01 13:30:00|13.24|12.22|13.53|12.49|13.58|12.53|13.14|12.13|0
1709300100000|2024-03-01 13:35:00|13.48|12.44|13.9|12.83|14.44|13.33|13.48|12.44|0
1709300400000|2024-03-01 13:40:00|13.93|12.85|14.18|13.09|14.39|13.28|13.67|12.62|0
1709300700000|2024-03-01 13:45:00|14.13|13.04|13.32|12.29|14.23|13.13|13.32|12.29|0
1709301000000|2024-03-01 13:50:00|13.37|12.34|14.01|12.94|14.01|12.94|13.32|12.29|0
1709301300000|2024-03-01 13:55:00|14.07|12.98|13.76|12.7|14.17|13.08|13.76|12.7|0
1709301600000|2024-03-01 14:00:00|13.81|12.74|13.85|12.79|14.01|12.93|13.75|12.7|0
1709301900000|2024-03-01 14:05:00|13.8|12.74|14.1|13.02|14.16|13.07|13.75|12.69|0
1709302200000|2024-03-01 14:10:00|14|12.92|13.5|12.46|14.05|12.97|13.45|12.42|0
1709302500000|2024-03-01 14:15:00|13.45|12.42|13.25|12.23|13.5|12.46|13.1|12.09|0
1709302800000|2024-03-01 14:20:00|13.3|12.27|13|12|13.35|12.32|12.95|11.95|0
1709303100000|2024-03-01 14:25:00|13.1|12.09|12.76|11.76|13.19|12.18|12.72|11.72|0
1709303400000|2024-03-01 14:30:00|12.81|11.81|12.41|11.41|12.9|11.9|12.08|11.08|0
1709303700000|2024-03-01 14:35:00|12.36|11.36|12.72|11.72|13.48|12.44|12.32|11.32|0
1709304000000|2024-03-01 14:40:00|12.76|11.76|12.8|11.8|13.54|12.49|12.58|11.58|0
1709304300000|2024-03-01 14:45:00|12.71|11.71|12.94|11.94|13.43|12.4|12.53|11.53|0
1709304600000|2024-03-01 14:50:00|12.99|11.99|13.42|12.39|13.42|12.39|12.85|11.85|0
1709304900000|2024-03-01 14:55:00|13.37|12.35|12.75|11.75|13.63|12.58|12.7|11.7|0
1709305200000|2024-03-01 15:00:00|12.63|11.63|13.32|12.29|13.42|12.38|11.04|10.04|0
1709305500000|2024-03-01 15:05:00|13.02|12.02|11.55|10.55|13.07|12.07|11.46|10.46|0
1709305800000|2024-03-01 15:10:00|11.42|10.42|11.25|10.25|11.59|10.59|11.05|10.05|0
1709306100000|2024-03-01 15:15:00|11.21|10.21|11.77|10.77|11.77|10.77|10.7|9.7|0
1709306400000|2024-03-01 15:20:00|11.73|10.73|11.45|10.45|11.85|10.85|11.23|10.23|0
1709306700000|2024-03-01 15:25:00|11.39|10.39|10.82|9.82|11.43|10.43|10.78|9.78|0
1709307000000|2024-03-01 15:30:00|10.66|9.66|11.59|10.59|11.85|10.85|10.66|9.66|0
1709307300000|2024-03-01 15:35:00|11.63|10.63|11.76|10.76|11.84|10.84|11.26|10.26|0
1709307600000|2024-03-01 15:40:00|11.71|10.71|11.39|10.39|11.84|10.84|11.01|10.01|0
1709307900000|2024-03-01 15:45:00|11.43|10.43|11.18|10.18|11.43|10.43|10.82|9.82|0
1709308200000|2024-03-01 15:50:00|11.14|10.14|10.78|9.78|11.18|10.18|10.74|9.74|0
1709308500000|2024-03-01 15:55:00|10.86|9.86|11.03|10.03|11.35|10.35|10.66|9.66|0
1709308800000|2024-03-01 16:00:00|10.95|9.95|10.41|9.41|11.07|10.07|10.33|9.33|0
1709309100000|2024-03-01 16:05:00|10.37|9.37|10.26|9.26|10.56|9.56|9.96|8.96|0
1709309400000|2024-03-01 16:10:00|10.29|9.29|10.74|9.74|10.78|9.78|10.03|9.03|0
1709309700000|2024-03-01 16:15:00|10.78|9.78|10.36|9.36|10.78|9.78|10.29|9.29|0
1709310000000|2024-03-01 16:20:00|10.4|9.4|10.38|9.38|10.43|9.43|10.03|9.03|0
1709310300000|2024-03-01 16:25:00|10.36|9.36|10.5|9.5|10.85|9.85|10.36|9.36|0
1709310600000|2024-03-01 16:30:00|10.42|9.42|10.92|9.92|11.04|10.04|10.42|9.42|0
1709310900000|2024-03-01 16:35:00|10.88|9.88|10.45|9.45|11.44|10.44|10.45|9.45|0
1709311200000|2024-03-01 16:40:00|10.41|9.41|10.33|9.33|10.49|9.49|10.19|9.19|0
1709311500000|2024-03-01 16:45:00|10.3|9.3|9.96|8.96|10.33|9.33|9.92|8.92|0
1709311800000|2024-03-01 16:50:00|9.92|8.92|9.88|8.88|10.07|9.07|9.81|8.81|0
1709312100000|2024-03-01 16:55:00|9.92|8.92|9.99|8.99|10.14|9.14|9.77|8.77|0
1709312400000|2024-03-01 17:00:00|10.03|9.03|10.32|9.32|10.4|9.4|10.03|9.03|0
1709312700000|2024-03-01 17:05:00|10.28|9.28|10.47|9.47|10.62|9.62|10.13|9.13|0
1709313000000|2024-03-01 17:10:00|10.43|9.43|9.76|8.76|10.43|9.43|9.72|8.72|0
1709313300000|2024-03-01 17:15:00|9.8|8.8|9.65|8.65|9.9|8.9|9.54|8.54|0
1709313600000|2024-03-01 17:20:00|9.61|8.61|9.33|8.33|9.61|8.61|9.23|8.23|0
1709313900000|2024-03-01 17:25:00|9.36|8.36|9.43|8.43|9.43|8.43|9.12|8.12|0
1709314200000|2024-03-01 17:30:00|9.4|8.4|9.49|8.49|9.81|8.81|9.28|8.28|0
1709314500000|2024-03-01 17:35:00|9.56|8.56|9.49|8.49|9.63|8.63|9.21|8.21|0
1709314800000|2024-03-01 17:40:00|9.52|8.52|9.48|8.48|9.7|8.7|9.41|8.41|0
1709315100000|2024-03-01 17:45:00|9.45|8.45|9.24|8.24|9.73|8.73|9.21|8.21|0
1709315400000|2024-03-01 17:50:00|9.21|8.21|9.07|8.07|9.31|8.31|9.04|8.04|0
1709315700000|2024-03-01 17:55:00|9.03|8.03|9.3|8.3|9.34|8.34|8.97|7.97|0
1709316000000|2024-03-01 18:00:00|9.27|8.27|9.53|8.53|9.78|8.78|9.27|8.27|0
1709316300000|2024-03-01 18:05:00|9.57|8.57|9.42|8.42|9.64|8.64|9.22|8.22|0
1709316600000|2024-03-01 18:10:00|9.39|8.39|9.49|8.49|9.49|8.49|9.19|8.19|0
1709316900000|2024-03-01 18:15:00|9.46|8.46|9.56|8.56|9.63|8.63|9.25|8.25|0
1709317200000|2024-03-01 18:20:00|9.59|8.59|9.35|8.35|9.63|8.63|9.21|8.21|0
1709317500000|2024-03-01 18:25:00|9.24|8.24|9.14|8.14|9.35|8.35|9.01|8.01|0
1709317800000|2024-03-01 18:30:00|9.11|8.11|9.07|8.07|9.31|8.31|9.07|8.07|0
1709318100000|2024-03-01 18:35:00|9.1|8.1|9.13|8.13|9.27|8.27|9.07|8.07|0
1709318400000|2024-03-01 18:40:00|9.1|8.1|9.09|8.09|9.1|8.1|8.71|7.71|0
1709318700000|2024-03-01 18:45:00|9.06|8.06|9.19|8.19|9.26|8.26|8.9|7.9|0
1709319000000|2024-03-01 18:50:00|9.22|8.22|9.09|8.09|9.31|8.31|9.09|8.09|0
1709319300000|2024-03-01 18:55:00|9.12|8.12|8.76|7.76|9.12|8.12|8.7|7.7|0
1709319600000|2024-03-01 19:00:00|8.73|7.73|8.63|7.63|8.73|7.73|8.29|7.29|0
1709319900000|2024-03-01 19:05:00|8.6|7.6|8.93|7.93|9.1|8.1|8.6|7.6|0
1709320200000|2024-03-01 19:10:00|9|8|8.8|7.8|9|8|8.65|7.65|0
1709320500000|2024-03-01 19:15:00|8.77|7.77|8.96|7.96|9.05|8.05|8.58|7.58|0
1709320800000|2024-03-01 19:20:00|8.93|7.93|8.89|7.89|9.31|8.31|8.7|7.7|0
1709321100000|2024-03-01 19:25:00|8.92|7.92|8.54|7.54|8.95|7.95|8.54|7.54|0
1709321400000|2024-03-01 19:30:00|8.48|7.48|8.95|7.95|9.11|8.11|8.42|7.42|0
1709321700000|2024-03-01 19:35:00|8.91|7.91|9.07|8.07|9.22|8.22|8.79|7.79|0
1709322000000|2024-03-01 19:40:00|9.1|8.1|9.09|8.09|9.27|8.27|8.97|7.97|0
1709322300000|2024-03-01 19:45:00|9.07|8.07|8.9|7.9|9.1|8.1|8.87|7.87|0
1709322600000|2024-03-01 19:50:00|8.94|7.94|8.74|7.74|8.94|7.94|8.65|7.65|0
1709322900000|2024-03-01 19:55:00|8.71|7.71|8.61|7.61|8.71|7.71|8.52|7.52|0
1709323200000|2024-03-01 20:00:00|8.65|7.65|9.09|8.09|9.19|8.19|8.65|7.65|0
1709323500000|2024-03-01 20:05:00|9.05|8.05|9.18|8.18|9.51|8.51|8.86|7.86|0
1709323800000|2024-03-01 20:10:00|9.21|8.21|9.24|8.24|9.58|8.58|9.18|8.18|0
1709324100000|2024-03-01 20:15:00|9.28|8.28|8.64|7.64|9.44|8.44|8.61|7.61|0
1709324400000|2024-03-01 20:20:00|8.61|7.61|8.74|7.74|8.74|7.74|8.36|7.36|0
1709324700000|2024-03-01 20:25:00|8.64|7.64|8.39|7.39|8.67|7.67|8.3|7.3|0
1709325000000|2024-03-01 20:30:00|8.36|7.36|8.45|7.45|8.63|7.63|8.23|7.23|0
1709325300000|2024-03-01 20:35:00|8.48|7.48|8.54|7.54|8.6|7.6|8.35|7.35|0
1709325600000|2024-03-01 20:40:00|8.5|7.5|8.44|7.44|8.66|7.66|8.41|7.41|0
1709325900000|2024-03-01 20:45:00|8.47|7.47|8.34|7.34|8.72|7.72|8.22|7.22|0
1709326200000|2024-03-01 20:50:00|8.36|7.36|8.18|7.18|8.76|7.76|8.12|7.12|0
1709326500000|2024-03-01 20:55:00|8.12|7.12|8.27|7.27|8.33|7.33|7.94|6.94|0
1709326800000|2024-03-01 21:00:00|8.4|7.4|8.64|7.64|8.68|7.68|8.36|7.36|0
1709327100000|2024-03-01 21:05:00|8.67|7.67|8.64|7.64|8.74|7.74|8.61|7.61|0
1709327400000|2024-03-01 21:10:00|8.67|7.67|8.76|7.76|8.8|7.8|8.64|7.64|0
1709515500000|2024-03-04 01:25:00|7.98|6.98|7.94|6.94|8.04|7.04|7.94|6.94|0
1709515800000|2024-03-04 01:30:00|7.97|6.97|8|7|8.06|7.06|7.97|6.97|0
1709516100000|2024-03-04 01:35:00|7.97|6.97|7.76|6.76|7.97|6.97|7.73|6.73|0
1709516400000|2024-03-04 01:40:00|7.73|6.73|7.81|6.81|7.81|6.81|7.72|6.72|0
1709516700000|2024-03-04 01:45:00|7.84|6.84|7.72|6.72|7.84|6.84|7.72|6.72|0
1709517000000|2024-03-04 01:50:00|7.75|6.75|7.86|6.86|7.89|6.89|7.72|6.72|0
1709517300000|2024-03-04 01:55:00|7.83|6.83|7.8|6.8|7.89|6.89|7.77|6.77|0
1709517600000|2024-03-04 02:00:00|7.82|6.82|7.77|6.77|7.82|6.82|7.74|6.74|0
1709517900000|2024-03-04 02:05:00|7.8|6.8|7.91|6.91|7.91|6.91|7.77|6.77|0
1709518200000|2024-03-04 02:10:00|7.94|6.94|7.91|6.91|7.94|6.94|7.88|6.88|0
1709518500000|2024-03-04 02:15:00|7.94|6.94|7.79|6.79|7.94|6.94|7.76|6.76|0
1709518800000|2024-03-04 02:20:00|7.78|6.78|7.75|6.75|7.81|6.81|7.72|6.72|0
1709519100000|2024-03-04 02:25:00|7.78|6.78|7.75|6.75|7.78|6.78|7.72|6.72|0
1709519400000|2024-03-04 02:30:00|7.73|6.73|7.74|6.74|7.78|6.78|7.69|6.69|0
1709519700000|2024-03-04 02:35:00|7.71|6.71|7.74|6.74|7.74|6.74|7.71|6.71|0
1709520000000|2024-03-04 02:40:00|7.71|6.71|7.68|6.68|7.74|6.74|7.65|6.65|0
1709520300000|2024-03-04 02:45:00|7.66|6.66|7.62|6.62|7.68|6.68|7.6|6.6|0
1709520600000|2024-03-04 02:50:00|7.64|6.64|7.7|6.7|7.7|6.7|7.61|6.61|0
1709520900000|2024-03-04 02:55:00|7.73|6.73|7.7|6.7|7.73|6.73|7.67|6.67|0
1709521200000|2024-03-04 03:00:00|7.69|6.69|7.72|6.72|7.72|6.72|7.69|6.69|0
1709521500000|2024-03-04 03:05:00|7.75|6.75|7.78|6.78|7.81|6.81|7.75|6.75|0
1709521800000|2024-03-04 03:10:00|7.81|6.81|7.8|6.8|7.81|6.81|7.78|6.78|0
1709522100000|2024-03-04 03:15:00|7.77|6.77|7.77|6.77|7.77|6.77|7.74|6.74|0
1709522400000|2024-03-04 03:20:00|7.8|6.8|7.77|6.77|7.8|6.8|7.75|6.75|0
1709522700000|2024-03-04 03:25:00|7.8|6.8|7.76|6.76|7.83|6.83|7.76|6.76|0
1709523000000|2024-03-04 03:30:00|7.78|6.78|7.79|6.79|7.82|6.82|7.76|6.76|0
1709523300000|2024-03-04 03:35:00|7.8|6.8|7.82|6.82|7.82|6.82|7.79|6.79|0
1709523600000|2024-03-04 03:40:00|7.81|6.81|7.78|6.78|7.87|6.87|7.78|6.78|0
1709523900000|2024-03-04 03:45:00|7.81|6.81|7.78|6.78|7.81|6.81|7.78|6.78|0
1709524200000|2024-03-04 03:50:00|7.75|6.75|7.74|6.74|7.81|6.81|7.74|6.74|0
1709524500000|2024-03-04 03:55:00|7.77|6.77|7.77|6.77|7.83|6.83|7.74|6.74|0
1709524800000|2024-03-04 04:00:00|7.74|6.74|7.71|6.71|7.77|6.77|7.71|6.71|0
1709525100000|2024-03-04 04:05:00|7.68|6.68|7.67|6.67|7.71|6.71|7.65|6.65|0
1709525400000|2024-03-04 04:10:00|7.69|6.69|7.67|6.67|7.7|6.7|7.67|6.67|0
1709525700000|2024-03-04 04:15:00|7.69|6.69|7.7|6.7|7.76|6.76|7.67|6.67|0
1709526000000|2024-03-04 04:20:00|7.73|6.73|7.66|6.66|7.73|6.73|7.66|6.66|0
1709526300000|2024-03-04 04:25:00|7.63|6.63|7.72|6.72|7.72|6.72|7.63|6.63|0
1709526600000|2024-03-04 04:30:00|7.73|6.73|7.71|6.71|7.73|6.73|7.69|6.69|0
1709526900000|2024-03-04 04:35:00|7.68|6.68|7.71|6.71|7.74|6.74|7.68|6.68|0
1709527200000|2024-03-04 04:40:00|7.68|6.68|7.74|6.74|7.74|6.74|7.68|6.68|0
1709527500000|2024-03-04 04:45:00|7.77|6.77|7.82|6.82|7.86|6.86|7.77|6.77|0
1709527800000|2024-03-04 04:50:00|7.84|6.84|7.76|6.76|7.85|6.85|7.76|6.76|0
1709528100000|2024-03-04 04:55:00|7.74|6.74|7.76|6.76|7.76|6.76|7.74|6.74|0
1709528400000|2024-03-04 05:00:00|7.73|6.73|7.72|6.72|7.76|6.76|7.72|6.72|0
1709528700000|2024-03-04 05:05:00|7.75|6.75|7.72|6.72|7.78|6.78|7.72|6.72|0
1709529000000|2024-03-04 05:10:00|7.73|6.73|7.74|6.74|7.75|6.75|7.72|6.72|0
1709529300000|2024-03-04 05:15:00|7.76|6.76|7.74|6.74|7.77|6.77|7.74|6.74|0
1709529600000|2024-03-04 05:20:00|7.76|6.76|7.74|6.74|7.77|6.77|7.69|6.69|0
1709529900000|2024-03-04 05:25:00|7.71|6.71|7.76|6.76|7.76|6.76|7.7|6.7|0
1709530200000|2024-03-04 05:30:00|7.79|6.79|7.76|6.76|7.79|6.79|7.73|6.73|0
1709530500000|2024-03-04 05:35:00|7.78|6.78|7.82|6.82|7.85|6.85|7.78|6.78|0
1709530800000|2024-03-04 05:40:00|7.85|6.85|7.81|6.81|7.85|6.85|7.78|6.78|0
1709531400000|2024-03-04 05:50:00|7.84|6.84|7.77|6.77|7.84|6.84|7.75|6.75|0
1709531700000|2024-03-04 05:55:00|7.74|6.74|7.83|6.83|7.83|6.83|7.74|6.74|0
1709532000000|2024-03-04 06:00:00|7.86|6.86|7.83|6.83|7.86|6.86|7.8|6.8|0
1709532300000|2024-03-04 06:05:00|7.84|6.84|7.85|6.85|7.89|6.89|7.82|6.82|0
1709532600000|2024-03-04 06:10:00|7.88|6.88|7.73|6.73|7.88|6.88|7.73|6.73|0
1709532900000|2024-03-04 06:15:00|7.75|6.75|7.7|6.7|7.76|6.76|7.7|6.7|0
1709533200000|2024-03-04 06:20:00|7.73|6.73|7.75|6.75|7.75|6.75|7.72|6.72|0
1709533500000|2024-03-04 06:25:00|7.77|6.77|7.78|6.78|7.78|6.78|7.75|6.75|0
1709533800000|2024-03-04 06:30:00|7.81|6.81|7.69|6.69|7.81|6.81|7.69|6.69|0
1709534100000|2024-03-04 06:35:00|7.68|6.68|7.71|6.71|7.74|6.74|7.62|6.62|0
1709534400000|2024-03-04 06:40:00|7.74|6.74|7.74|6.74|7.74|6.74|7.71|6.71|0
1709534700000|2024-03-04 06:45:00|7.77|6.77|7.76|6.76|7.8|6.8|7.7|6.7|0
1709535000000|2024-03-04 06:50:00|7.79|6.79|7.64|6.64|7.79|6.79|7.64|6.64|0
1709535300000|2024-03-04 06:55:00|7.67|6.67|7.67|6.67|7.73|6.73|7.64|6.64|0
1709535600000|2024-03-04 07:00:00|7.7|6.7|7.69|6.69|7.76|6.76|7.63|6.63|0
1709535900000|2024-03-04 07:05:00|7.63|6.63|7.54|6.54|7.65|6.65|7.48|6.48|0
1709536200000|2024-03-04 07:10:00|7.51|6.51|7.6|6.6|7.6|6.6|7.51|6.51|0
1709536500000|2024-03-04 07:15:00|7.63|6.63|7.71|6.71|7.71|6.71|7.6|6.6|0
1709536800000|2024-03-04 07:20:00|7.68|6.68|7.71|6.71|7.72|6.72|7.65|6.65|0
1709537100000|2024-03-04 07:25:00|7.72|6.72|7.67|6.67|7.8|6.8|7.67|6.67|0
1709537400000|2024-03-04 07:30:00|7.66|6.66|7.61|6.61|7.7|6.7|7.61|6.61|0
1709537700000|2024-03-04 07:35:00|7.63|6.63|7.64|6.64|7.73|6.73|7.61|6.61|0
1709538000000|2024-03-04 07:40:00|7.67|6.67|7.54|6.54|7.67|6.67|7.36|6.36|0
1709538300000|2024-03-04 07:45:00|7.55|6.55|7.47|6.47|7.55|6.55|7.47|6.47|0
1709538600000|2024-03-04 07:50:00|7.5|6.5|7.46|6.46|7.53|6.53|7.44|6.44|0
1709538900000|2024-03-04 07:55:00|7.47|6.47|7.44|6.44|7.47|6.47|7.38|6.38|0
1709539200000|2024-03-04 08:00:00|7.38|6.38|7.49|6.49|7.52|6.52|7.35|6.35|0
1709539500000|2024-03-04 08:05:00|7.46|6.46|7.29|6.29|7.49|6.49|7.29|6.29|0
1709539800000|2024-03-04 08:10:00|7.32|6.32|7.3|6.3|7.37|6.37|7.2|6.2|0
1709540100000|2024-03-04 08:15:00|7.28|6.28|7.31|6.31|7.43|6.43|7.2|6.2|0
1709540400000|2024-03-04 08:20:00|7.29|6.29|7.36|6.36|7.36|6.36|7.22|6.22|0
1709540700000|2024-03-04 08:25:00|7.39|6.39|7.39|6.39|7.39|6.39|7.22|6.22|0
1709541000000|2024-03-04 08:30:00|7.36|6.36|7.38|6.38|7.47|6.47|7.33|6.33|0
1709541300000|2024-03-04 08:35:00|7.41|6.41|7.44|6.44|7.5|6.5|7.35|6.35|0
1709541600000|2024-03-04 08:40:00|7.47|6.47|7.38|6.38|7.47|6.47|7.32|6.32|0
1709541900000|2024-03-04 08:45:00|7.35|6.35|7.37|6.37|7.4|6.4|7.29|6.29|0
1709542200000|2024-03-04 08:50:00|7.34|6.34|7.34|6.34|7.37|6.37|7.28|6.28|0
1709542500000|2024-03-04 08:55:00|7.28|6.28|7.25|6.25|7.37|6.37|7.25|6.25|0
1709542800000|2024-03-04 09:00:00|7.28|6.28|7.54|6.54|7.63|6.63|7.19|6.19|0
1709543100000|2024-03-04 09:05:00|7.56|6.56|7.5|6.5|7.59|6.59|7.39|6.39|0
1709543400000|2024-03-04 09:10:00|7.53|6.53|7.53|6.53|7.65|6.65|7.44|6.44|0
1709543700000|2024-03-04 09:15:00|7.51|6.51|7.52|6.52|7.62|6.62|7.5|6.5|0
1709544000000|2024-03-04 09:20:00|7.5|6.5|7.55|6.55|7.64|6.64|7.5|6.5|0
1709544300000|2024-03-04 09:25:00|7.57|6.57|7.69|6.69|7.72|6.72|7.55|6.55|0
1709544600000|2024-03-04 09:30:00|7.66|6.66|7.81|6.81|7.9|6.9|7.63|6.63|0
1709544900000|2024-03-04 09:35:00|7.78|6.78|7.77|6.77|7.84|6.84|7.75|6.75|0
1709545200000|2024-03-04 09:40:00|7.76|6.76|7.77|6.77|7.8|6.8|7.76|6.76|0
1709545500000|2024-03-04 09:45:00|7.8|6.8|7.77|6.77|7.83|6.83|7.74|6.74|0
1709545800000|2024-03-04 09:50:00|7.75|6.75|7.79|6.79|7.8|6.8|7.75|6.75|0
1709546100000|2024-03-04 09:55:00|7.82|6.82|7.94|6.94|7.97|6.97|7.82|6.82|0
1709546400000|2024-03-04 10:00:00|7.97|6.97|8.06|7.06|8.09|7.09|7.97|6.97|0
1709546700000|2024-03-04 10:05:00|8.03|7.03|7.96|6.96|8.03|7.03|7.93|6.93|0
1709547000000|2024-03-04 10:10:00|7.99|6.99|8.02|7.02|8.07|7.07|7.93|6.93|0
1709547300000|2024-03-04 10:15:00|7.99|6.99|7.99|6.99|8.02|7.02|7.9|6.9|0
1709547600000|2024-03-04 10:20:00|7.98|6.98|7.92|6.92|8.11|7.11|7.89|6.89|0
1709547900000|2024-03-04 10:25:00|7.94|6.94|7.98|6.98|8.01|7.01|7.89|6.89|0
1709548200000|2024-03-04 10:30:00|7.95|6.95|7.76|6.76|7.95|6.95|7.76|6.76|0
1709548500000|2024-03-04 10:35:00|7.79|6.79|7.85|6.85|7.91|6.91|7.73|6.73|0
1709548800000|2024-03-04 10:40:00|7.82|6.82|7.81|6.81|7.85|6.85|7.76|6.76|0
1709549100000|2024-03-04 10:45:00|7.84|6.84|7.87|6.87|7.9|6.9|7.81|6.81|0
1709549400000|2024-03-04 10:50:00|7.84|6.84|7.9|6.9|7.96|6.96|7.84|6.84|0
1709549700000|2024-03-04 10:55:00|7.93|6.93|7.92|6.92|7.93|6.93|7.83|6.83|0
1709550000000|2024-03-04 11:00:00|7.95|6.95|7.98|6.98|7.98|6.98|7.86|6.86|0
1709550300000|2024-03-04 11:05:00|7.95|6.95|8.35|7.35|8.45|7.45|7.95|6.95|0
1709550600000|2024-03-04 11:10:00|8.32|7.32|8.25|7.25|8.45|7.45|8.19|7.19|0
1709550900000|2024-03-04 11:15:00|8.32|7.32|8.25|7.25|8.41|7.41|8.22|7.22|0
1709551200000|2024-03-04 11:20:00|8.28|7.28|8.21|7.21|8.28|7.28|8.15|7.15|0
1709551500000|2024-03-04 11:25:00|8.23|7.23|8.07|7.07|8.24|7.24|8.04|7.04|0
1709551800000|2024-03-04 11:30:00|8.04|7.04|8|7|8.04|7.04|7.73|6.73|0
1709552100000|2024-03-04 11:35:00|7.96|6.96|8.02|7.02|8.06|7.06|7.96|6.96|0
1709552400000|2024-03-04 11:40:00|7.99|6.99|7.96|6.96|8.05|7.05|7.96|6.96|0
1709552700000|2024-03-04 11:45:00|7.93|6.93|7.83|6.83|7.96|6.96|7.83|6.83|0
1709553000000|2024-03-04 11:50:00|7.85|6.85|7.92|6.92|7.92|6.92|7.85|6.85|0
1709553300000|2024-03-04 11:55:00|7.89|6.89|7.79|6.79|7.89|6.89|7.76|6.76|0
1709553600000|2024-03-04 12:00:00|7.76|6.76|7.76|6.76|7.94|6.94|7.76|6.76|0
1709553900000|2024-03-04 12:05:00|7.79|6.79|7.85|6.85|7.85|6.85|7.76|6.76|0
1709554200000|2024-03-04 12:10:00|7.83|6.83|7.72|6.72|7.85|6.85|7.72|6.72|0
1709554500000|2024-03-04 12:15:00|7.74|6.74|7.72|6.72|7.81|6.81|7.66|6.66|0
1709554800000|2024-03-04 12:20:00|7.75|6.75|7.77|6.77|7.81|6.81|7.72|6.72|0
1709555100000|2024-03-04 12:25:00|7.8|6.8|7.65|6.65|7.8|6.8|7.62|6.62|0
1709555400000|2024-03-04 12:30:00|7.68|6.68|7.65|6.65|7.75|6.75|7.59|6.59|0
1709555700000|2024-03-04 12:35:00|7.68|6.68|7.7|6.7|7.74|6.74|7.64|6.64|0
1709556000000|2024-03-04 12:40:00|7.73|6.73|7.52|6.52|7.73|6.73|7.52|6.52|0
1709556300000|2024-03-04 12:45:00|7.55|6.55|7.67|6.67|7.73|6.73|7.55|6.55|0
1709556600000|2024-03-04 12:50:00|7.69|6.69|7.84|6.84|7.84|6.84|7.69|6.69|0
1709556900000|2024-03-04 12:55:00|7.86|6.86|8.33|7.33|8.33|7.33|7.83|6.83|0
1709557200000|2024-03-04 13:00:00|8.36|7.36|8.45|7.45|8.52|7.52|8.36|7.36|0
1709557500000|2024-03-04 13:05:00|8.48|7.48|8.32|7.32|8.48|7.48|8.26|7.26|0
1709557800000|2024-03-04 13:10:00|8.29|7.29|8.07|7.07|8.32|7.32|8.04|7.04|0
1709558100000|2024-03-04 13:15:00|8.1|7.1|8.08|7.08|8.13|7.13|8.01|7.01|0
1709558400000|2024-03-04 13:20:00|8.07|7.07|8.44|7.44|8.5|7.5|8.07|7.07|0
1709558700000|2024-03-04 13:25:00|8.4|7.4|8.46|7.46|8.6|7.6|8.4|7.4|0
1709559000000|2024-03-04 13:30:00|8.5|7.5|8.43|7.43|8.62|7.62|8.4|7.4|0
1709559300000|2024-03-04 13:35:00|8.46|7.46|8.46|7.46|8.55|7.55|8.24|7.24|0
1709559600000|2024-03-04 13:40:00|8.47|7.47|8.39|7.39|8.47|7.47|8.3|7.3|0
1709559900000|2024-03-04 13:45:00|8.42|7.42|8.58|7.58|8.58|7.58|8.36|7.36|0
1709560200000|2024-03-04 13:50:00|8.54|7.54|8.48|7.48|8.67|7.67|8.48|7.48|0
1709560500000|2024-03-04 13:55:00|8.51|7.51|8.8|7.8|8.83|7.83|8.48|7.48|0
1709560800000|2024-03-04 14:00:00|8.83|7.83|8.99|7.99|9|8|8.8|7.8|0
1709561100000|2024-03-04 14:05:00|9.03|8.03|8.92|7.92|9.03|8.03|8.89|7.89|0
1709561400000|2024-03-04 14:10:00|8.86|7.86|8.99|7.99|9.05|8.05|8.79|7.79|0
1709561700000|2024-03-04 14:15:00|8.95|7.95|8.91|7.91|8.95|7.95|8.72|7.72|0
1709562000000|2024-03-04 14:20:00|8.95|7.95|8.91|7.91|9.01|8.01|8.88|7.88|0
1709562300000|2024-03-04 14:25:00|8.94|7.94|8.54|7.54|8.94|7.94|8.51|7.51|0
1709562600000|2024-03-04 14:30:00|8.42|7.42|8.32|7.32|8.54|7.54|8.22|7.22|0
1709562900000|2024-03-04 14:35:00|8.35|7.35|8.05|7.05|8.54|7.54|8.02|7.02|0
1709563200000|2024-03-04 14:40:00|7.99|6.99|7.8|6.8|7.99|6.99|7.65|6.65|0
1709563500000|2024-03-04 14:45:00|7.77|6.77|7.8|6.8|7.86|6.86|7.59|6.59|0
1709563800000|2024-03-04 14:50:00|7.83|6.83|7.96|6.96|8.02|7.02|7.71|6.71|0
1709564100000|2024-03-04 14:55:00|7.99|6.99|7.96|6.96|8.08|7.08|7.84|6.84|0
1709564400000|2024-03-04 15:00:00|7.99|6.99|8.04|7.04|8.17|7.17|7.89|6.89|0
1709564700000|2024-03-04 15:05:00|8.07|7.07|7.98|6.98|8.2|7.2|7.95|6.95|0
1709565000000|2024-03-04 15:10:00|7.95|6.95|8.25|7.25|8.29|7.29|7.95|6.95|0
1709565300000|2024-03-04 15:15:00|8.28|7.28|8.06|7.06|8.47|7.47|8.06|7.06|0
1709565600000|2024-03-04 15:20:00|8.08|7.08|7.94|6.94|8.28|7.28|7.94|6.94|0
1709565900000|2024-03-04 15:25:00|7.97|6.97|7.96|6.96|8.18|7.18|7.82|6.82|0
1709566200000|2024-03-04 15:30:00|7.99|6.99|7.72|6.72|7.99|6.99|7.69|6.69|0
1709566500000|2024-03-04 15:35:00|7.7|6.7|7.91|6.91|7.94|6.94|7.6|6.6|0
1709566800000|2024-03-04 15:40:00|7.94|6.94|7.79|6.79|7.97|6.97|7.76|6.76|0
1709567100000|2024-03-04 15:45:00|7.76|6.76|7.99|6.99|8.05|7.05|7.76|6.76|0
1709567400000|2024-03-04 15:50:00|7.96|6.96|7.99|6.99|8.08|7.08|7.72|6.72|0
1709567700000|2024-03-04 15:55:00|8.02|7.02|7.84|6.84|8.08|7.08|7.81|6.81|0
1709568000000|2024-03-04 16:00:00|7.81|6.81|7.8|6.8|7.86|6.86|7.66|6.66|0
1709568300000|2024-03-04 16:05:00|7.83|6.83|7.83|6.83|8.1|7.1|7.8|6.8|0
1709568600000|2024-03-04 16:10:00|7.8|6.8|7.97|6.97|8.1|7.1|7.74|6.74|0
1709568900000|2024-03-04 16:15:00|8|7|8.06|7.06|8.06|7.06|7.88|6.88|0
1709569200000|2024-03-04 16:20:00|8.03|7.03|8.24|7.24|8.31|7.31|7.94|6.94|0
1709569500000|2024-03-04 16:25:00|8.27|7.27|7.77|6.77|8.27|7.27|7.71|6.71|0
1709569800000|2024-03-04 16:30:00|7.75|6.75|7.95|6.95|7.98|6.98|7.68|6.68|0
1709570100000|2024-03-04 16:35:00|7.98|6.98|7.7|6.7|8.1|7.1|7.61|6.61|0
1709570400000|2024-03-04 16:40:00|7.67|6.67|7.7|6.7|7.79|6.79|7.49|6.49|0
1709570700000|2024-03-04 16:45:00|7.67|6.67|7.57|6.57|7.72|6.72|7.52|6.52|0
1709571000000|2024-03-04 16:50:00|7.54|6.54|7.54|6.54|7.63|6.63|7.42|6.42|0
1709571300000|2024-03-04 16:55:00|7.51|6.51|7.42|6.42|7.57|6.57|7.32|6.32|0
1709571600000|2024-03-04 17:00:00|7.45|6.45|7.53|6.53|7.68|6.68|7.45|6.45|0
1709571900000|2024-03-04 17:05:00|7.5|6.5|7.59|6.59|7.62|6.62|7.47|6.47|0
1709572200000|2024-03-04 17:10:00|7.56|6.56|7.38|6.38|7.56|6.56|7.32|6.32|0
1709572500000|2024-03-04 17:15:00|7.35|6.35|7.26|6.26|7.38|6.38|7.24|6.24|0
1709572800000|2024-03-04 17:20:00|7.29|6.29|7.17|6.17|7.32|6.32|7.04|6.04|0
1709573100000|2024-03-04 17:25:00|7.23|6.23|6.95|5.95|7.23|6.23|6.95|5.95|0
1709573400000|2024-03-04 17:30:00|6.92|5.92|7.06|6.06|7.11|6.11|6.9|5.9|0
1709573700000|2024-03-04 17:35:00|7.03|6.03|7.16|6.16|7.19|6.19|7.03|6.03|0
1709574000000|2024-03-04 17:40:00|7.14|6.14|7.27|6.27|7.27|6.27|7.02|6.02|0
1709574300000|2024-03-04 17:45:00|7.24|6.24|7.16|6.16|7.27|6.27|7.07|6.07|0
1709574600000|2024-03-04 17:50:00|7.13|6.13|7.04|6.04|7.18|6.18|7.01|6.01|0
1709574900000|2024-03-04 17:55:00|7.01|6.01|7.11|6.11|7.12|6.12|7.01|6.01|0
1709575200000|2024-03-04 18:00:00|7.12|6.12|7.09|6.09|7.12|6.12|6.98|5.98|0
1709575500000|2024-03-04 18:05:00|7.12|6.12|7.11|6.11|7.23|6.23|7.03|6.03|0
1709575800000|2024-03-04 18:10:00|7.14|6.14|7.31|6.31|7.34|6.34|7.06|6.06|0
1709576100000|2024-03-04 18:15:00|7.34|6.34|7.36|6.36|7.42|6.42|7.25|6.25|0
1709576400000|2024-03-04 18:20:00|7.33|6.33|7.71|6.71|7.77|6.77|7.33|6.33|0
1709576700000|2024-03-04 18:25:00|7.74|6.74|7.5|6.5|7.77|6.77|7.41|6.41|0
1709577000000|2024-03-04 18:30:00|7.47|6.47|7.38|6.38|7.55|6.55|7.32|6.32|0
1709577300000|2024-03-04 18:35:00|7.41|6.41|7.46|6.46|7.46|6.46|7.26|6.26|0
1709577600000|2024-03-04 18:40:00|7.43|6.43|7.2|6.2|7.43|6.43|7.17|6.17|0
1709577900000|2024-03-04 18:45:00|7.17|6.17|7.28|6.28|7.28|6.28|7.14|6.14|0
1709578200000|2024-03-04 18:50:00|7.25|6.25|7.22|6.22|7.37|6.37|7.22|6.22|0
1709578500000|2024-03-04 18:55:00|7.23|6.23|7.27|6.27|7.33|6.33|7.19|6.19|0
1709578800000|2024-03-04 19:00:00|7.3|6.3|7.18|6.18|7.39|6.39|7.16|6.16|0
1709579100000|2024-03-04 19:05:00|7.16|6.16|7.35|6.35|7.44|6.44|7.16|6.16|0
1709579400000|2024-03-04 19:10:00|7.34|6.34|7.26|6.26|7.35|6.35|7.18|6.18|0
1709579700000|2024-03-04 19:15:00|7.23|6.23|7.01|6.01|7.26|6.26|6.98|5.98|0
1709580000000|2024-03-04 19:20:00|7.02|6.02|7.17|6.17|7.34|6.34|7.01|6.01|0
1709580300000|2024-03-04 19:25:00|7.2|6.2|7.08|6.08|7.23|6.23|7.05|6.05|0
1709580600000|2024-03-04 19:30:00|7.05|6.05|6.86|5.86|7.14|6.14|6.81|5.81|0
1709580900000|2024-03-04 19:35:00|6.83|5.83|6.43|5.43|6.89|5.89|6.21|5.21|0
1709581200000|2024-03-04 19:40:00|6.41|5.41|6.5|5.5|6.81|5.81|6.41|5.41|0
1709581500000|2024-03-04 19:45:00|6.48|5.48|6.45|5.45|6.76|5.76|6.42|5.42|0
1709581800000|2024-03-04 19:50:00|6.42|5.42|6.4|5.4|6.5|5.5|6.4|5.4|0
1709582100000|2024-03-04 19:55:00|6.37|5.37|6.62|5.62|6.62|5.62|6.3|5.3|0
1709582400000|2024-03-04 20:00:00|6.59|5.59|6.67|5.67|6.72|5.72|6.54|5.54|0
1709582700000|2024-03-04 20:05:00|6.69|5.69|6.46|5.46|6.72|5.72|6.46|5.46|0
1709583000000|2024-03-04 20:10:00|6.49|5.49|6.28|5.28|6.51|5.51|6.24|5.24|0
1709583300000|2024-03-04 20:15:00|6.31|5.31|6.4|5.4|6.48|5.48|6.31|5.31|0
1709583600000|2024-03-04 20:20:00|6.45|5.45|6.58|5.58|6.63|5.63|6.45|5.45|0
1709583900000|2024-03-04 20:25:00|6.55|5.55|6.94|5.94|6.99|5.99|6.53|5.53|0
1709584200000|2024-03-04 20:30:00|6.91|5.91|7.32|6.32|7.32|6.32|6.78|5.78|0
1709584500000|2024-03-04 20:35:00|7.43|6.43|7.15|6.15|7.93|6.93|7.15|6.15|0
1709584800000|2024-03-04 20:40:00|7.12|6.12|7.68|6.68|7.71|6.71|7.06|6.06|0
1709585100000|2024-03-04 20:45:00|7.8|6.8|8.22|7.22|8.44|7.44|7.71|6.71|0
1709585400000|2024-03-04 20:50:00|7.98|6.98|8.25|7.25|8.38|7.38|7.98|6.98|0
1709585700000|2024-03-04 20:55:00|8.13|7.13|8.28|7.28|8.44|7.44|8.1|7.1|0
1709586000000|2024-03-04 21:00:00|8.6|7.6|8.13|7.13|8.66|7.66|7.82|6.82|0
1709586300000|2024-03-04 21:05:00|8.16|7.16|8.31|7.31|8.31|7.31|8.16|7.16|0
1709586600000|2024-03-04 21:10:00|8.28|7.28|8.37|7.37|8.4|7.4|8.28|7.28|0
1709586900000|2024-03-04 21:15:00|8.62|7.12|8.65|7.15|8.65|7.15|8.56|7.06|0
1709587200000|2024-03-04 21:20:00|8.62|7.12|8.68|7.18|8.68|7.18|8.61|7.11|0
1709587500000|2024-03-04 21:25:00|8.71|7.21|8.74|7.24|8.77|7.27|8.67|7.17|0
1709587800000|2024-03-04 21:30:00|8.7|7.2|8.64|7.14|8.74|7.24|8.6|7.1|0
1709588100000|2024-03-04 21:35:00|8.67|7.17|8.63|7.13|8.68|7.18|8.63|7.13|0
1709588400000|2024-03-04 21:40:00|8.6|7.1|8.66|7.16|8.69|7.19|8.6|7.1|0
1709588700000|2024-03-04 21:45:00|8.69|7.19|8.62|7.12|8.69|7.19|8.59|7.09|0
1709589000000|2024-03-04 21:50:00|8.65|7.15|8.68|7.18|8.72|7.22|8.62|7.12|0
1709589300000|2024-03-04 21:55:00|8.65|7.15|8.63|7.13|8.71|7.21|8.57|7.07|0
1709589600000|2024-03-04 22:00:00|8.61|7.11|8.69|7.19|8.73|7.23|8.61|7.11|0
1709589900000|2024-03-04 22:05:00|8.7|7.2|8.69|7.19|8.71|7.21|8.69|7.19|0
1709590200000|2024-03-04 22:10:00|8.72|7.22|8.69|7.19|8.73|7.23|8.68|7.18|0
1709590800000|2024-03-04 22:20:00|8.7|7.2|8.66|7.16|8.7|7.2|8.62|7.12|0
1709591100000|2024-03-04 22:25:00|8.65|7.15|8.66|7.16|8.68|7.18|8.65|7.15|0
1709591400000|2024-03-04 22:30:00|8.67|7.17|8.67|7.17|8.67|7.17|8.66|7.16|0
1709591700000|2024-03-04 22:35:00|8.66|7.16|8.66|7.16|8.68|7.18|8.66|7.16|0
1709592000000|2024-03-04 22:40:00|8.68|7.18|8.66|7.16|8.68|7.18|8.63|7.13|0
1709592300000|2024-03-04 22:45:00|8.65|7.15|8.65|7.15|8.66|7.16|8.62|7.12|0
1709592600000|2024-03-04 22:50:00|8.64|7.14|8.65|7.15|8.67|7.17|8.62|7.12|0
1709592900000|2024-03-04 22:55:00|8.67|7.17|8.71|7.21|8.71|7.21|8.64|7.14|0
1709593200000|2024-03-04 23:00:00|8.49|6.99|8.56|7.06|8.61|7.11|8.45|6.95|0
1709593500000|2024-03-04 23:05:00|8.55|7.05|8.78|7.28|8.88|7.38|8.53|7.03|0
1709593800000|2024-03-04 23:10:00|8.75|7.25|8.91|7.41|9.18|7.68|8.75|7.25|0
1709594100000|2024-03-04 23:15:00|8.98|7.48|8.91|7.41|9.01|7.51|8.91|7.41|0
1709594400000|2024-03-04 23:20:00|8.94|7.44|8.87|7.37|8.94|7.44|8.77|7.27|0
1709594700000|2024-03-04 23:25:00|8.84|7.34|8.77|7.27|8.84|7.34|8.73|7.23|0
1709595000000|2024-03-04 23:30:00|8.73|7.23|8.67|7.17|8.8|7.3|8.67|7.17|0
1709595300000|2024-03-04 23:35:00|8.63|7.13|8.66|7.16|8.71|7.21|8.6|7.1|0
1709595600000|2024-03-04 23:40:00|8.69|7.19|8.79|7.29|8.82|7.32|8.64|7.14|0
1709595900000|2024-03-04 23:45:00|8.85|7.35|8.91|7.41|8.93|7.43|8.82|7.32|0
1709596200000|2024-03-04 23:50:00|8.95|7.45|8.91|7.41|9.01|7.51|8.88|7.38|0
1709596500000|2024-03-04 23:55:00|8.94|7.44|8.97|7.47|9.01|7.51|8.91|7.41|0
1709596800000|2024-03-05 00:00:00|9.01|7.51|8.77|7.27|9.11|7.61|8.74|7.24|0
1709597100000|2024-03-05 00:05:00|8.7|7.2|8.7|7.2|8.8|7.3|8.64|7.14|0
1709597400000|2024-03-05 00:10:00|8.73|7.23|8.7|7.2|8.8|7.3|8.7|7.2|0
1709597700000|2024-03-05 00:15:00|8.66|7.16|8.76|7.26|8.76|7.26|8.53|7.03|0
1709598000000|2024-03-05 00:20:00|8.79|7.29|8.85|7.35|8.89|7.39|8.76|7.26|0
1709598300000|2024-03-05 00:25:00|8.84|7.34|8.91|7.41|8.95|7.45|8.79|7.29|0
1709598600000|2024-03-05 00:30:00|8.88|7.38|8.88|7.38|8.91|7.41|8.84|7.34|0
1709598900000|2024-03-05 00:35:00|8.84|7.34|8.87|7.37|8.87|7.37|8.78|7.28|0
1709599200000|2024-03-05 00:40:00|8.84|7.34|8.83|7.33|8.9|7.4|8.74|7.24|0
1709599500000|2024-03-05 00:45:00|8.87|7.37|8.93|7.43|9.13|7.63|8.83|7.33|0
1709599800000|2024-03-05 00:50:00|8.9|7.4|8.73|7.23|8.93|7.43|8.6|7.1|0
1709600100000|2024-03-05 00:55:00|8.76|7.26|8.86|7.36|8.89|7.39|8.73|7.23|0
1709600400000|2024-03-05 01:00:00|8.82|7.32|8.85|7.35|8.99|7.49|8.75|7.25|0
1709600700000|2024-03-05 01:05:00|8.88|7.38|8.72|7.22|8.88|7.38|8.72|7.22|0
1709601000000|2024-03-05 01:10:00|8.71|7.21|8.84|7.34|8.84|7.34|8.7|7.2|0
1709601300000|2024-03-05 01:15:00|8.56|7.56|9.09|8.09|9.36|8.36|8.54|7.54|0
1709601600000|2024-03-05 01:20:00|9.12|8.12|9.11|8.11|9.22|8.22|9.05|8.05|0
1709601900000|2024-03-05 01:25:00|9.08|8.08|9.32|8.32|9.35|8.35|9.08|8.08|0
1709602200000|2024-03-05 01:30:00|9.28|8.28|9.35|8.35|9.39|8.39|9.21|8.21|0
1709602500000|2024-03-05 01:35:00|9.31|8.31|9.27|8.27|9.35|8.35|9.24|8.24|0
1709602800000|2024-03-05 01:40:00|9.26|8.26|9.17|8.17|9.27|8.27|9.06|8.06|0
1709603100000|2024-03-05 01:45:00|9.2|8.2|9.3|8.3|9.3|8.3|9.16|8.16|0
1709603400000|2024-03-05 01:50:00|9.37|8.37|9.26|8.26|9.44|8.44|9.26|8.26|0
1709603700000|2024-03-05 01:55:00|9.23|8.23|9.08|8.08|9.26|8.26|9.05|8.05|0
1709604000000|2024-03-05 02:00:00|9.05|8.05|9.11|8.11|9.15|8.15|9.02|8.02|0
1709604300000|2024-03-05 02:05:00|9.08|8.08|9.04|8.04|9.11|8.11|9.04|8.04|0
1709604600000|2024-03-05 02:10:00|9.07|8.07|9.1|8.1|9.14|8.14|9.04|8.04|0
1709604900000|2024-03-05 02:15:00|9.14|8.14|9.07|8.07|9.17|8.17|9.07|8.07|0
1709605200000|2024-03-05 02:20:00|9.03|8.03|9.03|8.03|9.07|8.07|9.03|8.03|0
1709605500000|2024-03-05 02:25:00|9.06|8.06|9.23|8.23|9.27|8.27|8.99|7.99|0
1709605800000|2024-03-05 02:30:00|9.2|8.2|9.07|8.07|9.2|8.2|9.05|8.05|0
1709606100000|2024-03-05 02:35:00|9.05|8.05|9.12|8.12|9.12|8.12|9.05|8.05|0
1709606400000|2024-03-05 02:40:00|9.15|8.15|9.15|8.15|9.22|8.22|9.12|8.12|0
1709606700000|2024-03-05 02:45:00|9.16|8.16|9.25|8.25|9.28|8.28|9.16|8.16|0
1709607000000|2024-03-05 02:50:00|9.21|8.21|9.28|8.28|9.38|8.38|9.21|8.21|0
1709607300000|2024-03-05 02:55:00|9.24|8.24|9.17|8.17|9.28|8.28|9.17|8.17|0
1709607600000|2024-03-05 03:00:00|9.13|8.13|9.09|8.09|9.13|8.13|9.03|8.03|0
1709607900000|2024-03-05 03:05:00|9.13|8.13|9.12|8.12|9.13|8.13|9.06|8.06|0
1709608200000|2024-03-05 03:10:00|9.16|8.16|9.12|8.12|9.16|8.16|9.09|8.09|0
1709608500000|2024-03-05 03:15:00|9.09|8.09|9.08|8.08|9.09|8.09|9.05|8.05|0
1709608800000|2024-03-05 03:20:00|9.12|8.12|9.11|8.11|9.12|8.12|9.08|8.08|0
1709609100000|2024-03-05 03:25:00|9.15|8.15|9.07|8.07|9.15|8.15|9.07|8.07|0
1709609400000|2024-03-05 03:30:00|9.04|8.04|9|8|9.11|8.11|8.97|7.97|0
1709609700000|2024-03-05 03:35:00|8.97|7.97|8.86|7.86|8.97|7.97|8.83|7.83|0
1709610000000|2024-03-05 03:40:00|8.83|7.83|8.79|7.79|8.86|7.86|8.76|7.76|0
1709610300000|2024-03-05 03:45:00|8.8|7.8|8.85|7.85|8.85|7.85|8.78|7.78|0
1709610600000|2024-03-05 03:50:00|8.88|7.88|8.85|7.85|8.88|7.88|8.82|7.82|0
1709610900000|2024-03-05 03:55:00|8.88|7.88|8.84|7.84|8.91|7.91|8.81|7.81|0
1709611200000|2024-03-05 04:00:00|8.83|7.83|8.77|7.77|8.84|7.84|8.74|7.74|0
1709611500000|2024-03-05 04:05:00|8.8|7.8|8.78|7.78|8.83|7.83|8.77|7.77|0
1709611800000|2024-03-05 04:10:00|8.77|7.77|8.83|7.83|8.83|7.83|8.73|7.73|0
1709612100000|2024-03-05 04:15:00|8.86|7.86|8.89|7.89|8.89|7.89|8.86|7.86|0
1709612400000|2024-03-05 04:20:00|8.93|7.93|8.96|7.96|8.99|7.99|8.92|7.92|0
1709612700000|2024-03-05 04:25:00|8.99|7.99|8.95|7.95|9.02|8.02|8.95|7.95|0
1709613000000|2024-03-05 04:30:00|8.93|7.93|8.98|7.98|8.98|7.98|8.91|7.91|0
1709613300000|2024-03-05 04:35:00|8.95|7.95|8.98|7.98|9.01|8.01|8.94|7.94|0
1709613600000|2024-03-05 04:40:00|9.01|8.01|9.01|8.01|9.01|8.01|8.99|7.99|0
1709613900000|2024-03-05 04:45:00|9|8|9|8|9.04|8.04|8.95|7.95|0
1709614200000|2024-03-05 04:50:00|8.97|7.97|8.96|7.96|8.97|7.97|8.95|7.95|0
1709614500000|2024-03-05 04:55:00|9|8|8.99|7.99|9.03|8.03|8.96|7.96|0
1709614800000|2024-03-05 05:00:00|9.03|8.03|9.06|8.06|9.06|8.06|8.99|7.99|0
1709615100000|2024-03-05 05:05:00|9.09|8.09|9.12|8.12|9.12|8.12|9.09|8.09|0
1709615400000|2024-03-05 05:10:00|9.15|8.15|9.08|8.08|9.15|8.15|9.08|8.08|0
1709615700000|2024-03-05 05:15:00|9.11|8.11|9.11|8.11|9.15|8.15|9.08|8.08|0
1709616000000|2024-03-05 05:20:00|9.08|8.08|9.14|8.14|9.14|8.14|9.08|8.08|0
1709616300000|2024-03-05 05:25:00|9.18|8.18|9.24|8.24|9.25|8.25|9.18|8.18|0
1709616600000|2024-03-05 05:30:00|9.23|8.23|9.34|8.34|9.35|8.35|9.21|8.21|0
1709616900000|2024-03-05 05:35:00|9.38|8.38|9.27|8.27|9.38|8.38|9.27|8.27|0
1709617200000|2024-03-05 05:40:00|9.3|8.3|9.44|8.44|9.44|8.44|9.3|8.3|0
1709617500000|2024-03-05 05:45:00|9.46|8.46|9.44|8.44|9.48|8.48|9.4|8.4|0
1709617800000|2024-03-05 05:50:00|9.42|8.42|9.54|8.54|9.54|8.54|9.42|8.42|0
1709618100000|2024-03-05 05:55:00|9.5|8.5|9.39|8.39|9.54|8.54|9.39|8.39|0
1709618400000|2024-03-05 06:00:00|9.37|8.37|9.28|8.28|9.39|8.39|9.25|8.25|0
1709618700000|2024-03-05 06:05:00|9.31|8.31|9.38|8.38|9.38|8.38|9.24|8.24|0
1709619000000|2024-03-05 06:10:00|9.35|8.35|9.41|8.41|9.45|8.45|9.34|8.34|0
1709619300000|2024-03-05 06:15:00|9.4|8.4|9.44|8.44|9.44|8.44|9.3|8.3|0
1709619600000|2024-03-05 06:20:00|9.41|8.41|9.62|8.62|9.69|8.69|9.41|8.41|0
1709619900000|2024-03-05 06:25:00|9.6|8.6|9.65|8.65|9.69|8.69|9.57|8.57|0
1709620200000|2024-03-05 06:30:00|9.63|8.63|9.68|8.68|9.76|8.76|9.61|8.61|0
1709620500000|2024-03-05 06:35:00|9.72|8.72|9.64|8.64|9.75|8.75|9.61|8.61|0
1709620800000|2024-03-05 06:40:00|9.61|8.61|9.67|8.67|9.67|8.67|9.57|8.57|0
1709621100000|2024-03-05 06:45:00|9.71|8.71|9.45|8.45|9.71|8.71|9.45|8.45|0
1709621400000|2024-03-05 06:50:00|9.42|8.42|9.45|8.45|9.52|8.52|9.41|8.41|0
1709621700000|2024-03-05 06:55:00|9.41|8.41|9.41|8.41|9.48|8.48|9.41|8.41|0
1709622000000|2024-03-05 07:00:00|9.43|8.43|9.33|8.33|9.44|8.44|9.26|8.26|0
1709622300000|2024-03-05 07:05:00|9.31|8.31|9.29|8.29|9.44|8.44|9.29|8.29|0
1709622600000|2024-03-05 07:10:00|9.27|8.27|9.46|8.46|9.46|8.46|9.22|8.22|0
1709622900000|2024-03-05 07:15:00|9.48|8.48|9.64|8.64|9.68|8.68|9.43|8.43|0
1709623200000|2024-03-05 07:20:00|9.6|8.6|9.75|8.75|9.75|8.75|9.57|8.57|0
1709623500000|2024-03-05 07:25:00|9.78|8.78|9.56|8.56|9.78|8.78|9.56|8.56|0
1709623800000|2024-03-05 07:30:00|9.58|8.58|9.66|8.66|9.67|8.67|9.56|8.56|0
1709624100000|2024-03-05 07:35:00|9.63|8.63|9.66|8.66|9.73|8.73|9.59|8.59|0
1709624400000|2024-03-05 07:40:00|9.62|8.62|9.51|8.51|9.66|8.66|9.47|8.47|0
1709624700000|2024-03-05 07:45:00|9.49|8.49|9.43|8.43|9.54|8.54|9.43|8.43|0
1709625000000|2024-03-05 07:50:00|9.47|8.47|9.29|8.29|9.5|8.5|9.29|8.29|0
1709625300000|2024-03-05 07:55:00|9.25|8.25|9.28|8.28|9.32|8.32|9.18|8.18|0
1709625600000|2024-03-05 08:00:00|9.21|8.21|8.89|7.89|9.22|8.22|8.28|7.28|0
1709625900000|2024-03-05 08:05:00|8.86|7.86|8.87|7.87|8.96|7.96|8.85|7.85|0
1709626200000|2024-03-05 08:10:00|8.85|7.85|9.02|8.02|9.02|8.02|8.78|7.78|0
1709626500000|2024-03-05 08:15:00|8.98|7.98|8.95|7.95|9.02|8.02|8.84|7.84|0
1709626800000|2024-03-05 08:20:00|8.93|7.93|9.18|8.18|9.22|8.22|8.91|7.91|0
1709627100000|2024-03-05 08:25:00|9.15|8.15|9.08|8.08|9.18|8.18|9.01|8.01|0
1709627400000|2024-03-05 08:30:00|9.07|8.07|9|8|9.07|8.07|8.93|7.93|0
1709627700000|2024-03-05 08:35:00|8.97|7.97|9.28|8.28|9.28|8.28|8.97|7.97|0
1709628000000|2024-03-05 08:40:00|9.24|8.24|9.49|8.49|9.56|8.56|9.24|8.24|0
1709628300000|2024-03-05 08:45:00|9.53|8.53|9.22|8.22|9.63|8.63|9.16|8.16|0
1709628600000|2024-03-05 08:50:00|9.2|8.2|9.37|8.37|9.41|8.41|9.18|8.18|0
1709628900000|2024-03-05 08:55:00|9.41|8.41|9.73|8.73|9.81|8.81|9.37|8.37|0
1709629200000|2024-03-05 09:00:00|9.66|8.66|9.54|8.54|9.8|8.8|9.54|8.54|0
1709629500000|2024-03-05 09:05:00|9.56|8.56|9.65|8.65|9.73|8.73|9.5|8.5|0
1709629800000|2024-03-05 09:10:00|9.63|8.63|9.57|8.57|9.68|8.68|9.43|8.43|0
1709630100000|2024-03-05 09:15:00|9.53|8.53|9.51|8.51|9.72|8.72|9.51|8.51|0
1709630400000|2024-03-05 09:20:00|9.49|8.49|9.38|8.38|9.56|8.56|9.27|8.27|0
1709630700000|2024-03-05 09:25:00|9.41|8.41|9.3|8.3|9.41|8.41|9.3|8.3|0
1709631000000|2024-03-05 09:30:00|9.34|8.34|9.26|8.26|9.41|8.41|9.23|8.23|0
1709631300000|2024-03-05 09:35:00|9.3|8.3|9.47|8.47|9.66|8.66|9.3|8.3|0
1709631600000|2024-03-05 09:40:00|9.46|8.46|9.62|8.62|9.65|8.65|9.4|8.4|0
1709631900000|2024-03-05 09:45:00|9.58|8.58|9.83|8.83|9.87|8.87|9.58|8.58|0
1709632200000|2024-03-05 09:50:00|9.87|8.87|9.87|8.87|9.98|8.98|9.83|8.83|0
1709632500000|2024-03-05 09:55:00|9.94|8.94|9.82|8.82|9.96|8.96|9.79|8.79|0
1709632800000|2024-03-05 10:00:00|9.86|8.86|9.93|8.93|10.01|9.01|9.78|8.78|0
1709633100000|2024-03-05 10:05:00|9.97|8.97|9.93|8.93|10.08|9.08|9.93|8.93|0
1709633400000|2024-03-05 10:10:00|9.89|8.89|10|9|10.19|9.19|9.89|8.89|0
1709633700000|2024-03-05 10:15:00|9.96|8.96|9.73|8.73|10.04|9.04|9.73|8.73|0
1709634000000|2024-03-05 10:20:00|9.75|8.75|9.73|8.73|9.77|8.77|9.65|8.65|0
1709634300000|2024-03-05 10:25:00|9.69|8.69|9.91|8.91|9.91|8.91|9.69|8.69|0
1709634600000|2024-03-05 10:30:00|9.87|8.87|9.72|8.72|9.87|8.87|9.64|8.64|0
1709634900000|2024-03-05 10:35:00|9.74|8.74|9.45|8.45|9.74|8.74|9.45|8.45|0
1709635200000|2024-03-05 10:40:00|9.49|8.49|9.41|8.41|9.53|8.53|9.38|8.38|0
1709635500000|2024-03-05 10:45:00|9.43|8.43|9.41|8.41|9.48|8.48|9.38|8.38|0
1709635800000|2024-03-05 10:50:00|9.45|8.45|9.37|8.37|9.48|8.48|9.33|8.33|0
1709636100000|2024-03-05 10:55:00|9.33|8.33|9.33|8.33|9.37|8.37|9.24|8.24|0
1709636400000|2024-03-05 11:00:00|9.29|8.29|9.04|8.04|9.33|8.33|9.04|8.04|0
1709636700000|2024-03-05 11:05:00|9.06|8.06|9.18|8.18|9.18|8.18|9.04|8.04|0
1709637000000|2024-03-05 11:10:00|9.14|8.14|9.24|8.24|9.24|8.24|9.03|8.03|0
1709637300000|2024-03-05 11:15:00|9.28|8.28|9.24|8.24|9.33|8.33|9.2|8.2|0
1709637600000|2024-03-05 11:20:00|9.27|8.27|9.13|8.13|9.27|8.27|8.95|7.95|0
1709637900000|2024-03-05 11:25:00|9.14|8.14|9.23|8.23|9.23|8.23|9.05|8.05|0
1709638200000|2024-03-05 11:30:00|9.21|8.21|9.01|8.01|9.21|8.21|8.98|7.98|0
1709638500000|2024-03-05 11:35:00|9.03|8.03|9.15|8.15|9.29|8.29|9.01|8.01|0
1709638800000|2024-03-05 11:40:00|9.11|8.11|9.36|8.36|9.36|8.36|9.11|8.11|0
1709639100000|2024-03-05 11:45:00|9.39|8.39|9.25|8.25|9.39|8.39|9.25|8.25|0
1709639400000|2024-03-05 11:50:00|9.23|8.23|9.28|8.28|9.35|8.35|9.21|8.21|0
1709639700000|2024-03-05 11:55:00|9.29|8.29|9.13|8.13|9.31|8.31|9.06|8.06|0
1709640000000|2024-03-05 12:00:00|9.02|8.02|9.09|8.09|9.13|8.13|8.85|7.85|0
1709640300000|2024-03-05 12:05:00|9.06|8.06|8.84|7.84|9.06|8.06|8.84|7.84|0
1709640600000|2024-03-05 12:10:00|8.86|7.86|8.87|7.87|8.88|7.88|8.77|7.77|0
1709640900000|2024-03-05 12:15:00|8.84|7.84|8.94|7.94|8.94|7.94|8.77|7.77|0
1709641200000|2024-03-05 12:20:00|8.97|7.97|8.99|7.99|9.14|8.14|8.94|7.94|0
1709641500000|2024-03-05 12:25:00|8.97|7.97|8.93|7.93|9|8|8.76|7.76|0
1709641800000|2024-03-05 12:30:00|8.89|7.89|9.35|8.35|9.42|8.42|8.89|7.89|0
1709642100000|2024-03-05 12:35:00|9.31|8.31|9.27|8.27|9.55|8.55|9.27|8.27|0
1709642400000|2024-03-05 12:40:00|9.24|8.24|9.34|8.34|9.43|8.43|9.2|8.2|0
1709642700000|2024-03-05 12:45:00|9.37|8.37|9.7|8.7|9.89|8.89|9.34|8.34|0
1709643000000|2024-03-05 12:50:00|9.74|8.74|9.58|8.58|9.81|8.81|9.58|8.58|0
1709643300000|2024-03-05 12:55:00|9.62|8.62|9.77|8.77|9.8|8.8|9.58|8.58|0
1709643600000|2024-03-05 13:00:00|9.8|8.8|9.57|8.57|9.8|8.8|9.39|8.39|0
1709643900000|2024-03-05 13:05:00|9.54|8.54|9.39|8.39|9.57|8.57|9.07|8.07|0
1709644200000|2024-03-05 13:10:00|9.42|8.42|9.24|8.24|9.42|8.42|9.2|8.2|0
1709644500000|2024-03-05 13:15:00|9.27|8.27|9.27|8.27|9.38|8.38|9.17|8.17|0
1709644800000|2024-03-05 13:20:00|9.23|8.23|9.5|8.5|9.56|8.56|9.2|8.2|0
1709645100000|2024-03-05 13:25:00|9.52|8.52|9.89|8.89|9.89|8.89|9.44|8.44|0
1709645400000|2024-03-05 13:30:00|9.85|8.85|9.73|8.73|9.96|8.96|9.73|8.73|0
1709645700000|2024-03-05 13:35:00|9.77|8.77|9.78|8.78|9.89|8.89|9.44|8.44|0
1709646000000|2024-03-05 13:40:00|9.76|8.76|9.94|8.94|10.41|9.41|9.68|8.68|0
1709646300000|2024-03-05 13:45:00|10.02|9.02|10.13|9.13|10.14|9.14|9.79|8.79|0
1709646600000|2024-03-05 13:50:00|10.09|9.09|9.93|8.93|10.21|9.21|9.62|8.62|0
1709646900000|2024-03-05 13:55:00|9.89|8.89|10|9|10.12|9.12|9.81|8.81|0
1709647200000|2024-03-05 14:00:00|10.04|9.04|10.07|9.07|10.19|9.19|9.94|8.94|0
1709647500000|2024-03-05 14:05:00|10.03|9.03|9.86|8.86|10.15|9.15|9.84|8.84|0
1709647800000|2024-03-05 14:10:00|9.88|8.88|10.22|9.22|10.34|9.34|9.8|8.8|0
1709648100000|2024-03-05 14:15:00|10.18|9.18|10.02|9.02|10.26|9.26|10.02|9.02|0
1709648400000|2024-03-05 14:20:00|10.06|9.06|10.37|9.37|10.41|9.41|10.06|9.06|0
1709648700000|2024-03-05 14:25:00|10.41|9.41|9.86|8.86|10.45|9.45|9.78|8.78|0
1709649000000|2024-03-05 14:30:00|9.9|8.9|10.6|9.6|10.6|9.6|9.78|8.78|0
1709649300000|2024-03-05 14:35:00|10.81|9.81|10.51|9.51|11.1|10.1|10.48|9.48|0
1709649600000|2024-03-05 14:40:00|10.47|9.47|10.39|9.39|10.71|9.71|10.23|9.23|0
1709649900000|2024-03-05 14:45:00|10.37|9.37|10.91|9.91|10.96|9.96|10.37|9.37|0
1709650200000|2024-03-05 14:50:00|11|10|10.53|9.53|11.33|10.33|10.46|9.46|0
1709650500000|2024-03-05 14:55:00|10.62|9.62|10.8|9.8|11.16|10.16|10.62|9.62|0
1709650800000|2024-03-05 15:00:00|10.78|9.78|9.47|8.47|10.78|9.78|9.14|8.14|0
1709651100000|2024-03-05 15:05:00|9.5|8.5|11.6|10.6|11.6|10.6|9.5|8.5|0
1709651400000|2024-03-05 15:10:00|11.69|10.69|11.95|10.95|12.13|11.13|11.21|10.21|0
1709651700000|2024-03-05 15:15:00|11.81|10.81|11.91|10.91|12.31|11.31|11.42|10.42|0
1709652000000|2024-03-05 15:20:00|12|11|12.75|11.75|12.8|11.8|11.68|10.68|0
1709652300000|2024-03-05 15:25:00|12.85|11.85|12.14|11.14|12.85|11.85|12.05|11.05|0
1709652600000|2024-03-05 15:30:00|12.24|11.24|13|12|13.52|12.48|12.24|11.24|0
1709652900000|2024-03-05 15:35:00|13.05|12.05|13.96|12.88|14.18|13.09|12.95|11.95|0
1709653200000|2024-03-05 15:40:00|13.9|12.84|13.69|12.63|14.01|12.93|13.12|12.11|0
1709653500000|2024-03-05 15:45:00|13.74|12.68|13.88|12.81|13.93|12.86|12.46|11.46|0
1709653800000|2024-03-05 15:50:00|13.99|12.91|13.45|12.41|13.99|12.91|12.93|11.93|0
1709654100000|2024-03-05 15:55:00|13.39|12.36|12.78|11.78|13.39|12.36|12.78|11.78|0
1709654400000|2024-03-05 16:00:00|12.83|11.83|13.12|12.11|13.28|12.26|12.68|11.68|0
1709654700000|2024-03-05 16:05:00|13.1|12.09|12.72|11.72|13.1|12.09|12.67|11.67|0
1709655000000|2024-03-05 16:10:00|12.77|11.77|13.37|12.34|13.85|12.79|12.77|11.77|0
1709655300000|2024-03-05 16:15:00|13.32|12.29|12.9|11.9|13.63|12.58|12.85|11.85|0
1709655600000|2024-03-05 16:20:00|12.95|11.95|12.61|11.61|13.47|12.43|12.51|11.51|0
1709655900000|2024-03-05 16:25:00|12.65|11.65|12.6|11.6|13.25|12.23|12.51|11.51|0
1709656200000|2024-03-05 16:30:00|12.65|11.65|12.6|11.6|12.74|11.74|12.17|11.17|0
1709656500000|2024-03-05 16:35:00|12.64|11.64|13.34|12.32|13.45|12.41|12.5|11.5|0
1709656800000|2024-03-05 16:40:00|13.39|12.36|14.59|13.47|15.39|14.21|13.24|12.22|0
1709657100000|2024-03-05 16:45:00|14.7|13.57|14.47|13.36|15.1|13.94|13.92|12.85|0
1709657400000|2024-03-05 16:50:00|14.42|13.31|14.97|13.82|15.03|13.87|14.36|13.26|0
1709657700000|2024-03-05 16:55:00|15.03|13.87|13.8|12.74|15.14|13.98|13.7|12.64|0
1709658000000|2024-03-05 17:00:00|13.75|12.69|13.58|12.54|14.04|12.96|13.43|12.4|0
1709658300000|2024-03-05 17:05:00|13.64|12.59|13.08|12.07|13.69|12.64|13.03|12.02|0
1709658600000|2024-03-05 17:10:00|13.1|12.1|12.82|11.82|13.33|12.31|12.49|11.49|0
1709658900000|2024-03-05 17:15:00|12.78|11.78|12.97|11.97|13.22|12.21|12.77|11.77|0
1709659200000|2024-03-05 17:20:00|13.07|12.06|12.38|11.38|13.22|12.2|12.33|11.33|0
1709659500000|2024-03-05 17:25:00|12.33|11.33|12.12|11.12|12.38|11.38|12|11|0
1709659800000|2024-03-05 17:30:00|12.09|11.09|12.66|11.66|12.75|11.75|12.05|11.05|0
1709660100000|2024-03-05 17:35:00|12.61|11.61|13.09|12.09|13.1|12.09|12.56|11.56|0
1709660400000|2024-03-05 17:40:00|13.15|12.14|12.69|11.69|13.57|12.52|12.69|11.69|0
1709660700000|2024-03-05 17:45:00|12.74|11.74|12.93|11.93|12.93|11.93|12.21|11.21|0
1709661000000|2024-03-05 17:50:00|12.83|11.83|12.83|11.83|13.39|12.36|12.64|11.64|0
1709661300000|2024-03-05 17:55:00|12.73|11.73|12.92|11.92|12.97|11.97|12.44|11.44|0
1709661600000|2024-03-05 18:00:00|12.87|11.87|13.79|12.73|14.06|12.97|12.82|11.82|0
1709661900000|2024-03-05 18:05:00|13.73|12.68|13.1|12.09|14.05|12.97|13.05|12.05|0
1709662200000|2024-03-05 18:10:00|13.05|12.05|13.3|12.28|13.57|12.52|12.99|11.99|0
1709662500000|2024-03-05 18:15:00|13.25|12.23|14.31|13.21|14.36|13.26|13.12|12.11|0
1709662800000|2024-03-05 18:20:00|14.36|13.26|14.47|13.35|14.64|13.51|14.03|12.96|0
1709663100000|2024-03-05 18:25:00|14.41|13.3|13.86|12.8|14.52|13.41|13.7|12.65|0
1709663400000|2024-03-05 18:30:00|13.92|12.85|13.49|12.45|14.19|13.09|13.07|12.07|0
1709663700000|2024-03-05 18:35:00|13.43|12.4|14.39|13.29|14.62|13.49|13.17|12.16|0
1709664000000|2024-03-05 18:40:00|14.45|13.34|15.73|14.52|15.91|14.68|14.34|13.23|0
1709664300000|2024-03-05 18:45:00|15.67|14.47|15.55|14.35|15.73|14.52|15.09|13.93|0
1709664600000|2024-03-05 18:50:00|15.49|14.3|15.31|14.13|16.26|15.01|14.91|13.76|0
1709664900000|2024-03-05 18:55:00|15.37|14.18|16.22|14.97|16.28|15.03|15.14|13.97|0
1709665200000|2024-03-05 19:00:00|16.28|15.03|15.91|14.69|16.39|15.13|15.68|14.47|0
1709665500000|2024-03-05 19:05:00|15.97|14.74|15.44|14.25|16.45|15.19|15.03|13.88|0
1709665800000|2024-03-05 19:10:00|15.55|14.36|15.55|14.35|15.78|14.57|14.92|13.77|0
1709666100000|2024-03-05 19:15:00|15.49|14.3|15.66|14.45|15.77|14.56|14.77|13.64|0
1709666400000|2024-03-05 19:20:00|15.71|14.51|15.53|14.34|15.95|14.72|15.22|14.05|0
1709666700000|2024-03-05 19:25:00|15.59|14.39|15.53|14.33|15.7|14.5|15.18|14.01|0
1709667000000|2024-03-05 19:30:00|15.47|14.28|16.91|15.61|17.03|15.72|15.47|14.28|0
1709667300000|2024-03-05 19:35:00|16.97|15.66|16.9|15.6|17.54|16.19|16.66|15.38|0
1709667600000|2024-03-05 19:40:00|16.96|15.66|17.91|16.54|17.98|16.6|16.84|15.54|0
1709667900000|2024-03-05 19:45:00|17.85|16.48|18.57|17.14|18.64|17.2|17.85|16.48|0
1709668200000|2024-03-05 19:50:00|18.5|17.08|18.56|17.13|18.76|17.32|17.78|16.41|0
1709668500000|2024-03-05 19:55:00|18.63|17.2|19.13|17.66|19.61|18.1|18.08|16.69|0
1709668800000|2024-03-05 20:00:00|19.27|17.78|18.92|17.47|19.54|18.04|18.72|17.28|0
1709669100000|2024-03-05 20:05:00|18.85|17.4|19.04|17.58|19.19|17.71|18.32|16.91|0
1709669400000|2024-03-05 20:10:00|18.97|17.51|20.18|18.63|20.43|18.86|18.63|17.2|0
1709669700000|2024-03-05 20:15:00|20.29|18.73|20.21|18.66|20.43|18.86|19.65|18.14|0
1709670000000|2024-03-05 20:20:00|20.14|18.59|20.07|18.52|21.44|19.79|19.79|18.27|0
1709670300000|2024-03-05 20:25:00|20.14|18.59|21.14|19.51|21.43|19.78|20.13|18.58|0
1709670600000|2024-03-05 20:30:00|21.21|19.58|19.42|17.93|21.43|19.78|19.42|17.93|0
1709670900000|2024-03-05 20:35:00|19.49|17.99|19.97|18.44|20.04|18.5|19.42|17.93|0
1709671200000|2024-03-05 20:40:00|20.04|18.5|19.34|17.85|20.47|18.89|19.14|17.66|0
1709671500000|2024-03-05 20:45:00|19.41|17.92|17.57|16.22|19.62|18.11|17.51|16.16|0
1709671800000|2024-03-05 20:50:00|17.51|16.16|16.39|15.13|18.15|16.75|16.21|14.96|0
1709672100000|2024-03-05 20:55:00|16.63|15.35|15.72|14.51|16.63|15.35|15.09|13.93|0
1709672400000|2024-03-05 21:00:00|15.54|14.35|14.8|13.66|15.54|14.35|14.58|13.46|0
1709672700000|2024-03-05 21:05:00|14.74|13.61|14.57|13.45|14.85|13.71|14.25|13.15|0
1709673000000|2024-03-05 21:10:00|14.62|13.5|14.51|13.39|14.85|13.7|14.24|13.14|0
1709673300000|2024-03-05 21:15:00|14.7|13.2|14.96|13.46|15.02|13.52|14.59|13.09|0
1709673600000|2024-03-05 21:20:00|14.91|13.41|14.74|13.24|14.91|13.41|14.74|13.24|0
1709673900000|2024-03-05 21:25:00|14.69|13.19|14.84|13.34|14.84|13.34|14.63|13.13|0
1709674200000|2024-03-05 21:30:00|14.89|13.39|15|13.5|15|13.5|14.89|13.39|0
1709674500000|2024-03-05 21:35:00|14.99|13.49|14.72|13.22|14.99|13.49|14.72|13.22|0
1709674800000|2024-03-05 21:40:00|14.78|13.28|14.77|13.27|14.93|13.43|14.72|13.22|0
1709675100000|2024-03-05 21:45:00|14.72|13.22|14.61|13.11|14.77|13.27|14.58|13.08|0
1709675400000|2024-03-05 21:50:00|14.55|13.05|14.5|13|14.61|13.11|14.39|12.89|0
1709675700000|2024-03-05 21:55:00|14.49|12.99|14.36|12.86|14.49|12.99|14.36|12.86|0
1709676000000|2024-03-05 22:00:00|14.48|12.98|14.51|13.01|14.51|13.01|14.42|12.92|0
1709676300000|2024-03-05 22:05:00|14.46|12.96|14.48|12.98|14.49|12.99|14.45|12.95|0
1709676600000|2024-03-05 22:10:00|14.46|12.96|14.39|12.89|14.5|13|14.39|12.89|0
1709676900000|2024-03-05 22:15:00|14.38|12.88|14.43|12.93|14.46|12.96|14.34|12.84|0
1709677200000|2024-03-05 22:20:00|14.45|12.95|14.38|12.88|14.45|12.95|14.37|12.87|0
1709677500000|2024-03-05 22:25:00|14.39|12.89|14.31|12.81|14.39|12.89|14.25|12.75|0
1709677800000|2024-03-05 22:30:00|14.32|12.82|14.25|12.75|14.35|12.85|14.25|12.75|0
1709678100000|2024-03-05 22:35:00|14.29|12.79|14.35|12.85|14.36|12.86|14.26|12.76|0
1709678400000|2024-03-05 22:40:00|14.34|12.84|14.3|12.8|14.35|12.85|14.27|12.77|0
1709678700000|2024-03-05 22:45:00|14.31|12.81|14.29|12.79|14.31|12.81|14.19|12.69|0
1709679000000|2024-03-05 22:50:00|14.32|12.82|14.27|12.77|14.32|12.82|14.27|12.77|0
1709679300000|2024-03-05 22:55:00|14.34|12.84|14.24|12.74|14.36|12.86|14.24|12.74|0
1709679600000|2024-03-05 23:00:00|14.44|12.94|15.08|13.58|15.08|13.58|14.44|12.94|0
1709679900000|2024-03-05 23:05:00|15.05|13.55|15.04|13.54|15.26|13.76|15.04|13.54|0
1709680200000|2024-03-05 23:10:00|14.99|13.49|15.09|13.59|15.25|13.75|14.67|13.17|0
1709680500000|2024-03-05 23:15:00|15.14|13.64|14.92|13.42|15.25|13.75|14.92|13.42|0
1709680800000|2024-03-05 23:20:00|14.87|13.37|14.92|13.42|15.03|13.53|14.76|13.26|0
1709681100000|2024-03-05 23:25:00|14.97|13.47|14.86|13.36|15.08|13.58|14.86|13.36|0
1709681400000|2024-03-05 23:30:00|14.8|13.3|15.07|13.57|15.45|13.95|14.75|13.25|0
1709681700000|2024-03-05 23:35:00|15.09|13.59|15.01|13.51|15.12|13.62|14.74|13.24|0
1709682000000|2024-03-05 23:40:00|15.06|13.56|14.84|13.34|15.06|13.56|14.84|13.34|0
1709682300000|2024-03-05 23:45:00|14.89|13.39|14.99|13.49|15.16|13.66|14.78|13.28|0
1709682600000|2024-03-05 23:50:00|14.94|13.44|14.99|13.49|14.99|13.49|14.88|13.38|0
1709682900000|2024-03-05 23:55:00|14.93|13.43|15.01|13.51|15.15|13.65|14.93|13.43|0
1709683200000|2024-03-06 00:00:00|14.98|13.48|15.36|13.86|15.36|13.86|14.98|13.48|0
1709683500000|2024-03-06 00:05:00|15.3|13.8|15.24|13.74|15.36|13.86|15.08|13.58|0
1709683800000|2024-03-06 00:10:00|15.35|13.85|15.23|13.73|15.37|13.87|15.18|13.68|0
1709684100000|2024-03-06 00:15:00|15.29|13.79|15.39|13.89|15.39|13.89|15.23|13.73|0
1709684400000|2024-03-06 00:20:00|15.45|13.95|15.28|13.78|15.45|13.95|15.28|13.78|0
1709684700000|2024-03-06 00:25:00|15.33|13.83|15.05|13.55|15.33|13.83|15.05|13.55|0
1709685000000|2024-03-06 00:30:00|15.03|13.53|15.05|13.55|15.11|13.61|14.99|13.49|0
1709685300000|2024-03-06 00:35:00|15.1|13.6|15.15|13.65|15.26|13.76|15.1|13.6|0
1709685600000|2024-03-06 00:40:00|15.2|13.7|15.42|13.92|15.47|13.97|15.2|13.7|0
1709685900000|2024-03-06 00:45:00|15.36|13.86|15.63|14.13|15.8|14.3|15.36|13.86|0
1709686200000|2024-03-06 00:50:00|15.69|14.19|15.68|14.18|15.86|14.36|15.63|14.13|0
1709686500000|2024-03-06 00:55:00|15.74|14.24|15.73|14.23|15.85|14.35|15.68|14.18|0
1709686800000|2024-03-06 01:00:00|15.79|14.29|15.39|13.89|15.9|14.4|15.39|13.89|0
1709687100000|2024-03-06 01:05:00|15.34|13.84|15.25|13.75|15.39|13.89|15.17|13.67|0
1709687400000|2024-03-06 01:10:00|15.28|13.78|15.16|13.66|15.33|13.83|15.11|13.61|0
1709687700000|2024-03-06 01:15:00|14.99|13.83|15.38|14.2|15.62|14.42|14.82|13.68|0
1709688000000|2024-03-06 01:20:00|15.44|14.25|15.66|14.46|15.72|14.51|15.21|14.04|0
1709688300000|2024-03-06 01:25:00|15.72|14.51|15.54|14.35|15.78|14.56|15.49|14.3|0
1709688600000|2024-03-06 01:30:00|15.6|14.4|15.59|14.39|15.66|14.45|15.48|14.29|0
1709688900000|2024-03-06 01:35:00|15.65|14.45|15.88|14.66|16.23|14.98|15.65|14.45|0
1709689200000|2024-03-06 01:40:00|15.94|14.71|15.93|14.7|16.05|14.82|15.81|14.6|0
1709689500000|2024-03-06 01:45:00|15.87|14.65|15.92|14.7|15.98|14.75|15.81|14.59|0
1709689800000|2024-03-06 01:50:00|15.95|14.73|15.74|14.53|15.98|14.75|15.68|14.48|0
1709690100000|2024-03-06 01:55:00|15.8|14.58|15.68|14.47|15.8|14.58|15.56|14.36|0
1709690400000|2024-03-06 02:00:00|15.73|14.52|15.55|14.36|15.79|14.58|15.55|14.36|0
1709690700000|2024-03-06 02:05:00|15.5|14.3|15.49|14.3|15.55|14.36|15.43|14.25|0
1709691000000|2024-03-06 02:10:00|15.43|14.24|15.37|14.19|15.49|14.3|15.37|14.19|0
1709691300000|2024-03-06 02:15:00|15.31|14.13|15.42|14.23|15.42|14.24|15.31|14.13|0
1709691600000|2024-03-06 02:20:00|15.48|14.29|15.07|13.91|15.48|14.29|15.02|13.86|0
1709691900000|2024-03-06 02:25:00|15.02|13.86|15.23|14.06|15.41|14.23|15.02|13.86|0
1709692200000|2024-03-06 02:30:00|15.18|14.01|15.06|13.9|15.18|14.01|15.06|13.9|0
1709692500000|2024-03-06 02:35:00|15.12|13.95|14.94|13.79|15.17|14|14.94|13.79|0
1709692800000|2024-03-06 02:40:00|15|13.84|14.88|13.73|15.05|13.89|14.88|13.73|0
1709693100000|2024-03-06 02:45:00|14.93|13.79|15.04|13.88|15.04|13.88|14.87|13.73|0
1709693400000|2024-03-06 02:50:00|15.09|13.93|15.03|13.88|15.15|13.98|14.95|13.8|0
1709693700000|2024-03-06 02:55:00|15.09|13.93|15.25|14.08|15.25|14.08|15.09|13.93|0
1709694000000|2024-03-06 03:00:00|15.2|14.03|15.25|14.07|15.31|14.13|15.19|14.02|0
1709694300000|2024-03-06 03:05:00|15.19|14.02|15.24|14.07|15.3|14.12|15.13|13.97|0
1709694600000|2024-03-06 03:10:00|15.18|14.01|15.12|13.96|15.18|14.01|15.07|13.91|0
1709694900000|2024-03-06 03:15:00|15.15|13.98|15.23|14.06|15.34|14.16|15.15|13.98|0
1709695200000|2024-03-06 03:20:00|15.28|14.05|15.05|13.89|15.28|14.11|15.05|13.89|0
1709695500000|2024-03-06 03:25:00|15.11|13.94|14.76|13.63|15.11|13.94|14.71|13.58|0
1709695800000|2024-03-06 03:30:00|14.71|13.58|14.7|13.57|14.79|13.65|14.7|13.57|0
1709696100000|2024-03-06 03:35:00|14.73|13.6|14.75|13.62|14.75|13.62|14.7|13.57|0
1709696400000|2024-03-06 03:40:00|14.69|13.61|14.69|13.56|14.75|13.61|14.69|13.56|0
1709696700000|2024-03-06 03:45:00|14.68|13.55|14.68|13.55|14.68|13.55|14.68|13.55|0
1709697000000|2024-03-06 03:50:00|14.57|13.45|14.35|13.24|14.57|13.45|14.35|13.24|0
1709697300000|2024-03-06 03:55:00|14.29|13.19|14.45|13.34|14.56|13.44|14.29|13.19|0
1709697600000|2024-03-06 04:00:00|14.4|13.29|14.39|13.28|14.45|13.34|14.34|13.24|0
1709697900000|2024-03-06 04:05:00|14.44|13.33|14.49|13.38|14.55|13.43|14.39|13.28|0
1709698200000|2024-03-06 04:10:00|14.47|13.35|14.54|13.42|14.6|13.48|14.47|13.35|0
1709698500000|2024-03-06 04:15:00|14.6|13.47|14.48|13.37|14.6|13.47|14.43|13.32|0
1709698800000|2024-03-06 04:20:00|14.42|13.32|14.64|13.51|14.64|13.51|14.42|13.31|0
1709699100000|2024-03-06 04:25:00|14.58|13.46|14.74|13.61|14.74|13.61|14.58|13.46|0
1709699400000|2024-03-06 04:30:00|14.8|13.66|14.79|13.65|14.88|13.74|14.74|13.6|0
1709699700000|2024-03-06 04:35:00|14.82|13.68|14.73|13.6|14.85|13.7|14.73|13.6|0
1709700000000|2024-03-06 04:40:00|14.67|13.54|14.61|13.49|14.73|13.6|14.61|13.49|0
1709700300000|2024-03-06 04:45:00|14.64|13.51|14.61|13.48|14.67|13.54|14.61|13.48|0
1709700600000|2024-03-06 04:50:00|14.6|13.43|14.49|13.37|14.6|13.43|14.43|13.32|0
1709700900000|2024-03-06 04:55:00|14.54|13.42|14.54|13.42|14.54|13.42|14.54|13.42|0
1709701200000|2024-03-06 05:00:00|14.48|13.37|14.37|13.26|14.48|13.37|14.37|13.26|0
1709701500000|2024-03-06 05:05:00|14.42|13.31|14.47|13.36|14.53|13.41|14.37|13.26|0
1709701800000|2024-03-06 05:10:00|14.52|13.41|14.35|13.25|14.52|13.41|14.3|13.2|0
1709702100000|2024-03-06 05:15:00|14.41|13.3|14.46|13.35|14.52|13.4|14.41|13.3|0
1709702400000|2024-03-06 05:20:00|14.51|13.34|14.56|13.44|14.57|13.45|14.51|13.34|0
1709702700000|2024-03-06 05:25:00|14.51|13.39|14.66|13.54|14.66|13.54|14.5|13.39|0
1709703000000|2024-03-06 05:30:00|14.64|13.51|14.44|13.33|14.64|13.51|14.38|13.28|0
1709703300000|2024-03-06 05:35:00|14.38|13.28|14.32|13.22|14.38|13.28|14.3|13.2|0
1709703600000|2024-03-06 05:40:00|14.27|13.17|14.32|13.21|14.32|13.22|14.26|13.17|0
1709703900000|2024-03-06 05:45:00|14.31|13.24|14.53|13.41|14.53|13.41|14.31|13.24|0
1709704200000|2024-03-06 05:50:00|14.47|13.36|14.47|13.35|14.52|13.41|14.42|13.31|0
1709704500000|2024-03-06 05:55:00|14.52|13.4|14.41|13.3|14.52|13.4|14.41|13.3|0
1709704800000|2024-03-06 06:00:00|14.35|13.25|14.51|13.39|14.56|13.44|14.24|13.14|0
1709705100000|2024-03-06 06:05:00|14.56|13.44|14.56|13.44|14.73|13.6|14.5|13.39|0
1709705400000|2024-03-06 06:10:00|14.61|13.49|14.55|13.43|14.72|13.59|14.5|13.38|0
1709705700000|2024-03-06 06:15:00|14.5|13.38|14.38|13.27|14.58|13.46|14.38|13.27|0
1709706000000|2024-03-06 06:20:00|14.43|13.32|14.48|13.37|14.54|13.42|14.38|13.27|0
1709706300000|2024-03-06 06:25:00|14.54|13.42|14.75|13.62|14.81|13.67|14.48|13.37|0
1709706600000|2024-03-06 06:30:00|14.73|13.59|14.53|13.41|14.75|13.62|14.53|13.41|0
1709706900000|2024-03-06 06:35:00|14.52|13.36|14.57|13.45|14.58|13.46|14.47|13.36|0
1709707200000|2024-03-06 06:40:00|14.55|13.43|14.46|13.35|14.57|13.45|14.35|13.24|0
1709707500000|2024-03-06 06:45:00|14.43|13.32|14.51|13.39|14.51|13.39|14.37|13.27|0
1709707800000|2024-03-06 06:50:00|14.45|13.34|14.44|13.33|14.56|13.44|14.44|13.33|0
1709708100000|2024-03-06 06:55:00|14.39|13.28|14.33|13.23|14.55|13.43|14.33|13.23|0
1709708400000|2024-03-06 07:00:00|14.27|13.18|14.6|13.47|14.66|13.53|14.16|13.08|0
1709708700000|2024-03-06 07:05:00|14.54|13.42|14.53|13.42|14.6|13.47|14.37|13.27|0
1709709000000|2024-03-06 07:10:00|14.48|13.37|14.53|13.41|14.7|13.57|14.48|13.36|0
1709709300000|2024-03-06 07:15:00|14.58|13.46|14.36|13.25|14.69|13.56|14.36|13.25|0
1709709600000|2024-03-06 07:20:00|14.41|13.3|14.46|13.35|14.46|13.35|14.3|13.2|0
1709709900000|2024-03-06 07:25:00|14.41|13.3|14.15|13.06|14.63|13.51|14.15|13.06|0
1709710200000|2024-03-06 07:30:00|14.2|13.11|14.36|13.26|14.42|13.31|14.2|13.11|0
1709710500000|2024-03-06 07:35:00|14.33|13.23|14.13|13.05|14.41|13.31|14.13|13.05|0
1709710800000|2024-03-06 07:40:00|14.08|13|13.86|12.79|14.19|13.1|13.83|12.77|0
1709711100000|2024-03-06 07:45:00|13.81|12.74|13.85|12.79|13.86|12.79|13.48|12.45|0
1709711400000|2024-03-06 07:50:00|13.91|12.84|13.74|12.68|14.06|12.98|13.74|12.68|0
1709711700000|2024-03-06 07:55:00|13.79|12.73|13.57|12.53|13.85|12.78|13.47|12.43|0
1709712000000|2024-03-06 08:00:00|13.63|12.58|13.36|12.33|13.63|12.58|13.2|12.19|0
1709712300000|2024-03-06 08:05:00|13.31|12.28|12.89|11.89|13.31|12.28|12.8|11.8|0
1709712600000|2024-03-06 08:10:00|12.85|11.85|12.6|11.6|12.89|11.89|12.55|11.55|0
1709712900000|2024-03-06 08:15:00|12.58|11.58|12.59|11.59|12.69|11.69|12.55|11.55|0
1709713200000|2024-03-06 08:20:00|12.54|11.54|12.56|11.56|12.78|11.78|12.54|11.54|0
1709713500000|2024-03-06 08:25:00|12.59|11.59|12.34|11.34|12.63|11.63|12.34|11.34|0
1709713800000|2024-03-06 08:30:00|12.44|11.44|12.06|11.06|12.44|11.44|11.83|10.83|0
1709714100000|2024-03-06 08:35:00|12.01|11.01|11.85|10.85|12.06|11.06|11.74|10.74|0
1709714400000|2024-03-06 08:40:00|11.82|10.82|12|11|12.24|11.24|11.78|10.78|0
1709714700000|2024-03-06 08:45:00|12.05|11.05|12.02|11.02|12.18|11.18|11.91|10.91|0
1709715000000|2024-03-06 08:50:00|12.04|11.04|12.36|11.36|12.51|11.51|12.04|11.04|0
1709715300000|2024-03-06 08:55:00|12.31|11.31|12.08|11.08|12.36|11.36|12.08|11.08|0
1709715600000|2024-03-06 09:00:00|12.05|11.05|11.53|10.53|12.12|11.12|11.53|10.53|0
1709715900000|2024-03-06 09:05:00|11.57|10.57|11.66|10.66|11.66|10.66|11.52|10.52|0
1709716200000|2024-03-06 09:10:00|11.61|10.61|11.52|10.52|11.7|10.7|11.47|10.47|0
1709716500000|2024-03-06 09:15:00|11.47|10.47|11.12|10.12|11.52|10.52|10.99|9.99|0
1709716800000|2024-03-06 09:20:00|11.07|10.07|11.2|10.2|11.25|10.25|11.03|10.03|0
1709717100000|2024-03-06 09:25:00|11.24|10.24|11.28|10.28|11.46|10.46|11.19|10.19|0
1709717400000|2024-03-06 09:30:00|11.32|10.32|11.27|10.27|11.32|10.32|11.15|10.15|0
1709717700000|2024-03-06 09:35:00|11.23|10.23|11.16|10.16|11.23|10.23|11.05|10.05|0
1709718000000|2024-03-06 09:40:00|11.09|10.09|11.18|10.18|11.18|10.18|10.96|9.96|0
1709718300000|2024-03-06 09:45:00|11.22|10.22|11.57|10.57|11.57|10.57|11.17|10.17|0
1709718600000|2024-03-06 09:50:00|11.54|10.54|11.34|10.34|11.61|10.61|11.3|10.3|0
1709718900000|2024-03-06 09:55:00|11.32|10.32|11.2|10.2|11.38|10.38|11.16|10.16|0
1709719200000|2024-03-06 10:00:00|11.16|10.16|10.94|9.94|11.18|10.18|10.86|9.86|0
1709719500000|2024-03-06 10:05:00|10.98|9.98|10.72|9.72|10.98|9.98|10.72|9.72|0
1709719800000|2024-03-06 10:10:00|10.76|9.76|11.19|10.19|11.66|10.66|10.76|9.76|0
1709720100000|2024-03-06 10:15:00|11.24|10.24|11.27|10.27|11.36|10.36|11.06|10.06|0
1709720400000|2024-03-06 10:20:00|11.23|10.23|11.18|10.18|11.32|10.32|11.01|10.01|0
1709720700000|2024-03-06 10:25:00|11.14|10.14|11.18|10.18|11.22|10.22|10.96|9.96|0
1709721000000|2024-03-06 10:30:00|11.22|10.22|11|10|11.22|10.22|10.92|9.92|0
1709721300000|2024-03-06 10:35:00|10.98|9.98|11.17|10.17|11.21|10.21|10.96|9.96|0
1709721600000|2024-03-06 10:40:00|11.21|10.21|11.69|10.69|11.69|10.69|11.16|10.16|0
1709721900000|2024-03-06 10:45:00|11.64|10.64|11.5|10.5|11.84|10.84|11.5|10.5|0
1709722200000|2024-03-06 10:50:00|11.46|10.46|11.5|10.5|11.54|10.54|11.28|10.28|0
1709722500000|2024-03-06 10:55:00|11.52|10.52|11.81|10.81|11.81|10.81|11.52|10.52|0
1709722800000|2024-03-06 11:00:00|11.76|10.76|11.58|10.58|11.85|10.85|11.53|10.53|0
1709723100000|2024-03-06 11:05:00|11.62|10.62|11.48|10.48|11.62|10.62|11.39|10.39|0
1709723400000|2024-03-06 11:10:00|11.53|10.53|11.28|10.28|11.61|10.61|11.28|10.28|0
1709723700000|2024-03-06 11:15:00|11.3|10.3|11.34|10.34|11.34|10.34|11.21|10.21|0
1709724000000|2024-03-06 11:20:00|11.38|10.38|11.51|10.51|11.6|10.6|11.25|10.25|0
1709724300000|2024-03-06 11:25:00|11.46|10.46|11.28|10.28|11.51|10.51|11.28|10.28|0
1709724600000|2024-03-06 11:30:00|11.26|10.26|11.5|10.5|11.54|10.54|11.2|10.2|0
1709724900000|2024-03-06 11:35:00|11.45|10.45|11.36|10.36|11.54|10.54|11.32|10.32|0
1709725200000|2024-03-06 11:40:00|11.38|10.38|11.73|10.73|11.75|10.75|11.36|10.36|0
1709725500000|2024-03-06 11:45:00|11.75|10.75|11.52|10.52|11.75|10.75|11.48|10.48|0
1709725800000|2024-03-06 11:50:00|11.48|10.48|11.79|10.79|11.79|10.79|11.34|10.34|0
1709726100000|2024-03-06 11:55:00|11.74|10.74|11.6|10.6|11.92|10.92|11.54|10.54|0
1709726400000|2024-03-06 12:00:00|11.65|10.65|11.55|10.55|11.73|10.73|11.27|10.27|0
1709726700000|2024-03-06 12:05:00|11.6|10.6|10.85|9.85|11.64|10.64|10.85|9.85|0
1709727000000|2024-03-06 12:10:00|10.81|9.81|10.76|9.76|10.94|9.94|10.6|9.6|0
1709727300000|2024-03-06 12:15:00|10.72|9.72|11.14|10.14|11.19|10.19|10.68|9.68|0
1709727600000|2024-03-06 12:20:00|11.1|10.1|11.22|10.22|11.31|10.31|11.05|10.05|0
1709727900000|2024-03-06 12:25:00|11.26|10.26|11|10|11.35|10.35|11|10|0
1709728200000|2024-03-06 12:30:00|10.96|9.96|10.91|9.91|11.04|10.04|10.74|9.74|0
1709728500000|2024-03-06 12:35:00|10.87|9.87|10.61|9.61|10.87|9.87|10.61|9.61|0
1709728800000|2024-03-06 12:40:00|10.57|9.57|10.52|9.52|10.57|9.57|10.44|9.44|0
1709729100000|2024-03-06 12:45:00|10.56|9.56|10.84|9.84|10.93|9.93|10.52|9.52|0
1709729400000|2024-03-06 12:50:00|10.88|9.88|10.8|9.8|10.93|9.93|10.67|9.67|0
1709729700000|2024-03-06 12:55:00|10.75|9.75|10.71|9.71|10.8|9.8|10.63|9.63|0
1709730000000|2024-03-06 13:00:00|10.79|9.79|10.25|9.25|10.79|9.79|10.25|9.25|0
1709730300000|2024-03-06 13:05:00|10.21|9.21|10.41|9.41|10.66|9.66|10.21|9.21|0
1709730600000|2024-03-06 13:10:00|10.37|9.37|10.32|9.32|10.41|9.41|10.24|9.24|0
1709730900000|2024-03-06 13:15:00|10.34|9.34|10|9|10.34|9.34|9.92|8.92|0
1709731200000|2024-03-06 13:20:00|9.96|8.96|9.88|8.88|10|9|9.8|8.8|0
1709731500000|2024-03-06 13:25:00|9.9|8.9|10.15|9.15|10.19|9.19|9.76|8.76|0
1709731800000|2024-03-06 13:30:00|10.72|9.72|10.06|9.06|10.84|9.84|9.72|8.72|0
1709732100000|2024-03-06 13:35:00|10.1|9.1|10.06|9.06|10.22|9.22|9.79|8.79|0
1709732400000|2024-03-06 13:40:00|10.02|9.02|9.82|8.82|10.02|9.02|9.63|8.63|0
1709732700000|2024-03-06 13:45:00|9.85|8.85|9.47|8.47|10.09|9.09|9.47|8.47|0
1709733000000|2024-03-06 13:50:00|9.43|8.43|9.39|8.39|9.58|8.58|9.36|8.36|0
1709733300000|2024-03-06 13:55:00|9.42|8.42|9.27|8.27|9.42|8.42|9.27|8.27|0
1709733600000|2024-03-06 14:00:00|9.31|8.31|9.41|8.41|9.57|8.57|9.23|8.23|0
1709733900000|2024-03-06 14:05:00|9.45|8.45|9.37|8.37|9.53|8.53|9.23|8.23|0
1709734200000|2024-03-06 14:10:00|9.41|8.41|9.48|8.48|9.63|8.63|9.33|8.33|0
1709734500000|2024-03-06 14:15:00|9.52|8.52|9.14|8.14|9.52|8.52|9.11|8.11|0
1709734800000|2024-03-06 14:20:00|9.18|8.18|9.14|8.14|9.28|8.28|9.03|8.03|0
1709735100000|2024-03-06 14:25:00|9.17|8.17|8.88|7.88|9.21|8.21|8.7|7.7|0
1709735400000|2024-03-06 14:30:00|8.81|7.81|9.46|8.46|9.61|8.61|8.49|7.49|0
1709735700000|2024-03-06 14:35:00|9.53|8.53|9.53|8.53|10.46|9.46|9.31|8.31|0
1709736000000|2024-03-06 14:40:00|9.61|8.61|9.19|8.19|9.61|8.61|9.08|8.08|0
1709736300000|2024-03-06 14:45:00|9.23|8.23|9.44|8.44|9.68|8.68|8.93|7.93|0
1709736600000|2024-03-06 14:50:00|9.64|8.64|9.82|8.82|10.1|9.1|9.48|8.48|0
1709736900000|2024-03-06 14:55:00|9.86|8.86|9.97|8.97|10.37|9.37|9.59|8.59|0
1709737200000|2024-03-06 15:00:00|10.55|9.55|11.98|10.98|12.03|11.03|9.93|8.93|0
1709737500000|2024-03-06 15:05:00|12.03|11.03|12.02|11.02|12.77|11.77|11.48|10.48|0
1709737800000|2024-03-06 15:10:00|11.97|10.97|11.48|10.48|12.06|11.06|11.22|10.22|0
1709738100000|2024-03-06 15:15:00|11.52|10.52|11|10|11.52|10.52|10.48|9.48|0
1709738400000|2024-03-06 15:20:00|10.96|9.96|10.87|9.87|10.99|9.99|10.38|9.38|0
1709738700000|2024-03-06 15:25:00|10.82|9.82|11.07|10.07|11.55|10.55|10.82|9.82|0
1709739000000|2024-03-06 15:30:00|11.11|10.11|10.12|9.12|11.55|10.55|10.08|9.08|0
1709739300000|2024-03-06 15:35:00|10.08|9.08|10.54|9.54|10.6|9.6|10.04|9.04|0
1709739600000|2024-03-06 15:40:00|10.48|9.48|10.59|9.59|10.89|9.89|10.31|9.31|0
1709739900000|2024-03-06 15:45:00|10.55|9.55|10.07|9.07|10.68|9.68|9.99|8.99|0
1709740200000|2024-03-06 15:50:00|10.03|9.03|9.49|8.49|10.19|9.19|9.36|8.36|0
1709740500000|2024-03-06 15:55:00|9.45|8.45|9.22|8.22|9.45|8.45|9.04|8.04|0
1709740800000|2024-03-06 16:00:00|9.15|8.15|9.55|8.55|9.59|8.59|8.28|7.28|0
1709741100000|2024-03-06 16:05:00|9.59|8.59|9.22|8.22|9.59|8.59|9.14|8.14|0
1709741400000|2024-03-06 16:10:00|9.18|8.18|8.96|7.96|9.18|8.18|8.86|7.86|0
1709741700000|2024-03-06 16:15:00|8.93|7.93|8.78|7.78|9|8|8.72|7.72|0
1709742000000|2024-03-06 16:20:00|8.75|7.75|8.99|7.99|9.38|8.38|8.71|7.71|0
1709742300000|2024-03-06 16:25:00|9.06|8.06|8.61|7.61|9.13|8.13|8.57|7.57|0
1709742600000|2024-03-06 16:30:00|8.57|7.57|9.44|8.44|9.78|8.78|8.57|7.57|0
1709742900000|2024-03-06 16:35:00|9.41|8.41|8.82|7.82|9.5|8.5|8.77|7.77|0
1709743200000|2024-03-06 16:40:00|8.83|7.83|8.8|7.8|9.01|8.01|8.59|7.59|0
1709743500000|2024-03-06 16:45:00|8.86|7.86|8.76|7.76|8.97|7.97|8.69|7.69|0
1709743800000|2024-03-06 16:50:00|8.74|7.74|8.66|7.66|8.79|7.79|8.25|7.25|0
1709744100000|2024-03-06 16:55:00|8.62|7.62|9.21|8.21|9.21|8.21|8.49|7.49|0
1709744400000|2024-03-06 17:00:00|9.13|8.13|8.99|7.99|9.31|8.31|8.86|7.86|0
1709744700000|2024-03-06 17:05:00|8.96|7.96|8.81|7.81|9.34|8.34|8.65|7.65|0
1709745000000|2024-03-06 17:10:00|8.85|7.85|8.25|7.25|8.85|7.85|8.25|7.25|0
1709745300000|2024-03-06 17:15:00|8.31|7.31|8.5|7.5|8.57|7.57|8.22|7.22|0
1709745600000|2024-03-06 17:20:00|8.47|7.47|8.47|7.47|8.57|7.57|8.37|7.37|0
1709745900000|2024-03-06 17:25:00|8.43|7.43|8.43|7.43|8.53|7.53|8.24|7.24|0
1709746200000|2024-03-06 17:30:00|8.41|7.41|8.42|7.42|8.46|7.46|8.04|7.04|0
1709746500000|2024-03-06 17:35:00|8.39|7.39|8.45|7.45|8.49|7.49|8.26|7.26|0
1709746800000|2024-03-06 17:40:00|8.42|7.42|8.58|7.58|8.78|7.78|8.38|7.38|0
1709747100000|2024-03-06 17:45:00|8.54|7.54|8.91|7.91|9.02|8.02|8.54|7.54|0
1709747400000|2024-03-06 17:50:00|8.88|7.88|9.18|8.18|9.29|8.29|8.47|7.47|0
1709747700000|2024-03-06 17:55:00|9.22|8.22|8.97|7.97|9.36|8.36|8.94|7.94|0
1709748000000|2024-03-06 18:00:00|9|8|8.76|7.76|9.14|8.14|8.76|7.76|0
1709748300000|2024-03-06 18:05:00|8.79|7.79|9.1|8.1|9.31|8.31|8.79|7.79|0
1709748600000|2024-03-06 18:10:00|9.13|8.13|8.88|7.88|9.24|8.24|8.88|7.88|0
1709748900000|2024-03-06 18:15:00|8.92|7.92|8.58|7.58|8.98|7.98|8.54|7.54|0
1709749200000|2024-03-06 18:20:00|8.51|7.51|8.34|7.34|8.57|7.57|8.28|7.28|0
1709749500000|2024-03-06 18:25:00|8.21|7.21|8.24|7.24|8.36|7.36|8.14|7.14|0
1709749800000|2024-03-06 18:30:00|8.21|7.21|9.54|8.54|10.93|9.93|8.17|7.17|0
1709750100000|2024-03-06 18:35:00|9.65|8.65|9.35|8.35|11.09|10.09|9.35|8.35|0
1709750400000|2024-03-06 18:40:00|9.28|8.28|8.57|7.57|9.35|8.35|8.53|7.53|0
1709750700000|2024-03-06 18:45:00|8.53|7.53|12.04|11.04|12.04|11.04|8.47|7.47|0
1709751000000|2024-03-06 18:50:00|12.54|11.54|11.7|10.7|12.63|11.63|11.31|10.31|0
1709751300000|2024-03-06 18:55:00|11.66|10.66|10.65|9.65|11.83|10.83|10.41|9.41|0
1709751600000|2024-03-06 19:00:00|10.81|9.81|11.82|10.82|12.22|11.22|10.81|9.81|0
1709751900000|2024-03-06 19:05:00|11.95|10.95|10.76|9.76|11.95|10.95|10.33|9.33|0
1709752200000|2024-03-06 19:10:00|10.88|9.88|12.34|11.34|12.52|11.52|10.72|9.72|0
1709752500000|2024-03-06 19:15:00|12.39|11.39|12.11|11.11|13.54|12.5|11.84|10.84|0
1709752800000|2024-03-06 19:20:00|12.2|11.2|11.32|10.32|12.2|11.2|11.07|10.07|0
1709753100000|2024-03-06 19:25:00|11.28|10.28|10.7|9.7|11.93|10.93|10.46|9.46|0
1709753400000|2024-03-06 19:30:00|10.66|9.66|11.36|10.36|11.88|10.88|10.34|9.34|0
1709753700000|2024-03-06 19:35:00|11.4|10.4|11.56|10.56|12.01|11.01|11.18|10.18|0
1709754000000|2024-03-06 19:40:00|11.65|10.65|11.39|10.39|12|11|10.97|9.97|0
1709754300000|2024-03-06 19:45:00|11.43|10.43|11.99|10.99|12.91|11.91|11.43|10.43|0
1709754600000|2024-03-06 19:50:00|12.03|11.03|11.37|10.37|12.12|11.12|11.13|10.13|0
1709754900000|2024-03-06 19:55:00|11.33|10.33|12.2|11.2|13.04|12.03|11.29|10.29|0
1709755200000|2024-03-06 20:00:00|12.29|11.29|11.79|10.79|12.93|11.93|11.75|10.75|0
1709755500000|2024-03-06 20:05:00|11.84|10.84|11.83|10.83|12.14|11.14|11.23|10.23|0
1709755800000|2024-03-06 20:10:00|11.92|10.92|13.06|12.06|13.26|12.24|11.39|10.39|0
1709756100000|2024-03-06 20:15:00|12.92|11.92|12.31|11.31|12.92|11.92|11.65|10.65|0
1709756400000|2024-03-06 20:20:00|12.22|11.22|12.72|11.72|12.95|11.95|11.81|10.81|0
1709756700000|2024-03-06 20:25:00|12.74|11.74|11.88|10.88|12.81|11.81|11.75|10.75|0
1709757000000|2024-03-06 20:30:00|11.84|10.84|12.52|11.52|12.61|11.61|11.66|10.66|0
1709757300000|2024-03-06 20:35:00|12.56|11.56|11.48|10.48|12.94|11.94|11.3|10.3|0
1709757600000|2024-03-06 20:40:00|11.39|10.39|10.93|9.93|11.56|10.56|10.8|9.8|0
1709757900000|2024-03-06 20:45:00|10.8|9.8|10.08|9.08|11.1|10.1|9.81|8.81|0
1709758200000|2024-03-06 20:50:00|10.04|9.04|10.31|9.31|11.47|10.47|10.04|9.04|0
1709758500000|2024-03-06 20:55:00|10.27|9.27|10.54|9.54|10.75|9.75|9.88|8.88|0
1709758800000|2024-03-06 21:00:00|10.46|9.46|10.54|9.54|10.54|9.54|10.14|9.14|0
1709759100000|2024-03-06 21:05:00|10.5|9.5|10.41|9.41|10.5|9.5|10.21|9.21|0
1709759400000|2024-03-06 21:10:00|10.45|9.45|10.36|9.36|10.45|9.45|10.24|9.24|0
1709759700000|2024-03-06 21:15:00|10.61|9.11|10.51|9.01|10.65|9.15|10.49|8.99|0
1709760000000|2024-03-06 21:20:00|10.53|9.03|10.4|8.9|10.53|9.03|10.4|8.9|0
1709760300000|2024-03-06 21:25:00|10.44|8.94|10.56|9.06|10.56|9.06|10.4|8.9|0
1709760600000|2024-03-06 21:30:00|10.52|9.02|10.31|8.81|10.52|9.02|10.31|8.81|0
1709760900000|2024-03-06 21:35:00|10.35|8.85|10.15|8.65|10.35|8.85|10.15|8.65|0
1709761200000|2024-03-06 21:40:00|10.17|8.67|10.15|8.65|10.17|8.67|10.11|8.61|0
1709761500000|2024-03-06 21:45:00|10.19|8.69|10.42|8.92|10.5|9|10.11|8.61|0
1709761800000|2024-03-06 21:50:00|10.38|8.88|10.53|9.03|10.53|9.03|10.38|8.88|0
1709762100000|2024-03-06 21:55:00|10.51|9.01|10.46|8.96|10.57|9.07|10.44|8.94|0
1709762400000|2024-03-06 22:00:00|10.45|8.95|10.44|8.94|10.45|8.95|10.35|8.85|0
1709762700000|2024-03-06 22:05:00|10.45|8.95|10.47|8.97|10.5|9|10.45|8.95|0
1709763000000|2024-03-06 22:10:00|10.58|9.08|10.52|9.02|10.58|9.08|10.48|8.98|0
1709763300000|2024-03-06 22:15:00|10.53|9.03|10.5|9|10.54|9.04|10.49|8.99|0
1709763600000|2024-03-06 22:20:00|10.47|8.97|10.49|8.99|10.49|8.99|10.47|8.97|0
1709763900000|2024-03-06 22:25:00|10.46|8.96|10.5|9|10.5|9|10.46|8.96|0
1709764200000|2024-03-06 22:30:00|10.49|8.99|10.41|8.91|10.49|8.99|10.4|8.9|0
1709764500000|2024-03-06 22:35:00|10.4|8.9|10.39|8.89|10.42|8.92|10.39|8.89|0
1709764800000|2024-03-06 22:40:00|10.38|8.88|10.35|8.85|10.38|8.88|10.34|8.84|0
1709765100000|2024-03-06 22:45:00|10.33|8.83|10.4|8.9|10.41|8.91|10.33|8.83|0
1709765400000|2024-03-06 22:50:00|10.39|8.89|10.35|8.85|10.39|8.89|10.35|8.85|0
1709765700000|2024-03-06 22:55:00|10.37|8.87|10.37|8.87|10.38|8.88|10.34|8.84|0
1709766000000|2024-03-06 23:00:00|10.32|8.82|10.53|9.03|10.65|9.15|10.24|8.74|0
1709766300000|2024-03-06 23:05:00|10.57|9.07|10.36|8.86|10.57|9.07|10.36|8.86|0
1709766600000|2024-03-06 23:10:00|10.33|8.83|10.52|9.02|10.52|9.02|10.32|8.82|0
1709766900000|2024-03-06 23:15:00|10.56|9.06|10.65|9.15|10.65|9.15|10.4|8.9|0
1709767200000|2024-03-06 23:20:00|10.67|9.17|10.59|9.09|10.79|9.29|10.59|9.09|0
1709767500000|2024-03-06 23:25:00|10.55|9.05|10.44|8.94|10.56|9.06|10.42|8.92|0
1709767800000|2024-03-06 23:30:00|10.46|8.96|10.57|9.07|10.58|9.08|10.46|8.96|0
1709768100000|2024-03-06 23:35:00|10.59|9.09|10.73|9.23|10.73|9.23|10.57|9.07|0
1709768400000|2024-03-06 23:40:00|10.77|9.27|10.75|9.25|10.83|9.33|10.69|9.19|0
1709768700000|2024-03-06 23:45:00|10.77|9.27|10.76|9.26|10.77|9.27|10.68|9.18|0
1709769000000|2024-03-06 23:50:00|10.72|9.22|10.73|9.23|10.76|9.26|10.63|9.13|0
1709769300000|2024-03-06 23:55:00|10.75|9.25|11.08|9.58|11.08|9.58|10.75|9.25|0
1709769600000|2024-03-07 00:00:00|11.1|9.6|10.74|9.24|11.12|9.62|10.74|9.24|0
1709769900000|2024-03-07 00:05:00|10.72|9.22|10.82|9.32|10.9|9.4|10.7|9.2|0
1709770200000|2024-03-07 00:10:00|10.86|9.36|11.06|9.56|11.06|9.56|10.86|9.36|0
1709770500000|2024-03-07 00:15:00|11.08|9.58|11.2|9.7|11.22|9.72|11.02|9.52|0
1709770800000|2024-03-07 00:20:00|11.18|9.68|11.6|10.1|11.6|10.1|11.18|9.68|0
1709771100000|2024-03-07 00:25:00|11.69|10.19|11.77|10.27|11.82|10.32|11.56|10.06|0
1709771400000|2024-03-07 00:30:00|11.82|10.32|11.85|10.35|12.17|10.67|11.82|10.32|0
1709771700000|2024-03-07 00:35:00|11.81|10.31|11.89|10.39|11.96|10.46|11.76|10.26|0
1709772000000|2024-03-07 00:40:00|11.85|10.35|12.11|10.61|12.16|10.66|11.85|10.35|0
1709772300000|2024-03-07 00:45:00|12.2|10.7|12.29|10.79|12.43|10.93|11.97|10.47|0
1709772600000|2024-03-07 00:50:00|12.33|10.83|11.96|10.46|12.33|10.83|11.88|10.38|0
1709772900000|2024-03-07 00:55:00|11.92|10.42|11.91|10.41|12.05|10.55|11.87|10.37|0
1709773200000|2024-03-07 01:00:00|11.96|10.46|12.78|11.28|12.83|11.33|11.96|10.46|0
1709773500000|2024-03-07 01:05:00|12.92|11.42|12.82|11.32|13.45|11.95|12.7|11.2|0
1709773800000|2024-03-07 01:10:00|12.96|11.46|12.35|10.85|13.06|11.56|12.35|10.85|0
1709774100000|2024-03-07 01:15:00|12.05|11.05|11.64|10.64|12.1|11.1|11.64|10.64|0
1709774400000|2024-03-07 01:20:00|11.68|10.68|11.77|10.77|11.86|10.86|11.59|10.59|0
1709774700000|2024-03-07 01:25:00|11.72|10.72|12.39|11.39|12.45|11.45|11.63|10.63|0
1709775000000|2024-03-07 01:30:00|12.34|11.34|12.41|11.41|12.5|11.5|12.2|11.2|0
1709775300000|2024-03-07 01:35:00|12.43|11.43|12.84|11.84|13.19|12.17|12.43|11.43|0
1709775600000|2024-03-07 01:40:00|12.89|11.89|12.88|11.88|13.03|12.03|12.79|11.79|0
1709775900000|2024-03-07 01:45:00|12.91|11.91|13.15|12.14|13.22|12.21|12.83|11.83|0
1709776200000|2024-03-07 01:50:00|13.12|12.11|13.55|12.51|13.57|12.53|12.88|11.88|0
1709776500000|2024-03-07 01:55:00|13.57|12.53|13.88|12.81|13.93|12.86|13.42|12.38|0
1709776800000|2024-03-07 02:00:00|13.82|12.76|13.61|12.56|13.82|12.76|13.41|12.38|0
1709777100000|2024-03-07 02:05:00|13.56|12.52|13.86|12.8|13.86|12.8|13.51|12.47|0
1709777400000|2024-03-07 02:10:00|13.92|12.85|13.86|12.79|14.13|13.04|13.6|12.55|0
1709777700000|2024-03-07 02:15:00|13.75|12.69|13.69|12.64|13.83|12.77|13.62|12.57|0
1709778000000|2024-03-07 02:20:00|13.74|12.69|14.59|13.47|14.65|13.52|13.69|12.64|0
1709778300000|2024-03-07 02:25:00|14.65|13.52|14.42|13.31|14.65|13.52|14.16|13.07|0
1709778600000|2024-03-07 02:30:00|14.39|13.29|14.36|13.26|14.42|13.31|14.15|13.06|0
1709778900000|2024-03-07 02:35:00|14.31|13.21|14.27|13.18|14.41|13.3|14.09|13.01|0
1709779200000|2024-03-07 02:40:00|14.25|13.15|14.18|13.09|14.3|13.2|14.08|13|0
1709779500000|2024-03-07 02:45:00|14.13|13.04|14.02|12.94|14.18|13.09|13.91|12.84|0
1709779800000|2024-03-07 02:50:00|13.96|12.89|13.96|12.88|14.02|12.94|13.8|12.74|0
1709780100000|2024-03-07 02:55:00|13.9|12.84|13.85|12.78|14|12.93|13.83|12.76|0
1709780400000|2024-03-07 03:00:00|13.79|12.73|13.94|12.87|14.03|12.95|13.69|12.63|0
1709780700000|2024-03-07 03:05:00|13.89|12.82|13.94|12.86|13.99|12.91|13.73|12.68|0
1709781000000|2024-03-07 03:10:00|13.88|12.82|13.56|12.52|13.88|12.82|13.56|12.52|0
1709781300000|2024-03-07 03:15:00|13.62|12.57|13.56|12.51|13.66|12.61|13.46|12.42|0
1709781600000|2024-03-07 03:20:00|13.61|12.56|13.97|12.89|14.02|12.95|13.61|12.56|0
1709781900000|2024-03-07 03:25:00|13.94|12.87|13.8|12.74|13.94|12.87|13.73|12.68|0
1709782200000|2024-03-07 03:30:00|13.7|12.64|13.59|12.54|13.75|12.69|13.54|12.5|0
1709782500000|2024-03-07 03:35:00|13.64|12.59|13.58|12.54|13.8|12.73|13.58|12.54|0
1709782800000|2024-03-07 03:40:00|13.53|12.49|13.27|12.25|13.56|12.51|13.22|12.2|0
1709783100000|2024-03-07 03:45:00|13.32|12.29|13.26|12.24|13.47|12.43|13.26|12.24|0
1709783400000|2024-03-07 03:50:00|13.21|12.19|13|12|13.21|12.19|12.91|11.91|0
1709783700000|2024-03-07 03:55:00|12.95|11.95|12.76|11.76|12.98|11.98|12.66|11.66|0
1709784000000|2024-03-07 04:00:00|12.71|11.71|12.84|11.84|12.89|11.89|12.56|11.56|0
1709784300000|2024-03-07 04:05:00|12.89|11.89|13.13|12.12|13.13|12.12|12.89|11.89|0
1709784600000|2024-03-07 04:10:00|13.18|12.17|13.12|12.11|13.23|12.21|13.07|12.07|0
1709784900000|2024-03-07 04:15:00|13.07|12.07|12.92|11.92|13.07|12.07|12.9|11.9|0
1709785200000|2024-03-07 04:20:00|12.97|11.97|12.82|11.82|13.01|12.01|12.82|11.82|0
1709785500000|2024-03-07 04:25:00|12.87|11.87|12.67|11.67|12.91|11.91|12.67|11.67|0
1709785800000|2024-03-07 04:30:00|12.62|11.62|12.71|11.71|12.76|11.76|12.57|11.57|0
1709786100000|2024-03-07 04:35:00|12.76|11.76|12.75|11.75|12.87|11.87|12.7|11.7|0
1709786400000|2024-03-07 04:40:00|12.7|11.7|12.56|11.56|12.7|11.7|12.51|11.51|0
1709786700000|2024-03-07 04:45:00|12.53|11.53|12.5|11.5|12.6|11.6|12.46|11.46|0
1709787000000|2024-03-07 04:50:00|12.46|11.46|12.5|11.5|12.5|11.5|12.41|11.41|0
1709787300000|2024-03-07 04:55:00|12.47|11.47|12.54|11.54|12.54|11.54|12.45|11.45|0
1709787600000|2024-03-07 05:00:00|12.49|11.49|12.39|11.39|12.49|11.49|12.3|11.3|0
1709787900000|2024-03-07 05:05:00|12.44|11.44|12.34|11.34|12.48|11.48|12.2|11.2|0
1709788200000|2024-03-07 05:10:00|12.38|11.38|12.06|11.06|12.38|11.38|12.06|11.06|0
1709788500000|2024-03-07 05:15:00|12.08|11.08|12|11|12.15|11.15|12|11|0
1709788800000|2024-03-07 05:20:00|12.05|11.05|12.04|11.04|12.09|11.09|11.87|10.87|0
1709789100000|2024-03-07 05:25:00|12.09|11.09|12.13|11.13|12.13|11.13|12.04|11.04|0
1709789400000|2024-03-07 05:30:00|12.17|11.17|12.31|11.31|12.31|11.31|12.08|11.08|0
1709789700000|2024-03-07 05:35:00|12.3|11.3|12.37|11.37|12.53|11.53|12.26|11.26|0
1709790000000|2024-03-07 05:40:00|12.39|11.39|12.34|11.34|12.39|11.39|12.2|11.2|0
1709790300000|2024-03-07 05:45:00|12.29|11.29|12.24|11.24|12.38|11.38|12.24|11.24|0
1709790600000|2024-03-07 05:50:00|12.22|11.22|12.28|11.28|12.4|11.4|12.15|11.15|0
1709790900000|2024-03-07 05:55:00|12.23|11.23|12.23|11.23|12.23|11.23|12.05|11.05|0
1709791200000|2024-03-07 06:00:00|12.27|11.27|12.08|11.08|12.36|11.36|12.04|11.04|0
1709791500000|2024-03-07 06:05:00|12.13|11.13|12.08|11.08|12.13|11.13|11.99|10.99|0
1709791800000|2024-03-07 06:10:00|12.12|11.12|12.16|11.16|12.4|11.4|12.12|11.12|0
1709792100000|2024-03-07 06:15:00|12.18|11.18|12.18|11.18|12.25|11.25|12.13|11.13|0
1709792400000|2024-03-07 06:20:00|12.13|11.13|11.81|10.81|12.16|11.16|11.81|10.81|0
1709792700000|2024-03-07 06:25:00|11.77|10.77|11.74|10.74|11.88|10.88|11.69|10.69|0
1709793000000|2024-03-07 06:30:00|11.69|10.69|11.69|10.69|11.78|10.78|11.65|10.65|0
1709793300000|2024-03-07 06:35:00|11.73|10.73|11.81|10.81|11.86|10.86|11.68|10.68|0
1709793600000|2024-03-07 06:40:00|11.77|10.77|12.08|11.08|12.1|11.1|11.72|10.72|0
1709793900000|2024-03-07 06:45:00|12.12|11.12|12.21|11.21|12.3|11.3|12.07|11.07|0
1709794200000|2024-03-07 06:50:00|12.25|11.25|12.81|11.81|12.84|11.84|12.21|11.21|0
1709794500000|2024-03-07 06:55:00|12.86|11.86|12.8|11.8|12.95|11.95|12.57|11.57|0
1709794800000|2024-03-07 07:00:00|12.85|11.85|13.09|12.08|13.14|12.13|12.66|11.66|0
1709795100000|2024-03-07 07:05:00|13.12|12.11|13.19|12.17|13.24|12.22|12.99|11.99|0
1709795400000|2024-03-07 07:10:00|13.24|12.22|13.28|12.26|13.38|12.35|13.13|12.12|0
1709795700000|2024-03-07 07:15:00|13.33|12.31|13.45|12.42|13.64|12.59|13.33|12.31|0
1709796000000|2024-03-07 07:20:00|13.48|12.44|13.42|12.39|13.63|12.58|13.42|12.39|0
1709796300000|2024-03-07 07:25:00|13.5|12.46|13.78|12.72|13.78|12.72|13.47|12.43|0
1709796600000|2024-03-07 07:30:00|13.73|12.67|13.56|12.52|13.75|12.7|13.46|12.43|0
1709796900000|2024-03-07 07:35:00|13.51|12.47|13.56|12.51|13.87|12.81|13.3|12.28|0
1709797200000|2024-03-07 07:40:00|13.58|12.54|13.26|12.24|13.61|12.56|13.2|12.19|0
1709797500000|2024-03-07 07:45:00|13.36|12.33|13.25|12.23|13.36|12.33|13.25|12.23|0
1709797800000|2024-03-07 07:50:00|13.22|12.21|13.09|12.08|13.25|12.23|12.99|11.99|0
1709798100000|2024-03-07 07:55:00|13.04|12.03|13.65|12.6|13.65|12.6|12.99|11.99|0
1709798400000|2024-03-07 08:00:00|13.7|12.65|13.13|12.12|13.7|12.65|13.05|12.05|0
1709798700000|2024-03-07 08:05:00|13.07|12.07|13.53|12.49|13.59|12.54|12.73|11.73|0
1709799000000|2024-03-07 08:10:00|13.64|12.59|14.11|13.02|15|13.85|13.64|12.59|0
1709799300000|2024-03-07 08:15:00|14|12.93|13.78|12.72|14.08|13|13.42|12.39|0
1709799600000|2024-03-07 08:20:00|13.73|12.67|13|12|13.78|12.72|12.9|11.9|0
1709799900000|2024-03-07 08:25:00|12.97|11.97|12.96|11.96|13.05|12.04|12.7|11.7|0
1709800200000|2024-03-07 08:30:00|12.91|11.91|12.93|11.93|13|12|12.81|11.81|0
1709800500000|2024-03-07 08:35:00|12.95|11.95|12.75|11.75|12.98|11.98|12.52|11.52|0
1709800800000|2024-03-07 08:40:00|12.7|11.7|12.79|11.79|13.07|12.06|12.7|11.7|0
1709801100000|2024-03-07 08:45:00|12.84|11.84|12.72|11.72|12.88|11.88|12.6|11.6|0
1709801400000|2024-03-07 08:50:00|12.74|11.74|12.91|11.91|13.06|12.06|12.69|11.69|0
1709801700000|2024-03-07 08:55:00|12.86|11.86|12.76|11.76|13.2|12.19|12.76|11.76|0
1709802000000|2024-03-07 09:00:00|12.81|11.81|12.24|11.24|13|12|12.1|11.1|0
1709802300000|2024-03-07 09:05:00|12.19|11.19|12.25|11.25|12.28|11.28|12.1|11.1|0
1709802600000|2024-03-07 09:10:00|12.32|11.32|12.13|11.13|12.37|11.37|11.95|10.95|0
1709802900000|2024-03-07 09:15:00|12.04|11.04|11.72|10.72|12.04|11.04|11.55|10.55|0
1709803200000|2024-03-07 09:20:00|11.68|10.68|11.26|10.26|11.68|10.68|11.11|10.11|0
1709803500000|2024-03-07 09:25:00|11.23|10.23|10.72|9.72|11.28|10.28|10.64|9.64|0
1709803800000|2024-03-07 09:30:00|10.68|9.68|10.88|9.88|10.93|9.93|10.56|9.56|0
1709804100000|2024-03-07 09:35:00|10.91|9.91|10.67|9.67|10.93|9.93|10.55|9.55|0
1709804400000|2024-03-07 09:40:00|10.71|9.71|10.54|9.54|10.75|9.75|10.5|9.5|0
1709804700000|2024-03-07 09:45:00|10.62|9.62|10.82|9.82|10.82|9.82|10.54|9.54|0
1709805000000|2024-03-07 09:50:00|10.8|9.8|10.72|9.72|10.84|9.84|10.33|9.33|0
1709805300000|2024-03-07 09:55:00|10.76|9.76|10.59|9.59|10.76|9.76|10.59|9.59|0
1709805600000|2024-03-07 10:00:00|10.55|9.55|10.34|9.34|10.55|9.55|10.3|9.3|0
1709805900000|2024-03-07 10:05:00|10.3|9.3|10.14|9.14|10.34|9.34|10.02|9.02|0
1709806200000|2024-03-07 10:10:00|10.16|9.16|9.79|8.79|10.18|9.18|9.71|8.71|0
1709806500000|2024-03-07 10:15:00|9.75|8.75|9.63|8.63|9.94|8.94|9.59|8.59|0
1709806800000|2024-03-07 10:20:00|9.67|8.67|10.33|9.33|10.83|9.83|9.55|8.55|0
1709807100000|2024-03-07 10:25:00|10.41|9.41|10.36|9.36|10.6|9.6|10.36|9.36|0
1709807400000|2024-03-07 10:30:00|10.34|9.34|10.35|9.35|10.4|9.4|10.2|9.2|0
1709807700000|2024-03-07 10:35:00|10.28|9.28|10.12|9.12|10.31|9.31|10.12|9.12|0
1709808000000|2024-03-07 10:40:00|10.17|9.17|9.81|8.81|10.19|9.19|9.77|8.77|0
1709808300000|2024-03-07 10:45:00|9.77|8.77|9.78|8.78|9.84|8.84|9.51|8.51|0
1709808600000|2024-03-07 10:50:00|9.73|8.73|9.68|8.68|9.84|8.84|9.64|8.64|0
1709808900000|2024-03-07 10:55:00|9.65|8.65|9.53|8.53|9.68|8.68|9.5|8.5|0
1709809200000|2024-03-07 11:00:00|9.51|8.51|9.53|8.53|9.71|8.71|9.49|8.49|0
1709809500000|2024-03-07 11:05:00|9.51|8.51|9.48|8.48|9.6|8.6|9.41|8.41|0
1709809800000|2024-03-07 11:10:00|9.45|8.45|9.62|8.62|9.66|8.66|9.41|8.41|0
1709810100000|2024-03-07 11:15:00|9.66|8.66|9.99|8.99|10.03|9.03|9.62|8.62|0
1709810400000|2024-03-07 11:20:00|10.03|9.03|9.99|8.99|10.07|9.07|9.91|8.91|0
1709810700000|2024-03-07 11:25:00|9.97|8.97|10.02|9.02|10.06|9.06|9.83|8.83|0
1709811000000|2024-03-07 11:30:00|9.98|8.98|9.9|8.9|10.05|9.05|9.79|8.79|0
1709811300000|2024-03-07 11:35:00|9.94|8.94|9.67|8.67|9.97|8.97|9.63|8.63|0
1709811600000|2024-03-07 11:40:00|9.63|8.63|9.55|8.55|9.63|8.63|9.48|8.48|0
1709811900000|2024-03-07 11:45:00|9.52|8.52|9.47|8.47|9.62|8.62|9.41|8.41|0
1709812200000|2024-03-07 11:50:00|9.51|8.51|9.65|8.65|9.73|8.73|9.44|8.44|0
1709812500000|2024-03-07 11:55:00|9.69|8.69|9.72|8.72|9.83|8.83|9.65|8.65|0
1709812800000|2024-03-07 12:00:00|9.7|8.7|9.58|8.58|9.76|8.76|9.42|8.42|0
1709813100000|2024-03-07 12:05:00|9.6|8.6|9.65|8.65|9.67|8.67|9.49|8.49|0
1709813400000|2024-03-07 12:10:00|9.67|8.67|9.37|8.37|9.74|8.74|9.34|8.34|0
1709813700000|2024-03-07 12:15:00|9.41|8.41|9.4|8.4|9.52|8.52|9.37|8.37|0
1709814000000|2024-03-07 12:20:00|9.44|8.44|8.87|7.87|9.44|8.44|8.82|7.82|0
1709814300000|2024-03-07 12:25:00|8.9|7.9|9.04|8.04|9.15|8.15|8.9|7.9|0
1709814600000|2024-03-07 12:30:00|9|8|9.1|8.1|9.28|8.28|8.97|7.97|0
1709814900000|2024-03-07 12:35:00|9.14|8.14|9.06|8.06|9.24|8.24|9.03|8.03|0
1709815200000|2024-03-07 12:40:00|9.09|8.09|9.23|8.23|9.41|8.41|9.06|8.06|0
1709815500000|2024-03-07 12:45:00|9.27|8.27|9.08|8.08|9.3|8.3|9.05|8.05|0
1709815800000|2024-03-07 12:50:00|9.12|8.12|9.4|8.4|9.42|8.42|9.08|8.08|0
1709816100000|2024-03-07 12:55:00|9.68|8.68|9.25|8.25|9.71|8.71|9.22|8.22|0
1709816400000|2024-03-07 13:00:00|9.11|8.11|9.32|8.32|9.36|8.36|9.11|8.11|0
1709816700000|2024-03-07 13:05:00|9.34|8.34|9.31|8.31|9.68|8.68|9.28|8.28|0
1709817000000|2024-03-07 13:10:00|9.28|8.28|9.16|8.16|9.28|8.28|9.06|8.06|0
1709817300000|2024-03-07 13:15:00|9.09|8.09|8.34|7.34|9.09|8.09|8.33|7.33|0
1709817600000|2024-03-07 13:20:00|8.31|7.31|8.4|7.4|8.6|7.6|8.3|7.3|0
1709817900000|2024-03-07 13:25:00|8.37|7.37|8.36|7.36|8.4|7.4|8.27|7.27|0
1709818200000|2024-03-07 13:30:00|8.4|7.4|7.94|6.94|8.4|7.4|7.76|6.76|0
1709818500000|2024-03-07 13:35:00|7.91|6.91|7.94|6.94|8.06|7.06|7.72|6.72|0
1709818800000|2024-03-07 13:40:00|7.97|6.97|7.59|6.59|8.22|7.22|7.59|6.59|0
1709819100000|2024-03-07 13:45:00|7.62|6.62|7.96|6.96|7.96|6.96|7.56|6.56|0
1709819400000|2024-03-07 13:50:00|7.94|6.94|8.01|7.01|8.11|7.11|7.83|6.83|0
1709819700000|2024-03-07 13:55:00|8.05|7.05|7.95|6.95|8.05|7.05|7.79|6.79|0
1709820000000|2024-03-07 14:00:00|7.88|6.88|8|7|8.13|7.13|7.85|6.85|0
1709820300000|2024-03-07 14:05:00|7.97|6.97|7.81|6.81|8|7|7.75|6.75|0
1709820600000|2024-03-07 14:10:00|7.84|6.84|7.62|6.62|8|7|7.56|6.56|0
1709820900000|2024-03-07 14:15:00|7.64|6.64|7.09|6.09|7.65|6.65|7.06|6.06|0
1709821200000|2024-03-07 14:20:00|7.06|6.06|7.26|6.26|7.29|6.29|6.98|5.98|0
1709821500000|2024-03-07 14:25:00|7.27|6.27|6.72|5.72|7.43|6.43|6.61|5.61|0
1709821800000|2024-03-07 14:30:00|6.75|5.75|6.74|5.74|7.17|6.17|6.61|5.61|0
1709822100000|2024-03-07 14:35:00|6.72|5.72|6.88|5.88|7.3|6.3|6.24|5.24|0
1709822400000|2024-03-07 14:40:00|6.86|5.86|7.73|6.73|7.73|6.73|6.86|5.86|0
1709822700000|2024-03-07 14:45:00|7.7|6.7|7.7|6.7|8.42|7.42|7.67|6.67|0
1709823000000|2024-03-07 14:50:00|7.73|6.73|7.31|6.31|7.88|6.88|7.12|6.12|0
1709823300000|2024-03-07 14:55:00|7.28|6.28|7|6|7.4|6.4|6.81|5.81|0
1709823600000|2024-03-07 15:00:00|6.97|5.97|7.1|6.1|7.36|6.36|6.94|5.94|0
1709823900000|2024-03-07 15:05:00|7.13|6.13|7.13|6.13|7.38|6.38|6.94|5.94|0
1709824200000|2024-03-07 15:10:00|7.16|6.16|6.69|5.69|7.16|6.16|6.51|5.51|0
1709824500000|2024-03-07 15:15:00|6.66|5.66|6.6|5.6|6.69|5.69|6.38|5.38|0
1709824800000|2024-03-07 15:20:00|6.58|5.58|6.43|5.43|6.65|5.65|6.4|5.4|0
1709825100000|2024-03-07 15:25:00|6.61|5.61|6.38|5.38|6.66|5.66|6.38|5.38|0
1709825400000|2024-03-07 15:30:00|6.28|5.28|6.42|5.42|6.68|5.68|6.28|5.28|0
1709825700000|2024-03-07 15:35:00|6.45|5.45|6.24|5.24|6.57|5.57|6.24|5.24|0
1709826000000|2024-03-07 15:40:00|6.27|5.27|5.88|4.88|6.27|5.27|5.79|4.79|0
1709826300000|2024-03-07 15:45:00|5.86|4.86|6.06|5.06|6.24|5.24|5.69|4.69|0
1709826600000|2024-03-07 15:50:00|6.09|5.09|6.5|5.5|6.52|5.52|6.06|5.06|0
1709826900000|2024-03-07 15:55:00|6.52|5.52|6.1|5.1|6.65|5.65|5.98|4.98|0
1709827200000|2024-03-07 16:00:00|6.13|5.13|6.19|5.19|6.45|5.45|6.12|5.12|0
1709827500000|2024-03-07 16:05:00|6.17|5.17|6.19|5.19|6.28|5.28|6.05|5.05|0
1709827800000|2024-03-07 16:10:00|6.14|5.14|6.31|5.31|6.44|5.44|6.12|5.12|0
1709828100000|2024-03-07 16:15:00|6.33|5.33|6.33|5.33|6.51|5.51|6.23|5.23|0
1709828400000|2024-03-07 16:20:00|6.3|5.3|6.01|5.01|6.4|5.4|5.98|4.98|0
1709828700000|2024-03-07 16:25:00|6.03|5.03|6.03|5.03|6.22|5.22|5.91|4.91|0
1709829000000|2024-03-07 16:30:00|6.05|5.05|6.36|5.36|6.52|5.52|6.05|5.05|0
1709829300000|2024-03-07 16:35:00|6.39|5.39|6.21|5.21|6.67|5.67|6.16|5.16|0
1709829600000|2024-03-07 16:40:00|6.19|5.19|6.18|5.18|6.26|5.26|6.06|5.06|0
1709829900000|2024-03-07 16:45:00|6.16|5.16|6.3|5.3|6.43|5.43|6.11|5.11|0
1709830200000|2024-03-07 16:50:00|6.25|5.25|6.08|5.08|6.28|5.28|6.08|5.08|0
1709830500000|2024-03-07 16:55:00|6.05|5.05|5.81|4.81|6.08|5.08|5.72|4.72|0
1709830800000|2024-03-07 17:00:00|5.79|4.79|5.79|4.79|6.07|5.07|5.74|4.74|0
1709831100000|2024-03-07 17:05:00|5.77|4.77|5.79|4.79|6|5|5.74|4.74|0
1709831400000|2024-03-07 17:10:00|5.81|4.81|5.8|4.8|5.83|4.83|5.58|4.58|0
1709831700000|2024-03-07 17:15:00|5.78|4.78|5.53|4.53|5.78|4.78|5.49|4.49|0
1709832000000|2024-03-07 17:20:00|5.55|4.55|5.61|4.61|5.82|4.82|5.46|4.46|0
1709832300000|2024-03-07 17:25:00|5.64|4.64|5.88|4.88|5.88|4.88|5.54|4.54|0
1709832600000|2024-03-07 17:30:00|5.84|4.84|5.9|4.9|6.12|5.12|5.83|4.83|0
1709832900000|2024-03-07 17:35:00|5.93|4.93|5.78|4.78|5.97|4.97|5.69|4.69|0
1709833200000|2024-03-07 17:40:00|5.83|4.83|5.92|4.92|6.28|5.28|5.81|4.81|0
1709833500000|2024-03-07 17:45:00|5.94|4.94|5.96|4.96|5.99|4.99|5.73|4.73|0
1709833800000|2024-03-07 17:50:00|5.94|4.94|5.79|4.79|6.03|5.03|5.68|4.68|0
1709834100000|2024-03-07 17:55:00|5.81|4.81|5.76|4.76|6.03|5.03|5.74|4.74|0
1709834400000|2024-03-07 18:00:00|5.79|4.79|5.81|4.81|5.81|4.81|5.69|4.69|0
1709834700000|2024-03-07 18:05:00|5.78|4.78|5.62|4.62|6.04|5.04|5.57|4.57|0
1709835000000|2024-03-07 18:10:00|5.6|4.6|5.68|4.68|5.77|4.77|5.42|4.42|0
1709835300000|2024-03-07 18:15:00|5.7|4.7|5.5|4.5|5.7|4.7|5.43|4.43|0
1709835600000|2024-03-07 18:20:00|5.52|4.52|5.51|4.51|5.68|4.68|5.45|4.45|0
1709835900000|2024-03-07 18:25:00|5.52|4.52|5.37|4.37|5.58|4.58|5.36|4.36|0
1709836200000|2024-03-07 18:30:00|5.36|4.36|5.21|4.21|5.49|4.49|5.18|4.18|0
1709836500000|2024-03-07 18:35:00|5.18|4.18|5.2|4.2|5.29|4.29|5.12|4.12|0
1709836800000|2024-03-07 18:40:00|5.19|4.19|5.07|4.07|5.39|4.39|5.05|4.05|0
1709837100000|2024-03-07 18:45:00|5.05|4.05|4.89|3.89|5.11|4.11|4.87|3.87|0
1709837400000|2024-03-07 18:50:00|4.87|3.87|5.29|4.29|5.37|4.37|4.69|3.69|0
1709837700000|2024-03-07 18:55:00|5.24|4.24|5.28|4.28|5.32|4.32|5.15|4.15|0
1709838000000|2024-03-07 19:00:00|5.26|4.26|5.19|4.19|5.54|4.54|5.15|4.15|0
1709838300000|2024-03-07 19:05:00|5.17|4.17|5.46|4.46|5.53|4.53|5.17|4.17|0
1709838600000|2024-03-07 19:10:00|5.44|4.44|5.35|4.35|5.44|4.44|5.27|4.27|0
1709838900000|2024-03-07 19:15:00|5.33|4.33|5.37|4.37|5.56|4.56|5.23|4.23|0
1709839200000|2024-03-07 19:20:00|5.35|4.35|5.64|4.64|5.67|4.67|5.35|4.35|0
1709839500000|2024-03-07 19:25:00|5.62|4.62|5.68|4.68|5.78|4.78|5.6|4.6|0
1709839800000|2024-03-07 19:30:00|5.66|4.66|5.66|4.66|5.75|4.75|5.59|4.59|0
1709840100000|2024-03-07 19:35:00|5.68|4.68|5.65|4.65|5.75|4.75|5.64|4.64|0
1709840400000|2024-03-07 19:40:00|5.59|4.59|5.72|4.72|5.76|4.76|5.56|4.56|0
1709840700000|2024-03-07 19:45:00|5.74|4.74|5.62|4.62|5.78|4.78|5.58|4.58|0
1709841000000|2024-03-07 19:50:00|5.64|4.64|5.55|4.55|5.69|4.69|5.55|4.55|0
1709841300000|2024-03-07 19:55:00|5.57|4.57|5.91|4.91|6.07|5.07|5.51|4.51|0
1709841600000|2024-03-07 20:00:00|6.02|5.02|6.14|5.14|6.74|5.74|6.02|5.02|0
1709841900000|2024-03-07 20:05:00|6.16|5.16|5.79|4.79|6.21|5.21|5.56|4.56|0
1709842200000|2024-03-07 20:10:00|5.81|4.81|5.47|4.47|5.88|4.88|5.45|4.45|0
1709842500000|2024-03-07 20:15:00|5.49|4.49|5.58|4.58|5.71|4.71|5.45|4.45|0
1709842800000|2024-03-07 20:20:00|5.55|4.55|5.64|4.64|5.78|4.78|5.55|4.55|0
1709843100000|2024-03-07 20:25:00|5.66|4.66|5.66|4.66|5.7|4.7|5.53|4.53|0
1709843400000|2024-03-07 20:30:00|5.68|4.68|5.28|4.28|5.68|4.68|5.28|4.28|0
1709843700000|2024-03-07 20:35:00|5.3|4.3|5.23|4.23|5.36|4.36|5.2|4.2|0
1709844000000|2024-03-07 20:40:00|5.21|4.21|4.98|3.98|5.21|4.21|4.96|3.96|0
1709844300000|2024-03-07 20:45:00|5|4|5.33|4.33|5.35|4.35|4.98|3.98|0
1709844600000|2024-03-07 20:50:00|5.29|4.29|4.93|3.93|5.48|4.48|4.93|3.93|0
1709844900000|2024-03-07 20:55:00|4.83|3.83|5.17|4.17|5.41|4.41|4.77|3.77|0
1709845200000|2024-03-07 21:00:00|5.39|4.39|5.67|4.67|5.7|4.7|5.39|4.39|0
1709845500000|2024-03-07 21:05:00|5.65|4.65|5.76|4.76|5.83|4.83|5.6|4.6|0
1709845800000|2024-03-07 21:10:00|5.78|4.78|5.8|4.8|5.81|4.81|5.71|4.71|0
1709846100000|2024-03-07 21:15:00|6.17|4.67|6.56|5.06|7.16|5.66|6.05|4.55|0
1709846400000|2024-03-07 21:20:00|6.53|5.03|6.7|5.2|6.78|5.28|6.36|4.86|0
1709846700000|2024-03-07 21:25:00|6.73|5.23|6.3|4.8|6.89|5.39|6.25|4.75|0
1709847000000|2024-03-07 21:30:00|6.27|4.77|6.32|4.82|6.34|4.84|6.18|4.68|0
1709847300000|2024-03-07 21:35:00|6.29|4.79|6.02|4.52|6.42|4.92|5.98|4.48|0
1709847600000|2024-03-07 21:40:00|6.03|4.53|6.05|4.55|6.1|4.6|5.91|4.41|0
1709847900000|2024-03-07 21:45:00|6.12|4.62|6.01|4.51|6.12|4.62|5.93|4.43|0
1709848200000|2024-03-07 21:50:00|6|4.5|5.81|4.31|6|4.5|5.76|4.26|0
1709848500000|2024-03-07 21:55:00|5.83|4.33|5.82|4.32|5.92|4.42|5.74|4.24|0
1709848800000|2024-03-07 22:00:00|5.83|4.33|5.84|4.34|5.85|4.35|5.8|4.3|0
1709849100000|2024-03-07 22:05:00|5.83|4.33|5.84|4.34|5.84|4.34|5.82|4.32|0
1709849400000|2024-03-07 22:10:00|5.85|4.35|5.82|4.32|5.85|4.35|5.81|4.31|0
1709849700000|2024-03-07 22:15:00|5.83|4.33|5.8|4.3|5.83|4.33|5.77|4.27|0
1709850000000|2024-03-07 22:20:00|5.79|4.29|5.77|4.27|5.8|4.3|5.76|4.26|0
1709850300000|2024-03-07 22:25:00|5.76|4.26|5.83|4.33|5.83|4.33|5.76|4.26|0
1709850600000|2024-03-07 22:30:00|5.8|4.3|5.77|4.27|5.81|4.31|5.74|4.24|0
1709850900000|2024-03-07 22:35:00|5.76|4.26|5.7|4.2|5.79|4.29|5.7|4.2|0
1709851200000|2024-03-07 22:40:00|5.68|4.18|5.66|4.16|5.68|4.18|5.65|4.15|0
1709851500000|2024-03-07 22:45:00|5.65|4.15|5.66|4.16|5.66|4.16|5.65|4.15|0
1709851800000|2024-03-07 22:50:00|5.67|4.17|5.65|4.15|5.67|4.17|5.65|4.15|0
1709852100000|2024-03-07 22:55:00|5.7|4.2|5.67|4.17|5.7|4.2|5.64|4.14|0
1709852400000|2024-03-07 23:00:00|5.5|4|5.68|4.18|5.75|4.25|5.38|3.88|0
1709852700000|2024-03-07 23:05:00|5.67|4.17|5.63|4.13|5.68|4.18|5.42|3.92|0
1709853000000|2024-03-07 23:10:00|5.61|4.11|5.54|4.04|5.61|4.11|5.48|3.98|0
1709853300000|2024-03-07 23:15:00|5.56|4.06|5.49|3.99|5.56|4.06|5.43|3.93|0
1709853600000|2024-03-07 23:20:00|5.47|3.97|5.44|3.94|5.47|3.97|5.34|3.84|0
1709853900000|2024-03-07 23:25:00|5.43|3.93|5.57|4.07|5.59|4.09|5.36|3.86|0
1709854200000|2024-03-07 23:30:00|5.59|4.09|5.58|4.08|5.6|4.1|5.55|4.05|0
1709854500000|2024-03-07 23:35:00|5.59|4.09|5.65|4.15|5.67|4.17|5.57|4.07|0
1709854800000|2024-03-07 23:40:00|5.63|4.13|5.56|4.06|5.63|4.13|5.54|4.04|0
1709855100000|2024-03-07 23:45:00|5.54|4.04|5.51|4.01|5.58|4.08|5.51|4.01|0
1709855400000|2024-03-07 23:50:00|5.55|4.05|5.61|4.11|5.64|4.14|5.53|4.03|0
1709855700000|2024-03-07 23:55:00|5.59|4.09|5.52|4.02|5.68|4.18|5.52|4.02|0
1709769600000|2024-03-07 00:00:00|11.1|9.6|10.74|9.24|11.12|9.62|10.74|9.24|0
1709769900000|2024-03-07 00:05:00|10.72|9.22|10.82|9.32|10.9|9.4|10.7|9.2|0
1709770200000|2024-03-07 00:10:00|10.86|9.36|11.06|9.56|11.06|9.56|10.86|9.36|0
1709770500000|2024-03-07 00:15:00|11.08|9.58|11.2|9.7|11.22|9.72|11.02|9.52|0
1709770800000|2024-03-07 00:20:00|11.18|9.68|11.6|10.1|11.6|10.1|11.18|9.68|0
1709771100000|2024-03-07 00:25:00|11.69|10.19|11.77|10.27|11.82|10.32|11.56|10.06|0
1709771400000|2024-03-07 00:30:00|11.82|10.32|11.85|10.35|12.17|10.67|11.82|10.32|0
1709771700000|2024-03-07 00:35:00|11.81|10.31|11.89|10.39|11.96|10.46|11.76|10.26|0
1709772000000|2024-03-07 00:40:00|11.85|10.35|12.11|10.61|12.16|10.66|11.85|10.35|0
1709772300000|2024-03-07 00:45:00|12.2|10.7|12.29|10.79|12.43|10.93|11.97|10.47|0
1709772600000|2024-03-07 00:50:00|12.33|10.83|11.96|10.46|12.33|10.83|11.88|10.38|0
1709772900000|2024-03-07 00:55:00|11.92|10.42|11.91|10.41|12.05|10.55|11.87|10.37|0
1709773200000|2024-03-07 01:00:00|11.96|10.46|12.78|11.28|12.83|11.33|11.96|10.46|0
1709773500000|2024-03-07 01:05:00|12.92|11.42|12.82|11.32|13.45|11.95|12.7|11.2|0
1709773800000|2024-03-07 01:10:00|12.96|11.46|12.35|10.85|13.06|11.56|12.35|10.85|0
1709774100000|2024-03-07 01:15:00|12.05|11.05|11.64|10.64|12.1|11.1|11.64|10.64|0
1709774400000|2024-03-07 01:20:00|11.68|10.68|11.77|10.77|11.86|10.86|11.59|10.59|0
1709774700000|2024-03-07 01:25:00|11.72|10.72|12.39|11.39|12.45|11.45|11.63|10.63|0
1709775000000|2024-03-07 01:30:00|12.34|11.34|12.41|11.41|12.5|11.5|12.2|11.2|0
1709775300000|2024-03-07 01:35:00|12.43|11.43|12.84|11.84|13.19|12.17|12.43|11.43|0
1709775600000|2024-03-07 01:40:00|12.89|11.89|12.88|11.88|13.03|12.03|12.79|11.79|0
1709775900000|2024-03-07 01:45:00|12.91|11.91|13.15|12.14|13.22|12.21|12.83|11.83|0
1709776200000|2024-03-07 01:50:00|13.12|12.11|13.55|12.51|13.57|12.53|12.88|11.88|0
1709776500000|2024-03-07 01:55:00|13.57|12.53|13.88|12.81|13.93|12.86|13.42|12.38|0
1709776800000|2024-03-07 02:00:00|13.82|12.76|13.61|12.56|13.82|12.76|13.41|12.38|0
1709777100000|2024-03-07 02:05:00|13.56|12.52|13.86|12.8|13.86|12.8|13.51|12.47|0
1709777400000|2024-03-07 02:10:00|13.92|12.85|13.86|12.79|14.13|13.04|13.6|12.55|0
1709777700000|2024-03-07 02:15:00|13.75|12.69|13.69|12.64|13.83|12.77|13.62|12.57|0
1709778000000|2024-03-07 02:20:00|13.74|12.69|14.59|13.47|14.65|13.52|13.69|12.64|0
1709778300000|2024-03-07 02:25:00|14.65|13.52|14.42|13.31|14.65|13.52|14.16|13.07|0
1709778600000|2024-03-07 02:30:00|14.39|13.29|14.36|13.26|14.42|13.31|14.15|13.06|0
1709778900000|2024-03-07 02:35:00|14.31|13.21|14.27|13.18|14.41|13.3|14.09|13.01|0
1709779200000|2024-03-07 02:40:00|14.25|13.15|14.18|13.09|14.3|13.2|14.08|13|0
1709779500000|2024-03-07 02:45:00|14.13|13.04|14.02|12.94|14.18|13.09|13.91|12.84|0
1709779800000|2024-03-07 02:50:00|13.96|12.89|13.96|12.88|14.02|12.94|13.8|12.74|0
1709780100000|2024-03-07 02:55:00|13.9|12.84|13.85|12.78|14|12.93|13.83|12.76|0
1709780400000|2024-03-07 03:00:00|13.79|12.73|13.94|12.87|14.03|12.95|13.69|12.63|0
1709780700000|2024-03-07 03:05:00|13.89|12.82|13.94|12.86|13.99|12.91|13.73|12.68|0
1709781000000|2024-03-07 03:10:00|13.88|12.82|13.56|12.52|13.88|12.82|13.56|12.52|0
1709781300000|2024-03-07 03:15:00|13.62|12.57|13.56|12.51|13.66|12.61|13.46|12.42|0
1709781600000|2024-03-07 03:20:00|13.61|12.56|13.97|12.89|14.02|12.95|13.61|12.56|0
1709781900000|2024-03-07 03:25:00|13.94|12.87|13.8|12.74|13.94|12.87|13.73|12.68|0
1709782200000|2024-03-07 03:30:00|13.7|12.64|13.59|12.54|13.75|12.69|13.54|12.5|0
1709782500000|2024-03-07 03:35:00|13.64|12.59|13.58|12.54|13.8|12.73|13.58|12.54|0
1709782800000|2024-03-07 03:40:00|13.53|12.49|13.27|12.25|13.56|12.51|13.22|12.2|0
1709783100000|2024-03-07 03:45:00|13.32|12.29|13.26|12.24|13.47|12.43|13.26|12.24|0
1709783400000|2024-03-07 03:50:00|13.21|12.19|13|12|13.21|12.19|12.91|11.91|0
1709783700000|2024-03-07 03:55:00|12.95|11.95|12.76|11.76|12.98|11.98|12.66|11.66|0
1709784000000|2024-03-07 04:00:00|12.71|11.71|12.84|11.84|12.89|11.89|12.56|11.56|0
1709784300000|2024-03-07 04:05:00|12.89|11.89|13.13|12.12|13.13|12.12|12.89|11.89|0
1709784600000|2024-03-07 04:10:00|13.18|12.17|13.12|12.11|13.23|12.21|13.07|12.07|0
1709784900000|2024-03-07 04:15:00|13.07|12.07|12.92|11.92|13.07|12.07|12.9|11.9|0
1709785200000|2024-03-07 04:20:00|12.97|11.97|12.82|11.82|13.01|12.01|12.82|11.82|0
1709785500000|2024-03-07 04:25:00|12.87|11.87|12.67|11.67|12.91|11.91|12.67|11.67|0
1709785800000|2024-03-07 04:30:00|12.62|11.62|12.71|11.71|12.76|11.76|12.57|11.57|0
1709786100000|2024-03-07 04:35:00|12.76|11.76|12.75|11.75|12.87|11.87|12.7|11.7|0
1709786400000|2024-03-07 04:40:00|12.7|11.7|12.56|11.56|12.7|11.7|12.51|11.51|0
1709786700000|2024-03-07 04:45:00|12.53|11.53|12.5|11.5|12.6|11.6|12.46|11.46|0
1709787000000|2024-03-07 04:50:00|12.46|11.46|12.5|11.5|12.5|11.5|12.41|11.41|0
1709787300000|2024-03-07 04:55:00|12.47|11.47|12.54|11.54|12.54|11.54|12.45|11.45|0
1709787600000|2024-03-07 05:00:00|12.49|11.49|12.39|11.39|12.49|11.49|12.3|11.3|0
1709787900000|2024-03-07 05:05:00|12.44|11.44|12.34|11.34|12.48|11.48|12.2|11.2|0
1709788200000|2024-03-07 05:10:00|12.38|11.38|12.06|11.06|12.38|11.38|12.06|11.06|0
1709788500000|2024-03-07 05:15:00|12.08|11.08|12|11|12.15|11.15|12|11|0
1709788800000|2024-03-07 05:20:00|12.05|11.05|12.04|11.04|12.09|11.09|11.87|10.87|0
1709789100000|2024-03-07 05:25:00|12.09|11.09|12.13|11.13|12.13|11.13|12.04|11.04|0
1709789400000|2024-03-07 05:30:00|12.17|11.17|12.31|11.31|12.31|11.31|12.08|11.08|0
1709789700000|2024-03-07 05:35:00|12.3|11.3|12.37|11.37|12.53|11.53|12.26|11.26|0
1709790000000|2024-03-07 05:40:00|12.39|11.39|12.34|11.34|12.39|11.39|12.2|11.2|0
1709790300000|2024-03-07 05:45:00|12.29|11.29|12.24|11.24|12.38|11.38|12.24|11.24|0
1709790600000|2024-03-07 05:50:00|12.22|11.22|12.28|11.28|12.4|11.4|12.15|11.15|0
1709790900000|2024-03-07 05:55:00|12.23|11.23|12.23|11.23|12.23|11.23|12.05|11.05|0
1709791200000|2024-03-07 06:00:00|12.27|11.27|12.08|11.08|12.36|11.36|12.04|11.04|0
1709791500000|2024-03-07 06:05:00|12.13|11.13|12.08|11.08|12.13|11.13|11.99|10.99|0
1709791800000|2024-03-07 06:10:00|12.12|11.12|12.16|11.16|12.4|11.4|12.12|11.12|0
1709792100000|2024-03-07 06:15:00|12.18|11.18|12.18|11.18|12.25|11.25|12.13|11.13|0
1709792400000|2024-03-07 06:20:00|12.13|11.13|11.81|10.81|12.16|11.16|11.81|10.81|0
1709792700000|2024-03-07 06:25:00|11.77|10.77|11.74|10.74|11.88|10.88|11.69|10.69|0
1709793000000|2024-03-07 06:30:00|11.69|10.69|11.69|10.69|11.78|10.78|11.65|10.65|0
1709793300000|2024-03-07 06:35:00|11.73|10.73|11.81|10.81|11.86|10.86|11.68|10.68|0
1709793600000|2024-03-07 06:40:00|11.77|10.77|12.08|11.08|12.1|11.1|11.72|10.72|0
1709793900000|2024-03-07 06:45:00|12.12|11.12|12.21|11.21|12.3|11.3|12.07|11.07|0
1709794200000|2024-03-07 06:50:00|12.25|11.25|12.81|11.81|12.84|11.84|12.21|11.21|0
1709794500000|2024-03-07 06:55:00|12.86|11.86|12.8|11.8|12.95|11.95|12.57|11.57|0
1709794800000|2024-03-07 07:00:00|12.85|11.85|13.09|12.08|13.14|12.13|12.66|11.66|0
1709795100000|2024-03-07 07:05:00|13.12|12.11|13.19|12.17|13.24|12.22|12.99|11.99|0
1709795400000|2024-03-07 07:10:00|13.24|12.22|13.28|12.26|13.38|12.35|13.13|12.12|0
1709795700000|2024-03-07 07:15:00|13.33|12.31|13.45|12.42|13.64|12.59|13.33|12.31|0
1709796000000|2024-03-07 07:20:00|13.48|12.44|13.42|12.39|13.63|12.58|13.42|12.39|0
1709796300000|2024-03-07 07:25:00|13.5|12.46|13.78|12.72|13.78|12.72|13.47|12.43|0
1709796600000|2024-03-07 07:30:00|13.73|12.67|13.56|12.52|13.75|12.7|13.46|12.43|0
1709796900000|2024-03-07 07:35:00|13.51|12.47|13.56|12.51|13.87|12.81|13.3|12.28|0
1709797200000|2024-03-07 07:40:00|13.58|12.54|13.26|12.24|13.61|12.56|13.2|12.19|0
1709797500000|2024-03-07 07:45:00|13.36|12.33|13.25|12.23|13.36|12.33|13.25|12.23|0
1709797800000|2024-03-07 07:50:00|13.22|12.21|13.09|12.08|13.25|12.23|12.99|11.99|0
1709798100000|2024-03-07 07:55:00|13.04|12.03|13.65|12.6|13.65|12.6|12.99|11.99|0
1709798400000|2024-03-07 08:00:00|13.7|12.65|13.13|12.12|13.7|12.65|13.05|12.05|0
1709798700000|2024-03-07 08:05:00|13.07|12.07|13.53|12.49|13.59|12.54|12.73|11.73|0
1709799000000|2024-03-07 08:10:00|13.64|12.59|14.11|13.02|15|13.85|13.64|12.59|0
1709799300000|2024-03-07 08:15:00|14|12.93|13.78|12.72|14.08|13|13.42|12.39|0
1709799600000|2024-03-07 08:20:00|13.73|12.67|13|12|13.78|12.72|12.9|11.9|0
1709799900000|2024-03-07 08:25:00|12.97|11.97|12.96|11.96|13.05|12.04|12.7|11.7|0
1709800200000|2024-03-07 08:30:00|12.91|11.91|12.93|11.93|13|12|12.81|11.81|0
1709800500000|2024-03-07 08:35:00|12.95|11.95|12.75|11.75|12.98|11.98|12.52|11.52|0
1709800800000|2024-03-07 08:40:00|12.7|11.7|12.79|11.79|13.07|12.06|12.7|11.7|0
1709801100000|2024-03-07 08:45:00|12.84|11.84|12.72|11.72|12.88|11.88|12.6|11.6|0
1709801400000|2024-03-07 08:50:00|12.74|11.74|12.91|11.91|13.06|12.06|12.69|11.69|0
1709801700000|2024-03-07 08:55:00|12.86|11.86|12.76|11.76|13.2|12.19|12.76|11.76|0
1709802000000|2024-03-07 09:00:00|12.81|11.81|12.24|11.24|13|12|12.1|11.1|0
1709802300000|2024-03-07 09:05:00|12.19|11.19|12.25|11.25|12.28|11.28|12.1|11.1|0
1709802600000|2024-03-07 09:10:00|12.32|11.32|12.13|11.13|12.37|11.37|11.95|10.95|0
1709802900000|2024-03-07 09:15:00|12.04|11.04|11.72|10.72|12.04|11.04|11.55|10.55|0
1709803200000|2024-03-07 09:20:00|11.68|10.68|11.26|10.26|11.68|10.68|11.11|10.11|0
1709803500000|2024-03-07 09:25:00|11.23|10.23|10.72|9.72|11.28|10.28|10.64|9.64|0
1709803800000|2024-03-07 09:30:00|10.68|9.68|10.88|9.88|10.93|9.93|10.56|9.56|0
1709804100000|2024-03-07 09:35:00|10.91|9.91|10.67|9.67|10.93|9.93|10.55|9.55|0
1709804400000|2024-03-07 09:40:00|10.71|9.71|10.54|9.54|10.75|9.75|10.5|9.5|0
1709804700000|2024-03-07 09:45:00|10.62|9.62|10.82|9.82|10.82|9.82|10.54|9.54|0
1709805000000|2024-03-07 09:50:00|10.8|9.8|10.72|9.72|10.84|9.84|10.33|9.33|0
1709805300000|2024-03-07 09:55:00|10.76|9.76|10.59|9.59|10.76|9.76|10.59|9.59|0
1709805600000|2024-03-07 10:00:00|10.55|9.55|10.34|9.34|10.55|9.55|10.3|9.3|0
1709805900000|2024-03-07 10:05:00|10.3|9.3|10.14|9.14|10.34|9.34|10.02|9.02|0
1709806200000|2024-03-07 10:10:00|10.16|9.16|9.79|8.79|10.18|9.18|9.71|8.71|0
1709806500000|2024-03-07 10:15:00|9.75|8.75|9.63|8.63|9.94|8.94|9.59|8.59|0
1709806800000|2024-03-07 10:20:00|9.67|8.67|10.33|9.33|10.83|9.83|9.55|8.55|0
1709807100000|2024-03-07 10:25:00|10.41|9.41|10.36|9.36|10.6|9.6|10.36|9.36|0
1709807400000|2024-03-07 10:30:00|10.34|9.34|10.35|9.35|10.4|9.4|10.2|9.2|0
1709807700000|2024-03-07 10:35:00|10.28|9.28|10.12|9.12|10.31|9.31|10.12|9.12|0
1709808000000|2024-03-07 10:40:00|10.17|9.17|9.81|8.81|10.19|9.19|9.77|8.77|0
1709808300000|2024-03-07 10:45:00|9.77|8.77|9.78|8.78|9.84|8.84|9.51|8.51|0
1709808600000|2024-03-07 10:50:00|9.73|8.73|9.68|8.68|9.84|8.84|9.64|8.64|0
1709808900000|2024-03-07 10:55:00|9.65|8.65|9.53|8.53|9.68|8.68|9.5|8.5|0
1709809200000|2024-03-07 11:00:00|9.51|8.51|9.53|8.53|9.71|8.71|9.49|8.49|0
1709809500000|2024-03-07 11:05:00|9.51|8.51|9.48|8.48|9.6|8.6|9.41|8.41|0
1709809800000|2024-03-07 11:10:00|9.45|8.45|9.62|8.62|9.66|8.66|9.41|8.41|0
1709810100000|2024-03-07 11:15:00|9.66|8.66|9.99|8.99|10.03|9.03|9.62|8.62|0
1709810400000|2024-03-07 11:20:00|10.03|9.03|9.99|8.99|10.07|9.07|9.91|8.91|0
1709810700000|2024-03-07 11:25:00|9.97|8.97|10.02|9.02|10.06|9.06|9.83|8.83|0
1709811000000|2024-03-07 11:30:00|9.98|8.98|9.9|8.9|10.05|9.05|9.79|8.79|0
1709811300000|2024-03-07 11:35:00|9.94|8.94|9.67|8.67|9.97|8.97|9.63|8.63|0
1709811600000|2024-03-07 11:40:00|9.63|8.63|9.55|8.55|9.63|8.63|9.48|8.48|0
1709811900000|2024-03-07 11:45:00|9.52|8.52|9.47|8.47|9.62|8.62|9.41|8.41|0
1709812200000|2024-03-07 11:50:00|9.51|8.51|9.65|8.65|9.73|8.73|9.44|8.44|0
1709812500000|2024-03-07 11:55:00|9.69|8.69|9.72|8.72|9.83|8.83|9.65|8.65|0
1709812800000|2024-03-07 12:00:00|9.7|8.7|9.58|8.58|9.76|8.76|9.42|8.42|0
1709813100000|2024-03-07 12:05:00|9.6|8.6|9.65|8.65|9.67|8.67|9.49|8.49|0
1709813400000|2024-03-07 12:10:00|9.67|8.67|9.37|8.37|9.74|8.74|9.34|8.34|0
1709813700000|2024-03-07 12:15:00|9.41|8.41|9.4|8.4|9.52|8.52|9.37|8.37|0
1709814000000|2024-03-07 12:20:00|9.44|8.44|8.87|7.87|9.44|8.44|8.82|7.82|0
1709814300000|2024-03-07 12:25:00|8.9|7.9|9.04|8.04|9.15|8.15|8.9|7.9|0
1709814600000|2024-03-07 12:30:00|9|8|9.1|8.1|9.28|8.28|8.97|7.97|0
1709814900000|2024-03-07 12:35:00|9.14|8.14|9.06|8.06|9.24|8.24|9.03|8.03|0
1709815200000|2024-03-07 12:40:00|9.09|8.09|9.23|8.23|9.41|8.41|9.06|8.06|0
1709815500000|2024-03-07 12:45:00|9.27|8.27|9.08|8.08|9.3|8.3|9.05|8.05|0
1709815800000|2024-03-07 12:50:00|9.12|8.12|9.4|8.4|9.42|8.42|9.08|8.08|0
1709816100000|2024-03-07 12:55:00|9.68|8.68|9.25|8.25|9.71|8.71|9.22|8.22|0
1709816400000|2024-03-07 13:00:00|9.11|8.11|9.32|8.32|9.36|8.36|9.11|8.11|0
1709816700000|2024-03-07 13:05:00|9.34|8.34|9.31|8.31|9.68|8.68|9.28|8.28|0
1709817000000|2024-03-07 13:10:00|9.28|8.28|9.16|8.16|9.28|8.28|9.06|8.06|0
1709817300000|2024-03-07 13:15:00|9.09|8.09|8.34|7.34|9.09|8.09|8.33|7.33|0
1709817600000|2024-03-07 13:20:00|8.31|7.31|8.4|7.4|8.6|7.6|8.3|7.3|0
1709817900000|2024-03-07 13:25:00|8.37|7.37|8.36|7.36|8.4|7.4|8.27|7.27|0
1709818200000|2024-03-07 13:30:00|8.4|7.4|7.94|6.94|8.4|7.4|7.76|6.76|0
1709818500000|2024-03-07 13:35:00|7.91|6.91|7.94|6.94|8.06|7.06|7.72|6.72|0
1709818800000|2024-03-07 13:40:00|7.97|6.97|7.59|6.59|8.22|7.22|7.59|6.59|0
1709819100000|2024-03-07 13:45:00|7.62|6.62|7.96|6.96|7.96|6.96|7.56|6.56|0
1709819400000|2024-03-07 13:50:00|7.94|6.94|8.01|7.01|8.11|7.11|7.83|6.83|0
1709819700000|2024-03-07 13:55:00|8.05|7.05|7.95|6.95|8.05|7.05|7.79|6.79|0
1709820000000|2024-03-07 14:00:00|7.88|6.88|8|7|8.13|7.13|7.85|6.85|0
1709820300000|2024-03-07 14:05:00|7.97|6.97|7.81|6.81|8|7|7.75|6.75|0
1709820600000|2024-03-07 14:10:00|7.84|6.84|7.62|6.62|8|7|7.56|6.56|0
1709820900000|2024-03-07 14:15:00|7.64|6.64|7.09|6.09|7.65|6.65|7.06|6.06|0
1709821200000|2024-03-07 14:20:00|7.06|6.06|7.26|6.26|7.29|6.29|6.98|5.98|0
1709821500000|2024-03-07 14:25:00|7.27|6.27|6.72|5.72|7.43|6.43|6.61|5.61|0
1709821800000|2024-03-07 14:30:00|6.75|5.75|6.74|5.74|7.17|6.17|6.61|5.61|0
1709822100000|2024-03-07 14:35:00|6.72|5.72|6.88|5.88|7.3|6.3|6.24|5.24|0
1709822400000|2024-03-07 14:40:00|6.86|5.86|7.73|6.73|7.73|6.73|6.86|5.86|0
1709822700000|2024-03-07 14:45:00|7.7|6.7|7.7|6.7|8.42|7.42|7.67|6.67|0
1709823000000|2024-03-07 14:50:00|7.73|6.73|7.31|6.31|7.88|6.88|7.12|6.12|0
1709823300000|2024-03-07 14:55:00|7.28|6.28|7|6|7.4|6.4|6.81|5.81|0
1709823600000|2024-03-07 15:00:00|6.97|5.97|7.1|6.1|7.36|6.36|6.94|5.94|0
1709823900000|2024-03-07 15:05:00|7.13|6.13|7.13|6.13|7.38|6.38|6.94|5.94|0
1709824200000|2024-03-07 15:10:00|7.16|6.16|6.69|5.69|7.16|6.16|6.51|5.51|0
1709824500000|2024-03-07 15:15:00|6.66|5.66|6.6|5.6|6.69|5.69|6.38|5.38|0
1709824800000|2024-03-07 15:20:00|6.58|5.58|6.43|5.43|6.65|5.65|6.4|5.4|0
1709825100000|2024-03-07 15:25:00|6.61|5.61|6.38|5.38|6.66|5.66|6.38|5.38|0
1709825400000|2024-03-07 15:30:00|6.28|5.28|6.42|5.42|6.68|5.68|6.28|5.28|0
1709825700000|2024-03-07 15:35:00|6.45|5.45|6.24|5.24|6.57|5.57|6.24|5.24|0
1709826000000|2024-03-07 15:40:00|6.27|5.27|5.88|4.88|6.27|5.27|5.79|4.79|0
1709826300000|2024-03-07 15:45:00|5.86|4.86|6.06|5.06|6.24|5.24|5.69|4.69|0
1709826600000|2024-03-07 15:50:00|6.09|5.09|6.5|5.5|6.52|5.52|6.06|5.06|0
1709826900000|2024-03-07 15:55:00|6.52|5.52|6.1|5.1|6.65|5.65|5.98|4.98|0
1709827200000|2024-03-07 16:00:00|6.13|5.13|6.19|5.19|6.45|5.45|6.12|5.12|0
1709827500000|2024-03-07 16:05:00|6.17|5.17|6.19|5.19|6.28|5.28|6.05|5.05|0
1709827800000|2024-03-07 16:10:00|6.14|5.14|6.31|5.31|6.44|5.44|6.12|5.12|0
1709828100000|2024-03-07 16:15:00|6.33|5.33|6.33|5.33|6.51|5.51|6.23|5.23|0
1709828400000|2024-03-07 16:20:00|6.3|5.3|6.01|5.01|6.4|5.4|5.98|4.98|0
1709828700000|2024-03-07 16:25:00|6.03|5.03|6.03|5.03|6.22|5.22|5.91|4.91|0
1709829000000|2024-03-07 16:30:00|6.05|5.05|6.36|5.36|6.52|5.52|6.05|5.05|0
1709829300000|2024-03-07 16:35:00|6.39|5.39|6.21|5.21|6.67|5.67|6.16|5.16|0
1709829600000|2024-03-07 16:40:00|6.19|5.19|6.18|5.18|6.26|5.26|6.06|5.06|0
1709829900000|2024-03-07 16:45:00|6.16|5.16|6.3|5.3|6.43|5.43|6.11|5.11|0
1709830200000|2024-03-07 16:50:00|6.25|5.25|6.08|5.08|6.28|5.28|6.08|5.08|0
1709830500000|2024-03-07 16:55:00|6.05|5.05|5.81|4.81|6.08|5.08|5.72|4.72|0
1709830800000|2024-03-07 17:00:00|5.79|4.79|5.79|4.79|6.07|5.07|5.74|4.74|0
1709831100000|2024-03-07 17:05:00|5.77|4.77|5.79|4.79|6|5|5.74|4.74|0
1709831400000|2024-03-07 17:10:00|5.81|4.81|5.8|4.8|5.83|4.83|5.58|4.58|0
1709831700000|2024-03-07 17:15:00|5.78|4.78|5.53|4.53|5.78|4.78|5.49|4.49|0
1709832000000|2024-03-07 17:20:00|5.55|4.55|5.61|4.61|5.82|4.82|5.46|4.46|0
1709832300000|2024-03-07 17:25:00|5.64|4.64|5.88|4.88|5.88|4.88|5.54|4.54|0
1709832600000|2024-03-07 17:30:00|5.84|4.84|5.9|4.9|6.12|5.12|5.83|4.83|0
1709832900000|2024-03-07 17:35:00|5.93|4.93|5.78|4.78|5.97|4.97|5.69|4.69|0
1709833200000|2024-03-07 17:40:00|5.83|4.83|5.92|4.92|6.28|5.28|5.81|4.81|0
1709833500000|2024-03-07 17:45:00|5.94|4.94|5.96|4.96|5.99|4.99|5.73|4.73|0
1709833800000|2024-03-07 17:50:00|5.94|4.94|5.79|4.79|6.03|5.03|5.68|4.68|0
1709834100000|2024-03-07 17:55:00|5.81|4.81|5.76|4.76|6.03|5.03|5.74|4.74|0
1709834400000|2024-03-07 18:00:00|5.79|4.79|5.81|4.81|5.81|4.81|5.69|4.69|0
1709834700000|2024-03-07 18:05:00|5.78|4.78|5.62|4.62|6.04|5.04|5.57|4.57|0
1709835000000|2024-03-07 18:10:00|5.6|4.6|5.68|4.68|5.77|4.77|5.42|4.42|0
1709835300000|2024-03-07 18:15:00|5.7|4.7|5.5|4.5|5.7|4.7|5.43|4.43|0
1709835600000|2024-03-07 18:20:00|5.52|4.52|5.51|4.51|5.68|4.68|5.45|4.45|0
1709835900000|2024-03-07 18:25:00|5.52|4.52|5.37|4.37|5.58|4.58|5.36|4.36|0
1709836200000|2024-03-07 18:30:00|5.36|4.36|5.21|4.21|5.49|4.49|5.18|4.18|0
1709836500000|2024-03-07 18:35:00|5.18|4.18|5.2|4.2|5.29|4.29|5.12|4.12|0
1709836800000|2024-03-07 18:40:00|5.19|4.19|5.07|4.07|5.39|4.39|5.05|4.05|0
1709837100000|2024-03-07 18:45:00|5.05|4.05|4.89|3.89|5.11|4.11|4.87|3.87|0
1709837400000|2024-03-07 18:50:00|4.87|3.87|5.29|4.29|5.37|4.37|4.69|3.69|0
1709837700000|2024-03-07 18:55:00|5.24|4.24|5.28|4.28|5.32|4.32|5.15|4.15|0
1709838000000|2024-03-07 19:00:00|5.26|4.26|5.19|4.19|5.54|4.54|5.15|4.15|0
1709838300000|2024-03-07 19:05:00|5.17|4.17|5.46|4.46|5.53|4.53|5.17|4.17|0
1709838600000|2024-03-07 19:10:00|5.44|4.44|5.35|4.35|5.44|4.44|5.27|4.27|0
1709838900000|2024-03-07 19:15:00|5.33|4.33|5.37|4.37|5.56|4.56|5.23|4.23|0
1709839200000|2024-03-07 19:20:00|5.35|4.35|5.64|4.64|5.67|4.67|5.35|4.35|0
1709839500000|2024-03-07 19:25:00|5.62|4.62|5.68|4.68|5.78|4.78|5.6|4.6|0
1709839800000|2024-03-07 19:30:00|5.66|4.66|5.66|4.66|5.75|4.75|5.59|4.59|0
1709840100000|2024-03-07 19:35:00|5.68|4.68|5.65|4.65|5.75|4.75|5.64|4.64|0
1709840400000|2024-03-07 19:40:00|5.59|4.59|5.72|4.72|5.76|4.76|5.56|4.56|0
1709840700000|2024-03-07 19:45:00|5.74|4.74|5.62|4.62|5.78|4.78|5.58|4.58|0
1709841000000|2024-03-07 19:50:00|5.64|4.64|5.55|4.55|5.69|4.69|5.55|4.55|0
1709841300000|2024-03-07 19:55:00|5.57|4.57|5.91|4.91|6.07|5.07|5.51|4.51|0
1709841600000|2024-03-07 20:00:00|6.02|5.02|6.14|5.14|6.74|5.74|6.02|5.02|0
1709841900000|2024-03-07 20:05:00|6.16|5.16|5.79|4.79|6.21|5.21|5.56|4.56|0
1709842200000|2024-03-07 20:10:00|5.81|4.81|5.47|4.47|5.88|4.88|5.45|4.45|0
1709842500000|2024-03-07 20:15:00|5.49|4.49|5.58|4.58|5.71|4.71|5.45|4.45|0
1709842800000|2024-03-07 20:20:00|5.55|4.55|5.64|4.64|5.78|4.78|5.55|4.55|0
1709843100000|2024-03-07 20:25:00|5.66|4.66|5.66|4.66|5.7|4.7|5.53|4.53|0
1709843400000|2024-03-07 20:30:00|5.68|4.68|5.28|4.28|5.68|4.68|5.28|4.28|0
1709843700000|2024-03-07 20:35:00|5.3|4.3|5.23|4.23|5.36|4.36|5.2|4.2|0
1709844000000|2024-03-07 20:40:00|5.21|4.21|4.98|3.98|5.21|4.21|4.96|3.96|0
1709844300000|2024-03-07 20:45:00|5|4|5.33|4.33|5.35|4.35|4.98|3.98|0
1709844600000|2024-03-07 20:50:00|5.29|4.29|4.93|3.93|5.48|4.48|4.93|3.93|0
1709844900000|2024-03-07 20:55:00|4.83|3.83|5.17|4.17|5.41|4.41|4.77|3.77|0
1709845200000|2024-03-07 21:00:00|5.39|4.39|5.67|4.67|5.7|4.7|5.39|4.39|0
1709845500000|2024-03-07 21:05:00|5.65|4.65|5.76|4.76|5.83|4.83|5.6|4.6|0
1709845800000|2024-03-07 21:10:00|5.78|4.78|5.8|4.8|5.81|4.81|5.71|4.71|0
1709846100000|2024-03-07 21:15:00|6.17|4.67|6.56|5.06|7.16|5.66|6.05|4.55|0
1709846400000|2024-03-07 21:20:00|6.53|5.03|6.7|5.2|6.78|5.28|6.36|4.86|0
1709846700000|2024-03-07 21:25:00|6.73|5.23|6.3|4.8|6.89|5.39|6.25|4.75|0
1709847000000|2024-03-07 21:30:00|6.27|4.77|6.32|4.82|6.34|4.84|6.18|4.68|0
1709847300000|2024-03-07 21:35:00|6.29|4.79|6.02|4.52|6.42|4.92|5.98|4.48|0
1709847600000|2024-03-07 21:40:00|6.03|4.53|6.05|4.55|6.1|4.6|5.91|4.41|0
1709847900000|2024-03-07 21:45:00|6.12|4.62|6.01|4.51|6.12|4.62|5.93|4.43|0
1709848200000|2024-03-07 21:50:00|6|4.5|5.81|4.31|6|4.5|5.76|4.26|0
1709848500000|2024-03-07 21:55:00|5.83|4.33|5.82|4.32|5.92|4.42|5.74|4.24|0
1709848800000|2024-03-07 22:00:00|5.83|4.33|5.84|4.34|5.85|4.35|5.8|4.3|0
1709849100000|2024-03-07 22:05:00|5.83|4.33|5.84|4.34|5.84|4.34|5.82|4.32|0
1709849400000|2024-03-07 22:10:00|5.85|4.35|5.82|4.32|5.85|4.35|5.81|4.31|0
1709849700000|2024-03-07 22:15:00|5.83|4.33|5.8|4.3|5.83|4.33|5.77|4.27|0
1709850000000|2024-03-07 22:20:00|5.79|4.29|5.77|4.27|5.8|4.3|5.76|4.26|0
1709850300000|2024-03-07 22:25:00|5.76|4.26|5.83|4.33|5.83|4.33|5.76|4.26|0
1709850600000|2024-03-07 22:30:00|5.8|4.3|5.77|4.27|5.81|4.31|5.74|4.24|0
1709850900000|2024-03-07 22:35:00|5.76|4.26|5.7|4.2|5.79|4.29|5.7|4.2|0
1709851200000|2024-03-07 22:40:00|5.68|4.18|5.66|4.16|5.68|4.18|5.65|4.15|0
1709851500000|2024-03-07 22:45:00|5.65|4.15|5.66|4.16|5.66|4.16|5.65|4.15|0
1709851800000|2024-03-07 22:50:00|5.67|4.17|5.65|4.15|5.67|4.17|5.65|4.15|0
1709852100000|2024-03-07 22:55:00|5.7|4.2|5.67|4.17|5.7|4.2|5.64|4.14|0
1709852400000|2024-03-07 23:00:00|5.5|4|5.68|4.18|5.75|4.25|5.38|3.88|0
1709852700000|2024-03-07 23:05:00|5.67|4.17|5.63|4.13|5.68|4.18|5.42|3.92|0
1709853000000|2024-03-07 23:10:00|5.61|4.11|5.54|4.04|5.61|4.11|5.48|3.98|0
1709853300000|2024-03-07 23:15:00|5.56|4.06|5.49|3.99|5.56|4.06|5.43|3.93|0
1709853600000|2024-03-07 23:20:00|5.47|3.97|5.44|3.94|5.47|3.97|5.34|3.84|0
1709853900000|2024-03-07 23:25:00|5.43|3.93|5.57|4.07|5.59|4.09|5.36|3.86|0
1709854200000|2024-03-07 23:30:00|5.59|4.09|5.58|4.08|5.6|4.1|5.55|4.05|0
1709854500000|2024-03-07 23:35:00|5.59|4.09|5.65|4.15|5.67|4.17|5.57|4.07|0
1709854800000|2024-03-07 23:40:00|5.63|4.13|5.56|4.06|5.63|4.13|5.54|4.04|0
1709855100000|2024-03-07 23:45:00|5.54|4.04|5.51|4.01|5.58|4.08|5.51|4.01|0
1709855400000|2024-03-07 23:50:00|5.55|4.05|5.61|4.11|5.64|4.14|5.53|4.03|0
1709855700000|2024-03-07 23:55:00|5.59|4.09|5.52|4.02|5.68|4.18|5.52|4.02|0
1709856000000|2024-03-08 00:00:00|5.48|3.98|5.61|4.11|5.65|4.15|5.4|3.9|0
1709856300000|2024-03-08 00:05:00|5.6|4.1|5.76|4.26|5.78|4.28|5.58|4.08|0
1709856600000|2024-03-08 00:10:00|5.72|4.22|5.69|4.19|5.85|4.35|5.69|4.19|0
1709856900000|2024-03-08 00:15:00|5.64|4.14|5.55|4.05|5.66|4.16|5.49|3.99|0
1709857200000|2024-03-08 00:20:00|5.53|4.03|5.55|4.05|5.61|4.11|5.53|4.03|0
1709857500000|2024-03-08 00:25:00|5.57|4.07|5.48|3.98|5.57|4.07|5.39|3.89|0
1709857800000|2024-03-08 00:30:00|5.52|4.02|5.47|3.97|5.52|4.02|5.41|3.91|0
1709858100000|2024-03-08 00:35:00|5.49|3.99|5.43|3.93|5.49|3.99|5.4|3.9|0
1709858400000|2024-03-08 00:40:00|5.45|3.95|5.36|3.86|5.45|3.95|5.36|3.86|0
1709858700000|2024-03-08 00:45:00|5.37|3.87|5.35|3.85|5.38|3.88|5.29|3.79|0
1709859000000|2024-03-08 00:50:00|5.37|3.87|5.37|3.87|5.39|3.89|5.35|3.85|0
1709859300000|2024-03-08 00:55:00|5.39|3.89|5.43|3.93|5.45|3.95|5.38|3.88|0
1709859600000|2024-03-08 01:00:00|5.42|3.92|5.49|3.99|5.51|4.01|5.41|3.91|0
1709859900000|2024-03-08 01:05:00|5.48|3.98|5.59|4.09|5.59|4.09|5.48|3.98|0
1709860200000|2024-03-08 01:10:00|5.58|4.08|5.52|4.02|5.61|4.11|5.52|4.02|0
1709860500000|2024-03-08 01:15:00|5.27|4.27|5.23|4.23|5.32|4.32|5.23|4.23|0
1709860800000|2024-03-08 01:20:00|5.25|4.25|5.26|4.26|5.33|4.33|5.24|4.24|0
1709861100000|2024-03-08 01:25:00|5.29|4.29|5.28|4.28|5.32|4.32|5.26|4.26|0
1709861400000|2024-03-08 01:30:00|5.27|4.27|5.11|4.11|5.28|4.28|5.03|4.03|0
1709861700000|2024-03-08 01:35:00|5.15|4.15|5.15|4.15|5.23|4.23|5.06|4.06|0
1709862000000|2024-03-08 01:40:00|5.14|4.14|5.18|4.18|5.23|4.23|5.12|4.12|0
1709862300000|2024-03-08 01:45:00|5.2|4.2|5.18|4.18|5.2|4.2|5.14|4.14|0
1709862600000|2024-03-08 01:50:00|5.2|4.2|5.13|4.13|5.2|4.2|5.11|4.11|0
1709862900000|2024-03-08 01:55:00|5.15|4.15|5.11|4.11|5.15|4.15|5.09|4.09|0
1709863200000|2024-03-08 02:00:00|5.12|4.12|5.23|4.23|5.23|4.23|5.11|4.11|0
1709863500000|2024-03-08 02:05:00|5.22|4.22|5.14|4.14|5.25|4.25|5.14|4.14|0
1709863800000|2024-03-08 02:10:00|5.12|4.12|5.14|4.14|5.18|4.18|5.12|4.12|0
1709864100000|2024-03-08 02:15:00|5.15|4.15|5.15|4.15|5.16|4.16|5.13|4.13|0
1709864400000|2024-03-08 02:20:00|5.14|4.14|5.11|4.11|5.2|4.2|5.11|4.11|0
1709864700000|2024-03-08 02:25:00|5.13|4.13|5.16|4.16|5.19|4.19|5.13|4.13|0
1709865000000|2024-03-08 02:30:00|5.17|4.17|5.18|4.18|5.21|4.21|5.14|4.14|0
1709865300000|2024-03-08 02:35:00|5.16|4.16|5.2|4.2|5.22|4.22|5.16|4.16|0
1709865600000|2024-03-08 02:40:00|5.21|4.21|5.2|4.2|5.22|4.22|5.18|4.18|0
1709865900000|2024-03-08 02:45:00|5.22|4.22|5.23|4.23|5.26|4.26|5.21|4.21|0
1709866200000|2024-03-08 02:50:00|5.22|4.22|5.21|4.21|5.26|4.26|5.21|4.21|0
1709866500000|2024-03-08 02:55:00|5.22|4.22|5.2|4.2|5.22|4.22|5.16|4.16|0
1709866800000|2024-03-08 03:00:00|5.18|4.18|5.26|4.26|5.29|4.29|5.18|4.18|0
1709867100000|2024-03-08 03:05:00|5.25|4.25|5.24|4.24|5.26|4.26|5.15|4.15|0
1709867400000|2024-03-08 03:10:00|5.23|4.23|5.13|4.13|5.23|4.23|5.13|4.13|0
1709867700000|2024-03-08 03:15:00|5.15|4.15|5.14|4.14|5.19|4.19|5.14|4.14|0
1709868000000|2024-03-08 03:20:00|5.16|4.16|5.1|4.1|5.16|4.16|5.08|4.08|0
1709868300000|2024-03-08 03:25:00|5.08|4.08|4.95|3.95|5.1|4.1|4.93|3.93|0
1709868600000|2024-03-08 03:30:00|4.93|3.93|4.9|3.9|4.95|3.95|4.9|3.9|0
1709868900000|2024-03-08 03:35:00|4.88|3.88|4.92|3.92|4.92|3.92|4.86|3.86|0
1709869200000|2024-03-08 03:40:00|4.9|3.9|4.9|3.9|4.94|3.94|4.89|3.89|0
1709869500000|2024-03-08 03:45:00|4.91|3.91|4.87|3.87|4.92|3.92|4.81|3.81|0
1709869800000|2024-03-08 03:50:00|4.85|3.85|4.81|3.81|4.85|3.85|4.81|3.81|0
1709870100000|2024-03-08 03:55:00|4.83|3.83|4.84|3.84|4.84|3.84|4.79|3.79|0
1709870400000|2024-03-08 04:00:00|4.82|3.82|4.76|3.76|4.84|3.84|4.76|3.76|0
1709870700000|2024-03-08 04:05:00|4.74|3.74|4.72|3.72|4.78|3.78|4.72|3.72|0
1709871000000|2024-03-08 04:10:00|4.7|3.7|4.63|3.63|4.7|3.7|4.62|3.62|0
1709871300000|2024-03-08 04:15:00|4.61|3.61|4.69|3.69|4.79|3.79|4.6|3.6|0
1709871600000|2024-03-08 04:20:00|4.67|3.67|4.73|3.73|4.73|3.73|4.62|3.62|0
1709871900000|2024-03-08 04:25:00|4.71|3.71|4.78|3.78|4.78|3.78|4.69|3.69|0
1709872200000|2024-03-08 04:30:00|4.8|3.8|4.8|3.8|4.84|3.84|4.74|3.74|0
1709872500000|2024-03-08 04:35:00|4.84|3.84|4.93|3.93|4.93|3.93|4.8|3.8|0
1709872800000|2024-03-08 04:40:00|4.95|3.95|4.89|3.89|4.95|3.95|4.87|3.87|0
1709873100000|2024-03-08 04:45:00|4.87|3.87|4.84|3.84|4.91|3.91|4.84|3.84|0
1709873400000|2024-03-08 04:50:00|4.82|3.82|4.88|3.88|4.94|3.94|4.8|3.8|0
1709873700000|2024-03-08 04:55:00|4.9|3.9|4.92|3.92|4.94|3.94|4.9|3.9|0
1709874000000|2024-03-08 05:00:00|4.9|3.9|4.94|3.94|4.98|3.98|4.9|3.9|0
1709874300000|2024-03-08 05:05:00|4.95|3.95|4.97|3.97|4.97|3.97|4.91|3.91|0
1709874600000|2024-03-08 05:10:00|4.96|3.96|4.88|3.88|4.97|3.97|4.88|3.88|0
1709874900000|2024-03-08 05:15:00|4.9|3.9|4.88|3.88|4.96|3.96|4.88|3.88|0
1709875200000|2024-03-08 05:20:00|4.86|3.86|4.94|3.94|4.96|3.96|4.86|3.86|0
1709875500000|2024-03-08 05:25:00|4.92|3.92|4.83|3.83|4.92|3.92|4.81|3.81|0
1709875800000|2024-03-08 05:30:00|4.82|3.82|4.75|3.75|4.82|3.82|4.75|3.75|0
1709876100000|2024-03-08 05:35:00|4.76|3.76|4.74|3.74|4.77|3.77|4.71|3.71|0
1709876400000|2024-03-08 05:40:00|4.76|3.76|4.78|3.78|4.78|3.78|4.74|3.74|0
1709876700000|2024-03-08 05:45:00|4.76|3.76|4.74|3.74|4.78|3.78|4.74|3.74|0
1709877000000|2024-03-08 05:50:00|4.75|3.75|4.73|3.73|4.79|3.79|4.73|3.73|0
1709877300000|2024-03-08 05:55:00|4.75|3.75|4.73|3.73|4.75|3.75|4.71|3.71|0
1709877600000|2024-03-08 06:00:00|4.71|3.71|4.7|3.7|4.73|3.73|4.69|3.69|0
1709877900000|2024-03-08 06:05:00|4.68|3.68|4.79|3.79|4.82|3.82|4.68|3.68|0
1709878200000|2024-03-08 06:10:00|4.78|3.78|4.73|3.73|4.82|3.82|4.73|3.73|0
1709878500000|2024-03-08 06:15:00|4.74|3.74|4.83|3.83|4.87|3.87|4.73|3.73|0
1709878800000|2024-03-08 06:20:00|4.82|3.82|4.85|3.85|4.85|3.85|4.81|3.81|0
1709879100000|2024-03-08 06:25:00|4.83|3.83|4.8|3.8|4.84|3.84|4.78|3.78|0
1709879400000|2024-03-08 06:30:00|4.82|3.82|4.74|3.74|4.82|3.82|4.74|3.74|0
1709879700000|2024-03-08 06:35:00|4.73|3.73|4.75|3.75|4.77|3.77|4.72|3.72|0
1709880000000|2024-03-08 06:40:00|4.77|3.77|4.81|3.81|4.85|3.85|4.75|3.75|0
1709880300000|2024-03-08 06:45:00|4.79|3.79|4.8|3.8|4.82|3.82|4.77|3.77|0
1709880600000|2024-03-08 06:50:00|4.81|3.81|4.82|3.82|4.83|3.83|4.78|3.78|0
1709880900000|2024-03-08 06:55:00|4.83|3.83|4.76|3.76|4.86|3.86|4.76|3.76|0
1709881200000|2024-03-08 07:00:00|4.78|3.78|4.81|3.81|4.91|3.91|4.75|3.75|0
1709881500000|2024-03-08 07:05:00|4.75|3.75|4.81|3.81|4.87|3.87|4.73|3.73|0
1709881800000|2024-03-08 07:10:00|4.82|3.82|4.82|3.82|4.85|3.85|4.75|3.75|0
1709882100000|2024-03-08 07:15:00|4.83|3.83|4.84|3.84|4.84|3.84|4.8|3.8|0
1709882400000|2024-03-08 07:20:00|4.86|3.86|4.87|3.87|4.92|3.92|4.84|3.84|0
1709882700000|2024-03-08 07:25:00|4.89|3.89|4.81|3.81|4.89|3.89|4.79|3.79|0
1709883000000|2024-03-08 07:30:00|4.79|3.79|4.81|3.81|4.85|3.85|4.79|3.79|0
1709883300000|2024-03-08 07:35:00|4.79|3.79|4.66|3.66|4.85|3.85|4.66|3.66|0
1709883600000|2024-03-08 07:40:00|4.65|3.65|4.57|3.57|4.65|3.65|4.55|3.55|0
1709883900000|2024-03-08 07:45:00|4.58|3.58|4.62|3.62|4.64|3.64|4.54|3.54|0
1709884200000|2024-03-08 07:50:00|4.64|3.64|4.61|3.61|4.67|3.67|4.59|3.59|0
1709884500000|2024-03-08 07:55:00|4.63|3.63|4.53|3.53|4.65|3.65|4.53|3.53|0
1709884800000|2024-03-08 08:00:00|4.57|3.57|4.65|3.65|4.7|3.7|4.57|3.57|0
1709885100000|2024-03-08 08:05:00|4.64|3.64|4.56|3.56|4.68|3.68|4.55|3.55|0
1709885400000|2024-03-08 08:10:00|4.58|3.58|4.36|3.36|4.58|3.58|4.36|3.36|0
1709885700000|2024-03-08 08:15:00|4.34|3.34|4.5|3.5|4.5|3.5|4.3|3.3|0
1709886000000|2024-03-08 08:20:00|4.48|3.48|4.49|3.49|4.54|3.54|4.48|3.48|0
1709886300000|2024-03-08 08:25:00|4.48|3.48|4.45|3.45|4.53|3.53|4.44|3.44|0
1709886600000|2024-03-08 08:30:00|4.44|3.44|4.34|3.34|4.53|3.53|4.34|3.34|0
1709886900000|2024-03-08 08:35:00|4.35|3.35|4.37|3.37|4.43|3.43|4.34|3.34|0
1709887200000|2024-03-08 08:40:00|4.35|3.35|4.29|3.29|4.39|3.39|4.28|3.28|0
1709887500000|2024-03-08 08:45:00|4.3|3.3|4|3|4.31|3.31|3.95|2.95|0
1709887800000|2024-03-08 08:50:00|3.98|2.98|4.06|3.06|4.06|3.06|3.98|2.98|0
1709888100000|2024-03-08 08:55:00|4.05|3.05|4.28|3.28|4.28|3.28|4.05|3.05|0
1709888400000|2024-03-08 09:00:00|4.27|3.27|4.26|3.26|4.48|3.48|4.26|3.26|0
1709888700000|2024-03-08 09:05:00|4.3|3.3|4.28|3.28|4.37|3.37|4.26|3.26|0
1709889000000|2024-03-08 09:10:00|4.31|3.31|4.34|3.34|4.35|3.35|4.24|3.24|0
1709889300000|2024-03-08 09:15:00|4.36|3.36|4.38|3.38|4.44|3.44|4.32|3.32|0
1709889600000|2024-03-08 09:20:00|4.4|3.4|4.25|3.25|4.4|3.4|4.19|3.19|0
1709889900000|2024-03-08 09:25:00|4.23|3.23|4.28|3.28|4.35|3.35|4.23|3.23|0
1709890200000|2024-03-08 09:30:00|4.26|3.26|4.35|3.35|4.37|3.37|4.19|3.19|0
1709890500000|2024-03-08 09:35:00|4.33|3.33|4.34|3.34|4.44|3.44|4.33|3.33|0
1709890800000|2024-03-08 09:40:00|4.33|3.33|4.3|3.3|4.36|3.36|4.24|3.24|0
1709891100000|2024-03-08 09:45:00|4.29|3.29|4.32|3.32|4.35|3.35|4.23|3.23|0
1709891400000|2024-03-08 09:50:00|4.33|3.33|4.24|3.24|4.39|3.39|4.21|3.21|0
1709891700000|2024-03-08 09:55:00|4.26|3.26|4.34|3.34|4.35|3.35|4.24|3.24|0
1709892000000|2024-03-08 10:00:00|4.35|3.35|4.31|3.31|4.38|3.38|4.29|3.29|0
1709892300000|2024-03-08 10:05:00|4.32|3.32|4.35|3.35|4.47|3.47|4.32|3.32|0
1709892600000|2024-03-08 10:10:00|4.34|3.34|4.41|3.41|4.41|3.41|4.32|3.32|0
1709892900000|2024-03-08 10:15:00|4.43|3.43|4.39|3.39|4.43|3.43|4.35|3.35|0
1709893200000|2024-03-08 10:20:00|4.4|3.4|4.36|3.36|4.42|3.42|4.33|3.33|0
1709893500000|2024-03-08 10:25:00|4.34|3.34|4.43|3.43|4.45|3.45|4.34|3.34|0
1709893800000|2024-03-08 10:30:00|4.41|3.41|4.41|3.41|4.43|3.43|4.32|3.32|0
1709894100000|2024-03-08 10:35:00|4.43|3.43|4.41|3.41|4.43|3.43|4.39|3.39|0
1709894400000|2024-03-08 10:40:00|4.39|3.39|4.35|3.35|4.41|3.41|4.27|3.27|0
1709894700000|2024-03-08 10:45:00|4.33|3.33|4.34|3.34|4.42|3.42|4.31|3.31|0
1709895000000|2024-03-08 10:50:00|4.32|3.32|4.37|3.37|4.42|3.42|4.32|3.32|0
1709895300000|2024-03-08 10:55:00|4.39|3.39|4.35|3.35|4.41|3.41|4.32|3.32|0
1709895600000|2024-03-08 11:00:00|4.33|3.33|4.35|3.35|4.43|3.43|4.31|3.31|0
1709895900000|2024-03-08 11:05:00|4.33|3.33|4.31|3.31|4.4|3.4|4.29|3.29|0
1709896200000|2024-03-08 11:10:00|4.33|3.33|4.3|3.3|4.36|3.36|4.25|3.25|0
1709896500000|2024-03-08 11:15:00|4.29|3.29|4.28|3.28|4.34|3.34|4.27|3.27|0
1709896800000|2024-03-08 11:20:00|4.26|3.26|4.28|3.28|4.3|3.3|4.19|3.19|0
1709897100000|2024-03-08 11:25:00|4.29|3.29|4.4|3.4|4.44|3.44|4.26|3.26|0
1709897400000|2024-03-08 11:30:00|4.42|3.42|4.47|3.47|4.48|3.48|4.4|3.4|0
1709897700000|2024-03-08 11:35:00|4.51|3.51|4.6|3.6|4.6|3.6|4.51|3.51|0
1709898000000|2024-03-08 11:40:00|4.62|3.62|4.66|3.66|4.74|3.74|4.6|3.6|0
1709898300000|2024-03-08 11:45:00|4.69|3.69|4.85|3.85|4.91|3.91|4.69|3.69|0
1709898600000|2024-03-08 11:50:00|4.87|3.87|4.87|3.87|4.97|3.97|4.85|3.85|0
1709898900000|2024-03-08 11:55:00|4.85|3.85|4.84|3.84|4.93|3.93|4.82|3.82|0
1709899200000|2024-03-08 12:00:00|4.82|3.82|4.88|3.88|4.96|3.96|4.8|3.8|0
1709899500000|2024-03-08 12:05:00|4.86|3.86|4.91|3.91|5.02|4.02|4.86|3.86|0
1709899800000|2024-03-08 12:10:00|4.93|3.93|4.87|3.87|4.99|3.99|4.83|3.83|0
1709900100000|2024-03-08 12:15:00|4.85|3.85|5.18|4.18|5.18|4.18|4.85|3.85|0
1709900400000|2024-03-08 12:20:00|5.25|4.25|5.59|4.59|5.81|4.81|5.22|4.22|0
1709900700000|2024-03-08 12:25:00|5.55|4.55|5.59|4.59|5.63|4.63|5.46|4.46|0
1709901000000|2024-03-08 12:30:00|5.62|4.62|5.71|4.71|5.8|4.8|5.59|4.59|0
1709901300000|2024-03-08 12:35:00|5.73|4.73|5.77|4.77|5.84|4.84|5.68|4.68|0
1709901600000|2024-03-08 12:40:00|5.72|4.72|5.84|4.84|5.85|4.85|5.59|4.59|0
1709901900000|2024-03-08 12:45:00|5.86|4.86|5.79|4.79|5.96|4.96|5.69|4.69|0
1709902200000|2024-03-08 12:50:00|5.81|4.81|5.8|4.8|5.97|4.97|5.78|4.78|0
1709902500000|2024-03-08 12:55:00|5.78|4.78|5.68|4.68|5.83|4.83|5.66|4.66|0
1709902800000|2024-03-08 13:00:00|5.71|4.71|5.49|4.49|5.73|4.73|5.47|4.47|0
1709903100000|2024-03-08 13:05:00|5.52|4.52|5.58|4.58|5.63|4.63|5.47|4.47|0
1709903400000|2024-03-08 13:10:00|5.6|4.6|5.51|4.51|5.6|4.6|5.49|4.49|0
1709903700000|2024-03-08 13:15:00|5.49|4.49|5.44|4.44|5.51|4.51|5.33|4.33|0
1709904000000|2024-03-08 13:20:00|5.46|4.46|5.19|4.19|5.59|4.59|5.15|4.15|0
1709904300000|2024-03-08 13:25:00|5.21|4.21|5.47|4.47|5.57|4.57|5.13|4.13|0
1709904600000|2024-03-08 13:30:00|5.68|4.68|4.47|3.47|6.56|5.56|3.74|2.74|0
1709904900000|2024-03-08 13:35:00|4.43|3.43|4.22|3.22|4.56|3.56|4.07|3.07|0
1709905200000|2024-03-08 13:40:00|4.19|3.19|3.7|2.7|4.26|3.26|3.62|2.62|0
1709905500000|2024-03-08 13:45:00|3.72|2.72|3.77|2.77|3.79|2.79|3.45|2.45|0
1709905800000|2024-03-08 13:50:00|3.76|2.76|3.58|2.58|3.85|2.85|3.51|2.51|0
1709906100000|2024-03-08 13:55:00|3.57|2.57|3.77|2.77|3.9|2.9|3.52|2.52|0
1709906400000|2024-03-08 14:00:00|3.78|2.78|3.55|2.55|3.81|2.81|3.43|2.43|0
1709906700000|2024-03-08 14:05:00|3.58|2.58|3.76|2.76|3.87|2.87|3.49|2.49|0
1709907000000|2024-03-08 14:10:00|3.74|2.74|3.88|2.88|3.88|2.88|3.53|2.53|0
1709907300000|2024-03-08 14:15:00|3.9|2.9|4.14|3.14|4.17|3.17|3.9|2.9|0
1709907600000|2024-03-08 14:20:00|4.15|3.15|4.15|3.15|4.17|3.17|4.01|3.01|0
1709907900000|2024-03-08 14:25:00|4.13|3.13|4.31|3.31|4.63|3.63|3.96|2.96|0
1709908200000|2024-03-08 14:30:00|4.23|3.23|3.59|2.59|4.4|3.4|3.57|2.57|0
1709908500000|2024-03-08 14:35:00|3.61|2.61|3.65|2.65|3.89|2.89|3.53|2.53|0
1709908800000|2024-03-08 14:40:00|3.62|2.62|3.34|2.34|3.62|2.62|3.25|2.25|0
1709909100000|2024-03-08 14:45:00|3.33|2.33|2.94|1.94|3.39|2.39|2.88|1.88|0
1709909400000|2024-03-08 14:50:00|2.92|1.92|2.95|1.95|3.09|2.09|2.9|1.9|0
1709909700000|2024-03-08 14:55:00|2.93|1.93|3.05|2.05|3.31|2.31|2.85|1.85|0
1709910000000|2024-03-08 15:00:00|3.04|2.04|2.97|1.97|3.07|2.07|2.92|1.92|0
1709910300000|2024-03-08 15:05:00|2.96|1.96|2.91|1.91|3.02|2.02|2.82|1.82|0
1709910600000|2024-03-08 15:10:00|2.89|1.89|2.9|1.9|3.11|2.11|2.85|1.85|0
1709910900000|2024-03-08 15:15:00|2.91|1.91|3.1|2.1|3.11|2.11|2.87|1.87|0
1709911200000|2024-03-08 15:20:00|3.09|2.09|3.1|2.1|3.16|2.16|2.97|1.97|0
1709911500000|2024-03-08 15:25:00|3.09|2.09|2.95|1.95|3.12|2.12|2.86|1.86|0
1709911800000|2024-03-08 15:30:00|2.92|1.92|3.06|2.06|3.16|2.16|2.88|1.88|0
1709912100000|2024-03-08 15:35:00|3.05|2.05|3.27|2.27|3.37|2.37|3.04|2.04|0
1709912400000|2024-03-08 15:40:00|3.25|2.25|3.07|2.07|3.4|2.4|3|2|0
1709912700000|2024-03-08 15:45:00|3.08|2.08|3.2|2.2|3.45|2.45|3.07|2.07|0
1709913000000|2024-03-08 15:50:00|3.24|2.24|3.09|2.09|3.35|2.35|3.08|2.08|0
1709913300000|2024-03-08 15:55:00|3.07|2.07|3.11|2.11|3.18|2.18|2.97|1.97|0
1709913600000|2024-03-08 16:00:00|3.13|2.13|3.71|2.71|3.79|2.79|3.1|2.1|0
1709913900000|2024-03-08 16:05:00|3.79|2.79|3.89|2.89|3.92|2.92|3.38|2.38|0
1709914200000|2024-03-08 16:10:00|3.94|2.94|3.58|2.58|4.02|3.02|3.57|2.57|0
1709914500000|2024-03-08 16:15:00|3.6|2.6|4.03|3.03|4.23|3.23|3.6|2.6|0
1709914800000|2024-03-08 16:20:00|4.07|3.07|4.22|3.22|4.3|3.3|3.8|2.8|0
1709915100000|2024-03-08 16:25:00|4.24|3.24|4.64|3.64|4.72|3.72|4.01|3.01|0
1709915400000|2024-03-08 16:30:00|4.58|3.58|4.37|3.37|5.01|4.01|4.04|3.04|0
1709915700000|2024-03-08 16:35:00|4.39|3.39|4.15|3.15|4.52|3.52|4.09|3.09|0
1709916000000|2024-03-08 16:40:00|4.16|3.16|4.32|3.32|4.48|3.48|4.06|3.06|0
1709916300000|2024-03-08 16:45:00|4.29|3.29|4.79|3.79|5.09|4.09|4.27|3.27|0
1709916600000|2024-03-08 16:50:00|4.75|3.75|4.71|3.71|4.85|3.85|4.32|3.32|0
1709916900000|2024-03-08 16:55:00|4.67|3.67|5.06|4.06|5.11|4.11|4.51|3.51|0
1709917200000|2024-03-08 17:00:00|5.08|4.08|4.72|3.72|5.3|4.3|4.46|3.46|0
1709917500000|2024-03-08 17:05:00|4.76|3.76|5.23|4.23|5.34|4.34|4.4|3.4|0
1709917800000|2024-03-08 17:10:00|5.18|4.18|4.85|3.85|5.45|4.45|4.61|3.61|0
1709918100000|2024-03-08 17:15:00|4.81|3.81|5.15|4.15|5.15|4.15|4.71|3.71|0
1709918400000|2024-03-08 17:20:00|5.13|4.13|5.19|4.19|5.21|4.21|4.83|3.83|0
1709918700000|2024-03-08 17:25:00|5.12|4.12|4.6|3.6|5.12|4.12|4.52|3.52|0
1709919000000|2024-03-08 17:30:00|4.54|3.54|4.55|3.55|4.7|3.7|4.38|3.38|0
1709919300000|2024-03-08 17:35:00|4.53|3.53|4.61|3.61|4.98|3.98|4.51|3.51|0
1709919600000|2024-03-08 17:40:00|4.59|3.59|4.79|3.79|4.93|3.93|4.45|3.45|0
1709919900000|2024-03-08 17:45:00|4.81|3.81|5.21|4.21|5.24|4.24|4.81|3.81|0
1709920200000|2024-03-08 17:50:00|5.22|4.22|6.56|5.56|6.59|5.59|5.08|4.08|0
1709920500000|2024-03-08 17:55:00|6.53|5.53|6.86|5.86|7.15|6.15|6.48|5.48|0
1709920800000|2024-03-08 18:00:00|6.89|5.89|6.59|5.59|7.3|6.28|6.49|5.49|0
1709921100000|2024-03-08 18:05:00|6.62|5.62|5.9|4.9|6.71|5.71|5.68|4.68|0
1709921400000|2024-03-08 18:10:00|5.83|4.83|6.12|5.12|6.2|5.2|5.68|4.68|0
1709921700000|2024-03-08 18:15:00|6.11|5.11|5.97|4.97|6.15|5.15|5.8|4.8|0
1709922000000|2024-03-08 18:20:00|6.07|5.07|6.36|5.36|6.36|5.36|5.86|4.86|0
1709922300000|2024-03-08 18:25:00|6.39|5.39|6.38|5.38|6.49|5.49|6.04|5.04|0
1709922600000|2024-03-08 18:30:00|6.47|5.47|6.94|5.94|6.94|5.94|6.22|5.22|0
1709922900000|2024-03-08 18:35:00|7|6|7.51|6.46|7.61|6.55|6.94|5.94|0
1709923200000|2024-03-08 18:40:00|7.54|6.49|7.29|6.27|7.85|6.75|6.8|5.8|0
1709923500000|2024-03-08 18:45:00|7.32|6.3|7.28|6.27|7.32|6.3|6.89|5.89|0
1709923800000|2024-03-08 18:50:00|7.32|6.3|7.09|6.09|7.42|6.38|6.97|5.97|0
1709924100000|2024-03-08 18:55:00|7.12|6.12|6.87|5.87|7.31|6.29|6.81|5.81|0
1709924400000|2024-03-08 19:00:00|6.93|5.93|5.93|4.93|6.93|5.93|5.83|4.83|0
1709924700000|2024-03-08 19:05:00|5.88|4.88|5.85|4.85|6.19|5.19|5.77|4.77|0
1709925000000|2024-03-08 19:10:00|5.82|4.82|6.05|5.05|6.13|5.13|5.75|4.75|0
1709925300000|2024-03-08 19:15:00|6|5|5.59|4.59|6|5|5.47|4.47|0
1709925600000|2024-03-08 19:20:00|5.57|4.57|5.42|4.42|5.87|4.87|4.96|3.96|0
1709925900000|2024-03-08 19:25:00|5.35|4.35|4.74|3.74|5.35|4.35|4.57|3.57|0
1709926200000|2024-03-08 19:30:00|4.69|3.69|4.36|3.36|4.69|3.69|4.32|3.32|0
1709926500000|2024-03-08 19:35:00|4.35|3.35|4.32|3.32|4.35|3.35|4.05|3.05|0
1709926800000|2024-03-08 19:40:00|4.48|3.48|3.81|2.81|4.48|3.48|3.77|2.77|0
1709927100000|2024-03-08 19:45:00|3.76|2.76|3.89|2.89|4|3|3.74|2.74|0
1709927400000|2024-03-08 19:50:00|3.87|2.87|4.16|3.16|4.18|3.18|3.72|2.72|0
1709927700000|2024-03-08 19:55:00|4.14|3.14|4.14|3.14|4.26|3.26|4.01|3.01|0
1709928000000|2024-03-08 20:00:00|4.16|3.16|3.86|2.86|4.16|3.16|3.74|2.74|0
1709928300000|2024-03-08 20:05:00|3.84|2.84|4.49|3.49|4.49|3.49|3.84|2.84|0
1709928600000|2024-03-08 20:10:00|4.59|3.59|4.84|3.84|5.05|4.05|4.53|3.53|0
1709928900000|2024-03-08 20:15:00|4.82|3.82|4.97|3.97|5.02|4.02|4.65|3.65|0
1709929200000|2024-03-08 20:20:00|4.96|3.96|4.82|3.82|5.04|4.04|4.69|3.69|0
1709929500000|2024-03-08 20:25:00|4.84|3.84|5.81|4.81|5.92|4.92|4.62|3.62|0
1709929800000|2024-03-08 20:30:00|5.95|4.95|5.12|4.12|5.95|4.95|5.01|4.01|0
1709930100000|2024-03-08 20:35:00|5.07|4.07|5.75|4.75|5.75|4.75|5.03|4.03|0
1709930400000|2024-03-08 20:40:00|5.7|4.7|5.65|4.65|5.7|4.7|5.28|4.28|0
1709930700000|2024-03-08 20:45:00|5.59|4.59|5.46|4.46|5.62|4.62|5.18|4.18|0
1709931000000|2024-03-08 20:50:00|5.22|4.22|5.34|4.34|5.69|4.69|5.22|4.22|0
1709931300000|2024-03-08 20:55:00|5.36|4.36|5.89|4.89|5.95|4.95|5.36|4.36|0
1709931600000|2024-03-08 21:00:00|6|5|5.16|4.16|6|5|5.09|4.09|0
1709931900000|2024-03-08 21:05:00|5.19|4.19|5.32|4.32|5.37|4.37|5.16|4.16|0
1709932200000|2024-03-08 21:10:00|5.3|4.3|5.47|4.47|5.49|4.49|5.2|4.2|0
1710116400000|2024-03-11 00:20:00|5.37|4.37|5.54|4.54|5.57|4.57|5.37|4.37|0
1710116700000|2024-03-11 00:25:00|5.52|4.52|5.74|4.74|5.77|4.77|5.52|4.52|0
1710117000000|2024-03-11 00:30:00|5.73|4.73|5.76|4.76|5.76|4.76|5.63|4.63|0
1710117300000|2024-03-11 00:35:00|5.77|4.77|5.82|4.82|5.89|4.89|5.77|4.77|0
1710117600000|2024-03-11 00:40:00|5.81|4.81|6.54|5.54|6.63|5.63|5.21|4.21|0
1710117900000|2024-03-11 00:45:00|6.52|5.52|6.31|5.31|6.54|5.54|6.25|5.25|0
1710118200000|2024-03-11 00:50:00|6.28|5.28|6.25|5.25|6.32|5.32|6.21|5.21|0
1710118500000|2024-03-11 00:55:00|6.26|5.26|6.38|5.38|6.44|5.44|6.26|5.26|0
1710118800000|2024-03-11 01:00:00|6.35|5.35|6.23|5.23|6.41|5.41|6.2|5.2|0
1710119100000|2024-03-11 01:05:00|6.22|5.22|6.14|5.14|6.28|5.28|6.14|5.14|0
1710119400000|2024-03-11 01:10:00|6.17|5.17|6.19|5.19|6.24|5.24|6.11|5.11|0
1710119700000|2024-03-11 01:15:00|6.2|5.2|6.07|5.07|6.2|5.2|5.99|4.99|0
1710120000000|2024-03-11 01:20:00|6.04|5.04|5.93|4.93|6.07|5.07|5.92|4.92|0
1710120300000|2024-03-11 01:25:00|5.95|4.95|5.99|4.99|6.01|5.01|5.94|4.94|0
1710120600000|2024-03-11 01:30:00|5.97|4.97|5.83|4.83|5.97|4.97|5.81|4.81|0
1710120900000|2024-03-11 01:35:00|5.81|4.81|5.83|4.83|5.88|4.88|5.78|4.78|0
1710121200000|2024-03-11 01:40:00|5.8|4.8|5.72|4.72|5.81|4.81|5.52|4.52|0
1710121500000|2024-03-11 01:45:00|5.71|4.71|5.94|4.94|5.94|4.94|5.71|4.71|0
1710121800000|2024-03-11 01:50:00|5.92|4.92|6.15|5.15|6.15|5.15|5.92|4.92|0
1710122100000|2024-03-11 01:55:00|6.13|5.13|6.16|5.16|6.17|5.17|6.07|5.07|0
1710122400000|2024-03-11 02:00:00|6.15|5.15|6.19|5.19|6.36|5.36|6.15|5.15|0
1710122700000|2024-03-11 02:05:00|6.16|5.16|6.06|5.06|6.19|5.19|6.06|5.06|0
1710123000000|2024-03-11 02:10:00|6.08|5.08|6.21|5.21|6.29|5.29|6.08|5.08|0
1710123300000|2024-03-11 02:15:00|6.18|5.18|6.14|5.14|6.18|5.18|6.07|5.07|0
1710123600000|2024-03-11 02:20:00|6.17|5.17|6.25|5.25|6.25|5.25|6.17|5.17|0
1710123900000|2024-03-11 02:25:00|6.24|5.24|6.1|5.1|6.24|5.24|6.05|5.05|0
1710124200000|2024-03-11 02:30:00|6.11|5.11|6.46|5.46|6.46|5.46|6.1|5.1|0
1710124500000|2024-03-11 02:35:00|6.49|5.49|6.45|5.45|6.49|5.49|6.4|5.4|0
1710124800000|2024-03-11 02:40:00|6.43|5.43|6.33|5.33|6.45|5.45|6.3|5.3|0
1710125100000|2024-03-11 02:45:00|6.3|5.3|6.38|5.38|6.38|5.38|6.29|5.29|0
1710125400000|2024-03-11 02:50:00|6.35|5.35|6.4|5.4|6.46|5.46|6.35|5.35|0
1710125700000|2024-03-11 02:55:00|6.37|5.37|6.33|5.33|6.4|5.4|6.26|5.26|0
1710126000000|2024-03-11 03:00:00|6.3|5.3|6.32|5.32|6.35|5.35|6.27|5.27|0
1710126300000|2024-03-11 03:05:00|6.34|5.34|6.26|5.26|6.34|5.34|6.26|5.26|0
1710126600000|2024-03-11 03:10:00|6.29|5.29|6.2|5.2|6.31|5.31|6.17|5.17|0
1710126900000|2024-03-11 03:15:00|6.17|5.17|6.13|5.13|6.17|5.17|6.11|5.11|0
1710127200000|2024-03-11 03:20:00|6.16|5.16|6.15|5.15|6.21|5.21|6.13|5.13|0
1710127500000|2024-03-11 03:25:00|6.14|5.14|6.12|5.12|6.15|5.15|6.07|5.07|0
1710127800000|2024-03-11 03:30:00|6.13|5.13|6.26|5.26|6.26|5.26|6.11|5.11|0
1710128100000|2024-03-11 03:35:00|6.25|5.25|6.27|5.27|6.27|5.27|6.23|5.23|0
1710128400000|2024-03-11 03:40:00|6.28|5.28|6.35|5.35|6.35|5.35|6.27|5.27|0
1710128700000|2024-03-11 03:45:00|6.33|5.33|6.45|5.45|6.45|5.45|6.33|5.33|0
1710129000000|2024-03-11 03:50:00|6.47|5.47|6.44|5.44|6.47|5.47|6.42|5.42|0
1710129300000|2024-03-11 03:55:00|6.47|5.47|6.79|5.79|6.82|5.82|6.47|5.47|0
1710129600000|2024-03-11 04:00:00|6.82|5.82|7.03|6.03|7.06|6.06|6.82|5.82|0
1710129900000|2024-03-11 04:05:00|7.06|6.06|7.02|6.02|7.19|6.19|7.01|6.01|0
1710130200000|2024-03-11 04:10:00|6.99|5.99|6.97|5.97|7.02|6.02|6.95|5.95|0
1710130500000|2024-03-11 04:15:00|6.98|5.98|6.85|5.85|6.98|5.98|6.85|5.85|0
1710130800000|2024-03-11 04:20:00|6.88|5.88|6.96|5.96|6.96|5.96|6.8|5.8|0
1710131100000|2024-03-11 04:25:00|6.93|5.93|6.89|5.89|6.96|5.96|6.83|5.83|0
1710131400000|2024-03-11 04:30:00|6.91|5.91|7.01|6.01|7.05|6.05|6.89|5.89|0
1710131700000|2024-03-11 04:35:00|7.02|6.02|6.94|5.94|7.02|6.02|6.94|5.94|0
1710132000000|2024-03-11 04:40:00|6.97|5.97|6.93|5.93|7|6|6.87|5.87|0
1710132300000|2024-03-11 04:45:00|6.95|5.95|6.95|5.95|7.02|6.02|6.89|5.89|0
1710132600000|2024-03-11 04:50:00|6.92|5.92|6.88|5.88|7.01|6.01|6.88|5.88|0
1710132900000|2024-03-11 04:55:00|6.9|5.9|6.84|5.84|6.91|5.91|6.81|5.81|0
1710133200000|2024-03-11 05:00:00|6.81|5.81|6.84|5.84|6.84|5.84|6.72|5.72|0
1710133500000|2024-03-11 05:05:00|6.82|5.82|6.89|5.89|6.98|5.98|6.79|5.79|0
1710133800000|2024-03-11 05:10:00|6.9|5.9|6.79|5.79|6.95|5.95|6.7|5.7|0
1710134100000|2024-03-11 05:15:00|6.8|5.8|6.75|5.75|6.85|5.85|6.74|5.74|0
1710134400000|2024-03-11 05:20:00|6.78|5.78|6.71|5.71|6.78|5.78|6.68|5.68|0
1710134700000|2024-03-11 05:25:00|6.74|5.74|6.64|5.64|6.74|5.74|6.61|5.61|0
1710135000000|2024-03-11 05:30:00|6.63|5.63|6.46|5.46|6.7|5.7|6.46|5.46|0
1710135300000|2024-03-11 05:35:00|6.47|5.47|6.33|5.33|6.49|5.49|6.27|5.27|0
1710135600000|2024-03-11 05:40:00|6.29|5.29|6.3|5.3|6.33|5.33|6.16|5.16|0
1710135900000|2024-03-11 05:45:00|6.24|5.24|6.35|5.35|6.36|5.36|6.21|5.21|0
1710136200000|2024-03-11 05:50:00|6.37|5.37|6.25|5.25|6.37|5.37|6.22|5.22|0
1710136500000|2024-03-11 05:55:00|6.22|5.22|6.02|5.02|6.25|5.25|6.02|5.02|0
1710136800000|2024-03-11 06:00:00|6.03|5.03|5.85|4.85|6.05|5.05|5.85|4.85|0
1710137100000|2024-03-11 06:05:00|5.82|4.82|5.87|4.87|5.93|4.93|5.8|4.8|0
1710137400000|2024-03-11 06:10:00|5.9|4.9|5.96|4.96|5.98|4.98|5.9|4.9|0
1710137700000|2024-03-11 06:15:00|5.94|4.94|5.99|4.99|6.05|5.05|5.94|4.94|0
1710138000000|2024-03-11 06:20:00|6.02|5.02|6.06|5.06|6.06|5.06|5.93|4.93|0
1710138300000|2024-03-11 06:25:00|6.04|5.04|6.06|5.06|6.06|5.06|5.95|4.95|0
1710138600000|2024-03-11 06:30:00|6.08|5.08|5.99|4.99|6.17|5.17|5.94|4.94|0
1710138900000|2024-03-11 06:35:00|6.02|5.02|5.92|4.92|6.02|5.02|5.92|4.92|0
1710139200000|2024-03-11 06:40:00|5.93|4.93|5.92|4.92|6.06|5.06|5.92|4.92|0
1710139500000|2024-03-11 06:45:00|5.9|4.9|5.86|4.86|5.95|4.95|5.86|4.86|0
1710139800000|2024-03-11 06:50:00|5.89|4.89|5.85|4.85|5.89|4.89|5.85|4.85|0
1710140100000|2024-03-11 06:55:00|5.84|4.84|6.31|5.31|6.31|5.31|5.77|4.77|0
1710140400000|2024-03-11 07:00:00|6.34|5.34|6.29|5.29|6.34|5.34|6.18|5.18|0
1710140700000|2024-03-11 07:05:00|6.28|5.28|6.1|5.1|6.33|5.33|6.05|5.05|0
1710141000000|2024-03-11 07:10:00|6.13|5.13|6.32|5.32|6.32|5.32|6.13|5.13|0
1710141300000|2024-03-11 07:15:00|6.29|5.29|6.51|5.51|6.51|5.51|6.25|5.25|0
1710141600000|2024-03-11 07:20:00|6.54|5.54|6.88|5.88|6.96|5.96|6.53|5.53|0
1710141900000|2024-03-11 07:25:00|6.87|5.87|6.59|5.59|6.94|5.94|6.58|5.58|0
1710142200000|2024-03-11 07:30:00|6.61|5.61|6.73|5.73|6.75|5.75|5.61|4.61|0
1710142500000|2024-03-11 07:35:00|6.72|5.72|6.78|5.78|6.81|5.81|6.61|5.61|0
1710142800000|2024-03-11 07:40:00|6.84|5.84|6.82|5.82|6.87|5.87|6.72|5.72|0
1710143100000|2024-03-11 07:45:00|6.8|5.8|6.62|5.62|6.92|5.92|6.59|5.59|0
1710143400000|2024-03-11 07:50:00|6.57|5.57|6.26|5.26|6.59|5.59|6.21|5.21|0
1710143700000|2024-03-11 07:55:00|6.24|5.24|6.53|5.53|6.54|5.54|6.23|5.23|0
1710144000000|2024-03-11 08:00:00|6.54|5.54|7.08|6.08|7.08|6.08|6.23|5.23|0
1710144300000|2024-03-11 08:05:00|7.11|6.11|7.26|6.26|7.42|6.42|6.74|5.74|0
1710144600000|2024-03-11 08:10:00|7.19|6.19|7.63|6.63|7.68|6.68|7.1|6.1|0
1710144900000|2024-03-11 08:15:00|7.61|6.61|7.57|6.57|8.19|7.19|7.47|6.47|0
1710145200000|2024-03-11 08:20:00|7.55|6.55|6.74|5.74|7.55|6.55|6.71|5.71|0
1710145500000|2024-03-11 08:25:00|6.77|5.77|6.76|5.76|6.91|5.91|6.59|5.59|0
1710145800000|2024-03-11 08:30:00|6.7|5.7|6.57|5.57|7.03|6.03|6.54|5.54|0
1710146100000|2024-03-11 08:35:00|6.54|5.54|6.59|5.59|6.6|5.6|6.25|5.25|0
1710146400000|2024-03-11 08:40:00|6.56|5.56|6.64|5.64|6.68|5.68|6.5|5.5|0
1710146700000|2024-03-11 08:45:00|6.66|5.66|7.85|6.85|7.95|6.95|6.61|5.61|0
1710147000000|2024-03-11 08:50:00|7.92|6.92|7.59|6.59|8.52|7.52|7.57|6.57|0
1710147300000|2024-03-11 08:55:00|7.6|6.6|7.35|6.35|7.76|6.76|7.35|6.35|0
1710147600000|2024-03-11 09:00:00|7.32|6.32|6.88|5.88|7.32|6.32|6.88|5.88|0
1710147900000|2024-03-11 09:05:00|6.91|5.91|6.84|5.84|7|6|6.75|5.75|0
1710148200000|2024-03-11 09:10:00|6.9|5.9|6.8|5.8|7.11|6.11|6.8|5.8|0
1710148500000|2024-03-11 09:15:00|6.81|5.81|6.7|5.7|7.1|6.1|6.7|5.7|0
1710148800000|2024-03-11 09:20:00|6.73|5.73|6.72|5.72|6.81|5.81|6.49|5.49|0
1710149100000|2024-03-11 09:25:00|6.78|5.78|6.65|5.65|6.81|5.81|6.54|5.54|0
1710149400000|2024-03-11 09:30:00|6.67|5.67|6.91|5.91|6.95|5.95|6.59|5.59|0
1710149700000|2024-03-11 09:35:00|6.94|5.94|7.18|6.18|7.25|6.25|6.88|5.88|0
1710150000000|2024-03-11 09:40:00|7.22|6.22|7.08|6.08|7.24|6.24|7.02|6.02|0
1710150300000|2024-03-11 09:45:00|7.02|6.02|6.95|5.95|7.08|6.08|6.86|5.86|0
1710150600000|2024-03-11 09:50:00|6.92|5.92|6.94|5.94|7|6|6.76|5.76|0
1710150900000|2024-03-11 09:55:00|6.97|5.97|6.84|5.84|7.12|6.12|6.84|5.84|0
1710151200000|2024-03-11 10:00:00|6.87|5.87|6.69|5.69|6.88|5.88|6.64|5.64|0
1710151500000|2024-03-11 10:05:00|6.66|5.66|6.59|5.59|6.84|5.84|6.59|5.59|0
1710151800000|2024-03-11 10:10:00|6.58|5.58|6.79|5.79|6.86|5.86|6.58|5.58|0
1710152100000|2024-03-11 10:15:00|6.82|5.82|6.81|5.81|6.9|5.9|6.74|5.74|0
1710152400000|2024-03-11 10:20:00|6.84|5.84|7.5|6.5|7.5|6.5|6.84|5.84|0
1710152700000|2024-03-11 10:25:00|7.57|6.57|7.43|6.43|7.57|6.57|7.3|6.3|0
1710153000000|2024-03-11 10:30:00|7.39|6.39|6.94|5.94|7.43|6.43|6.94|5.94|0
1710153300000|2024-03-11 10:35:00|6.97|5.97|6.6|5.6|6.97|5.97|6.54|5.54|0
1710153600000|2024-03-11 10:40:00|6.57|5.57|6.5|5.5|6.57|5.57|6.28|5.28|0
1710153900000|2024-03-11 10:45:00|6.53|5.53|6.09|5.09|6.53|5.53|6.07|5.07|0
1710154200000|2024-03-11 10:50:00|6.07|5.07|6.23|5.23|6.23|5.23|6.04|5.04|0
1710154500000|2024-03-11 10:55:00|6.26|5.26|6.28|5.28|6.34|5.34|6.22|5.22|0
1710154800000|2024-03-11 11:00:00|6.26|5.26|6.13|5.13|6.59|5.59|6.1|5.1|0
1710155100000|2024-03-11 11:05:00|6.18|5.18|6.58|5.58|6.79|5.79|6.18|5.18|0
1710155400000|2024-03-11 11:10:00|6.55|5.55|6.42|5.42|6.61|5.61|6.28|5.28|0
1710155700000|2024-03-11 11:15:00|6.32|5.32|6.5|5.5|6.59|5.59|6.28|5.28|0
1710156000000|2024-03-11 11:20:00|6.52|5.52|6.55|5.55|6.7|5.7|6.38|5.38|0
1710156300000|2024-03-11 11:25:00|6.52|5.52|6.6|5.6|6.79|5.79|6.52|5.52|0
1710156600000|2024-03-11 11:30:00|6.63|5.63|6.79|5.79|6.87|5.87|6.6|5.6|0
1710156900000|2024-03-11 11:35:00|6.8|5.8|6.79|5.79|6.91|5.91|6.77|5.77|0
1710157200000|2024-03-11 11:40:00|6.82|5.82|6.82|5.82|6.88|5.88|6.77|5.77|0
1710157500000|2024-03-11 11:45:00|6.78|5.78|7.31|6.31|7.31|6.31|6.75|5.75|0
1710157800000|2024-03-11 11:50:00|7.28|6.28|7.46|6.46|7.54|6.54|7.27|6.27|0
1710158100000|2024-03-11 11:55:00|7.43|6.43|7.16|6.16|7.53|6.53|7.1|6.1|0
1710158400000|2024-03-11 12:00:00|7.18|6.18|8.01|7.01|8.03|7.03|7.18|6.18|0
1710158700000|2024-03-11 12:05:00|7.99|6.99|8.16|7.16|8.3|7.3|7.67|6.67|0
1710159000000|2024-03-11 12:10:00|8.19|7.19|8.61|7.61|8.9|7.9|8.19|7.19|0
1710159300000|2024-03-11 12:15:00|8.66|7.66|8.08|7.08|8.85|7.85|8.08|7.08|0
1710159600000|2024-03-11 12:20:00|8.06|7.06|8.05|7.05|8.42|7.42|7.81|6.81|0
1710159900000|2024-03-11 12:25:00|8.09|7.09|8.08|7.08|8.26|7.26|7.87|6.87|0
1710160200000|2024-03-11 12:30:00|8.19|7.19|7.78|6.78|8.19|7.19|7.64|6.64|0
1710160500000|2024-03-11 12:35:00|7.8|6.8|8.02|7.02|8.28|7.28|7.75|6.75|0
1710160800000|2024-03-11 12:40:00|8|7|8.19|7.19|8.23|7.23|7.7|6.7|0
1710161100000|2024-03-11 12:45:00|8.26|7.26|8.33|7.33|8.52|7.52|8.08|7.08|0
1710161400000|2024-03-11 12:50:00|8.31|7.31|7.78|6.78|8.48|7.48|7.7|6.7|0
1710161700000|2024-03-11 12:55:00|7.76|6.76|7.92|6.92|7.99|6.99|7.63|6.63|0
1710162000000|2024-03-11 13:00:00|7.95|6.95|7.7|6.7|8.02|7.02|7.6|6.6|0
1710162300000|2024-03-11 13:05:00|7.73|6.73|7.52|6.52|7.77|6.77|7.32|6.32|0
1710162600000|2024-03-11 13:10:00|7.5|6.5|7.02|6.02|7.5|6.5|6.99|5.99|0
1710162900000|2024-03-11 13:15:00|6.99|5.99|6.89|5.89|7.18|6.18|6.82|5.82|0
1710163200000|2024-03-11 13:20:00|6.87|5.87|7.03|6.03|7.1|6.1|6.85|5.85|0
1710163500000|2024-03-11 13:25:00|7.1|6.1|7.12|6.12|7.62|6.62|6.97|5.97|0
1710163800000|2024-03-11 13:30:00|7.15|6.15|7.24|6.24|7.25|6.25|6.41|5.41|0
1710164100000|2024-03-11 13:35:00|7.34|6.34|6.86|5.86|7.34|6.34|6.53|5.53|0
1710164400000|2024-03-11 13:40:00|6.83|5.83|6.91|5.91|7.04|6.04|6.64|5.64|0
1710164700000|2024-03-11 13:45:00|6.97|5.97|7.22|6.22|7.49|6.49|6.54|5.54|0
1710165000000|2024-03-11 13:50:00|7.29|6.29|7.99|6.99|7.99|6.99|6.81|5.81|0
1710165300000|2024-03-11 13:55:00|7.89|6.89|8.42|7.42|8.42|7.42|7.6|6.6|0
1710165600000|2024-03-11 14:00:00|8.46|7.46|9.02|8.02|9.14|8.14|8.16|7.16|0
1710165900000|2024-03-11 14:05:00|9.1|8.1|9.13|8.13|9.69|8.69|8.82|7.82|0
1710166200000|2024-03-11 14:10:00|9.09|8.09|9.45|8.45|9.87|8.87|8.88|7.88|0
1710166500000|2024-03-11 14:15:00|9.53|8.53|8.23|7.23|9.53|8.53|8.23|7.23|0
1710166800000|2024-03-11 14:20:00|8.08|7.08|9.26|8.26|9.3|8.3|8.08|7.08|0
1710167100000|2024-03-11 14:25:00|9.18|8.18|8.87|7.87|9.33|8.33|8.77|7.77|0
1710167400000|2024-03-11 14:30:00|8.85|7.85|7.63|6.63|8.93|7.93|7.49|6.49|0
1710167700000|2024-03-11 14:35:00|7.66|6.66|8.83|7.83|8.83|7.83|7.49|6.49|0
1710168000000|2024-03-11 14:40:00|8.87|7.87|8.12|7.12|8.87|7.87|7.86|6.86|0
1710168300000|2024-03-11 14:45:00|8.21|7.21|7.7|6.7|8.55|7.55|7.7|6.7|0
1710168600000|2024-03-11 14:50:00|7.77|6.77|7.3|6.3|8.04|7.04|7.3|6.3|0
1710168900000|2024-03-11 14:55:00|7.33|6.33|6.42|5.42|7.66|6.66|6.42|5.42|0
1710169200000|2024-03-11 15:00:00|6.51|5.51|6.35|5.35|6.63|5.63|6.15|5.15|0
1710169500000|2024-03-11 15:05:00|6.32|5.32|6.62|5.62|6.74|5.74|6.09|5.09|0
1710169800000|2024-03-11 15:10:00|6.65|5.65|7.15|6.15|7.69|6.69|6.65|5.65|0
1710170100000|2024-03-11 15:15:00|7.18|6.18|7.04|6.04|7.41|6.41|7.01|6.01|0
1710170400000|2024-03-11 15:20:00|7.07|6.07|7.39|6.39|7.59|6.59|6.97|5.97|0
1710170700000|2024-03-11 15:25:00|7.43|6.43|7.84|6.84|7.91|6.91|7.03|6.03|0
1710171000000|2024-03-11 15:30:00|7.8|6.8|7.69|6.69|8.2|7.2|7.48|6.48|0
1710171300000|2024-03-11 15:35:00|7.72|6.72|7.54|6.54|7.72|6.72|7.14|6.14|0
1710171600000|2024-03-11 15:40:00|7.64|6.64|7.06|6.06|7.78|6.78|7.03|6.03|0
1710171900000|2024-03-11 15:45:00|6.99|5.99|6.57|5.57|7.09|6.09|6.49|5.49|0
1710172200000|2024-03-11 15:50:00|6.51|5.51|6.5|5.5|6.69|5.69|6.26|5.26|0
1710172500000|2024-03-11 15:55:00|6.54|5.54|6.06|5.06|6.63|5.63|5.97|4.97|0
1710172800000|2024-03-11 16:00:00|6.03|5.03|6.61|5.61|6.8|5.8|6|5|0
1710173100000|2024-03-11 16:05:00|6.73|5.73|6.54|5.54|6.89|5.89|6.36|5.36|0
1710173400000|2024-03-11 16:10:00|6.57|5.57|6.52|5.52|7.01|6.01|6.32|5.32|0
1710173700000|2024-03-11 16:15:00|6.53|5.53|6.11|5.11|6.62|5.62|6.08|5.08|0
1710174000000|2024-03-11 16:20:00|6.14|5.14|6.07|5.07|6.31|5.31|5.96|4.96|0
1710174300000|2024-03-11 16:25:00|6.1|5.1|6.32|5.32|6.48|5.48|6.07|5.07|0
1710174600000|2024-03-11 16:30:00|6.29|5.29|5.97|4.97|6.29|5.29|5.97|4.97|0
1710174900000|2024-03-11 16:35:00|6|5|6.19|5.19|6.31|5.31|5.86|4.86|0
1710175200000|2024-03-11 16:40:00|6.22|5.22|5.89|4.89|6.22|5.22|5.63|4.63|0
1710175500000|2024-03-11 16:45:00|5.87|4.87|5.91|4.91|6.06|5.06|5.75|4.75|0
1710175800000|2024-03-11 16:50:00|5.94|4.94|5.63|4.63|6.05|5.05|5.58|4.58|0
1710176100000|2024-03-11 16:55:00|5.61|4.61|5.7|4.7|5.79|4.79|5.57|4.57|0
1710176400000|2024-03-11 17:00:00|5.73|4.73|5.83|4.83|5.98|4.98|5.57|4.57|0
1710176700000|2024-03-11 17:05:00|5.81|4.81|6.02|5.02|6.2|5.2|5.67|4.67|0
1710177000000|2024-03-11 17:10:00|6.08|5.08|6.42|5.42|6.64|5.64|5.99|4.99|0
1710177300000|2024-03-11 17:15:00|6.45|5.45|6.02|5.02|6.54|5.54|5.98|4.98|0
1710177600000|2024-03-11 17:20:00|6|5|5.64|4.64|6.03|5.03|5.45|4.45|0
1710177900000|2024-03-11 17:25:00|5.58|4.58|5.42|4.42|5.61|4.61|5.34|4.34|0
1710178200000|2024-03-11 17:30:00|5.39|4.39|5.57|4.57|5.57|4.57|5.14|4.14|0
1710178500000|2024-03-11 17:35:00|5.54|4.54|5.83|4.83|5.91|4.91|5.41|4.41|0
1710178800000|2024-03-11 17:40:00|5.86|4.86|6.25|5.25|6.31|5.31|5.69|4.69|0
1710179100000|2024-03-11 17:45:00|6.28|5.28|6.18|5.18|6.42|5.42|6.02|5.02|0
1710179400000|2024-03-11 17:50:00|6.21|5.21|6.03|5.03|6.27|5.27|5.89|4.89|0
1710179700000|2024-03-11 17:55:00|5.92|4.92|5.58|4.58|5.94|4.94|5.53|4.53|0
1710180000000|2024-03-11 18:00:00|5.55|4.55|5.46|4.46|5.85|4.85|5.44|4.44|0
1710180300000|2024-03-11 18:05:00|5.44|4.44|5.16|4.16|5.69|4.69|5.11|4.11|0
1710180600000|2024-03-11 18:10:00|5.17|4.17|5.43|4.43|5.62|4.62|5.16|4.16|0
1710180900000|2024-03-11 18:15:00|5.41|4.41|5.32|4.32|5.41|4.41|5.05|4.05|0
1710181200000|2024-03-11 18:20:00|5.35|4.35|5.08|4.08|5.48|4.48|5.08|4.08|0
1710181500000|2024-03-11 18:25:00|5.11|4.11|5.08|4.08|5.36|4.36|5.05|4.05|0
1710181800000|2024-03-11 18:30:00|5.05|4.05|5.27|4.27|5.38|4.38|4.89|3.89|0
1710182100000|2024-03-11 18:35:00|5.3|4.3|5.26|4.26|5.43|4.43|5.11|4.11|0
1710182400000|2024-03-11 18:40:00|5.29|4.29|4.76|3.76|5.29|4.29|4.74|3.74|0
1710182700000|2024-03-11 18:45:00|4.79|3.79|4.64|3.64|4.93|3.93|4.55|3.55|0
1710183000000|2024-03-11 18:50:00|4.62|3.62|4.75|3.75|4.77|3.77|4.42|3.42|0
1710183300000|2024-03-11 18:55:00|4.73|3.73|4.63|3.63|4.84|3.84|4.61|3.61|0
1710183600000|2024-03-11 19:00:00|4.65|3.65|4.76|3.76|4.98|3.98|4.63|3.63|0
1710183900000|2024-03-11 19:05:00|4.73|3.73|4.87|3.87|4.87|3.87|4.66|3.66|0
1710184200000|2024-03-11 19:10:00|4.85|3.85|5.16|4.16|5.16|4.16|4.72|3.72|0
1710184500000|2024-03-11 19:15:00|5.12|4.12|5.2|4.2|5.3|4.3|4.98|3.98|0
1710184800000|2024-03-11 19:20:00|5.21|4.21|5.12|4.12|5.3|4.3|4.87|3.87|0
1710185100000|2024-03-11 19:25:00|5.09|4.09|5.31|4.31|5.34|4.34|5.07|4.07|0
1710185400000|2024-03-11 19:30:00|5.26|4.26|5.13|4.13|5.26|4.26|4.91|3.91|0
1710185700000|2024-03-11 19:35:00|5.08|4.08|5.32|4.32|5.43|4.43|4.99|3.99|0
1710186000000|2024-03-11 19:40:00|5.3|4.3|4.79|3.79|5.31|4.31|4.68|3.68|0
1710186300000|2024-03-11 19:45:00|4.82|3.82|5.31|4.31|5.36|4.36|4.61|3.61|0
1710186600000|2024-03-11 19:50:00|5.25|4.25|5.43|4.43|5.56|4.56|5.07|4.07|0
1710186900000|2024-03-11 19:55:00|5.48|4.48|4.91|3.91|5.48|4.48|4.75|3.75|0
1710187200000|2024-03-11 20:00:00|4.87|3.87|4.88|3.88|4.98|3.98|4.65|3.65|0
1710187500000|2024-03-11 20:05:00|4.86|3.86|4.67|3.67|4.93|3.93|4.64|3.64|0
1710187800000|2024-03-11 20:10:00|4.66|3.66|4.61|3.61|4.73|3.73|4.54|3.54|0
1710188100000|2024-03-11 20:15:00|4.88|3.38|4.96|3.46|5.1|3.6|4.88|3.38|0
1710188400000|2024-03-11 20:20:00|4.98|3.48|4.97|3.47|4.99|3.49|4.87|3.37|0
1710188700000|2024-03-11 20:25:00|5|3.5|5.01|3.51|5.04|3.54|4.92|3.42|0
1710189000000|2024-03-11 20:30:00|5|3.5|4.75|3.25|5|3.5|4.65|3.15|0
1710189300000|2024-03-11 20:35:00|4.73|3.23|4.77|3.27|4.78|3.28|4.69|3.19|0
1710189600000|2024-03-11 20:40:00|4.75|3.25|4.67|3.17|4.79|3.29|4.67|3.17|0
1710189900000|2024-03-11 20:45:00|4.65|3.15|4.76|3.26|4.78|3.28|4.65|3.15|0
1710190200000|2024-03-11 20:50:00|4.78|3.28|4.77|3.27|4.78|3.28|4.73|3.23|0
1710190500000|2024-03-11 20:55:00|4.76|3.26|4.69|3.19|4.76|3.26|4.64|3.14|0
1710190800000|2024-03-11 21:00:00|4.7|3.2|4.74|3.24|4.75|3.25|4.7|3.2|0
1710191100000|2024-03-11 21:05:00|4.75|3.25|4.74|3.24|4.75|3.25|4.74|3.24|0
1710191400000|2024-03-11 21:10:00|4.76|3.26|4.76|3.26|4.78|3.28|4.75|3.25|0
1710191700000|2024-03-11 21:15:00|4.78|3.28|4.76|3.26|4.79|3.29|4.75|3.25|0
1710192000000|2024-03-11 21:20:00|4.75|3.25|4.77|3.27|4.77|3.27|4.75|3.25|0
1710192300000|2024-03-11 21:25:00|4.74|3.24|4.72|3.22|4.74|3.24|4.72|3.22|0
1710192600000|2024-03-11 21:30:00|4.73|3.23|4.71|3.21|4.73|3.23|4.71|3.21|0
1710192900000|2024-03-11 21:35:00|4.7|3.2|4.67|3.17|4.71|3.21|4.66|3.16|0
1710193200000|2024-03-11 21:40:00|4.65|3.15|4.66|3.16|4.66|3.16|4.65|3.15|0
1710193500000|2024-03-11 21:45:00|4.67|3.17|4.65|3.15|4.67|3.17|4.63|3.13|0
1710193800000|2024-03-11 21:50:00|4.67|3.17|4.65|3.15|4.67|3.17|4.65|3.15|0
1710194100000|2024-03-11 21:55:00|4.67|3.17|4.62|3.12|4.69|3.19|4.6|3.1|0
1710194400000|2024-03-11 22:00:00|4.39|2.89|4.45|2.95|4.46|2.96|4.23|2.73|0
1710194700000|2024-03-11 22:05:00|4.43|2.93|4.17|2.67|4.43|2.93|4.17|2.67|0
1710195000000|2024-03-11 22:10:00|4.15|2.65|4.1|2.6|4.15|2.65|4.03|2.53|0
1710195300000|2024-03-11 22:15:00|4.09|2.59|4|2.5|4.09|2.59|3.91|2.41|0
1710195600000|2024-03-11 22:20:00|3.99|2.49|4.1|2.6|4.1|2.6|3.99|2.49|0
1710195900000|2024-03-11 22:25:00|4.07|2.57|4.04|2.54|4.08|2.58|4|2.5|0
1710196200000|2024-03-11 22:30:00|4.02|2.52|4.04|2.54|4.1|2.6|4.02|2.52|0
1710196500000|2024-03-11 22:35:00|4.05|2.55|4.05|2.55|4.11|2.61|4.05|2.55|0
1710196800000|2024-03-11 22:40:00|4.03|2.53|3.95|2.45|4.03|2.53|3.93|2.43|0
1710197100000|2024-03-11 22:45:00|3.94|2.44|3.99|2.49|4|2.5|3.93|2.43|0
1710197400000|2024-03-11 22:50:00|3.96|2.46|4.01|2.51|4.03|2.53|3.95|2.45|0
1710197700000|2024-03-11 22:55:00|4|2.5|4.01|2.51|4.04|2.54|3.99|2.49|0
1710198000000|2024-03-11 23:00:00|4.02|2.52|4.01|2.51|4.07|2.57|4.01|2.51|0
1710198300000|2024-03-11 23:05:00|4.03|2.53|4.04|2.54|4.05|2.55|3.99|2.49|0
1710198600000|2024-03-11 23:10:00|4.03|2.53|4.02|2.52|4.07|2.57|4.02|2.52|0
1710198900000|2024-03-11 23:15:00|3.98|2.48|3.9|2.4|3.99|2.49|3.9|2.4|0
1710199200000|2024-03-11 23:20:00|3.92|2.42|3.97|2.47|3.98|2.48|3.91|2.41|0
1710199500000|2024-03-11 23:25:00|3.95|2.45|3.94|2.44|3.97|2.47|3.91|2.41|0
1710199800000|2024-03-11 23:30:00|3.92|2.42|3.94|2.44|3.96|2.46|3.92|2.42|0
1710200100000|2024-03-11 23:35:00|3.95|2.45|3.92|2.42|3.98|2.48|3.91|2.41|0
1710200400000|2024-03-11 23:40:00|3.93|2.43|3.9|2.4|3.93|2.43|3.9|2.4|0
1710200700000|2024-03-11 23:45:00|3.89|2.39|3.88|2.38|3.9|2.4|3.86|2.36|0
1710201000000|2024-03-11 23:50:00|3.86|2.36|3.82|2.32|3.88|2.38|3.81|2.31|0
1710201300000|2024-03-11 23:55:00|3.83|2.33|3.78|2.28|3.83|2.33|3.72|2.22|0
1710201600000|2024-03-12 00:00:00|3.79|2.29|3.88|2.38|3.92|2.42|3.78|2.28|0
1710201900000|2024-03-12 00:05:00|3.86|2.36|3.87|2.37|3.93|2.43|3.85|2.35|0
1710202200000|2024-03-12 00:10:00|3.88|2.38|3.88|2.38|3.91|2.41|3.85|2.35|0
1710202500000|2024-03-12 00:15:00|3.62|2.62|3.54|2.54|3.63|2.63|3.52|2.52|0
1710202800000|2024-03-12 00:20:00|3.55|2.55|3.5|2.5|3.55|2.55|3.48|2.48|0
1710203100000|2024-03-12 00:25:00|3.51|2.51|3.68|2.68|3.68|2.68|3.37|2.37|0
1710203400000|2024-03-12 00:30:00|3.66|2.66|3.63|2.63|3.73|2.73|3.63|2.63|0
1710203700000|2024-03-12 00:35:00|3.65|2.65|3.74|2.74|3.79|2.79|3.56|2.56|0
1710204000000|2024-03-12 00:40:00|3.77|2.77|3.84|2.84|3.84|2.84|3.7|2.7|0
1710204300000|2024-03-12 00:45:00|3.83|2.83|3.78|2.78|3.88|2.88|3.76|2.76|0
1710204600000|2024-03-12 00:50:00|3.8|2.8|3.81|2.81|3.83|2.83|3.79|2.79|0
1710204900000|2024-03-12 00:55:00|3.8|2.8|3.88|2.88|3.9|2.9|3.79|2.79|0
1710205200000|2024-03-12 01:00:00|3.86|2.86|3.85|2.85|3.88|2.88|3.84|2.84|0
1710205500000|2024-03-12 01:05:00|3.83|2.83|3.91|2.91|3.91|2.91|3.81|2.81|0
1710205800000|2024-03-12 01:10:00|3.89|2.89|3.86|2.86|3.9|2.9|3.84|2.84|0
1710206100000|2024-03-12 01:15:00|3.88|2.88|3.83|2.83|3.9|2.9|3.83|2.83|0
1710206400000|2024-03-12 01:20:00|3.81|2.81|3.81|2.81|3.83|2.83|3.75|2.75|0
1710206700000|2024-03-12 01:25:00|3.83|2.83|3.76|2.76|3.83|2.83|3.75|2.75|0
1710207000000|2024-03-12 01:30:00|3.77|2.77|3.85|2.85|3.89|2.89|3.76|2.76|0
1710207300000|2024-03-12 01:35:00|3.83|2.83|3.77|2.77|3.85|2.85|3.73|2.73|0
1710207600000|2024-03-12 01:40:00|3.75|2.75|3.71|2.71|3.81|2.81|3.71|2.71|0
1710207900000|2024-03-12 01:45:00|3.69|2.69|3.61|2.61|3.71|2.71|3.59|2.59|0
1710208200000|2024-03-12 01:50:00|3.59|2.59|3.62|2.62|3.66|2.66|3.57|2.57|0
1710208500000|2024-03-12 01:55:00|3.63|2.63|3.7|2.7|3.71|2.71|3.62|2.62|0
1710208800000|2024-03-12 02:00:00|3.69|2.69|3.72|2.72|3.74|2.74|3.67|2.67|0
1710209100000|2024-03-12 02:05:00|3.73|2.73|3.75|2.75|3.77|2.77|3.69|2.69|0
1710209400000|2024-03-12 02:10:00|3.77|2.77|3.7|2.7|3.77|2.77|3.7|2.7|0
1710209700000|2024-03-12 02:15:00|3.72|2.72|3.7|2.7|3.76|2.76|3.68|2.68|0
1710210000000|2024-03-12 02:20:00|3.68|2.68|3.62|2.62|3.68|2.68|3.62|2.62|0
1710210300000|2024-03-12 02:25:00|3.6|2.6|3.57|2.57|3.63|2.63|3.56|2.56|0
1710210600000|2024-03-12 02:30:00|3.59|2.59|3.57|2.57|3.6|2.6|3.55|2.55|0
1710210900000|2024-03-12 02:35:00|3.58|2.58|3.6|2.6|3.62|2.62|3.57|2.57|0
1710211200000|2024-03-12 02:40:00|3.58|2.58|3.61|2.61|3.63|2.63|3.58|2.58|0
1710211500000|2024-03-12 02:45:00|3.57|2.57|3.55|2.55|3.59|2.59|3.53|2.53|0
1710211800000|2024-03-12 02:50:00|3.56|2.56|3.56|2.56|3.58|2.58|3.54|2.54|0
1710212100000|2024-03-12 02:55:00|3.55|2.55|3.53|2.53|3.58|2.58|3.53|2.53|0
1710212400000|2024-03-12 03:00:00|3.52|2.52|3.47|2.47|3.53|2.53|3.46|2.46|0
1710212700000|2024-03-12 03:05:00|3.49|2.49|3.47|2.47|3.51|2.51|3.47|2.47|0
1710213000000|2024-03-12 03:10:00|3.45|2.45|3.48|2.48|3.48|2.48|3.45|2.45|0
1710213300000|2024-03-12 03:15:00|3.46|2.46|3.42|2.42|3.46|2.46|3.42|2.42|0
1710213600000|2024-03-12 03:20:00|3.43|2.43|3.47|2.47|3.47|2.47|3.43|2.43|0
1710213900000|2024-03-12 03:25:00|3.48|2.48|3.49|2.49|3.49|2.49|3.43|2.43|0
1710214200000|2024-03-12 03:30:00|3.48|2.48|3.44|2.44|3.48|2.48|3.4|2.4|0
1710214500000|2024-03-12 03:35:00|3.43|2.43|3.38|2.38|3.43|2.43|3.38|2.38|0
1710214800000|2024-03-12 03:40:00|3.39|2.39|3.41|2.41|3.41|2.41|3.38|2.38|0
1710215100000|2024-03-12 03:45:00|3.39|2.39|3.4|2.4|3.42|2.42|3.39|2.39|0
1710215400000|2024-03-12 03:50:00|3.38|2.38|3.38|2.38|3.38|2.38|3.36|2.36|0
1710215700000|2024-03-12 03:55:00|3.37|2.37|3.39|2.39|3.42|2.42|3.37|2.37|0
1710216000000|2024-03-12 04:00:00|3.37|2.37|3.38|2.38|3.4|2.4|3.35|2.35|0
1710216300000|2024-03-12 04:05:00|3.4|2.4|3.41|2.41|3.41|2.41|3.38|2.38|0
1710216600000|2024-03-12 04:10:00|3.4|2.4|3.4|2.4|3.42|2.42|3.4|2.4|0
1710216900000|2024-03-12 04:15:00|3.38|2.38|3.36|2.36|3.38|2.38|3.36|2.36|0
1710217200000|2024-03-12 04:20:00|3.38|2.38|3.37|2.37|3.38|2.38|3.36|2.36|0
1710217500000|2024-03-12 04:25:00|3.35|2.35|3.35|2.35|3.35|2.35|3.33|2.33|0
1710217800000|2024-03-12 04:30:00|3.36|2.36|3.31|2.31|3.36|2.36|3.31|2.31|0
1710218100000|2024-03-12 04:35:00|3.3|2.3|3.27|2.27|3.31|2.31|3.27|2.27|0
1710218400000|2024-03-12 04:40:00|3.26|2.26|3.25|2.25|3.27|2.27|3.25|2.25|0
1710218700000|2024-03-12 04:45:00|3.24|2.24|3.24|2.24|3.26|2.26|3.23|2.23|0
1710219000000|2024-03-12 04:50:00|3.22|2.22|3.12|2.12|3.22|2.22|3.12|2.12|0
1710219300000|2024-03-12 04:55:00|3.1|2.1|3.13|2.13|3.15|2.15|3.1|2.1|0
1710219600000|2024-03-12 05:00:00|3.11|2.11|3.11|2.11|3.13|2.13|3.08|2.08|0
1710219900000|2024-03-12 05:05:00|3.09|2.09|2.98|1.98|3.11|2.11|2.98|1.98|0
1710220200000|2024-03-12 05:10:00|2.99|1.99|2.99|1.99|3.03|2.03|2.98|1.98|0
1710220500000|2024-03-12 05:15:00|3|2|3.01|2.01|3.03|2.03|2.97|1.97|0
1710220800000|2024-03-12 05:20:00|3|2|2.97|1.97|3.01|2.01|2.96|1.96|0
1710221100000|2024-03-12 05:25:00|2.99|1.99|3.21|2.21|3.23|2.23|2.97|1.97|0
1710221400000|2024-03-12 05:30:00|3.23|2.23|3.16|2.16|3.23|2.23|3.14|2.14|0
1710221700000|2024-03-12 05:35:00|3.14|2.14|3.13|2.13|3.16|2.16|3.12|2.12|0
1710222000000|2024-03-12 05:40:00|3.15|2.15|3.14|2.14|3.18|2.18|3.13|2.13|0
1710222300000|2024-03-12 05:45:00|3.13|2.13|3.14|2.14|3.14|2.14|3.09|2.09|0
1710222600000|2024-03-12 05:50:00|3.12|2.12|3.05|2.05|3.12|2.12|3.02|2.02|0
1710222900000|2024-03-12 05:55:00|3.04|2.04|3.02|2.02|3.04|2.04|3|2|0
1710223200000|2024-03-12 06:00:00|3|2|3.14|2.14|3.15|2.15|3|2|0
1710223500000|2024-03-12 06:05:00|3.15|2.15|3.13|2.13|3.15|2.15|3.08|2.08|0
1710223800000|2024-03-12 06:10:00|3.14|2.14|3.2|2.2|3.22|2.22|3.14|2.14|0
1710224100000|2024-03-12 06:15:00|3.21|2.21|3.23|2.23|3.3|2.3|3.21|2.21|0
1710224400000|2024-03-12 06:20:00|3.24|2.24|3.21|2.21|3.28|2.28|3.21|2.21|0
1710224700000|2024-03-12 06:25:00|3.19|2.19|3.22|2.22|3.22|2.22|3.15|2.15|0
1710225000000|2024-03-12 06:30:00|3.23|2.23|3.18|2.18|3.23|2.23|3.18|2.18|0
1710225300000|2024-03-12 06:35:00|3.16|2.16|3.12|2.12|3.17|2.17|3.12|2.12|0
1710225600000|2024-03-12 06:40:00|3.14|2.14|3.1|2.1|3.14|2.14|3.1|2.1|0
1710225900000|2024-03-12 06:45:00|3.08|2.08|3.13|2.13|3.13|2.13|3.06|2.06|0
1710226200000|2024-03-12 06:50:00|3.11|2.11|3.2|2.2|3.2|2.2|3.11|2.11|0
1710226500000|2024-03-12 06:55:00|3.22|2.22|3.1|2.1|3.28|2.28|3.1|2.1|0
1710226800000|2024-03-12 07:00:00|3.11|2.11|3.12|2.12|3.19|2.19|3.09|2.09|0
1710227100000|2024-03-12 07:05:00|3.14|2.14|3.1|2.1|3.14|2.14|3.02|2.02|0
1710227400000|2024-03-12 07:10:00|3.09|2.09|3|2|3.09|2.09|3|2|0
1710227700000|2024-03-12 07:15:00|3.02|2.02|3.06|2.06|3.06|2.06|3|2|0
1710228000000|2024-03-12 07:20:00|3.05|2.05|3.05|2.05|3.07|2.07|3.02|2.02|0
1710228300000|2024-03-12 07:25:00|3.07|2.07|3.03|2.03|3.08|2.08|3|2|0
1710228600000|2024-03-12 07:30:00|3.05|2.05|3.01|2.01|3.06|2.06|2.99|1.99|0
1710228900000|2024-03-12 07:35:00|2.99|1.99|3.02|2.02|3.04|2.04|2.99|1.99|0
1710229200000|2024-03-12 07:40:00|3.03|2.03|3.06|2.06|3.06|2.06|3.03|2.03|0
1710229500000|2024-03-12 07:45:00|3.07|2.07|3.07|2.07|3.1|2.1|3.02|2.02|0
1710229800000|2024-03-12 07:50:00|3.05|2.05|3.01|2.01|3.07|2.07|2.99|1.99|0
1710230100000|2024-03-12 07:55:00|3|2|2.98|1.98|3.03|2.03|2.9|1.9|0
1710230400000|2024-03-12 08:00:00|3.01|2.01|2.9|1.9|3.07|2.07|2.88|1.88|0
1710230700000|2024-03-12 08:05:00|2.91|1.91|3.09|2.09|3.11|2.11|2.82|1.82|0
1710231000000|2024-03-12 08:10:00|3.07|2.07|3.26|2.26|3.3|2.3|3.07|2.07|0
1710231300000|2024-03-12 08:15:00|3.24|2.24|3.24|2.24|3.32|2.32|3.19|2.19|0
1710231600000|2024-03-12 08:20:00|3.25|2.25|3.33|2.33|3.33|2.33|3.24|2.24|0
1710231900000|2024-03-12 08:25:00|3.31|2.31|3.49|2.49|3.49|2.49|3.28|2.28|0
1710232200000|2024-03-12 08:30:00|3.5|2.5|3.46|2.46|3.7|2.7|3.43|2.43|0
1710232500000|2024-03-12 08:35:00|3.47|2.47|3.63|2.63|3.65|2.65|3.37|2.37|0
1710232800000|2024-03-12 08:40:00|3.61|2.61|3.63|2.63|3.7|2.7|3.55|2.55|0
1710233100000|2024-03-12 08:45:00|3.64|2.64|3.75|2.75|3.77|2.77|3.62|2.62|0
1710233400000|2024-03-12 08:50:00|3.74|2.74|3.88|2.88|3.89|2.89|3.69|2.69|0
1710233700000|2024-03-12 08:55:00|3.87|2.87|3.75|2.75|3.87|2.87|3.66|2.66|0
1710234000000|2024-03-12 09:00:00|3.76|2.76|3.77|2.77|3.9|2.9|3.71|2.71|0
1710234300000|2024-03-12 09:05:00|3.78|2.78|3.83|2.83|3.85|2.85|3.74|2.74|0
1710234600000|2024-03-12 09:10:00|3.85|2.85|3.79|2.79|3.91|2.91|3.77|2.77|0
1710234900000|2024-03-12 09:15:00|3.81|2.81|3.82|2.82|3.91|2.91|3.79|2.79|0
1710235200000|2024-03-12 09:20:00|3.83|2.83|3.69|2.69|3.84|2.84|3.68|2.68|0
1710235500000|2024-03-12 09:25:00|3.68|2.68|3.62|2.62|3.7|2.7|3.6|2.6|0
1710235800000|2024-03-12 09:30:00|3.63|2.63|3.54|2.54|3.65|2.65|3.52|2.52|0
1710236100000|2024-03-12 09:35:00|3.55|2.55|3.57|2.57|3.61|2.61|3.53|2.53|0
1710236400000|2024-03-12 09:40:00|3.58|2.58|3.7|2.7|3.7|2.7|3.53|2.53|0
1710236700000|2024-03-12 09:45:00|3.69|2.69|3.62|2.62|3.7|2.7|3.57|2.57|0
1710237000000|2024-03-12 09:50:00|3.61|2.61|3.65|2.65|3.67|2.67|3.59|2.59|0
1710237300000|2024-03-12 09:55:00|3.66|2.66|3.87|2.87|3.89|2.89|3.65|2.65|0
1710237600000|2024-03-12 10:00:00|3.88|2.88|3.64|2.64|3.89|2.89|3.6|2.6|0
1710237900000|2024-03-12 10:05:00|3.62|2.62|3.68|2.68|3.71|2.71|3.6|2.6|0
1710238200000|2024-03-12 10:10:00|3.67|2.67|3.64|2.64|3.72|2.72|3.63|2.63|0
1710238500000|2024-03-12 10:15:00|3.65|2.65|3.58|2.58|3.73|2.73|3.58|2.58|0
1710238800000|2024-03-12 10:20:00|3.6|2.6|3.48|2.48|3.6|2.6|3.47|2.47|0
1710239100000|2024-03-12 10:25:00|3.47|2.47|3.53|2.53|3.53|2.53|3.45|2.45|0
1710239400000|2024-03-12 10:30:00|3.52|2.52|3.52|2.52|3.58|2.58|3.51|2.51|0
1710239700000|2024-03-12 10:35:00|3.54|2.54|3.44|2.44|3.59|2.59|3.43|2.43|0
1710240000000|2024-03-12 10:40:00|3.45|2.45|3.45|2.45|3.5|2.5|3.29|2.29|0
1710240300000|2024-03-12 10:45:00|3.44|2.44|3.45|2.45|3.49|2.49|3.37|2.37|0
1710240600000|2024-03-12 10:50:00|3.48|2.48|3.42|2.42|3.53|2.53|3.39|2.39|0
1710240900000|2024-03-12 10:55:00|3.41|2.41|3.43|2.43|3.43|2.43|3.33|2.33|0
1710241200000|2024-03-12 11:00:00|3.45|2.45|3.5|2.5|3.56|2.56|3.45|2.45|0
1710241500000|2024-03-12 11:05:00|3.51|2.51|3.77|2.77|3.79|2.79|3.51|2.51|0
1710241800000|2024-03-12 11:10:00|3.79|2.79|3.63|2.63|3.79|2.79|3.61|2.61|0
1710242100000|2024-03-12 11:15:00|3.65|2.65|3.7|2.7|3.74|2.74|3.57|2.57|0
1710242400000|2024-03-12 11:20:00|3.68|2.68|3.63|2.63|3.75|2.75|3.63|2.63|0
1710242700000|2024-03-12 11:25:00|3.64|2.64|3.53|2.53|3.65|2.65|3.5|2.5|0
1710243000000|2024-03-12 11:30:00|3.51|2.51|3.47|2.47|3.53|2.53|3.42|2.42|0
1710243300000|2024-03-12 11:35:00|3.49|2.49|3.41|2.41|3.49|2.49|3.38|2.38|0
1710243600000|2024-03-12 11:40:00|3.43|2.43|3.39|2.39|3.44|2.44|3.37|2.37|0
1710243900000|2024-03-12 11:45:00|3.38|2.38|3.49|2.49|3.56|2.56|3.37|2.37|0
1710244200000|2024-03-12 11:50:00|3.5|2.5|3.51|2.51|3.55|2.55|3.43|2.43|0
1710244500000|2024-03-12 11:55:00|3.53|2.53|3.51|2.51|3.56|2.56|3.47|2.47|0
1710244800000|2024-03-12 12:00:00|3.49|2.49|3.64|2.64|3.7|2.7|3.47|2.47|0
1710245100000|2024-03-12 12:05:00|3.65|2.65|3.66|2.66|3.71|2.71|3.58|2.58|0
1710245400000|2024-03-12 12:10:00|3.67|2.67|3.63|2.63|3.67|2.67|3.58|2.58|0
1710245700000|2024-03-12 12:15:00|3.64|2.64|3.56|2.56|3.67|2.67|3.39|2.39|0
1710246000000|2024-03-12 12:20:00|3.54|2.54|3.52|2.52|3.58|2.58|3.4|2.4|0
1710246300000|2024-03-12 12:25:00|3.5|2.5|3.89|2.89|3.89|2.89|3.46|2.46|0
1710246600000|2024-03-12 12:30:00|4.95|3.95|3.27|2.27|5.68|4.68|3.15|2.15|0
1710246900000|2024-03-12 12:35:00|3.23|2.23|2.79|1.79|3.36|2.36|2.64|1.64|0
1710247200000|2024-03-12 12:40:00|2.75|1.75|1.9|0.9|3.14|2.14|1.84|0.84|0
1710247500000|2024-03-12 12:45:00|1.88|0.88|1.64|0.64|1.88|0.88|1.53|0.53|0
1710247800000|2024-03-12 12:50:00|1.63|0.63|1.91|0.91|1.95|0.95|1.62|0.62|0
1710248100000|2024-03-12 12:55:00|1.93|0.93|1.79|0.79|2.11|1.11|1.75|0.75|0
1710248400000|2024-03-12 13:00:00|1.76|0.76|1.86|0.86|1.97|0.97|1.75|0.75|0
1710248700000|2024-03-12 13:05:00|1.89|0.89|1.97|0.97|2.01|1.01|1.83|0.83|0
1710249000000|2024-03-12 13:10:00|1.96|0.96|1.98|0.98|2.27|1.27|1.96|0.96|0
1710249300000|2024-03-12 13:15:00|2.03|1.03|2.21|1.21|2.22|1.22|1.98|0.98|0
1710249600000|2024-03-12 13:20:00|2.22|1.22|1.98|0.98|2.22|1.22|1.97|0.97|0
1710249900000|2024-03-12 13:25:00|1.95|0.95|1.81|0.81|1.96|0.96|1.8|0.8|0
1710250200000|2024-03-12 13:30:00|1.83|0.83|2.02|1.02|2.04|1.04|1.7|0.7|0
1710250500000|2024-03-12 13:35:00|2.05|1.05|2.99|1.99|3.02|2.02|2.05|1.05|0
1710250800000|2024-03-12 13:40:00|3.01|2.01|2.94|1.94|3.06|2.06|2.56|1.56|0
1710251100000|2024-03-12 13:45:00|2.92|1.92|3.1|2.1|3.32|2.32|2.89|1.89|0
1710251400000|2024-03-12 13:50:00|3.01|2.01|2.58|1.58|3.05|2.05|2.56|1.56|0
1710251700000|2024-03-12 13:55:00|2.53|1.53|1.88|0.88|2.54|1.54|1.85|0.85|0
1710252000000|2024-03-12 14:00:00|1.86|0.86|1.89|0.89|2.16|1.16|1.7|0.7|0
1710252300000|2024-03-12 14:05:00|1.9|0.9|1.71|0.71|1.92|0.92|1.58|0.58|0
1710252600000|2024-03-12 14:10:00|1.72|0.72|1.71|0.71|1.74|0.74|1.61|0.61|0
1710252900000|2024-03-12 14:15:00|1.72|0.72|1.63|0.63|1.96|0.75|1.5|0|0
1710253200000|2024-03-12 14:20:00|1.61|0.61|1.33|0.33|1.65|0.65|1.32|0.32|0
1710253500000|2024-03-12 14:25:00|1.32|0.32|1.2|0.2|1.38|0.38|1.18|0.18|0
1710253800000|2024-03-12 14:30:00|1.19|0.19|1.09|0.09|1.19|0.19|1.09|0.09|0
1710254100000|2024-03-12 14:35:00|1.08|0.08|1.1|0.1|1.11|0.11|1.04|0.04|0
1710254400000|2024-03-12 14:40:00|1.09|0.09|1.12|0.12|1.16|0.16|1.05|0.05|0
1710254700000|2024-03-12 14:45:00|1.11|0.11|1.04|0.04|1.17|0.17|1.04|0.04|0
1710255000000|2024-03-12 14:50:00|1.03|0.03|1.06|0.06|1.07|0.07|1|0|0
1710255300000|2024-03-12 14:55:00|1.07|0.07|1.15|0.15|1.22|0.22|1.07|0.07|0
1710255600000|2024-03-12 15:00:00|1.13|0.13|1.2|0.2|1.2|0.2|1.08|0.08|0
1710255900000|2024-03-12 15:05:00|1.18|0.18|1.09|0.09|1.21|0.21|1.05|0.05|0
1710256200000|2024-03-12 15:10:00|1.08|0.08|1.05|0.05|1.08|0.08|1.02|0.02|0
1710256500000|2024-03-12 15:15:00|1.04|0.04|1.04|0.04|1.04|0.04|1|0|0
1710256800000|2024-03-12 15:20:00|1.03|0.03|1.02|0.02|1.07|0.07|1.02|0.02|0
1710257100000|2024-03-12 15:25:00|1.03|0.03|1.05|0.05|1.06|0.06|1.02|0.02|0
1710257400000|2024-03-12 15:30:00|1.06|0.06|1.06|0.06|1.12|0.12|1.06|0.06|0
1710257700000|2024-03-12 15:35:00|1.07|0.07|1.04|0.04|1.1|0.1|1.02|0.02|0
1710258000000|2024-03-12 15:40:00|1.05|0.05|1.1|0.1|1.19|0.19|1.05|0.05|0
1710258300000|2024-03-12 15:45:00|1.11|0.11|1.14|0.14|1.2|0.2|1.1|0.1|0
1710258600000|2024-03-12 15:50:00|1.13|0.13|1.07|0.07|1.13|0.13|1.05|0.05|0
1710258900000|2024-03-12 15:55:00|1.06|0.06|1.09|0.09|1.11|0.11|1.06|0.06|0
1710259200000|2024-03-12 16:00:00|1.08|0.08|1.19|0.19|1.23|0.23|1.08|0.08|0
1710259500000|2024-03-12 16:05:00|1.18|0.18|1.16|0.16|1.19|0.19|1.08|0.08|0
1710259800000|2024-03-12 16:10:00|1.15|0.15|1.08|0.08|1.15|0.15|1.08|0.08|0
1710260100000|2024-03-12 16:15:00|1.09|0.09|1.18|0.18|1.18|0.18|1.08|0.08|0
1710260400000|2024-03-12 16:20:00|1.17|0.17|1.22|0.22|1.22|0.22|1.12|0.12|0
1710260700000|2024-03-12 16:25:00|1.21|0.21|1.21|0.21|1.23|0.23|1.19|0.19|0
1710261000000|2024-03-12 16:30:00|1.2|0.2|1.17|0.17|1.23|0.23|1.16|0.16|0
1710261300000|2024-03-12 16:35:00|1.16|0.16|1.28|0.28|1.33|0.33|1.14|0.14|0
1710261600000|2024-03-12 16:40:00|1.29|0.29|1.37|0.37|1.37|0.37|1.27|0.27|0
1710261900000|2024-03-12 16:45:00|1.36|0.36|1.43|0.43|1.57|0.57|1.36|0.36|0
1710262200000|2024-03-12 16:50:00|1.44|0.44|1.31|0.31|1.44|0.44|1.3|0.3|0
1710262500000|2024-03-12 16:55:00|1.3|0.3|1.31|0.31|1.41|0.41|1.3|0.3|0
1710262800000|2024-03-12 17:00:00|1.32|0.32|1.3|0.3|1.47|0.47|1.25|0.25|0
1710263100000|2024-03-12 17:05:00|1.31|0.31|1.36|0.36|1.42|0.42|1.26|0.26|0
1710263400000|2024-03-12 17:10:00|1.38|0.38|1.25|0.25|1.4|0.4|1.24|0.24|0
1710263700000|2024-03-12 17:15:00|1.24|0.24|1.08|0.08|1.27|0.27|1.08|0.08|0
1710264000000|2024-03-12 17:20:00|1.07|0.07|1.03|0.03|1.08|0.08|1|0|0
1710264300000|2024-03-12 17:25:00|1.02|0.02|1.08|0.08|1.1|0.1|1|0|0
1710264600000|2024-03-12 17:30:00|1.09|0.09|1.03|0.03|1.09|0.09|1.03|0.03|0
1710264900000|2024-03-12 17:35:00|1.04|0.04|1.01|0.01|1.06|0.06|1|0|0
1710265200000|2024-03-12 17:40:00|1|0|1|0|1.1|0.1|1|0|0
1710265500000|2024-03-12 17:45:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1710265800000|2024-03-12 17:50:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1710266100000|2024-03-12 17:55:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1710274500000|2024-03-12 20:15:00|1.5||1.5||1.5||1.5||0
1710288900000|2024-03-13 00:15:00|1||1||1||1||0
1710360900000|2024-03-13 20:15:00|1.5||1.5||1.5||1.5||0
1710375300000|2024-03-14 00:15:00|1||1||1||1||0
1710447300000|2024-03-14 20:15:00|1.5||1.5||1.5||1.5||0
1710766800000|2024-03-18 13:00:00|159.46|157.06|159.61|157.21|159.84|157.44|159.38|156.98|0
1710767100000|2024-03-18 13:05:00|159.76|157.36|159.46|157.06|159.84|157.44|159.46|157.06|0
1710767400000|2024-03-18 13:10:00|159.53|157.13|159.23|156.83|159.53|157.13|159.08|156.68|0
1710767700000|2024-03-18 13:15:00|159.27|156.87|159.42|157.02|159.42|157.02|158.78|156.38|0
1710768000000|2024-03-18 13:20:00|159.38|156.98|159.38|156.98|159.68|157.28|159.15|156.75|0
1710768300000|2024-03-18 13:25:00|159.45|157.05|158.47|156.07|159.6|157.2|158.1|155.7|0
1710768600000|2024-03-18 13:30:00|158.17|155.77|156.38|153.98|158.62|156.22|156.31|153.91|0
1710768900000|2024-03-18 13:35:00|156.16|153.76|157.65|155.25|157.65|155.25|156.08|153.68|0
1710769200000|2024-03-18 13:40:00|157.5|155.1|157.27|154.87|157.5|155.1|156.31|153.91|0
1710769500000|2024-03-18 13:45:00|157.35|154.95|158.02|155.62|158.32|155.92|156.45|154.05|0
1710769800000|2024-03-18 13:50:00|157.79|155.39|158.26|155.86|159.71|157.31|157.57|155.17|0
1710770100000|2024-03-18 13:55:00|158.18|155.78|159.08|156.68|159.16|156.76|157.96|155.56|0
1710770400000|2024-03-18 14:00:00|159|156.6|158.03|155.63|159.08|156.68|157.95|155.55|0
1710770700000|2024-03-18 14:05:00|158.1|155.7|156.68|154.28|158.7|156.3|156.61|154.21|0
1710771000000|2024-03-18 14:10:00|156.61|154.21|156.53|154.13|156.76|154.36|155.64|153.24|0
1710771300000|2024-03-18 14:15:00|156.38|153.98|155.86|153.46|156.53|154.13|155.57|153.17|0
1710771600000|2024-03-18 14:20:00|155.79|153.39|154.9|152.5|156.09|153.69|154.9|152.5|0
1710771900000|2024-03-18 14:25:00|154.83|152.43|155.2|152.8|155.27|152.87|154.17|151.77|0
1710772200000|2024-03-18 14:30:00|154.97|152.57|155.6|153.2|155.86|153.46|154.75|152.35|0
1710772500000|2024-03-18 14:35:00|155.49|153.09|155.34|152.94|155.78|153.38|154.82|152.42|0
1710772800000|2024-03-18 14:40:00|155.19|152.79|155.78|153.38|155.86|153.46|154.82|152.42|0
1710773100000|2024-03-18 14:45:00|155.63|153.23|155.11|152.71|156.15|153.75|154.89|152.49|0
1710773400000|2024-03-18 14:50:00|155.04|152.64|155.41|153.01|155.71|153.31|155.04|152.64|0
1710773700000|2024-03-18 14:55:00|155.33|152.93|155.11|152.71|155.85|153.45|155.11|152.71|0
1710774000000|2024-03-18 15:00:00|154.96|152.56|155.63|153.23|156.15|153.75|154.89|152.49|0
1710774300000|2024-03-18 15:05:00|155.7|153.3|155.63|153.23|156.37|153.97|155.48|153.08|0
1710774600000|2024-03-18 15:10:00|155.77|153.37|156.59|154.19|156.96|154.56|155.63|153.23|0
1710774900000|2024-03-18 15:15:00|156.81|154.41|157.03|154.63|157.7|155.3|156.74|154.34|0
1710775200000|2024-03-18 15:20:00|157.11|154.71|156.66|154.26|157.26|154.86|156.36|153.96|0
1710775500000|2024-03-18 15:25:00|156.58|154.18|156.43|154.03|157.1|154.7|156.36|153.96|0
1710775800000|2024-03-18 15:30:00|156.51|154.11|158|155.6|158.37|155.97|156.51|154.11|0
1710776100000|2024-03-18 15:35:00|158.15|155.75|157.17|154.77|158.3|155.9|156.99|154.59|0
1710776400000|2024-03-18 15:40:00|157.21|154.81|156.99|154.59|157.62|155.22|156.95|154.55|0
1710776700000|2024-03-18 15:45:00|157.02|154.62|157.69|155.29|157.99|155.59|156.87|154.47|0
1710777000000|2024-03-18 15:50:00|157.62|155.22|158.37|155.97|158.82|156.42|157.47|155.07|0
1710777300000|2024-03-18 15:55:00|158.44|156.04|157.84|155.44|158.67|156.27|157.62|155.22|0
1710777600000|2024-03-18 16:00:00|157.91|155.51|158.81|156.41|159.04|156.64|157.91|155.51|0
1710777900000|2024-03-18 16:05:00|158.89|156.49|157.95|155.55|159|156.6|157.73|155.33|0
1710778200000|2024-03-18 16:10:00|157.88|155.48|156.9|154.5|158.03|155.63|156.76|154.36|0
1710778500000|2024-03-18 16:15:00|156.83|154.43|157.2|154.8|157.5|155.1|156.83|154.43|0
1710778800000|2024-03-18 16:20:00|157.35|154.95|157.5|155.1|157.65|155.25|157.05|154.65|0
1710779100000|2024-03-18 16:25:00|157.57|155.17|157.72|155.32|158.1|155.7|157.35|154.95|0
1710779400000|2024-03-18 16:30:00|157.8|155.4|158.24|155.84|158.39|155.99|157.65|155.25|0
1710779700000|2024-03-18 16:35:00|158.17|155.77|158.24|155.84|158.39|155.99|157.87|155.47|0
1710780000000|2024-03-18 16:40:00|158.17|155.77|157.49|155.09|158.54|156.14|157.42|155.02|0
1710780300000|2024-03-18 16:45:00|157.64|155.24|158.46|156.06|158.46|156.06|157.57|155.17|0
1710780600000|2024-03-18 16:50:00|158.39|155.99|159.21|156.81|159.67|157.27|158.31|155.91|0
1710780900000|2024-03-18 16:55:00|159.29|156.89|159.82|157.42|159.89|157.49|159.21|156.81|0
1710781200000|2024-03-18 17:00:00|159.74|157.34|159.89|157.49|160.04|157.64|159.06|156.66|0
1710781500000|2024-03-18 17:05:00|159.97|157.57|159.21|156.81|160.04|157.64|158.76|156.36|0
1710781800000|2024-03-18 17:10:00|159.28|156.88|159.21|156.81|159.66|157.26|159.06|156.66|0
1710782100000|2024-03-18 17:15:00|159.36|156.96|159.28|156.88|159.74|157.34|159.21|156.81|0
1710782400000|2024-03-18 17:20:00|159.25|156.85|158.15|155.75|159.25|156.85|158.15|155.75|0
1710782700000|2024-03-18 17:25:00|158.23|155.83|157.7|155.3|158.53|156.13|157.7|155.3|0
1710783000000|2024-03-18 17:30:00|157.63|155.23|158.6|156.2|158.75|156.35|157.55|155.15|0
1710783300000|2024-03-18 17:35:00|158.67|156.27|159.92|157.52|160.03|157.63|158.52|156.12|0
1710783600000|2024-03-18 17:40:00|159.88|157.48|159.95|157.55|160.37|157.97|159.73|157.33|0
1710783900000|2024-03-18 17:45:00|160.03|157.63|159.42|157.02|160.18|157.78|159.42|157.02|0
1710784200000|2024-03-18 17:50:00|159.35|156.95|159.69|157.29|159.95|157.55|159.05|156.65|0
1710784500000|2024-03-18 17:55:00|159.72|157.32|158.89|156.49|159.95|157.55|158.82|156.42|0
1710784800000|2024-03-18 18:00:00|158.82|156.42|158.74|156.34|159.34|156.94|158.55|156.15|0
1710785100000|2024-03-18 18:05:00|158.66|156.26|158.51|156.11|159.27|156.87|158.36|155.96|0
1710785400000|2024-03-18 18:10:00|158.59|156.19|158.74|156.34|158.89|156.49|157.91|155.51|0
1710785700000|2024-03-18 18:15:00|158.81|156.41|158.13|155.73|158.81|156.41|158.06|155.66|0
1710786000000|2024-03-18 18:20:00|158.06|155.66|158.13|155.73|158.7|156.3|157.91|155.51|0
1710786300000|2024-03-18 18:25:00|158.06|155.66|157.08|154.68|158.21|155.81|157.01|154.61|0
1710786600000|2024-03-18 18:30:00|157.16|154.76|157.31|154.91|157.61|155.21|157.08|154.68|0
1710786900000|2024-03-18 18:35:00|157.38|154.98|157.45|155.05|157.68|155.28|156.93|154.53|0
1710787200000|2024-03-18 18:40:00|157.53|155.13|159.56|157.16|160.46|158.06|157.53|155.13|0
1710787500000|2024-03-18 18:45:00|159.63|157.23|159.03|156.63|160.08|157.68|159.03|156.63|0
1710787800000|2024-03-18 18:50:00|159.1|156.7|159.02|156.62|159.33|156.93|158.72|156.32|0
1710788100000|2024-03-18 18:55:00|159.1|156.7|158.72|156.32|159.48|157.08|158.57|156.17|0
1710788400000|2024-03-18 19:00:00|158.8|156.4|158.79|156.39|159.25|156.85|158.61|156.21|0
1710788700000|2024-03-18 19:05:00|158.95|156.55|157.97|155.57|159.25|156.85|157.67|155.27|0
1710789000000|2024-03-18 19:10:00|158.04|155.64|158.12|155.72|158.34|155.94|157.67|155.27|0
1710789300000|2024-03-18 19:15:00|158.19|155.79|157.81|155.41|158.19|155.79|157.74|155.34|0
1710789600000|2024-03-18 19:20:00|157.89|155.49|158.34|155.94|158.41|156.01|157.74|155.34|0
1710789900000|2024-03-18 19:25:00|158.41|156.01|158.52|156.12|158.79|156.39|158.11|155.71|0
1710790200000|2024-03-18 19:30:00|158.49|156.09|157.96|155.56|158.71|156.31|157.81|155.41|0
1710790500000|2024-03-18 19:35:00|158.03|155.63|159.01|156.61|159.01|156.61|157.96|155.56|0
1710790800000|2024-03-18 19:40:00|159.08|156.68|158.86|156.46|159.31|156.91|158.75|156.35|0
1710791100000|2024-03-18 19:45:00|158.93|156.53|159.08|156.68|159.16|156.76|158.56|156.16|0
1710791400000|2024-03-18 19:50:00|159.61|157.21|161.5|159.1|161.66|159.26|159.61|157.21|0
1710791700000|2024-03-18 19:55:00|161.58|159.18|161.12|158.72|162.5|160.1|160.59|158.19|0
1710792000000|2024-03-18 20:00:00|161.66|159.26|161.88|159.48|162.15|159.75|161.66|159.26|0
1710792300000|2024-03-18 20:05:00|161.81|159.41|159.79|157.39|161.81|159.41|159.64|157.24|0
1710792600000|2024-03-18 20:10:00|159.86|157.46|159.79|157.39|160.09|157.69|159.48|157.08|0
1710792900000|2024-03-18 20:15:00|159.86|157.46|160.47|158.07|160.85|158.45|159.83|157.43|0
1710793200000|2024-03-18 20:20:00|160.51|158.11|160.7|158.3|161.16|158.76|160.43|158.03|0
1710793500000|2024-03-18 20:25:00|160.77|158.37|160.05|157.65|160.77|158.37|159.48|157.08|0
1710793800000|2024-03-18 20:30:00|160.01|157.61|159.78|157.38|160.39|157.99|159.55|157.15|0
1710794100000|2024-03-18 20:35:00|159.63|157.23|160.23|157.83|160.31|157.91|159.63|157.23|0
1710794400000|2024-03-18 20:40:00|160.16|157.76|160.12|157.72|160.39|157.99|159.85|157.45|0
1710794700000|2024-03-18 20:45:00|160.08|157.68|160|157.6|160.23|157.83|159.93|157.53|0
1710795000000|2024-03-18 20:50:00|160.04|157.64|160.38|157.98|160.38|157.98|160|157.6|0
1710795300000|2024-03-18 20:55:00|160.3|157.9|160.19|157.79|160.46|158.06|160.04|157.64|0
1710795600000|2024-03-18 21:00:00|160.06|157.66|160.23|157.83|160.23|157.83|159.86|157.46|0
1710795900000|2024-03-18 21:05:00|160.24|157.84|160.51|158.11|160.6|158.2|160.24|157.84|0
1710796200000|2024-03-18 21:10:00|160.53|158.13|160.57|158.17|160.66|158.26|160.44|158.04|0
1710796500000|2024-03-18 21:15:00|160.6|158.2|160.4|158|160.76|158.36|160.31|157.91|0
1710796800000|2024-03-18 21:20:00|160.38|157.98|160.07|157.67|160.38|157.98|160.06|157.66|0
1710797100000|2024-03-18 21:25:00|159.98|157.58|160.02|157.62|160.12|157.72|159.9|157.5|0
1710797400000|2024-03-18 21:30:00|159.99|157.59|160.02|157.62|160.04|157.64|159.96|157.56|0
1710797700000|2024-03-18 21:35:00|160.05|157.65|160.15|157.75|160.15|157.75|160|157.6|0
1710798000000|2024-03-18 21:40:00|160.11|157.71|160.17|157.77|160.17|157.77|160.1|157.7|0
1710798300000|2024-03-18 21:45:00|160.13|157.73|160.19|157.79|160.19|157.79|160.13|157.73|0
1710798600000|2024-03-18 21:50:00|160.16|157.76|160.32|157.92|160.76|158.36|160.16|157.76|0
1710798900000|2024-03-18 21:55:00|160.35|157.95|160.26|157.86|160.51|158.11|160.17|157.77|0
1710799200000|2024-03-18 22:00:00|160.32|157.92|160.21|157.81|161.09|158.69|159.75|157.35|0
1710799500000|2024-03-18 22:05:00|160.28|157.88|160.32|157.92|160.63|158.23|160.05|157.65|0
1710799800000|2024-03-18 22:10:00|160.36|157.96|160.35|157.95|160.43|158.03|160.05|157.65|0
1710800100000|2024-03-18 22:15:00|160.43|158.03|160.16|157.76|160.58|158.18|159.94|157.54|0
1710800400000|2024-03-18 22:20:00|160.2|157.8|160.27|157.87|160.39|157.99|160.12|157.72|0
1710800700000|2024-03-18 22:25:00|160.35|157.95|160.35|157.95|160.35|157.95|159.97|157.57|0
1710801000000|2024-03-18 22:30:00|160.27|157.87|160.88|158.48|160.88|158.48|160.27|157.87|0
1710801300000|2024-03-18 22:35:00|160.96|158.56|160.8|158.4|161|158.6|160.65|158.25|0
1710801600000|2024-03-18 22:40:00|160.88|158.48|161.11|158.71|161.18|158.78|160.8|158.4|0
1710801900000|2024-03-18 22:45:00|161.03|158.63|162.33|159.93|162.41|160.01|161.03|158.63|0
1710802200000|2024-03-18 22:50:00|162.29|159.89|161.95|159.55|162.33|159.93|161.95|159.55|0
1710802500000|2024-03-18 22:55:00|162.02|159.62|161.98|159.58|162.1|159.7|161.87|159.47|0
1710802800000|2024-03-18 23:00:00|161.94|159.54|162.56|160.16|162.71|160.31|161.94|159.54|0
1710803100000|2024-03-18 23:05:00|162.48|160.08|162.13|159.73|162.48|160.08|162.13|159.73|0
1710803400000|2024-03-18 23:10:00|162.09|159.69|161.52|159.12|162.17|159.77|161.33|158.93|0
1710803700000|2024-03-18 23:15:00|161.56|159.16|161.63|159.23|161.71|159.31|161.48|159.08|0
1710804000000|2024-03-18 23:20:00|161.71|159.31|161.48|159.08|161.78|159.38|161.4|159|0
1710804300000|2024-03-18 23:25:00|161.55|159.15|161.55|159.15|161.71|159.31|161.48|159.08|0
1710804600000|2024-03-18 23:30:00|161.47|159.07|161.55|159.15|161.7|159.3|161.47|159.07|0
1710804900000|2024-03-18 23:35:00|161.59|159.19|161.62|159.22|161.63|159.23|161.47|159.07|0
1710805200000|2024-03-18 23:40:00|161.59|159.19|161.78|159.38|161.82|159.42|161.47|159.07|0
1710805500000|2024-03-18 23:45:00|161.85|159.45|161.7|159.3|161.93|159.53|161.66|159.26|0
1710805800000|2024-03-18 23:50:00|161.62|159.22|161.39|158.99|161.77|159.37|161.39|158.99|0
1710806100000|2024-03-18 23:55:00|161.47|159.07|161.46|159.06|161.54|159.14|161.39|158.99|0
1710806400000|2024-03-19 00:00:00|161.39|158.99|161.77|159.37|162.08|159.68|161.31|158.91|0
1710806700000|2024-03-19 00:05:00|161.69|159.29|162.04|159.64|162.07|159.67|161.62|159.22|0
1710807000000|2024-03-19 00:10:00|162.07|159.67|161.84|159.44|162.38|159.98|161.77|159.37|0
1710807300000|2024-03-19 00:15:00|161.77|159.37|161.84|159.44|161.84|159.44|161.61|159.21|0
1710807600000|2024-03-19 00:20:00|161.8|159.4|161.84|159.44|162.15|159.75|161.76|159.36|0
1710807900000|2024-03-19 00:25:00|161.92|159.52|162.14|159.74|162.22|159.82|161.92|159.52|0
1710808200000|2024-03-19 00:30:00|162.07|159.67|162.22|159.82|162.37|159.97|161.99|159.59|0
1710808500000|2024-03-19 00:35:00|162.18|159.78|161.99|159.59|162.22|159.82|161.99|159.59|0
1710808800000|2024-03-19 00:40:00|162.03|159.63|162.06|159.66|162.14|159.74|161.8|159.4|0
1710809100000|2024-03-19 00:45:00|162.14|159.74|162.6|160.2|163.06|160.66|162.14|159.74|0
1710809400000|2024-03-19 00:50:00|162.52|160.12|162.83|160.43|162.95|160.55|162.52|160.12|0
1710809700000|2024-03-19 00:55:00|162.75|160.35|162.9|160.5|162.91|160.51|162.67|160.27|0
1710810000000|2024-03-19 01:00:00|162.83|160.43|162.75|160.35|163.06|160.66|162.63|160.23|0
1710810300000|2024-03-19 01:05:00|162.67|160.27|162.52|160.12|162.75|160.35|162.48|160.08|0
1710810600000|2024-03-19 01:10:00|162.59|160.19|162.67|160.27|162.75|160.35|162.59|160.19|0
1710810900000|2024-03-19 01:15:00|162.74|160.34|162.74|160.34|163.09|160.69|162.74|160.34|0
1710811200000|2024-03-19 01:20:00|162.78|160.38|163.05|160.65|163.13|160.73|162.74|160.34|0
1710811500000|2024-03-19 01:25:00|163.01|160.61|163.36|160.96|163.44|161.04|162.9|160.5|0
1710811800000|2024-03-19 01:30:00|163.43|161.03|163.51|161.11|163.59|161.19|163.2|160.8|0
1710812100000|2024-03-19 01:35:00|163.55|161.15|163.2|160.8|163.74|161.34|163.12|160.72|0
1710812400000|2024-03-19 01:40:00|163.12|160.72|162.97|160.57|163.2|160.8|162.93|160.53|0
1710812700000|2024-03-19 01:45:00|163.01|160.61|163.04|160.64|163.2|160.8|162.89|160.49|0
1710813000000|2024-03-19 01:50:00|163.12|160.72|162.89|160.49|163.12|160.72|162.89|160.49|0
1710813300000|2024-03-19 01:55:00|162.96|160.56|162.73|160.33|163.16|160.76|162.73|160.33|0
1710813600000|2024-03-19 02:00:00|162.65|160.25|162.34|159.94|162.73|160.33|162.27|159.87|0
1710813900000|2024-03-19 02:05:00|162.42|160.02|162.19|159.79|162.42|160.02|162.19|159.79|0
1710814200000|2024-03-19 02:10:00|162.15|159.75|161.57|159.17|162.19|159.79|161.5|159.1|0
1710814500000|2024-03-19 02:15:00|161.61|159.21|161.65|159.25|161.88|159.48|161.57|159.17|0
1710814800000|2024-03-19 02:20:00|161.61|159.21|161.57|159.17|161.65|159.25|161.34|158.94|0
1710815100000|2024-03-19 02:25:00|161.65|159.25|161.72|159.32|161.8|159.4|161.61|159.21|0
1710815400000|2024-03-19 02:30:00|161.76|159.36|161.95|159.55|161.95|159.55|161.72|159.32|0
1710815700000|2024-03-19 02:35:00|161.87|159.47|162.06|159.66|162.1|159.7|161.87|159.47|0
1710816000000|2024-03-19 02:40:00|162.1|159.7|162.02|159.62|162.18|159.78|162.02|159.62|0
1710816300000|2024-03-19 02:45:00|162.06|159.66|162.02|159.62|162.1|159.7|161.83|159.43|0
1710816600000|2024-03-19 02:50:00|161.98|159.58|162.02|159.62|162.02|159.62|161.87|159.47|0
1710816900000|2024-03-19 02:55:00|161.98|159.58|162.02|159.62|162.1|159.7|161.9|159.5|0
1710817200000|2024-03-19 03:00:00|161.98|159.58|161.63|159.23|162.02|159.62|161.33|158.93|0
1710817500000|2024-03-19 03:05:00|161.6|159.2|161.32|158.92|161.71|159.31|161.25|158.85|0
1710817800000|2024-03-19 03:10:00|161.4|159|161.32|158.92|161.48|159.08|161.29|158.89|0
1710818100000|2024-03-19 03:15:00|161.25|158.85|161.47|159.07|161.47|159.07|161.25|158.85|0
1710818400000|2024-03-19 03:20:00|161.44|159.04|161.63|159.23|161.7|159.3|161.36|158.96|0
1710818700000|2024-03-19 03:25:00|161.55|159.15|161.62|159.22|161.78|159.38|161.47|159.07|0
1710819000000|2024-03-19 03:30:00|161.7|159.3|162.05|159.65|162.08|159.68|161.47|159.07|0
1710819300000|2024-03-19 03:35:00|162.2|159.8|161.39|158.99|162.24|159.84|161.39|158.99|0
1710819600000|2024-03-19 03:40:00|161.31|158.91|161.39|158.99|161.39|158.99|160.4|158|0
1710819900000|2024-03-19 03:45:00|161.47|159.07|162.77|160.37|163|160.6|161.47|159.07|0
1710820200000|2024-03-19 03:50:00|162.81|160.41|162.54|160.14|163.39|160.99|162.54|160.14|0
1710820500000|2024-03-19 03:55:00|162.46|160.06|162|159.6|162.54|160.14|161.96|159.56|0
1710820800000|2024-03-19 04:00:00|161.92|159.52|161.92|159.52|162.38|159.98|161.92|159.52|0
1710821100000|2024-03-19 04:05:00|161.84|159.44|161.23|158.83|161.92|159.52|161.15|158.75|0
1710821400000|2024-03-19 04:10:00|161.3|158.9|161|158.6|161.46|159.06|160.92|158.52|0
1710821700000|2024-03-19 04:15:00|160.77|158.37|161.15|158.75|161.22|158.82|160.77|158.37|0
1710822000000|2024-03-19 04:20:00|161.22|158.82|161.45|159.05|161.65|159.25|161.15|158.75|0
1710822300000|2024-03-19 04:25:00|161.38|158.98|161.6|159.2|161.6|159.2|161.3|158.9|0
1710822600000|2024-03-19 04:30:00|161.68|159.28|161.6|159.2|161.99|159.59|161.6|159.2|0
1710822900000|2024-03-19 04:35:00|161.68|159.28|161.68|159.28|161.83|159.43|161.6|159.2|0
1710823200000|2024-03-19 04:40:00|161.6|159.2|161.56|159.16|161.68|159.28|161.29|158.89|0
1710823500000|2024-03-19 04:45:00|161.52|159.12|161.6|159.2|161.72|159.32|161.52|159.12|0
1710823800000|2024-03-19 04:50:00|161.67|159.27|161.6|159.2|161.75|159.35|161.37|158.97|0
1710824100000|2024-03-19 04:55:00|161.56|159.16|161.29|158.89|161.56|159.16|161.29|158.89|0
1710824400000|2024-03-19 05:00:00|161.36|158.96|161.63|159.23|161.71|159.31|161.29|158.89|0
1710824700000|2024-03-19 05:05:00|161.59|159.19|161.82|159.42|162.13|159.73|161.59|159.19|0
1710825000000|2024-03-19 05:10:00|161.9|159.5|161.82|159.42|162.05|159.65|161.74|159.34|0
1710825300000|2024-03-19 05:15:00|161.78|159.38|161.74|159.34|161.82|159.42|161.66|159.26|0
1710825600000|2024-03-19 05:20:00|161.82|159.42|161.82|159.42|161.89|159.49|161.66|159.26|0
1710825900000|2024-03-19 05:25:00|161.78|159.38|161.89|159.49|161.89|159.49|161.58|159.18|0
1710826200000|2024-03-19 05:30:00|161.81|159.41|161.58|159.18|162.12|159.72|161.58|159.18|0
1710826500000|2024-03-19 05:35:00|161.66|159.26|161.66|159.26|161.81|159.41|161.51|159.11|0
1710826800000|2024-03-19 05:40:00|161.73|159.33|161.66|159.26|161.73|159.33|161.43|159.03|0
1710827100000|2024-03-19 05:45:00|161.62|159.22|161.58|159.18|161.66|159.26|161.35|158.95|0
1710827400000|2024-03-19 05:50:00|161.42|159.02|161|158.6|161.42|159.02|160.51|158.11|0
1710827700000|2024-03-19 05:55:00|160.96|158.56|160.73|158.33|161.04|158.64|160.66|158.26|0
1710828000000|2024-03-19 06:00:00|160.7|158.3|161.27|158.87|161.27|158.87|160.5|158.1|0
1710828300000|2024-03-19 06:05:00|161.34|158.94|161.95|159.55|162.11|159.71|161.34|158.94|0
1710828600000|2024-03-19 06:10:00|162.03|159.63|161.92|159.52|162.34|159.94|161.65|159.25|0
1710828900000|2024-03-19 06:15:00|162.03|159.63|161.87|159.47|162.11|159.71|161.8|159.4|0
1710829200000|2024-03-19 06:20:00|161.84|159.44|161.72|159.32|161.87|159.47|161.49|159.09|0
1710829500000|2024-03-19 06:25:00|161.76|159.36|161.72|159.32|161.91|159.51|161.64|159.24|0
1710829800000|2024-03-19 06:30:00|161.64|159.24|161.72|159.32|161.72|159.32|161.26|158.86|0
1710830100000|2024-03-19 06:35:00|161.79|159.39|161.68|159.28|161.79|159.39|161.49|159.09|0
1710830400000|2024-03-19 06:40:00|161.64|159.24|161.79|159.39|161.94|159.54|161.56|159.16|0
1710830700000|2024-03-19 06:45:00|161.64|159.24|161.63|159.23|161.79|159.39|161.56|159.16|0
1710831000000|2024-03-19 06:50:00|161.71|159.31|161.79|159.39|162.02|159.62|161.63|159.23|0
1710831300000|2024-03-19 06:55:00|161.83|159.43|161.63|159.23|161.94|159.54|161.63|159.23|0
1710831600000|2024-03-19 07:00:00|161.78|159.38|161.59|159.19|162.01|159.61|161.55|159.15|0
1710831900000|2024-03-19 07:05:00|161.63|159.23|161.17|158.77|161.71|159.31|160.79|158.39|0
1710832200000|2024-03-19 07:10:00|161.24|158.84|161.32|158.92|161.47|159.07|160.86|158.46|0
1710832500000|2024-03-19 07:15:00|161.4|159|161.55|159.15|161.7|159.3|161.24|158.84|0
1710832800000|2024-03-19 07:20:00|161.62|159.22|161.62|159.22|161.85|159.45|161.47|159.07|0
1710833100000|2024-03-19 07:25:00|161.66|159.26|161.16|158.76|161.78|159.38|161.16|158.76|0
1710833400000|2024-03-19 07:30:00|161.12|158.72|160.78|158.38|161.16|158.76|160.55|158.15|0
1710833700000|2024-03-19 07:35:00|160.74|158.34|161.31|158.91|161.46|159.06|160.7|158.3|0
1710834000000|2024-03-19 07:40:00|161.35|158.95|161.77|159.37|161.85|159.45|161.08|158.68|0
1710834300000|2024-03-19 07:45:00|161.85|159.45|162|159.6|162.15|159.75|161.61|159.21|0
1710834600000|2024-03-19 07:50:00|162.04|159.64|162|159.6|162.34|159.94|161.92|159.52|0
1710834900000|2024-03-19 07:55:00|162.07|159.67|161.84|159.44|162.3|159.9|161.84|159.44|0
1710835200000|2024-03-19 08:00:00|161.69|159.29|161.42|159.02|161.99|159.59|160.92|158.52|0
1710835500000|2024-03-19 08:05:00|161.46|159.06|162.38|159.98|162.92|160.52|161.38|158.98|0
1710835800000|2024-03-19 08:10:00|162.45|160.05|162.53|160.13|162.68|160.28|161.84|159.44|0
1710836100000|2024-03-19 08:15:00|162.6|160.2|162.91|160.51|163.14|160.74|162.45|160.05|0
1710836400000|2024-03-19 08:20:00|162.83|160.43|161.83|159.43|162.83|160.43|161.53|159.13|0
1710836700000|2024-03-19 08:25:00|161.76|159.36|161.29|158.89|162.14|159.74|161.29|158.89|0
1710837000000|2024-03-19 08:30:00|161.37|158.97|161.29|158.89|161.75|159.35|161.22|158.82|0
1710837300000|2024-03-19 08:35:00|161.37|158.97|161.14|158.74|161.44|159.04|160.91|158.51|0
1710837600000|2024-03-19 08:40:00|161.06|158.66|159.84|157.44|161.06|158.66|159.65|157.25|0
1710837900000|2024-03-19 08:45:00|159.76|157.36|159.38|156.98|160.14|157.74|159.38|156.98|0
1710838200000|2024-03-19 08:50:00|159.31|156.91|158.78|156.38|159.46|157.06|158.47|156.07|0
1710838500000|2024-03-19 08:55:00|158.74|156.34|160.29|157.89|160.37|157.97|158.74|156.34|0
1710838800000|2024-03-19 09:00:00|160.22|157.82|159.91|157.51|160.29|157.89|159.76|157.36|0
1710839100000|2024-03-19 09:05:00|159.95|157.55|161.36|158.96|161.97|159.57|159.95|157.55|0
1710839400000|2024-03-19 09:10:00|161.43|159.03|161.05|158.65|161.59|159.19|160.97|158.57|0
1710839700000|2024-03-19 09:15:00|161.09|158.69|161.74|159.34|161.81|159.41|161.05|158.65|0
1710840000000|2024-03-19 09:20:00|161.58|159.18|161.51|159.11|161.66|159.26|161.2|158.8|0
1710840300000|2024-03-19 09:25:00|161.43|159.03|161.62|159.22|161.89|159.49|161.35|158.95|0
1710840600000|2024-03-19 09:30:00|161.66|159.26|161.96|159.56|162.04|159.64|161.43|159.03|0
1710840900000|2024-03-19 09:35:00|161.89|159.49|162.04|159.64|162.73|160.33|161.89|159.49|0
1710841200000|2024-03-19 09:40:00|162.08|159.68|162.57|160.17|162.73|160.33|161.96|159.56|0
1710841500000|2024-03-19 09:45:00|162.65|160.25|163.19|160.79|163.34|160.94|162.5|160.1|0
1710841800000|2024-03-19 09:50:00|163.27|160.87|163.11|160.71|163.34|160.94|162.96|160.56|0
1710842100000|2024-03-19 09:55:00|163.19|160.79|163.39|160.99|163.73|161.33|161.76|159.36|0
1710842400000|2024-03-19 10:00:00|163.46|161.06|162.77|160.37|163.54|161.14|162.77|160.37|0
1710842700000|2024-03-19 10:05:00|162.69|160.29|162.61|160.21|162.92|160.52|162.07|159.67|0
1710843000000|2024-03-19 10:10:00|162.53|160.13|162.3|159.9|162.61|160.21|162.27|159.87|0
1710843300000|2024-03-19 10:15:00|162.38|159.98|162.38|159.98|162.61|160.21|162.22|159.82|0
1710843600000|2024-03-19 10:20:00|162.42|160.02|162.37|159.97|162.53|160.13|162.3|159.9|0
1710843900000|2024-03-19 10:25:00|162.45|160.05|162.34|159.94|162.61|160.21|162.3|159.9|0
1710844200000|2024-03-19 10:30:00|162.37|159.97|162.45|160.05|162.6|160.2|162.29|159.89|0
1710844500000|2024-03-19 10:35:00|162.37|159.97|162.37|159.97|162.52|160.12|161.99|159.59|0
1710844800000|2024-03-19 10:40:00|162.29|159.89|162.06|159.66|162.29|159.89|161.79|159.39|0
1710845100000|2024-03-19 10:45:00|162.02|159.62|162.37|159.97|162.37|159.97|161.83|159.43|0
1710845400000|2024-03-19 10:50:00|162.29|159.89|163.64|161.24|163.99|161.59|162.14|159.74|0
1710845700000|2024-03-19 10:55:00|163.6|161.2|163.37|160.97|163.75|161.35|163.17|160.77|0
1710846000000|2024-03-19 11:00:00|163.44|161.04|165.46|163.06|165.62|163.22|163.44|161.04|0
1710846300000|2024-03-19 11:05:00|165.54|163.14|164.84|162.44|165.62|163.22|164.6|162.2|0
1710846600000|2024-03-19 11:10:00|164.88|162.48|165.46|163.06|165.85|163.45|164.88|162.48|0
1710846900000|2024-03-19 11:15:00|165.69|163.29|165.85|163.45|166.16|163.76|165.54|163.14|0
1710847200000|2024-03-19 11:20:00|165.77|163.37|166.16|163.76|166.47|164.07|165.77|163.37|0
1710847500000|2024-03-19 11:25:00|166.24|163.84|165.92|163.52|166.32|163.92|165.77|163.37|0
1710847800000|2024-03-19 11:30:00|166|163.6|166.94|164.54|167.34|164.94|165.92|163.52|0
1710848100000|2024-03-19 11:35:00|167.02|164.62|166.94|164.54|167.49|165.09|166.55|164.15|0
1710848400000|2024-03-19 11:40:00|166.86|164.46|167.33|164.93|167.65|165.25|166.86|164.46|0
1710848700000|2024-03-19 11:45:00|167.25|164.85|166.94|164.54|167.41|165.01|166.94|164.54|0
1710849000000|2024-03-19 11:50:00|167.02|164.62|166.78|164.38|167.09|164.69|166.39|163.99|0
1710849300000|2024-03-19 11:55:00|166.7|164.3|166.31|163.91|166.7|164.3|166.15|163.75|0
1710849600000|2024-03-19 12:00:00|166.46|164.06|166.62|164.22|166.78|164.38|165.99|163.59|0
1710849900000|2024-03-19 12:05:00|166.7|164.3|167.8|165.4|167.96|165.56|166.38|163.98|0
1710850200000|2024-03-19 12:10:00|167.88|165.48|167.48|165.08|167.88|165.48|167.17|164.77|0
1710850500000|2024-03-19 12:15:00|167.56|165.16|166.81|164.41|167.56|165.16|166.61|164.21|0
1710850800000|2024-03-19 12:20:00|166.93|164.53|167.95|165.55|167.95|165.55|166.77|164.37|0
1710851100000|2024-03-19 12:25:00|167.99|165.59|168.31|165.91|168.58|166.18|167.95|165.55|0
1710851400000|2024-03-19 12:30:00|168.39|165.99|166.61|164.21|168.42|166.02|166.02|163.62|0
1710851700000|2024-03-19 12:35:00|166.53|164.13|165.9|163.5|166.53|164.13|165.9|163.5|0
1710852000000|2024-03-19 12:40:00|165.78|163.38|166.49|164.09|166.68|164.28|165.71|163.31|0
1710852300000|2024-03-19 12:45:00|166.53|164.13|165.43|163.03|166.53|164.13|165.43|163.03|0
1710852600000|2024-03-19 12:50:00|165.47|163.07|165.43|163.03|165.86|163.46|165.11|162.71|0
1710852900000|2024-03-19 12:55:00|165.5|163.1|164.64|162.24|165.58|163.18|164.57|162.17|0
1710853200000|2024-03-19 13:00:00|164.8|162.4|164.41|162.01|165.03|162.63|164.25|161.85|0
1710853500000|2024-03-19 13:05:00|164.49|162.09|165.34|162.94|165.34|162.94|164.45|162.05|0
1710853800000|2024-03-19 13:10:00|165.3|162.9|164.41|162.01|165.34|162.94|164.41|162.01|0
1710854100000|2024-03-19 13:15:00|164.45|162.05|163.94|161.54|164.64|162.24|163.63|161.23|0
1710854400000|2024-03-19 13:20:00|164.02|161.62|163.39|160.99|164.09|161.69|163.09|160.69|0
1710854700000|2024-03-19 13:25:00|163.47|161.07|162.39|159.99|163.55|161.15|162.31|159.91|0
1710855000000|2024-03-19 13:30:00|162.54|160.14|163.66|161.26|165.02|162.62|162.47|160.07|0
1710855300000|2024-03-19 13:35:00|164.17|161.77|164.94|162.54|165.18|162.78|163.78|161.38|0
1710855600000|2024-03-19 13:40:00|165.02|162.62|165.17|162.77|165.64|163.24|164.47|162.07|0
1710855900000|2024-03-19 13:45:00|164.94|162.54|164.55|162.15|165.25|162.85|164.16|161.76|0
1710856200000|2024-03-19 13:50:00|164.63|162.23|164.39|161.99|165.25|162.85|163.69|161.29|0
1710856500000|2024-03-19 13:55:00|164.55|162.15|164|161.6|164.86|162.46|163.38|160.98|0
1710856800000|2024-03-19 14:00:00|164.08|161.68|162.57|160.17|164.24|161.84|162.18|159.78|0
1710857100000|2024-03-19 14:05:00|162.64|160.24|162.95|160.55|163.11|160.71|161.95|159.55|0
1710857400000|2024-03-19 14:10:00|162.99|160.59|162.95|160.55|163.49|161.09|162.33|159.93|0
1710857700000|2024-03-19 14:15:00|162.87|160.47|164.11|161.71|164.27|161.87|162.87|160.47|0
1710858000000|2024-03-19 14:20:00|164.19|161.79|163.64|161.24|164.66|162.26|163.64|161.24|0
1710858300000|2024-03-19 14:25:00|163.72|161.32|163.95|161.55|164.42|162.02|162.48|160.08|0
1710858600000|2024-03-19 14:30:00|163.8|161.4|163.02|160.62|164.19|161.79|162.79|160.39|0
1710858900000|2024-03-19 14:35:00|162.94|160.54|161.71|159.31|163.18|160.78|161.63|159.23|0
1710859200000|2024-03-19 14:40:00|161.78|159.38|160.43|158.03|161.94|159.54|160.2|157.8|0
1710859500000|2024-03-19 14:45:00|160.36|157.96|160.05|157.65|160.74|158.34|160.05|157.65|0
1710859800000|2024-03-19 14:50:00|159.97|157.57|160.2|157.8|160.66|158.26|159.89|157.49|0
1710860100000|2024-03-19 14:55:00|160.12|157.72|160.73|158.33|160.73|158.33|159.51|157.11|0
1710860400000|2024-03-19 15:00:00|160.66|158.26|158.96|156.56|160.89|158.49|158.96|156.56|0
1710860700000|2024-03-19 15:05:00|158.88|156.48|159.81|157.41|160.19|157.79|158.43|156.03|0
1710861000000|2024-03-19 15:10:00|159.89|157.49|159.66|157.26|160.16|157.76|159.43|157.03|0
1710861300000|2024-03-19 15:15:00|159.73|157.33|159.96|157.56|160.11|157.71|159.43|157.03|0
1710861600000|2024-03-19 15:20:00|159.88|157.48|160.34|157.94|160.57|158.17|159.88|157.48|0
1710861900000|2024-03-19 15:25:00|160.27|157.87|159.27|156.87|160.5|158.1|159.04|156.64|0
1710862200000|2024-03-19 15:30:00|159.19|156.79|157.98|155.58|159.19|156.79|157.6|155.2|0
1710862500000|2024-03-19 15:35:00|157.9|155.5|158.08|155.68|159.47|157.07|157.07|154.67|0
1710862800000|2024-03-19 15:40:00|158.16|155.76|158.16|155.76|158.24|155.84|157.55|155.15|0
1710863100000|2024-03-19 15:45:00|158.08|155.68|157.78|155.38|158.54|156.14|157.7|155.3|0
1710863400000|2024-03-19 15:50:00|157.7|155.3|158.5|156.1|158.53|156.13|157.7|155.3|0
1710863700000|2024-03-19 15:55:00|158.53|156.13|157.7|155.3|158.61|156.21|157.7|155.3|0
1710864000000|2024-03-19 16:00:00|157.77|155.37|157.62|155.22|158.15|155.75|157.47|155.07|0
1710864300000|2024-03-19 16:05:00|157.55|155.15|157.85|155.45|157.92|155.52|157.02|154.62|0
1710864600000|2024-03-19 16:10:00|157.92|155.52|158.07|155.67|158.23|155.83|157.54|155.14|0
1710864900000|2024-03-19 16:15:00|158.04|155.64|156.19|153.79|158.22|155.82|156.04|153.64|0
1710865200000|2024-03-19 16:20:00|156.11|153.71|154.99|152.59|156.11|153.71|154.91|152.51|0
1710865500000|2024-03-19 16:25:00|154.91|152.51|155.21|152.81|155.73|153.33|154.91|152.51|0
1710865800000|2024-03-19 16:30:00|155.06|152.66|155.33|152.93|155.48|153.08|154.02|151.62|0
1710866100000|2024-03-19 16:35:00|155.41|153.01|154.81|152.41|155.48|153.08|154.74|152.34|0
1710866400000|2024-03-19 16:40:00|154.77|152.37|153.55|151.15|155.11|152.71|153.55|151.15|0
1710866700000|2024-03-19 16:45:00|153.33|150.93|153.77|151.37|153.99|151.59|153.11|150.71|0
1710867000000|2024-03-19 16:50:00|153.7|151.3|153.33|150.93|153.7|151.3|152.96|150.56|0
1710867300000|2024-03-19 16:55:00|153.25|150.85|154.28|151.88|154.43|152.03|153.18|150.78|0
1710867600000|2024-03-19 17:00:00|154.21|151.81|153.62|151.22|154.21|151.81|152|149.6|0
1710867900000|2024-03-19 17:05:00|153.69|151.29|154.65|152.25|155.02|152.62|153.66|151.26|0
1710868200000|2024-03-19 17:10:00|154.58|152.18|154.58|152.18|154.58|152.18|153.84|151.44|0
1710868500000|2024-03-19 17:15:00|154.5|152.1|154.65|152.25|155.1|152.7|154.2|151.8|0
1710868800000|2024-03-19 17:20:00|154.57|152.17|154.42|152.02|154.87|152.47|154.28|151.88|0
1710869100000|2024-03-19 17:25:00|154.35|151.95|153.68|151.28|154.5|152.1|153.61|151.21|0
1710869400000|2024-03-19 17:30:00|153.76|151.36|153.39|150.99|153.76|151.36|152.73|150.33|0
1710869700000|2024-03-19 17:35:00|153.31|150.91|153.16|150.76|153.83|151.43|153.02|150.62|0
1710870000000|2024-03-19 17:40:00|153.13|150.73|153.09|150.69|153.53|151.13|152.87|150.47|0
1710870300000|2024-03-19 17:45:00|153.02|150.62|153.01|150.61|153.24|150.84|152.5|150.1|0
1710870600000|2024-03-19 17:50:00|152.94|150.54|153.9|151.5|154.12|151.72|152.79|150.39|0
1710870900000|2024-03-19 17:55:00|153.82|151.42|153.31|150.91|154.04|151.64|153.23|150.83|0
1710871200000|2024-03-19 18:00:00|153.38|150.98|153.97|151.57|154.41|152.01|153.38|150.98|0
1710871500000|2024-03-19 18:05:00|154.04|151.64|154.34|151.94|154.56|152.16|153.67|151.27|0
1710871800000|2024-03-19 18:10:00|154.26|151.86|153.89|151.49|154.78|152.38|153.45|151.05|0
1710872100000|2024-03-19 18:15:00|153.82|151.42|153.52|151.12|153.96|151.56|152.86|150.46|0
1710872400000|2024-03-19 18:20:00|153.59|151.19|153.74|151.34|154.18|151.78|153.15|150.75|0
1710872700000|2024-03-19 18:25:00|153.67|151.27|153.3|150.9|153.96|151.56|153.15|150.75|0
1710873000000|2024-03-19 18:30:00|153.37|150.97|152.93|150.53|153.37|150.97|152.34|149.94|0
1710873300000|2024-03-19 18:35:00|152.85|150.45|152.78|150.38|153.07|150.67|152.48|150.08|0
1710873600000|2024-03-19 18:40:00|152.7|150.3|152.63|150.23|152.92|150.52|152.34|149.94|0
1710873900000|2024-03-19 18:45:00|152.56|150.16|152.48|150.08|152.85|150.45|152.41|150.01|0
1710874200000|2024-03-19 18:50:00|152.55|150.15|153.29|150.89|153.29|150.89|152.33|149.93|0
1710874500000|2024-03-19 18:55:00|153.21|150.81|154.2|151.8|154.36|151.96|153.14|150.74|0
1710874800000|2024-03-19 19:00:00|154.27|151.87|154.2|151.8|154.35|151.95|153.68|151.28|0
1710875100000|2024-03-19 19:05:00|154.12|151.72|154.94|152.54|155.01|152.61|154.12|151.72|0
1710875400000|2024-03-19 19:10:00|154.86|152.46|155.23|152.83|155.53|153.13|154.42|152.02|0
1710875700000|2024-03-19 19:15:00|155.16|152.76|154.71|152.31|156.12|153.72|154.64|152.24|0
1710876000000|2024-03-19 19:20:00|154.78|152.38|155.3|152.9|155.45|153.05|154.49|152.09|0
1710876300000|2024-03-19 19:25:00|155.38|152.98|155.15|152.75|155.67|153.27|155|152.6|0
1710876600000|2024-03-19 19:30:00|155.3|152.9|155.08|152.68|155.52|153.12|154.34|151.94|0
1710876900000|2024-03-19 19:35:00|155|152.6|152.8|150.4|155|152.6|152.8|150.4|0
1710877200000|2024-03-19 19:40:00|152.87|150.47|152.87|150.47|153.24|150.84|152.72|150.32|0
1710877500000|2024-03-19 19:45:00|152.79|150.39|151.4|149|152.87|150.47|151.18|148.78|0
1710877800000|2024-03-19 19:50:00|151.47|149.07|150.43|148.03|151.98|149.58|149.87|147.47|0
1710878100000|2024-03-19 19:55:00|150.5|148.1|150.79|148.39|151.44|149.04|149.99|147.59|0
1710878400000|2024-03-19 20:00:00|150.57|148.17|150.28|147.88|150.86|148.46|150.13|147.73|0
1710878700000|2024-03-19 20:05:00|150.35|147.95|150.86|148.46|151|148.6|150.35|147.95|0
1710879000000|2024-03-19 20:10:00|150.93|148.53|151.14|148.74|151.22|148.82|150.78|148.38|0
1710879300000|2024-03-19 20:15:00|151|148.6|151.22|148.82|151.44|149.04|150.85|148.45|0
1710879600000|2024-03-19 20:20:00|151.14|148.74|151.14|148.74|151.36|148.96|151.14|148.74|0
1710879900000|2024-03-19 20:25:00|151.11|148.71|151.14|148.74|151.21|148.81|150.99|148.59|0
1710880200000|2024-03-19 20:30:00|151.07|148.67|150.99|148.59|151.21|148.81|150.99|148.59|0
1710880500000|2024-03-19 20:35:00|150.92|148.52|150.77|148.37|151.06|148.66|150.77|148.37|0
1710880800000|2024-03-19 20:40:00|150.74|148.34|150.55|148.15|150.77|148.37|150.41|148.01|0
1710881100000|2024-03-19 20:45:00|150.63|148.23|150.84|148.44|150.92|148.52|150.63|148.23|0
1710881400000|2024-03-19 20:50:00|150.77|148.37|150.77|148.37|151.06|148.66|150.77|148.37|0
1710881700000|2024-03-19 20:55:00|150.84|148.44|151.39|148.99|151.39|148.99|150.81|148.41|0
1710882000000|2024-03-19 21:00:00|151.46|149.06|151.45|149.05|151.62|149.22|151.35|148.95|0
1710882300000|2024-03-19 21:05:00|151.4|149|151.41|149.01|151.52|149.12|151.39|148.99|0
1710882600000|2024-03-19 21:10:00|151.34|148.94|151.39|148.99|151.44|149.04|151.34|148.94|0
1710882900000|2024-03-19 21:15:00|151.42|149.02|151.42|149.02|151.44|149.04|151.39|148.99|0
1710883200000|2024-03-19 21:20:00|151.45|149.05|151.48|149.08|151.48|149.08|151.41|149.01|0
1710883500000|2024-03-19 21:25:00|151.47|149.07|151.47|149.07|151.47|149.07|151.47|149.07|0
1710883800000|2024-03-19 21:30:00|151.44|149.04|151.35|148.95|151.44|149.04|151.35|148.95|0
1710884100000|2024-03-19 21:35:00|151.3|148.9|151.26|148.86|151.31|148.91|151.24|148.84|0
1710884400000|2024-03-19 21:40:00|151.25|148.85|151.25|148.85|151.26|148.86|151.25|148.85|0
1710884700000|2024-03-19 21:45:00|151.26|148.86|151.28|148.88|151.29|148.89|151.18|148.78|0
1710885000000|2024-03-19 21:50:00|151.29|148.89|151.33|148.93|151.34|148.94|151.29|148.89|0
1710885300000|2024-03-19 21:55:00|151.32|148.92|151.26|148.86|151.32|148.92|151.25|148.85|0
1710885600000|2024-03-19 22:00:00|151.51|149.11|151.4|149|151.51|149.11|151.11|148.71|0
1710885900000|2024-03-19 22:05:00|151.33|148.93|151.47|149.07|151.54|149.14|151.33|148.93|0
1710886200000|2024-03-19 22:10:00|151.4|149|151.4|149|151.44|149.04|151.32|148.92|0
1710886500000|2024-03-19 22:15:00|151.32|148.92|151.54|149.14|151.54|149.14|151.32|148.92|0
1710886800000|2024-03-19 22:20:00|151.47|149.07|151.39|148.99|151.47|149.07|151.39|148.99|0
1710887100000|2024-03-19 22:25:00|151.43|149.03|151.21|148.81|151.47|149.07|151.17|148.77|0
1710887400000|2024-03-19 22:30:00|151.25|148.85|151.46|149.06|151.61|149.21|151.21|148.81|0
1710887700000|2024-03-19 22:35:00|151.54|149.14|151.46|149.06|151.54|149.14|151.39|148.99|0
1710888000000|2024-03-19 22:40:00|151.39|148.99|151.46|149.06|151.53|149.13|151.39|148.99|0
1710888300000|2024-03-19 22:45:00|151.42|149.02|151.38|148.98|151.42|149.02|151.31|148.91|0
1710888600000|2024-03-19 22:50:00|151.46|149.06|151.38|148.98|151.46|149.06|151.31|148.91|0
1710888900000|2024-03-19 22:55:00|151.31|148.91|151.24|148.84|151.38|148.98|151.02|148.62|0
1710889200000|2024-03-19 23:00:00|151.16|148.76|151.02|148.62|151.16|148.76|151.02|148.62|0
1710889500000|2024-03-19 23:05:00|150.94|148.54|151.23|148.83|151.23|148.83|150.94|148.54|0
1710889800000|2024-03-19 23:10:00|151.2|148.8|151.52|149.12|151.52|149.12|151.16|148.76|0
1710890100000|2024-03-19 23:15:00|151.45|149.05|151.23|148.83|151.52|149.12|151.23|148.83|0
1710890400000|2024-03-19 23:20:00|151.16|148.76|151.23|148.83|151.3|148.9|151.08|148.68|0
1710890700000|2024-03-19 23:25:00|151.16|148.76|151.08|148.68|151.16|148.76|150.94|148.54|0
1710891000000|2024-03-19 23:30:00|151.05|148.65|151.22|148.82|151.3|148.9|151.01|148.61|0
1710891300000|2024-03-19 23:35:00|151.19|148.79|151.22|148.82|151.3|148.9|151.15|148.75|0
1710891600000|2024-03-19 23:40:00|151.29|148.89|151.22|148.82|151.29|148.89|151.22|148.82|0
1710891900000|2024-03-19 23:45:00|151.19|148.79|151.22|148.82|151.37|148.97|151.15|148.75|0
1710892200000|2024-03-19 23:50:00|151.29|148.89|151.29|148.89|151.44|149.04|151.22|148.82|0
1710892500000|2024-03-19 23:55:00|151.36|148.96|151.58|149.18|151.58|149.18|151.33|148.93|0
1710892800000|2024-03-20 00:00:00|151.65|149.25|151.8|149.4|151.94|149.54|151.58|149.18|0
1710893100000|2024-03-20 00:05:00|151.84|149.44|151.94|149.54|151.94|149.54|151.72|149.32|0
1710893400000|2024-03-20 00:10:00|151.91|149.51|151.65|149.25|152.01|149.61|151.65|149.25|0
1710893700000|2024-03-20 00:15:00|151.72|149.32|151.87|149.47|151.87|149.47|151.65|149.25|0
1710894000000|2024-03-20 00:20:00|151.79|149.39|152.05|149.65|152.16|149.76|151.72|149.32|0
1710894300000|2024-03-20 00:25:00|152.08|149.68|151.94|149.54|152.23|149.83|151.86|149.46|0
1710894600000|2024-03-20 00:30:00|151.86|149.46|151.93|149.53|151.93|149.53|151.86|149.46|0
1710894900000|2024-03-20 00:35:00|152.01|149.61|152.8|150.4|153.43|151.03|151.86|149.46|0
1710895200000|2024-03-20 00:40:00|152.72|150.32|152.8|150.4|152.87|150.47|152.72|150.32|0
1710895500000|2024-03-20 00:45:00|152.83|150.43|152.94|150.54|152.94|150.54|152.79|150.39|0
1710895800000|2024-03-20 00:50:00|153.01|150.61|153.16|150.76|153.16|150.76|152.94|150.54|0
1710896100000|2024-03-20 00:55:00|153.08|150.68|153.16|150.76|153.16|150.76|153.01|150.61|0
1710896400000|2024-03-20 01:00:00|153.08|150.68|153.01|150.61|153.16|150.76|153.01|150.61|0
1710896700000|2024-03-20 01:05:00|152.93|150.53|153.08|150.68|153.08|150.68|152.93|150.53|0
1710897000000|2024-03-20 01:10:00|153.15|150.75|153.3|150.9|153.37|150.97|153.08|150.68|0
1710897300000|2024-03-20 01:15:00|153.37|150.97|153.3|150.9|153.44|151.04|153.15|150.75|0
1710897600000|2024-03-20 01:20:00|153.22|150.82|153.22|150.82|153.3|150.9|153.08|150.68|0
1710897900000|2024-03-20 01:25:00|153.29|150.89|153.22|150.82|153.37|150.97|153.15|150.75|0
1710898200000|2024-03-20 01:30:00|153.15|150.75|153.59|151.19|153.59|151.19|153.15|150.75|0
1710898500000|2024-03-20 01:35:00|153.55|151.15|153.58|151.18|153.66|151.26|153.44|151.04|0
1710898800000|2024-03-20 01:40:00|153.55|151.15|153.66|151.26|153.73|151.33|153.51|151.11|0
1710899100000|2024-03-20 01:45:00|153.73|151.33|153.73|151.33|154.17|151.77|153.69|151.29|0
1710899400000|2024-03-20 01:50:00|153.65|151.25|153.58|151.18|153.8|151.4|153.58|151.18|0
1710899700000|2024-03-20 01:55:00|153.5|151.1|153.72|151.32|153.8|151.4|153.5|151.1|0
1710900000000|2024-03-20 02:00:00|153.8|151.4|153.65|151.25|153.94|151.54|153.65|151.25|0
1710900300000|2024-03-20 02:05:00|153.72|151.32|153.5|151.1|153.72|151.32|153.5|151.1|0
1710900600000|2024-03-20 02:10:00|153.57|151.17|153.5|151.1|153.57|151.17|153.35|150.95|0
1710900900000|2024-03-20 02:15:00|153.46|151.06|153.28|150.88|153.5|151.1|153.28|150.88|0
1710901200000|2024-03-20 02:20:00|153.31|150.91|153.42|151.02|153.53|151.13|153.31|150.91|0
1710901500000|2024-03-20 02:25:00|153.49|151.09|153.49|151.09|153.64|151.24|153.42|151.02|0
1710901800000|2024-03-20 02:30:00|153.53|151.13|153.71|151.31|153.75|151.35|153.53|151.13|0
1710902100000|2024-03-20 02:35:00|153.64|151.24|153.49|151.09|153.64|151.24|153.49|151.09|0
1710902400000|2024-03-20 02:40:00|153.53|151.13|153.49|151.09|153.56|151.16|153.42|151.02|0
1710902700000|2024-03-20 02:45:00|153.53|151.13|153.63|151.23|153.64|151.24|153.49|151.09|0
1710903000000|2024-03-20 02:50:00|153.71|151.31|153.49|151.09|153.71|151.31|153.49|151.09|0
1710903300000|2024-03-20 02:55:00|153.48|151.08|153.19|150.79|153.48|151.08|153.19|150.79|0
1710903600000|2024-03-20 03:00:00|153.26|150.86|153.34|150.94|153.41|151.01|153.26|150.86|0
1710903900000|2024-03-20 03:05:00|153.41|151.01|153.33|150.93|153.48|151.08|153.33|150.93|0
1710904200000|2024-03-20 03:10:00|153.41|151.01|153.41|151.01|153.41|151.01|153.26|150.86|0
1710904500000|2024-03-20 03:15:00|153.4|151|153.4|151|153.55|151.15|153.4|151|0
1710904800000|2024-03-20 03:20:00|153.37|150.97|153.18|150.78|153.4|151|153.11|150.71|0
1710905100000|2024-03-20 03:25:00|153.26|150.86|153.18|150.78|153.26|150.86|153.11|150.71|0
1710905400000|2024-03-20 03:30:00|153.14|150.74|153.11|150.71|153.25|150.85|153.11|150.71|0
1710905700000|2024-03-20 03:35:00|153.1|150.7|153.57|151.17|153.64|151.24|153.1|150.7|0
1710906000000|2024-03-20 03:40:00|153.53|151.13|153.64|151.24|153.64|151.24|153.53|151.13|0
1710906300000|2024-03-20 03:45:00|153.57|151.17|153.49|151.09|153.64|151.24|153.49|151.09|0
1710906600000|2024-03-20 03:50:00|153.42|151.02|153.42|151.02|153.49|151.09|153.42|151.02|0
1710906900000|2024-03-20 03:55:00|153.49|151.09|153.42|151.02|153.56|151.16|153.42|151.02|0
1710907200000|2024-03-20 04:00:00|153.49|151.09|153.64|151.24|153.71|151.31|153.49|151.09|0
1710907500000|2024-03-20 04:05:00|153.63|151.23|153.71|151.31|153.78|151.38|153.63|151.23|0
1710907800000|2024-03-20 04:10:00|153.67|151.27|153.63|151.23|153.71|151.31|153.63|151.23|0
1710908100000|2024-03-20 04:15:00|153.6|151.2|153.52|151.12|153.6|151.2|153.48|151.08|0
1710908400000|2024-03-20 04:20:00|153.48|151.08|153.56|151.16|153.56|151.16|153.48|151.08|0
1710908700000|2024-03-20 04:25:00|153.55|151.15|153.41|151.01|153.55|151.15|153.41|151.01|0
1710909000000|2024-03-20 04:30:00|153.44|151.04|153.19|150.79|153.48|151.08|153.19|150.79|0
1710909300000|2024-03-20 04:35:00|153.18|150.78|153.26|150.86|153.26|150.86|153.11|150.71|0
1710909600000|2024-03-20 04:40:00|153.18|150.78|153.33|150.93|153.33|150.93|153.18|150.78|0
1710909900000|2024-03-20 04:45:00|153.37|150.97|153.55|151.15|153.55|151.15|153.37|150.97|0
1710910200000|2024-03-20 04:50:00|153.62|151.22|153.62|151.22|153.69|151.29|153.47|151.07|0
1710910500000|2024-03-20 04:55:00|153.66|151.26|153.91|151.51|153.91|151.51|153.62|151.22|0
1710910800000|2024-03-20 05:00:00|153.98|151.58|153.91|151.51|154.06|151.66|153.84|151.44|0
1710911100000|2024-03-20 05:05:00|153.84|151.44|153.76|151.36|153.84|151.44|153.65|151.25|0
1710911400000|2024-03-20 05:10:00|153.83|151.43|153.76|151.36|153.91|151.51|153.76|151.36|0
1710911700000|2024-03-20 05:15:00|153.83|151.43|153.76|151.36|153.83|151.43|153.76|151.36|0
1710912000000|2024-03-20 05:20:00|153.68|151.28|153.76|151.36|153.76|151.36|153.68|151.28|0
1710912300000|2024-03-20 05:25:00|153.68|151.28|153.68|151.28|153.83|151.43|153.68|151.28|0
1710912600000|2024-03-20 05:30:00|153.75|151.35|153.68|151.28|153.75|151.35|153.68|151.28|0
1710912900000|2024-03-20 05:35:00|153.75|151.35|153.31|150.91|153.75|151.35|153.31|150.91|0
1710913200000|2024-03-20 05:40:00|153.38|150.98|153.24|150.84|153.53|151.13|153.24|150.84|0
1710913500000|2024-03-20 05:45:00|153.23|150.83|153.31|150.91|153.38|150.98|153.16|150.76|0
1710913800000|2024-03-20 05:50:00|153.38|150.98|153.45|151.05|153.45|151.05|153.31|150.91|0
1710914100000|2024-03-20 05:55:00|153.42|151.02|153.45|151.05|153.45|151.05|153.38|150.98|0
1710914400000|2024-03-20 06:00:00|153.38|150.98|153.6|151.2|153.6|151.2|153.38|150.98|0
1710914700000|2024-03-20 06:05:00|153.52|151.12|153.67|151.27|153.74|151.34|153.45|151.05|0
1710915000000|2024-03-20 06:10:00|153.74|151.34|153.3|150.9|153.74|151.34|153.3|150.9|0
1710915300000|2024-03-20 06:15:00|153.23|150.83|153.37|150.97|153.37|150.97|153.23|150.83|0
1710915600000|2024-03-20 06:20:00|153.41|151.01|153.22|150.82|153.41|151.01|153|150.6|0
1710915900000|2024-03-20 06:25:00|153.3|150.9|153.51|151.11|153.59|151.19|153.15|150.75|0
1710916200000|2024-03-20 06:30:00|153.59|151.19|153.59|151.19|153.73|151.33|153.59|151.19|0
1710916500000|2024-03-20 06:35:00|153.51|151.11|153.51|151.11|153.73|151.33|153.51|151.11|0
1710916800000|2024-03-20 06:40:00|153.58|151.18|153.58|151.18|153.58|151.18|153.51|151.11|0
1710917100000|2024-03-20 06:45:00|153.51|151.11|153.51|151.11|153.51|151.11|153.43|151.03|0
1710917400000|2024-03-20 06:50:00|153.47|151.07|153.43|151.03|153.51|151.11|153.25|150.85|0
1710917700000|2024-03-20 06:55:00|153.29|150.89|153.28|150.88|153.5|151.1|153.28|150.88|0
1710918000000|2024-03-20 07:00:00|153.21|150.81|152.92|150.52|153.36|150.96|152.73|150.33|0
1710918300000|2024-03-20 07:05:00|152.84|150.44|152.44|150.04|152.92|150.52|152.33|149.93|0
1710918600000|2024-03-20 07:10:00|152.48|150.08|152.33|149.93|152.48|150.08|152|149.6|0
1710918900000|2024-03-20 07:15:00|152.26|149.86|152.47|150.07|152.51|150.11|152.25|149.85|0
1710919200000|2024-03-20 07:20:00|152.44|150.04|152.32|149.92|152.47|150.07|152.11|149.71|0
1710919500000|2024-03-20 07:25:00|152.29|149.89|152.18|149.78|152.32|149.92|152.18|149.78|0
1710919800000|2024-03-20 07:30:00|152.25|149.85|152.14|149.74|152.25|149.85|151.96|149.56|0
1710920100000|2024-03-20 07:35:00|152.1|149.7|152.47|150.07|152.47|150.07|152.1|149.7|0
1710920400000|2024-03-20 07:40:00|152.54|150.14|152.32|149.92|152.61|150.21|152.32|149.92|0
1710920700000|2024-03-20 07:45:00|152.36|149.96|152.46|150.06|152.54|150.14|152.24|149.84|0
1710921000000|2024-03-20 07:50:00|152.17|149.77|150.72|148.32|152.17|149.77|150.5|148.1|0
1710921300000|2024-03-20 07:55:00|150.65|148.25|151.01|148.61|151.08|148.68|150.65|148.25|0
1710921600000|2024-03-20 08:00:00|151.08|148.68|151.19|148.79|151.67|149.27|150.86|148.46|0
1710921900000|2024-03-20 08:05:00|151.23|148.83|151.44|149.04|151.44|149.04|151.01|148.61|0
1710922200000|2024-03-20 08:10:00|151.37|148.97|150.79|148.39|151.44|149.04|150.79|148.39|0
1710922500000|2024-03-20 08:15:00|150.86|148.46|151.37|148.97|151.37|148.97|150.5|148.1|0
1710922800000|2024-03-20 08:20:00|151.29|148.89|151.29|148.89|151.44|149.04|151.08|148.68|0
1710923100000|2024-03-20 08:25:00|151.37|148.97|151.36|148.96|151.58|149.18|151.22|148.82|0
1710923400000|2024-03-20 08:30:00|151.44|149.04|150.93|148.53|151.44|149.04|150.93|148.53|0
1710923700000|2024-03-20 08:35:00|151|148.6|151.73|149.33|151.8|149.4|151|148.6|0
1710924000000|2024-03-20 08:40:00|151.8|149.4|151.8|149.4|152.09|149.69|151.73|149.33|0
1710924300000|2024-03-20 08:45:00|151.84|149.44|151.87|149.47|152.05|149.65|151.72|149.32|0
1710924600000|2024-03-20 08:50:00|151.94|149.54|151.79|149.39|152.35|149.95|151.72|149.32|0
1710924900000|2024-03-20 08:55:00|151.72|149.32|151.5|149.1|151.79|149.39|151.14|148.74|0
1710925200000|2024-03-20 09:00:00|151.57|149.17|152.01|149.61|152.2|149.8|151.35|148.95|0
1710925500000|2024-03-20 09:05:00|152.08|149.68|152.08|149.68|152.23|149.83|151.86|149.46|0
1710925800000|2024-03-20 09:10:00|152.05|149.65|151.57|149.17|152.16|149.76|151.57|149.17|0
1710926100000|2024-03-20 09:15:00|151.42|149.02|151.2|148.8|151.64|149.24|151.2|148.8|0
1710926400000|2024-03-20 09:20:00|151.28|148.88|151.24|148.84|151.35|148.95|151.06|148.66|0
1710926700000|2024-03-20 09:25:00|151.27|148.87|151.13|148.73|151.31|148.91|151.02|148.62|0
1710927000000|2024-03-20 09:30:00|151.05|148.65|150.91|148.51|151.27|148.87|150.91|148.51|0
1710927300000|2024-03-20 09:35:00|150.98|148.58|151.05|148.65|151.12|148.72|150.76|148.36|0
1710927600000|2024-03-20 09:40:00|150.98|148.58|151.41|149.01|151.41|149.01|150.9|148.5|0
1710927900000|2024-03-20 09:45:00|151.34|148.94|151.41|149.01|151.49|149.09|151.19|148.79|0
1710928200000|2024-03-20 09:50:00|151.38|148.98|151.48|149.08|151.78|149.38|151.38|148.98|0
1710928500000|2024-03-20 09:55:00|151.45|149.05|150.9|148.5|151.56|149.16|150.9|148.5|0
1710928800000|2024-03-20 10:00:00|150.97|148.57|151.19|148.79|151.33|148.93|150.9|148.5|0
1710929100000|2024-03-20 10:05:00|151.15|148.75|151.04|148.64|151.19|148.79|150.97|148.57|0
1710929400000|2024-03-20 10:10:00|151.01|148.61|150.67|148.27|151.01|148.61|150.67|148.27|0
1710929700000|2024-03-20 10:15:00|150.75|148.35|150.75|148.35|150.96|148.56|150.67|148.27|0
1710930000000|2024-03-20 10:20:00|150.67|148.27|151.04|148.64|151.04|148.64|150.6|148.2|0
1710930300000|2024-03-20 10:25:00|151|148.6|151.11|148.71|151.33|148.93|150.96|148.56|0
1710930600000|2024-03-20 10:30:00|151.18|148.78|150.52|148.12|151.18|148.78|150.23|147.83|0
1710930900000|2024-03-20 10:35:00|150.49|148.09|150.59|148.19|150.81|148.41|150.23|147.83|0
1710931200000|2024-03-20 10:40:00|150.52|148.12|150.45|148.05|150.56|148.16|150.3|147.9|0
1710931500000|2024-03-20 10:45:00|150.37|147.97|150.66|148.26|150.74|148.34|150.37|147.97|0
1710931800000|2024-03-20 10:50:00|150.59|148.19|150.52|148.12|150.66|148.26|150.48|148.08|0
1710932100000|2024-03-20 10:55:00|150.48|148.08|150.22|147.82|150.48|148.08|150.15|147.75|0
1710932400000|2024-03-20 11:00:00|150.3|147.9|149.86|147.46|150.44|148.04|149.72|147.32|0
1710932700000|2024-03-20 11:05:00|149.79|147.39|149.42|147.02|149.93|147.53|149.42|147.02|0
1710933000000|2024-03-20 11:10:00|149.5|147.1|149.21|146.81|149.64|147.24|149.13|146.73|0
1710933300000|2024-03-20 11:15:00|149.17|146.77|149.13|146.73|149.35|146.95|149.06|146.66|0
1710933600000|2024-03-20 11:20:00|149.1|146.7|149.64|147.24|149.64|147.24|149.06|146.66|0
1710933900000|2024-03-20 11:25:00|149.56|147.16|149.13|146.73|149.56|147.16|149.06|146.66|0
1710934200000|2024-03-20 11:30:00|149.17|146.77|149.2|146.8|149.42|147.02|149.13|146.73|0
1710934500000|2024-03-20 11:35:00|149.13|146.73|148.91|146.51|149.34|146.94|148.69|146.29|0
1710934800000|2024-03-20 11:40:00|148.95|146.55|148.84|146.44|149.13|146.73|148.69|146.29|0
1710935100000|2024-03-20 11:45:00|148.91|146.51|148.69|146.29|148.91|146.51|148.62|146.22|0
1710935400000|2024-03-20 11:50:00|148.62|146.22|148.83|146.43|148.9|146.5|148.62|146.22|0
1710935700000|2024-03-20 11:55:00|148.9|146.5|148.98|146.58|149.05|146.65|148.9|146.5|0
1710936000000|2024-03-20 12:00:00|148.9|146.5|149.26|146.86|149.26|146.86|148.9|146.5|0
1710936300000|2024-03-20 12:05:00|149.33|146.93|149.91|147.51|149.98|147.58|149.26|146.86|0
1710936600000|2024-03-20 12:10:00|149.84|147.44|150.2|147.8|150.27|147.87|149.69|147.29|0
1710936900000|2024-03-20 12:15:00|150.24|147.84|150.49|148.09|150.49|148.09|150.2|147.8|0
1710937200000|2024-03-20 12:20:00|150.45|148.05|150.41|148.01|150.71|148.31|150.34|147.94|0
1710937500000|2024-03-20 12:25:00|150.34|147.94|149.83|147.43|150.34|147.94|149.54|147.14|0
1710937800000|2024-03-20 12:30:00|149.87|147.47|149.9|147.5|149.98|147.58|149.61|147.21|0
1710938100000|2024-03-20 12:35:00|149.87|147.47|150.48|148.08|150.48|148.08|149.69|147.29|0
1710938400000|2024-03-20 12:40:00|150.45|148.05|151.21|148.81|151.57|149.17|150.45|148.05|0
1710938700000|2024-03-20 12:45:00|151.28|148.88|150.91|148.51|151.65|149.25|150.91|148.51|0
1710939000000|2024-03-20 12:50:00|150.84|148.44|150.84|148.44|151.13|148.73|150.77|148.37|0
1710939300000|2024-03-20 12:55:00|150.81|148.41|151.06|148.66|151.2|148.8|150.77|148.37|0
1710939600000|2024-03-20 13:00:00|151.02|148.62|151.13|148.73|151.24|148.84|150.91|148.51|0
1710939900000|2024-03-20 13:05:00|151.06|148.66|150.84|148.44|151.13|148.73|150.76|148.36|0
1710940200000|2024-03-20 13:10:00|150.91|148.51|151.05|148.65|151.2|148.8|150.91|148.51|0
1710940500000|2024-03-20 13:15:00|151.13|148.73|150.69|148.29|151.13|148.73|150.69|148.29|0
1710940800000|2024-03-20 13:20:00|150.72|148.32|150.61|148.21|150.9|148.5|150.47|148.07|0
1710941100000|2024-03-20 13:25:00|150.54|148.14|150.17|147.77|150.54|148.14|149.74|147.34|0
1710941400000|2024-03-20 13:30:00|149.81|147.41|150.83|148.43|150.9|148.5|149.45|147.05|0
1710941700000|2024-03-20 13:35:00|150.9|148.5|151.26|148.86|151.63|149.23|150.83|148.43|0
1710942000000|2024-03-20 13:40:00|151.19|148.79|151.41|149.01|151.63|149.23|150.53|148.13|0
1710942300000|2024-03-20 13:45:00|151.48|149.08|151.33|148.93|151.63|149.23|151.11|148.71|0
1710942600000|2024-03-20 13:50:00|151.37|148.97|150.89|148.49|151.48|149.08|150.82|148.42|0
1710942900000|2024-03-20 13:55:00|150.82|148.42|150.96|148.56|151.04|148.64|150.46|148.06|0
1710943200000|2024-03-20 14:00:00|151.04|148.64|150.53|148.13|151.33|148.93|150.31|147.91|0
1710943500000|2024-03-20 14:05:00|150.6|148.2|150.31|147.91|150.6|148.2|150.09|147.69|0
1710943800000|2024-03-20 14:10:00|150.23|147.83|150.45|148.05|150.89|148.49|150.16|147.76|0
1710944100000|2024-03-20 14:15:00|150.38|147.98|150.45|148.05|150.59|148.19|149.94|147.54|0
1710944400000|2024-03-20 14:20:00|150.38|147.98|149|146.6|150.67|148.27|148.93|146.53|0
1710944700000|2024-03-20 14:25:00|149.14|146.74|148.35|145.95|149.29|146.89|148.21|145.81|0
1710945000000|2024-03-20 14:30:00|148.28|145.88|149.21|146.81|149.21|146.81|148.06|145.66|0
1710945300000|2024-03-20 14:35:00|149.29|146.89|150.01|147.61|150.59|148.19|149.29|146.89|0
1710945600000|2024-03-20 14:40:00|150.08|147.68|150.3|147.9|150.44|148.04|149.86|147.46|0
1710945900000|2024-03-20 14:45:00|150.44|148.04|150.37|147.97|150.51|148.11|149.86|147.46|0
1710946200000|2024-03-20 14:50:00|150.29|147.89|149.93|147.53|150.29|147.89|149.64|147.24|0
1710946500000|2024-03-20 14:55:00|149.86|147.46|149.86|147.46|150|147.6|149.57|147.17|0
1710946800000|2024-03-20 15:00:00|149.78|147.38|149.2|146.8|149.93|147.53|149.2|146.8|0
1710947100000|2024-03-20 15:05:00|149.13|146.73|149.06|146.66|149.27|146.87|148.99|146.59|0
1710947400000|2024-03-20 15:10:00|149.02|146.62|148.7|146.3|149.13|146.73|148.62|146.22|0
1710947700000|2024-03-20 15:15:00|148.62|146.22|148.84|146.44|149.05|146.65|148.55|146.15|0
1710948000000|2024-03-20 15:20:00|148.77|146.37|148.91|146.51|149.13|146.73|148.69|146.29|0
1710948300000|2024-03-20 15:25:00|148.98|146.58|148.83|146.43|149.27|146.87|148.62|146.22|0
1710948600000|2024-03-20 15:30:00|148.76|146.36|149.41|147.01|149.63|147.23|148.55|146.15|0
1710948900000|2024-03-20 15:35:00|149.34|146.94|149.63|147.23|149.77|147.37|149.19|146.79|0
1710949200000|2024-03-20 15:40:00|149.7|147.3|149.84|147.44|149.91|147.51|149.48|147.08|0
1710949500000|2024-03-20 15:45:00|149.91|147.51|150.42|148.02|150.71|148.31|149.91|147.51|0
1710949800000|2024-03-20 15:50:00|150.49|148.09|149.98|147.58|150.53|148.13|149.84|147.44|0
1710950100000|2024-03-20 15:55:00|150.05|147.65|149.76|147.36|150.13|147.73|149.55|147.15|0
1710950400000|2024-03-20 16:00:00|149.91|147.51|149.83|147.43|150.05|147.65|149.69|147.29|0
1710950700000|2024-03-20 16:05:00|149.87|147.47|150.34|147.94|150.85|148.45|149.83|147.43|0
1710951000000|2024-03-20 16:10:00|150.27|147.87|150.77|148.37|150.85|148.45|150.05|147.65|0
1710951300000|2024-03-20 16:15:00|150.7|148.3|150.41|148.01|150.85|148.45|150.34|147.94|0
1710951600000|2024-03-20 16:20:00|150.34|147.94|150.34|147.94|150.7|148.3|150.26|147.86|0
1710951900000|2024-03-20 16:25:00|150.26|147.86|150.19|147.79|150.41|148.01|149.83|147.43|0
1710952200000|2024-03-20 16:30:00|150.26|147.86|150.77|148.37|151.28|148.88|150.19|147.79|0
1710952500000|2024-03-20 16:35:00|150.7|148.3|150.04|147.64|150.7|148.3|149.9|147.5|0
1710952800000|2024-03-20 16:40:00|149.97|147.57|149.75|147.35|149.97|147.57|149.6|147.2|0
1710953100000|2024-03-20 16:45:00|149.71|147.31|149.6|147.2|149.79|147.39|149.46|147.06|0
1710953400000|2024-03-20 16:50:00|149.67|147.27|149.17|146.77|149.75|147.35|149.17|146.77|0
1710953700000|2024-03-20 16:55:00|149.2|146.8|149.09|146.69|149.31|146.91|149.09|146.69|0
1710954000000|2024-03-20 17:00:00|149.17|146.77|149.67|147.27|149.96|147.56|149.17|146.77|0
1710954300000|2024-03-20 17:05:00|149.6|147.2|150.39|147.99|150.54|148.14|149.6|147.2|0
1710954600000|2024-03-20 17:10:00|150.47|148.07|151.27|148.87|151.41|149.01|150.39|147.99|0
1710954900000|2024-03-20 17:15:00|151.34|148.94|150.9|148.5|151.56|149.16|150.75|148.35|0
1710955200000|2024-03-20 17:20:00|150.75|148.35|151.33|148.93|151.33|148.93|150.75|148.35|0
1710955500000|2024-03-20 17:25:00|151.26|148.86|151.19|148.79|151.26|148.86|150.75|148.35|0
1710955800000|2024-03-20 17:30:00|151.41|149.01|150.75|148.35|151.41|149.01|150.68|148.28|0
1710956100000|2024-03-20 17:35:00|150.82|148.42|151.7|149.3|151.7|149.3|150.68|148.28|0
1710956400000|2024-03-20 17:40:00|151.62|149.22|151.73|149.33|152.28|149.88|151.62|149.22|0
1710956700000|2024-03-20 17:45:00|151.77|149.37|151.03|148.63|152.13|149.73|150.96|148.56|0
1710957000000|2024-03-20 17:50:00|150.96|148.56|150.52|148.12|150.96|148.56|150.45|148.05|0
1710957300000|2024-03-20 17:55:00|150.6|148.2|151.22|148.82|151.47|149.07|150.6|148.2|0
1710957600000|2024-03-20 18:00:00|150.49|148.09|145.15|142.75|150.49|148.09|144.65|142.25|0
1710957900000|2024-03-20 18:05:00|144.79|142.39|147.49|145.09|147.63|145.23|142.9|140.5|0
1710958200000|2024-03-20 18:10:00|147.06|144.66|146.35|143.95|147.06|144.66|144.65|142.25|0
1710958500000|2024-03-20 18:15:00|146.92|144.52|147.99|145.59|148.42|146.02|146.7|144.3|0
1710958800000|2024-03-20 18:20:00|147.92|145.52|146.7|144.3|148.17|145.77|146.35|143.95|0
1710959100000|2024-03-20 18:25:00|146.63|144.23|144.79|142.39|146.91|144.51|144.72|142.32|0
1710959400000|2024-03-20 18:30:00|144.65|142.25|149.13|146.73|149.13|146.73|143.8|141.4|0
1710959700000|2024-03-20 18:35:00|149.28|146.88|145.14|142.74|149.64|147.24|143.98|141.58|0
1710960000000|2024-03-20 18:40:00|144.64|142.24|143.73|141.33|146.13|143.73|142.47|140.07|0
1710960300000|2024-03-20 18:45:00|143|140.6|142.39|139.99|144.51|142.11|139.71|137.31|0
1710960600000|2024-03-20 18:50:00|142.67|140.27|142|139.6|144.68|142.28|141.52|139.12|0
1710960900000|2024-03-20 18:55:00|141.9|139.5|142.69|140.29|143.11|140.71|140.9|138.5|0
1710961200000|2024-03-20 19:00:00|142.62|140.22|141.65|139.25|142.66|140.26|140.97|138.57|0
1710961500000|2024-03-20 19:05:00|141.58|139.18|136.26|133.86|141.58|139.18|135.72|133.32|0
1710961800000|2024-03-20 19:10:00|136.4|134|137.89|135.49|138.1|135.7|135.62|133.22|0
1710962100000|2024-03-20 19:15:00|140.23|137.83|140.13|137.73|141.49|139.09|138.08|135.68|0
1710962400000|2024-03-20 19:20:00|139.85|137.45|140.33|137.93|141.56|139.16|139.85|137.45|0
1710962700000|2024-03-20 19:25:00|140.4|138|139.85|137.45|141.15|138.75|139.51|137.11|0
1710963000000|2024-03-20 19:30:00|139.72|137.32|138.64|136.24|139.92|137.52|138.3|135.9|0
1710963300000|2024-03-20 19:35:00|138.57|136.17|139.25|136.85|140.13|137.73|138.57|136.17|0
1710963600000|2024-03-20 19:40:00|139.11|136.71|140.61|138.21|140.78|138.38|139.04|136.64|0
1710963900000|2024-03-20 19:45:00|140.58|138.18|141.77|139.37|141.77|139.37|139.99|137.59|0
1710964200000|2024-03-20 19:50:00|141.57|139.17|140.74|138.34|141.98|139.58|139.72|137.32|0
1710964500000|2024-03-20 19:55:00|140.13|137.73|138.56|136.16|140.61|138.21|138.23|135.83|0
1710964800000|2024-03-20 20:00:00|138.36|135.96|137.86|135.46|139.04|136.64|137.36|134.96|0
1710965100000|2024-03-20 20:05:00|137.8|135.4|136.99|134.59|138|135.6|136.99|134.59|0
1710965400000|2024-03-20 20:10:00|136.86|134.46|136.65|134.25|136.99|134.59|136.45|134.05|0
1710965700000|2024-03-20 20:15:00|136.59|134.19|136.85|134.45|136.92|134.52|136.52|134.12|0
1710966000000|2024-03-20 20:20:00|136.89|134.49|136.58|134.18|136.99|134.59|136.45|134.05|0
1710966300000|2024-03-20 20:25:00|136.52|134.12|136.72|134.32|136.92|134.52|136.52|134.12|0
1710966600000|2024-03-20 20:30:00|136.65|134.25|136.25|133.85|136.72|134.32|135.91|133.51|0
1710966900000|2024-03-20 20:35:00|136.18|133.78|136.45|134.05|136.45|134.05|136.18|133.78|0
1710967200000|2024-03-20 20:40:00|136.51|134.11|136.38|133.98|136.55|134.15|136.31|133.91|0
1710967500000|2024-03-20 20:45:00|136.51|134.11|136.58|134.18|136.58|134.18|136.38|133.98|0
1710967800000|2024-03-20 20:50:00|136.54|134.14|136.57|134.17|136.61|134.21|136.44|134.04|0
1710968100000|2024-03-20 20:55:00|136.64|134.24|136.39|133.99|136.64|134.24|136.39|133.99|0
1710968400000|2024-03-20 21:00:00|136.45|134.05|136.48|134.08|136.52|134.12|136.38|133.98|0
1710968700000|2024-03-20 21:05:00|136.47|134.07|136.58|134.18|136.64|134.24|136.45|134.05|0
1710969000000|2024-03-20 21:10:00|136.61|134.21|136.6|134.2|136.61|134.21|136.59|134.19|0
1710969300000|2024-03-20 21:15:00|136.61|134.21|136.59|134.19|136.61|134.21|136.58|134.18|0
1710969600000|2024-03-20 21:20:00|136.62|134.22|136.92|134.52|137.04|134.64|136.58|134.18|0
1710969900000|2024-03-20 21:25:00|136.93|134.53|136.86|134.46|136.95|134.55|136.68|134.28|0
1710970200000|2024-03-20 21:30:00|136.88|134.48|137.03|134.63|137.03|134.63|136.87|134.47|0
1710970500000|2024-03-20 21:35:00|137.04|134.64|137.14|134.74|137.27|134.87|137.01|134.61|0
1710970800000|2024-03-20 21:40:00|137.21|134.81|137.01|134.61|137.21|134.81|137.01|134.61|0
1710971100000|2024-03-20 21:45:00|137.02|134.62|136.95|134.55|137.13|134.73|136.95|134.55|0
1710971400000|2024-03-20 21:50:00|136.94|134.54|136.88|134.48|137.01|134.61|136.86|134.46|0
1710971700000|2024-03-20 21:55:00|136.9|134.5|136.82|134.42|136.94|134.54|136.73|134.33|0
1710972000000|2024-03-20 22:00:00|136.66|134.26|136.82|134.42|136.95|134.55|136.49|134.09|0
1710972300000|2024-03-20 22:05:00|136.75|134.35|136.75|134.35|136.75|134.35|136.35|133.95|0
1710972600000|2024-03-20 22:10:00|136.82|134.42|136.22|133.82|136.82|134.42|135.75|133.35|0
1710972900000|2024-03-20 22:15:00|136.02|133.62|136.01|133.61|136.22|133.82|135.82|133.42|0
1710973200000|2024-03-20 22:20:00|136.05|133.65|136.35|133.95|136.35|133.95|136.01|133.61|0
1710973500000|2024-03-20 22:25:00|136.31|133.91|136.01|133.61|136.31|133.91|136.01|133.61|0
1710973800000|2024-03-20 22:30:00|136.08|133.68|136.18|133.78|136.21|133.81|135.94|133.54|0
1710974100000|2024-03-20 22:35:00|136.21|133.81|136.14|133.74|136.21|133.81|135.91|133.51|0
1710974400000|2024-03-20 22:40:00|136.11|133.71|136.01|133.61|136.11|133.71|135.94|133.54|0
1710974700000|2024-03-20 22:45:00|135.94|133.54|135.81|133.41|135.94|133.54|135.77|133.37|0
1710975000000|2024-03-20 22:50:00|135.74|133.34|135.47|133.07|135.74|133.34|135.4|133|0
1710975300000|2024-03-20 22:55:00|135.44|133.04|135.47|133.07|135.6|133.2|135.4|133|0
1710975600000|2024-03-20 23:00:00|135.54|133.14|135.4|133|135.6|133.2|135.4|133|0
1710975900000|2024-03-20 23:05:00|135.37|132.97|134.87|132.47|135.57|133.17|134.87|132.47|0
1710976200000|2024-03-20 23:10:00|134.94|132.54|134.74|132.34|134.94|132.54|134.54|132.14|0
1710976500000|2024-03-20 23:15:00|134.77|132.37|134.6|132.2|134.8|132.4|134.47|132.07|0
1710976800000|2024-03-20 23:20:00|134.57|132.17|134.27|131.87|134.57|132.17|134.07|131.67|0
1710977100000|2024-03-20 23:25:00|134.21|131.81|134.4|132|134.47|132.07|134.07|131.67|0
1710977400000|2024-03-20 23:30:00|134.37|131.97|134.47|132.07|134.53|132.13|134.27|131.87|0
1710977700000|2024-03-20 23:35:00|134.53|132.13|134.4|132|134.6|132.2|134.33|131.93|0
1710978000000|2024-03-20 23:40:00|134.37|131.97|134.27|131.87|134.53|132.13|134.2|131.8|0
1710978300000|2024-03-20 23:45:00|134.4|132|134.66|132.26|134.73|132.33|134.33|131.93|0
1710978600000|2024-03-20 23:50:00|134.73|132.33|134.72|132.32|134.79|132.39|134.53|132.13|0
1710978900000|2024-03-20 23:55:00|134.66|132.26|134.52|132.12|134.79|132.39|134.49|132.09|0
1710979200000|2024-03-21 00:00:00|134.59|132.19|134.85|132.45|135.05|132.65|134.59|132.19|0
1710979500000|2024-03-21 00:05:00|134.79|132.39|134.98|132.58|134.98|132.58|134.65|132.25|0
1710979800000|2024-03-21 00:10:00|134.92|132.52|134.98|132.58|135.11|132.71|134.92|132.52|0
1710980100000|2024-03-21 00:15:00|134.92|132.52|135.11|132.71|135.18|132.78|134.92|132.52|0
1710980400000|2024-03-21 00:20:00|135.05|132.65|134.85|132.45|135.05|132.65|134.85|132.45|0
1710980700000|2024-03-21 00:25:00|134.91|132.51|135.04|132.64|135.11|132.71|134.85|132.45|0
1710981000000|2024-03-21 00:30:00|135.11|132.71|135.17|132.77|135.17|132.77|134.98|132.58|0
1710981300000|2024-03-21 00:35:00|135.14|132.74|137.62|135.22|137.69|135.29|135.11|132.71|0
1710981600000|2024-03-21 00:40:00|137.69|135.29|137.62|135.22|137.69|135.29|137.55|135.15|0
1710981900000|2024-03-21 00:45:00|137.55|135.15|137.62|135.22|137.68|135.28|137.55|135.15|0
1710982200000|2024-03-21 00:50:00|137.55|135.15|137.61|135.21|137.68|135.28|137.42|135.02|0
1710982500000|2024-03-21 00:55:00|137.55|135.15|137.55|135.15|137.68|135.28|137.48|135.08|0
1710982800000|2024-03-21 01:00:00|137.61|135.21|137.61|135.21|137.68|135.28|137.55|135.15|0
1710983100000|2024-03-21 01:05:00|137.68|135.28|137.41|135.01|137.68|135.28|137.41|135.01|0
1710983400000|2024-03-21 01:10:00|137.48|135.08|137.14|134.74|137.48|135.08|137.08|134.68|0
1710983700000|2024-03-21 01:15:00|137.08|134.68|137.07|134.67|137.21|134.81|136.87|134.47|0
1710984000000|2024-03-21 01:20:00|137.14|134.74|137.41|135.01|137.47|135.07|137.07|134.67|0
1710984300000|2024-03-21 01:25:00|137.4|135|137.4|135|137.47|135.07|137.34|134.94|0
1710984600000|2024-03-21 01:30:00|137.44|135.04|137.54|135.14|137.6|135.2|137.34|134.94|0
1710984900000|2024-03-21 01:35:00|137.6|135.2|137.6|135.2|137.67|135.27|137.53|135.13|0
1710985200000|2024-03-21 01:40:00|137.63|135.23|137.73|135.33|137.83|135.43|137.63|135.23|0
1710985500000|2024-03-21 01:45:00|137.77|135.37|137.46|135.06|137.8|135.4|137.4|135|0
1710985800000|2024-03-21 01:50:00|137.4|135|137.6|135.2|137.6|135.2|137.4|135|0
1710986100000|2024-03-21 01:55:00|137.66|135.26|137.33|134.93|137.66|135.26|137.33|134.93|0
1710986400000|2024-03-21 02:00:00|137.39|134.99|137.26|134.86|137.39|134.99|137.19|134.79|0
1710986700000|2024-03-21 02:05:00|137.29|134.89|137.32|134.92|137.39|134.99|137.19|134.79|0
1710987000000|2024-03-21 02:10:00|137.36|134.96|137.06|134.66|137.36|134.96|137.06|134.66|0
1710987300000|2024-03-21 02:15:00|137.02|134.62|136.92|134.52|137.09|134.69|136.92|134.52|0
1710987600000|2024-03-21 02:20:00|136.96|134.56|136.79|134.39|136.96|134.56|136.72|134.32|0
1710987900000|2024-03-21 02:25:00|136.85|134.45|136.72|134.32|136.85|134.45|136.72|134.32|0
1710988200000|2024-03-21 02:30:00|136.65|134.25|136.32|133.92|136.65|134.25|136.19|133.79|0
1710988500000|2024-03-21 02:35:00|136.35|133.95|136.32|133.92|136.38|133.98|136.25|133.85|0
1710988800000|2024-03-21 02:40:00|136.25|133.85|136.32|133.92|136.38|133.98|136.25|133.85|0
1710989100000|2024-03-21 02:45:00|136.38|133.98|136.38|133.98|136.58|134.18|136.38|133.98|0
1710989400000|2024-03-21 02:50:00|136.31|133.91|136.25|133.85|136.38|133.98|136.11|133.71|0
1710989700000|2024-03-21 02:55:00|136.18|133.78|136.31|133.91|136.35|133.95|136.18|133.78|0
1710990000000|2024-03-21 03:00:00|136.24|133.84|136.24|133.84|136.31|133.91|136.18|133.78|0
1710990300000|2024-03-21 03:05:00|136.31|133.91|135.98|133.58|136.31|133.91|135.98|133.58|0
1710990600000|2024-03-21 03:10:00|135.91|133.51|135.97|133.57|135.98|133.58|135.78|133.38|0
1710990900000|2024-03-21 03:15:00|135.94|133.54|136.04|133.64|136.11|133.71|135.91|133.51|0
1710991200000|2024-03-21 03:20:00|135.97|133.57|135.91|133.51|135.97|133.57|135.77|133.37|0
1710991500000|2024-03-21 03:25:00|135.97|133.57|135.97|133.57|136.04|133.64|135.9|133.5|0
1710991800000|2024-03-21 03:30:00|136.04|133.64|135.74|133.34|136.04|133.64|135.74|133.34|0
1710992100000|2024-03-21 03:35:00|135.77|133.37|135.97|133.57|135.97|133.57|135.7|133.3|0
1710992400000|2024-03-21 03:40:00|136.03|133.63|136.03|133.63|136.1|133.7|136|133.6|0
1710992700000|2024-03-21 03:45:00|136|133.6|135.96|133.56|136.03|133.63|135.9|133.5|0
1710993000000|2024-03-21 03:50:00|135.9|133.5|135.9|133.5|136.03|133.63|135.9|133.5|0
1710993300000|2024-03-21 03:55:00|135.86|133.46|135.76|133.36|135.9|133.5|135.7|133.3|0
1710993600000|2024-03-21 04:00:00|135.83|133.43|135.83|133.43|135.89|133.49|135.7|133.3|0
1710993900000|2024-03-21 04:05:00|135.86|133.46|135.89|133.49|135.89|133.49|135.76|133.36|0
1710994200000|2024-03-21 04:10:00|135.82|133.42|135.69|133.29|135.89|133.49|135.63|133.23|0
1710994500000|2024-03-21 04:15:00|135.76|133.36|135.62|133.22|135.76|133.36|135.62|133.22|0
1710994800000|2024-03-21 04:20:00|135.56|133.16|135.69|133.29|135.69|133.29|135.56|133.16|0
1710995100000|2024-03-21 04:25:00|135.62|133.22|135.55|133.15|135.69|133.29|135.55|133.15|0
1710995400000|2024-03-21 04:30:00|135.62|133.22|135.29|132.89|135.62|133.22|135.22|132.82|0
1710995700000|2024-03-21 04:35:00|135.36|132.96|135.49|133.09|135.49|133.09|135.22|132.82|0
1710996000000|2024-03-21 04:40:00|135.55|133.15|135.48|133.08|135.55|133.15|135.42|133.02|0
1710996300000|2024-03-21 04:45:00|135.42|133.02|135.28|132.88|135.48|133.08|135.22|132.82|0
1710996600000|2024-03-21 04:50:00|135.25|132.85|135.35|132.95|135.42|133.02|135.22|132.82|0
1710996900000|2024-03-21 04:55:00|135.28|132.88|135.22|132.82|135.41|133.01|135.22|132.82|0
1710997200000|2024-03-21 05:00:00|135.28|132.88|135.48|133.08|135.48|133.08|135.15|132.75|0
1710997500000|2024-03-21 05:05:00|135.41|133.01|135.21|132.81|135.41|133.01|135.15|132.75|0
1710997800000|2024-03-21 05:10:00|135.28|132.88|135.21|132.81|135.34|132.94|135.21|132.81|0
1710998100000|2024-03-21 05:15:00|135.24|132.84|135.27|132.87|135.31|132.91|135.14|132.74|0
1710998400000|2024-03-21 05:20:00|135.34|132.94|135.27|132.87|135.34|132.94|135.21|132.81|0
1710998700000|2024-03-21 05:25:00|135.34|132.94|135.34|132.94|135.4|133|135.21|132.81|0
1710999000000|2024-03-21 05:30:00|135.4|133|135.2|132.8|135.47|133.07|135.14|132.74|0
1710999300000|2024-03-21 05:35:00|135.17|132.77|135.07|132.67|135.2|132.8|135.01|132.61|0
1710999600000|2024-03-21 05:40:00|135.1|132.7|135.17|132.77|135.2|132.8|135.07|132.67|0
1710999900000|2024-03-21 05:45:00|135.2|132.8|135.13|132.73|135.2|132.8|135.07|132.67|0
1711000200000|2024-03-21 05:50:00|135.07|132.67|135.07|132.67|135.13|132.73|135|132.6|0
1711000500000|2024-03-21 05:55:00|135.1|132.7|135.06|132.66|135.13|132.73|134.87|132.47|0
1711000800000|2024-03-21 06:00:00|135|132.6|135.26|132.86|135.26|132.86|134.93|132.53|0
1711001100000|2024-03-21 06:05:00|135.33|132.93|134.93|132.53|135.33|132.93|134.93|132.53|0
1711001400000|2024-03-21 06:10:00|135|132.6|134.86|132.46|135|132.6|134.83|132.43|0
1711001700000|2024-03-21 06:15:00|134.9|132.5|134.86|132.46|134.93|132.53|134.86|132.46|0
1711002000000|2024-03-21 06:20:00|134.79|132.39|134.92|132.52|134.93|132.53|134.79|132.39|0
1711002300000|2024-03-21 06:25:00|134.89|132.49|134.79|132.39|134.92|132.52|134.76|132.36|0
1711002600000|2024-03-21 06:30:00|134.86|132.46|134.92|132.52|134.99|132.59|134.79|132.39|0
1711002900000|2024-03-21 06:35:00|134.89|132.49|134.92|132.52|134.99|132.59|134.79|132.39|0
1711003200000|2024-03-21 06:40:00|134.89|132.49|135.05|132.65|135.05|132.65|134.79|132.39|0
1711003500000|2024-03-21 06:45:00|134.98|132.58|134.98|132.58|135.15|132.75|134.98|132.58|0
1711003800000|2024-03-21 06:50:00|135.05|132.65|134.92|132.52|135.25|132.85|134.92|132.52|0
1711004100000|2024-03-21 06:55:00|134.91|132.51|134.72|132.32|134.98|132.58|134.72|132.32|0
1711004400000|2024-03-21 07:00:00|134.78|132.38|134.55|132.15|134.91|132.51|134.45|132.05|0
1711004700000|2024-03-21 07:05:00|134.52|132.12|134.58|132.18|134.71|132.31|134.52|132.12|0
1711005000000|2024-03-21 07:10:00|134.65|132.25|134.91|132.51|134.98|132.58|134.58|132.18|0
1711005300000|2024-03-21 07:15:00|134.84|132.44|134.64|132.24|134.91|132.51|134.51|132.11|0
1711005600000|2024-03-21 07:20:00|134.58|132.18|134.18|131.78|134.58|132.18|134.12|131.72|0
1711005900000|2024-03-21 07:25:00|134.25|131.85|134.31|131.91|134.38|131.98|134.18|131.78|0
1711006200000|2024-03-21 07:30:00|134.25|131.85|134.44|132.04|134.51|132.11|134.25|131.85|0
1711006500000|2024-03-21 07:35:00|134.51|132.11|134.05|131.65|134.51|132.11|134.05|131.65|0
1711006800000|2024-03-21 07:40:00|134.18|131.78|133.72|131.32|134.18|131.78|133.72|131.32|0
1711007100000|2024-03-21 07:45:00|133.79|131.39|133.78|131.38|133.98|131.58|133.72|131.32|0
1711007400000|2024-03-21 07:50:00|133.85|131.45|133.52|131.12|133.85|131.45|133.46|131.06|0
1711007700000|2024-03-21 07:55:00|133.49|131.09|133.32|130.92|133.55|131.15|133.32|130.92|0
1711008000000|2024-03-21 08:00:00|133.39|130.99|133.65|131.25|133.98|131.58|133.39|130.99|0
1711008300000|2024-03-21 08:05:00|133.68|131.28|133.58|131.18|134.17|131.77|133.52|131.12|0
1711008600000|2024-03-21 08:10:00|133.52|131.12|133.14|130.74|134.23|131.83|132.82|130.42|0
1711008900000|2024-03-21 08:15:00|133.01|130.61|133.07|130.67|133.34|130.94|132.81|130.41|0
1711009200000|2024-03-21 08:20:00|133.14|130.74|133.86|131.46|133.86|131.46|133.07|130.67|0
1711009500000|2024-03-21 08:25:00|133.83|131.43|133.59|131.19|133.86|131.46|133.4|131|0
1711009800000|2024-03-21 08:30:00|133.56|131.16|133.27|130.87|133.86|131.46|133.23|130.83|0
1711010100000|2024-03-21 08:35:00|133.2|130.8|133.46|131.06|133.53|131.13|133.07|130.67|0
1711010400000|2024-03-21 08:40:00|133.53|131.13|133.85|131.45|134.05|131.65|133.43|131.03|0
1711010700000|2024-03-21 08:45:00|133.92|131.52|133.72|131.32|134.05|131.65|133.59|131.19|0
1711011000000|2024-03-21 08:50:00|133.65|131.25|133.59|131.19|133.78|131.38|133.39|130.99|0
1711011300000|2024-03-21 08:55:00|133.55|131.15|133.91|131.51|133.98|131.58|133.52|131.12|0
1711011600000|2024-03-21 09:00:00|133.85|131.45|135.98|133.58|135.98|133.58|133.78|131.38|0
1711011900000|2024-03-21 09:05:00|136.04|133.64|134.92|132.52|136.04|133.64|134.27|131.87|0
1711012200000|2024-03-21 09:10:00|134.86|132.46|134.92|132.52|134.99|132.59|134.59|132.19|0
1711012500000|2024-03-21 09:15:00|134.86|132.46|134.72|132.32|134.92|132.52|134.66|132.26|0
1711012800000|2024-03-21 09:20:00|134.66|132.26|134.99|132.59|134.99|132.59|134.39|131.99|0
1711013100000|2024-03-21 09:25:00|134.92|132.52|134.65|132.25|135.12|132.72|134.49|132.09|0
1711013400000|2024-03-21 09:30:00|134.72|132.32|134.98|132.58|135.18|132.78|134.72|132.32|0
1711013700000|2024-03-21 09:35:00|135.05|132.65|134.52|132.12|135.11|132.71|134.45|132.05|0
1711014000000|2024-03-21 09:40:00|134.45|132.05|134.12|131.72|134.58|132.18|134.06|131.66|0
1711014300000|2024-03-21 09:45:00|134.06|131.66|134.32|131.92|134.32|131.92|133.92|131.52|0
1711014600000|2024-03-21 09:50:00|134.38|131.98|134.25|131.85|134.45|132.05|134.12|131.72|0
1711014900000|2024-03-21 09:55:00|134.32|131.92|134.51|132.11|134.58|132.18|134.32|131.92|0
1711015200000|2024-03-21 10:00:00|134.48|132.08|134.84|132.44|134.91|132.51|134.38|131.98|0
1711015500000|2024-03-21 10:05:00|134.87|132.47|134.71|132.31|135.3|132.9|134.71|132.31|0
1711015800000|2024-03-21 10:10:00|134.77|132.37|134.77|132.37|134.9|132.5|134.51|132.11|0
1711016100000|2024-03-21 10:15:00|134.84|132.44|134.7|132.3|135.04|132.64|134.7|132.3|0
1711016400000|2024-03-21 10:20:00|134.77|132.37|134.44|132.04|134.84|132.44|134.37|131.97|0
1711016700000|2024-03-21 10:25:00|134.37|131.97|134.63|132.23|134.7|132.3|134.37|131.97|0
1711017000000|2024-03-21 10:30:00|134.57|132.17|134.5|132.1|134.67|132.27|134.44|132.04|0
1711017300000|2024-03-21 10:35:00|134.57|132.17|135.03|132.63|135.03|132.63|134.5|132.1|0
1711017600000|2024-03-21 10:40:00|134.96|132.56|135.09|132.69|135.29|132.89|134.9|132.5|0
1711017900000|2024-03-21 10:45:00|135.16|132.76|135.02|132.62|135.16|132.76|134.83|132.43|0
1711018200000|2024-03-21 10:50:00|134.96|132.56|135.02|132.62|135.09|132.69|134.89|132.49|0
1711018500000|2024-03-21 10:55:00|135.06|132.66|134.82|132.42|135.09|132.69|134.69|132.29|0
1711018800000|2024-03-21 11:00:00|134.79|132.39|134.62|132.22|134.82|132.42|134.49|132.09|0
1711019100000|2024-03-21 11:05:00|134.69|132.29|134.36|131.96|134.75|132.35|134.36|131.96|0
1711019400000|2024-03-21 11:10:00|134.39|131.99|134.22|131.82|134.42|132.02|133.83|131.43|0
1711019700000|2024-03-21 11:15:00|134.16|131.76|134.16|131.76|134.49|132.09|133.96|131.56|0
1711020000000|2024-03-21 11:20:00|134.13|131.73|134.16|131.76|134.22|131.82|133.76|131.36|0
1711020300000|2024-03-21 11:25:00|134.09|131.69|134.22|131.82|134.29|131.89|134.09|131.69|0
1711020600000|2024-03-21 11:30:00|134.29|131.89|133.63|131.23|134.35|131.95|133.63|131.23|0
1711020900000|2024-03-21 11:35:00|133.76|131.36|133.36|130.96|133.89|131.49|133.23|130.83|0
1711021200000|2024-03-21 11:40:00|133.3|130.9|133.43|131.03|133.49|131.09|133.03|130.63|0
1711021500000|2024-03-21 11:45:00|133.36|130.96|133.29|130.89|133.49|131.09|133.23|130.83|0
1711021800000|2024-03-21 11:50:00|133.42|131.02|133.62|131.22|133.75|131.35|133.42|131.02|0
1711022100000|2024-03-21 11:55:00|133.55|131.15|133.52|131.12|133.82|131.42|133.49|131.09|0
1711022400000|2024-03-21 12:00:00|133.32|130.92|132.57|130.17|133.42|131.02|132.57|130.17|0
1711022700000|2024-03-21 12:05:00|132.64|130.24|132.96|130.56|133.09|130.69|132.44|130.04|0
1711023000000|2024-03-21 12:10:00|133.03|130.63|133.02|130.62|133.29|130.89|132.89|130.49|0
1711023300000|2024-03-21 12:15:00|132.96|130.56|132.71|130.31|133.68|131.28|132.7|130.3|0
1711023600000|2024-03-21 12:20:00|132.78|130.38|132.84|130.44|133.04|130.64|132.65|130.25|0
1711023900000|2024-03-21 12:25:00|132.78|130.38|132.42|130.02|132.84|130.44|132.32|129.92|0
1711024200000|2024-03-21 12:30:00|132.35|129.95|132.68|130.28|132.78|130.38|132.29|129.89|0
1711024500000|2024-03-21 12:35:00|132.64|130.24|132.77|130.37|133.17|130.77|132.58|130.18|0
1711024800000|2024-03-21 12:40:00|132.71|130.31|133.16|130.76|133.2|130.8|132.58|130.18|0
1711025100000|2024-03-21 12:45:00|133.1|130.7|132.7|130.3|133.16|130.76|132.64|130.24|0
1711025400000|2024-03-21 12:50:00|132.77|130.37|132.77|130.37|132.9|130.5|132.51|130.11|0
1711025700000|2024-03-21 12:55:00|132.8|130.4|132.7|130.3|132.83|130.43|132.57|130.17|0
1711026000000|2024-03-21 13:00:00|132.67|130.27|132.77|130.37|132.93|130.53|132.57|130.17|0
1711026300000|2024-03-21 13:05:00|132.7|130.3|133.09|130.69|133.16|130.76|132.63|130.23|0
1711026600000|2024-03-21 13:10:00|133.16|130.76|133.15|130.75|133.22|130.82|132.96|130.56|0
1711026900000|2024-03-21 13:15:00|133.09|130.69|132.7|130.3|133.15|130.75|132.57|130.17|0
1711027200000|2024-03-21 13:20:00|132.63|130.23|132.43|130.03|132.76|130.36|132.43|130.03|0
1711027500000|2024-03-21 13:25:00|132.37|129.97|132.04|129.64|132.43|130.03|131.33|128.93|0
1711027800000|2024-03-21 13:30:00|132.17|129.77|133.02|130.62|133.21|130.81|132.11|129.71|0
1711028100000|2024-03-21 13:35:00|132.95|130.55|131.78|129.38|133.02|130.62|131.71|129.31|0
1711028400000|2024-03-21 13:40:00|131.65|129.25|131.62|129.22|131.91|129.51|130.36|127.96|0
1711028700000|2024-03-21 13:45:00|131.45|129.05|133.96|131.56|134.09|131.69|131.32|128.92|0
1711029000000|2024-03-21 13:50:00|134.02|131.62|133.37|130.97|134.02|131.62|133.24|130.84|0
1711029300000|2024-03-21 13:55:00|133.3|130.9|132.39|129.99|133.63|131.23|132.39|129.99|0
1711029600000|2024-03-21 14:00:00|132.36|129.96|132.65|130.25|132.91|130.51|132.13|129.73|0
1711029900000|2024-03-21 14:05:00|132.71|130.31|132.06|129.66|133.04|130.64|131.74|129.34|0
1711030200000|2024-03-21 14:10:00|131.74|129.34|132.32|129.92|132.58|130.18|131.74|129.34|0
1711030500000|2024-03-21 14:15:00|132.25|129.85|131.73|129.33|132.38|129.98|131.67|129.27|0
1711030800000|2024-03-21 14:20:00|131.67|129.27|131.67|129.27|131.8|129.4|130.9|128.5|0
1711031100000|2024-03-21 14:25:00|131.7|129.3|131.47|129.07|131.7|129.3|131.02|128.62|0
1711031400000|2024-03-21 14:30:00|131.41|129.01|132.51|130.11|132.9|130.5|131.34|128.94|0
1711031700000|2024-03-21 14:35:00|132.44|130.04|132.44|130.04|132.7|130.3|131.92|129.52|0
1711032000000|2024-03-21 14:40:00|132.31|129.91|131.15|128.75|132.96|130.56|131.02|128.62|0
1711032300000|2024-03-21 14:45:00|131.21|128.81|131.71|129.31|132.1|129.7|130.95|128.55|0
1711032600000|2024-03-21 14:50:00|131.68|129.28|131.9|129.5|132.29|129.89|131.68|129.28|0
1711032900000|2024-03-21 14:55:00|131.97|129.57|132.74|130.34|132.78|130.38|131.77|129.37|0
1711033200000|2024-03-21 15:00:00|132.61|130.21|133.13|130.73|133.26|130.86|132.03|129.63|0
1711033500000|2024-03-21 15:05:00|133.26|130.86|133.78|131.38|134.11|131.71|133.2|130.8|0
1711033800000|2024-03-21 15:10:00|133.72|131.32|133.13|130.73|133.78|131.38|133|130.6|0
1711034100000|2024-03-21 15:15:00|133.06|130.66|133.52|131.12|133.91|131.51|132.8|130.4|0
1711034400000|2024-03-21 15:20:00|133.65|131.25|133.09|130.69|133.71|131.31|132.87|130.47|0
1711034700000|2024-03-21 15:25:00|133.06|130.66|133.12|130.72|133.65|131.25|133.06|130.66|0
1711035000000|2024-03-21 15:30:00|133.06|130.66|132.67|130.27|133.45|131.05|132.51|130.11|0
1711035300000|2024-03-21 15:35:00|132.6|130.2|132.28|129.88|132.64|130.24|132.15|129.75|0
1711035600000|2024-03-21 15:40:00|132.21|129.81|132.34|129.94|132.47|130.07|132.02|129.62|0
1711035900000|2024-03-21 15:45:00|132.4|130|132.47|130.07|132.6|130.2|132.14|129.74|0
1711036200000|2024-03-21 15:50:00|132.53|130.13|132.4|130|132.53|130.13|131.76|129.36|0
1711036500000|2024-03-21 15:55:00|132.34|129.94|132.14|129.74|132.34|129.94|131.95|129.55|0
1711036800000|2024-03-21 16:00:00|132.21|129.81|132.07|129.67|132.53|130.13|132.01|129.61|0
1711037100000|2024-03-21 16:05:00|132.01|129.61|132.33|129.93|132.46|130.06|131.62|129.22|0
1711037400000|2024-03-21 16:10:00|132.4|130|131.88|129.48|132.53|130.13|131.81|129.41|0
1711037700000|2024-03-21 16:15:00|131.75|129.35|131.88|129.48|132.01|129.61|131.55|129.15|0
1711038000000|2024-03-21 16:20:00|131.81|129.41|131.87|129.47|132.07|129.67|131.55|129.15|0
1711038300000|2024-03-21 16:25:00|131.84|129.44|131.55|129.15|132|129.6|131.42|129.02|0
1711038600000|2024-03-21 16:30:00|131.49|129.09|132.26|129.86|132.32|129.92|131.23|128.83|0
1711038900000|2024-03-21 16:35:00|132.32|129.92|132.19|129.79|132.71|130.31|132|129.6|0
1711039200000|2024-03-21 16:40:00|132.13|129.73|132.71|130.31|132.84|130.44|131.93|129.53|0
1711039500000|2024-03-21 16:45:00|132.77|130.37|132.51|130.11|132.97|130.57|132.45|130.05|0
1711039800000|2024-03-21 16:50:00|132.45|130.05|132.19|129.79|132.51|130.11|132.06|129.66|0
1711040100000|2024-03-21 16:55:00|132.12|129.72|132.19|129.79|132.32|129.92|132.06|129.66|0
1711040400000|2024-03-21 17:00:00|132.25|129.85|133.03|130.63|133.62|131.22|132.25|129.85|0
1711040700000|2024-03-21 17:05:00|132.96|130.56|133.09|130.69|133.29|130.89|132.64|130.24|0
1711041000000|2024-03-21 17:10:00|133.03|130.63|132.51|130.11|133.03|130.63|132.31|129.91|0
1711041300000|2024-03-21 17:15:00|132.57|130.17|132.96|130.56|133.09|130.69|132.51|130.11|0
1711041600000|2024-03-21 17:20:00|133.02|130.62|133.54|131.14|133.61|131.21|133.02|130.62|0
1711041900000|2024-03-21 17:25:00|133.48|131.08|133.15|130.75|133.48|131.08|132.89|130.49|0
1711042200000|2024-03-21 17:30:00|133.28|130.88|133.64|131.24|133.67|131.27|133.15|130.75|0
1711042500000|2024-03-21 17:35:00|133.67|131.27|133.02|130.62|133.67|131.27|133.02|130.62|0
1711042800000|2024-03-21 17:40:00|132.95|130.55|132.82|130.42|133.28|130.88|132.76|130.36|0
1711043100000|2024-03-21 17:45:00|132.76|130.36|133.8|131.4|134.06|131.66|132.76|130.36|0
1711043400000|2024-03-21 17:50:00|133.73|131.33|134.58|132.18|134.65|132.25|133.53|131.13|0
1711043700000|2024-03-21 17:55:00|134.51|132.11|134.58|132.18|134.78|132.38|134.38|131.98|0
1711044000000|2024-03-21 18:00:00|134.78|132.38|134.45|132.05|135.04|132.64|134.32|131.92|0
1711044300000|2024-03-21 18:05:00|134.38|131.98|135.3|132.9|135.3|132.9|134.12|131.72|0
1711044600000|2024-03-21 18:10:00|135.23|132.83|134.9|132.5|135.37|132.97|134.57|132.17|0
1711044900000|2024-03-21 18:15:00|134.97|132.57|134.57|132.17|135.17|132.77|134.44|132.04|0
1711045200000|2024-03-21 18:20:00|134.44|132.04|134.7|132.3|134.77|132.37|133.98|131.58|0
1711045500000|2024-03-21 18:25:00|134.64|132.24|134.04|131.64|134.64|132.24|133.85|131.45|0
1711045800000|2024-03-21 18:30:00|134.11|131.71|134.9|132.5|134.9|132.5|134.04|131.64|0
1711046100000|2024-03-21 18:35:00|135.03|132.63|135.88|133.48|136.35|133.95|135.03|132.63|0
1711046400000|2024-03-21 18:40:00|135.95|133.55|135.55|133.15|136.61|134.21|135.49|133.09|0
1711046700000|2024-03-21 18:45:00|135.62|133.22|135.68|133.28|135.75|133.35|134.99|132.59|0
1711047000000|2024-03-21 18:50:00|135.62|133.22|135.68|133.28|135.68|133.28|135.22|132.82|0
1711047300000|2024-03-21 18:55:00|135.75|133.35|135.94|133.54|136.61|134.21|135.68|133.28|0
1711047600000|2024-03-21 19:00:00|135.88|133.48|136.08|133.68|136.54|134.14|135.81|133.41|0
1711047900000|2024-03-21 19:05:00|136.01|133.61|135.21|132.81|136.01|133.61|135.15|132.75|0
1711048200000|2024-03-21 19:10:00|135.28|132.88|135.41|133.01|135.48|133.08|134.82|132.42|0
1711048500000|2024-03-21 19:15:00|135.34|132.94|134.75|132.35|135.34|132.94|134.62|132.22|0
1711048800000|2024-03-21 19:20:00|134.68|132.28|135.28|132.88|135.61|133.21|134.59|132.19|0
1711049100000|2024-03-21 19:25:00|135.34|132.94|134.75|132.35|135.34|132.94|134.68|132.28|0
1711049400000|2024-03-21 19:30:00|134.68|132.28|134.24|131.84|134.75|132.35|131.29|128.89|0
1711049700000|2024-03-21 19:35:00|134.31|131.91|134.9|132.5|135.1|132.7|134.18|131.78|0
1711050000000|2024-03-21 19:40:00|134.83|132.43|133.78|131.38|134.83|132.43|133.71|131.31|0
1711050300000|2024-03-21 19:45:00|133.85|131.45|134.76|132.36|135.1|132.7|133.71|131.31|0
1711050600000|2024-03-21 19:50:00|134.5|132.1|134.83|132.43|135.03|132.63|134.11|131.71|0
1711050900000|2024-03-21 19:55:00|134.63|132.23|135.82|133.42|135.82|133.42|133.42|131.02|0
1711051200000|2024-03-21 20:00:00|135.62|133.22|135.22|132.82|135.62|133.22|134.76|132.36|0
1711051500000|2024-03-21 20:05:00|135.15|132.75|134.63|132.23|135.22|132.82|134.56|132.16|0
1711051800000|2024-03-21 20:10:00|134.62|132.22|134.29|131.89|134.62|132.22|134.03|131.63|0
1711052100000|2024-03-21 20:15:00|134.36|131.96|134.1|131.7|134.43|132.03|134.03|131.63|0
1711052400000|2024-03-21 20:20:00|134.13|131.73|133.77|131.37|134.16|131.76|133.77|131.37|0
1711052700000|2024-03-21 20:25:00|133.83|131.43|134.09|131.69|134.09|131.69|133.76|131.36|0
1711053000000|2024-03-21 20:30:00|134.03|131.63|134.35|131.95|134.42|132.02|134.03|131.63|0
1711053300000|2024-03-21 20:35:00|134.42|132.02|134.22|131.82|134.42|132.02|134.15|131.75|0
1711053600000|2024-03-21 20:40:00|134.19|131.79|134.22|131.82|134.22|131.82|134.02|131.62|0
1711053900000|2024-03-21 20:45:00|134.19|131.79|134.09|131.69|134.25|131.85|134.09|131.69|0
1711054200000|2024-03-21 20:50:00|134.15|131.75|134.35|131.95|134.35|131.95|134.15|131.75|0
1711054500000|2024-03-21 20:55:00|134.28|131.88|134.12|131.72|134.28|131.88|134.08|131.68|0
1711054800000|2024-03-21 21:00:00|134.16|131.76|134.02|131.62|134.16|131.76|134.02|131.62|0
1711055100000|2024-03-21 21:05:00|133.98|131.58|133.95|131.55|133.98|131.58|133.95|131.55|0
1711055400000|2024-03-21 21:10:00|133.93|131.53|133.97|131.57|134|131.6|133.82|131.42|0
1711055700000|2024-03-21 21:15:00|134|131.6|134.11|131.71|134.21|131.81|133.99|131.59|0
1711056000000|2024-03-21 21:20:00|134.12|131.72|134.06|131.66|134.12|131.72|134.06|131.66|0
1711056600000|2024-03-21 21:30:00|134.11|131.71|134.1|131.7|134.13|131.73|134.1|131.7|0
1711056900000|2024-03-21 21:35:00|134.09|131.69|134.12|131.72|134.14|131.74|134.09|131.69|0
1711057200000|2024-03-21 21:40:00|134.13|131.73|134.16|131.76|134.25|131.85|134.12|131.72|0
1711057500000|2024-03-21 21:45:00|134.15|131.75|134.2|131.8|134.22|131.82|133.98|131.58|0
1711057800000|2024-03-21 21:50:00|134.21|131.81|134.33|131.93|134.33|131.93|134.2|131.8|0
1711058100000|2024-03-21 21:55:00|134.38|131.98|134.26|131.86|134.51|132.11|134.26|131.86|0
1711058400000|2024-03-21 22:00:00|134.29|131.89|134.13|131.73|134.29|131.89|133.93|131.53|0
1711058700000|2024-03-21 22:05:00|134.1|131.7|134.82|132.42|134.85|132.45|134.1|131.7|0
1711059000000|2024-03-21 22:10:00|134.85|132.45|134.65|132.25|134.85|132.45|134.39|131.99|0
1711059300000|2024-03-21 22:15:00|134.58|132.18|134.65|132.25|134.72|132.32|134.39|131.99|0
1711059600000|2024-03-21 22:20:00|134.68|132.28|134.78|132.38|134.78|132.38|134.65|132.25|0
1711059900000|2024-03-21 22:25:00|134.75|132.35|134.78|132.38|134.78|132.38|134.71|132.31|0
1711060200000|2024-03-21 22:30:00|134.71|132.31|134.12|131.72|134.71|132.31|134.12|131.72|0
1711060500000|2024-03-21 22:35:00|134.25|131.85|133.98|131.58|134.25|131.85|133.98|131.58|0
1711060800000|2024-03-21 22:40:00|134.05|131.65|133.98|131.58|134.12|131.72|133.92|131.52|0
1711061100000|2024-03-21 22:45:00|133.92|131.52|133.78|131.38|133.98|131.58|133.75|131.35|0
1711061400000|2024-03-21 22:50:00|133.75|131.35|133.65|131.25|133.78|131.38|133.59|131.19|0
1711061700000|2024-03-21 22:55:00|133.62|131.22|133.65|131.25|133.65|131.25|133.58|131.18|0
1711062000000|2024-03-21 23:00:00|133.72|131.32|133.71|131.31|133.85|131.45|133.65|131.25|0
1711062300000|2024-03-21 23:05:00|133.75|131.35|133.65|131.25|133.78|131.38|133.58|131.18|0
1711062600000|2024-03-21 23:10:00|133.71|131.31|133.65|131.25|133.84|131.44|133.58|131.18|0
1711062900000|2024-03-21 23:15:00|133.68|131.28|133.97|131.57|134.04|131.64|133.65|131.25|0
1711063200000|2024-03-21 23:20:00|133.91|131.51|133.84|131.44|133.97|131.57|133.71|131.31|0
1711063500000|2024-03-21 23:25:00|133.77|131.37|133.71|131.31|133.77|131.37|133.64|131.24|0
1711063800000|2024-03-21 23:30:00|133.64|131.24|133.61|131.21|133.77|131.37|133.57|131.17|0
1711064100000|2024-03-21 23:35:00|133.57|131.17|133.61|131.21|133.64|131.24|133.44|131.04|0
1711064400000|2024-03-21 23:40:00|133.57|131.17|133.5|131.1|133.64|131.24|133.44|131.04|0
1711064700000|2024-03-21 23:45:00|133.44|131.04|133.44|131.04|133.57|131.17|133.37|130.97|0
1711065000000|2024-03-21 23:50:00|133.5|131.1|133.37|130.97|133.5|131.1|133.31|130.91|0
1711065300000|2024-03-21 23:55:00|133.3|130.9|133.43|131.03|133.43|131.03|133.3|130.9|0
1711065600000|2024-03-22 00:00:00|133.37|130.97|133.27|130.87|133.43|131.03|133.17|130.77|0
1711065900000|2024-03-22 00:05:00|133.3|130.9|133.56|131.16|133.56|131.16|133.17|130.77|0
1711066200000|2024-03-22 00:10:00|133.5|131.1|133.56|131.16|133.63|131.23|133.36|130.96|0
1711066500000|2024-03-22 00:15:00|133.63|131.23|133.49|131.09|133.76|131.36|133.43|131.03|0
1711066800000|2024-03-22 00:20:00|133.56|131.16|133.36|130.96|133.56|131.16|133.3|130.9|0
1711067100000|2024-03-22 00:25:00|133.33|130.93|133.42|131.02|133.49|131.09|133.29|130.89|0
1711067400000|2024-03-22 00:30:00|133.36|130.96|133.55|131.15|133.55|131.15|133.29|130.89|0
1711067700000|2024-03-22 00:35:00|133.49|131.09|133.55|131.15|133.55|131.15|133.36|130.96|0
1711068000000|2024-03-22 00:40:00|133.49|131.09|133.75|131.35|133.81|131.41|133.42|131.02|0
1711068300000|2024-03-22 00:45:00|133.68|131.28|133.81|131.41|134.01|131.61|133.68|131.28|0
1711068600000|2024-03-22 00:50:00|133.78|131.38|133.68|131.28|133.81|131.41|133.68|131.28|0
1711068900000|2024-03-22 00:55:00|133.61|131.21|133.48|131.08|133.61|131.21|133.48|131.08|0
1711069200000|2024-03-22 01:00:00|133.51|131.11|133.68|131.28|133.74|131.34|133.51|131.11|0
1711069500000|2024-03-22 01:05:00|133.71|131.31|133.28|130.88|133.71|131.31|133.28|130.88|0
1711069800000|2024-03-22 01:10:00|133.25|130.85|133.38|130.98|133.41|131.01|133.25|130.85|0
1711070100000|2024-03-22 01:15:00|133.41|131.01|133.47|131.07|133.47|131.07|133.28|130.88|0
1711070400000|2024-03-22 01:20:00|133.44|131.04|133.6|131.2|133.6|131.2|133.44|131.04|0
1711070700000|2024-03-22 01:25:00|133.54|131.14|133.41|131.01|133.6|131.2|133.41|131.01|0
1711071000000|2024-03-22 01:30:00|133.47|131.07|133.21|130.81|133.54|131.14|133.21|130.81|0
1711071300000|2024-03-22 01:35:00|133.27|130.87|134.12|131.72|134.19|131.79|133.27|130.87|0
1711071600000|2024-03-22 01:40:00|134.19|131.79|134.06|131.66|134.32|131.92|133.93|131.53|0
1711071900000|2024-03-22 01:45:00|134.12|131.72|134.32|131.92|134.32|131.92|133.79|131.39|0
1711072200000|2024-03-22 01:50:00|134.38|131.98|134.38|131.98|134.51|132.11|134.19|131.79|0
1711072500000|2024-03-22 01:55:00|134.45|132.05|134.97|132.57|135.04|132.64|134.38|131.98|0
1711072800000|2024-03-22 02:00:00|134.91|132.51|134.84|132.44|134.91|132.51|134.64|132.24|0
1711073100000|2024-03-22 02:05:00|134.88|132.48|134.84|132.44|134.97|132.57|134.71|132.31|0
1711073400000|2024-03-22 02:10:00|134.77|132.37|134.84|132.44|134.84|132.44|134.58|132.18|0
1711073700000|2024-03-22 02:15:00|134.9|132.5|134.84|132.44|134.97|132.57|134.77|132.37|0
1711074000000|2024-03-22 02:20:00|134.9|132.5|134.7|132.3|134.9|132.5|134.61|132.21|0
1711074300000|2024-03-22 02:25:00|134.77|132.37|134.83|132.43|134.83|132.43|134.7|132.3|0
1711074600000|2024-03-22 02:30:00|134.9|132.5|135.16|132.76|135.16|132.76|134.83|132.43|0
1711074900000|2024-03-22 02:35:00|135.23|132.83|135.76|133.36|135.96|133.56|135.16|132.76|0
1711075200000|2024-03-22 02:40:00|135.82|133.42|135.76|133.36|136.16|133.76|135.69|133.29|0
1711075500000|2024-03-22 02:45:00|136.02|133.62|135.75|133.35|136.02|133.62|135.56|133.16|0
1711075800000|2024-03-22 02:50:00|135.72|133.32|135.82|133.42|135.82|133.42|135.62|133.22|0
1711076100000|2024-03-22 02:55:00|135.75|133.35|136.02|133.62|136.05|133.65|135.75|133.35|0
1711076400000|2024-03-22 03:00:00|135.98|133.58|135.75|133.35|136.08|133.68|135.75|133.35|0
1711076700000|2024-03-22 03:05:00|135.68|133.28|135.68|133.28|135.75|133.35|135.61|133.21|0
1711077000000|2024-03-22 03:10:00|135.61|133.21|135.88|133.48|135.88|133.48|135.61|133.21|0
1711077300000|2024-03-22 03:15:00|135.81|133.41|135.68|133.28|135.81|133.41|135.48|133.08|0
1711077600000|2024-03-22 03:20:00|135.61|133.21|135.34|132.94|135.68|133.28|135.28|132.88|0
1711077900000|2024-03-22 03:25:00|135.38|132.98|135.41|133.01|135.48|133.08|135.14|132.74|0
1711078200000|2024-03-22 03:30:00|135.48|133.08|136.07|133.67|136.07|133.67|135.48|133.08|0
1711078500000|2024-03-22 03:35:00|136.01|133.61|135.47|133.07|136.07|133.67|135.41|133.01|0
1711078800000|2024-03-22 03:40:00|135.41|133.01|135.4|133|135.54|133.14|135.34|132.94|0
1711079100000|2024-03-22 03:45:00|135.34|132.94|135.4|133|135.4|133|135.24|132.84|0
1711079400000|2024-03-22 03:50:00|135.34|132.94|135.33|132.93|135.47|133.07|135.33|132.93|0
1711079700000|2024-03-22 03:55:00|135.27|132.87|135.2|132.8|135.33|132.93|135.17|132.77|0
1711080000000|2024-03-22 04:00:00|135.13|132.73|135.07|132.67|135.13|132.73|135|132.6|0
1711080300000|2024-03-22 04:05:00|135|132.6|134.8|132.4|135|132.6|134.67|132.27|0
1711080600000|2024-03-22 04:10:00|134.67|132.27|134.4|132|134.73|132.33|134.4|132|0
1711080900000|2024-03-22 04:15:00|134.34|131.94|134.6|132.2|134.6|132.2|134.31|131.91|0
1711081200000|2024-03-22 04:20:00|134.67|132.27|134.47|132.07|134.67|132.27|134.4|132|0
1711081500000|2024-03-22 04:25:00|134.53|132.13|134.6|132.2|134.6|132.2|134.47|132.07|0
1711081800000|2024-03-22 04:30:00|134.53|132.13|134.27|131.87|134.53|132.13|134.27|131.87|0
1711082100000|2024-03-22 04:35:00|134.26|131.86|134.33|131.93|134.4|132|134.26|131.86|0
1711082400000|2024-03-22 04:40:00|134.4|132|134.39|131.99|134.53|132.13|134.33|131.93|0
1711082700000|2024-03-22 04:45:00|134.43|132.03|134.52|132.12|134.56|132.16|134.3|131.9|0
1711083000000|2024-03-22 04:50:00|134.46|132.06|134.39|131.99|134.52|132.12|134.33|131.93|0
1711083300000|2024-03-22 04:55:00|134.46|132.06|134.46|132.06|134.52|132.12|134.32|131.92|0
1711083600000|2024-03-22 05:00:00|134.49|132.09|134.36|131.96|134.52|132.12|134.32|131.92|0
1711083900000|2024-03-22 05:05:00|134.32|131.92|134.39|131.99|134.45|132.05|134.25|131.85|0
1711084200000|2024-03-22 05:10:00|134.35|131.95|134.25|131.85|134.39|131.99|134.25|131.85|0
1711084500000|2024-03-22 05:15:00|134.32|131.92|134.12|131.72|134.32|131.92|133.99|131.59|0
1711084800000|2024-03-22 05:20:00|134.19|131.79|134.45|132.05|134.58|132.18|134.19|131.79|0
1711085100000|2024-03-22 05:25:00|134.38|131.98|134.31|131.91|134.45|132.05|134.25|131.85|0
1711085400000|2024-03-22 05:30:00|134.38|131.98|134.25|131.85|134.51|132.11|134.25|131.85|0
1711085700000|2024-03-22 05:35:00|134.31|131.91|134.24|131.84|134.44|132.04|134.18|131.78|0
1711086000000|2024-03-22 05:40:00|134.18|131.78|134.24|131.84|134.31|131.91|134.11|131.71|0
1711086300000|2024-03-22 05:45:00|134.31|131.91|134.11|131.71|134.31|131.91|134.11|131.71|0
1711086600000|2024-03-22 05:50:00|134.18|131.78|134.27|131.87|134.27|131.87|134.11|131.71|0
1711086900000|2024-03-22 05:55:00|134.24|131.84|134.37|131.97|134.44|132.04|134.24|131.84|0
1711087200000|2024-03-22 06:00:00|134.34|131.94|134.37|131.97|134.44|132.04|134.24|131.84|0
1711087500000|2024-03-22 06:05:00|134.34|131.94|134.37|131.97|134.37|131.97|134.17|131.77|0
1711087800000|2024-03-22 06:10:00|134.3|131.9|133.97|131.57|134.3|131.9|133.84|131.44|0
1711088100000|2024-03-22 06:15:00|133.94|131.54|134.03|131.63|134.1|131.7|133.94|131.54|0
1711088400000|2024-03-22 06:20:00|134.07|131.67|134.1|131.7|134.23|131.83|134.07|131.67|0
1711088700000|2024-03-22 06:25:00|134.16|131.76|134.33|131.93|134.36|131.96|133.97|131.57|0
1711089000000|2024-03-22 06:30:00|134.29|131.89|134.69|132.29|134.69|132.29|134.29|131.89|0
1711089300000|2024-03-22 06:35:00|134.59|132.19|134.62|132.22|134.69|132.29|134.52|132.12|0
1711089600000|2024-03-22 06:40:00|134.59|132.19|134.69|132.29|134.69|132.29|134.49|132.09|0
1711089900000|2024-03-22 06:45:00|134.75|132.35|134.49|132.09|134.75|132.35|134.49|132.09|0
1711090200000|2024-03-22 06:50:00|134.55|132.15|134.68|132.28|134.82|132.42|134.55|132.15|0
1711090500000|2024-03-22 06:55:00|134.62|132.22|134.61|132.21|134.68|132.28|134.42|132.02|0
1711090800000|2024-03-22 07:00:00|134.65|132.25|135.08|132.68|135.27|132.87|134.55|132.15|0
1711091100000|2024-03-22 07:05:00|135.01|132.61|135.21|132.81|135.21|132.81|134.88|132.48|0
1711091400000|2024-03-22 07:10:00|135.14|132.74|135.34|132.94|135.54|133.14|135.14|132.74|0
1711091700000|2024-03-22 07:15:00|135.4|133|135.17|132.77|135.57|133.17|135.14|132.74|0
1711092000000|2024-03-22 07:20:00|135.2|132.8|135.57|133.17|135.73|133.33|135.2|132.8|0
1711092300000|2024-03-22 07:25:00|135.53|133.13|135.93|133.53|136|133.6|135.53|133.13|0
1711092600000|2024-03-22 07:30:00|136|133.6|135.99|133.59|136.13|133.73|135.93|133.53|0
1711092900000|2024-03-22 07:35:00|136.03|133.63|136.13|133.73|136.46|134.06|136.03|133.63|0
1711093200000|2024-03-22 07:40:00|136.16|133.76|135.79|133.39|136.19|133.79|135.66|133.26|0
1711093500000|2024-03-22 07:45:00|135.73|133.33|135.1|132.7|136.72|134.32|135.03|132.63|0
1711093800000|2024-03-22 07:50:00|134.96|132.56|135.29|132.89|135.36|132.96|134.83|132.43|0
1711094100000|2024-03-22 07:55:00|135.36|132.96|134.96|132.56|135.39|132.99|134.89|132.49|0
1711094400000|2024-03-22 08:00:00|135.03|132.63|134.83|132.43|135.03|132.63|134.63|132.23|0
1711094700000|2024-03-22 08:05:00|134.76|132.36|135.09|132.69|135.09|132.69|134.63|132.23|0
1711095000000|2024-03-22 08:10:00|135.19|132.79|134.29|131.89|135.42|133.02|134.29|131.89|0
1711095300000|2024-03-22 08:15:00|134.36|131.96|134.36|131.96|134.89|132.49|134.1|131.7|0
1711095600000|2024-03-22 08:20:00|134.33|131.93|134.09|131.69|134.49|132.09|133.83|131.43|0
1711095900000|2024-03-22 08:25:00|134.06|131.66|134.36|131.96|134.36|131.96|133.96|131.56|0
1711096200000|2024-03-22 08:30:00|134.29|131.89|133.76|131.36|134.29|131.89|133.5|131.1|0
1711096500000|2024-03-22 08:35:00|133.7|131.3|133.69|131.29|134.16|131.76|133.56|131.16|0
1711096800000|2024-03-22 08:40:00|133.76|131.36|133.36|130.96|133.76|131.36|133.3|130.9|0
1711097100000|2024-03-22 08:45:00|133.23|130.83|133.43|131.03|133.56|131.16|133.17|130.77|0
1711097400000|2024-03-22 08:50:00|133.36|130.96|133.56|131.16|133.89|131.49|133.36|130.96|0
1711097700000|2024-03-22 08:55:00|133.62|131.22|133.43|131.03|133.82|131.42|133.16|130.76|0
1711098000000|2024-03-22 09:00:00|133.36|130.96|133.39|130.99|133.56|131.16|133.16|130.76|0
1711098300000|2024-03-22 09:05:00|133.36|130.96|133.23|130.83|133.42|131.02|132.77|130.37|0
1711098600000|2024-03-22 09:10:00|133.29|130.89|132.9|130.5|133.29|130.89|132.77|130.37|0
1711098900000|2024-03-22 09:15:00|132.83|130.43|133.22|130.82|133.22|130.82|132.77|130.37|0
1711099200000|2024-03-22 09:20:00|133.29|130.89|133.55|131.15|133.55|131.15|133.16|130.76|0
1711099500000|2024-03-22 09:25:00|133.61|131.21|133.58|131.18|133.81|131.41|133.52|131.12|0
1711099800000|2024-03-22 09:30:00|133.61|131.21|133.55|131.15|133.61|131.21|133.28|130.88|0
1711100100000|2024-03-22 09:35:00|133.61|131.21|133.74|131.34|133.81|131.41|133.54|131.14|0
1711100400000|2024-03-22 09:40:00|133.68|131.28|133.67|131.27|133.71|131.31|133.51|131.11|0
1711100700000|2024-03-22 09:45:00|133.74|131.34|133.8|131.4|133.87|131.47|133.54|131.14|0
1711101000000|2024-03-22 09:50:00|133.77|131.37|133.51|131.11|133.77|131.37|133.47|131.07|0
1711101300000|2024-03-22 09:55:00|133.54|131.14|133.28|130.88|133.54|131.14|133.14|130.74|0
1711101600000|2024-03-22 10:00:00|133.21|130.81|133.14|130.74|133.34|130.94|133.01|130.61|0
1711101900000|2024-03-22 10:05:00|133.11|130.71|133.34|130.94|133.34|130.94|133.08|130.68|0
1711102200000|2024-03-22 10:10:00|133.4|131|133.53|131.13|133.53|131.13|133.17|130.77|0
1711102500000|2024-03-22 10:15:00|133.6|131.2|133.4|131|133.6|131.2|133.2|130.8|0
1711102800000|2024-03-22 10:20:00|133.33|130.93|133.04|130.64|133.33|130.93|132.94|130.54|0
1711103100000|2024-03-22 10:25:00|133.07|130.67|133.07|130.67|133.2|130.8|133.04|130.64|0
1711103400000|2024-03-22 10:30:00|133|130.6|133.2|130.8|133.26|130.86|133|130.6|0
1711103700000|2024-03-22 10:35:00|133.13|130.73|133.13|130.73|133.2|130.8|132.94|130.54|0
1711104000000|2024-03-22 10:40:00|133.07|130.67|132.74|130.34|133.07|130.67|132.74|130.34|0
1711104300000|2024-03-22 10:45:00|132.8|130.4|132.74|130.34|132.93|130.53|132.54|130.14|0
1711104600000|2024-03-22 10:50:00|132.7|130.3|133.19|130.79|133.19|130.79|132.7|130.3|0
1711104900000|2024-03-22 10:55:00|133.32|130.92|133.39|130.99|133.45|131.05|133.26|130.86|0
1711105200000|2024-03-22 11:00:00|133.36|130.96|133.12|130.72|133.39|130.99|133.06|130.66|0
1711105500000|2024-03-22 11:05:00|133.19|130.79|132.99|130.59|133.25|130.85|132.8|130.4|0
1711105800000|2024-03-22 11:10:00|132.93|130.53|132.79|130.39|133.03|130.63|132.73|130.33|0
1711106100000|2024-03-22 11:15:00|132.86|130.46|133.25|130.85|133.25|130.85|132.79|130.39|0
1711106400000|2024-03-22 11:20:00|133.32|130.92|134.04|131.64|134.1|131.7|133.32|130.92|0
1711106700000|2024-03-22 11:25:00|133.97|131.57|133.97|131.57|134.17|131.77|133.9|131.5|0
1711107000000|2024-03-22 11:30:00|134.03|131.63|134.03|131.63|134.03|131.63|133.9|131.5|0
1711107300000|2024-03-22 11:35:00|133.97|131.57|134.62|132.22|134.62|132.22|133.9|131.5|0
1711107600000|2024-03-22 11:40:00|134.56|132.16|135.09|132.69|135.22|132.82|134.56|132.16|0
1711107900000|2024-03-22 11:45:00|135.12|132.72|136.68|134.28|136.75|134.35|135.09|132.69|0
1711108200000|2024-03-22 11:50:00|136.62|134.22|136.61|134.21|137.22|134.82|136.55|134.15|0
1711108500000|2024-03-22 11:55:00|136.68|134.28|136.88|134.48|137.22|134.82|136.65|134.25|0
1711108800000|2024-03-22 12:00:00|136.95|134.55|137.28|134.88|137.55|135.15|136.75|134.35|0
1711109100000|2024-03-22 12:05:00|137.35|134.95|136.74|134.34|137.48|135.08|136.68|134.28|0
1711109400000|2024-03-22 12:10:00|136.78|134.38|136.54|134.14|136.88|134.48|136.21|133.81|0
1711109700000|2024-03-22 12:15:00|136.47|134.07|136.67|134.27|137.41|135.01|136.47|134.07|0
1711110000000|2024-03-22 12:20:00|136.61|134.21|137.21|134.81|137.21|134.81|136.27|133.87|0
1711110300000|2024-03-22 12:25:00|137.14|134.74|137|134.6|137.41|135.01|136.87|134.47|0
1711110600000|2024-03-22 12:30:00|137.07|134.67|137.14|134.74|137.47|135.07|136.94|134.54|0
1711110900000|2024-03-22 12:35:00|137.2|134.8|136.67|134.27|137.47|135.07|136.67|134.27|0
1711111200000|2024-03-22 12:40:00|136.73|134.33|136.2|133.8|137|134.6|136.13|133.73|0
1711111500000|2024-03-22 12:45:00|136.13|133.73|136.06|133.66|136.5|134.1|136.06|133.66|0
1711111800000|2024-03-22 12:50:00|136.13|133.73|135.99|133.59|136.26|133.86|135.86|133.46|0
1711112100000|2024-03-22 12:55:00|135.96|133.56|135.99|133.59|136.26|133.86|135.93|133.53|0
1711112400000|2024-03-22 13:00:00|135.96|133.56|135.72|133.32|135.96|133.56|135.46|133.06|0
1711112700000|2024-03-22 13:05:00|135.66|133.26|135.86|133.46|135.86|133.46|135.26|132.86|0
1711113000000|2024-03-22 13:10:00|135.92|133.52|135.59|133.19|135.92|133.52|135.52|133.12|0
1711113300000|2024-03-22 13:15:00|135.52|133.12|135.52|133.12|135.59|133.19|135.12|132.72|0
1711113600000|2024-03-22 13:20:00|135.45|133.05|136.12|133.72|136.25|133.85|135.39|132.99|0
1711113900000|2024-03-22 13:25:00|136.25|133.85|135.32|132.92|136.25|133.85|135.32|132.92|0
1711114200000|2024-03-22 13:30:00|135.19|132.79|135.65|133.25|136.18|133.78|134.52|132.12|0
1711114500000|2024-03-22 13:35:00|135.58|133.18|134.92|132.52|135.58|133.18|134.79|132.39|0
1711114800000|2024-03-22 13:40:00|134.85|132.45|136.24|133.84|136.24|133.84|134.32|131.92|0
1711115100000|2024-03-22 13:45:00|136.18|133.78|136.91|134.51|137.05|134.65|136.04|133.64|0
1711115400000|2024-03-22 13:50:00|136.84|134.44|135.64|133.24|136.84|134.44|135.38|132.98|0
1711115700000|2024-03-22 13:55:00|135.71|133.31|136.24|133.84|136.31|133.91|135.57|133.17|0
1711116000000|2024-03-22 14:00:00|136.17|133.77|135.04|132.64|136.17|133.77|135.04|132.64|0
1711116300000|2024-03-22 14:05:00|135.08|132.68|135.37|132.97|135.57|133.17|134.78|132.38|0
1711116600000|2024-03-22 14:10:00|135.3|132.9|136.37|133.97|136.37|133.97|135.24|132.84|0
1711116900000|2024-03-22 14:15:00|136.44|134.04|135.8|133.4|136.64|134.24|135.57|133.17|0
1711117200000|2024-03-22 14:20:00|135.83|133.43|136.57|134.17|136.63|134.23|135.63|133.23|0
1711117500000|2024-03-22 14:25:00|136.63|134.23|136.03|133.63|137.1|134.7|136.03|133.63|0
1711117800000|2024-03-22 14:30:00|136.1|133.7|136.7|134.3|136.96|134.56|136.1|133.7|0
1711118100000|2024-03-22 14:35:00|136.63|134.23|136.69|134.29|137.16|134.76|136.56|134.16|0
1711118400000|2024-03-22 14:40:00|136.63|134.23|137.7|135.3|137.7|135.3|136.63|134.23|0
1711118700000|2024-03-22 14:45:00|137.77|135.37|137.29|134.89|137.97|135.57|137.23|134.83|0
1711119000000|2024-03-22 14:50:00|137.36|134.96|137.9|135.5|137.97|135.57|137.36|134.96|0
1711119300000|2024-03-22 14:55:00|137.83|135.43|138.17|135.77|138.23|135.83|137.83|135.43|0
1711119600000|2024-03-22 15:00:00|138.1|135.7|137.02|134.62|138.1|135.7|136.82|134.42|0
1711119900000|2024-03-22 15:05:00|137.09|134.69|137.42|135.02|137.49|135.09|136.75|134.35|0
1711120200000|2024-03-22 15:10:00|137.36|134.96|136.88|134.48|137.36|134.96|136.62|134.22|0
1711120500000|2024-03-22 15:15:00|136.82|134.42|137.12|134.72|137.42|135.02|136.82|134.42|0
1711120800000|2024-03-22 15:20:00|137.08|134.68|136.61|134.21|137.08|134.68|136.48|134.08|0
1711121100000|2024-03-22 15:25:00|136.55|134.15|136.41|134.01|136.81|134.41|136.28|133.88|0
1711121400000|2024-03-22 15:30:00|136.34|133.94|136.14|133.74|136.41|134.01|136.08|133.68|0
1711121700000|2024-03-22 15:35:00|136.18|133.78|136.94|134.54|137.08|134.68|136.01|133.61|0
1711122000000|2024-03-22 15:40:00|136.88|134.48|137.01|134.61|137.01|134.61|136.47|134.07|0
1711122300000|2024-03-22 15:45:00|137.08|134.68|136.94|134.54|137.14|134.74|136.54|134.14|0
1711122600000|2024-03-22 15:50:00|136.87|134.47|136.31|133.91|136.87|134.47|135.91|133.51|0
1711122900000|2024-03-22 15:55:00|136.24|133.84|135.91|133.51|136.51|134.11|135.84|133.44|0
1711123200000|2024-03-22 16:00:00|135.88|133.48|136.38|133.98|136.44|134.04|135.64|133.24|0
1711123500000|2024-03-22 16:05:00|136.31|133.91|136.37|133.97|136.57|134.17|136.04|133.64|0
1711123800000|2024-03-22 16:10:00|136.31|133.91|136.51|134.11|136.71|134.31|135.97|133.57|0
1711124100000|2024-03-22 16:15:00|136.57|134.17|136.5|134.1|137.18|134.78|136.5|134.1|0
1711124400000|2024-03-22 16:20:00|136.57|134.17|136.57|134.17|136.84|134.44|136.3|133.9|0
1711124700000|2024-03-22 16:25:00|136.5|134.1|136.5|134.1|136.9|134.5|136.34|133.94|0
1711125000000|2024-03-22 16:30:00|136.43|134.03|137.37|134.97|137.44|135.04|136.4|134|0
1711125300000|2024-03-22 16:35:00|137.44|135.04|137.1|134.7|137.71|135.31|137.07|134.67|0
1711125600000|2024-03-22 16:40:00|137.03|134.63|136.36|133.96|137.03|134.63|136.3|133.9|0
1711125900000|2024-03-22 16:45:00|136.4|134|136.09|133.69|136.4|134|135.96|133.56|0
1711126200000|2024-03-22 16:50:00|136.03|133.63|135.62|133.22|136.09|133.69|135.43|133.03|0
1711126500000|2024-03-22 16:55:00|135.56|133.16|135.49|133.09|135.96|133.56|135.49|133.09|0
1711126800000|2024-03-22 17:00:00|135.42|133.02|135.36|132.96|135.62|133.22|135.36|132.96|0
1711127100000|2024-03-22 17:05:00|135.29|132.89|135.15|132.75|135.35|132.95|135.02|132.62|0
1711127400000|2024-03-22 17:10:00|135.19|132.79|134.95|132.55|135.55|133.15|134.89|132.49|0
1711127700000|2024-03-22 17:15:00|134.99|132.59|134.89|132.49|135.09|132.69|134.49|132.09|0
1711128000000|2024-03-22 17:20:00|134.95|132.55|135.12|132.72|135.42|133.02|134.95|132.55|0
1711128300000|2024-03-22 17:25:00|135.15|132.75|134.85|132.45|135.22|132.82|134.82|132.42|0
1711128600000|2024-03-22 17:30:00|134.82|132.42|134.68|132.28|134.88|132.48|134.35|131.95|0
1711128900000|2024-03-22 17:35:00|134.62|132.22|135.08|132.68|135.15|132.75|134.62|132.22|0
1711129200000|2024-03-22 17:40:00|134.95|132.55|134.75|132.35|135.21|132.81|134.68|132.28|0
1711129500000|2024-03-22 17:45:00|134.68|132.28|134.35|131.95|134.68|132.28|134.02|131.62|0
1711129800000|2024-03-22 17:50:00|134.28|131.88|133.82|131.42|134.28|131.88|133.55|131.15|0
1711130100000|2024-03-22 17:55:00|133.79|131.39|133.55|131.15|133.88|131.48|133.49|131.09|0
1711130400000|2024-03-22 18:00:00|133.68|131.28|133.55|131.15|133.95|131.55|133.42|131.02|0
1711130700000|2024-03-22 18:05:00|133.48|131.08|134.08|131.68|134.14|131.74|133.48|131.08|0
1711131000000|2024-03-22 18:10:00|134.01|131.61|134.07|131.67|134.08|131.68|133.81|131.41|0
1711131300000|2024-03-22 18:15:00|134.14|131.74|134.47|132.07|134.54|132.14|134.07|131.67|0
1711131600000|2024-03-22 18:20:00|134.4|132|134.47|132.07|135.06|132.66|134.34|131.94|0
1711131900000|2024-03-22 18:25:00|134.5|132.1|133.61|131.21|134.5|132.1|133.48|131.08|0
1711132200000|2024-03-22 18:30:00|133.67|131.27|134|131.6|134.4|132|133.61|131.21|0
1711132500000|2024-03-22 18:35:00|134.07|131.67|134|131.6|134.13|131.73|133.74|131.34|0
1711132800000|2024-03-22 18:40:00|134.07|131.67|134.53|132.13|134.66|132.26|134.07|131.67|0
1711133100000|2024-03-22 18:45:00|134.5|132.1|134.83|132.43|134.92|132.52|134.39|131.99|0
1711133400000|2024-03-22 18:50:00|134.89|132.49|134.92|132.52|135.06|132.66|134.59|132.19|0
1711133700000|2024-03-22 18:55:00|134.86|132.46|134.52|132.12|134.92|132.52|134.26|131.86|0
1711134000000|2024-03-22 19:00:00|134.59|132.19|134.92|132.52|134.99|132.59|134.46|132.06|0
1711134300000|2024-03-22 19:05:00|134.85|132.45|134.72|132.32|135.25|132.85|134.65|132.25|0
1711134600000|2024-03-22 19:10:00|134.78|132.38|136.38|133.98|136.92|134.52|134.65|132.25|0
1711134900000|2024-03-22 19:15:00|136.31|133.91|136.65|134.25|137.25|134.85|136.18|133.78|0
1711135200000|2024-03-22 19:20:00|136.58|134.18|136.44|134.04|136.92|134.52|136.31|133.91|0
1711135500000|2024-03-22 19:25:00|136.38|133.98|135.78|133.38|136.38|133.98|135.64|133.24|0
1711135800000|2024-03-22 19:30:00|135.77|133.37|136.17|133.77|136.51|134.11|135.71|133.31|0
1711136100000|2024-03-22 19:35:00|136.04|133.64|136.75|134.35|138.13|135.73|135.44|133.04|0
1711136400000|2024-03-22 19:40:00|136.68|134.28|136.28|133.88|136.95|134.55|136.15|133.75|0
1711136700000|2024-03-22 19:45:00|136.35|133.95|136.15|133.75|136.61|134.21|136.08|133.68|0
1711137000000|2024-03-22 19:50:00|136.08|133.68|136.01|133.61|136.28|133.88|135.42|133.02|0
1711137300000|2024-03-22 19:55:00|136.08|133.68|138.35|135.95|138.35|135.95|135.88|133.48|0
1711137600000|2024-03-22 20:00:00|137.88|135.48|138.62|136.22|138.76|136.36|137.88|135.48|0
1711137900000|2024-03-22 20:05:00|138.69|136.29|139.03|136.63|139.09|136.69|138.55|136.15|0
1711138200000|2024-03-22 20:10:00|138.96|136.56|138.96|136.56|139.09|136.69|138.89|136.49|0
1711326900000|2024-03-25 00:35:00|138.59|136.19|138.66|136.26|138.73|136.33|138.53|136.13|0
1711327200000|2024-03-25 00:40:00|138.63|136.23|138.73|136.33|138.79|136.39|138.59|136.19|0
1711327500000|2024-03-25 00:45:00|138.79|136.39|138.72|136.32|138.86|136.46|138.66|136.26|0
1711327800000|2024-03-25 00:50:00|138.66|136.26|138.79|136.39|138.79|136.39|138.52|136.12|0
1711328100000|2024-03-25 00:55:00|138.72|136.32|138.92|136.52|138.99|136.59|138.66|136.26|0
1711328400000|2024-03-25 01:00:00|138.99|136.59|139.06|136.66|139.13|136.73|138.79|136.39|0
1711328700000|2024-03-25 01:05:00|138.99|136.59|138.85|136.45|139.12|136.72|138.79|136.39|0
1711329000000|2024-03-25 01:10:00|138.92|136.52|139.12|136.72|139.19|136.79|138.85|136.45|0
1711329300000|2024-03-25 01:15:00|139.19|136.79|138.82|136.42|139.26|136.86|138.72|136.32|0
1711329600000|2024-03-25 01:20:00|138.78|136.38|138.51|136.11|138.78|136.38|138.44|136.04|0
1711329900000|2024-03-25 01:25:00|138.58|136.18|138.51|136.11|138.78|136.38|138.51|136.11|0
1711330200000|2024-03-25 01:30:00|138.44|136.04|138.64|136.24|138.64|136.24|138.44|136.04|0
1711330500000|2024-03-25 01:35:00|138.58|136.18|138.1|135.7|138.64|136.24|138.1|135.7|0
1711330800000|2024-03-25 01:40:00|138.17|135.77|138.37|135.97|138.37|135.97|138.03|135.63|0
1711331100000|2024-03-25 01:45:00|138.3|135.9|138.5|136.1|138.5|136.1|138.23|135.83|0
1711331400000|2024-03-25 01:50:00|138.57|136.17|138.5|136.1|138.64|136.24|138.43|136.03|0
1711331700000|2024-03-25 01:55:00|138.57|136.17|138.5|136.1|138.7|136.3|138.5|136.1|0
1711332000000|2024-03-25 02:00:00|138.57|136.17|138.7|136.3|138.77|136.37|138.57|136.17|0
1711332300000|2024-03-25 02:05:00|138.77|136.37|138.7|136.3|138.83|136.43|138.7|136.3|0
1711332600000|2024-03-25 02:10:00|138.77|136.37|138.76|136.36|139.03|136.63|138.76|136.36|0
1711332900000|2024-03-25 02:15:00|138.83|136.43|139.64|137.24|139.85|137.45|138.83|136.43|0
1711333200000|2024-03-25 02:20:00|139.71|137.31|139.57|137.17|139.98|137.58|139.57|137.17|0
1711333500000|2024-03-25 02:25:00|139.64|137.24|139.44|137.04|139.71|137.31|139.44|137.04|0
1711333800000|2024-03-25 02:30:00|139.37|136.97|139.43|137.03|139.57|137.17|139.3|136.9|0
1711334100000|2024-03-25 02:35:00|139.47|137.07|139.43|137.03|139.57|137.17|139.26|136.86|0
1711334400000|2024-03-25 02:40:00|139.36|136.96|139.57|137.17|139.63|137.23|139.3|136.9|0
1711334700000|2024-03-25 02:45:00|139.5|137.1|139.36|136.96|139.57|137.17|139.29|136.89|0
1711335000000|2024-03-25 02:50:00|139.43|137.03|139.36|136.96|139.5|137.1|139.29|136.89|0
1711335300000|2024-03-25 02:55:00|139.33|136.93|139.22|136.82|139.36|136.96|139.22|136.82|0
1711335600000|2024-03-25 03:00:00|139.29|136.89|139.49|137.09|139.56|137.16|139.29|136.89|0
1711335900000|2024-03-25 03:05:00|139.42|137.02|139.35|136.95|139.49|137.09|139.29|136.89|0
1711336200000|2024-03-25 03:10:00|139.42|137.02|139.42|137.02|139.76|137.36|139.42|137.02|0
1711336500000|2024-03-25 03:15:00|139.35|136.95|139.35|136.95|139.42|137.02|139.28|136.88|0
1711336800000|2024-03-25 03:20:00|139.39|136.99|139.48|137.08|139.49|137.09|139.35|136.95|0
1711337100000|2024-03-25 03:25:00|139.45|137.05|139.55|137.15|139.55|137.15|139.42|137.02|0
1711337400000|2024-03-25 03:30:00|139.62|137.22|139.55|137.15|139.69|137.29|139.55|137.15|0
1711337700000|2024-03-25 03:35:00|139.62|137.22|139.48|137.08|139.62|137.22|139.48|137.08|0
1711338000000|2024-03-25 03:40:00|139.55|137.15|139.82|137.42|139.82|137.42|139.55|137.15|0
1711338300000|2024-03-25 03:45:00|139.75|137.35|139.41|137.01|139.75|137.35|139.38|136.98|0
1711338600000|2024-03-25 03:50:00|139.48|137.08|139.54|137.14|139.61|137.21|139.48|137.08|0
1711338900000|2024-03-25 03:55:00|139.47|137.07|139.41|137.01|139.54|137.14|139.41|137.01|0
1711339200000|2024-03-25 04:00:00|139.4|137|139.47|137.07|139.47|137.07|139.4|137|0
1711339500000|2024-03-25 04:05:00|139.54|137.14|139.61|137.21|139.74|137.34|139.47|137.07|0
1711339800000|2024-03-25 04:10:00|139.67|137.27|139.6|137.2|139.67|137.27|139.6|137.2|0
1711340100000|2024-03-25 04:15:00|139.67|137.27|139.6|137.2|139.74|137.34|139.6|137.2|0
1711340400000|2024-03-25 04:20:00|139.67|137.27|139.74|137.34|139.87|137.47|139.67|137.27|0
1711340700000|2024-03-25 04:25:00|139.8|137.4|139.4|137|139.8|137.4|139.4|137|0
1711341000000|2024-03-25 04:30:00|139.33|136.93|139.46|137.06|139.53|137.13|139.33|136.93|0
1711341300000|2024-03-25 04:35:00|139.39|136.99|139.53|137.13|139.53|137.13|139.39|136.99|0
1711341600000|2024-03-25 04:40:00|139.46|137.06|139.46|137.06|139.53|137.13|139.46|137.06|0
1711341900000|2024-03-25 04:45:00|139.49|137.09|139.52|137.12|139.59|137.19|139.46|137.06|0
1711342200000|2024-03-25 04:50:00|139.59|137.19|139.59|137.19|139.59|137.19|139.52|137.12|0
1711342500000|2024-03-25 04:55:00|139.52|137.12|139.59|137.19|139.59|137.19|139.52|137.12|0
1711342800000|2024-03-25 05:00:00|139.52|137.12|139.38|136.98|139.79|137.39|139.32|136.92|0
1711343100000|2024-03-25 05:05:00|139.45|137.05|139.65|137.25|139.65|137.25|139.45|137.05|0
1711343400000|2024-03-25 05:10:00|139.59|137.19|139.58|137.18|139.72|137.32|139.52|137.12|0
1711343700000|2024-03-25 05:15:00|139.62|137.22|139.99|137.59|140.13|137.73|139.62|137.22|0
1711344000000|2024-03-25 05:20:00|139.92|137.52|139.92|137.52|140.06|137.66|139.85|137.45|0
1711344300000|2024-03-25 05:25:00|139.99|137.59|140.12|137.72|140.12|137.72|139.92|137.52|0
1711344600000|2024-03-25 05:30:00|140.05|137.65|139.98|137.58|140.12|137.72|139.85|137.45|0
1711344900000|2024-03-25 05:35:00|140.05|137.65|140.19|137.79|140.26|137.86|140.02|137.62|0
1711345200000|2024-03-25 05:40:00|140.12|137.72|139.98|137.58|140.12|137.72|139.91|137.51|0
1711345500000|2024-03-25 05:45:00|140.05|137.65|139.98|137.58|140.12|137.72|139.98|137.58|0
1711345800000|2024-03-25 05:50:00|140.05|137.65|140.25|137.85|140.25|137.85|139.98|137.58|0
1711346100000|2024-03-25 05:55:00|140.18|137.78|140.25|137.85|140.25|137.85|140.11|137.71|0
1711346400000|2024-03-25 06:00:00|140.18|137.78|140.52|138.12|140.66|138.26|140.18|137.78|0
1711346700000|2024-03-25 06:05:00|140.59|138.19|140.86|138.46|141|138.6|140.59|138.19|0
1711347000000|2024-03-25 06:10:00|140.93|138.53|140.79|138.39|141|138.6|140.72|138.32|0
1711347300000|2024-03-25 06:15:00|140.93|138.53|140.99|138.59|141.06|138.66|140.86|138.46|0
1711347600000|2024-03-25 06:20:00|141.06|138.66|141.26|138.86|141.33|138.93|140.99|138.59|0
1711347900000|2024-03-25 06:25:00|141.2|138.8|140.92|138.52|141.26|138.86|140.92|138.52|0
1711348200000|2024-03-25 06:30:00|140.85|138.45|140.92|138.52|140.92|138.52|140.71|138.31|0
1711348500000|2024-03-25 06:35:00|140.85|138.45|140.85|138.45|142.03|139.63|140.75|138.35|0
1711348800000|2024-03-25 06:40:00|140.92|138.52|140.71|138.31|140.99|138.59|140.71|138.31|0
1711349100000|2024-03-25 06:45:00|140.64|138.24|140.57|138.17|140.71|138.31|140.51|138.11|0
1711349400000|2024-03-25 06:50:00|140.5|138.1|140.54|138.14|140.57|138.17|140.5|138.1|0
1711349700000|2024-03-25 06:55:00|140.5|138.1|140.57|138.17|140.64|138.24|140.43|138.03|0
1711350000000|2024-03-25 07:00:00|140.64|138.24|140.98|138.58|141.05|138.65|140.5|138.1|0
1711350300000|2024-03-25 07:05:00|141.05|138.65|140.98|138.58|141.18|138.78|140.91|138.51|0
1711350600000|2024-03-25 07:10:00|140.91|138.51|140.56|138.16|140.91|138.51|140.43|138.03|0
1711350900000|2024-03-25 07:15:00|140.6|138.2|140.49|138.09|140.7|138.3|140.49|138.09|0
1711351200000|2024-03-25 07:20:00|140.43|138.03|140.42|138.02|140.56|138.16|140.36|137.96|0
1711351500000|2024-03-25 07:25:00|140.39|137.99|140.46|138.06|140.63|138.23|140.36|137.96|0
1711351800000|2024-03-25 07:30:00|140.49|138.09|140.49|138.09|140.7|138.3|140.42|138.02|0
1711352100000|2024-03-25 07:35:00|140.53|138.13|140.35|137.95|140.56|138.16|140.08|137.68|0
1711352400000|2024-03-25 07:40:00|140.32|137.92|140.08|137.68|140.35|137.95|140.05|137.65|0
1711352700000|2024-03-25 07:45:00|140.01|137.61|140.28|137.88|140.28|137.88|139.94|137.54|0
1711353000000|2024-03-25 07:50:00|140.35|137.95|140.14|137.74|140.42|138.02|140.14|137.74|0
1711353300000|2024-03-25 07:55:00|140.07|137.67|140.41|138.01|140.41|138.01|140.01|137.61|0
1711353600000|2024-03-25 08:00:00|140.35|137.95|139.33|136.93|140.35|137.95|139.26|136.86|0
1711353900000|2024-03-25 08:05:00|139.39|136.99|138.28|135.88|139.6|137.2|138.28|135.88|0
1711354200000|2024-03-25 08:10:00|138.22|135.82|138.08|135.68|138.49|136.09|138.08|135.68|0
1711354500000|2024-03-25 08:15:00|138.05|135.65|138.28|135.88|138.35|135.95|137.95|135.55|0
1711354800000|2024-03-25 08:20:00|138.35|135.95|138.62|136.22|138.96|136.56|138.35|135.95|0
1711355100000|2024-03-25 08:25:00|138.68|136.28|138.28|135.88|138.75|136.35|138.08|135.68|0
1711355400000|2024-03-25 08:30:00|138.21|135.81|137.8|135.4|138.41|136.01|137.8|135.4|0
1711355700000|2024-03-25 08:35:00|137.77|135.37|138.48|136.08|138.48|136.08|137.74|135.34|0
1711356000000|2024-03-25 08:40:00|138.44|136.04|138.11|135.71|138.48|136.08|138|135.6|0
1711356300000|2024-03-25 08:45:00|138.07|135.67|138.41|136.01|138.47|136.07|138.07|135.67|0
1711356600000|2024-03-25 08:50:00|138.47|136.07|138.95|136.55|139.01|136.61|138.34|135.94|0
1711356900000|2024-03-25 08:55:00|138.88|136.48|138.61|136.21|139.08|136.68|138.24|135.84|0
1711357200000|2024-03-25 09:00:00|138.54|136.14|139.01|136.61|139.28|136.88|138.37|135.97|0
1711357500000|2024-03-25 09:05:00|139.08|136.68|139.21|136.81|139.35|136.95|138.94|136.54|0
1711357800000|2024-03-25 09:10:00|139.25|136.85|139.14|136.74|139.35|136.95|139.07|136.67|0
1711358100000|2024-03-25 09:15:00|139.28|136.88|139.31|136.91|139.34|136.94|139.11|136.71|0
1711358400000|2024-03-25 09:20:00|139.28|136.88|139.21|136.81|139.34|136.94|139.07|136.67|0
1711358700000|2024-03-25 09:25:00|139.27|136.87|139.21|136.81|139.55|137.15|139.17|136.77|0
1711359000000|2024-03-25 09:30:00|139.27|136.87|139.34|136.94|139.34|136.94|138.9|136.5|0
1711359300000|2024-03-25 09:35:00|139.31|136.91|139.61|137.21|139.61|137.21|139.27|136.87|0
1711359600000|2024-03-25 09:40:00|139.68|137.28|139.47|137.07|139.68|137.28|139.4|137|0
1711359900000|2024-03-25 09:45:00|139.51|137.11|139.47|137.07|139.61|137.21|139.33|136.93|0
1711360200000|2024-03-25 09:50:00|139.51|137.11|140.01|137.61|140.01|137.61|139.4|137|0
1711360500000|2024-03-25 09:55:00|139.94|137.54|140.56|138.16|140.76|138.36|139.94|137.54|0
1711360800000|2024-03-25 10:00:00|140.59|138.19|140.28|137.88|140.83|138.43|140.28|137.88|0
1711361100000|2024-03-25 10:05:00|140.35|137.95|140.62|138.22|140.69|138.29|140.35|137.95|0
1711361400000|2024-03-25 10:10:00|140.69|138.29|141.24|138.84|141.24|138.84|140.55|138.15|0
1711361700000|2024-03-25 10:15:00|141.31|138.91|140.27|137.87|141.38|138.98|139.4|137|0
1711362000000|2024-03-25 10:20:00|140.34|137.94|140.27|137.87|140.48|138.08|140.2|137.8|0
1711362300000|2024-03-25 10:25:00|140.24|137.84|140.2|137.8|140.31|137.91|139.93|137.53|0
1711362600000|2024-03-25 10:30:00|140.17|137.77|140.2|137.8|140.27|137.87|140|137.6|0
1711362900000|2024-03-25 10:35:00|140.27|137.87|140.23|137.83|140.41|138.01|140.13|137.73|0
1711363200000|2024-03-25 10:40:00|140.27|137.87|140.13|137.73|140.33|137.93|140.06|137.66|0
1711363500000|2024-03-25 10:45:00|140.2|137.8|140.61|138.21|140.61|138.21|140.2|137.8|0
1711363800000|2024-03-25 10:50:00|140.54|138.14|140.4|138|140.61|138.21|140.26|137.86|0
1711364100000|2024-03-25 10:55:00|140.37|137.97|140.47|138.07|140.6|138.2|140.33|137.93|0
1711364400000|2024-03-25 11:00:00|140.4|138|141.01|138.61|141.22|138.82|140.4|138|0
1711364700000|2024-03-25 11:05:00|141.08|138.68|141.42|139.02|141.63|139.23|141.01|138.61|0
1711365000000|2024-03-25 11:10:00|141.49|139.09|141.22|138.82|141.7|139.3|141.22|138.82|0
1711365300000|2024-03-25 11:15:00|141.25|138.85|141.42|139.02|141.56|139.16|141.22|138.82|0
1711365600000|2024-03-25 11:20:00|141.49|139.09|141.7|139.3|142.11|139.71|141.49|139.09|0
1711365900000|2024-03-25 11:25:00|141.76|139.36|141.69|139.29|141.9|139.5|141.56|139.16|0
1711366200000|2024-03-25 11:30:00|141.76|139.36|141.62|139.22|141.83|139.43|141.49|139.09|0
1711366500000|2024-03-25 11:35:00|141.69|139.29|141.83|139.43|141.83|139.43|141.42|139.02|0
1711366800000|2024-03-25 11:40:00|141.8|139.4|141.95|139.55|142.09|139.69|141.32|138.92|0
1711367100000|2024-03-25 11:45:00|141.88|139.48|142.09|139.69|142.16|139.76|141.75|139.35|0
1711367400000|2024-03-25 11:50:00|142.16|139.76|141.95|139.55|142.57|140.17|141.95|139.55|0
1711367700000|2024-03-25 11:55:00|142.02|139.62|141.88|139.48|142.22|139.82|141.88|139.48|0
1711368000000|2024-03-25 12:00:00|141.95|139.55|141.53|139.13|142.05|139.65|141.46|139.06|0
1711368300000|2024-03-25 12:05:00|141.6|139.2|142.22|139.82|142.22|139.82|141.39|138.99|0
1711368600000|2024-03-25 12:10:00|142.19|139.79|142.15|139.75|142.43|140.03|142.01|139.61|0
1711368900000|2024-03-25 12:15:00|142.01|139.61|141.32|138.92|142.01|139.61|141.25|138.85|0
1711369200000|2024-03-25 12:20:00|141.39|138.99|141.11|138.71|141.46|139.06|141.11|138.71|0
1711369500000|2024-03-25 12:25:00|141.18|138.78|141.18|138.78|141.56|139.16|141.11|138.71|0
1711369800000|2024-03-25 12:30:00|141.15|138.75|141.25|138.85|141.39|138.99|141.04|138.64|0
1711370100000|2024-03-25 12:35:00|141.18|138.78|141.8|139.4|141.9|139.5|141.18|138.78|0
1711370400000|2024-03-25 12:40:00|141.73|139.33|141.04|138.64|141.73|139.33|141.04|138.64|0
1711370700000|2024-03-25 12:45:00|141.11|138.71|141.17|138.77|141.17|138.77|141.04|138.64|0
1711371000000|2024-03-25 12:50:00|141.1|138.7|141.24|138.84|141.52|139.12|141.1|138.7|0
1711371300000|2024-03-25 12:55:00|141.17|138.77|141.24|138.84|141.55|139.15|141.17|138.77|0
1711371600000|2024-03-25 13:00:00|141.31|138.91|141.1|138.7|141.31|138.91|141.03|138.63|0
1711371900000|2024-03-25 13:05:00|141.03|138.63|141.51|139.11|141.65|139.25|141.03|138.63|0
1711372200000|2024-03-25 13:10:00|141.58|139.18|141.13|138.73|141.85|139.45|141.1|138.7|0
1711372500000|2024-03-25 13:15:00|141.16|138.76|141.3|138.9|141.3|138.9|140.96|138.56|0
1711372800000|2024-03-25 13:20:00|141.23|138.83|141.3|138.9|141.44|139.04|141.09|138.69|0
1711373100000|2024-03-25 13:25:00|141.23|138.83|141.5|139.1|141.71|139.31|140.82|138.42|0
1711373400000|2024-03-25 13:30:00|141.71|139.31|140.34|137.94|141.71|139.31|140.06|137.66|0
1711373700000|2024-03-25 13:35:00|140.27|137.87|140.68|138.28|140.74|138.34|140.06|137.66|0
1711374000000|2024-03-25 13:40:00|140.61|138.21|141.71|139.31|142.12|139.72|140.61|138.21|0
1711374300000|2024-03-25 13:45:00|141.84|139.44|140.95|138.55|142.05|139.65|140.81|138.41|0
1711374600000|2024-03-25 13:50:00|141.02|138.62|138.79|136.39|141.02|138.62|138.62|136.22|0
1711374900000|2024-03-25 13:55:00|138.89|136.49|139.76|137.36|140.38|137.98|138.69|136.29|0
1711375200000|2024-03-25 14:00:00|139.96|137.56|140.44|138.04|140.44|138.04|139.76|137.36|0
1711375500000|2024-03-25 14:05:00|140.3|137.9|139.55|137.15|140.3|137.9|139.28|136.88|0
1711375800000|2024-03-25 14:10:00|139.41|137.01|138.87|136.47|139.41|137.01|138.6|136.2|0
1711376100000|2024-03-25 14:15:00|138.73|136.33|138.93|136.53|139.14|136.74|138.53|136.13|0
1711376400000|2024-03-25 14:20:00|138.87|136.47|139|136.6|139.14|136.74|138.19|135.79|0
1711376700000|2024-03-25 14:25:00|138.93|136.53|139.41|137.01|139.54|137.14|138.66|136.26|0
1711377000000|2024-03-25 14:30:00|139.34|136.94|139|136.6|139.88|137.48|139|136.6|0
1711377300000|2024-03-25 14:35:00|138.93|136.53|139.27|136.87|139.75|137.35|138.86|136.46|0
1711377600000|2024-03-25 14:40:00|139.2|136.8|139.4|137|139.74|137.34|139.17|136.77|0
1711377900000|2024-03-25 14:45:00|139.47|137.07|139.74|137.34|140.22|137.82|139.4|137|0
1711378200000|2024-03-25 14:50:00|139.61|137.21|139.6|137.2|139.95|137.55|139.4|137|0
1711378500000|2024-03-25 14:55:00|139.54|137.14|138.99|136.59|139.54|137.14|138.85|136.45|0
1711378800000|2024-03-25 15:00:00|138.85|136.45|138.72|136.32|139.13|136.73|138.58|136.18|0
1711379100000|2024-03-25 15:05:00|138.65|136.25|138.85|136.45|139.05|136.65|138.44|136.04|0
1711379400000|2024-03-25 15:10:00|138.82|136.42|139.05|136.65|139.33|136.93|138.65|136.25|0
1711379700000|2024-03-25 15:15:00|139.02|136.62|138.85|136.45|139.32|136.92|138.51|136.11|0
1711380000000|2024-03-25 15:20:00|138.78|136.38|139.19|136.79|139.39|136.99|138.71|136.31|0
1711380300000|2024-03-25 15:25:00|139.12|136.72|138.88|136.48|139.53|137.13|138.71|136.31|0
1711380600000|2024-03-25 15:30:00|138.91|136.51|139.11|136.71|139.46|137.06|138.84|136.44|0
1711380900000|2024-03-25 15:35:00|139.08|136.68|138.64|136.24|139.39|136.99|138.57|136.17|0
1711381200000|2024-03-25 15:40:00|138.57|136.17|138.64|136.24|138.77|136.37|138.36|135.96|0
1711381500000|2024-03-25 15:45:00|138.57|136.17|138.5|136.1|138.7|136.3|138.23|135.83|0
1711381800000|2024-03-25 15:50:00|138.43|136.03|138.7|136.3|139.11|136.71|138.36|135.96|0
1711382100000|2024-03-25 15:55:00|138.63|136.23|138.9|136.5|138.97|136.57|138.4|136|0
1711382400000|2024-03-25 16:00:00|138.83|136.43|139.51|137.11|139.72|137.32|138.83|136.43|0
1711382700000|2024-03-25 16:05:00|139.58|137.18|139.51|137.11|139.58|137.18|139.24|136.84|0
1711383000000|2024-03-25 16:10:00|139.44|137.04|139.03|136.63|139.44|137.04|138.9|136.5|0
1711383300000|2024-03-25 16:15:00|139.1|136.7|138.69|136.29|139.1|136.7|138.62|136.22|0
1711383600000|2024-03-25 16:20:00|138.73|136.33|138.76|136.36|139.03|136.63|138.69|136.29|0
1711383900000|2024-03-25 16:25:00|138.69|136.29|139.16|136.76|139.16|136.76|138.62|136.22|0
1711384200000|2024-03-25 16:30:00|139.1|136.7|139.3|136.9|139.44|137.04|139.03|136.63|0
1711384500000|2024-03-25 16:35:00|139.23|136.83|139.43|137.03|139.43|137.03|139.03|136.63|0
1711384800000|2024-03-25 16:40:00|139.57|137.17|139.36|136.96|139.64|137.24|138.89|136.49|0
1711385100000|2024-03-25 16:45:00|139.3|136.9|139.57|137.17|139.7|137.3|139.16|136.76|0
1711385400000|2024-03-25 16:50:00|139.64|137.24|138.95|136.55|139.84|137.44|138.88|136.48|0
1711385700000|2024-03-25 16:55:00|138.88|136.48|139.36|136.96|139.5|137.1|138.88|136.48|0
1711386000000|2024-03-25 17:00:00|139.29|136.89|139.15|136.75|139.56|137.16|139.08|136.68|0
1711386300000|2024-03-25 17:05:00|139.22|136.82|139.49|137.09|139.63|137.23|139.15|136.75|0
1711386600000|2024-03-25 17:10:00|139.42|137.02|139.29|136.89|139.97|137.57|139.29|136.89|0
1711386900000|2024-03-25 17:15:00|139.35|136.95|139.28|136.88|139.42|137.02|139.08|136.68|0
1711387200000|2024-03-25 17:20:00|139.22|136.82|139.35|136.95|139.76|137.36|139.15|136.75|0
1711387500000|2024-03-25 17:25:00|139.32|136.92|139.04|136.64|139.32|136.92|138.87|136.47|0
1711387800000|2024-03-25 17:30:00|139.01|136.61|138.94|136.54|139.21|136.81|138.8|136.4|0
1711388100000|2024-03-25 17:35:00|139.01|136.61|139.01|136.61|139.21|136.81|138.94|136.54|0
1711388400000|2024-03-25 17:40:00|138.94|136.54|138.6|136.2|138.94|136.54|138.53|136.13|0
1711388700000|2024-03-25 17:45:00|138.66|136.26|139|136.6|139|136.6|138.53|136.13|0
1711389000000|2024-03-25 17:50:00|138.93|136.53|138.86|136.46|139.21|136.81|138.8|136.4|0
1711389300000|2024-03-25 17:55:00|138.93|136.53|138.59|136.19|139.07|136.67|138.52|136.12|0
1711389600000|2024-03-25 18:00:00|138.52|136.12|138.66|136.26|138.79|136.39|138.52|136.12|0
1711389900000|2024-03-25 18:05:00|138.59|136.19|138.18|135.78|138.66|136.26|138.18|135.78|0
1711390200000|2024-03-25 18:10:00|138.11|135.71|138.38|135.98|138.38|135.98|138.11|135.71|0
1711390500000|2024-03-25 18:15:00|138.32|135.92|138.11|135.71|138.45|136.05|137.91|135.51|0
1711390800000|2024-03-25 18:20:00|138.18|135.78|138.24|135.84|138.25|135.85|137.97|135.57|0
1711391100000|2024-03-25 18:25:00|138.18|135.78|138.04|135.64|138.38|135.98|137.97|135.57|0
1711391400000|2024-03-25 18:30:00|137.97|135.57|138.44|136.04|138.44|136.04|137.97|135.57|0
1711391700000|2024-03-25 18:35:00|138.38|135.98|137.97|135.57|138.44|136.04|137.87|135.47|0
1711392000000|2024-03-25 18:40:00|137.9|135.5|138.44|136.04|138.44|136.04|137.83|135.43|0
1711392300000|2024-03-25 18:45:00|138.51|136.11|138.37|135.97|138.58|136.18|138.1|135.7|0
1711392600000|2024-03-25 18:50:00|138.44|136.04|138.17|135.77|138.44|136.04|138.03|135.63|0
1711392900000|2024-03-25 18:55:00|138.1|135.7|138.16|135.76|138.37|135.97|138.03|135.63|0
1711393200000|2024-03-25 19:00:00|138.23|135.83|138.57|136.17|138.57|136.17|138.23|135.83|0
1711393500000|2024-03-25 19:05:00|138.64|136.24|138.98|136.58|138.98|136.58|138.37|135.97|0
1711393800000|2024-03-25 19:10:00|139.04|136.64|139.25|136.85|139.45|137.05|138.91|136.51|0
1711394100000|2024-03-25 19:15:00|139.18|136.78|139.95|137.55|140.29|137.89|139.18|136.78|0
1711394400000|2024-03-25 19:20:00|139.88|137.48|140.29|137.89|140.77|138.37|139.88|137.48|0
1711394700000|2024-03-25 19:25:00|140.36|137.96|140.42|138.02|140.56|138.16|140.22|137.82|0
1711395000000|2024-03-25 19:30:00|140.56|138.16|140.01|137.61|140.56|138.16|139.87|137.47|0
1711395300000|2024-03-25 19:35:00|139.94|137.54|140.15|137.75|140.28|137.88|139.74|137.34|0
1711395600000|2024-03-25 19:40:00|140.08|137.68|139.8|137.4|140.08|137.68|139.33|136.93|0
1711395900000|2024-03-25 19:45:00|139.73|137.33|140.14|137.74|140.21|137.81|139.6|137.2|0
1711396200000|2024-03-25 19:50:00|140.42|138.02|141.51|139.11|141.58|139.18|140.35|137.95|0
1711396500000|2024-03-25 19:55:00|141.37|138.97|141.24|138.84|141.99|139.59|141.1|138.7|0
1711396800000|2024-03-25 20:00:00|141.3|138.9|141.65|139.25|141.65|139.25|140.89|138.49|0
1711397100000|2024-03-25 20:05:00|141.58|139.18|141.58|139.18|141.65|139.25|141.37|138.97|0
1711397400000|2024-03-25 20:10:00|141.54|139.14|141.44|139.04|141.57|139.17|141.37|138.97|0
1711397700000|2024-03-25 20:15:00|141.37|138.97|141.43|139.03|141.5|139.1|141.3|138.9|0
1711398000000|2024-03-25 20:20:00|141.37|138.97|141.16|138.76|141.43|139.03|141.09|138.69|0
1711398300000|2024-03-25 20:25:00|141.19|138.79|141.16|138.76|141.23|138.83|141.09|138.69|0
1711398600000|2024-03-25 20:30:00|141.23|138.83|141.22|138.82|141.23|138.83|141.02|138.62|0
1711398900000|2024-03-25 20:35:00|141.29|138.89|141.08|138.68|141.29|138.89|141.08|138.68|0
1711399200000|2024-03-25 20:40:00|141.02|138.62|141.08|138.68|141.15|138.75|140.95|138.55|0
1711399500000|2024-03-25 20:45:00|141.01|138.61|141.08|138.68|141.15|138.75|141.01|138.61|0
1711399800000|2024-03-25 20:50:00|141.15|138.75|141.01|138.61|141.22|138.82|141.01|138.61|0
1711400100000|2024-03-25 20:55:00|140.98|138.58|140.7|138.3|140.98|138.58|140.63|138.23|0
1711400400000|2024-03-25 21:00:00|140.69|138.29|140.74|138.34|140.79|138.39|140.69|138.29|0
1711400700000|2024-03-25 21:05:00|140.76|138.36|140.8|138.4|140.8|138.4|140.76|138.36|0
1711401000000|2024-03-25 21:10:00|140.84|138.44|140.77|138.37|140.85|138.45|140.77|138.37|0
1711401300000|2024-03-25 21:15:00|140.78|138.38|140.78|138.38|140.87|138.47|140.76|138.36|0
1711401600000|2024-03-25 21:20:00|140.86|138.46|140.79|138.39|140.86|138.46|140.73|138.33|0
1711401900000|2024-03-25 21:25:00|140.78|138.38|140.75|138.35|140.78|138.38|140.75|138.35|0
1711402200000|2024-03-25 21:30:00|140.72|138.32|140.73|138.33|140.75|138.35|140.72|138.32|0
1711402500000|2024-03-25 21:35:00|140.71|138.31|140.73|138.33|140.74|138.34|140.71|138.31|0
1711402800000|2024-03-25 21:40:00|140.74|138.34|140.73|138.33|140.75|138.35|140.73|138.33|0
1711403100000|2024-03-25 21:45:00|140.72|138.32|140.69|138.29|140.72|138.32|140.69|138.29|0
1711403400000|2024-03-25 21:50:00|140.71|138.31|140.7|138.3|140.71|138.31|140.68|138.28|0
1711403700000|2024-03-25 21:55:00|140.68|138.28|140.64|138.24|140.7|138.3|140.62|138.22|0
1711404000000|2024-03-25 22:00:00|140.55|138.15|140.13|137.73|140.58|138.18|140.1|137.7|0
1711404300000|2024-03-25 22:05:00|140.1|137.7|139.96|137.56|140.17|137.77|139.96|137.56|0
1711404600000|2024-03-25 22:10:00|139.89|137.49|139.82|137.42|139.89|137.49|139.69|137.29|0
1711404900000|2024-03-25 22:15:00|139.75|137.35|139.75|137.35|139.89|137.49|139.69|137.29|0
1711405200000|2024-03-25 22:20:00|139.82|137.42|139.68|137.28|139.82|137.42|139.68|137.28|0
1711405500000|2024-03-25 22:25:00|139.75|137.35|139.88|137.48|139.88|137.48|139.68|137.28|0
1711405800000|2024-03-25 22:30:00|139.95|137.55|140.09|137.69|140.09|137.69|139.92|137.52|0
1711406100000|2024-03-25 22:35:00|140.12|137.72|139.95|137.55|140.22|137.82|139.95|137.55|0
1711406400000|2024-03-25 22:40:00|140.02|137.62|140.08|137.68|140.09|137.69|140.02|137.62|0
1711406700000|2024-03-25 22:45:00|140.15|137.75|140.08|137.68|140.15|137.75|140.01|137.61|0
1711407000000|2024-03-25 22:50:00|140.01|137.61|140.08|137.68|140.15|137.75|140.01|137.61|0
1711407300000|2024-03-25 22:55:00|140.15|137.75|140.22|137.82|140.22|137.82|140.15|137.75|0
1711407600000|2024-03-25 23:00:00|140.15|137.75|140.08|137.68|140.15|137.75|140.01|137.61|0
1711407900000|2024-03-25 23:05:00|140.15|137.75|140.08|137.68|140.15|137.75|140.08|137.68|0
1711408200000|2024-03-25 23:10:00|140.01|137.61|140.28|137.88|140.49|138.09|140.01|137.61|0
1711408500000|2024-03-25 23:15:00|140.21|137.81|140.31|137.91|140.35|137.95|140.21|137.81|0
1711408800000|2024-03-25 23:20:00|140.35|137.95|140.41|138.01|140.48|138.08|140.28|137.88|0
1711409100000|2024-03-25 23:25:00|140.34|137.94|140.14|137.74|140.34|137.94|140.14|137.74|0
1711409400000|2024-03-25 23:30:00|140.21|137.81|140.07|137.67|140.21|137.81|140|137.6|0
1711409700000|2024-03-25 23:35:00|140.1|137.7|140|137.6|140.14|137.74|139.93|137.53|0
1711410000000|2024-03-25 23:40:00|139.93|137.53|139.86|137.46|140|137.6|139.86|137.46|0
1711410300000|2024-03-25 23:45:00|139.79|137.39|139.86|137.46|139.86|137.46|139.72|137.32|0
1711410600000|2024-03-25 23:50:00|139.83|137.43|139.58|137.18|139.83|137.43|139.58|137.18|0
1711410900000|2024-03-25 23:55:00|139.65|137.25|139.72|137.32|139.79|137.39|139.62|137.22|0
1711411200000|2024-03-26 00:00:00|139.79|137.39|139.72|137.32|139.99|137.59|139.72|137.32|0
1711411500000|2024-03-26 00:05:00|139.75|137.35|139.58|137.18|139.79|137.39|139.58|137.18|0
1711411800000|2024-03-26 00:10:00|139.51|137.11|139.44|137.04|139.51|137.11|139.37|136.97|0
1711412100000|2024-03-26 00:15:00|139.37|136.97|139.51|137.11|139.64|137.24|139.31|136.91|0
1711412400000|2024-03-26 00:20:00|139.58|137.18|138.7|136.3|139.58|137.18|138.24|135.84|0
1711412700000|2024-03-26 00:25:00|138.63|136.23|138.56|136.16|138.7|136.3|138.56|136.16|0
1711413000000|2024-03-26 00:30:00|138.63|136.23|138.56|136.16|138.7|136.3|138.56|136.16|0
1711413300000|2024-03-26 00:35:00|138.49|136.09|138.49|136.09|138.56|136.16|138.36|135.96|0
1711413600000|2024-03-26 00:40:00|138.42|136.02|138.35|135.95|138.49|136.09|138.29|135.89|0
1711413900000|2024-03-26 00:45:00|138.29|135.89|138.22|135.82|138.42|136.02|138.15|135.75|0
1711414200000|2024-03-26 00:50:00|138.29|135.89|138.35|135.95|138.39|135.99|138.28|135.88|0
1711414500000|2024-03-26 00:55:00|138.42|136.02|138.28|135.88|138.42|136.02|138.21|135.81|0
1711414800000|2024-03-26 01:00:00|138.35|135.95|138.14|135.74|138.35|135.95|138.08|135.68|0
1711415100000|2024-03-26 01:05:00|138.21|135.81|138.08|135.68|138.21|135.81|138.08|135.68|0
1711415400000|2024-03-26 01:10:00|138.01|135.61|138.07|135.67|138.21|135.81|138.01|135.61|0
1711415700000|2024-03-26 01:15:00|138.01|135.61|138|135.6|138.07|135.67|138|135.6|0
1711416000000|2024-03-26 01:20:00|138.04|135.64|138.34|135.94|138.34|135.94|138|135.6|0
1711416300000|2024-03-26 01:25:00|138.48|136.08|138.31|135.91|138.48|136.08|138.27|135.87|0
1711416600000|2024-03-26 01:30:00|138.27|135.87|138.34|135.94|138.48|136.08|138.2|135.8|0
1711416900000|2024-03-26 01:35:00|138.27|135.87|138.2|135.8|138.34|135.94|138.13|135.73|0
1711417200000|2024-03-26 01:40:00|138.24|135.84|138.23|135.83|138.34|135.94|138.2|135.8|0
1711417500000|2024-03-26 01:45:00|138.2|135.8|138.47|136.07|138.54|136.14|138.2|135.8|0
1711417800000|2024-03-26 01:50:00|138.54|136.14|138.33|135.93|138.54|136.14|138.33|135.93|0
1711418100000|2024-03-26 01:55:00|138.4|136|138.47|136.07|138.47|136.07|138.33|135.93|0
1711418400000|2024-03-26 02:00:00|138.4|136|138.46|136.06|138.53|136.13|138.33|135.93|0
1711418700000|2024-03-26 02:05:00|138.53|136.13|138.46|136.06|138.6|136.2|138.4|136|0
1711419000000|2024-03-26 02:10:00|138.5|136.1|138.53|136.13|138.6|136.2|138.46|136.06|0
1711419300000|2024-03-26 02:15:00|138.6|136.2|138.46|136.06|138.6|136.2|138.39|135.99|0
1711419900000|2024-03-26 02:25:00|138.53|136.13|138.39|135.99|138.53|136.13|138.39|135.99|0
1711420200000|2024-03-26 02:30:00|138.32|135.92|138.18|135.78|138.32|135.92|138.18|135.78|0
1711420500000|2024-03-26 02:35:00|138.12|135.72|138.25|135.85|138.25|135.85|138.11|135.71|0
1711420800000|2024-03-26 02:40:00|138.32|135.92|138.45|136.05|138.45|136.05|138.25|135.85|0
1711421100000|2024-03-26 02:45:00|138.38|135.98|138.52|136.12|138.52|136.12|138.25|135.85|0
1711421400000|2024-03-26 02:50:00|138.49|136.09|138.45|136.05|138.52|136.12|138.38|135.98|0
1711421700000|2024-03-26 02:55:00|138.48|136.08|138.65|136.25|138.65|136.25|138.45|136.05|0
1711422000000|2024-03-26 03:00:00|138.58|136.18|138.58|136.18|138.65|136.25|138.58|136.18|0
1711422300000|2024-03-26 03:05:00|138.65|136.25|138.44|136.04|138.65|136.25|138.44|136.04|0
1711422600000|2024-03-26 03:10:00|138.51|136.11|138.65|136.25|138.71|136.31|138.51|136.11|0
1711422900000|2024-03-26 03:15:00|138.58|136.18|138.44|136.04|138.65|136.25|138.44|136.04|0
1711423200000|2024-03-26 03:20:00|138.47|136.07|138.51|136.11|138.51|136.11|138.37|135.97|0
1711423500000|2024-03-26 03:25:00|138.44|136.04|138.44|136.04|138.44|136.04|138.37|135.97|0
1711423800000|2024-03-26 03:30:00|138.4|136|138.57|136.17|138.57|136.17|138.3|135.9|0
1711424100000|2024-03-26 03:35:00|138.61|136.21|138.77|136.37|138.84|136.44|138.61|136.21|0
1711424400000|2024-03-26 03:40:00|138.84|136.44|139.32|136.92|139.45|137.05|138.84|136.44|0
1711424700000|2024-03-26 03:45:00|139.45|137.05|139.04|136.64|139.45|137.05|139.04|136.64|0
1711425000000|2024-03-26 03:50:00|139.11|136.71|139.18|136.78|139.25|136.85|139.11|136.71|0
1711425300000|2024-03-26 03:55:00|139.21|136.81|139.18|136.78|139.24|136.84|139.11|136.71|0
1711425600000|2024-03-26 04:00:00|139.11|136.71|139|136.6|139.11|136.71|138.97|136.57|0
1711425900000|2024-03-26 04:05:00|139.04|136.64|138.9|136.5|139.04|136.64|138.83|136.43|0
1711426200000|2024-03-26 04:10:00|138.87|136.47|138.9|136.5|138.97|136.57|138.83|136.43|0
1711426500000|2024-03-26 04:15:00|138.83|136.43|138.76|136.36|138.87|136.47|138.69|136.29|0
1711426800000|2024-03-26 04:20:00|138.69|136.29|138.83|136.43|138.9|136.5|138.69|136.29|0
1711427100000|2024-03-26 04:25:00|138.76|136.36|138.69|136.29|138.83|136.43|138.69|136.29|0
1711427400000|2024-03-26 04:30:00|138.62|136.22|138.55|136.15|138.62|136.22|138.55|136.15|0
1711427700000|2024-03-26 04:35:00|138.62|136.22|138.48|136.08|138.62|136.22|138.48|136.08|0
1711428000000|2024-03-26 04:40:00|138.52|136.12|138.62|136.22|138.62|136.22|138.48|136.08|0
1711428300000|2024-03-26 04:45:00|138.55|136.15|138.55|136.15|138.62|136.22|138.55|136.15|0
1711428600000|2024-03-26 04:50:00|138.61|136.21|138.61|136.21|138.68|136.28|138.58|136.18|0
1711428900000|2024-03-26 04:55:00|138.65|136.25|138.68|136.28|138.68|136.28|138.61|136.21|0
1711429200000|2024-03-26 05:00:00|138.75|136.35|138.75|136.35|138.81|136.41|138.68|136.28|0
1711429500000|2024-03-26 05:05:00|138.68|136.28|138.34|135.94|138.68|136.28|138.34|135.94|0
1711429800000|2024-03-26 05:10:00|138.27|135.87|138.44|136.04|138.47|136.07|138.27|135.87|0
1711430100000|2024-03-26 05:15:00|138.33|135.93|138.33|135.93|138.4|136|138.33|135.93|0
1711430400000|2024-03-26 05:20:00|138.26|135.86|138.26|135.86|138.33|135.93|138.2|135.8|0
1711430700000|2024-03-26 05:25:00|138.33|135.93|138.33|135.93|138.47|136.07|138.33|135.93|0
1711431000000|2024-03-26 05:30:00|138.26|135.86|138.26|135.86|138.26|135.86|138.19|135.79|0
1711431300000|2024-03-26 05:35:00|138.33|135.93|138.19|135.79|138.4|136|138.19|135.79|0
1711431600000|2024-03-26 05:40:00|138.12|135.72|138.05|135.65|138.19|135.79|138.05|135.65|0
1711431900000|2024-03-26 05:45:00|138.12|135.72|138.12|135.72|138.12|135.72|138.05|135.65|0
1711432200000|2024-03-26 05:50:00|138.19|135.79|138.12|135.72|138.25|135.85|138.12|135.72|0
1711432500000|2024-03-26 05:55:00|138.19|135.79|138.12|135.72|138.19|135.79|138.05|135.65|0
1711432800000|2024-03-26 06:00:00|138.18|135.78|138.39|135.99|138.45|136.05|138.18|135.78|0
1711433100000|2024-03-26 06:05:00|138.32|135.92|138.45|136.05|138.52|136.12|138.32|135.92|0
1711433400000|2024-03-26 06:10:00|138.38|135.98|138.38|135.98|138.45|136.05|138.32|135.92|0
1711433700000|2024-03-26 06:15:00|138.35|135.95|138.38|135.98|138.45|136.05|138.31|135.91|0
1711434000000|2024-03-26 06:20:00|138.31|135.91|138.38|135.98|138.38|135.98|138.31|135.91|0
1711434300000|2024-03-26 06:25:00|138.35|135.95|138.31|135.91|138.38|135.98|138.31|135.91|0
1711434600000|2024-03-26 06:30:00|138.28|135.88|137.9|135.5|138.28|135.88|137.9|135.5|0
1711434900000|2024-03-26 06:35:00|137.94|135.54|137.7|135.3|137.97|135.57|137.7|135.3|0
1711435200000|2024-03-26 06:40:00|137.63|135.23|137.76|135.36|137.76|135.36|137.63|135.23|0
1711435500000|2024-03-26 06:45:00|137.7|135.3|137.56|135.16|137.7|135.3|137.56|135.16|0
1711435800000|2024-03-26 06:50:00|137.42|135.02|137.29|134.89|137.49|135.09|137.22|134.82|0
1711436100000|2024-03-26 06:55:00|137.22|134.82|137.08|134.68|137.22|134.82|136.81|134.41|0
1711436400000|2024-03-26 07:00:00|137.02|134.62|136.48|134.08|137.02|134.62|136.21|133.81|0
1711436700000|2024-03-26 07:05:00|136.27|133.87|136.14|133.74|136.41|134.01|136.07|133.67|0
1711437000000|2024-03-26 07:10:00|136.07|133.67|136.47|134.07|136.47|134.07|136|133.6|0
1711437300000|2024-03-26 07:15:00|136.41|134.01|136.54|134.14|136.54|134.14|136.27|133.87|0
1711437600000|2024-03-26 07:20:00|136.61|134.21|136.4|134|136.67|134.27|136.34|133.94|0
1711437900000|2024-03-26 07:25:00|136.33|133.93|136.4|134|136.47|134.07|136.27|133.87|0
1711438200000|2024-03-26 07:30:00|136.33|133.93|136.4|134|136.6|134.2|136.27|133.87|0
1711438500000|2024-03-26 07:35:00|136.47|134.07|137.27|134.87|137.27|134.87|136.4|134|0
1711438800000|2024-03-26 07:40:00|137.3|134.9|137.27|134.87|138.37|135.97|136.93|134.53|0
1711439100000|2024-03-26 07:45:00|137.33|134.93|137.67|135.27|137.74|135.34|137.27|134.87|0
1711439400000|2024-03-26 07:50:00|137.74|135.34|138.14|135.74|138.21|135.81|137.74|135.34|0
1711439700000|2024-03-26 07:55:00|138.07|135.67|137.94|135.54|138.21|135.81|137.87|135.47|0
1711440000000|2024-03-26 08:00:00|138.07|135.67|137.6|135.2|138.07|135.67|137.46|135.06|0
1711440300000|2024-03-26 08:05:00|137.5|135.1|137.73|135.33|137.8|135.4|137.5|135.1|0
1711440600000|2024-03-26 08:10:00|137.8|135.4|137.59|135.19|137.93|135.53|137.46|135.06|0
1711440900000|2024-03-26 08:15:00|137.66|135.26|137.32|134.92|137.66|135.26|137.26|134.86|0
1711441200000|2024-03-26 08:20:00|137.26|134.86|137.46|135.06|137.46|135.06|137.19|134.79|0
1711441500000|2024-03-26 08:25:00|137.52|135.12|137.39|134.99|137.66|135.26|137.39|134.99|0
1711441800000|2024-03-26 08:30:00|137.32|134.92|137.18|134.78|137.39|134.99|136.98|134.58|0
1711442100000|2024-03-26 08:35:00|137.12|134.72|137.05|134.65|137.25|134.85|137.01|134.61|0
1711442400000|2024-03-26 08:40:00|136.98|134.58|136.64|134.24|136.98|134.58|136.58|134.18|0
1711442700000|2024-03-26 08:45:00|136.58|134.18|136.71|134.31|136.84|134.44|136.58|134.18|0
1711443000000|2024-03-26 08:50:00|136.64|134.24|136.6|134.2|136.74|134.34|136.24|133.84|0
1711443300000|2024-03-26 08:55:00|136.53|134.13|136.93|134.53|137.07|134.67|136.5|134.1|0
1711443600000|2024-03-26 09:00:00|136.97|134.57|136.8|134.4|137|134.6|136.73|134.33|0
1711443900000|2024-03-26 09:05:00|136.77|134.37|136.8|134.4|136.86|134.46|136.66|134.26|0
1711444200000|2024-03-26 09:10:00|136.73|134.33|136.86|134.46|137|134.6|136.46|134.06|0
1711444500000|2024-03-26 09:15:00|136.79|134.39|136.06|133.66|136.93|134.53|135.99|133.59|0
1711444800000|2024-03-26 09:20:00|135.99|133.59|135.96|133.56|136.19|133.79|135.86|133.46|0
1711445100000|2024-03-26 09:25:00|135.92|133.52|135.85|133.45|135.92|133.52|135.72|133.32|0
1711445400000|2024-03-26 09:30:00|135.92|133.52|135.79|133.39|135.99|133.59|135.65|133.25|0
1711445700000|2024-03-26 09:35:00|135.72|133.32|135.85|133.45|135.85|133.45|135.59|133.19|0
1711446000000|2024-03-26 09:40:00|135.92|133.52|136.25|133.85|136.35|133.95|135.92|133.52|0
1711446300000|2024-03-26 09:45:00|136.18|133.78|135.85|133.45|136.18|133.78|135.85|133.45|0
1711446600000|2024-03-26 09:50:00|135.88|133.48|136.05|133.65|136.05|133.65|135.78|133.38|0
1711446900000|2024-03-26 09:55:00|135.98|133.58|135.85|133.45|136.01|133.61|135.78|133.38|0
1711447200000|2024-03-26 10:00:00|135.71|133.31|135.38|132.98|135.78|133.38|135.31|132.91|0
1711447500000|2024-03-26 10:05:00|135.44|133.04|135.58|133.18|135.71|133.31|135.44|133.04|0
1711447800000|2024-03-26 10:10:00|135.51|133.11|135.44|133.04|135.51|133.11|135.24|132.84|0
1711448100000|2024-03-26 10:15:00|135.41|133.01|135.31|132.91|135.44|133.04|135.17|132.77|0
1711448400000|2024-03-26 10:20:00|135.34|132.94|135.44|133.04|135.51|133.11|135.24|132.84|0
1711448700000|2024-03-26 10:25:00|135.37|132.97|135.5|133.1|135.7|133.3|135.37|132.97|0
1711449000000|2024-03-26 10:30:00|135.57|133.17|135.5|133.1|135.7|133.3|135.5|133.1|0
1711449300000|2024-03-26 10:35:00|135.47|133.07|135.43|133.03|135.5|133.1|135.23|132.83|0
1711449600000|2024-03-26 10:40:00|135.4|133|135.43|133.03|135.56|133.16|135.37|132.97|0
1711449900000|2024-03-26 10:45:00|135.5|133.1|135.36|132.96|135.5|133.1|135.3|132.9|0
1711450200000|2024-03-26 10:50:00|135.3|132.9|135.16|132.76|135.36|132.96|135.1|132.7|0
1711450500000|2024-03-26 10:55:00|135.13|132.73|135.16|132.76|135.36|132.96|134.96|132.56|0
1711450800000|2024-03-26 11:00:00|135.23|132.83|135.03|132.63|135.36|132.96|135.03|132.63|0
1711451100000|2024-03-26 11:05:00|135.16|132.76|135.42|133.02|135.42|133.02|134.99|132.59|0
1711451400000|2024-03-26 11:10:00|135.39|132.99|135.69|133.29|135.69|133.29|135.36|132.96|0
1711451700000|2024-03-26 11:15:00|135.66|133.26|135.45|133.05|135.75|133.35|135.45|133.05|0
1711452000000|2024-03-26 11:20:00|135.49|133.09|135.75|133.35|135.88|133.48|135.49|133.09|0
1711452300000|2024-03-26 11:25:00|135.68|133.28|136.28|133.88|136.28|133.88|135.65|133.25|0
1711452600000|2024-03-26 11:30:00|136.22|133.82|136.01|133.61|136.28|133.88|135.95|133.55|0
1711452900000|2024-03-26 11:35:00|136.08|133.68|135.68|133.28|136.08|133.68|135.61|133.21|0
1711453200000|2024-03-26 11:40:00|135.61|133.21|135.74|133.34|135.81|133.41|135.48|133.08|0
1711453500000|2024-03-26 11:45:00|135.78|133.38|135.81|133.41|135.88|133.48|135.61|133.21|0
1711453800000|2024-03-26 11:50:00|135.88|133.48|135.61|133.21|136.01|133.61|135.54|133.14|0
1711454100000|2024-03-26 11:55:00|135.64|133.24|135.44|133.04|135.67|133.27|135.34|132.94|0
1711454400000|2024-03-26 12:00:00|135.47|133.07|135.44|133.04|135.74|133.34|135.24|132.84|0
1711454700000|2024-03-26 12:05:00|135.47|133.07|136.04|133.64|136.14|133.74|135.47|133.07|0
1711455000000|2024-03-26 12:10:00|136|133.6|135.93|133.53|136.13|133.73|135.84|133.44|0
1711455300000|2024-03-26 12:15:00|135.87|133.47|135.67|133.27|135.93|133.53|135.67|133.27|0
1711455600000|2024-03-26 12:20:00|135.6|133.2|135.8|133.4|135.93|133.53|135.6|133.2|0
1711455900000|2024-03-26 12:25:00|135.83|133.43|136.06|133.66|136.13|133.73|135.83|133.43|0
1711456200000|2024-03-26 12:30:00|135.93|133.53|136.66|134.26|136.66|134.26|135.93|133.53|0
1711456500000|2024-03-26 12:35:00|136.73|134.33|136.26|133.86|137.06|134.66|136.23|133.83|0
1711456800000|2024-03-26 12:40:00|136.46|134.06|137.94|135.54|138.14|135.74|136.33|133.93|0
1711457100000|2024-03-26 12:45:00|137.87|135.47|137.8|135.4|137.87|135.47|137.19|134.79|0
1711457400000|2024-03-26 12:50:00|137.77|135.37|138.07|135.67|138.07|135.67|137.53|135.13|0
1711457700000|2024-03-26 12:55:00|137.93|135.53|137.86|135.46|138.2|135.8|137.59|135.19|0
1711458000000|2024-03-26 13:00:00|137.93|135.53|137.66|135.26|138.13|135.73|137.66|135.26|0
1711458300000|2024-03-26 13:05:00|137.73|135.33|137.86|135.46|138|135.6|137.59|135.19|0
1711458600000|2024-03-26 13:10:00|137.93|135.53|138.53|136.13|138.6|136.2|137.86|135.46|0
1711458900000|2024-03-26 13:15:00|138.6|136.2|138.74|136.34|138.8|136.4|138.4|136|0
1711459200000|2024-03-26 13:20:00|138.8|136.4|138.4|136|138.87|136.47|138.4|136|0
1711459500000|2024-03-26 13:25:00|138.53|136.13|137.72|135.32|138.53|136.13|137.65|135.25|0
1711459800000|2024-03-26 13:30:00|137.85|135.45|137.38|134.98|138.6|136.2|137.18|134.78|0
1711460100000|2024-03-26 13:35:00|137.45|135.05|138.05|135.65|138.39|135.99|137.25|134.85|0
1711460400000|2024-03-26 13:40:00|138.12|135.72|137.85|135.45|138.73|136.33|137.78|135.38|0
1711460700000|2024-03-26 13:45:00|137.78|135.38|137.28|134.88|138.12|135.72|137.21|134.81|0
1711461000000|2024-03-26 13:50:00|137.21|134.81|137.89|135.49|138.09|135.69|137.15|134.75|0
1711461300000|2024-03-26 13:55:00|137.95|135.55|137.18|134.78|138.02|135.62|137.08|134.68|0
1711461600000|2024-03-26 14:00:00|136.98|134.58|136.87|134.47|137.28|134.88|136.74|134.34|0
1711461900000|2024-03-26 14:05:00|136.94|134.54|136.94|134.54|137.01|134.61|136.4|134|0
1711462200000|2024-03-26 14:10:00|137.01|134.61|136.87|134.47|137.95|135.55|136.74|134.34|0
1711462500000|2024-03-26 14:15:00|136.74|134.34|136.6|134.2|137.07|134.67|136.47|134.07|0
1711462800000|2024-03-26 14:20:00|136.67|134.27|135.99|133.59|137|134.6|135.99|133.59|0
1711463100000|2024-03-26 14:25:00|135.92|133.52|136.93|134.53|137.13|134.73|135.92|133.52|0
1711463400000|2024-03-26 14:30:00|136.99|134.59|137.19|134.79|138.01|135.61|136.99|134.59|0
1711463700000|2024-03-26 14:35:00|137.26|134.86|136.85|134.45|137.6|135.2|136.72|134.32|0
1711464000000|2024-03-26 14:40:00|136.92|134.52|136.92|134.52|137.33|134.93|136.58|134.18|0
1711464300000|2024-03-26 14:45:00|136.85|134.45|137.26|134.86|137.32|134.92|136.72|134.32|0
1711464600000|2024-03-26 14:50:00|137.22|134.82|136.65|134.25|137.22|134.82|136.65|134.25|0
1711464900000|2024-03-26 14:55:00|136.72|134.32|136.31|133.91|136.72|134.32|136.11|133.71|0
1711465200000|2024-03-26 15:00:00|136.24|133.84|136.58|134.18|136.71|134.31|136.11|133.71|0
1711465500000|2024-03-26 15:05:00|136.51|134.11|136.44|134.04|136.64|134.24|136.38|133.98|0
1711465800000|2024-03-26 15:10:00|136.37|133.97|136.51|134.11|136.71|134.31|136.24|133.84|0
1711466100000|2024-03-26 15:15:00|136.44|134.04|136.57|134.17|136.64|134.24|136.3|133.9|0
1711466400000|2024-03-26 15:20:00|136.51|134.11|136.3|133.9|136.77|134.37|136.04|133.64|0
1711466700000|2024-03-26 15:25:00|136.24|133.84|136.3|133.9|136.44|134.04|136.03|133.63|0
1711467000000|2024-03-26 15:30:00|136.37|133.97|136.37|133.97|136.57|134.17|136.17|133.77|0
1711467300000|2024-03-26 15:35:00|136.33|133.93|136.57|134.17|136.84|134.44|136.3|133.9|0
1711467600000|2024-03-26 15:40:00|136.6|134.2|136.56|134.16|136.9|134.5|136.43|134.03|0
1711467900000|2024-03-26 15:45:00|136.63|134.23|136.76|134.36|136.83|134.43|136.56|134.16|0
1711468200000|2024-03-26 15:50:00|136.7|134.3|135.96|133.56|136.7|134.3|135.89|133.49|0
1711468500000|2024-03-26 15:55:00|136.02|133.62|135.96|133.56|136.23|133.83|135.89|133.49|0
1711468800000|2024-03-26 16:00:00|136.02|133.62|135.38|132.98|136.51|134.11|134.98|132.58|0
1711469100000|2024-03-26 16:05:00|135.45|133.05|135.45|133.05|135.65|133.25|135.32|132.92|0
1711469400000|2024-03-26 16:10:00|135.52|133.12|135.52|133.12|135.72|133.32|135.32|132.92|0
1711469700000|2024-03-26 16:15:00|135.58|133.18|135.72|133.32|135.85|133.45|135.31|132.91|0
1711470000000|2024-03-26 16:20:00|135.78|133.38|135.98|133.58|136.18|133.78|135.71|133.31|0
1711470300000|2024-03-26 16:25:00|136.05|133.65|135.64|133.24|136.18|133.78|135.58|133.18|0
1711470600000|2024-03-26 16:30:00|135.71|133.31|136.11|133.71|136.18|133.78|135.64|133.24|0
1711470900000|2024-03-26 16:35:00|136.05|133.65|135.98|133.58|136.25|133.85|135.78|133.38|0
1711471200000|2024-03-26 16:40:00|136.04|133.64|136.24|133.84|136.31|133.91|135.98|133.58|0
1711471500000|2024-03-26 16:45:00|136.18|133.78|136.11|133.71|136.31|133.91|135.84|133.44|0
1711471800000|2024-03-26 16:50:00|136.04|133.64|135.89|133.49|136.24|133.84|135.55|133.15|0
1711472100000|2024-03-26 16:55:00|135.82|133.42|135.82|133.42|136.09|133.69|135.68|133.28|0
1711472400000|2024-03-26 17:00:00|135.88|133.48|135.95|133.55|136.22|133.82|135.68|133.28|0
1711472700000|2024-03-26 17:05:00|135.88|133.48|135.68|133.28|135.88|133.48|135.48|133.08|0
1711473000000|2024-03-26 17:10:00|135.61|133.21|135.48|133.08|135.81|133.41|135.48|133.08|0
1711473300000|2024-03-26 17:15:00|135.54|133.14|135.95|133.55|136.08|133.68|135.48|133.08|0
1711473600000|2024-03-26 17:20:00|135.88|133.48|136.08|133.68|136.15|133.75|135.88|133.48|0
1711473900000|2024-03-26 17:25:00|136.15|133.75|135.87|133.47|136.21|133.81|135.81|133.41|0
1711474200000|2024-03-26 17:30:00|135.81|133.41|135.54|133.14|135.87|133.47|135.54|133.14|0
1711474500000|2024-03-26 17:35:00|135.6|133.2|136.01|133.61|136.14|133.74|135.54|133.14|0
1711474800000|2024-03-26 17:40:00|136.07|133.67|136.34|133.94|136.41|134.01|135.87|133.47|0
1711475100000|2024-03-26 17:45:00|136.41|134.01|136.48|134.08|136.75|134.35|136.27|133.87|0
1711475400000|2024-03-26 17:50:00|136.54|134.14|136.27|133.87|136.68|134.28|136.27|133.87|0
1711475700000|2024-03-26 17:55:00|136.2|133.8|136.4|134|136.47|134.07|136|133.6|0
1711476000000|2024-03-26 18:00:00|136.47|134.07|135.86|133.46|136.47|134.07|135.8|133.4|0
1711476300000|2024-03-26 18:05:00|135.8|133.4|135.93|133.53|135.93|133.53|135.59|133.19|0
1711476600000|2024-03-26 18:10:00|136|133.6|135.86|133.46|136.2|133.8|135.79|133.39|0
1711476900000|2024-03-26 18:15:00|135.79|133.39|135.66|133.26|135.79|133.39|135.52|133.12|0
1711477200000|2024-03-26 18:20:00|135.72|133.32|135.66|133.26|135.99|133.59|135.59|133.19|0
1711477500000|2024-03-26 18:25:00|135.72|133.32|135.55|133.15|135.86|133.46|135.45|133.05|0
1711477800000|2024-03-26 18:30:00|135.52|133.12|135.38|132.98|135.65|133.25|135.38|132.98|0
1711478100000|2024-03-26 18:35:00|135.45|133.05|135.92|133.52|135.92|133.52|135.32|132.92|0
1711478400000|2024-03-26 18:40:00|135.99|133.59|136.25|133.85|136.32|133.92|135.92|133.52|0
1711478700000|2024-03-26 18:45:00|136.19|133.79|136.25|133.85|136.32|133.92|136.05|133.65|0
1711479000000|2024-03-26 18:50:00|136.32|133.92|135.08|132.68|136.32|133.92|135.02|132.62|0
1711479300000|2024-03-26 18:55:00|135.15|132.75|135.08|132.68|135.15|132.75|134.81|132.41|0
1711479600000|2024-03-26 19:00:00|135.12|132.72|135.28|132.88|135.35|132.95|135.08|132.68|0
1711479900000|2024-03-26 19:05:00|135.35|132.95|135.15|132.75|135.48|133.08|135.01|132.61|0
1711480200000|2024-03-26 19:10:00|135.08|132.68|135.41|133.01|135.48|133.08|134.88|132.48|0
1711480500000|2024-03-26 19:15:00|135.48|133.08|135.61|133.21|135.61|133.21|135.28|132.88|0
1711480800000|2024-03-26 19:20:00|135.75|133.35|135.26|132.86|135.88|133.48|135.05|132.65|0
1711481100000|2024-03-26 19:25:00|135.32|132.92|136.4|134|136.81|134.41|135.05|132.65|0
1711481400000|2024-03-26 19:30:00|136.2|133.8|136.93|134.53|137.55|135.15|136.2|133.8|0
1711481700000|2024-03-26 19:35:00|137|134.6|137.27|134.87|137.34|134.94|136.79|134.39|0
1711482000000|2024-03-26 19:40:00|137.34|134.94|138.57|136.17|138.57|136.17|136.38|133.98|0
1711482300000|2024-03-26 19:45:00|138.37|135.97|138.71|136.31|138.98|136.58|137.82|135.42|0
1711482600000|2024-03-26 19:50:00|139.05|136.65|138.42|136.02|139.19|136.79|137.72|135.32|0
1711482900000|2024-03-26 19:55:00|138.56|136.16|139.52|137.12|140.29|137.89|138.49|136.09|0
1711483200000|2024-03-26 20:00:00|139.46|137.06|138.76|136.36|139.46|137.06|138.28|135.88|0
1711483500000|2024-03-26 20:05:00|138.62|136.22|138.49|136.09|138.62|136.22|138.28|135.88|0
1711483800000|2024-03-26 20:10:00|138.42|136.02|138.07|135.67|138.42|136.02|138|135.6|0
1711484100000|2024-03-26 20:15:00|138.21|135.81|137.86|135.46|138.28|135.88|137.73|135.33|0
1711484400000|2024-03-26 20:20:00|137.8|135.4|137.86|135.46|137.86|135.46|137.76|135.36|0
1711484700000|2024-03-26 20:25:00|137.93|135.53|137.86|135.46|137.93|135.53|137.79|135.39|0
1711485000000|2024-03-26 20:30:00|137.9|135.5|137.58|135.18|138|135.6|137.58|135.18|0
1711485300000|2024-03-26 20:35:00|137.52|135.12|137.58|135.18|137.58|135.18|137.45|135.05|0
1711485600000|2024-03-26 20:40:00|137.62|135.22|137.65|135.25|137.72|135.32|137.51|135.11|0
1711485900000|2024-03-26 20:45:00|137.62|135.22|138.44|136.04|138.44|136.04|137.58|135.18|0
1711486200000|2024-03-26 20:50:00|138.37|135.97|138.37|135.97|138.64|136.24|138.37|135.97|0
1711486500000|2024-03-26 20:55:00|138.3|135.9|138.26|135.86|138.4|136|137.96|135.56|0
1711486800000|2024-03-26 21:00:00|138.21|135.81|138.17|135.77|138.31|135.91|138.13|135.73|0
1711487100000|2024-03-26 21:05:00|138.21|135.81|138.07|135.67|138.26|135.86|138.05|135.65|0
1711487400000|2024-03-26 21:10:00|138.06|135.66|138.09|135.69|138.13|135.73|138|135.6|0
1711487700000|2024-03-26 21:15:00|138.1|135.7|138.14|135.74|138.17|135.77|138.07|135.67|0
1711488000000|2024-03-26 21:20:00|138.08|135.68|138.09|135.69|138.11|135.71|137.95|135.55|0
1711488300000|2024-03-26 21:25:00|138.1|135.7|138.24|135.84|138.24|135.84|138.1|135.7|0
1711488600000|2024-03-26 21:30:00|138.26|135.86|138.27|135.87|138.32|135.92|138.25|135.85|0
1711488900000|2024-03-26 21:35:00|138.28|135.88|138.26|135.86|138.33|135.93|138.26|135.86|0
1711489200000|2024-03-26 21:40:00|138.23|135.83|138.15|135.75|138.24|135.84|138.09|135.69|0
1711489500000|2024-03-26 21:45:00|138.2|135.8|138.14|135.74|138.22|135.82|138.14|135.74|0
1711489800000|2024-03-26 21:50:00|138.1|135.7|138.14|135.74|138.14|135.74|138.09|135.69|0
1711490100000|2024-03-26 21:55:00|138.13|135.73|137.98|135.58|138.15|135.75|137.95|135.55|0
1711490400000|2024-03-26 22:00:00|138.18|135.78|138.21|135.81|138.55|136.15|138.07|135.67|0
1711490700000|2024-03-26 22:05:00|138.18|135.78|138.14|135.74|138.34|135.94|138.07|135.67|0
1711491000000|2024-03-26 22:10:00|138.21|135.81|138.14|135.74|138.28|135.88|138.14|135.74|0
1711491300000|2024-03-26 22:15:00|138.1|135.7|138.14|135.74|138.21|135.81|138.07|135.67|0
1711491600000|2024-03-26 22:20:00|138.2|135.8|138.13|135.73|138.2|135.8|138.13|135.73|0
1711491900000|2024-03-26 22:25:00|138.2|135.8|137.86|135.46|138.2|135.8|137.86|135.46|0
1711492200000|2024-03-26 22:30:00|137.93|135.53|138.2|135.8|138.27|135.87|137.93|135.53|0
1711492500000|2024-03-26 22:35:00|138.27|135.87|138.2|135.8|138.27|135.87|138.13|135.73|0
1711492800000|2024-03-26 22:40:00|138.16|135.76|138.4|136|138.4|136|138.13|135.73|0
1711493100000|2024-03-26 22:45:00|138.33|135.93|138.13|135.73|138.33|135.93|137.99|135.59|0
1711493400000|2024-03-26 22:50:00|138.06|135.66|137.99|135.59|138.13|135.73|137.99|135.59|0
1711493700000|2024-03-26 22:55:00|138.06|135.66|138.12|135.72|138.19|135.79|138.06|135.66|0
1711494000000|2024-03-26 23:00:00|138.16|135.76|138.12|135.72|138.4|136|138.12|135.72|0
1711494300000|2024-03-26 23:05:00|138.05|135.65|138.05|135.65|138.12|135.72|137.98|135.58|0
1711494600000|2024-03-26 23:10:00|138.12|135.72|137.98|135.58|138.12|135.72|137.91|135.51|0
1711494900000|2024-03-26 23:15:00|138.05|135.65|137.91|135.51|138.05|135.65|137.91|135.51|0
1711495200000|2024-03-26 23:20:00|137.98|135.58|137.98|135.58|137.98|135.58|137.91|135.51|0
1711495500000|2024-03-26 23:25:00|137.91|135.51|137.91|135.51|137.94|135.54|137.77|135.37|0
1711495800000|2024-03-26 23:30:00|137.84|135.44|137.77|135.37|137.84|135.44|137.77|135.37|0
1711496100000|2024-03-26 23:35:00|137.84|135.44|137.9|135.5|137.9|135.5|137.7|135.3|0
1711496400000|2024-03-26 23:40:00|137.83|135.43|137.77|135.37|137.83|135.43|137.7|135.3|0
1711496700000|2024-03-26 23:45:00|137.83|135.43|137.56|135.16|137.83|135.43|137.49|135.09|0
1711497000000|2024-03-26 23:50:00|137.53|135.13|137.49|135.09|137.56|135.16|137.49|135.09|0
1711497300000|2024-03-26 23:55:00|137.42|135.02|137.42|135.02|137.49|135.09|137.42|135.02|0
1711497600000|2024-03-27 00:00:00|137.49|135.09|137.55|135.15|137.62|135.22|137.42|135.02|0
1711497900000|2024-03-27 00:05:00|137.49|135.09|137.55|135.15|137.62|135.22|137.48|135.08|0
1711498200000|2024-03-27 00:10:00|137.48|135.08|137.55|135.15|137.66|135.26|137.42|135.02|0
1711498500000|2024-03-27 00:15:00|137.62|135.22|137.55|135.15|137.62|135.22|137.55|135.15|0
1711498800000|2024-03-27 00:20:00|137.48|135.08|137.87|135.47|137.94|135.54|137.48|135.08|0
1711499100000|2024-03-27 00:25:00|137.8|135.4|137.8|135.4|137.8|135.4|137.73|135.33|0
1711499400000|2024-03-27 00:30:00|137.73|135.33|137.87|135.47|137.87|135.47|137.73|135.33|0
1711499700000|2024-03-27 00:35:00|137.8|135.4|137.73|135.33|137.87|135.47|137.73|135.33|0
1711500000000|2024-03-27 00:40:00|137.77|135.37|137.93|135.53|137.93|135.53|137.77|135.37|0
1711500300000|2024-03-27 00:45:00|138|135.6|137.59|135.19|138|135.6|137.52|135.12|0
1711500600000|2024-03-27 00:50:00|137.56|135.16|137.66|135.26|137.66|135.26|137.52|135.12|0
1711500900000|2024-03-27 00:55:00|137.73|135.33|137.79|135.39|137.79|135.39|137.59|135.19|0
1711501200000|2024-03-27 01:00:00|137.72|135.32|137.79|135.39|137.79|135.39|137.65|135.25|0
1711501500000|2024-03-27 01:05:00|137.86|135.46|137.82|135.42|137.86|135.46|137.72|135.32|0
1711501800000|2024-03-27 01:10:00|137.86|135.46|137.58|135.18|137.86|135.46|137.58|135.18|0
1711502100000|2024-03-27 01:15:00|137.65|135.25|137.65|135.25|137.65|135.25|137.51|135.11|0
1711502400000|2024-03-27 01:20:00|137.72|135.32|137.85|135.45|137.99|135.59|137.68|135.28|0
1711502700000|2024-03-27 01:25:00|137.82|135.42|137.71|135.31|137.85|135.45|137.65|135.25|0
1711503000000|2024-03-27 01:30:00|137.65|135.25|137.78|135.38|137.78|135.38|137.65|135.25|0
1711503300000|2024-03-27 01:35:00|137.75|135.35|138.05|135.65|138.05|135.65|137.71|135.31|0
1711503600000|2024-03-27 01:40:00|137.98|135.58|137.85|135.45|138.05|135.65|137.85|135.45|0
1711503900000|2024-03-27 01:45:00|137.91|135.51|137.64|135.24|137.91|135.51|137.64|135.24|0
1711504200000|2024-03-27 01:50:00|137.71|135.31|137.64|135.24|137.78|135.38|137.64|135.24|0
1711504500000|2024-03-27 01:55:00|137.6|135.2|137.36|134.96|137.64|135.24|137.36|134.96|0
1711504800000|2024-03-27 02:00:00|137.4|135|137.5|135.1|137.57|135.17|137.36|134.96|0
1711505100000|2024-03-27 02:05:00|137.53|135.13|137.56|135.16|137.63|135.23|137.43|135.03|0
1711505400000|2024-03-27 02:10:00|137.6|135.2|137.63|135.23|137.63|135.23|137.56|135.16|0
1711505700000|2024-03-27 02:15:00|137.56|135.16|137.63|135.23|137.63|135.23|137.49|135.09|0
1711506000000|2024-03-27 02:20:00|137.56|135.16|137.49|135.09|137.7|135.3|137.42|135.02|0
1711506300000|2024-03-27 02:25:00|137.56|135.16|137.42|135.02|137.56|135.16|137.35|134.95|0
1711506600000|2024-03-27 02:30:00|137.46|135.06|137.35|134.95|137.49|135.09|137.28|134.88|0
1711506900000|2024-03-27 02:35:00|137.39|134.99|137.42|135.02|137.49|135.09|137.35|134.95|0
1711507200000|2024-03-27 02:40:00|137.49|135.09|137.49|135.09|137.49|135.09|137.42|135.02|0
1711507500000|2024-03-27 02:45:00|137.48|135.08|137.48|135.08|137.48|135.08|137.42|135.02|0
1711507800000|2024-03-27 02:50:00|137.55|135.15|137.55|135.15|137.62|135.22|137.48|135.08|0
1711508100000|2024-03-27 02:55:00|137.48|135.08|137.48|135.08|137.55|135.15|137.48|135.08|0
1711508400000|2024-03-27 03:00:00|137.41|135.01|137.27|134.87|137.48|135.08|137.27|134.87|0
1711508700000|2024-03-27 03:05:00|137.34|134.94|137.14|134.74|137.34|134.94|137.1|134.7|0
1711509000000|2024-03-27 03:10:00|137.2|134.8|137.2|134.8|137.31|134.91|137.13|134.73|0
1711509300000|2024-03-27 03:15:00|137.13|134.73|137.06|134.66|137.27|134.87|137.06|134.66|0
1711509600000|2024-03-27 03:20:00|137.1|134.7|137|134.6|137.2|134.8|137|134.6|0
1711509900000|2024-03-27 03:25:00|136.99|134.59|136.93|134.53|136.99|134.59|136.86|134.46|0
1711510200000|2024-03-27 03:30:00|136.99|134.59|136.99|134.59|137.06|134.66|136.92|134.52|0
1711510500000|2024-03-27 03:35:00|136.92|134.52|136.99|134.59|136.99|134.59|136.86|134.46|0
1711510800000|2024-03-27 03:40:00|137.06|134.66|137.06|134.66|137.06|134.66|136.99|134.59|0
1711511100000|2024-03-27 03:45:00|137.02|134.62|137.06|134.66|137.12|134.72|136.99|134.59|0
1711511400000|2024-03-27 03:50:00|137.05|134.65|137.05|134.65|137.12|134.72|137.05|134.65|0
1711512000000|2024-03-27 04:00:00|137.12|134.72|136.98|134.58|137.12|134.72|136.95|134.55|0
1711512300000|2024-03-27 04:05:00|136.91|134.51|136.71|134.31|136.91|134.51|136.64|134.24|0
1711512600000|2024-03-27 04:10:00|136.78|134.38|136.71|134.31|136.78|134.38|136.5|134.1|0
1711512900000|2024-03-27 04:15:00|136.64|134.24|136.47|134.07|136.64|134.24|136.43|134.03|0
1711513200000|2024-03-27 04:20:00|136.5|134.1|136.5|134.1|136.57|134.17|136.5|134.1|0
1711513500000|2024-03-27 04:25:00|136.43|134.03|136.36|133.96|136.5|134.1|136.36|133.96|0
1711513800000|2024-03-27 04:30:00|136.4|134|136.29|133.89|136.43|134.03|136.23|133.83|0
1711514100000|2024-03-27 04:35:00|136.26|133.86|136.12|133.72|136.26|133.86|136.02|133.62|0
1711514400000|2024-03-27 04:40:00|136.16|133.76|136.09|133.69|136.16|133.76|136.02|133.62|0
1711514700000|2024-03-27 04:45:00|136.15|133.75|136.15|133.75|136.29|133.89|136.12|133.72|0
1711515000000|2024-03-27 04:50:00|136.22|133.82|135.95|133.55|136.22|133.82|135.95|133.55|0
1711515300000|2024-03-27 04:55:00|136.02|133.62|135.88|133.48|136.02|133.62|135.88|133.48|0
1711515600000|2024-03-27 05:00:00|135.81|133.41|135.88|133.48|135.88|133.48|135.68|133.28|0
1711515900000|2024-03-27 05:05:00|135.95|133.55|135.74|133.34|135.95|133.55|135.67|133.27|0
1711516200000|2024-03-27 05:10:00|135.67|133.27|135.87|133.47|135.88|133.48|135.67|133.27|0
1711516500000|2024-03-27 05:15:00|135.81|133.41|135.81|133.41|136.01|133.61|135.81|133.41|0
1711516800000|2024-03-27 05:20:00|135.77|133.37|135.87|133.47|135.94|133.54|135.74|133.34|0
1711517100000|2024-03-27 05:25:00|135.94|133.54|135.94|133.54|136.07|133.67|135.94|133.54|0
1711517400000|2024-03-27 05:30:00|136.01|133.61|136.07|133.67|136.07|133.67|135.87|133.47|0
1711517700000|2024-03-27 05:35:00|136|133.6|135.93|133.53|136|133.6|135.93|133.53|0
1711518000000|2024-03-27 05:40:00|135.9|133.5|135.39|132.99|135.9|133.5|135.33|132.93|0
1711518300000|2024-03-27 05:45:00|135.36|132.96|135.16|132.76|135.36|132.96|135.05|132.65|0
1711518600000|2024-03-27 05:50:00|135.12|132.72|135.52|133.12|135.59|133.19|135.12|132.72|0
1711518900000|2024-03-27 05:55:00|135.49|133.09|135.86|133.46|135.86|133.46|135.49|133.09|0
1711519200000|2024-03-27 06:00:00|135.9|133.5|135.79|133.39|136.13|133.73|135.72|133.32|0
1711519500000|2024-03-27 06:05:00|135.72|133.32|136.06|133.66|136.06|133.66|135.72|133.32|0
1711519800000|2024-03-27 06:10:00|135.99|133.59|135.99|133.59|135.99|133.59|135.72|133.32|0
1711520100000|2024-03-27 06:15:00|135.92|133.52|136.19|133.79|136.19|133.79|135.89|133.49|0
1711520400000|2024-03-27 06:20:00|136.16|133.76|136.19|133.79|136.23|133.83|136.06|133.66|0
1711520700000|2024-03-27 06:25:00|136.12|133.72|135.99|133.59|136.12|133.72|135.92|133.52|0
1711521000000|2024-03-27 06:30:00|135.95|133.55|136.19|133.79|136.36|133.96|135.95|133.55|0
1711521300000|2024-03-27 06:35:00|136.22|133.82|135.98|133.58|136.22|133.82|135.98|133.58|0
1711521600000|2024-03-27 06:40:00|136.05|133.65|136.12|133.72|136.25|133.85|136.02|133.62|0
1711521900000|2024-03-27 06:45:00|136.05|133.65|135.78|133.38|136.05|133.65|135.78|133.38|0
1711522200000|2024-03-27 06:50:00|135.84|133.44|135.98|133.58|135.98|133.58|135.84|133.44|0
1711522500000|2024-03-27 06:55:00|135.95|133.55|136.38|133.98|136.45|134.05|135.84|133.44|0
1711522800000|2024-03-27 07:00:00|136.45|134.05|136.86|134.46|136.86|134.46|136.25|133.85|0
1711523100000|2024-03-27 07:05:00|136.92|134.52|136.79|134.39|136.99|134.59|136.79|134.39|0
1711523400000|2024-03-27 07:10:00|136.85|134.45|137.06|134.66|137.12|134.72|136.65|134.25|0
1711523700000|2024-03-27 07:15:00|137.09|134.69|137.66|135.26|138.23|135.83|136.92|134.52|0
1711524000000|2024-03-27 07:20:00|137.73|135.33|137.56|135.16|137.86|135.46|137.56|135.16|0
1711524300000|2024-03-27 07:25:00|137.59|135.19|137.59|135.19|137.66|135.26|137.45|135.05|0
1711524600000|2024-03-27 07:30:00|137.66|135.26|137.93|135.53|138|135.6|137.52|135.12|0
1711524900000|2024-03-27 07:35:00|138|135.6|137.72|135.32|138|135.6|137.69|135.29|0
1711525200000|2024-03-27 07:40:00|137.65|135.25|137.79|135.39|137.86|135.46|137.65|135.25|0
1711525500000|2024-03-27 07:45:00|137.72|135.32|137.99|135.59|137.99|135.59|137.65|135.25|0
1711525800000|2024-03-27 07:50:00|138.06|135.66|137.85|135.45|138.13|135.73|137.85|135.45|0
1711526100000|2024-03-27 07:55:00|137.82|135.42|137.85|135.45|137.92|135.52|137.78|135.38|0
1711526400000|2024-03-27 08:00:00|137.78|135.38|137.44|135.04|137.78|135.38|137.24|134.84|0
1711526700000|2024-03-27 08:05:00|137.31|134.91|137.03|134.63|137.58|135.18|136.96|134.56|0
1711527000000|2024-03-27 08:10:00|137|134.6|137.41|135.01|137.58|135.18|137|134.6|0
1711527300000|2024-03-27 08:15:00|137.37|134.97|136.76|134.36|137.37|134.97|136.69|134.29|0
1711527600000|2024-03-27 08:20:00|136.82|134.42|136.55|134.15|136.96|134.56|136.55|134.15|0
1711527900000|2024-03-27 08:25:00|136.48|134.08|136.62|134.22|136.65|134.25|136.21|133.81|0
1711528200000|2024-03-27 08:30:00|136.55|134.15|136.62|134.22|136.62|134.22|136.28|133.88|0
1711528500000|2024-03-27 08:35:00|136.58|134.18|136.75|134.35|136.89|134.49|136.52|134.12|0
1711528800000|2024-03-27 08:40:00|136.89|134.49|136.55|134.15|136.89|134.49|136.48|134.08|0
1711529100000|2024-03-27 08:45:00|136.61|134.21|136.27|133.87|136.61|134.21|136.21|133.81|0
1711529400000|2024-03-27 08:50:00|136.24|133.84|136.41|134.01|136.48|134.08|136.21|133.81|0
1711529700000|2024-03-27 08:55:00|136.34|133.94|136.68|134.28|136.74|134.34|136.07|133.67|0
1711530000000|2024-03-27 09:00:00|136.61|134.21|136.07|133.67|136.61|134.21|136.07|133.67|0
1711530300000|2024-03-27 09:05:00|136|133.6|136|133.6|136.47|134.07|136|133.6|0
1711530600000|2024-03-27 09:10:00|135.93|133.53|136.27|133.87|136.27|133.87|135.79|133.39|0
1711530900000|2024-03-27 09:15:00|136.2|133.8|136.26|133.86|136.3|133.9|135.99|133.59|0
1711531200000|2024-03-27 09:20:00|136.33|133.93|136.53|134.13|136.6|134.2|136.26|133.86|0
1711531500000|2024-03-27 09:25:00|136.5|134.1|136.6|134.2|136.67|134.27|136.4|134|0
1711531800000|2024-03-27 09:30:00|136.53|134.13|136.73|134.33|136.8|134.4|136.4|134|0
1711532100000|2024-03-27 09:35:00|136.66|134.26|136.93|134.53|137|134.6|136.53|134.13|0
1711532400000|2024-03-27 09:40:00|136.87|134.47|136.16|133.76|136.93|134.53|136.05|133.65|0
1711532700000|2024-03-27 09:45:00|136.19|133.79|136.12|133.72|136.22|133.82|135.98|133.58|0
1711533000000|2024-03-27 09:50:00|136.19|133.79|135.95|133.55|136.19|133.79|135.85|133.45|0
1711533300000|2024-03-27 09:55:00|135.98|133.58|136.12|133.72|136.18|133.78|135.98|133.58|0
1711533600000|2024-03-27 10:00:00|136.05|133.65|135.84|133.44|136.11|133.71|135.78|133.38|0
1711533900000|2024-03-27 10:05:00|135.91|133.51|136.95|134.55|136.95|134.55|135.84|133.44|0
1711534200000|2024-03-27 10:10:00|136.88|134.48|136.74|134.34|136.95|134.55|136.68|134.28|0
1711534500000|2024-03-27 10:15:00|136.81|134.41|136.2|133.8|136.81|134.41|136.13|133.73|0
1711534800000|2024-03-27 10:20:00|136.13|133.73|135.83|133.43|136.2|133.8|135.66|133.26|0
1711535100000|2024-03-27 10:25:00|135.86|133.46|135.66|133.26|135.93|133.53|135.66|133.26|0
1711535400000|2024-03-27 10:30:00|135.69|133.29|135.66|133.26|135.73|133.33|135.52|133.12|0
1711535700000|2024-03-27 10:35:00|135.59|133.19|135.66|133.26|135.66|133.26|135.52|133.12|0
1711536000000|2024-03-27 10:40:00|135.72|133.32|136.15|133.75|136.29|133.89|135.59|133.19|0
1711536300000|2024-03-27 10:45:00|136.19|133.79|135.81|133.41|136.19|133.79|135.81|133.41|0
1711536600000|2024-03-27 10:50:00|135.75|133.35|136.08|133.68|136.08|133.68|135.68|133.28|0
1711536900000|2024-03-27 10:55:00|136.01|133.61|135.94|133.54|136.01|133.61|135.84|133.44|0
1711537200000|2024-03-27 11:00:00|135.98|133.58|136.28|133.88|136.35|133.95|135.88|133.48|0
1711537500000|2024-03-27 11:05:00|136.35|133.95|136.28|133.88|136.41|134.01|136.18|133.78|0
1711537800000|2024-03-27 11:10:00|136.31|133.91|136.21|133.81|136.34|133.94|136.07|133.67|0
1711538100000|2024-03-27 11:15:00|136.28|133.88|136.14|133.74|136.41|134.01|135.91|133.51|0
1711538400000|2024-03-27 11:20:00|136.07|133.67|136.07|133.67|136.14|133.74|136|133.6|0
1711538700000|2024-03-27 11:25:00|136|133.6|136|133.6|136.14|133.74|135.87|133.47|0
1711539000000|2024-03-27 11:30:00|135.93|133.53|135.86|133.46|135.93|133.53|135.8|133.4|0
1711539300000|2024-03-27 11:35:00|135.83|133.43|136.13|133.73|136.2|133.8|135.8|133.4|0
1711539600000|2024-03-27 11:40:00|136.07|133.67|136.33|133.93|136.33|133.93|136.07|133.67|0
1711539900000|2024-03-27 11:45:00|136.27|133.87|136.2|133.8|136.4|134|136.2|133.8|0
1711540200000|2024-03-27 11:50:00|136.16|133.76|136.67|134.27|136.67|134.27|136.06|133.66|0
1711540500000|2024-03-27 11:55:00|136.6|134.2|136.67|134.27|136.8|134.4|136.53|134.13|0
1711540800000|2024-03-27 12:00:00|136.73|134.33|137.07|134.67|137.14|134.74|136.6|134.2|0
1711541100000|2024-03-27 12:05:00|137.14|134.74|136.73|134.33|137.14|134.74|136.6|134.2|0
1711541400000|2024-03-27 12:10:00|136.8|134.4|136.76|134.36|136.86|134.46|136.46|134.06|0
1711541700000|2024-03-27 12:15:00|136.73|134.33|137.06|134.66|137.13|134.73|136.66|134.26|0
1711542000000|2024-03-27 12:20:00|137.13|134.73|137|134.6|137.2|134.8|136.93|134.53|0
1711542300000|2024-03-27 12:25:00|137.06|134.66|137.33|134.93|137.54|135.14|137|134.6|0
1711542600000|2024-03-27 12:30:00|137.26|134.86|136.65|134.25|137.3|134.9|136.65|134.25|0
1711542900000|2024-03-27 12:35:00|136.59|134.19|136.01|133.61|136.65|134.25|136.01|133.61|0
1711543200000|2024-03-27 12:40:00|135.98|133.58|136.04|133.64|136.25|133.85|135.81|133.41|0
1711543500000|2024-03-27 12:45:00|136.11|133.71|136.04|133.64|136.21|133.81|135.91|133.51|0
1711543800000|2024-03-27 12:50:00|135.98|133.58|135.91|133.51|136.01|133.61|135.77|133.37|0
1711544100000|2024-03-27 12:55:00|135.87|133.47|135.5|133.1|135.87|133.47|135.43|133.03|0
1711544400000|2024-03-27 13:00:00|135.43|133.03|135.13|132.73|135.5|133.1|135.03|132.63|0
1711544700000|2024-03-27 13:05:00|135.1|132.7|135.23|132.83|135.43|133.03|135.03|132.63|0
1711545000000|2024-03-27 13:10:00|135.16|132.76|135.36|132.96|135.5|133.1|135.16|132.76|0
1711545300000|2024-03-27 13:15:00|135.3|132.9|135.09|132.69|135.46|133.06|135.03|132.63|0
1711545600000|2024-03-27 13:20:00|135.03|132.63|134.76|132.36|135.03|132.63|134.62|132.22|0
1711545900000|2024-03-27 13:25:00|134.82|132.42|134.36|131.96|134.89|132.49|134.09|131.69|0
1711546200000|2024-03-27 13:30:00|134.29|131.89|135.09|132.69|135.36|132.96|134.29|131.89|0
1711546500000|2024-03-27 13:35:00|134.89|132.49|135.02|132.62|135.96|133.56|134.62|132.22|0
1711546800000|2024-03-27 13:40:00|134.95|132.55|135.15|132.75|135.42|133.02|134.92|132.52|0
1711547100000|2024-03-27 13:45:00|135.22|132.82|134.48|132.08|135.25|132.85|134.42|132.02|0
1711547400000|2024-03-27 13:50:00|134.55|132.15|136.36|133.96|136.7|134.3|134.55|132.15|0
1711547700000|2024-03-27 13:55:00|136.22|133.82|136.69|134.29|137.1|134.7|135.95|133.55|0
1711548000000|2024-03-27 14:00:00|136.63|134.23|139.01|136.61|139.49|137.09|136.56|134.16|0
1711548300000|2024-03-27 14:05:00|138.8|136.4|138.59|136.19|139.14|136.74|138.32|135.92|0
1711548600000|2024-03-27 14:10:00|138.66|136.26|137.66|135.26|139.83|137.43|137.53|135.13|0
1711548900000|2024-03-27 14:15:00|137.73|135.33|137.12|134.72|137.73|135.33|136.84|134.44|0
1711549200000|2024-03-27 14:20:00|137.05|134.65|138.55|136.15|138.62|136.22|137.05|134.65|0
1711549500000|2024-03-27 14:25:00|138.48|136.08|138.34|135.94|138.75|136.35|138.13|135.73|0
1711549800000|2024-03-27 14:30:00|138.27|135.87|137.59|135.19|138.48|136.08|137.45|135.05|0
1711550100000|2024-03-27 14:35:00|137.66|135.26|137.55|135.15|137.86|135.46|137.18|134.78|0
1711550400000|2024-03-27 14:40:00|137.45|135.05|138.3|135.9|138.4|136|137.01|134.61|0
1711550700000|2024-03-27 14:45:00|138.34|135.94|139.02|136.62|139.09|136.69|137.92|135.52|0
1711551000000|2024-03-27 14:50:00|138.81|136.41|138.4|136|139.09|136.69|138.4|136|0
1711551300000|2024-03-27 14:55:00|138.47|136.07|138.54|136.14|138.74|136.34|138.13|135.73|0
1711551600000|2024-03-27 15:00:00|138.6|136.2|138.53|136.13|138.91|136.51|138.26|135.86|0
1711551900000|2024-03-27 15:05:00|138.47|136.07|138.05|135.65|138.74|136.34|137.85|135.45|0
1711552200000|2024-03-27 15:10:00|137.98|135.58|138.05|135.65|138.67|136.27|137.98|135.58|0
1711552500000|2024-03-27 15:15:00|138.12|135.72|137.48|135.08|138.46|136.06|136.85|134.45|0
1711552800000|2024-03-27 15:20:00|137.55|135.15|137.89|135.49|137.96|135.56|137.41|135.01|0
1711553100000|2024-03-27 15:25:00|137.82|135.42|138.3|135.9|138.3|135.9|137.48|135.08|0
1711553400000|2024-03-27 15:30:00|138.51|136.11|138.44|136.04|138.82|136.42|138.23|135.83|0
1711553700000|2024-03-27 15:35:00|138.37|135.97|137.95|135.55|138.5|136.1|137.68|135.28|0
1711554000000|2024-03-27 15:40:00|138.02|135.62|137.54|135.14|138.23|135.83|137.34|134.94|0
1711554300000|2024-03-27 15:45:00|137.58|135.18|137.88|135.48|138.09|135.69|137.47|135.07|0
1711554600000|2024-03-27 15:50:00|137.81|135.41|138.16|135.76|138.16|135.76|137.54|135.14|0
1711554900000|2024-03-27 15:55:00|138.09|135.69|138.77|136.37|138.77|136.37|137.74|135.34|0
1711555200000|2024-03-27 16:00:00|138.7|136.3|138.5|136.1|138.91|136.51|138.36|135.96|0
1711555500000|2024-03-27 16:05:00|138.49|136.09|138.36|135.96|138.7|136.3|138.15|135.75|0
1711555800000|2024-03-27 16:10:00|138.29|135.89|138.42|136.02|138.56|136.16|138.22|135.82|0
1711556100000|2024-03-27 16:15:00|138.46|136.06|138.08|135.68|138.7|136.3|138.01|135.61|0
1711556400000|2024-03-27 16:20:00|138.15|135.75|137.46|135.06|138.15|135.75|137.46|135.06|0
1711556700000|2024-03-27 16:25:00|137.53|135.13|137.26|134.86|137.67|135.27|137.19|134.79|0
1711557000000|2024-03-27 16:30:00|137.19|134.79|136.71|134.31|137.19|134.79|136.44|134.04|0
1711557300000|2024-03-27 16:35:00|136.64|134.24|136.98|134.58|137.05|134.65|136.57|134.17|0
1711557600000|2024-03-27 16:40:00|136.91|134.51|136.84|134.44|136.91|134.51|136.5|134.1|0
1711557900000|2024-03-27 16:45:00|136.77|134.37|135.8|133.4|136.77|134.37|135.67|133.27|0
1711558200000|2024-03-27 16:50:00|135.87|133.47|135.8|133.4|136.14|133.74|135.73|133.33|0
1711558500000|2024-03-27 16:55:00|135.87|133.47|136.07|133.67|136.14|133.74|135.8|133.4|0
1711558800000|2024-03-27 17:00:00|136|133.6|136.21|133.81|136.41|134.01|135.66|133.26|0
1711559100000|2024-03-27 17:05:00|136.24|133.84|137.02|134.62|137.09|134.69|136.2|133.8|0
1711559400000|2024-03-27 17:10:00|136.95|134.55|136.75|134.35|137.64|135.24|136.75|134.35|0
1711559700000|2024-03-27 17:15:00|136.81|134.41|136|133.6|136.88|134.48|136|133.6|0
1711560000000|2024-03-27 17:20:00|136.06|133.66|135.93|133.53|136.2|133.8|135.66|133.26|0
1711560300000|2024-03-27 17:25:00|136|133.6|135.99|133.59|136.2|133.8|135.72|133.32|0
1711560600000|2024-03-27 17:30:00|135.93|133.53|135.99|133.59|136.06|133.66|135.65|133.25|0
1711560900000|2024-03-27 17:35:00|136.06|133.66|136.19|133.79|136.33|133.93|135.79|133.39|0
1711561200000|2024-03-27 17:40:00|136.26|133.86|136.12|133.72|136.46|134.06|135.85|133.45|0
1711561500000|2024-03-27 17:45:00|136.02|133.62|136.05|133.65|136.19|133.79|135.78|133.38|0
1711561800000|2024-03-27 17:50:00|136.12|133.72|136.5|134.1|136.6|134.2|136.12|133.72|0
1711562100000|2024-03-27 17:55:00|136.46|134.06|136.32|133.92|136.46|134.06|136.12|133.72|0
1711562400000|2024-03-27 18:00:00|136.39|133.99|136.59|134.19|136.6|134.2|136.12|133.72|0
1711562700000|2024-03-27 18:05:00|136.53|134.13|136.39|133.99|136.73|134.33|136.25|133.85|0
1711563000000|2024-03-27 18:10:00|136.46|134.06|135.91|133.51|136.66|134.26|135.91|133.51|0
1711563300000|2024-03-27 18:15:00|135.84|133.44|135.1|132.7|135.98|133.58|134.83|132.43|0
1711563600000|2024-03-27 18:20:00|135.03|132.63|134.76|132.36|135.1|132.7|134.56|132.16|0
1711563900000|2024-03-27 18:25:00|134.83|132.43|134.42|132.02|134.83|132.43|134.29|131.89|0
1711564200000|2024-03-27 18:30:00|134.35|131.95|135.03|132.63|135.09|132.69|134.08|131.68|0
1711564500000|2024-03-27 18:35:00|135.09|132.69|135.36|132.96|135.46|133.06|135.09|132.69|0
1711564800000|2024-03-27 18:40:00|135.43|133.03|135.16|132.76|135.5|133.1|135.02|132.62|0
1711565100000|2024-03-27 18:45:00|135.22|132.82|135.63|133.23|135.83|133.43|134.95|132.55|0
1711565400000|2024-03-27 18:50:00|135.7|133.3|135.9|133.5|136.03|133.63|135.49|133.09|0
1711565700000|2024-03-27 18:55:00|135.93|133.53|135.83|133.43|136.17|133.77|135.73|133.33|0
1711566000000|2024-03-27 19:00:00|135.76|133.36|135.42|133.02|135.76|133.36|135.15|132.75|0
1711566300000|2024-03-27 19:05:00|135.35|132.95|135.62|133.22|135.69|133.29|134.88|132.48|0
1711566600000|2024-03-27 19:10:00|135.69|133.29|136.16|133.76|136.71|134.31|135.62|133.22|0
1711566900000|2024-03-27 19:15:00|136.23|133.83|136.64|134.24|136.91|134.51|136.16|133.76|0
1711567200000|2024-03-27 19:20:00|136.71|134.31|135.21|132.81|136.77|134.37|135.21|132.81|0
1711567500000|2024-03-27 19:25:00|135.14|132.74|134.2|131.8|135.62|133.22|133.8|131.4|0
1711567800000|2024-03-27 19:30:00|134.13|131.73|133.8|131.4|134.54|132.14|133.33|130.93|0
1711568100000|2024-03-27 19:35:00|133.73|131.33|131.14|128.74|133.73|131.33|131.07|128.67|0
1711568400000|2024-03-27 19:40:00|131.2|128.8|130.96|128.56|133.4|131|130.74|128.34|0
1711568700000|2024-03-27 19:45:00|131.03|128.63|131.68|129.28|131.95|129.55|130.83|128.43|0
1711569000000|2024-03-27 19:50:00|131.75|129.35|129.98|127.58|131.82|129.42|129.78|127.38|0
1711569300000|2024-03-27 19:55:00|130.44|128.04|129.07|126.67|130.7|128.3|129.07|126.67|0
1711569600000|2024-03-27 20:00:00|128.87|126.47|128.29|125.89|129.13|126.73|127.9|125.5|0
1711569900000|2024-03-27 20:05:00|128.23|125.83|128.42|126.02|128.61|126.21|128.16|125.76|0
1711570200000|2024-03-27 20:10:00|128.35|125.95|128.54|126.14|128.61|126.21|127.97|125.57|0
1711570500000|2024-03-27 20:15:00|128.42|126.02|128.35|125.95|128.42|126.02|128.03|125.63|0
1711570800000|2024-03-27 20:20:00|128.41|126.01|128.41|126.01|128.48|126.08|128.35|125.95|0
1711571100000|2024-03-27 20:25:00|128.48|126.08|128.48|126.08|128.54|126.14|128.28|125.88|0
1711571400000|2024-03-27 20:30:00|128.41|126.01|128.28|125.88|128.41|126.01|128.22|125.82|0
1711571700000|2024-03-27 20:35:00|128.34|125.94|128.47|126.07|128.47|126.07|128.34|125.94|0
1711572000000|2024-03-27 20:40:00|128.41|126.01|128.41|126.01|128.41|126.01|128.28|125.88|0
1711572300000|2024-03-27 20:45:00|128.47|126.07|128.34|125.94|128.54|126.14|128.34|125.94|0
1711572600000|2024-03-27 20:50:00|128.4|126|128.92|126.52|128.92|126.52|128.4|126|0
1711572900000|2024-03-27 20:55:00|128.98|126.58|129.22|126.82|129.34|126.94|128.85|126.45|0
1711573200000|2024-03-27 21:00:00|129.18|126.78|129.19|126.79|129.4|127|129.18|126.78|0
1711573500000|2024-03-27 21:05:00|129.27|126.87|129.17|126.77|129.27|126.87|129.17|126.77|0
1711573800000|2024-03-27 21:10:00|129.19|126.79|129.19|126.79|129.21|126.81|129.17|126.77|0
1711574100000|2024-03-27 21:15:00|129.16|126.76|129.15|126.75|129.2|126.8|129.15|126.75|0
1711574400000|2024-03-27 21:20:00|129.17|126.77|129.15|126.75|129.17|126.77|129.14|126.74|0
1711574700000|2024-03-27 21:25:00|129.17|126.77|129.14|126.74|129.22|126.82|129.14|126.74|0
1711575000000|2024-03-27 21:30:00|129.12|126.72|129.1|126.7|129.14|126.74|129.1|126.7|0
1711575300000|2024-03-27 21:35:00|129.09|126.69|129.07|126.67|129.1|126.7|129.03|126.63|0
1711575600000|2024-03-27 21:40:00|129.08|126.68|129.46|127.06|129.51|127.11|129.08|126.68|0
1711575900000|2024-03-27 21:45:00|129.45|127.05|129.34|126.94|129.49|127.09|129.31|126.91|0
1711576200000|2024-03-27 21:50:00|129.31|126.91|129.26|126.86|129.32|126.92|129.26|126.86|0
1711576500000|2024-03-27 21:55:00|129.29|126.89|129.21|126.81|129.29|126.89|129.18|126.78|0
1711576800000|2024-03-27 22:00:00|129.32|126.92|129.87|127.47|130.95|128.55|129.32|126.92|0
1711577100000|2024-03-27 22:05:00|129.91|127.51|129.94|127.54|130.65|128.25|129.81|127.41|0
1711577400000|2024-03-27 22:10:00|130.07|127.67|130.39|127.99|130.52|128.12|130|127.6|0
1711577700000|2024-03-27 22:15:00|130.33|127.93|130.32|127.92|130.33|127.93|129.93|127.53|0
1711578000000|2024-03-27 22:20:00|130.26|127.86|130.26|127.86|130.55|128.15|130.26|127.86|0
1711578300000|2024-03-27 22:25:00|130.32|127.92|130.12|127.72|130.32|127.92|130.06|127.66|0
1711578600000|2024-03-27 22:30:00|130.19|127.79|129.99|127.59|130.19|127.79|129.86|127.46|0
1711578900000|2024-03-27 22:35:00|130.06|127.66|130.25|127.85|130.32|127.92|129.99|127.59|0
1711579200000|2024-03-27 22:40:00|130.29|127.89|130.38|127.98|130.38|127.98|130.19|127.79|0
1711579500000|2024-03-27 22:45:00|130.45|128.05|130.58|128.18|130.64|128.24|130.32|127.92|0
1711579800000|2024-03-27 22:50:00|130.64|128.24|130.44|128.04|130.71|128.31|130.38|127.98|0
1711580100000|2024-03-27 22:55:00|130.38|127.98|130.44|128.04|130.64|128.24|130.38|127.98|0
1711580400000|2024-03-27 23:00:00|130.38|127.98|130.24|127.84|130.51|128.11|130.18|127.78|0
1711580700000|2024-03-27 23:05:00|130.31|127.91|130.37|127.97|130.44|128.04|130.24|127.84|0
1711581000000|2024-03-27 23:10:00|130.41|128.01|130.24|127.84|130.44|128.04|130.18|127.78|0
1711581300000|2024-03-27 23:15:00|130.21|127.81|130.17|127.77|130.27|127.87|130.11|127.71|0
1711581600000|2024-03-27 23:20:00|130.24|127.84|130.04|127.64|130.24|127.84|130.04|127.64|0
1711581900000|2024-03-27 23:25:00|129.98|127.58|129.98|127.58|130.04|127.64|129.91|127.51|0
1711582200000|2024-03-27 23:30:00|129.97|127.57|130.23|127.83|130.3|127.9|129.97|127.57|0
1711582500000|2024-03-27 23:35:00|130.3|127.9|130.3|127.9|130.36|127.96|130.3|127.9|0
1711582800000|2024-03-27 23:40:00|130.27|127.87|130.36|127.96|130.36|127.96|130.23|127.83|0
1711583100000|2024-03-27 23:45:00|130.3|127.9|130.36|127.96|130.46|128.06|130.23|127.83|0
1711583400000|2024-03-27 23:50:00|130.43|128.03|130.55|128.15|130.69|128.29|130.36|127.96|0
1711583700000|2024-03-27 23:55:00|130.49|128.09|130.49|128.09|130.62|128.22|130.49|128.09|0
1711584000000|2024-03-28 00:00:00|130.42|128.02|130.36|127.96|130.55|128.15|130.23|127.83|0
1711584300000|2024-03-28 00:05:00|130.29|127.89|130.16|127.76|130.29|127.89|130.06|127.66|0
1711584600000|2024-03-28 00:10:00|130.09|127.69|130.03|127.63|130.22|127.82|129.96|127.56|0
1711584900000|2024-03-28 00:15:00|129.96|127.56|129.96|127.56|130.03|127.63|129.83|127.43|0
1711585200000|2024-03-28 00:20:00|130.02|127.62|130.19|127.79|131.2|128.8|129.57|127.17|0
1711585500000|2024-03-28 00:25:00|130.64|128.24|130.44|128.04|131.26|128.86|130.38|127.98|0
1711585800000|2024-03-28 00:30:00|130.51|128.11|130.51|128.11|130.51|128.11|130.31|127.91|0
1711586100000|2024-03-28 00:35:00|130.44|128.04|130.51|128.11|130.7|128.3|130.44|128.04|0
1711586400000|2024-03-28 00:40:00|130.57|128.17|130.57|128.17|130.7|128.3|130.44|128.04|0
1711586700000|2024-03-28 00:45:00|130.5|128.1|130.57|128.17|130.57|128.17|130.44|128.04|0
1711587000000|2024-03-28 00:50:00|130.5|128.1|130.44|128.04|130.57|128.17|130.44|128.04|0
1711587300000|2024-03-28 00:55:00|130.5|128.1|130.3|127.9|130.5|128.1|130.3|127.9|0
1711587600000|2024-03-28 01:00:00|130.27|127.87|130.37|127.97|130.37|127.97|130.17|127.77|0
1711587900000|2024-03-28 01:05:00|130.4|128|130.82|128.42|130.89|128.49|130.4|128|0
1711588200000|2024-03-28 01:10:00|130.76|128.36|130.63|128.23|130.82|128.42|130.63|128.23|0
1711588500000|2024-03-28 01:15:00|130.69|128.29|130.62|128.22|130.69|128.29|130.56|128.16|0
1711588800000|2024-03-28 01:20:00|130.59|128.19|130.56|128.16|130.69|128.29|130.3|127.9|0
1711589100000|2024-03-28 01:25:00|130.53|128.13|130.62|128.22|130.82|128.42|130.43|128.03|0
1711589400000|2024-03-28 01:30:00|130.56|128.16|130.75|128.35|130.88|128.48|130.49|128.09|0
1711589700000|2024-03-28 01:35:00|130.72|128.32|130.94|128.54|130.94|128.54|130.68|128.28|0
1711590000000|2024-03-28 01:40:00|130.88|128.48|131.01|128.61|131.07|128.67|130.88|128.48|0
1711590300000|2024-03-28 01:45:00|130.98|128.58|130.94|128.54|131.07|128.67|130.88|128.48|0
1711590600000|2024-03-28 01:50:00|131.01|128.61|131|128.6|131.07|128.67|130.94|128.54|0
1711590900000|2024-03-28 01:55:00|131.07|128.67|131.13|128.73|131.13|128.73|131|128.6|0
1711591200000|2024-03-28 02:00:00|131.07|128.67|131.07|128.67|131.13|128.73|131|128.6|0
1711591500000|2024-03-28 02:05:00|131.13|128.73|131.13|128.73|131.13|128.73|131|128.6|0
1711591800000|2024-03-28 02:10:00|131.16|128.76|131|128.6|131.16|128.76|131|128.6|0
1711592100000|2024-03-28 02:15:00|131.06|128.66|131|128.6|131.06|128.66|130.97|128.57|0
1711592400000|2024-03-28 02:20:00|131.03|128.63|131.06|128.66|131.13|128.73|131|128.6|0
1711592700000|2024-03-28 02:25:00|131.03|128.63|131.06|128.66|131.12|128.72|130.99|128.59|0
1711593000000|2024-03-28 02:30:00|130.99|128.59|131.19|128.79|131.19|128.79|130.99|128.59|0
1711593300000|2024-03-28 02:35:00|131.12|128.72|131.25|128.85|131.25|128.85|131.12|128.72|0
1711593600000|2024-03-28 02:40:00|131.19|128.79|131.12|128.72|131.19|128.79|131.05|128.65|0
1711593900000|2024-03-28 02:45:00|131.05|128.65|131.12|128.72|131.12|128.72|131.05|128.65|0
1711594200000|2024-03-28 02:50:00|131.18|128.78|131.18|128.78|131.18|128.78|131.18|128.78|0
1711594500000|2024-03-28 02:55:00|131.12|128.72|131.18|128.78|131.31|128.91|131.12|128.72|0
1711594800000|2024-03-28 03:00:00|131.24|128.84|131.05|128.65|131.24|128.84|130.98|128.58|0
1711595100000|2024-03-28 03:05:00|130.98|128.58|131.05|128.65|131.11|128.71|130.98|128.58|0
1711595400000|2024-03-28 03:10:00|131.04|128.64|131.11|128.71|131.11|128.71|131.04|128.64|0
1711595700000|2024-03-28 03:15:00|131.04|128.64|131.01|128.61|131.04|128.64|130.98|128.58|0
1711596000000|2024-03-28 03:20:00|131.04|128.64|130.91|128.51|131.04|128.64|130.91|128.51|0
1711596300000|2024-03-28 03:25:00|130.98|128.58|130.84|128.44|130.98|128.58|130.84|128.44|0
1711596600000|2024-03-28 03:30:00|130.78|128.38|130.91|128.51|130.91|128.51|130.78|128.38|0
1711596900000|2024-03-28 03:35:00|130.84|128.44|130.84|128.44|130.91|128.51|130.84|128.44|0
1711597200000|2024-03-28 03:40:00|130.9|128.5|130.9|128.5|130.9|128.5|130.84|128.44|0
1711597500000|2024-03-28 03:45:00|130.97|128.57|131.1|128.7|131.1|128.7|130.94|128.54|0
1711597800000|2024-03-28 03:50:00|131.03|128.63|131.1|128.7|131.16|128.76|131.03|128.63|0
1711598100000|2024-03-28 03:55:00|131.03|128.63|130.96|128.56|131.1|128.7|130.93|128.53|0
1711598400000|2024-03-28 04:00:00|131|128.6|131.03|128.63|131.03|128.63|130.96|128.56|0
1711598700000|2024-03-28 04:05:00|131.09|128.69|130.9|128.5|131.09|128.69|130.9|128.5|0
1711599000000|2024-03-28 04:10:00|130.89|128.49|130.89|128.49|130.96|128.56|130.89|128.49|0
1711599300000|2024-03-28 04:15:00|130.96|128.56|130.7|128.3|130.96|128.56|130.7|128.3|0
1711599600000|2024-03-28 04:20:00|130.63|128.23|130.63|128.23|130.7|128.3|130.57|128.17|0
1711599900000|2024-03-28 04:25:00|130.69|128.29|130.63|128.23|130.69|128.29|130.63|128.23|0
1711600200000|2024-03-28 04:30:00|130.56|128.16|130.63|128.23|130.63|128.23|130.56|128.16|0
1711600500000|2024-03-28 04:35:00|130.56|128.16|130.56|128.16|130.62|128.22|130.56|128.16|0
1711600800000|2024-03-28 04:40:00|130.49|128.09|130.49|128.09|130.56|128.16|130.49|128.09|0
1711601100000|2024-03-28 04:45:00|130.43|128.03|130.49|128.09|130.56|128.16|130.36|127.96|0
1711601400000|2024-03-28 04:50:00|130.56|128.16|130.55|128.15|130.62|128.22|130.49|128.09|0
1711601700000|2024-03-28 04:55:00|130.52|128.12|130.55|128.15|130.55|128.15|130.49|128.09|0
1711602000000|2024-03-28 05:00:00|130.52|128.12|130.36|127.96|130.55|128.15|130.29|127.89|0
1711602300000|2024-03-28 05:05:00|130.29|127.89|130.42|128.02|130.42|128.02|130.29|127.89|0
1711602600000|2024-03-28 05:10:00|130.45|128.05|130.55|128.15|130.61|128.21|130.42|128.02|0
1711602900000|2024-03-28 05:15:00|130.61|128.21|130.68|128.28|130.74|128.34|130.55|128.15|0
1711603200000|2024-03-28 05:20:00|130.74|128.34|130.74|128.34|130.81|128.41|130.74|128.34|0
1711603500000|2024-03-28 05:25:00|130.77|128.37|130.67|128.27|130.81|128.41|130.61|128.21|0
1711603800000|2024-03-28 05:30:00|130.64|128.24|130.61|128.21|130.67|128.27|130.54|128.14|0
1711604100000|2024-03-28 05:35:00|130.54|128.14|130.41|128.01|130.54|128.14|130.28|127.88|0
1711604400000|2024-03-28 05:40:00|130.34|127.94|130.21|127.81|130.54|128.14|130.21|127.81|0
1711604700000|2024-03-28 05:45:00|130.25|127.85|130.28|127.88|130.28|127.88|130.21|127.81|0
1711605000000|2024-03-28 05:50:00|130.21|127.81|130.27|127.87|130.28|127.88|130.08|127.68|0
1711605300000|2024-03-28 05:55:00|130.21|127.81|130.21|127.81|130.34|127.94|130.14|127.74|0
1711605600000|2024-03-28 06:00:00|130.27|127.87|130.4|128|130.4|128|130.21|127.81|0
1711605900000|2024-03-28 06:05:00|130.34|127.94|130.47|128.07|130.47|128.07|130.21|127.81|0
1711606200000|2024-03-28 06:10:00|130.43|128.03|130.46|128.06|130.47|128.07|130.27|127.87|0
1711606500000|2024-03-28 06:15:00|130.53|128.13|130.43|128.03|130.59|128.19|130.43|128.03|0
1711606800000|2024-03-28 06:20:00|130.46|128.06|130.59|128.19|130.59|128.19|130.4|128|0
1711607100000|2024-03-28 06:25:00|130.53|128.13|130.85|128.45|130.85|128.45|130.53|128.13|0
1711607400000|2024-03-28 06:30:00|130.82|128.42|131.11|128.71|131.11|128.71|130.78|128.38|0
1711607700000|2024-03-28 06:35:00|131.08|128.68|131.04|128.64|131.11|128.71|130.98|128.58|0
1711608000000|2024-03-28 06:40:00|131.11|128.71|131.11|128.71|131.11|128.71|131.04|128.64|0
1711608300000|2024-03-28 06:45:00|131.08|128.68|130.97|128.57|131.11|128.71|130.97|128.57|0
1711608600000|2024-03-28 06:50:00|131.04|128.64|130.91|128.51|131.04|128.64|130.88|128.48|0
1711608900000|2024-03-28 06:55:00|130.88|128.48|130.84|128.44|130.97|128.57|130.78|128.38|0
1711609200000|2024-03-28 07:00:00|130.87|128.47|131.17|128.77|131.17|128.77|130.78|128.38|0
1711609500000|2024-03-28 07:05:00|131.1|128.7|131.36|128.96|131.43|129.03|131.1|128.7|0
1711609800000|2024-03-28 07:10:00|131.29|128.89|131.29|128.89|131.42|129.02|131.16|128.76|0
1711610100000|2024-03-28 07:15:00|131.23|128.83|131.23|128.83|131.36|128.96|131.1|128.7|0
1711610400000|2024-03-28 07:20:00|131.19|128.79|131.36|128.96|131.42|129.02|131.16|128.76|0
1711610700000|2024-03-28 07:25:00|131.32|128.92|131.33|128.93|131.85|129.45|131.26|128.86|0
1711611000000|2024-03-28 07:30:00|131.26|128.86|131.39|128.99|131.46|129.06|131.26|128.86|0
1711611300000|2024-03-28 07:35:00|131.32|128.92|131.06|128.66|131.36|128.96|131|128.6|0
1711611600000|2024-03-28 07:40:00|131|128.6|130.73|128.33|131|128.6|130.73|128.33|0
1711611900000|2024-03-28 07:45:00|130.8|128.4|130.93|128.53|131.06|128.66|130.73|128.33|0
1711612200000|2024-03-28 07:50:00|130.9|128.5|130.99|128.59|131.06|128.66|130.86|128.46|0
1711612500000|2024-03-28 07:55:00|131.03|128.63|130.86|128.46|131.06|128.66|130.73|128.33|0
1711612800000|2024-03-28 08:00:00|130.79|128.39|130.99|128.59|130.99|128.59|130.6|128.2|0
1711613100000|2024-03-28 08:05:00|130.96|128.56|131.18|128.78|131.31|128.91|130.92|128.52|0
1711613400000|2024-03-28 08:10:00|131.25|128.85|131.15|128.75|131.44|129.04|131.12|128.72|0
1711613700000|2024-03-28 08:15:00|131.18|128.78|131.24|128.84|131.38|128.98|131.12|128.72|0
1711614000000|2024-03-28 08:20:00|131.18|128.78|131.18|128.78|131.31|128.91|131.11|128.71|0
1711614300000|2024-03-28 08:25:00|131.11|128.71|130.72|128.32|131.18|128.78|130.59|128.19|0
1711614600000|2024-03-28 08:30:00|130.69|128.29|130.85|128.45|131.04|128.64|130.52|128.12|0
1711614900000|2024-03-28 08:35:00|130.91|128.51|130.45|128.05|130.91|128.51|130.45|128.05|0
1711615200000|2024-03-28 08:40:00|130.52|128.12|130.52|128.12|130.58|128.18|130.42|128.02|0
1711615500000|2024-03-28 08:45:00|130.58|128.18|130.62|128.22|130.71|128.31|130.39|127.99|0
1711615800000|2024-03-28 08:50:00|130.58|128.18|130.65|128.25|130.71|128.31|130.58|128.18|0
1711616100000|2024-03-28 08:55:00|130.71|128.31|131.04|128.64|131.17|128.77|130.65|128.25|0
1711616400000|2024-03-28 09:00:00|130.97|128.57|130.9|128.5|131.1|128.7|130.84|128.44|0
1711616700000|2024-03-28 09:05:00|130.84|128.44|130.58|128.18|130.9|128.5|130.45|128.05|0
1711617000000|2024-03-28 09:10:00|130.51|128.11|130.9|128.5|130.97|128.57|130.51|128.11|0
1711617300000|2024-03-28 09:15:00|130.93|128.53|131.36|128.96|131.42|129.02|130.93|128.53|0
1711617600000|2024-03-28 09:20:00|131.42|129.02|131.68|129.28|131.68|129.28|131.42|129.02|0
1711617900000|2024-03-28 09:25:00|131.62|129.22|131.81|129.41|131.88|129.48|131.52|129.12|0
1711618200000|2024-03-28 09:30:00|131.88|129.48|131.74|129.34|131.88|129.48|131.68|129.28|0
1711618500000|2024-03-28 09:35:00|131.68|129.28|131.48|129.08|131.68|129.28|131.42|129.02|0
1711618800000|2024-03-28 09:40:00|131.45|129.05|131.61|129.21|131.81|129.41|131.45|129.05|0
1711619100000|2024-03-28 09:45:00|131.54|129.14|131.54|129.14|131.74|129.34|131.54|129.14|0
1711619400000|2024-03-28 09:50:00|131.61|129.21|131.34|128.94|131.61|129.21|131.34|128.94|0
1711619700000|2024-03-28 09:55:00|131.38|128.98|131.21|128.81|131.54|129.14|131.08|128.68|0
1711620000000|2024-03-28 10:00:00|131.28|128.88|131.01|128.61|131.28|128.88|130.88|128.48|0
1711620300000|2024-03-28 10:05:00|131.05|128.65|130.98|128.58|131.08|128.68|130.95|128.55|0
1711620600000|2024-03-28 10:10:00|131.01|128.61|130.75|128.35|131.01|128.61|130.69|128.29|0
1711620900000|2024-03-28 10:15:00|130.68|128.28|130.81|128.41|130.81|128.41|130.62|128.22|0
1711621200000|2024-03-28 10:20:00|130.75|128.35|130.68|128.28|131.07|128.67|130.68|128.28|0
1711621500000|2024-03-28 10:25:00|130.75|128.35|130.35|127.95|130.75|128.35|130.29|127.89|0
1711621800000|2024-03-28 10:30:00|130.29|127.89|130.22|127.82|130.39|127.99|130.03|127.63|0
1711622100000|2024-03-28 10:35:00|130.29|127.89|130.68|128.28|130.68|128.28|130.22|127.82|0
1711622400000|2024-03-28 10:40:00|130.71|128.31|130.61|128.21|130.71|128.31|130.48|128.08|0
1711622700000|2024-03-28 10:45:00|130.68|128.28|130.54|128.14|130.74|128.34|130.54|128.14|0
1711623000000|2024-03-28 10:50:00|130.61|128.21|130.35|127.95|130.61|128.21|130.28|127.88|0
1711623300000|2024-03-28 10:55:00|130.45|128.05|130.8|128.4|130.87|128.47|130.41|128.01|0
1711623600000|2024-03-28 11:00:00|130.74|128.34|130.41|128.01|130.8|128.4|130.41|128.01|0
1711623900000|2024-03-28 11:05:00|130.34|127.94|130.34|127.94|130.34|127.94|130.15|127.75|0
1711624200000|2024-03-28 11:10:00|130.28|127.88|130.54|128.14|130.6|128.2|130.21|127.81|0
1711624500000|2024-03-28 11:15:00|130.47|128.07|130.66|128.26|130.73|128.33|130.4|128|0
1711624800000|2024-03-28 11:20:00|130.73|128.33|130.34|127.94|130.73|128.33|130.27|127.87|0
1711625100000|2024-03-28 11:25:00|130.27|127.87|130.47|128.07|130.47|128.07|130.21|127.81|0
1711625400000|2024-03-28 11:30:00|130.53|128.13|131.44|129.04|131.44|129.04|130.53|128.13|0
1711625700000|2024-03-28 11:35:00|131.38|128.98|131.25|128.85|131.57|129.17|131.11|128.71|0
1711626000000|2024-03-28 11:40:00|131.31|128.91|131.38|128.98|131.44|129.04|131.18|128.78|0
1711626300000|2024-03-28 11:45:00|131.31|128.91|131.11|128.71|131.44|129.04|131.11|128.71|0
1711626600000|2024-03-28 11:50:00|131.18|128.78|130.78|128.38|131.18|128.78|130.78|128.38|0
1711626900000|2024-03-28 11:55:00|130.72|128.32|130.62|128.22|130.85|128.45|130.59|128.19|0
1711627200000|2024-03-28 12:00:00|130.65|128.25|129.93|127.53|130.65|128.25|129.93|127.53|0
1711627500000|2024-03-28 12:05:00|129.87|127.47|130.32|127.92|130.32|127.92|129.87|127.47|0
1711627800000|2024-03-28 12:10:00|130.23|127.83|130.32|127.92|130.65|128.25|130.19|127.79|0
1711628100000|2024-03-28 12:15:00|130.39|127.99|130.38|127.98|130.58|128.18|130.25|127.85|0
1711628400000|2024-03-28 12:20:00|130.42|128.02|130.25|127.85|130.42|128.02|130.12|127.72|0
1711628700000|2024-03-28 12:25:00|130.32|127.92|130.19|127.79|130.51|128.11|130.19|127.79|0
1711629000000|2024-03-28 12:30:00|130.38|127.98|130.57|128.17|130.74|128.34|128.89|126.49|0
1711629300000|2024-03-28 12:35:00|130.51|128.11|130.57|128.17|131.1|128.7|130.09|127.69|0
1711629600000|2024-03-28 12:40:00|130.64|128.24|130.96|128.56|131.16|128.76|130.57|128.17|0
1711629900000|2024-03-28 12:45:00|130.9|128.5|130.57|128.17|131.22|128.82|130.5|128.1|0
1711630200000|2024-03-28 12:50:00|130.5|128.1|130.37|127.97|130.7|128.3|130.02|127.62|0
1711630500000|2024-03-28 12:55:00|130.31|127.91|129.85|127.45|130.57|128.17|129.79|127.39|0
1711630800000|2024-03-28 13:00:00|129.66|127.26|129.72|127.32|130.11|127.71|129.53|127.13|0
1711631100000|2024-03-28 13:05:00|129.65|127.25|129.91|127.51|130.04|127.64|129.56|127.16|0
1711631400000|2024-03-28 13:10:00|129.88|127.48|129.39|126.99|129.98|127.58|129.39|126.99|0
1711631700000|2024-03-28 13:15:00|129.33|126.93|129.59|127.19|129.65|127.25|129.13|126.73|0
1711632000000|2024-03-28 13:20:00|129.52|127.12|129.32|126.92|129.71|127.31|129.32|126.92|0
1711632300000|2024-03-28 13:25:00|129.45|127.05|129.78|127.38|129.84|127.44|129.26|126.86|0
1711632600000|2024-03-28 13:30:00|129.65|127.25|130.16|127.76|130.62|128.22|129.58|127.18|0
1711632900000|2024-03-28 13:35:00|130.29|127.89|130.36|127.96|130.75|128.35|129.9|127.5|0
1711633200000|2024-03-28 13:40:00|130.42|128.02|129.51|127.11|130.49|128.09|129.32|126.92|0
1711633500000|2024-03-28 13:45:00|129.38|126.98|130.1|127.7|130.1|127.7|128.35|125.95|0
1711633800000|2024-03-28 13:50:00|129.97|127.57|130.1|127.7|130.16|127.76|129.81|127.41|0
1711634100000|2024-03-28 13:55:00|130.03|127.63|130.48|128.08|130.74|128.34|129.9|127.5|0
1711634400000|2024-03-28 14:00:00|130.35|127.95|129.38|126.98|130.35|127.95|129.25|126.85|0
1711634700000|2024-03-28 14:05:00|129.32|126.92|130.35|127.95|130.55|128.15|129.32|126.92|0
1711635000000|2024-03-28 14:10:00|130.42|128.02|130.61|128.21|131.07|128.67|130.29|127.89|0
1711635300000|2024-03-28 14:15:00|130.54|128.14|130.74|128.34|130.97|128.57|130.22|127.82|0
1711635600000|2024-03-28 14:20:00|130.67|128.27|130.87|128.47|131.13|128.73|130.54|128.14|0
1711635900000|2024-03-28 14:25:00|130.8|128.4|130.6|128.2|130.8|128.4|130.15|127.75|0
1711636200000|2024-03-28 14:30:00|130.54|128.14|130.28|127.88|130.86|128.46|130.21|127.81|0
1711636500000|2024-03-28 14:35:00|130.21|127.81|130.02|127.62|130.28|127.88|129.82|127.42|0
1711636800000|2024-03-28 14:40:00|129.95|127.55|129.82|127.42|130.47|128.07|129.69|127.29|0
1711637100000|2024-03-28 14:45:00|129.76|127.36|129.98|127.58|130.21|127.81|129.69|127.29|0
1711637400000|2024-03-28 14:50:00|130.01|127.61|129.75|127.35|130.01|127.61|129.56|127.16|0
1711637700000|2024-03-28 14:55:00|129.69|127.29|129.75|127.35|129.88|127.48|129.62|127.22|0
1711638000000|2024-03-28 15:00:00|129.79|127.39|129.75|127.35|130.14|127.74|129.49|127.09|0
1711638300000|2024-03-28 15:05:00|129.69|127.29|130.14|127.74|130.4|128|129.3|126.9|0
1711638600000|2024-03-28 15:10:00|130.17|127.77|129.75|127.35|130.4|128|129.75|127.35|0
1711638900000|2024-03-28 15:15:00|129.68|127.28|129.23|126.83|129.75|127.35|129.16|126.76|0
1711639200000|2024-03-28 15:20:00|129.29|126.89|129.29|126.89|129.62|127.22|129.23|126.83|0
1711639500000|2024-03-28 15:25:00|129.23|126.83|129.29|126.89|129.55|127.15|129.16|126.76|0
1711639800000|2024-03-28 15:30:00|129.23|126.83|129.42|127.02|129.48|127.08|128.84|126.44|0
1711640100000|2024-03-28 15:35:00|129.39|126.99|129.8|127.4|129.93|127.53|129.39|126.99|0
1711640400000|2024-03-28 15:40:00|129.74|127.34|129.93|127.53|129.93|127.53|129.54|127.14|0
1711640700000|2024-03-28 15:45:00|130|127.6|129.28|126.88|130.03|127.63|129.28|126.88|0
1711641000000|2024-03-28 15:50:00|129.32|126.92|129.22|126.82|129.48|127.08|129.09|126.69|0
1711641300000|2024-03-28 15:55:00|129.28|126.88|129.22|126.82|129.48|127.08|129.15|126.75|0
1711641600000|2024-03-28 16:00:00|129.28|126.88|129.47|127.07|129.6|127.2|129.22|126.82|0
1711641900000|2024-03-28 16:05:00|129.54|127.14|129.92|127.52|130.25|127.85|129.54|127.14|0
1711642200000|2024-03-28 16:10:00|129.86|127.46|129.92|127.52|130.05|127.65|129.73|127.33|0
1711642500000|2024-03-28 16:15:00|129.99|127.59|130.24|127.84|130.24|127.84|129.79|127.39|0
1711642800000|2024-03-28 16:20:00|130.18|127.78|130.37|127.97|130.5|128.1|129.98|127.58|0
1711643100000|2024-03-28 16:25:00|130.44|128.04|129.72|127.32|130.47|128.07|129.72|127.32|0
1711643400000|2024-03-28 16:30:00|129.79|127.39|130.43|128.03|130.69|128.29|129.79|127.39|0
1711643700000|2024-03-28 16:35:00|130.47|128.07|130.5|128.1|130.69|128.29|130.3|127.9|0
1711644000000|2024-03-28 16:40:00|130.56|128.16|130.63|128.23|130.76|128.36|130.24|127.84|0
1711644300000|2024-03-28 16:45:00|130.69|128.29|130.72|128.32|130.95|128.55|130.43|128.03|0
1711644600000|2024-03-28 16:50:00|130.69|128.29|130.43|128.03|130.88|128.48|130.43|128.03|0
1711644900000|2024-03-28 16:55:00|130.49|128.09|130.39|127.99|130.95|128.55|130.36|127.96|0
1711645200000|2024-03-28 17:00:00|130.49|128.09|130.75|128.35|131.21|128.81|130.49|128.09|0
1711645500000|2024-03-28 17:05:00|130.68|128.28|130.42|128.02|130.68|128.28|130.16|127.76|0
1711645800000|2024-03-28 17:10:00|130.49|128.09|130.94|128.54|131.2|128.8|130.36|127.96|0
1711646100000|2024-03-28 17:15:00|131.01|128.61|131|128.6|131.53|129.13|130.81|128.41|0
1711646400000|2024-03-28 17:20:00|130.94|128.54|131.07|128.67|131.33|128.93|130.81|128.41|0
1711646700000|2024-03-28 17:25:00|131.13|128.73|131.13|128.73|131.39|128.99|130.94|128.54|0
1711647000000|2024-03-28 17:30:00|131.2|128.8|131.33|128.93|131.46|129.06|131.13|128.73|0
1711647300000|2024-03-28 17:35:00|131.39|128.99|130.67|128.27|131.59|129.19|130.61|128.21|0
1711647600000|2024-03-28 17:40:00|130.74|128.34|130.67|128.27|131|128.6|130.54|128.14|0
1711647900000|2024-03-28 17:45:00|130.74|128.34|130.41|128.01|130.87|128.47|130.34|127.94|0
1711648200000|2024-03-28 17:50:00|130.34|127.94|130.93|128.53|130.93|128.53|130.21|127.81|0
1711648500000|2024-03-28 17:55:00|130.8|128.4|130.6|128.2|130.83|128.43|130.34|127.94|0
1711648800000|2024-03-28 18:00:00|130.54|128.14|130.93|128.53|131.25|128.85|130.47|128.07|0
1711649100000|2024-03-28 18:05:00|130.96|128.56|130.21|127.81|131.06|128.66|130.14|127.74|0
1711649400000|2024-03-28 18:10:00|130.27|127.87|130.14|127.74|130.27|127.87|129.95|127.55|0
1711649700000|2024-03-28 18:15:00|130.08|127.68|130.59|128.19|130.6|128.2|130.01|127.61|0
1711650000000|2024-03-28 18:20:00|130.53|128.13|130.53|128.13|130.59|128.19|130.21|127.81|0
1711650300000|2024-03-28 18:25:00|130.46|128.06|130.27|127.87|130.66|128.26|130.14|127.74|0
1711650600000|2024-03-28 18:30:00|130.2|127.8|130.53|128.13|130.59|128.19|130.14|127.74|0
1711650900000|2024-03-28 18:35:00|130.46|128.06|130.52|128.12|130.65|128.25|130.27|127.87|0
1711651200000|2024-03-28 18:40:00|130.59|128.19|131.3|128.9|131.57|129.17|130.56|128.16|0
1711651500000|2024-03-28 18:45:00|131.37|128.97|130.65|128.25|131.37|128.97|130.59|128.19|0
1711651800000|2024-03-28 18:50:00|130.59|128.19|130.19|127.79|130.78|128.38|130.19|127.79|0
1711652100000|2024-03-28 18:55:00|130.26|127.86|128.71|126.31|130.26|127.86|128.39|125.99|0
1711652400000|2024-03-28 19:00:00|128.64|126.24|129.54|127.14|129.58|127.18|128.13|125.73|0
1711652700000|2024-03-28 19:05:00|129.48|127.08|128.96|126.56|130|127.6|128.9|126.5|0
1711653000000|2024-03-28 19:10:00|128.9|126.5|128.77|126.37|129.28|126.88|128.51|126.11|0
1711653300000|2024-03-28 19:15:00|128.9|126.5|128.51|126.11|128.9|126.5|128.32|125.92|0
1711653600000|2024-03-28 19:20:00|128.45|126.05|128.44|126.04|128.93|126.53|128.32|125.92|0
1711653900000|2024-03-28 19:25:00|128.41|126.01|127.93|125.53|128.57|126.17|127.61|125.21|0
1711654200000|2024-03-28 19:30:00|127.87|125.47|128.44|126.04|128.89|126.49|127.55|125.15|0
1711654500000|2024-03-28 19:35:00|128.5|126.1|129.15|126.75|129.4|127|128.44|126.04|0
1711654800000|2024-03-28 19:40:00|129.02|126.62|128.95|126.55|129.66|127.26|128.69|126.29|0
1711655100000|2024-03-28 19:45:00|129.02|126.62|129.53|127.13|129.79|127.39|128.95|126.55|0
1711655400000|2024-03-28 19:50:00|129.59|127.19|129.4|127|130.18|127.78|128.95|126.55|0
1711655700000|2024-03-28 19:55:00|129.33|126.93|131.48|129.08|131.48|129.08|128.5|126.1|0
1711656000000|2024-03-28 20:00:00|131.87|129.47|131.54|129.14|132.39|129.99|130.82|128.42|0
1711656300000|2024-03-28 20:05:00|131.6|129.2|131.08|128.68|131.67|129.27|131.02|128.62|0
1711656600000|2024-03-28 20:10:00|131.15|128.75|131.21|128.81|131.27|128.87|130.88|128.48|0
1711656900000|2024-03-28 20:15:00|131.14|128.74|131.14|128.74|131.27|128.87|130.88|128.48|0
1711657200000|2024-03-28 20:20:00|131.21|128.81|131.21|128.81|131.27|128.87|131.01|128.61|0
1711657500000|2024-03-28 20:25:00|131.14|128.74|131.27|128.87|131.34|128.94|131.14|128.74|0
1711657800000|2024-03-28 20:30:00|131.33|128.93|131.4|129|131.56|129.16|131.27|128.87|0
1711658100000|2024-03-28 20:35:00|131.46|129.06|131.99|129.59|131.99|129.59|131.4|129|0
1711658400000|2024-03-28 20:40:00|131.92|129.52|131.79|129.39|131.99|129.59|131.79|129.39|0
1711658700000|2024-03-28 20:45:00|131.85|129.45|131.89|129.49|131.92|129.52|131.82|129.42|0
1711659000000|2024-03-28 20:50:00|131.85|129.45|131.85|129.45|131.85|129.45|131.78|129.38|0
1711659300000|2024-03-28 20:55:00|131.78|129.38|131.88|129.48|131.98|129.58|131.78|129.38|0
1711659600000|2024-03-28 21:00:00|131.87|129.47|131.88|129.48|131.88|129.48|131.87|129.47|0
1711931100000|2024-04-01 00:25:00|127.01|124.61|127.01|124.61|127.01|124.61|127.01|124.61|0
1711931400000|2024-04-01 00:30:00|126.95|124.55|126.94|124.54|127.01|124.61|126.88|124.48|0
1711931700000|2024-04-01 00:35:00|127.01|124.61|126.94|124.54|127.13|124.73|126.94|124.54|0
1711932000000|2024-04-01 00:40:00|126.88|124.48|126.75|124.35|126.88|124.48|126.63|124.23|0
1711932300000|2024-04-01 00:45:00|126.72|124.32|126.75|124.35|126.81|124.41|126.62|124.22|0
1711932600000|2024-04-01 00:50:00|126.69|124.29|126.75|124.35|126.75|124.35|126.62|124.22|0
1711932900000|2024-04-01 00:55:00|126.68|124.28|126.87|124.47|126.94|124.54|126.68|124.28|0
1711933200000|2024-04-01 01:00:00|126.91|124.51|126.87|124.47|127|124.6|126.87|124.47|0
1711933500000|2024-04-01 01:05:00|126.81|124.41|126.84|124.44|126.87|124.47|126.78|124.38|0
1711933800000|2024-04-01 01:10:00|126.81|124.41|126.74|124.34|126.87|124.47|126.68|124.28|0
1711934100000|2024-04-01 01:15:00|126.8|124.4|126.87|124.47|126.87|124.47|126.74|124.34|0
1711934400000|2024-04-01 01:20:00|126.9|124.5|126.74|124.34|126.93|124.53|126.74|124.34|0
1711934700000|2024-04-01 01:25:00|126.68|124.28|126.9|124.5|126.99|124.59|126.67|124.27|0
1711935000000|2024-04-01 01:30:00|126.86|124.46|126.99|124.59|127.05|124.65|126.74|124.34|0
1711935300000|2024-04-01 01:35:00|126.92|124.52|127.18|124.78|127.24|124.84|126.92|124.52|0
1711935600000|2024-04-01 01:40:00|127.11|124.71|127.3|124.9|127.3|124.9|127.11|124.71|0
1711935900000|2024-04-01 01:45:00|127.24|124.84|127.17|124.77|127.36|124.96|127.11|124.71|0
1711936200000|2024-04-01 01:50:00|127.21|124.81|127.23|124.83|127.3|124.9|127.11|124.71|0
1711936500000|2024-04-01 01:55:00|127.3|124.9|127.3|124.9|127.36|124.96|127.23|124.83|0
1711936800000|2024-04-01 02:00:00|127.33|124.93|127.42|125.02|127.48|125.08|127.3|124.9|0
1711937100000|2024-04-01 02:05:00|127.45|125.05|127.36|124.96|127.55|125.15|127.36|124.96|0
1711937400000|2024-04-01 02:10:00|127.29|124.89|127.29|124.89|127.42|125.02|127.29|124.89|0
1711937700000|2024-04-01 02:15:00|127.35|124.95|127.54|125.14|127.54|125.14|127.29|124.89|0
1711938000000|2024-04-01 02:20:00|127.48|125.08|127.48|125.08|127.54|125.14|127.41|125.01|0
1711938300000|2024-04-01 02:25:00|127.54|125.14|127.41|125.01|127.54|125.14|127.35|124.95|0
1711938600000|2024-04-01 02:30:00|127.45|125.05|127.54|125.14|127.6|125.2|127.45|125.05|0
1711938900000|2024-04-01 02:35:00|127.6|125.2|127.66|125.26|127.73|125.33|127.57|125.17|0
1711939200000|2024-04-01 02:40:00|127.7|125.3|127.6|125.2|127.73|125.33|127.6|125.2|0
1711939500000|2024-04-01 02:45:00|127.63|125.23|127.47|125.07|127.66|125.26|127.47|125.07|0
1711939800000|2024-04-01 02:50:00|127.44|125.04|127.47|125.07|127.47|125.07|127.34|124.94|0
1711940100000|2024-04-01 02:55:00|127.4|125|127.4|125|127.47|125.07|127.4|125|0
1711940400000|2024-04-01 03:00:00|127.37|124.97|127.4|125|127.47|125.07|127.34|124.94|0
1711940700000|2024-04-01 03:05:00|127.37|124.97|127.59|125.19|127.65|125.25|127.37|124.97|0
1711941000000|2024-04-01 03:10:00|127.53|125.13|127.59|125.19|127.59|125.19|127.46|125.06|0
1711941300000|2024-04-01 03:15:00|127.65|125.25|127.65|125.25|127.71|125.31|127.59|125.19|0
1711941600000|2024-04-01 03:20:00|127.59|125.19|127.59|125.19|127.65|125.25|127.52|125.12|0
1711941900000|2024-04-01 03:25:00|127.58|125.18|127.52|125.12|127.65|125.25|127.52|125.12|0
1711942200000|2024-04-01 03:30:00|127.49|125.09|127.39|124.99|127.58|125.18|127.33|124.93|0
1711942500000|2024-04-01 03:35:00|127.45|125.05|127.39|124.99|127.52|125.12|127.39|124.99|0
1711942800000|2024-04-01 03:40:00|127.33|124.93|127.26|124.86|127.39|124.99|127.14|124.74|0
1711943100000|2024-04-01 03:45:00|127.2|124.8|127.13|124.73|127.26|124.86|127.13|124.73|0
1711943400000|2024-04-01 03:50:00|127.07|124.67|127.07|124.67|127.13|124.73|127.01|124.61|0
1711943700000|2024-04-01 03:55:00|127.1|124.7|126.94|124.54|127.13|124.73|126.94|124.54|0
1711944000000|2024-04-01 04:00:00|126.91|124.51|126.88|124.48|126.94|124.54|126.81|124.41|0
1711944300000|2024-04-01 04:05:00|126.85|124.45|126.94|124.54|127|124.6|126.81|124.41|0
1711944600000|2024-04-01 04:10:00|127|124.6|126.94|124.54|127|124.6|126.94|124.54|0
1711944900000|2024-04-01 04:15:00|126.87|124.47|126.93|124.53|126.94|124.54|126.81|124.41|0
1711945200000|2024-04-01 04:20:00|127|124.6|127|124.6|127.03|124.63|126.93|124.53|0
1711945500000|2024-04-01 04:25:00|126.99|124.59|126.87|124.47|126.99|124.59|126.84|124.44|0
1711945800000|2024-04-01 04:30:00|126.84|124.44|126.87|124.47|126.93|124.53|126.8|124.4|0
1711946100000|2024-04-01 04:35:00|126.93|124.53|126.99|124.59|127.02|124.62|126.87|124.47|0
1711946400000|2024-04-01 04:40:00|126.93|124.53|126.86|124.46|126.93|124.53|126.86|124.46|0
1711946700000|2024-04-01 04:45:00|126.8|124.4|126.77|124.37|126.8|124.4|126.73|124.33|0
1711947000000|2024-04-01 04:50:00|126.73|124.33|126.8|124.4|126.8|124.4|126.73|124.33|0
1711947300000|2024-04-01 04:55:00|126.73|124.33|126.67|124.27|126.8|124.4|126.67|124.27|0
1711947600000|2024-04-01 05:00:00|126.73|124.33|126.86|124.46|126.86|124.46|126.7|124.3|0
1711947900000|2024-04-01 05:05:00|126.79|124.39|126.76|124.36|126.79|124.39|126.73|124.33|0
1711948200000|2024-04-01 05:10:00|126.79|124.39|126.85|124.45|126.85|124.45|126.6|124.2|0
1711948500000|2024-04-01 05:15:00|126.92|124.52|126.98|124.58|127.04|124.64|126.92|124.52|0
1711948800000|2024-04-01 05:20:00|126.91|124.51|126.79|124.39|126.91|124.51|126.79|124.39|0
1711949100000|2024-04-01 05:25:00|126.85|124.45|126.91|124.51|126.98|124.58|126.85|124.45|0
1711949400000|2024-04-01 05:30:00|126.97|124.57|127.16|124.76|127.23|124.83|126.97|124.57|0
1711949700000|2024-04-01 05:35:00|127.13|124.73|127.16|124.76|127.22|124.82|127.1|124.7|0
1711950000000|2024-04-01 05:40:00|127.22|124.82|127.29|124.89|127.29|124.89|127.16|124.76|0
1711950300000|2024-04-01 05:45:00|127.26|124.86|127.35|124.95|127.41|125.01|127.03|124.63|0
1711950600000|2024-04-01 05:50:00|127.32|124.92|127.35|124.95|127.41|125.01|127.28|124.88|0
1711950900000|2024-04-01 05:55:00|127.41|125.01|127.53|125.13|127.6|125.2|127.41|125.01|0
1711951200000|2024-04-01 06:00:00|127.6|125.2|127.53|125.13|127.6|125.2|127.34|124.94|0
1711951500000|2024-04-01 06:05:00|127.47|125.07|127.21|124.81|127.47|125.07|127.09|124.69|0
1711951800000|2024-04-01 06:10:00|127.28|124.88|127.28|124.88|127.34|124.94|127.18|124.78|0
1711952100000|2024-04-01 06:15:00|127.34|124.94|127.34|124.94|127.43|125.03|127.28|124.88|0
1711952400000|2024-04-01 06:20:00|127.4|125|127.21|124.81|127.46|125.06|127.21|124.81|0
1711952700000|2024-04-01 06:25:00|127.24|124.84|127.27|124.87|127.43|125.03|127.21|124.81|0
1711953000000|2024-04-01 06:30:00|127.24|124.84|127.21|124.81|127.27|124.87|127.08|124.68|0
1711953300000|2024-04-01 06:35:00|127.27|124.87|127.33|124.93|127.33|124.93|127.21|124.81|0
1711953600000|2024-04-01 06:40:00|127.3|124.9|127.39|124.99|127.46|125.06|127.3|124.9|0
1711953900000|2024-04-01 06:45:00|127.46|125.06|127.52|125.12|127.52|125.12|127.39|124.99|0
1711954200000|2024-04-01 06:50:00|127.55|125.15|127.45|125.05|127.58|125.18|127.36|124.96|0
1711954500000|2024-04-01 06:55:00|127.42|125.02|127.42|125.02|127.52|125.12|127.33|124.93|0
1711954800000|2024-04-01 07:00:00|127.39|124.99|127.2|124.8|127.39|124.99|127.01|124.61|0
1711955100000|2024-04-01 07:05:00|127.17|124.77|127.07|124.67|127.26|124.86|127.07|124.67|0
1711955400000|2024-04-01 07:10:00|127.01|124.61|126.69|124.29|127.01|124.61|126.66|124.26|0
1711955700000|2024-04-01 07:15:00|126.75|124.35|126.75|124.35|126.81|124.41|126.62|124.22|0
1711956000000|2024-04-01 07:20:00|126.69|124.29|126.72|124.32|126.81|124.41|126.62|124.22|0
1711956300000|2024-04-01 07:25:00|126.69|124.29|126.68|124.28|126.75|124.35|126.56|124.16|0
1711956600000|2024-04-01 07:30:00|126.62|124.22|126.75|124.35|126.78|124.38|126.56|124.16|0
1711956900000|2024-04-01 07:35:00|126.81|124.41|126.81|124.41|126.93|124.53|126.74|124.34|0
1711957200000|2024-04-01 07:40:00|126.87|124.47|126.84|124.44|126.93|124.53|126.81|124.41|0
1711957500000|2024-04-01 07:45:00|126.87|124.47|126.93|124.53|126.93|124.53|126.74|124.34|0
1711957800000|2024-04-01 07:50:00|126.9|124.5|126.8|124.4|126.93|124.53|126.68|124.28|0
1711958100000|2024-04-01 07:55:00|126.77|124.37|126.67|124.27|126.8|124.4|126.67|124.27|0
1711958400000|2024-04-01 08:00:00|126.71|124.31|127.11|124.71|127.18|124.78|126.67|124.27|0
1711958700000|2024-04-01 08:05:00|127.18|124.78|127.49|125.09|127.49|125.09|127.11|124.71|0
1711959000000|2024-04-01 08:10:00|127.56|125.16|127.43|125.03|127.75|125.35|127.4|125|0
1711959300000|2024-04-01 08:15:00|127.49|125.09|127.43|125.03|127.55|125.15|127.36|124.96|0
1711959600000|2024-04-01 08:20:00|127.36|124.96|127.17|124.77|127.36|124.96|127.11|124.71|0
1711959900000|2024-04-01 08:25:00|127.11|124.71|127.11|124.71|127.17|124.77|127.04|124.64|0
1711960200000|2024-04-01 08:30:00|127.04|124.64|126.66|124.26|127.04|124.64|126.47|124.07|0
1711960500000|2024-04-01 08:35:00|126.69|124.29|126.57|124.17|126.72|124.32|126.53|124.13|0
1711960800000|2024-04-01 08:40:00|126.6|124.2|126.63|124.23|126.72|124.32|126.57|124.17|0
1711961100000|2024-04-01 08:45:00|126.66|124.26|126.72|124.32|126.72|124.32|126.59|124.19|0
1711961400000|2024-04-01 08:50:00|126.66|124.26|126.47|124.07|126.66|124.26|126.47|124.07|0
1711961700000|2024-04-01 08:55:00|126.4|124|126.4|124|126.53|124.13|126.4|124|0
1711962000000|2024-04-01 09:00:00|126.37|123.97|126.43|124.03|126.46|124.06|126.34|123.94|0
1711962300000|2024-04-01 09:05:00|126.46|124.06|126.52|124.12|126.65|124.25|126.4|124|0
1711962600000|2024-04-01 09:10:00|126.46|124.06|126.84|124.44|126.84|124.44|126.46|124.06|0
1711962900000|2024-04-01 09:15:00|126.87|124.47|126.84|124.44|126.9|124.5|126.74|124.34|0
1711963200000|2024-04-01 09:20:00|126.87|124.47|126.99|124.59|127.02|124.62|126.84|124.44|0
1711963500000|2024-04-01 09:25:00|127.02|124.62|126.9|124.5|127.02|124.62|126.83|124.43|0
1711963800000|2024-04-01 09:30:00|126.83|124.43|126.96|124.56|127.09|124.69|126.83|124.43|0
1711964100000|2024-04-01 09:35:00|126.99|124.59|127.08|124.68|127.15|124.75|126.96|124.56|0
1711964400000|2024-04-01 09:40:00|127.12|124.72|126.89|124.49|127.12|124.72|126.89|124.49|0
1711964700000|2024-04-01 09:45:00|126.92|124.52|126.95|124.55|126.95|124.55|126.89|124.49|0
1711965000000|2024-04-01 09:50:00|126.99|124.59|126.79|124.39|126.99|124.59|126.73|124.33|0
1711965300000|2024-04-01 09:55:00|126.82|124.42|126.82|124.42|126.89|124.49|126.7|124.3|0
1711965600000|2024-04-01 10:00:00|126.73|124.33|126.7|124.3|126.76|124.36|126.7|124.3|0
1711965900000|2024-04-01 10:05:00|126.73|124.33|126.76|124.36|126.76|124.36|126.63|124.23|0
1711966200000|2024-04-01 10:10:00|126.88|124.48|126.76|124.36|126.88|124.48|126.69|124.29|0
1711966500000|2024-04-01 10:15:00|126.69|124.29|126.6|124.2|126.69|124.29|126.56|124.16|0
1711966800000|2024-04-01 10:20:00|126.63|124.23|126.5|124.1|126.63|124.23|126.44|124.04|0
1711967100000|2024-04-01 10:25:00|126.47|124.07|126.43|124.03|126.5|124.1|126.43|124.03|0
1711967400000|2024-04-01 10:30:00|126.37|123.97|126.43|124.03|126.5|124.1|126.37|123.97|0
1711967700000|2024-04-01 10:35:00|126.47|124.07|126.43|124.03|126.47|124.07|126.31|123.91|0
1711968000000|2024-04-01 10:40:00|126.37|123.97|126.43|124.03|126.49|124.09|126.37|123.97|0
1711968300000|2024-04-01 10:45:00|126.46|124.06|126.55|124.15|126.55|124.15|126.43|124.03|0
1711968600000|2024-04-01 10:50:00|125.82|123.42|125.75|123.35|125.91|123.51|125.69|123.29|0
1711968900000|2024-04-01 10:55:00|125.69|123.29|125.69|123.29|125.75|123.35|125.63|123.23|0
1711969200000|2024-04-01 11:00:00|125.75|123.35|126.38|123.98|126.38|123.98|125.75|123.35|0
1711969500000|2024-04-01 11:05:00|126.32|123.92|126.22|123.82|126.44|124.04|126.22|123.82|0
1711969800000|2024-04-01 11:10:00|126.19|123.79|126.31|123.91|126.38|123.98|126.19|123.79|0
1711970100000|2024-04-01 11:15:00|126.25|123.85|126.75|124.35|126.82|124.42|126.25|123.85|0
1711970400000|2024-04-01 11:20:00|126.82|124.42|126.94|124.54|127.01|124.61|126.75|124.35|0
1711970700000|2024-04-01 11:25:00|127.01|124.61|127.2|124.8|127.32|124.92|127.01|124.61|0
1711971000000|2024-04-01 11:30:00|127.13|124.73|126.91|124.51|128.46|126.06|126.88|124.48|0
1711971300000|2024-04-01 11:35:00|126.88|124.48|126.5|124.1|126.94|124.54|126.5|124.1|0
1711971600000|2024-04-01 11:40:00|126.44|124.04|126.5|124.1|126.63|124.23|126.44|124.04|0
1711971900000|2024-04-01 11:45:00|126.53|124.13|126.5|124.1|126.69|124.29|126.47|124.07|0
1711972200000|2024-04-01 11:50:00|126.53|124.13|126.56|124.16|126.81|124.41|126.5|124.1|0
1711972500000|2024-04-01 11:55:00|126.49|124.09|126.62|124.22|126.68|124.28|126.49|124.09|0
1711972800000|2024-04-01 12:00:00|126.68|124.28|126.74|124.34|126.75|124.35|126.56|124.16|0
1711973100000|2024-04-01 12:05:00|126.87|124.47|128.4|126|128.59|126.19|126.87|124.47|0
1711973400000|2024-04-01 12:10:00|128.27|125.87|128.34|125.94|128.66|126.26|128.15|125.75|0
1711973700000|2024-04-01 12:15:00|128.46|126.06|128.53|126.13|128.79|126.39|128.46|126.06|0
1711974000000|2024-04-01 12:20:00|128.56|126.16|128.94|126.54|129.3|126.9|128.56|126.16|0
1711974300000|2024-04-01 12:25:00|128.97|126.57|128.84|126.44|129.07|126.67|128.65|126.25|0
1711974600000|2024-04-01 12:30:00|128.97|126.57|129.55|127.15|129.81|127.41|128.91|126.51|0
1711974900000|2024-04-01 12:35:00|129.49|127.09|129.23|126.83|129.49|127.09|129.04|126.64|0
1711975200000|2024-04-01 12:40:00|129.2|126.8|128.9|126.5|129.2|126.8|128.09|125.69|0
1711975500000|2024-04-01 12:45:00|128.84|126.44|128.77|126.37|128.84|126.44|128.58|126.18|0
1711975800000|2024-04-01 12:50:00|128.71|126.31|128.64|126.24|128.9|126.5|128.58|126.18|0
1711976100000|2024-04-01 12:55:00|128.7|126.3|128.89|126.49|129.15|126.75|128.7|126.3|0
1711976400000|2024-04-01 13:00:00|128.83|126.43|129.34|126.94|129.41|127.01|128.8|126.4|0
1711976700000|2024-04-01 13:05:00|129.28|126.88|129.15|126.75|129.34|126.94|129.05|126.65|0
1711977000000|2024-04-01 13:10:00|129.08|126.68|129.79|127.39|129.79|127.39|129.08|126.68|0
1711977300000|2024-04-01 13:15:00|129.86|127.46|130.37|127.97|130.57|128.17|129.73|127.33|0
1711977600000|2024-04-01 13:20:00|130.31|127.91|130.18|127.78|130.7|128.3|130.11|127.71|0
1711977900000|2024-04-01 13:25:00|130.31|127.91|129.85|127.45|130.31|127.91|129.59|127.19|0
1711978200000|2024-04-01 13:30:00|130.11|127.71|129.33|126.93|130.76|128.36|129.14|126.74|0
1711978500000|2024-04-01 13:35:00|129.27|126.87|128.82|126.42|129.85|127.45|128.63|126.23|0
1711978800000|2024-04-01 13:40:00|128.62|126.22|128.82|126.42|129.01|126.61|128.43|126.03|0
1711979100000|2024-04-01 13:45:00|128.69|126.29|129.33|126.93|129.65|127.25|128.37|125.97|0
1711979400000|2024-04-01 13:50:00|129.26|126.86|129.2|126.8|129.52|127.12|129.07|126.67|0
1711979700000|2024-04-01 13:55:00|129.13|126.73|129.1|126.7|129.26|126.86|128.75|126.35|0
1711980000000|2024-04-01 14:00:00|129.84|127.44|131.33|128.93|131.4|129|128.87|126.47|0
1711980300000|2024-04-01 14:05:00|131.27|128.87|129.97|127.57|131.27|128.87|129.77|127.37|0
1711980600000|2024-04-01 14:10:00|130.03|127.63|129.64|127.24|130.1|127.7|129.45|127.05|0
1711980900000|2024-04-01 14:15:00|129.58|127.18|131.49|129.09|131.69|129.29|129.47|127.07|0
1711981200000|2024-04-01 14:20:00|131.56|129.16|130.9|128.5|131.82|129.42|130.84|128.44|0
1711981500000|2024-04-01 14:25:00|130.97|128.57|131.55|129.15|131.55|129.15|130.9|128.5|0
1711981800000|2024-04-01 14:30:00|131.62|129.22|131.88|129.48|132.47|130.07|131.29|128.89|0
1711982100000|2024-04-01 14:35:00|131.94|129.54|133.3|130.9|133.72|131.32|131.81|129.41|0
1711982400000|2024-04-01 14:40:00|133.33|130.93|132.99|130.59|134.66|132.26|131.44|129.04|0
1711982700000|2024-04-01 14:45:00|133.06|130.66|133.29|130.89|133.59|131.19|133.06|130.66|0
1711983000000|2024-04-01 14:50:00|133.26|130.86|133.92|131.52|134.12|131.72|133.26|130.86|0
1711983300000|2024-04-01 14:55:00|133.95|131.55|133.72|131.32|134.18|131.78|133.45|131.05|0
1711983600000|2024-04-01 15:00:00|133.65|131.25|133.78|131.38|134.18|131.78|133.58|131.18|0
1711983900000|2024-04-01 15:05:00|133.72|131.32|134.18|131.78|134.45|132.05|133.45|131.05|0
1711984200000|2024-04-01 15:10:00|134.25|131.85|134.71|132.31|134.84|132.44|134.11|131.71|0
1711984500000|2024-04-01 15:15:00|134.78|132.38|135.58|133.18|136.02|133.62|134.78|132.38|0
1711984800000|2024-04-01 15:20:00|135.64|133.24|135.08|132.68|136.25|133.85|134.57|132.17|0
1711985100000|2024-04-01 15:25:00|135.04|132.64|134.37|131.97|135.04|132.64|134.31|131.91|0
1711985400000|2024-04-01 15:30:00|134.44|132.04|135.1|132.7|135.1|132.7|134.3|131.9|0
1711985700000|2024-04-01 15:35:00|135.04|132.64|135.44|133.04|135.44|133.04|134.37|131.97|0
1711986000000|2024-04-01 15:40:00|135.3|132.9|134.97|132.57|135.57|133.17|134.97|132.57|0
1711986300000|2024-04-01 15:45:00|134.9|132.5|134.33|131.93|135.84|133.44|134.26|131.86|0
1711986600000|2024-04-01 15:50:00|134.39|131.99|136.07|133.67|136.34|133.94|134.26|131.86|0
1711986900000|2024-04-01 15:55:00|136|133.6|136.47|134.07|136.47|134.07|135.66|133.26|0
1711987200000|2024-04-01 16:00:00|136.54|134.14|135.19|132.79|136.81|134.41|135.19|132.79|0
1711987500000|2024-04-01 16:05:00|135.26|132.86|134.85|132.45|135.26|132.86|134.45|132.05|0
1711987800000|2024-04-01 16:10:00|134.79|132.39|134.59|132.19|135.05|132.65|134.52|132.12|0
1711988100000|2024-04-01 16:15:00|134.52|132.12|134.58|132.18|134.65|132.25|134.18|131.78|0
1711988400000|2024-04-01 16:20:00|134.52|132.12|134.48|132.08|134.92|132.52|134.35|131.95|0
1711988700000|2024-04-01 16:25:00|134.52|132.12|134.05|131.65|134.58|132.18|133.91|131.51|0
1711989000000|2024-04-01 16:30:00|134.01|131.61|133.71|131.31|134.01|131.61|133.58|131.18|0
1711989300000|2024-04-01 16:35:00|133.78|131.38|133.78|131.38|134.11|131.71|133.51|131.11|0
1711989600000|2024-04-01 16:40:00|133.71|131.31|133.58|131.18|133.71|131.31|133.44|131.04|0
1711989900000|2024-04-01 16:45:00|133.51|131.11|133.71|131.31|134.04|131.64|133.44|131.04|0
1711990200000|2024-04-01 16:50:00|133.77|131.37|133.84|131.44|133.87|131.47|133.44|131.04|0
1711990500000|2024-04-01 16:55:00|133.91|131.51|134.24|131.84|134.3|131.9|133.84|131.44|0
1711990800000|2024-04-01 17:00:00|134.3|131.9|134.64|132.24|134.7|132.3|134.24|131.84|0
1711991100000|2024-04-01 17:05:00|134.57|132.17|134.83|132.43|135.17|132.77|134.37|131.97|0
1711991400000|2024-04-01 17:10:00|134.9|132.5|134.83|132.43|135.17|132.77|134.57|132.17|0
1711991700000|2024-04-01 17:15:00|134.9|132.5|135.43|133.03|135.43|133.03|134.7|132.3|0
1711992000000|2024-04-01 17:20:00|135.5|133.1|136.44|134.04|136.44|134.04|135.5|133.1|0
1711992300000|2024-04-01 17:25:00|136.51|134.11|135.86|133.46|136.58|134.18|134.66|132.26|0
1711992600000|2024-04-01 17:30:00|135.8|133.4|136.33|133.93|136.4|134|135.66|133.26|0
1711992900000|2024-04-01 17:35:00|136.4|134|136.06|133.66|136.4|134|135.59|133.19|0
1711993200000|2024-04-01 17:40:00|136|133.6|135.26|132.86|136.06|133.66|135.12|132.72|0
1711993500000|2024-04-01 17:45:00|135.19|132.79|135.52|133.12|135.66|133.26|135.19|132.79|0
1711993800000|2024-04-01 17:50:00|135.46|133.06|135.82|133.42|136.33|133.93|135.32|132.92|0
1711994100000|2024-04-01 17:55:00|135.79|133.39|135.45|133.05|135.86|133.46|135.45|133.05|0
1711994400000|2024-04-01 18:00:00|135.52|133.12|135.25|132.85|135.65|133.25|135.25|132.85|0
1711994700000|2024-04-01 18:05:00|135.32|132.92|135.45|133.05|135.65|133.25|135.32|132.92|0
1711995000000|2024-04-01 18:10:00|135.48|133.08|135.85|133.45|136.12|133.72|135.45|133.05|0
1711995300000|2024-04-01 18:15:00|135.92|133.52|135.11|132.71|135.92|133.52|135.11|132.71|0
1711995600000|2024-04-01 18:20:00|135.18|132.78|134.71|132.31|135.38|132.98|134.64|132.24|0
1711995900000|2024-04-01 18:25:00|134.78|132.38|135.54|133.14|135.67|133.27|134.58|132.18|0
1711996200000|2024-04-01 18:30:00|135.47|133.07|135.2|132.8|135.54|133.14|135.14|132.74|0
1711996500000|2024-04-01 18:35:00|135.27|132.87|135|132.6|135.4|133|134.94|132.54|0
1711996800000|2024-04-01 18:40:00|134.94|132.54|135.07|132.67|135.33|132.93|134.8|132.4|0
1711997100000|2024-04-01 18:45:00|135|132.6|135.13|132.73|135.3|132.9|135|132.6|0
1711997400000|2024-04-01 18:50:00|135.07|132.67|135.13|132.73|135.33|132.93|134.77|132.37|0
1711997700000|2024-04-01 18:55:00|135.06|132.66|135.53|133.13|135.86|133.46|134.93|132.53|0
1711998000000|2024-04-01 19:00:00|135.6|133.2|135.06|132.66|136|133.6|135.06|132.66|0
1711998300000|2024-04-01 19:05:00|134.99|132.59|134.66|132.26|134.99|132.59|134.33|131.93|0
1711998600000|2024-04-01 19:10:00|134.59|132.19|135.06|132.66|135.19|132.79|134.46|132.06|0
1711998900000|2024-04-01 19:15:00|134.99|132.59|135.39|132.99|135.59|133.19|134.66|132.26|0
1711999200000|2024-04-01 19:20:00|135.32|132.92|135.19|132.79|135.59|133.19|134.79|132.39|0
1711999500000|2024-04-01 19:25:00|135.12|132.72|135.52|133.12|135.85|133.45|135.05|132.65|0
1711999800000|2024-04-01 19:30:00|135.45|133.05|134.85|132.45|135.65|133.25|134.65|132.25|0
1712000100000|2024-04-01 19:35:00|134.78|132.38|135.98|133.58|136.12|133.72|134.78|132.38|0
1712000400000|2024-04-01 19:40:00|135.92|133.52|134.85|132.45|135.92|133.52|134.65|132.25|0
1712000700000|2024-04-01 19:45:00|134.78|132.38|135.45|133.05|135.51|133.11|134.65|132.25|0
1712001000000|2024-04-01 19:50:00|135.51|133.11|133.91|131.51|135.71|133.31|133.91|131.51|0
1712001300000|2024-04-01 19:55:00|133.52|131.12|134.64|132.24|134.64|132.24|133.12|130.72|0
1712001600000|2024-04-01 20:00:00|134.91|132.51|134.44|132.04|134.98|132.58|134.44|132.04|0
1712001900000|2024-04-01 20:05:00|134.37|131.97|134.77|132.37|134.84|132.44|134.34|131.94|0
1712002200000|2024-04-01 20:10:00|134.71|132.31|134.64|132.24|134.71|132.31|134.37|131.97|0
1712002500000|2024-04-01 20:15:00|134.7|132.3|134.7|132.3|134.9|132.5|134.7|132.3|0
1712002800000|2024-04-01 20:20:00|134.77|132.37|135.1|132.7|135.17|132.77|134.7|132.3|0
1712003100000|2024-04-01 20:25:00|135.17|132.77|135.37|132.97|135.37|132.97|135.1|132.7|0
1712003400000|2024-04-01 20:30:00|135.3|132.9|135.16|132.76|135.43|133.03|135.16|132.76|0
1712003700000|2024-04-01 20:35:00|135.1|132.7|135.03|132.63|135.16|132.76|135.03|132.63|0
1712004000000|2024-04-01 20:40:00|135.1|132.7|135.23|132.83|135.23|132.83|135.03|132.63|0
1712004300000|2024-04-01 20:45:00|135.16|132.76|135.16|132.76|135.23|132.83|135.09|132.69|0
1712004600000|2024-04-01 20:50:00|135.19|132.79|135.09|132.69|135.19|132.79|134.99|132.59|0
1712004900000|2024-04-01 20:55:00|135.02|132.62|134.79|132.39|135.02|132.62|134.79|132.39|0
1712005200000|2024-04-01 21:00:00|134.84|132.44|134.8|132.4|134.96|132.56|134.76|132.36|0
1712005500000|2024-04-01 21:05:00|134.69|132.29|134.75|132.35|134.79|132.39|134.63|132.23|0
1712005800000|2024-04-01 21:10:00|134.74|132.34|134.78|132.38|134.78|132.38|134.71|132.31|0
1712006100000|2024-04-01 21:15:00|134.79|132.39|134.73|132.33|134.82|132.42|134.73|132.33|0
1712006700000|2024-04-01 21:25:00|134.74|132.34|134.57|132.17|134.87|132.47|134.57|132.17|0
1712007000000|2024-04-01 21:30:00|134.72|132.32|134.7|132.3|134.75|132.35|134.67|132.27|0
1712007300000|2024-04-01 21:35:00|134.69|132.29|134.68|132.28|134.79|132.39|134.64|132.24|0
1712007600000|2024-04-01 21:40:00|134.64|132.24|134.72|132.32|134.73|132.33|134.64|132.24|0
1712007900000|2024-04-01 21:45:00|134.74|132.34|134.77|132.37|134.77|132.37|134.66|132.26|0
1712008200000|2024-04-01 21:50:00|134.67|132.27|134.75|132.35|134.8|132.4|134.67|132.27|0
1712008500000|2024-04-01 21:55:00|134.76|132.36|134.54|132.14|134.79|132.39|134.54|132.14|0
1712008800000|2024-04-01 22:00:00|134.84|132.44|135.4|133|135.54|133.14|134.77|132.37|0
1712009100000|2024-04-01 22:05:00|135.37|132.97|135.67|133.27|135.67|133.27|135.13|132.73|0
1712009400000|2024-04-01 22:10:00|135.6|133.2|135.46|133.06|135.6|133.2|135.33|132.93|0
1712009700000|2024-04-01 22:15:00|135.4|133|135.66|133.26|135.66|133.26|135.33|132.93|0
1712010000000|2024-04-01 22:20:00|135.6|133.2|135.66|133.26|135.73|133.33|135.53|133.13|0
1712010300000|2024-04-01 22:25:00|135.73|133.33|135.93|133.53|135.93|133.53|135.73|133.33|0
1712010600000|2024-04-01 22:30:00|136|133.6|135.86|133.46|136.06|133.66|135.86|133.46|0
1712010900000|2024-04-01 22:35:00|135.73|133.33|135.62|133.22|135.73|133.33|135.32|132.92|0
1712011200000|2024-04-01 22:40:00|135.59|133.19|135.62|133.22|135.72|133.32|135.52|133.12|0
1712011500000|2024-04-01 22:45:00|135.59|133.19|135.45|133.05|135.62|133.22|135.45|133.05|0
1712011800000|2024-04-01 22:50:00|135.52|133.12|135.99|133.59|135.99|133.59|135.52|133.12|0
1712012100000|2024-04-01 22:55:00|136.02|133.62|135.92|133.52|136.05|133.65|135.92|133.52|0
1712012400000|2024-04-01 23:00:00|135.99|133.59|135.98|133.58|136.09|133.69|135.98|133.58|0
1712012700000|2024-04-01 23:05:00|135.92|133.52|135.98|133.58|136.05|133.65|135.85|133.45|0
1712013000000|2024-04-01 23:10:00|135.91|133.51|135.78|133.38|135.91|133.51|135.78|133.38|0
1712013300000|2024-04-01 23:15:00|135.85|133.45|135.71|133.31|135.85|133.45|135.71|133.31|0
1712013600000|2024-04-01 23:20:00|135.64|133.24|135.71|133.31|135.78|133.38|135.51|133.11|0
1712013900000|2024-04-01 23:25:00|135.68|133.28|135.91|133.51|136.04|133.64|135.54|133.14|0
1712014200000|2024-04-01 23:30:00|135.84|133.44|135.77|133.37|135.91|133.51|135.64|133.24|0
1712014500000|2024-04-01 23:35:00|135.84|133.44|136.58|134.18|136.64|134.24|135.84|133.44|0
1712014800000|2024-04-01 23:40:00|136.51|134.11|136.71|134.31|136.71|134.31|136.44|134.04|0
1712015100000|2024-04-01 23:45:00|136.74|134.34|136.27|133.87|136.78|134.38|136.17|133.77|0
1712015400000|2024-04-01 23:50:00|136.24|133.84|136.17|133.77|136.3|133.9|136.1|133.7|0
1712015700000|2024-04-01 23:55:00|136.14|133.74|135.97|133.57|136.17|133.77|135.9|133.5|0
1712016000000|2024-04-02 00:00:00|135.93|133.53|136.03|133.63|136.43|134.03|135.9|133.5|0
1712016300000|2024-04-02 00:05:00|136.1|133.7|136.3|133.9|136.5|134.1|136.03|133.63|0
1712016600000|2024-04-02 00:10:00|136.23|133.83|136.09|133.69|136.3|133.9|136.03|133.63|0
1712016900000|2024-04-02 00:15:00|136.16|133.76|136.16|133.76|136.23|133.83|135.96|133.56|0
1712017200000|2024-04-02 00:20:00|136.09|133.69|135.99|133.59|136.29|133.89|135.96|133.56|0
1712017500000|2024-04-02 00:25:00|135.96|133.56|135.75|133.35|136.16|133.76|135.75|133.35|0
1712017800000|2024-04-02 00:30:00|135.69|133.29|135.89|133.49|135.89|133.49|135.55|133.15|0
1712018100000|2024-04-02 00:35:00|136.02|133.62|136.02|133.62|136.15|133.75|135.89|133.49|0
1712018400000|2024-04-02 00:40:00|135.95|133.55|135.82|133.42|136.05|133.65|135.82|133.42|0
1712018700000|2024-04-02 00:45:00|135.88|133.48|135.85|133.45|136.02|133.62|135.68|133.28|0
1712019000000|2024-04-02 00:50:00|135.88|133.48|135.81|133.41|135.95|133.55|135.61|133.21|0
1712019300000|2024-04-02 00:55:00|135.85|133.45|136.08|133.68|136.15|133.75|135.81|133.41|0
1712019600000|2024-04-02 01:00:00|136.15|133.75|136.35|133.95|136.35|133.95|136.08|133.68|0
1712019900000|2024-04-02 01:05:00|136.31|133.91|136.34|133.94|136.55|134.15|136.28|133.88|0
1712020200000|2024-04-02 01:10:00|136.28|133.88|136.48|134.08|136.55|134.15|136.28|133.88|0
1712020500000|2024-04-02 01:15:00|136.41|134.01|136.14|133.74|136.54|134.14|136.14|133.74|0
1712020800000|2024-04-02 01:20:00|136.07|133.67|135.74|133.34|136.07|133.67|135.67|133.27|0
1712021100000|2024-04-02 01:25:00|135.77|133.37|135.47|133.07|135.8|133.4|135.47|133.07|0
1712021400000|2024-04-02 01:30:00|135.4|133|135.8|133.4|135.93|133.53|135.33|132.93|0
1712021700000|2024-04-02 01:35:00|135.87|133.47|135.93|133.53|136.13|133.73|135.8|133.4|0
1712022000000|2024-04-02 01:40:00|135.97|133.57|135.93|133.53|136.2|133.8|135.93|133.53|0
1712022300000|2024-04-02 01:45:00|135.9|133.5|135.79|133.39|136.1|133.7|135.79|133.39|0
1712022600000|2024-04-02 01:50:00|135.86|133.46|135.99|133.59|136.13|133.73|135.86|133.46|0
1712022900000|2024-04-02 01:55:00|135.93|133.53|135.86|133.46|136.06|133.66|135.86|133.46|0
1712023200000|2024-04-02 02:00:00|135.79|133.39|135.96|133.56|136.03|133.63|135.72|133.32|0
1712023500000|2024-04-02 02:05:00|135.92|133.52|136.12|133.72|136.12|133.72|135.79|133.39|0
1712023800000|2024-04-02 02:10:00|136.19|133.79|136.12|133.72|136.26|133.86|136.02|133.62|0
1712024100000|2024-04-02 02:15:00|136.05|133.65|135.92|133.52|136.05|133.65|135.85|133.45|0
1712024400000|2024-04-02 02:20:00|135.85|133.45|135.58|133.18|135.92|133.52|135.58|133.18|0
1712024700000|2024-04-02 02:25:00|135.55|133.15|135.71|133.31|135.85|133.45|135.52|133.12|0
1712025000000|2024-04-02 02:30:00|135.65|133.25|135.44|133.04|135.68|133.28|135.44|133.04|0
1712025300000|2024-04-02 02:35:00|135.38|132.98|135.64|133.24|135.64|133.24|135.38|132.98|0
1712025600000|2024-04-02 02:40:00|135.61|133.21|135.71|133.31|135.78|133.38|135.58|133.18|0
1712025900000|2024-04-02 02:45:00|135.64|133.24|135.77|133.37|135.78|133.38|135.64|133.24|0
1712026200000|2024-04-02 02:50:00|135.84|133.44|135.37|132.97|135.84|133.44|135.37|132.97|0
1712026500000|2024-04-02 02:55:00|135.3|132.9|135.3|132.9|135.3|132.9|135.1|132.7|0
1712026800000|2024-04-02 03:00:00|135.24|132.84|135.3|132.9|135.37|132.97|135.17|132.77|0
1712027100000|2024-04-02 03:05:00|135.34|132.94|135.37|132.97|135.5|133.1|135.3|132.9|0
1712027400000|2024-04-02 03:10:00|135.43|133.03|135.23|132.83|135.57|133.17|135.23|132.83|0
1712027700000|2024-04-02 03:15:00|135.27|132.87|135.36|132.96|135.5|133.1|135.23|132.83|0
1712028000000|2024-04-02 03:20:00|135.4|133|135.46|133.06|135.46|133.06|135.3|132.9|0
1712028300000|2024-04-02 03:25:00|135.43|133.03|135.39|132.99|135.46|133.06|135.36|132.96|0
1712028600000|2024-04-02 03:30:00|135.36|132.96|135.49|133.09|135.49|133.09|135.36|132.96|0
1712028900000|2024-04-02 03:35:00|135.46|133.06|135.42|133.02|135.49|133.09|135.22|132.82|0
1712029200000|2024-04-02 03:40:00|135.49|133.09|135.69|133.29|135.89|133.49|135.49|133.09|0
1712029500000|2024-04-02 03:45:00|135.76|133.36|135.82|133.42|135.89|133.49|135.69|133.29|0
1712029800000|2024-04-02 03:50:00|135.75|133.35|135.75|133.35|135.89|133.49|135.75|133.35|0
1712030100000|2024-04-02 03:55:00|135.82|133.42|135.89|133.49|135.95|133.55|135.75|133.35|0
1712030400000|2024-04-02 04:00:00|135.82|133.42|135.95|133.55|135.95|133.55|135.68|133.28|0
1712030700000|2024-04-02 04:05:00|135.88|133.48|136.02|133.62|136.08|133.68|135.88|133.48|0
1712031000000|2024-04-02 04:10:00|135.98|133.58|136.01|133.61|136.08|133.68|135.95|133.55|0
1712031300000|2024-04-02 04:15:00|136.08|133.68|136.15|133.75|136.22|133.82|136.05|133.65|0
1712031600000|2024-04-02 04:20:00|136.08|133.68|136.35|133.95|136.35|133.95|136.08|133.68|0
1712031900000|2024-04-02 04:25:00|136.28|133.88|136.08|133.68|136.28|133.88|136.08|133.68|0
1712032200000|2024-04-02 04:30:00|136.01|133.61|136.08|133.68|136.21|133.81|136.01|133.61|0
1712032500000|2024-04-02 04:35:00|136.01|133.61|136.01|133.61|136.07|133.67|135.94|133.54|0
1712032800000|2024-04-02 04:40:00|135.94|133.54|135.8|133.4|135.94|133.54|135.8|133.4|0
1712033100000|2024-04-02 04:45:00|135.87|133.47|135.94|133.54|135.94|133.54|135.8|133.4|0
1712033400000|2024-04-02 04:50:00|135.87|133.47|136|133.6|136|133.6|135.87|133.47|0
1712033700000|2024-04-02 04:55:00|136.07|133.67|136.07|133.67|136.07|133.67|135.93|133.53|0
1712034000000|2024-04-02 05:00:00|136|133.6|136.27|133.87|136.27|133.87|136|133.6|0
1712034300000|2024-04-02 05:05:00|136.2|133.8|136.2|133.8|136.27|133.87|136.13|133.73|0
1712034600000|2024-04-02 05:10:00|136.13|133.73|136.26|133.86|136.33|133.93|136.13|133.73|0
1712034900000|2024-04-02 05:15:00|136.33|133.93|136.87|134.47|136.87|134.47|136.33|133.93|0
1712035200000|2024-04-02 05:20:00|136.8|134.4|136.66|134.26|136.8|134.4|136.6|134.2|0
1712035500000|2024-04-02 05:25:00|136.6|134.2|136.46|134.06|136.63|134.23|136.39|133.99|0
1712035800000|2024-04-02 05:30:00|136.5|134.1|136.59|134.19|136.59|134.19|136.39|133.99|0
1712036100000|2024-04-02 05:35:00|136.53|134.13|136.66|134.26|136.66|134.26|136.52|134.12|0
1712036400000|2024-04-02 05:40:00|136.59|134.19|136.59|134.19|136.79|134.39|136.59|134.19|0
1712036700000|2024-04-02 05:45:00|136.62|134.22|136.45|134.05|136.76|134.36|136.39|133.99|0
1712037000000|2024-04-02 05:50:00|136.39|133.99|136.52|134.12|136.59|134.19|136.39|133.99|0
1712037300000|2024-04-02 05:55:00|136.45|134.05|136.38|133.98|136.59|134.19|136.32|133.92|0
1712037600000|2024-04-02 06:00:00|136.32|133.92|136.18|133.78|136.45|134.05|136.05|133.65|0
1712037900000|2024-04-02 06:05:00|136.11|133.71|136.11|133.71|136.25|133.85|135.91|133.51|0
1712038200000|2024-04-02 06:10:00|136.04|133.64|136.11|133.71|136.35|133.95|135.98|133.58|0
1712038500000|2024-04-02 06:15:00|136.18|133.78|135.91|133.51|136.38|133.98|135.91|133.51|0
1712038800000|2024-04-02 06:20:00|135.87|133.47|135.84|133.44|135.97|133.57|135.77|133.37|0
1712039100000|2024-04-02 06:25:00|135.77|133.37|135.7|133.3|135.97|133.57|135.57|133.17|0
1712039400000|2024-04-02 06:30:00|135.63|133.23|135.77|133.37|135.77|133.37|135.5|133.1|0
1712039700000|2024-04-02 06:35:00|135.7|133.3|135.83|133.43|135.9|133.5|135.7|133.3|0
1712040000000|2024-04-02 06:40:00|135.77|133.37|135.5|133.1|135.97|133.57|135.43|133.03|0
1712040300000|2024-04-02 06:45:00|135.43|133.03|135.16|132.76|135.63|133.23|135.16|132.76|0
1712040600000|2024-04-02 06:50:00|135.09|132.69|135.76|133.36|135.83|133.43|135.09|132.69|0
1712040900000|2024-04-02 06:55:00|135.69|133.29|136.09|133.69|136.09|133.69|135.69|133.29|0
1712041200000|2024-04-02 07:00:00|136.16|133.76|135.29|132.89|136.16|133.76|135.22|132.82|0
1712041500000|2024-04-02 07:05:00|135.22|132.82|134.89|132.49|135.29|132.89|134.89|132.49|0
1712041800000|2024-04-02 07:10:00|134.95|132.55|135.22|132.82|135.55|133.15|134.95|132.55|0
1712042100000|2024-04-02 07:15:00|135.28|132.88|135.82|133.42|135.82|133.42|135.22|132.82|0
1712042400000|2024-04-02 07:20:00|135.89|133.49|136.15|133.75|136.22|133.82|135.75|133.35|0
1712042700000|2024-04-02 07:25:00|136.22|133.82|136.82|134.42|136.96|134.56|136.19|133.79|0
1712043000000|2024-04-02 07:30:00|136.76|134.36|136.39|133.99|136.86|134.46|136.22|133.82|0
1712043300000|2024-04-02 07:35:00|136.42|134.02|135.95|133.55|136.69|134.29|135.88|133.48|0
1712043600000|2024-04-02 07:40:00|135.88|133.48|136.08|133.68|136.18|133.78|135.88|133.48|0
1712043900000|2024-04-02 07:45:00|136.15|133.75|136.08|133.68|136.35|133.95|135.94|133.54|0
1712044200000|2024-04-02 07:50:00|136.01|133.61|136.14|133.74|136.51|134.11|136.01|133.61|0
1712044500000|2024-04-02 07:55:00|136.08|133.68|136.28|133.88|136.28|133.88|135.87|133.47|0
1712044800000|2024-04-02 08:00:00|136.14|133.74|134.67|132.27|136.14|133.74|134.47|132.07|0
1712045100000|2024-04-02 08:05:00|134.6|132.2|135.07|132.67|135.27|132.87|134.6|132.2|0
1712045400000|2024-04-02 08:10:00|134.93|132.53|135.13|132.73|135.27|132.87|134.9|132.5|0
1712045700000|2024-04-02 08:15:00|135.1|132.7|134.23|131.83|135.26|132.86|134.13|131.73|0
1712046000000|2024-04-02 08:20:00|134.26|131.86|134.46|132.06|134.66|132.26|134.13|131.73|0
1712046300000|2024-04-02 08:25:00|134.53|132.13|134.53|132.13|134.59|132.19|134.26|131.86|0
1712046600000|2024-04-02 08:30:00|134.56|132.16|134.59|132.19|134.66|132.26|134.46|132.06|0
1712046900000|2024-04-02 08:35:00|134.52|132.12|134.86|132.46|134.99|132.59|134.52|132.12|0
1712047200000|2024-04-02 08:40:00|134.89|132.49|135.52|133.12|135.66|133.26|134.86|132.46|0
1712047500000|2024-04-02 08:45:00|135.59|133.19|135.86|133.46|135.99|133.59|135.52|133.12|0
1712047800000|2024-04-02 08:50:00|135.92|133.52|136.06|133.66|136.46|134.06|135.92|133.52|0
1712048100000|2024-04-02 08:55:00|136.12|133.72|135.79|133.39|136.19|133.79|135.72|133.32|0
1712048400000|2024-04-02 09:00:00|135.85|133.45|135.78|133.38|135.99|133.59|135.58|133.18|0
1712048700000|2024-04-02 09:05:00|135.75|133.35|135.25|132.85|135.92|133.52|135.25|132.85|0
1712049000000|2024-04-02 09:10:00|135.18|132.78|135.25|132.85|135.38|132.98|134.98|132.58|0
1712049300000|2024-04-02 09:15:00|135.24|132.84|135.58|133.18|135.58|133.18|135.24|132.84|0
1712049600000|2024-04-02 09:20:00|135.51|133.11|135.04|132.64|135.58|133.18|135.04|132.64|0
1712049900000|2024-04-02 09:25:00|134.97|132.57|135.24|132.84|135.31|132.91|134.97|132.57|0
1712050200000|2024-04-02 09:30:00|135.31|132.91|135.51|133.11|135.77|133.37|135.24|132.84|0
1712050500000|2024-04-02 09:35:00|135.57|133.17|135.3|132.9|135.57|133.17|135.24|132.84|0
1712050800000|2024-04-02 09:40:00|135.37|132.97|135.1|132.7|135.37|132.97|135.03|132.63|0
1712051100000|2024-04-02 09:45:00|135.17|132.77|135.63|133.23|135.84|133.44|135.1|132.7|0
1712051400000|2024-04-02 09:50:00|135.5|133.1|136.17|133.77|136.24|133.84|135.43|133.03|0
1712051700000|2024-04-02 09:55:00|136.1|133.7|136.3|133.9|136.41|134.01|136.1|133.7|0
1712052000000|2024-04-02 10:00:00|136.37|133.97|137.04|134.64|137.18|134.78|136.37|133.97|0
1712052300000|2024-04-02 10:05:00|137.11|134.71|137.14|134.74|137.24|134.84|137.01|134.61|0
1712052600000|2024-04-02 10:10:00|137.18|134.78|137.17|134.77|137.31|134.91|136.91|134.51|0
1712052900000|2024-04-02 10:15:00|137.24|134.84|136.7|134.3|137.38|134.98|136.7|134.3|0
1712053200000|2024-04-02 10:20:00|136.77|134.37|136.77|134.37|136.9|134.5|136.43|134.03|0
1712053500000|2024-04-02 10:25:00|136.7|134.3|136.7|134.3|136.9|134.5|136.5|134.1|0
1712053800000|2024-04-02 10:30:00|136.63|134.23|136.7|134.3|136.83|134.43|136.49|134.09|0
1712054100000|2024-04-02 10:35:00|136.69|134.29|138.18|135.78|138.46|136.06|136.69|134.29|0
1712054400000|2024-04-02 10:40:00|138.12|135.72|137.77|135.37|138.45|136.05|137.71|135.31|0
1712054700000|2024-04-02 10:45:00|137.84|135.44|137.64|135.24|138.04|135.64|137.64|135.24|0
1712055000000|2024-04-02 10:50:00|137.57|135.17|137.7|135.3|137.91|135.51|137.3|134.9|0
1712055300000|2024-04-02 10:55:00|137.77|135.37|137.43|135.03|137.81|135.41|137.02|134.62|0
1712055600000|2024-04-02 11:00:00|137.5|135.1|137.29|134.89|137.77|135.37|137.29|134.89|0
1712055900000|2024-04-02 11:05:00|137.33|134.93|137.43|135.03|137.83|135.43|137.29|134.89|0
1712056200000|2024-04-02 11:10:00|137.49|135.09|137.7|135.3|137.77|135.37|137.43|135.03|0
1712056500000|2024-04-02 11:15:00|137.63|135.23|137.83|135.43|137.9|135.5|137.49|135.09|0
1712056800000|2024-04-02 11:20:00|137.9|135.5|138.82|136.42|139.12|136.72|137.83|135.43|0
1712057100000|2024-04-02 11:25:00|138.78|136.38|138.44|136.04|138.85|136.45|138.44|136.04|0
1712057400000|2024-04-02 11:30:00|138.51|136.11|138.68|136.28|138.75|136.35|138.44|136.04|0
1712057700000|2024-04-02 11:35:00|138.64|136.24|138.16|135.76|138.64|136.24|138.16|135.76|0
1712058000000|2024-04-02 11:40:00|138.23|135.83|138.79|136.39|138.93|136.53|136.93|134.53|0
1712058300000|2024-04-02 11:45:00|138.86|136.46|139.47|137.07|139.68|137.28|138.72|136.32|0
1712058600000|2024-04-02 11:50:00|139.51|137.11|139.68|137.28|139.74|137.34|139.33|136.93|0
1712058900000|2024-04-02 11:55:00|139.81|137.41|139.85|137.45|139.88|137.48|139.47|137.07|0
1712059200000|2024-04-02 12:00:00|139.81|137.41|139.74|137.34|139.88|137.48|139.26|136.86|0
1712059500000|2024-04-02 12:05:00|139.67|137.27|139.6|137.2|139.95|137.55|139.5|137.1|0
1712059800000|2024-04-02 12:10:00|139.64|137.24|140.08|137.68|140.08|137.68|139.47|137.07|0
1712060100000|2024-04-02 12:15:00|140.05|137.65|140.36|137.96|140.49|138.09|140.05|137.65|0
1712060400000|2024-04-02 12:20:00|140.39|137.99|140.28|137.88|140.49|138.09|140.22|137.82|0
1712060700000|2024-04-02 12:25:00|140.35|137.95|139.8|137.4|140.35|137.95|139.8|137.4|0
1712061000000|2024-04-02 12:30:00|139.84|137.44|140.73|138.33|140.76|138.36|139.73|137.33|0
1712061300000|2024-04-02 12:35:00|140.69|138.29|141.52|139.12|141.52|139.12|140.56|138.16|0
1712061600000|2024-04-02 12:40:00|141.59|139.19|141.12|138.72|142.71|140.31|141.12|138.72|0
1712061900000|2024-04-02 12:45:00|141.19|138.79|141.75|139.35|142.23|139.83|141.05|138.65|0
1712062200000|2024-04-02 12:50:00|141.78|139.38|141.95|139.55|142.16|139.76|141.47|139.07|0
1712062500000|2024-04-02 12:55:00|141.88|139.48|142.3|139.9|142.58|140.18|141.88|139.48|0
1712062800000|2024-04-02 13:00:00|142.37|139.97|143.14|140.74|143.14|140.74|142.09|139.69|0
1712063100000|2024-04-02 13:05:00|143.07|140.67|143.49|141.09|143.7|141.3|143|140.6|0
1712063400000|2024-04-02 13:10:00|143.7|141.3|144.34|141.94|144.69|142.29|143.7|141.3|0
1712063700000|2024-04-02 13:15:00|144.41|142.01|145.05|142.65|145.26|142.86|144.34|141.94|0
1712064000000|2024-04-02 13:20:00|145.12|142.72|144.87|142.47|145.12|142.72|144.44|142.04|0
1712064300000|2024-04-02 13:25:00|144.9|142.5|144.26|141.86|145.26|142.86|144.19|141.79|0
1712064600000|2024-04-02 13:30:00|144.55|142.15|146.59|144.19|146.66|144.26|143.98|141.58|0
1712064900000|2024-04-02 13:35:00|146.8|144.4|147.87|145.47|147.87|145.47|146.51|144.11|0
1712065200000|2024-04-02 13:40:00|148.09|145.69|148.87|146.47|150.44|148.04|146.62|144.22|0
1712065500000|2024-04-02 13:45:00|148.94|146.54|149.52|147.12|149.59|147.19|148.8|146.4|0
1712065800000|2024-04-02 13:50:00|149.59|147.19|149.23|146.83|150.31|147.91|149.08|146.68|0
1712066100000|2024-04-02 13:55:00|149.16|146.76|148.9|146.5|150.1|147.7|148.9|146.5|0
1712066400000|2024-04-02 14:00:00|149.05|146.65|147.36|144.96|150.2|147.8|147.36|144.96|0
1712066700000|2024-04-02 14:05:00|147.43|145.03|149.71|147.31|149.86|147.46|147.43|145.03|0
1712067000000|2024-04-02 14:10:00|149.64|147.24|151.46|149.06|151.6|149.2|149.5|147.1|0
1712067300000|2024-04-02 14:15:00|151.24|148.84|150.9|148.5|151.85|149.45|149.95|147.55|0
1712067600000|2024-04-02 14:20:00|150.97|148.57|149.45|147.05|151.05|148.65|148.87|146.47|0
1712067900000|2024-04-02 14:25:00|149.52|147.12|150.34|147.94|150.7|148.3|148.8|146.4|0
1712068200000|2024-04-02 14:30:00|150.27|147.87|150.55|148.15|150.92|148.52|149.61|147.21|0
1712068500000|2024-04-02 14:35:00|150.63|148.23|149.76|147.36|150.63|148.23|149.4|147|0
1712068800000|2024-04-02 14:40:00|149.83|147.43|149.54|147.14|150.12|147.72|148.96|146.56|0
1712069100000|2024-04-02 14:45:00|149.47|147.07|150.55|148.15|150.77|148.37|149.18|146.78|0
1712069400000|2024-04-02 14:50:00|150.4|148|150.62|148.22|150.69|148.29|150.04|147.64|0
1712069700000|2024-04-02 14:55:00|150.55|148.15|150.91|148.51|151.42|149.02|150.55|148.15|0
1712070000000|2024-04-02 15:00:00|150.98|148.58|150.83|148.43|151.2|148.8|150.4|148|0
1712070300000|2024-04-02 15:05:00|150.76|148.36|150.11|147.71|150.98|148.58|149.89|147.49|0
1712070600000|2024-04-02 15:10:00|150.03|147.63|148.88|146.48|150.03|147.63|148.88|146.48|0
1712070900000|2024-04-02 15:15:00|148.95|146.55|148.45|146.05|149.24|146.84|148.45|146.05|0
1712071200000|2024-04-02 15:20:00|148.52|146.12|149.09|146.69|149.16|146.76|148.37|145.97|0
1712071500000|2024-04-02 15:25:00|149.02|146.62|148.95|146.55|149.31|146.91|148.84|146.44|0
1712071800000|2024-04-02 15:30:00|149.02|146.62|148.8|146.4|149.16|146.76|148.51|146.11|0
1712072100000|2024-04-02 15:35:00|148.87|146.47|149.52|147.12|149.59|147.19|148.3|145.9|0
1712072400000|2024-04-02 15:40:00|149.45|147.05|149.52|147.12|149.63|147.23|148.87|146.47|0
1712072700000|2024-04-02 15:45:00|149.44|147.04|150.17|147.77|150.17|147.77|149.41|147.01|0
1712073000000|2024-04-02 15:50:00|150.09|147.69|150.67|148.27|150.74|148.34|150.02|147.62|0
1712073300000|2024-04-02 15:55:00|150.74|148.34|150.38|147.98|150.74|148.34|149.58|147.18|0
1712073600000|2024-04-02 16:00:00|150.45|148.05|150.09|147.69|150.74|148.34|149.94|147.54|0
1712073900000|2024-04-02 16:05:00|150.02|147.62|150.23|147.83|150.74|148.34|149.87|147.47|0
1712074200000|2024-04-02 16:10:00|150.16|147.76|150.81|148.41|150.95|148.55|150.09|147.69|0
1712074500000|2024-04-02 16:15:00|150.85|148.45|150.73|148.33|150.95|148.55|150.37|147.97|0
1712074800000|2024-04-02 16:20:00|150.66|148.26|150.08|147.68|150.95|148.55|149.65|147.25|0
1712075100000|2024-04-02 16:25:00|150.01|147.61|149.43|147.03|150.15|147.75|149.36|146.96|0
1712075400000|2024-04-02 16:30:00|149.5|147.1|149.36|146.96|149.79|147.39|149.36|146.96|0
1712075700000|2024-04-02 16:35:00|149.43|147.03|149.07|146.67|149.43|147.03|148.92|146.52|0
1712076000000|2024-04-02 16:40:00|148.99|146.59|149.35|146.95|149.42|147.02|148.78|146.38|0
1712076300000|2024-04-02 16:45:00|149.42|147.02|148.06|145.66|149.42|147.02|147.77|145.37|0
1712076600000|2024-04-02 16:50:00|148.13|145.73|148.27|145.87|148.63|146.23|148.06|145.66|0
1712076900000|2024-04-02 16:55:00|148.2|145.8|147.84|145.44|148.34|145.94|147.77|145.37|0
1712077200000|2024-04-02 17:00:00|147.7|145.3|147.55|145.15|147.91|145.51|147.37|144.97|0
1712077500000|2024-04-02 17:05:00|147.48|145.08|147.98|145.58|148.09|145.69|147.48|145.08|0
1712077800000|2024-04-02 17:10:00|148.05|145.65|148.69|146.29|148.77|146.37|147.91|145.51|0
1712078100000|2024-04-02 17:15:00|148.77|146.37|149.05|146.65|149.12|146.72|148.33|145.93|0
1712078400000|2024-04-02 17:20:00|149.12|146.72|148.83|146.43|149.2|146.8|148.62|146.22|0
1712078700000|2024-04-02 17:25:00|148.76|146.36|148.69|146.29|149.05|146.65|148.55|146.15|0
1712079000000|2024-04-02 17:30:00|148.62|146.22|148.94|146.54|148.98|146.58|148.54|146.14|0
1712079300000|2024-04-02 17:35:00|148.97|146.57|148.97|146.57|149.33|146.93|148.61|146.21|0
1712079600000|2024-04-02 17:40:00|148.9|146.5|148.83|146.43|149.55|147.15|148.83|146.43|0
1712079900000|2024-04-02 17:45:00|148.97|146.57|148.11|145.71|148.97|146.57|148.11|145.71|0
1712080200000|2024-04-02 17:50:00|148.04|145.64|148.39|145.99|148.65|146.25|147.89|145.49|0
1712080500000|2024-04-02 17:55:00|148.43|146.03|148.39|145.99|148.54|146.14|147.96|145.56|0
1712080800000|2024-04-02 18:00:00|148.36|145.96|148.39|145.99|148.61|146.21|148.18|145.78|0
1712081100000|2024-04-02 18:05:00|148.32|145.92|147.82|145.42|148.68|146.28|147.82|145.42|0
1712081400000|2024-04-02 18:10:00|147.85|145.45|148.1|145.7|148.24|145.84|147.67|145.27|0
1712081700000|2024-04-02 18:15:00|148.03|145.63|147.67|145.27|148.1|145.7|147.67|145.27|0
1712082000000|2024-04-02 18:20:00|147.6|145.2|148.02|145.62|148.17|145.77|147.38|144.98|0
1712082300000|2024-04-02 18:25:00|148.1|145.7|148.02|145.62|148.1|145.7|147.52|145.12|0
1712082600000|2024-04-02 18:30:00|147.95|145.55|146.55|144.15|148.02|145.62|146.48|144.08|0
1712082900000|2024-04-02 18:35:00|146.62|144.22|146.91|144.51|147.27|144.87|146.55|144.15|0
1712083200000|2024-04-02 18:40:00|146.84|144.44|146.48|144.08|146.91|144.51|146.19|143.79|0
1712083500000|2024-04-02 18:45:00|146.55|144.15|147.19|144.79|147.48|145.08|146.55|144.15|0
1712083800000|2024-04-02 18:50:00|147.12|144.72|146.9|144.5|147.19|144.79|146.47|144.07|0
1712084100000|2024-04-02 18:55:00|146.83|144.43|147.11|144.71|147.26|144.86|146.62|144.22|0
1712084400000|2024-04-02 19:00:00|147.19|144.79|146.04|143.64|147.26|144.86|146.04|143.64|0
1712084700000|2024-04-02 19:05:00|146.11|143.71|145.47|143.07|146.11|143.71|144.84|142.44|0
1712085000000|2024-04-02 19:10:00|145.55|143.15|146.54|144.14|146.61|144.21|145.19|142.79|0
1712085300000|2024-04-02 19:15:00|146.61|144.21|146.82|144.42|146.89|144.49|146.18|143.78|0
1712085600000|2024-04-02 19:20:00|146.79|144.39|145.54|143.14|146.86|144.46|145.54|143.14|0
1712085900000|2024-04-02 19:25:00|145.47|143.07|145.4|143|145.54|143.14|144.97|142.57|0
1712086200000|2024-04-02 19:30:00|145.26|142.86|144.69|142.29|145.75|143.35|144.48|142.08|0
1712086500000|2024-04-02 19:35:00|144.76|142.36|144.4|142|144.76|142.36|144.12|141.72|0
1712086800000|2024-04-02 19:40:00|144.33|141.93|145.12|142.72|145.54|143.14|144.19|141.79|0
1712087100000|2024-04-02 19:45:00|145.19|142.79|144.48|142.08|145.61|143.21|144.48|142.08|0
1712087400000|2024-04-02 19:50:00|144.76|142.36|144.69|142.29|145.47|143.07|144.41|142.01|0
1712087700000|2024-04-02 19:55:00|144.76|142.36|144.69|142.29|145.15|142.75|144.34|141.94|0
1712088000000|2024-04-02 20:00:00|144.48|142.08|144.2|141.8|144.62|142.22|144.13|141.73|0
1712088300000|2024-04-02 20:05:00|144.27|141.87|144.27|141.87|144.27|141.87|144.13|141.73|0
1712088600000|2024-04-02 20:10:00|144.13|141.73|144.05|141.65|144.2|141.8|143.98|141.58|0
1712088900000|2024-04-02 20:15:00|144.12|141.72|144.05|141.65|144.12|141.72|143.98|141.58|0
1712089200000|2024-04-02 20:20:00|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1712089800000|2024-04-02 20:30:00|144.05|141.65|143.98|141.58|144.05|141.65|143.91|141.51|0
1712090100000|2024-04-02 20:35:00|143.91|141.51|143.9|141.5|143.98|141.58|143.9|141.5|0
1712090400000|2024-04-02 20:40:00|143.83|141.43|143.83|141.43|143.9|141.5|143.76|141.36|0
1712090700000|2024-04-02 20:45:00|143.76|141.36|143.83|141.43|143.83|141.43|143.76|141.36|0
1712091000000|2024-04-02 20:50:00|143.9|141.5|143.97|141.57|143.97|141.57|143.9|141.5|0
1712091300000|2024-04-02 20:55:00|144.01|141.61|144|141.6|144.07|141.67|143.97|141.57|0
1712091600000|2024-04-02 21:00:00|143.99|141.59|144.01|141.61|144.09|141.69|143.95|141.55|0
1712091900000|2024-04-02 21:05:00|144.15|141.75|144.15|141.75|144.15|141.75|144.03|141.63|0
1712092200000|2024-04-02 21:10:00|144.13|141.73|144.11|141.71|144.15|141.75|144.1|141.7|0
1712092500000|2024-04-02 21:15:00|144.1|141.7|144.07|141.67|144.11|141.71|144.07|141.67|0
1712092800000|2024-04-02 21:20:00|144.1|141.7|144.1|141.7|144.16|141.76|144.1|141.7|0
1712093100000|2024-04-02 21:25:00|144.05|141.65|144.08|141.68|144.15|141.75|144.04|141.64|0
1712093400000|2024-04-02 21:30:00|144.06|141.66|144.04|141.64|144.08|141.68|144.03|141.63|0
1712093700000|2024-04-02 21:35:00|144.01|141.61|143.96|141.56|144.01|141.61|143.96|141.56|0
1712094000000|2024-04-02 21:40:00|143.99|141.59|143.82|141.42|143.99|141.59|143.8|141.4|0
1712094300000|2024-04-02 21:45:00|143.8|141.4|143.87|141.47|143.87|141.47|143.8|141.4|0
1712094600000|2024-04-02 21:50:00|143.86|141.46|143.84|141.44|143.9|141.5|143.84|141.44|0
1712094900000|2024-04-02 21:55:00|143.81|141.41|143.83|141.43|143.9|141.5|143.81|141.41|0
1712095200000|2024-04-02 22:00:00|143.98|141.58|144.3|141.9|144.3|141.9|143.95|141.55|0
1712095500000|2024-04-02 22:05:00|144.37|141.97|144.15|141.75|144.37|141.97|144.15|141.75|0
1712095800000|2024-04-02 22:10:00|144.19|141.79|144.29|141.89|144.43|142.03|144.19|141.79|0
1712096100000|2024-04-02 22:15:00|144.43|142.03|144.43|142.03|144.5|142.1|144.43|142.03|0
1712096400000|2024-04-02 22:20:00|144.36|141.96|144.36|141.96|144.36|141.96|144.22|141.82|0
1712096700000|2024-04-02 22:25:00|144.29|141.89|144.36|141.96|144.43|142.03|144.29|141.89|0
1712097000000|2024-04-02 22:30:00|144.43|142.03|144.36|141.96|144.5|142.1|144.29|141.89|0
1712097300000|2024-04-02 22:35:00|144.29|141.89|144.35|141.95|144.36|141.96|144.28|141.88|0
1712097600000|2024-04-02 22:40:00|144.28|141.88|144.49|142.09|144.49|142.09|144.21|141.81|0
1712097900000|2024-04-02 22:45:00|144.56|142.16|144.56|142.16|144.63|142.23|144.42|142.02|0
1712098200000|2024-04-02 22:50:00|144.63|142.23|144.91|142.51|144.91|142.51|144.56|142.16|0
1712098500000|2024-04-02 22:55:00|144.95|142.55|144.84|142.44|144.98|142.58|144.84|142.44|0
1712098800000|2024-04-02 23:00:00|144.91|142.51|144.91|142.51|145.05|142.65|144.84|142.44|0
1712099100000|2024-04-02 23:05:00|144.84|142.44|144.91|142.51|144.98|142.58|144.84|142.44|0
1712099400000|2024-04-02 23:10:00|144.77|142.37|144.84|142.44|144.84|142.44|144.77|142.37|0
1712099700000|2024-04-02 23:15:00|144.77|142.37|144.69|142.29|144.84|142.44|144.69|142.29|0
1712100000000|2024-04-02 23:20:00|144.76|142.36|144.69|142.29|144.76|142.36|144.69|142.29|0
1712100300000|2024-04-02 23:25:00|144.73|142.33|144.62|142.22|144.76|142.36|144.62|142.22|0
1712100600000|2024-04-02 23:30:00|144.69|142.29|144.55|142.15|144.69|142.29|144.55|142.15|0
1712100900000|2024-04-02 23:35:00|144.62|142.22|144.69|142.29|144.69|142.29|144.62|142.22|0
1712101200000|2024-04-02 23:40:00|144.62|142.22|144.68|142.28|144.86|142.46|144.62|142.22|0
1712101500000|2024-04-02 23:45:00|144.65|142.25|144.89|142.49|144.96|142.56|144.61|142.21|0
1712101800000|2024-04-02 23:50:00|144.96|142.56|144.96|142.56|145.11|142.71|144.89|142.49|0
1712102100000|2024-04-02 23:55:00|144.89|142.49|144.96|142.56|145|142.6|144.89|142.49|0
1712102400000|2024-04-03 00:00:00|145.03|142.63|145.38|142.98|145.38|142.98|145.03|142.63|0
1712102700000|2024-04-03 00:05:00|145.45|143.05|145.95|143.55|145.95|143.55|145.38|142.98|0
1712103000000|2024-04-03 00:10:00|146.09|143.69|146.16|143.76|146.16|143.76|145.95|143.55|0
1712103300000|2024-04-03 00:15:00|146.23|143.83|146.09|143.69|146.58|144.18|146.09|143.69|0
1712103600000|2024-04-03 00:20:00|146.16|143.76|145.73|143.33|146.23|143.83|145.59|143.19|0
1712103900000|2024-04-03 00:25:00|145.77|143.37|145.8|143.4|146.01|143.61|145.73|143.33|0
1712104200000|2024-04-03 00:30:00|145.84|143.44|145.73|143.33|145.87|143.47|145.73|143.33|0
1712104500000|2024-04-03 00:35:00|145.8|143.4|146.64|144.24|146.64|144.24|145.66|143.26|0
1712104800000|2024-04-03 00:40:00|146.57|144.17|146.85|144.45|146.85|144.45|146.35|143.95|0
1712105100000|2024-04-03 00:45:00|146.92|144.52|146.99|144.59|147.13|144.73|146.78|144.38|0
1712105400000|2024-04-03 00:50:00|146.92|144.52|146.63|144.23|147.13|144.73|146.63|144.23|0
1712105700000|2024-04-03 00:55:00|146.7|144.3|146.91|144.51|146.91|144.51|146.63|144.23|0
1712106000000|2024-04-03 01:00:00|146.95|144.55|147.05|144.65|147.2|144.8|146.91|144.51|0
1712106300000|2024-04-03 01:05:00|147.13|144.73|147.12|144.72|147.73|145.33|146.98|144.58|0
1712106600000|2024-04-03 01:10:00|147.05|144.65|147.19|144.79|147.34|144.94|146.98|144.58|0
1712106900000|2024-04-03 01:15:00|147.23|144.83|147.19|144.79|147.41|145.01|147.12|144.72|0
1712107200000|2024-04-03 01:20:00|147.16|144.76|147.05|144.65|147.19|144.79|146.91|144.51|0
1712107500000|2024-04-03 01:25:00|146.98|144.58|146.9|144.5|147.05|144.65|146.8|144.4|0
1712107800000|2024-04-03 01:30:00|146.87|144.47|147.26|144.86|147.26|144.86|146.83|144.43|0
1712108100000|2024-04-03 01:35:00|147.19|144.79|146.97|144.57|147.26|144.86|146.97|144.57|0
1712108400000|2024-04-03 01:40:00|147.01|144.61|147.18|144.78|147.29|144.89|146.97|144.57|0
1712108700000|2024-04-03 01:45:00|147.11|144.71|147.25|144.85|147.4|145|147.04|144.64|0
1712109000000|2024-04-03 01:50:00|147.18|144.78|146.97|144.57|147.25|144.85|146.97|144.57|0
1712109300000|2024-04-03 01:55:00|147.04|144.64|147.68|145.28|147.68|145.28|147|144.6|0
1712109600000|2024-04-03 02:00:00|147.61|145.21|147.46|145.06|147.68|145.28|147.25|144.85|0
1712109900000|2024-04-03 02:05:00|147.43|145.03|147.42|145.02|147.53|145.13|147.32|144.92|0
1712110200000|2024-04-03 02:10:00|147.39|144.99|147.53|145.13|147.53|145.13|147.39|144.99|0
1712110500000|2024-04-03 02:15:00|147.6|145.2|147.46|145.06|147.67|145.27|147.46|145.06|0
1712110800000|2024-04-03 02:20:00|147.49|145.09|147.24|144.84|147.53|145.13|147.24|144.84|0
1712111100000|2024-04-03 02:25:00|147.17|144.77|147.31|144.91|147.31|144.91|147.03|144.63|0
1712111400000|2024-04-03 02:30:00|147.38|144.98|147.17|144.77|147.38|144.98|147.17|144.77|0
1712111700000|2024-04-03 02:35:00|147.24|144.84|147.09|144.69|147.31|144.91|146.99|144.59|0
1712112000000|2024-04-03 02:40:00|147.02|144.62|147.16|144.76|147.16|144.76|147.02|144.62|0
1712112300000|2024-04-03 02:45:00|147.23|144.83|147.3|144.9|147.3|144.9|147.23|144.83|0
1712112600000|2024-04-03 02:50:00|147.23|144.83|147.44|145.04|147.59|145.19|147.23|144.83|0
1712112900000|2024-04-03 02:55:00|147.48|145.08|147.44|145.04|147.48|145.08|147.34|144.94|0
1712113200000|2024-04-03 03:00:00|147.37|144.97|147.08|144.68|147.37|144.97|147.01|144.61|0
1712113500000|2024-04-03 03:05:00|147.01|144.61|147.01|144.61|147.15|144.75|147.01|144.61|0
1712113800000|2024-04-03 03:10:00|147.05|144.65|146.94|144.54|147.08|144.68|146.94|144.54|0
1712114100000|2024-04-03 03:15:00|146.97|144.57|147.08|144.68|147.08|144.68|146.94|144.54|0
1712114400000|2024-04-03 03:20:00|147.04|144.64|147.08|144.68|147.08|144.68|147.01|144.61|0
1712114700000|2024-04-03 03:25:00|147.15|144.75|147.11|144.71|147.22|144.82|147.08|144.68|0
1712115000000|2024-04-03 03:30:00|147.15|144.75|147.14|144.74|147.22|144.82|147|144.6|0
1712115300000|2024-04-03 03:35:00|147.07|144.67|147.11|144.71|147.14|144.74|147|144.6|0
1712115600000|2024-04-03 03:40:00|147.07|144.67|146.64|144.24|147.14|144.74|146.61|144.21|0
1712115900000|2024-04-03 03:45:00|146.68|144.28|146.64|144.24|146.75|144.35|146.64|144.24|0
1712116200000|2024-04-03 03:50:00|146.71|144.31|146.64|144.24|146.71|144.31|146.64|144.24|0
1712116500000|2024-04-03 03:55:00|146.71|144.31|146.71|144.31|146.71|144.31|146.57|144.17|0
1712116800000|2024-04-03 04:00:00|146.78|144.38|146.64|144.24|146.78|144.38|146.64|144.24|0
1712117100000|2024-04-03 04:05:00|146.67|144.27|146.81|144.41|146.85|144.45|146.67|144.27|0
1712117400000|2024-04-03 04:10:00|146.78|144.38|146.99|144.59|146.99|144.59|146.78|144.38|0
1712117700000|2024-04-03 04:15:00|147.06|144.66|147.41|145.01|147.41|145.01|147.06|144.66|0
1712118000000|2024-04-03 04:20:00|147.49|145.09|147.63|145.23|147.7|145.3|147.45|145.05|0
1712118300000|2024-04-03 04:25:00|147.59|145.19|147.13|144.73|147.63|145.23|147.13|144.73|0
1712118600000|2024-04-03 04:30:00|147.2|144.8|146.91|144.51|147.34|144.94|146.91|144.51|0
1712118900000|2024-04-03 04:35:00|146.95|144.55|147.19|144.79|147.27|144.87|146.95|144.55|0
1712119200000|2024-04-03 04:40:00|147.16|144.76|147.19|144.79|147.23|144.83|147.12|144.72|0
1712119500000|2024-04-03 04:45:00|147.12|144.72|147.12|144.72|147.12|144.72|146.91|144.51|0
1712119800000|2024-04-03 04:50:00|147.19|144.79|146.98|144.58|147.19|144.79|146.98|144.58|0
1712120100000|2024-04-03 04:55:00|146.97|144.57|147.12|144.72|147.19|144.79|146.97|144.57|0
1712120400000|2024-04-03 05:00:00|147.04|144.64|147.01|144.61|147.26|144.86|146.97|144.57|0
1712120700000|2024-04-03 05:05:00|146.97|144.57|147.4|145|147.47|145.07|146.97|144.57|0
1712121000000|2024-04-03 05:10:00|147.47|145.07|147.32|144.92|147.54|145.14|147.18|144.78|0
1712121300000|2024-04-03 05:15:00|147.4|145|147.47|145.07|147.47|145.07|147.25|144.85|0
1712121600000|2024-04-03 05:20:00|147.39|144.99|147.11|144.71|147.39|144.99|147.11|144.71|0
1712121900000|2024-04-03 05:25:00|147.14|144.74|147.32|144.92|147.46|145.06|147.11|144.71|0
1712122200000|2024-04-03 05:30:00|147.25|144.85|147.39|144.99|147.39|144.99|147.25|144.85|0
1712122500000|2024-04-03 05:35:00|147.32|144.92|147.78|145.38|147.89|145.49|147.32|144.92|0
1712122800000|2024-04-03 05:40:00|147.82|145.42|147.81|145.41|147.82|145.42|147.6|145.2|0
1712123100000|2024-04-03 05:45:00|147.78|145.38|148.17|145.77|148.31|145.91|147.78|145.38|0
1712123400000|2024-04-03 05:50:00|148.13|145.73|148.42|146.02|148.53|146.13|148.03|145.63|0
1712123700000|2024-04-03 05:55:00|148.38|145.98|148.38|145.98|148.53|146.13|148.31|145.91|0
1712124000000|2024-04-03 06:00:00|148.45|146.05|148.56|146.16|149.03|146.63|148.42|146.02|0
1712124300000|2024-04-03 06:05:00|148.59|146.19|148.59|146.19|148.85|146.45|148.52|146.12|0
1712124600000|2024-04-03 06:10:00|148.66|146.26|147.98|145.58|148.66|146.26|147.98|145.58|0
1712124900000|2024-04-03 06:15:00|147.95|145.55|147.8|145.4|148.02|145.62|147.8|145.4|0
1712125200000|2024-04-03 06:20:00|147.77|145.37|148.01|145.61|148.01|145.61|147.73|145.33|0
1712125500000|2024-04-03 06:25:00|147.94|145.54|148.16|145.76|148.23|145.83|147.94|145.54|0
1712125800000|2024-04-03 06:30:00|148.08|145.68|147.94|145.54|148.26|145.86|147.87|145.47|0
1712126100000|2024-04-03 06:35:00|148.05|145.65|147.94|145.54|148.22|145.82|147.58|145.18|0
1712126400000|2024-04-03 06:40:00|147.87|145.47|147.58|145.18|147.9|145.5|147.51|145.11|0
1712126700000|2024-04-03 06:45:00|147.65|145.25|147.33|144.93|147.72|145.32|147.29|144.89|0
1712127000000|2024-04-03 06:50:00|147.36|144.96|147.43|145.03|147.58|145.18|147.33|144.93|0
1712127300000|2024-04-03 06:55:00|147.5|145.1|147.72|145.32|147.72|145.32|147.36|144.96|0
1712127600000|2024-04-03 07:00:00|147.64|145.24|147.07|144.67|147.64|145.24|146.86|144.46|0
1712127900000|2024-04-03 07:05:00|147.14|144.74|147.71|145.31|148.29|145.89|147.14|144.74|0
1712128200000|2024-04-03 07:10:00|147.64|145.24|147|144.6|147.78|145.38|147|144.6|0
1712128500000|2024-04-03 07:15:00|147.07|144.67|147.28|144.88|147.28|144.88|146.85|144.45|0
1712128800000|2024-04-03 07:20:00|147.32|144.92|147.28|144.88|147.49|145.09|147|144.6|0
1712129100000|2024-04-03 07:25:00|147.35|144.95|147.49|145.09|147.56|145.16|147.14|144.74|0
1712129400000|2024-04-03 07:30:00|147.56|145.16|147.63|145.23|148.21|145.81|147.56|145.16|0
1712129700000|2024-04-03 07:35:00|147.6|145.2|147.63|145.23|147.92|145.52|147.27|144.87|0
1712130000000|2024-04-03 07:40:00|147.56|145.16|147.1|144.7|147.56|145.16|146.95|144.55|0
1712130300000|2024-04-03 07:45:00|147.06|144.66|148.2|145.8|148.2|145.8|147.06|144.66|0
1712130600000|2024-04-03 07:50:00|148.13|145.73|148.7|146.3|148.7|146.3|147.84|145.44|0
1712130900000|2024-04-03 07:55:00|148.63|146.23|148.63|146.23|148.63|146.23|148.27|145.87|0
1712131200000|2024-04-03 08:00:00|148.55|146.15|147.69|145.29|148.7|146.3|147.48|145.08|0
1712131500000|2024-04-03 08:05:00|147.77|145.37|147.8|145.4|148.34|145.94|147.62|145.22|0
1712131800000|2024-04-03 08:10:00|147.91|145.51|147.76|145.36|148.26|145.86|147.76|145.36|0
1712132100000|2024-04-03 08:15:00|147.83|145.43|147.55|145.15|148.26|145.86|147.55|145.15|0
1712132400000|2024-04-03 08:20:00|147.47|145.07|147.69|145.29|147.9|145.5|147.33|144.93|0
1712132700000|2024-04-03 08:25:00|147.62|145.22|147.83|145.43|147.9|145.5|147.54|145.14|0
1712133000000|2024-04-03 08:30:00|147.76|145.36|147.72|145.32|147.83|145.43|147.29|144.89|0
1712133300000|2024-04-03 08:35:00|147.75|145.35|147.54|145.14|147.97|145.57|147.47|145.07|0
1712133600000|2024-04-03 08:40:00|147.61|145.21|147.47|145.07|147.82|145.42|147.39|144.99|0
1712133900000|2024-04-03 08:45:00|147.54|145.14|146.5|144.1|147.54|145.14|146.4|144|0
1712134200000|2024-04-03 08:50:00|146.47|144.07|146.82|144.42|146.82|144.42|146.47|144.07|0
1712134500000|2024-04-03 08:55:00|146.89|144.49|147.32|144.92|147.32|144.92|146.89|144.49|0
1712134800000|2024-04-03 09:00:00|147.28|144.88|147.53|145.13|147.6|145.2|147.25|144.85|0
1712135100000|2024-04-03 09:05:00|147.5|145.1|147.1|144.7|147.5|145.1|147.1|144.7|0
1712135400000|2024-04-03 09:10:00|147.03|144.63|146.74|144.34|147.17|144.77|146.67|144.27|0
1712135700000|2024-04-03 09:15:00|146.89|144.49|146.74|144.34|147.03|144.63|146.67|144.27|0
1712136000000|2024-04-03 09:20:00|146.67|144.27|147.24|144.84|147.24|144.84|146.67|144.27|0
1712136300000|2024-04-03 09:25:00|147.31|144.91|147.74|145.34|147.74|145.34|147.31|144.91|0
1712136600000|2024-04-03 09:30:00|147.63|145.23|147.23|144.83|147.66|145.26|147.16|144.76|0
1712136900000|2024-04-03 09:35:00|147.2|144.8|147.23|144.83|147.38|144.98|146.99|144.59|0
1712137200000|2024-04-03 09:40:00|147.16|144.76|147.16|144.76|147.34|144.94|147.02|144.62|0
1712137500000|2024-04-03 09:45:00|147.23|144.83|147.66|145.26|147.8|145.4|147.23|144.83|0
1712137800000|2024-04-03 09:50:00|147.59|145.19|148.34|145.94|148.34|145.94|147.59|145.19|0
1712138100000|2024-04-03 09:55:00|148.41|146.01|148.44|146.04|148.59|146.19|148.3|145.9|0
1712138400000|2024-04-03 10:00:00|148.37|145.97|148.3|145.9|148.66|146.26|148.22|145.82|0
1712138700000|2024-04-03 10:05:00|148.33|145.93|148.08|145.68|148.51|146.11|147.94|145.54|0
1712139000000|2024-04-03 10:10:00|148.01|145.61|148.22|145.82|148.44|146.04|147.94|145.54|0
1712139300000|2024-04-03 10:15:00|148.29|145.89|147.93|145.53|148.29|145.89|147.93|145.53|0
1712139600000|2024-04-03 10:20:00|148|145.6|148.07|145.67|148.08|145.68|147.79|145.39|0
1712139900000|2024-04-03 10:25:00|148.15|145.75|148.36|145.96|148.36|145.96|148.07|145.67|0
1712140200000|2024-04-03 10:30:00|148.29|145.89|148.64|146.24|148.79|146.39|148|145.6|0
1712140500000|2024-04-03 10:35:00|148.57|146.17|148.82|146.42|148.86|146.46|148.36|145.96|0
1712140800000|2024-04-03 10:40:00|148.79|146.39|148.35|145.95|148.86|146.46|148.28|145.88|0
1712141100000|2024-04-03 10:45:00|148.43|146.03|148.07|145.67|148.5|146.1|147.99|145.59|0
1712141400000|2024-04-03 10:50:00|147.99|145.59|147.8|145.4|148.44|146.04|147.6|145.2|0
1712141700000|2024-04-03 10:55:00|147.73|145.33|147.73|145.33|148.02|145.62|147.73|145.33|0
1712142000000|2024-04-03 11:00:00|147.66|145.26|146.7|144.3|147.66|145.26|146.66|144.26|0
1712142300000|2024-04-03 11:05:00|146.66|144.26|147.37|144.97|147.37|144.97|146.52|144.12|0
1712142600000|2024-04-03 11:10:00|147.3|144.9|146.73|144.33|147.37|144.97|146.73|144.33|0
1712142900000|2024-04-03 11:15:00|146.66|144.26|146.44|144.04|146.69|144.29|146.16|143.76|0
1712143200000|2024-04-03 11:20:00|146.48|144.08|146.23|143.83|146.58|144.18|146.01|143.61|0
1712143500000|2024-04-03 11:25:00|146.3|143.9|146.08|143.68|146.58|144.18|146.01|143.61|0
1712143800000|2024-04-03 11:30:00|146.12|143.72|145.94|143.54|146.22|143.82|145.52|143.12|0
1712144100000|2024-04-03 11:35:00|145.87|143.47|146.22|143.82|146.29|143.89|145.8|143.4|0
1712144400000|2024-04-03 11:40:00|146.15|143.75|146.72|144.32|146.72|144.32|146.15|143.75|0
1712144700000|2024-04-03 11:45:00|146.65|144.25|146.86|144.46|146.93|144.53|146.43|144.03|0
1712145000000|2024-04-03 11:50:00|146.79|144.39|145.72|143.32|146.86|144.46|145.44|143.04|0
1712145300000|2024-04-03 11:55:00|145.79|143.39|145.51|143.11|145.93|143.53|145.29|142.89|0
1712145600000|2024-04-03 12:00:00|145.58|143.18|144.49|142.09|145.96|143.56|144.49|142.09|0
1712145900000|2024-04-03 12:05:00|144.63|142.23|144.28|141.88|144.7|142.3|144.28|141.88|0
1712146200000|2024-04-03 12:10:00|144.21|141.81|144.95|142.55|144.98|142.58|144.21|141.81|0
1712146500000|2024-04-03 12:15:00|144.91|142.51|145.3|142.9|145.86|143.46|144.91|142.51|0
1712146800000|2024-04-03 12:20:00|145.12|142.72|146.32|143.92|146.32|143.92|145.09|142.69|0
1712147100000|2024-04-03 12:25:00|146.25|143.85|147.68|145.28|147.86|145.46|146.18|143.78|0
1712147400000|2024-04-03 12:30:00|147.82|145.42|147.24|144.84|148.03|145.63|147.1|144.7|0
1712147700000|2024-04-03 12:35:00|147.17|144.77|146.6|144.2|147.46|145.06|146.53|144.13|0
1712148000000|2024-04-03 12:40:00|146.53|144.13|146.81|144.41|147.24|144.84|146.53|144.13|0
1712148300000|2024-04-03 12:45:00|146.88|144.48|147.74|145.34|147.74|145.34|146.88|144.48|0
1712148600000|2024-04-03 12:50:00|147.71|145.31|146.95|144.55|148.46|146.06|146.95|144.55|0
1712148900000|2024-04-03 12:55:00|147.02|144.62|147.31|144.91|147.67|145.27|146.6|144.2|0
1712149200000|2024-04-03 13:00:00|147.38|144.98|146.88|144.48|147.38|144.98|146.74|144.34|0
1712149500000|2024-04-03 13:05:00|146.95|144.55|147.09|144.69|147.38|144.98|146.52|144.12|0
1712149800000|2024-04-03 13:10:00|147.16|144.76|147.77|145.37|147.95|145.55|147.16|144.76|0
1712150100000|2024-04-03 13:15:00|147.73|145.33|148.09|145.69|148.59|146.19|147.52|145.12|0
1712150400000|2024-04-03 13:20:00|148.16|145.76|148.66|146.26|148.88|146.48|147.91|145.51|0
1712150700000|2024-04-03 13:25:00|148.73|146.33|148.01|145.61|148.88|146.48|148.01|145.61|0
1712151000000|2024-04-03 13:30:00|148.08|145.68|146.58|144.18|148.08|145.68|146.3|143.9|0
1712151300000|2024-04-03 13:35:00|146.65|144.25|145.87|143.47|146.72|144.32|145.66|143.26|0
1712151600000|2024-04-03 13:40:00|145.73|143.33|146.29|143.89|146.44|144.04|145.59|143.19|0
1712151900000|2024-04-03 13:45:00|146.37|143.97|146.08|143.68|146.43|144.03|145.37|142.97|0
1712152200000|2024-04-03 13:50:00|146.01|143.61|145.58|143.18|146.08|143.68|145.51|143.11|0
1712152500000|2024-04-03 13:55:00|145.51|143.11|146.11|143.71|146.43|144.03|145.44|143.04|0
1712152800000|2024-04-03 14:00:00|146.04|143.64|141.66|139.26|146.04|143.64|141.04|138.64|0
1712153100000|2024-04-03 14:05:00|141.52|139.12|142.84|140.44|142.91|140.51|140.69|138.29|0
1712153400000|2024-04-03 14:10:00|142.7|140.3|141.88|139.48|143.96|141.56|141.81|139.41|0
1712153700000|2024-04-03 14:15:00|141.74|139.34|141.32|138.92|142.36|139.96|141.19|138.79|0
1712154000000|2024-04-03 14:20:00|141.25|138.85|141.43|139.03|141.74|139.34|141.12|138.72|0
1712154300000|2024-04-03 14:25:00|141.46|139.06|141.39|138.99|141.6|139.2|140.77|138.37|0
1712154600000|2024-04-03 14:30:00|141.32|138.92|140.85|138.45|142.16|139.76|140.43|138.03|0
1712154900000|2024-04-03 14:35:00|140.78|138.38|140.91|138.51|141.19|138.79|140.3|137.9|0
1712155200000|2024-04-03 14:40:00|140.95|138.55|140.71|138.31|141.46|139.06|140.64|138.24|0
1712155500000|2024-04-03 14:45:00|140.64|138.24|140.57|138.17|140.91|138.51|140.29|137.89|0
1712155800000|2024-04-03 14:50:00|140.5|138.1|140.15|137.75|140.5|138.1|139.74|137.34|0
1712156100000|2024-04-03 14:55:00|140.08|137.68|140.15|137.75|140.5|138.1|139.81|137.41|0
1712156400000|2024-04-03 15:00:00|139.95|137.55|139.88|137.48|140.29|137.89|139.74|137.34|0
1712156700000|2024-04-03 15:05:00|139.81|137.41|139.67|137.27|139.94|137.54|139.6|137.2|0
1712157000000|2024-04-03 15:10:00|139.6|137.2|139.46|137.06|140.05|137.65|139.4|137|0
1712157300000|2024-04-03 15:15:00|139.49|137.09|139.66|137.26|140.07|137.67|139.39|136.99|0
1712157600000|2024-04-03 15:20:00|139.59|137.19|139.38|136.98|139.69|137.29|139.32|136.92|0
1712157900000|2024-04-03 15:25:00|139.45|137.05|139.66|137.26|139.66|137.26|139.38|136.98|0
1712158200000|2024-04-03 15:30:00|139.45|137.05|139.86|137.46|139.86|137.46|139.31|136.91|0
1712158500000|2024-04-03 15:35:00|139.79|137.39|139.79|137.39|139.86|137.46|139.38|136.98|0
1712158800000|2024-04-03 15:40:00|139.72|137.32|139.79|137.39|139.79|137.39|139.31|136.91|0
1712159100000|2024-04-03 15:45:00|139.86|137.46|139.99|137.59|140.26|137.86|139.79|137.39|0
1712159400000|2024-04-03 15:50:00|140.06|137.66|141.02|138.62|141.23|138.83|139.99|137.59|0
1712159700000|2024-04-03 15:55:00|141.09|138.69|140.33|137.93|141.57|139.17|140.12|137.72|0
1712160000000|2024-04-03 16:00:00|140.26|137.86|141.08|138.68|141.22|138.82|140.26|137.86|0
1712160300000|2024-04-03 16:05:00|141.15|138.75|140.67|138.27|141.22|138.82|140.6|138.2|0
1712160600000|2024-04-03 16:10:00|140.74|138.34|140.67|138.27|141.57|139.17|140.25|137.85|0
1712160900000|2024-04-03 16:15:00|140.74|138.34|139.98|137.58|141.22|138.82|139.91|137.51|0
1712161200000|2024-04-03 16:20:00|139.91|137.51|139.36|136.96|140.04|137.64|139.22|136.82|0
1712161500000|2024-04-03 16:25:00|139.29|136.89|139.73|137.33|140.22|137.82|139.29|136.89|0
1712161800000|2024-04-03 16:30:00|139.67|137.27|139.53|137.13|139.87|137.47|139.12|136.72|0
1712162100000|2024-04-03 16:35:00|139.6|137.2|142.63|140.23|143.19|140.79|139.46|137.06|0
1712162400000|2024-04-03 16:40:00|142.91|140.51|140.55|138.15|142.91|140.51|140.35|137.95|0
1712162700000|2024-04-03 16:45:00|140.62|138.22|140.62|138.22|141.1|138.7|140.35|137.95|0
1712163000000|2024-04-03 16:50:00|140.69|138.29|140.07|137.67|140.76|138.36|139.52|137.12|0
1712163300000|2024-04-03 16:55:00|140|137.6|140.58|138.18|140.62|138.22|139.73|137.33|0
1712163600000|2024-04-03 17:00:00|140.41|138.01|140.27|137.87|140.62|138.22|139.86|137.46|0
1712163900000|2024-04-03 17:05:00|140.34|137.94|140.13|137.73|140.55|138.15|139.93|137.53|0
1712164200000|2024-04-03 17:10:00|140.06|137.66|140.06|137.66|140.2|137.8|139.79|137.39|0
1712164500000|2024-04-03 17:15:00|140.13|137.73|140.06|137.66|140.54|138.14|139.92|137.52|0
1712164800000|2024-04-03 17:20:00|140.13|137.73|140.06|137.66|140.33|137.93|139.65|137.25|0
1712165100000|2024-04-03 17:25:00|139.99|137.59|139.71|137.31|139.99|137.59|139.58|137.18|0
1712165400000|2024-04-03 17:30:00|139.58|137.18|139.85|137.45|140.26|137.86|139.58|137.18|0
1712165700000|2024-04-03 17:35:00|139.78|137.38|140.33|137.93|140.33|137.93|139.71|137.31|0
1712166000000|2024-04-03 17:40:00|140.26|137.86|139.91|137.51|140.26|137.86|139.64|137.24|0
1712166300000|2024-04-03 17:45:00|139.95|137.55|139.64|137.24|140.05|137.65|139.43|137.03|0
1712166600000|2024-04-03 17:50:00|139.57|137.17|139.57|137.17|139.71|137.31|139.23|136.83|0
1712166900000|2024-04-03 17:55:00|139.64|137.24|139.84|137.44|140.12|137.72|139.5|137.1|0
1712167200000|2024-04-03 18:00:00|139.91|137.51|139.91|137.51|140.18|137.78|139.77|137.37|0
1712167500000|2024-04-03 18:05:00|139.94|137.54|139.5|137.1|139.98|137.58|139.22|136.82|0
1712167800000|2024-04-03 18:10:00|139.46|137.06|139.9|137.5|139.9|137.5|139.22|136.82|0
1712168100000|2024-04-03 18:15:00|139.84|137.44|140.11|137.71|140.73|138.33|139.7|137.3|0
1712168400000|2024-04-03 18:20:00|140.18|137.78|140.18|137.78|140.45|138.05|140.04|137.64|0
1712168700000|2024-04-03 18:25:00|140.24|137.84|140.86|138.46|140.93|138.53|140.24|137.84|0
1712169000000|2024-04-03 18:30:00|140.93|138.53|140.86|138.46|141.41|139.01|140.79|138.39|0
1712169300000|2024-04-03 18:35:00|140.79|138.39|140.58|138.18|140.79|138.39|140.38|137.98|0
1712169600000|2024-04-03 18:40:00|140.51|138.11|140.65|138.25|140.93|138.53|140.24|137.84|0
1712169900000|2024-04-03 18:45:00|140.72|138.32|141.27|138.87|141.27|138.87|140.65|138.25|0
1712170200000|2024-04-03 18:50:00|141.2|138.8|141.2|138.8|141.82|139.42|140.92|138.52|0
1712170500000|2024-04-03 18:55:00|141.13|138.73|141.47|139.07|141.75|139.35|140.92|138.52|0
1712170800000|2024-04-03 19:00:00|141.54|139.14|141.75|139.35|142.17|139.77|141.47|139.07|0
1712171100000|2024-04-03 19:05:00|141.82|139.42|141.82|139.42|142.02|139.62|141.4|139|0
1712171400000|2024-04-03 19:10:00|141.75|139.35|145.1|142.7|145.38|142.98|141.75|139.35|0
1712171700000|2024-04-03 19:15:00|145.03|142.63|145.17|142.77|147.45|145.05|144.47|142.07|0
1712172000000|2024-04-03 19:20:00|145.1|142.7|144.71|142.31|145.59|143.19|144.08|141.68|0
1712172300000|2024-04-03 19:25:00|144.64|142.24|143.97|141.57|144.92|142.52|143.72|141.32|0
1712172600000|2024-04-03 19:30:00|143.93|141.53|142.95|140.55|144.64|142.24|142.95|140.55|0
1712172900000|2024-04-03 19:35:00|142.88|140.48|141.76|139.36|142.88|140.48|141.34|138.94|0
1712173200000|2024-04-03 19:40:00|141.83|139.43|141.48|139.08|142.1|139.7|141.27|138.87|0
1712173500000|2024-04-03 19:45:00|141.34|138.94|139.79|137.39|141.94|139.54|139.79|137.39|0
1712173800000|2024-04-03 19:50:00|139.99|137.59|140.62|138.22|140.83|138.43|139.79|137.39|0
1712174100000|2024-04-03 19:55:00|140.89|138.49|140.41|138.01|141.66|139.26|140.13|137.73|0
1712174400000|2024-04-03 20:00:00|140.61|138.21|139.58|137.18|140.61|138.21|139.23|136.83|0
1712174700000|2024-04-03 20:05:00|139.51|137.11|139.78|137.38|139.78|137.38|139.3|136.9|0
1712175000000|2024-04-03 20:10:00|139.71|137.31|139.57|137.17|139.78|137.38|139.37|136.97|0
1712175300000|2024-04-03 20:15:00|139.5|137.1|139.5|137.1|139.57|137.17|139.36|136.96|0
1712175600000|2024-04-03 20:20:00|139.57|137.17|139.5|137.1|139.64|137.24|139.43|137.03|0
1712175900000|2024-04-03 20:25:00|139.43|137.03|139.36|136.96|139.5|137.1|139.36|136.96|0
1712176200000|2024-04-03 20:30:00|139.29|136.89|139.36|136.96|139.36|136.96|139.22|136.82|0
1712176500000|2024-04-03 20:35:00|139.29|136.89|139.22|136.82|139.36|136.96|139.15|136.75|0
1712176800000|2024-04-03 20:40:00|139.19|136.79|139.22|136.82|139.22|136.82|139.08|136.68|0
1712177100000|2024-04-03 20:45:00|139.29|136.89|139.15|136.75|139.29|136.89|139.08|136.68|0
1712177400000|2024-04-03 20:50:00|139.22|136.82|139.28|136.88|139.28|136.88|139.15|136.75|0
1712177700000|2024-04-03 20:55:00|139.25|136.85|139.66|137.26|139.73|137.33|139.21|136.81|0
1712178000000|2024-04-03 21:00:00|139.56|137.16|139.61|137.21|139.63|137.23|139.54|137.14|0
1712178300000|2024-04-03 21:05:00|139.59|137.19|139.56|137.16|139.59|137.19|139.44|137.04|0
1712178600000|2024-04-03 21:10:00|139.53|137.13|139.49|137.09|139.54|137.14|139.49|137.09|0
1712178900000|2024-04-03 21:15:00|139.47|137.07|139.65|137.25|139.71|137.31|139.47|137.07|0
1712179200000|2024-04-03 21:20:00|139.64|137.24|139.58|137.18|139.64|137.24|139.52|137.12|0
1712179500000|2024-04-03 21:25:00|139.6|137.2|139.54|137.14|139.6|137.2|139.51|137.11|0
1712179800000|2024-04-03 21:30:00|139.52|137.12|139.48|137.08|139.54|137.14|139.48|137.08|0
1712180100000|2024-04-03 21:35:00|139.49|137.09|139.5|137.1|139.56|137.16|139.49|137.09|0
1712180400000|2024-04-03 21:40:00|139.49|137.09|139.44|137.04|139.49|137.09|139.42|137.02|0
1712180700000|2024-04-03 21:45:00|139.46|137.06|139.4|137|139.46|137.06|139.39|136.99|0
1712181000000|2024-04-03 21:50:00|139.31|136.91|139.37|136.97|139.41|137.01|139.31|136.91|0
1712181300000|2024-04-03 21:55:00|139.36|136.96|139.27|136.87|139.36|136.96|139.27|136.87|0
1712181600000|2024-04-03 22:00:00|139.43|137.03|140.09|137.69|140.09|137.69|139.43|137.03|0
1712181900000|2024-04-03 22:05:00|140.02|137.62|139.88|137.48|140.02|137.62|139.81|137.41|0
1712182500000|2024-04-03 22:15:00|139.95|137.55|140.15|137.75|140.15|137.75|139.95|137.55|0
1712182800000|2024-04-03 22:20:00|140.08|137.68|140.01|137.61|140.08|137.68|139.94|137.54|0
1712183100000|2024-04-03 22:25:00|139.94|137.54|139.87|137.47|140.01|137.61|139.87|137.47|0
1712183400000|2024-04-03 22:30:00|139.94|137.54|139.94|137.54|140.08|137.68|139.87|137.47|0
1712183700000|2024-04-03 22:35:00|139.87|137.47|139.8|137.4|139.94|137.54|139.73|137.33|0
1712184000000|2024-04-03 22:40:00|139.87|137.47|139.9|137.5|139.94|137.54|139.8|137.4|0
1712184300000|2024-04-03 22:45:00|139.94|137.54|139.87|137.47|140|137.6|139.87|137.47|0
1712184600000|2024-04-03 22:50:00|139.9|137.5|139.93|137.53|140|137.6|139.86|137.46|0
1712184900000|2024-04-03 22:55:00|139.86|137.46|139.79|137.39|139.93|137.53|139.79|137.39|0
1712185200000|2024-04-03 23:00:00|139.72|137.32|139.86|137.46|139.86|137.46|139.72|137.32|0
1712185500000|2024-04-03 23:05:00|139.83|137.43|139.58|137.18|139.86|137.46|139.58|137.18|0
1712185800000|2024-04-03 23:10:00|139.51|137.11|139.3|136.9|139.51|137.11|139.3|136.9|0
1712186100000|2024-04-03 23:15:00|139.24|136.84|139.3|136.9|139.37|136.97|139.24|136.84|0
1712186400000|2024-04-03 23:20:00|139.34|136.94|139.1|136.7|139.34|136.94|139.1|136.7|0
1712186700000|2024-04-03 23:25:00|139.03|136.63|138.41|136.01|139.09|136.69|138.34|135.94|0
1712187000000|2024-04-03 23:30:00|138.27|135.87|137.11|134.71|138.34|135.94|135.49|133.09|0
1712187300000|2024-04-03 23:35:00|137.04|134.64|137.52|135.12|137.65|135.25|137.04|134.64|0
1712187600000|2024-04-03 23:40:00|137.48|135.08|137.24|134.84|137.52|135.12|137.17|134.77|0
1712187900000|2024-04-03 23:45:00|137.31|134.91|137.38|134.98|137.68|135.28|137.24|134.84|0
1712188200000|2024-04-03 23:50:00|137.44|135.04|137.44|135.04|137.51|135.11|137.1|134.7|0
1712188500000|2024-04-03 23:55:00|137.41|135.01|137.03|134.63|137.51|135.11|137.03|134.63|0
1712188800000|2024-04-04 00:00:00|137.07|134.67|137.85|135.45|137.98|135.58|137.03|134.63|0
1712189100000|2024-04-04 00:05:00|137.92|135.52|137.98|135.58|138.05|135.65|137.71|135.31|0
1712189400000|2024-04-04 00:10:00|137.91|135.51|137.98|135.58|137.98|135.58|137.71|135.31|0
1712189700000|2024-04-04 00:15:00|137.84|135.44|137.71|135.31|137.84|135.44|137.5|135.1|0
1712190000000|2024-04-04 00:20:00|137.74|135.34|137.7|135.3|137.77|135.37|137.5|135.1|0
1712190300000|2024-04-04 00:25:00|137.77|135.37|137.57|135.17|137.77|135.37|137.5|135.1|0
1712190600000|2024-04-04 00:30:00|137.5|135.1|137.97|135.57|138.04|135.64|137.5|135.1|0
1712190900000|2024-04-04 00:35:00|138.04|135.64|137.56|135.16|138.04|135.64|137.43|135.03|0
1712191200000|2024-04-04 00:40:00|137.6|135.2|137.8|135.4|137.83|135.43|137.56|135.16|0
1712191500000|2024-04-04 00:45:00|137.83|135.43|137.63|135.23|137.97|135.57|137.63|135.23|0
1712191800000|2024-04-04 00:50:00|137.56|135.16|140.38|137.98|140.45|138.05|137.56|135.16|0
1712192100000|2024-04-04 00:55:00|140.45|138.05|140.45|138.05|140.45|138.05|140.24|137.84|0
1712192400000|2024-04-04 01:00:00|140.38|137.98|140.51|138.11|140.58|138.18|140.24|137.84|0
1712192700000|2024-04-04 01:05:00|140.55|138.15|140.65|138.25|140.69|138.29|140.44|138.04|0
1712193000000|2024-04-04 01:10:00|140.72|138.32|140.51|138.11|140.72|138.32|140.44|138.04|0
1712193300000|2024-04-04 01:15:00|140.55|138.15|140.37|137.97|140.55|138.15|140.37|137.97|0
1712193600000|2024-04-04 01:20:00|140.44|138.04|140.16|137.76|140.44|138.04|140.16|137.76|0
1712193900000|2024-04-04 01:25:00|140.2|137.8|140.37|137.97|140.37|137.97|140.16|137.76|0
1712194200000|2024-04-04 01:30:00|140.33|137.93|140.3|137.9|140.37|137.97|140.16|137.76|0
1712194500000|2024-04-04 01:35:00|140.23|137.83|140.3|137.9|140.33|137.93|140.23|137.83|0
1712194800000|2024-04-04 01:40:00|140.23|137.83|140.5|138.1|140.57|138.17|140.19|137.79|0
1712195100000|2024-04-04 01:45:00|140.47|138.07|140.36|137.96|140.47|138.07|140.09|137.69|0
1712195400000|2024-04-04 01:50:00|140.29|137.89|140.22|137.82|140.36|137.96|140.22|137.82|0
1712195700000|2024-04-04 01:55:00|140.26|137.86|140.22|137.82|140.29|137.89|140.15|137.75|0
1712196000000|2024-04-04 02:00:00|140.15|137.75|139.94|137.54|140.32|137.92|139.94|137.54|0
1712196300000|2024-04-04 02:05:00|140.01|137.61|140.08|137.68|140.22|137.82|140.01|137.61|0
1712196600000|2024-04-04 02:10:00|140.01|137.61|139.94|137.54|140.01|137.61|139.81|137.41|0
1712196900000|2024-04-04 02:15:00|139.87|137.47|140.28|137.88|140.35|137.95|139.87|137.47|0
1712197200000|2024-04-04 02:20:00|140.35|137.95|140.21|137.81|140.35|137.95|140.14|137.74|0
1712197500000|2024-04-04 02:25:00|140.25|137.85|139.94|137.54|140.28|137.88|139.94|137.54|0
1712197800000|2024-04-04 02:30:00|139.9|137.5|139.8|137.4|139.9|137.5|139.73|137.33|0
1712198100000|2024-04-04 02:35:00|139.76|137.36|139.73|137.33|139.8|137.4|139.66|137.26|0
1712198400000|2024-04-04 02:40:00|139.79|137.39|139.66|137.26|139.79|137.39|139.66|137.26|0
1712198700000|2024-04-04 02:45:00|139.59|137.19|139.52|137.12|139.72|137.32|139.52|137.12|0
1712199000000|2024-04-04 02:50:00|139.59|137.19|139.65|137.25|139.65|137.25|139.59|137.19|0
1712199300000|2024-04-04 02:55:00|139.72|137.32|139.72|137.32|139.79|137.39|139.65|137.25|0
1712199600000|2024-04-04 03:00:00|139.65|137.25|139.58|137.18|139.79|137.39|139.58|137.18|0
1712199900000|2024-04-04 03:05:00|139.62|137.22|139.58|137.18|139.65|137.25|139.51|137.11|0
1712200200000|2024-04-04 03:10:00|139.62|137.22|139.3|136.9|139.62|137.22|139.24|136.84|0
1712200500000|2024-04-04 03:15:00|139.37|136.97|139.3|136.9|139.37|136.97|139.24|136.84|0
1712200800000|2024-04-04 03:20:00|139.23|136.83|139.37|136.97|139.37|136.97|139.23|136.83|0
1712201100000|2024-04-04 03:25:00|139.3|136.9|139.3|136.9|139.44|137.04|139.23|136.83|0
1712201400000|2024-04-04 03:30:00|139.27|136.87|139.5|137.1|139.57|137.17|139.27|136.87|0
1712201700000|2024-04-04 03:35:00|139.43|137.03|139.64|137.24|139.64|137.24|139.43|137.03|0
1712202000000|2024-04-04 03:40:00|139.57|137.17|139.29|136.89|139.57|137.17|139.23|136.83|0
1712202300000|2024-04-04 03:45:00|139.36|136.96|139.36|136.96|139.43|137.03|139.29|136.89|0
1712202600000|2024-04-04 03:50:00|139.43|137.03|139.19|136.79|139.43|137.03|139.15|136.75|0
1712202900000|2024-04-04 03:55:00|139.15|136.75|139.08|136.68|139.22|136.82|139.08|136.68|0
1712203200000|2024-04-04 04:00:00|139.02|136.62|138.95|136.55|139.22|136.82|138.88|136.48|0
1712203500000|2024-04-04 04:05:00|139.01|136.61|138.81|136.41|139.01|136.61|138.81|136.41|0
1712203800000|2024-04-04 04:10:00|138.88|136.48|138.94|136.54|139.08|136.68|138.88|136.48|0
1712204100000|2024-04-04 04:15:00|139.01|136.61|138.94|136.54|139.01|136.61|138.87|136.47|0
1712204400000|2024-04-04 04:20:00|138.87|136.47|138.94|136.54|138.94|136.54|138.87|136.47|0
1712204700000|2024-04-04 04:25:00|139.01|136.61|138.87|136.47|139.01|136.61|138.8|136.4|0
1712205000000|2024-04-04 04:30:00|138.84|136.44|138.66|136.26|138.87|136.47|138.66|136.26|0
1712205300000|2024-04-04 04:35:00|138.63|136.23|138.59|136.19|138.66|136.26|138.56|136.16|0
1712205600000|2024-04-04 04:40:00|138.53|136.13|138.59|136.19|138.59|136.19|138.46|136.06|0
1712205900000|2024-04-04 04:45:00|138.66|136.26|138.66|136.26|138.66|136.26|138.56|136.16|0
1712206200000|2024-04-04 04:50:00|138.73|136.33|138.86|136.46|138.86|136.46|138.73|136.33|0
1712206500000|2024-04-04 04:55:00|138.9|136.5|138.93|136.53|138.93|136.53|138.79|136.39|0
1712206800000|2024-04-04 05:00:00|138.89|136.49|139.06|136.66|139.13|136.73|138.86|136.46|0
1712207100000|2024-04-04 05:05:00|139.13|136.73|139.23|136.83|139.33|136.93|139.06|136.66|0
1712207400000|2024-04-04 05:10:00|139.27|136.87|139.13|136.73|139.27|136.87|139.13|136.73|0
1712207700000|2024-04-04 05:15:00|139.26|136.86|139.33|136.93|139.33|136.93|139.19|136.79|0
1712208000000|2024-04-04 05:20:00|139.4|137|139.67|137.27|139.67|137.27|139.4|137|0
1712208300000|2024-04-04 05:25:00|139.64|137.24|139.81|137.41|139.88|137.48|139.53|137.13|0
1712208600000|2024-04-04 05:30:00|139.84|137.44|139.74|137.34|139.87|137.47|139.74|137.34|0
1712208900000|2024-04-04 05:35:00|139.67|137.27|139.63|137.23|139.67|137.27|139.53|137.13|0
1712209200000|2024-04-04 05:40:00|139.67|137.27|139.66|137.26|139.73|137.33|139.6|137.2|0
1712209500000|2024-04-04 05:45:00|139.73|137.33|139.8|137.4|139.8|137.4|139.66|137.26|0
1712209800000|2024-04-04 05:50:00|139.73|137.33|139.66|137.26|139.8|137.4|139.66|137.26|0
1712210100000|2024-04-04 05:55:00|139.73|137.33|139.9|137.5|139.9|137.5|139.73|137.33|0
1712210400000|2024-04-04 06:00:00|139.93|137.53|140.21|137.81|140.55|138.15|139.93|137.53|0
1712210700000|2024-04-04 06:05:00|140.24|137.84|140.27|137.87|140.34|137.94|140.14|137.74|0
1712211000000|2024-04-04 06:10:00|140.2|137.8|140.13|137.73|140.2|137.8|139.86|137.46|0
1712211300000|2024-04-04 06:15:00|140.17|137.77|140.06|137.66|140.27|137.87|140|137.6|0
1712211600000|2024-04-04 06:20:00|140.1|137.7|140.47|138.07|140.47|138.07|139.99|137.59|0
1712211900000|2024-04-04 06:25:00|140.51|138.11|140.37|137.97|140.54|138.14|140.13|137.73|0
1712212200000|2024-04-04 06:30:00|140.23|137.83|139.56|137.16|141.14|138.74|139.56|137.16|0
1712212500000|2024-04-04 06:35:00|139.59|137.19|139.83|137.43|139.97|137.57|139.56|137.16|0
1712212800000|2024-04-04 06:40:00|139.86|137.46|139.62|137.22|139.86|137.46|139.62|137.22|0
1712213100000|2024-04-04 06:45:00|139.69|137.29|139.69|137.29|139.72|137.32|139.41|137.01|0
1712213400000|2024-04-04 06:50:00|139.76|137.36|139.82|137.42|139.83|137.43|139.62|137.22|0
1712213700000|2024-04-04 06:55:00|139.75|137.35|139.68|137.28|139.75|137.35|139.55|137.15|0
1712214000000|2024-04-04 07:00:00|139.75|137.35|139.07|136.67|139.96|137.56|139.07|136.67|0
1712214300000|2024-04-04 07:05:00|139.13|136.73|140.02|137.62|140.09|137.69|139.03|136.63|0
1712214600000|2024-04-04 07:10:00|139.96|137.56|139.06|136.66|139.96|137.56|139|136.6|0
1712214900000|2024-04-04 07:15:00|139.2|136.8|138.92|136.52|139.47|137.07|138.86|136.46|0
1712215200000|2024-04-04 07:20:00|138.86|136.46|139.06|136.66|139.13|136.73|138.65|136.25|0
1712215500000|2024-04-04 07:25:00|139.13|136.73|138.65|136.25|139.13|136.73|138.44|136.04|0
1712215800000|2024-04-04 07:30:00|138.58|136.18|138.58|136.18|138.92|136.52|138.44|136.04|0
1712216100000|2024-04-04 07:35:00|138.65|136.25|138.44|136.04|138.78|136.38|138.24|135.84|0
1712216400000|2024-04-04 07:40:00|138.37|135.97|138.58|136.18|138.78|136.38|138.3|135.9|0
1712216700000|2024-04-04 07:45:00|138.71|136.31|138.57|136.17|138.85|136.45|138.57|136.17|0
1712217000000|2024-04-04 07:50:00|138.64|136.24|138.74|136.34|138.78|136.38|138.5|136.1|0
1712217300000|2024-04-04 07:55:00|138.78|136.38|138.5|136.1|138.84|136.44|138.37|135.97|0
1712217600000|2024-04-04 08:00:00|138.4|136|138.36|135.96|138.64|136.24|138.23|135.83|0
1712217900000|2024-04-04 08:05:00|138.3|135.9|137.95|135.55|138.3|135.9|137.82|135.42|0
1712218200000|2024-04-04 08:10:00|137.82|135.42|138.09|135.69|138.16|135.76|137.79|135.39|0
1712218500000|2024-04-04 08:15:00|138.16|135.76|137.92|135.52|138.43|136.03|137.88|135.48|0
1712218800000|2024-04-04 08:20:00|137.88|135.48|138.09|135.69|138.43|136.03|137.88|135.48|0
1712219100000|2024-04-04 08:25:00|138.02|135.62|138.02|135.62|138.22|135.82|137.81|135.41|0
1712219400000|2024-04-04 08:30:00|137.95|135.55|137.88|135.48|138.02|135.62|137.47|135.07|0
1712219700000|2024-04-04 08:35:00|137.81|135.41|138.28|135.88|138.28|135.88|137.54|135.14|0
1712220000000|2024-04-04 08:40:00|138.35|135.95|138.42|136.02|138.42|136.02|138.22|135.82|0
1712220300000|2024-04-04 08:45:00|138.49|136.09|138.42|136.02|138.55|136.15|138.25|135.85|0
1712220600000|2024-04-04 08:50:00|138.35|135.95|138.04|135.64|138.55|136.15|137.94|135.54|0
1712220900000|2024-04-04 08:55:00|138.08|135.68|138.41|136.01|138.52|136.12|138.08|135.68|0
1712221200000|2024-04-04 09:00:00|138.35|135.95|138.48|136.08|138.48|136.08|138.21|135.81|0
1712221500000|2024-04-04 09:05:00|138.55|136.15|138.55|136.15|138.72|136.32|138.41|136.01|0
1712221800000|2024-04-04 09:10:00|138.48|136.08|138.2|135.8|138.68|136.28|138.2|135.8|0
1712222100000|2024-04-04 09:15:00|138.27|135.87|138.1|135.7|138.27|135.87|137.93|135.53|0
1712222400000|2024-04-04 09:20:00|138.14|135.74|137.79|135.39|138.14|135.74|137.79|135.39|0
1712222700000|2024-04-04 09:25:00|137.73|135.33|137.79|135.39|137.93|135.53|137.66|135.26|0
1712223000000|2024-04-04 09:30:00|137.86|135.46|137.79|135.39|138|135.6|137.72|135.32|0
1712223300000|2024-04-04 09:35:00|137.83|135.43|138.06|135.66|138.06|135.66|137.83|135.43|0
1712223600000|2024-04-04 09:40:00|137.99|135.59|137.72|135.32|138.13|135.73|137.72|135.32|0
1712223900000|2024-04-04 09:45:00|137.65|135.25|138.06|135.66|138.06|135.66|137.65|135.25|0
1712224200000|2024-04-04 09:50:00|138.12|135.72|137.78|135.38|138.19|135.79|137.78|135.38|0
1712224500000|2024-04-04 09:55:00|137.85|135.45|138.05|135.65|138.05|135.65|137.78|135.38|0
1712224800000|2024-04-04 10:00:00|137.99|135.59|138.53|136.13|138.53|136.13|137.92|135.52|0
1712225100000|2024-04-04 10:05:00|138.6|136.2|138.19|135.79|138.6|136.2|138.19|135.79|0
1712225400000|2024-04-04 10:10:00|138.12|135.72|137.78|135.38|138.22|135.82|137.71|135.31|0
1712225700000|2024-04-04 10:15:00|137.71|135.31|138.05|135.65|138.05|135.65|137.71|135.31|0
1712226000000|2024-04-04 10:20:00|137.98|135.58|137.84|135.44|138.18|135.78|137.71|135.31|0
1712226300000|2024-04-04 10:25:00|137.91|135.51|137.98|135.58|137.98|135.58|137.77|135.37|0
1712226600000|2024-04-04 10:30:00|138.01|135.61|138.17|135.77|138.7|136.3|137.98|135.58|0
1712226900000|2024-04-04 10:35:00|138.1|135.7|138.44|136.04|138.51|136.11|138.1|135.7|0
1712227200000|2024-04-04 10:40:00|138.37|135.97|138.1|135.7|138.44|136.04|138.1|135.7|0
1712227500000|2024-04-04 10:45:00|138.17|135.77|137.89|135.49|138.17|135.77|137.89|135.49|0
1712227800000|2024-04-04 10:50:00|137.83|135.43|137.62|135.22|137.96|135.56|137.62|135.22|0
1712228100000|2024-04-04 10:55:00|137.55|135.15|137.08|134.68|137.55|135.15|137.08|134.68|0
1712228400000|2024-04-04 11:00:00|137.01|134.61|137.28|134.88|137.41|135.01|137.01|134.61|0
1712228700000|2024-04-04 11:05:00|137.21|134.81|137.21|134.81|137.48|135.08|137.14|134.74|0
1712229000000|2024-04-04 11:10:00|137.14|134.74|137.27|134.87|137.41|135.01|137.14|134.74|0
1712229300000|2024-04-04 11:15:00|137.31|134.91|137.41|135.01|137.54|135.14|137.27|134.87|0
1712229600000|2024-04-04 11:20:00|137.48|135.08|137.61|135.21|137.68|135.28|137.27|134.87|0
1712229900000|2024-04-04 11:25:00|137.54|135.14|137.54|135.14|137.68|135.28|137.54|135.14|0
1712230200000|2024-04-04 11:30:00|137.61|135.21|137.74|135.34|137.81|135.41|137.47|135.07|0
1712230500000|2024-04-04 11:35:00|137.67|135.27|137.67|135.27|137.78|135.38|137.54|135.14|0
1712230800000|2024-04-04 11:40:00|137.64|135.24|138.01|135.61|138.01|135.61|137.4|135|0
1712231100000|2024-04-04 11:45:00|137.94|135.54|137.94|135.54|138.04|135.64|137.6|135.2|0
1712231400000|2024-04-04 11:50:00|137.98|135.58|137.67|135.27|138.08|135.68|137.53|135.13|0
1712231700000|2024-04-04 11:55:00|137.74|135.34|137.7|135.3|137.8|135.4|137.6|135.2|0
1712232000000|2024-04-04 12:00:00|137.73|135.33|137.87|135.47|138.28|135.88|137.73|135.33|0
1712232300000|2024-04-04 12:05:00|137.8|135.4|137.87|135.47|138|135.6|137.53|135.13|0
1712232600000|2024-04-04 12:10:00|137.8|135.4|137.66|135.26|138.21|135.81|137.66|135.26|0
1712232900000|2024-04-04 12:15:00|137.63|135.23|138.13|135.73|138.13|135.73|137.59|135.19|0
1712233200000|2024-04-04 12:20:00|138.17|135.77|138|135.6|138.2|135.8|137.86|135.46|0
1712233500000|2024-04-04 12:25:00|138.07|135.67|137.76|135.36|138.13|135.73|137.42|135.02|0
1712233800000|2024-04-04 12:30:00|137.35|134.95|136.44|134.04|137.86|135.46|136.3|133.9|0
1712234100000|2024-04-04 12:35:00|136.37|133.97|135.56|133.16|136.44|134.04|135.56|133.16|0
1712234400000|2024-04-04 12:40:00|135.5|133.1|135.43|133.03|135.83|133.43|135.29|132.89|0
1712234700000|2024-04-04 12:45:00|135.4|133|133.89|131.49|135.43|133.03|133.76|131.36|0
1712235000000|2024-04-04 12:50:00|133.83|131.43|133.56|131.16|134.03|131.63|133.46|131.06|0
1712235300000|2024-04-04 12:55:00|133.5|131.1|133.23|130.83|133.5|131.1|132.9|130.5|0
1712235600000|2024-04-04 13:00:00|133.1|130.7|133.23|130.83|133.43|131.03|133.03|130.63|0
1712235900000|2024-04-04 13:05:00|133.16|130.76|132.9|130.5|133.23|130.83|132.83|130.43|0
1712236200000|2024-04-04 13:10:00|132.86|130.46|132.3|129.9|132.86|130.46|131.91|129.51|0
1712236500000|2024-04-04 13:15:00|132.24|129.84|132.23|129.83|132.73|130.33|132.17|129.77|0
1712236800000|2024-04-04 13:20:00|132.3|129.9|132.17|129.77|132.46|130.06|132.17|129.77|0
1712237100000|2024-04-04 13:25:00|132.36|129.96|131.64|129.24|132.56|130.16|131.58|129.18|0
1712237400000|2024-04-04 13:30:00|131.71|129.31|132.24|129.84|134.39|131.99|131.45|129.05|0
1712237700000|2024-04-04 13:35:00|132.18|129.78|133.62|131.22|133.82|131.42|131.98|129.58|0
1712238000000|2024-04-04 13:40:00|133.56|131.16|133.32|130.92|133.69|131.29|132.76|130.36|0
1712238300000|2024-04-04 13:45:00|133.09|130.69|133.29|130.89|133.69|131.29|133.03|130.63|0
1712238600000|2024-04-04 13:50:00|133.22|130.82|134.21|131.81|134.41|132.01|133.16|130.76|0
1712238900000|2024-04-04 13:55:00|134.15|131.75|134.21|131.81|134.81|132.41|134.14|131.74|0
1712239200000|2024-04-04 14:00:00|134.28|131.88|133.7|131.3|134.28|131.88|132.82|130.42|0
1712239500000|2024-04-04 14:05:00|133.64|131.24|133.57|131.17|134.03|131.63|133.44|131.04|0
1712239800000|2024-04-04 14:10:00|133.63|131.23|133.63|131.23|133.97|131.57|133.3|130.9|0
1712240100000|2024-04-04 14:15:00|133.57|131.17|133.9|131.5|134.09|131.69|133.37|130.97|0
1712240400000|2024-04-04 14:20:00|133.96|131.56|134.43|132.03|134.76|132.36|133.7|131.3|0
1712240700000|2024-04-04 14:25:00|134.36|131.96|133.19|130.79|134.49|132.09|132.93|130.53|0
1712241000000|2024-04-04 14:30:00|133.06|130.66|133.79|131.39|133.92|131.52|133.06|130.66|0
1712241300000|2024-04-04 14:35:00|133.85|131.45|133.52|131.12|133.99|131.59|133.39|130.99|0
1712241600000|2024-04-04 14:40:00|133.59|131.19|133.19|130.79|133.65|131.25|133.06|130.66|0
1712241900000|2024-04-04 14:45:00|133.12|130.72|133.25|130.85|133.39|130.99|133.06|130.66|0
1712242200000|2024-04-04 14:50:00|133.29|130.89|133.71|131.31|133.78|131.38|133.29|130.89|0
1712242500000|2024-04-04 14:55:00|133.65|131.25|133.65|131.25|133.78|131.38|133.32|130.92|0
1712242800000|2024-04-04 15:00:00|133.58|131.18|133.71|131.31|133.71|131.31|133.31|130.91|0
1712243100000|2024-04-04 15:05:00|133.65|131.25|133.98|131.58|134.11|131.71|133.51|131.11|0
1712243400000|2024-04-04 15:10:00|133.94|131.54|134.37|131.97|134.51|132.11|133.71|131.31|0
1712243700000|2024-04-04 15:15:00|134.31|131.91|134.44|132.04|134.5|132.1|134.17|131.77|0
1712244000000|2024-04-04 15:20:00|134.37|131.97|133.9|131.5|134.44|132.04|133.84|131.44|0
1712244300000|2024-04-04 15:25:00|133.97|131.57|133.57|131.17|134.24|131.84|133.57|131.17|0
1712244600000|2024-04-04 15:30:00|133.5|131.1|133.5|131.1|133.7|131.3|133.3|130.9|0
1712244900000|2024-04-04 15:35:00|133.44|131.04|133.17|130.77|133.5|131.1|133.17|130.77|0
1712245200000|2024-04-04 15:40:00|133.24|130.84|132.77|130.37|133.24|130.84|132.67|130.27|0
1712245500000|2024-04-04 15:45:00|132.64|130.24|132.84|130.44|133.04|130.64|132.57|130.17|0
1712245800000|2024-04-04 15:50:00|132.77|130.37|132.31|129.91|132.84|130.44|132.11|129.71|0
1712246100000|2024-04-04 15:55:00|132.24|129.84|132.17|129.77|132.44|130.04|132.11|129.71|0
1712246400000|2024-04-04 16:00:00|132.24|129.84|131.78|129.38|132.37|129.97|131.78|129.38|0
1712246700000|2024-04-04 16:05:00|131.71|129.31|130.8|128.4|131.71|129.31|130.54|128.14|0
1712247000000|2024-04-04 16:10:00|130.73|128.33|131.32|128.92|131.45|129.05|130.54|128.14|0
1712247300000|2024-04-04 16:15:00|131.25|128.85|131.51|129.11|131.51|129.11|131.12|128.72|0
1712247600000|2024-04-04 16:20:00|131.45|129.05|131.51|129.11|131.71|129.31|131.25|128.85|0
1712247900000|2024-04-04 16:25:00|131.45|129.05|131.44|129.04|131.64|129.24|131.38|128.98|0
1712248200000|2024-04-04 16:30:00|131.51|129.11|131.57|129.17|131.7|129.3|131.38|128.98|0
1712248500000|2024-04-04 16:35:00|131.64|129.24|131.37|128.97|131.64|129.24|131.37|128.97|0
1712248800000|2024-04-04 16:40:00|131.44|129.04|131.5|129.1|131.7|129.3|131.28|128.88|0
1712249100000|2024-04-04 16:45:00|131.57|129.17|131.5|129.1|131.57|129.17|131.31|128.91|0
1712249400000|2024-04-04 16:50:00|131.47|129.07|131.17|128.77|131.5|129.1|131.17|128.77|0
1712249700000|2024-04-04 16:55:00|131.24|128.84|131.63|129.23|132.02|129.62|131.17|128.77|0
1712250000000|2024-04-04 17:00:00|131.7|129.3|132.15|129.75|132.22|129.82|131.63|129.23|0
1712250300000|2024-04-04 17:05:00|132.09|129.69|131.69|129.29|132.15|129.75|131.69|129.29|0
1712250600000|2024-04-04 17:10:00|131.63|129.23|131.82|129.42|131.95|129.55|131.63|129.23|0
1712250900000|2024-04-04 17:15:00|131.89|129.49|132.02|129.62|132.15|129.75|131.82|129.42|0
1712251200000|2024-04-04 17:20:00|131.95|129.55|132.21|129.81|132.28|129.88|131.95|129.55|0
1712251500000|2024-04-04 17:25:00|132.18|129.78|132.34|129.94|132.34|129.94|132.01|129.61|0
1712251800000|2024-04-04 17:30:00|132.41|130.01|132.8|130.4|132.87|130.47|132.34|129.94|0
1712252100000|2024-04-04 17:35:00|132.74|130.34|132.87|130.47|132.87|130.47|132.57|130.17|0
1712252400000|2024-04-04 17:40:00|132.93|130.53|133.79|131.39|134.12|131.72|132.93|130.53|0
1712252700000|2024-04-04 17:45:00|133.86|131.46|134.32|131.92|134.79|132.39|133.72|131.32|0
1712253000000|2024-04-04 17:50:00|134.39|131.99|134.65|132.25|134.72|132.32|134.12|131.72|0
1712253300000|2024-04-04 17:55:00|134.72|132.32|135.92|133.52|136.19|133.79|134.52|132.12|0
1712253600000|2024-04-04 18:00:00|136.06|133.66|137.29|134.89|137.5|135.1|135.72|133.32|0
1712253900000|2024-04-04 18:05:00|137.36|134.96|139.88|137.48|140.09|137.69|137.36|134.96|0
1712254200000|2024-04-04 18:10:00|140.09|137.69|142.3|139.9|142.3|139.9|140.09|137.69|0
1712254500000|2024-04-04 18:15:00|142.58|140.18|144.33|141.93|147.97|145.57|142.16|139.76|0
1712254800000|2024-04-04 18:20:00|144.47|142.07|142.93|140.53|145.11|142.71|142.79|140.39|0
1712255100000|2024-04-04 18:25:00|143.03|140.63|147.39|144.99|147.82|145.42|142.72|140.32|0
1712255400000|2024-04-04 18:30:00|147.82|145.42|154.36|150.52|154.36|150.52|144.18|141.78|0
1712255700000|2024-04-04 18:35:00|154.07|150.23|151|147.16|154.29|150.45|150.07|146.23|0
1712256000000|2024-04-04 18:40:00|151.44|147.6|154.77|150.93|155.25|151.41|151.05|147.21|0
1712256300000|2024-04-04 18:45:00|154.7|150.86|151.85|147.77|154.7|150.86|151.85|147.77|0
1712256600000|2024-04-04 18:50:00|151.92|147.84|153.71|149.63|154|149.92|151.85|147.77|0
1712256900000|2024-04-04 18:55:00|153.78|149.7|155.78|151.7|156.82|152.74|153.64|149.56|0
1712257200000|2024-04-04 19:00:00|156.6|152.52|158.34|154.26|158.86|154.78|156.02|151.94|0
1712257500000|2024-04-04 19:05:00|157.96|153.88|153.38|149.3|157.96|153.88|153.31|149.23|0
1712257800000|2024-04-04 19:10:00|153.83|149.75|156.32|152.24|157.4|153.32|153.83|149.75|0
1712258100000|2024-04-04 19:15:00|156.28|152.2|159.83|155.75|160.02|155.94|156.28|152.2|0
1712258400000|2024-04-04 19:20:00|159.94|155.86|160.09|156.01|160.17|156.09|158.21|154.13|0
1712258700000|2024-04-04 19:25:00|159.49|155.41|162.98|159.38|163.14|159.54|159.34|155.26|0
1712259000000|2024-04-04 19:30:00|162.83|159.23|162.21|158.61|163.44|159.84|161.6|158|0
1712259300000|2024-04-04 19:35:00|162.29|158.69|164.52|160.92|164.6|161|162.29|158.69|0
1712259600000|2024-04-04 19:40:00|164.37|160.77|164.29|160.69|166.12|162.52|163.9|160.3|0
1712259900000|2024-04-04 19:45:00|164.44|160.84|160.65|157.05|165.25|161.65|160.65|157.05|0
1712260200000|2024-04-04 19:50:00|160.8|157.2|158.92|155.32|162.03|158.43|158.77|155.17|0
1712260500000|2024-04-04 19:55:00|159.23|155.63|162.53|158.93|162.53|158.93|159.15|155.55|0
1712260800000|2024-04-04 20:00:00|161.99|158.39|160.6|157|161.99|158.39|160.14|156.54|0
1712261100000|2024-04-04 20:05:00|160.53|156.93|160.91|157.31|161.22|157.62|160.22|156.62|0
1712261400000|2024-04-04 20:10:00|160.76|157.16|160.83|157.23|161.29|157.69|160.29|156.69|0
1712261700000|2024-04-04 20:15:00|160.91|157.31|164.19|160.59|164.65|161.05|160.83|157.23|0
1712262000000|2024-04-04 20:20:00|164.26|160.66|164.2|161.2|164.34|161.27|163.49|159.89|0
1712262300000|2024-04-04 20:25:00|164.24|161.24|164.9|161.9|165.21|162.21|164.2|161.2|0
1712262600000|2024-04-04 20:30:00|164.97|161.97|164.5|161.5|165.13|162.13|164.43|161.43|0
1712262900000|2024-04-04 20:35:00|164.54|161.54|163.88|160.88|164.66|161.66|163.8|160.8|0
1712263200000|2024-04-04 20:40:00|163.84|160.84|163.88|160.88|164.11|161.11|163.72|160.72|0
1712263500000|2024-04-04 20:45:00|163.96|160.96|163.64|160.64|164.03|161.03|163.64|160.64|0
1712263800000|2024-04-04 20:50:00|163.56|160.56|163.95|160.95|164.07|161.07|163.56|160.56|0
1712264100000|2024-04-04 20:55:00|163.87|160.87|163.94|160.58|164.44|161.11|163.84|160.5|0
1712264400000|2024-04-04 21:00:00|163.86|160.5|163.93|160.33|164.04|160.56|163.86|160.33|0
1712264700000|2024-04-04 21:05:00|163.92|160.32|163.81|160.21|163.99|160.39|163.81|160.21|0
1712265000000|2024-04-04 21:10:00|163.8|160.2|163.56|159.96|163.8|160.2|163.46|159.86|0
1712265300000|2024-04-04 21:15:00|163.55|159.95|163.6|160|163.67|160.07|163.55|159.95|0
1712265600000|2024-04-04 21:20:00|163.57|159.97|163.62|160.02|163.62|160.02|163.46|159.86|0
1712265900000|2024-04-04 21:25:00|163.57|159.97|163.62|160.02|163.66|160.06|163.57|159.97|0
1712266200000|2024-04-04 21:30:00|163.66|160.06|163.51|159.91|163.72|160.12|163.33|159.73|0
1712266500000|2024-04-04 21:35:00|163.35|159.75|163.52|159.92|163.56|159.96|163.28|159.68|0
1712266800000|2024-04-04 21:40:00|163.43|159.83|163.44|159.84|163.58|159.98|163.39|159.79|0
1712267100000|2024-04-04 21:45:00|163.43|159.83|163.47|159.87|163.47|159.87|163.42|159.82|0
1712267400000|2024-04-04 21:50:00|163.46|159.86|163.54|159.94|163.61|160.01|163.45|159.85|0
1712267700000|2024-04-04 21:55:00|163.49|159.89|163.46|159.86|163.62|160.02|163.41|159.81|0
1712268000000|2024-04-04 22:00:00|162.8|159.2|162.14|158.54|162.8|159.2|161.52|157.92|0
1712268300000|2024-04-04 22:05:00|162.21|158.61|161.37|157.77|162.37|158.77|161.37|157.77|0
1712268600000|2024-04-04 22:10:00|161.14|157.54|161.14|157.54|161.21|157.61|160.83|157.23|0
1712268900000|2024-04-04 22:15:00|161.17|157.57|161.44|157.84|161.52|157.92|160.98|157.38|0
1712269200000|2024-04-04 22:20:00|161.36|157.76|163.06|159.46|163.68|160.08|161.36|157.76|0
1712269500000|2024-04-04 22:25:00|162.98|159.38|162.67|159.07|163.68|160.08|162.51|158.91|0
1712269800000|2024-04-04 22:30:00|162.4|158.8|161.67|158.07|162.51|158.91|161.36|157.76|0
1712270100000|2024-04-04 22:35:00|161.74|158.14|162.2|158.6|162.59|158.99|161.66|158.06|0
1712270400000|2024-04-04 22:40:00|162.16|158.56|161.51|157.91|162.28|158.68|161.43|157.83|0
1712270700000|2024-04-04 22:45:00|161.58|157.98|162.28|158.68|162.43|158.83|161.51|157.91|0
1712271000000|2024-04-04 22:50:00|162.32|158.72|162.74|159.14|163.05|159.45|162.2|158.6|0
1712271300000|2024-04-04 22:55:00|162.7|159.1|162.73|159.13|162.81|159.21|162.31|158.71|0
1712271600000|2024-04-04 23:00:00|162.66|159.06|161.89|158.29|163.2|159.6|161.89|158.29|0
1712271900000|2024-04-04 23:05:00|162|158.4|162.42|158.82|162.5|158.9|161.88|158.28|0
1712272200000|2024-04-04 23:10:00|162.5|158.9|161.74|159.34|162.58|159.34|161.59|158.67|0
1712272500000|2024-04-04 23:15:00|161.82|159.42|162.13|159.73|162.48|160.08|161.74|159.34|0
1712272800000|2024-04-04 23:20:00|162.09|159.69|161.89|159.49|162.28|159.88|161.89|159.49|0
1712273100000|2024-04-04 23:25:00|161.82|159.42|161.7|159.3|162.28|159.88|161.66|159.26|0
1712273400000|2024-04-04 23:30:00|161.74|159.34|161.35|158.95|161.74|159.34|160.97|158.57|0
1712273700000|2024-04-04 23:35:00|161.43|159.03|161.35|158.95|161.58|159.18|161.2|158.8|0
1712274000000|2024-04-04 23:40:00|161.43|159.03|162.04|159.64|162.2|159.8|161.43|159.03|0
1712274300000|2024-04-04 23:45:00|161.96|159.56|161.89|159.49|162.16|159.76|161.81|159.41|0
1712274600000|2024-04-04 23:50:00|161.96|159.56|162.12|159.72|162.12|159.72|161.69|159.29|0
1712274900000|2024-04-04 23:55:00|162.08|159.68|162.27|159.87|162.39|159.99|162.08|159.68|0
1712275200000|2024-04-05 00:00:00|162.5|160.1|162.11|159.71|162.73|160.33|161.96|159.56|0
1712275500000|2024-04-05 00:05:00|162.19|159.79|161.72|159.32|162.81|160.41|161.72|159.32|0
1712275800000|2024-04-05 00:10:00|161.69|159.29|161.26|158.86|161.69|159.29|161.03|158.63|0
1712276100000|2024-04-05 00:15:00|161.18|158.78|161.8|159.4|162.03|159.63|161.18|158.78|0
1712276400000|2024-04-05 00:20:00|161.87|159.47|162.26|159.86|162.38|159.98|161.8|159.4|0
1712276700000|2024-04-05 00:25:00|162.34|159.94|162.1|159.7|162.34|159.94|161.87|159.47|0
1712277000000|2024-04-05 00:30:00|162.26|159.86|162.56|160.16|162.56|160.16|161.95|159.55|0
1712277300000|2024-04-05 00:35:00|162.61|160.21|163.57|161.17|164.78|162.38|162.56|160.16|0
1712277600000|2024-04-05 00:40:00|163.53|161.13|163.8|161.4|163.88|161.48|163.18|160.78|0
1712277900000|2024-04-05 00:45:00|163.88|161.48|163.65|161.25|164.04|161.64|163.65|161.25|0
1712278200000|2024-04-05 00:50:00|163.72|161.32|162.4|160|163.72|161.32|162.33|159.93|0
1712278500000|2024-04-05 00:55:00|162.37|159.97|162.32|159.92|162.63|160.23|162.25|159.85|0
1712278800000|2024-04-05 01:00:00|162.36|159.96|162.17|159.77|162.71|160.31|162.17|159.77|0
1712279100000|2024-04-05 01:05:00|162.24|159.84|162.17|159.77|162.4|160|162.09|159.69|0
1712279400000|2024-04-05 01:10:00|162.24|159.84|161.93|159.53|162.32|159.92|161.93|159.53|0
1712279700000|2024-04-05 01:15:00|162.01|159.61|162.16|159.76|162.2|159.8|161.93|159.53|0
1712280000000|2024-04-05 01:20:00|162.24|159.84|162.47|160.07|162.47|160.07|162.16|159.76|0
1712280300000|2024-04-05 01:25:00|162.62|160.22|163.32|160.92|163.4|161|162.55|160.15|0
1712280600000|2024-04-05 01:30:00|163.24|160.84|163.47|161.07|163.55|161.15|163.09|160.69|0
1712280900000|2024-04-05 01:35:00|163.51|161.11|163.16|160.76|163.55|161.15|162.93|160.53|0
1712281200000|2024-04-05 01:40:00|163.08|160.68|162.85|160.45|163.08|160.68|162.62|160.22|0
1712281500000|2024-04-05 01:45:00|162.89|160.49|163.16|160.76|163.39|160.99|162.69|160.29|0
1712281800000|2024-04-05 01:50:00|163.31|160.91|163.78|161.38|163.86|161.46|163|160.6|0
1712282100000|2024-04-05 01:55:00|163.7|161.3|163.47|161.07|163.78|161.38|163.39|160.99|0
1712282400000|2024-04-05 02:00:00|163.39|160.99|163.39|160.99|163.54|161.14|163.08|160.68|0
1712282700000|2024-04-05 02:05:00|163.43|161.03|163.23|160.83|163.74|161.34|163.07|160.67|0
1712283000000|2024-04-05 02:10:00|163.31|160.91|162.61|160.21|163.31|160.91|162.53|160.13|0
1712283300000|2024-04-05 02:15:00|162.68|160.28|162.76|160.36|162.99|160.59|162.61|160.21|0
1712283600000|2024-04-05 02:20:00|162.84|160.44|163.07|160.67|163.22|160.82|162.84|160.44|0
1712283900000|2024-04-05 02:25:00|163.03|160.63|163.14|160.74|163.14|160.74|162.84|160.44|0
1712284200000|2024-04-05 02:30:00|162.99|160.59|162.75|160.35|162.99|160.59|162.52|160.12|0
1712284500000|2024-04-05 02:35:00|162.68|160.28|162.72|160.32|162.75|160.35|162.52|160.12|0
1712284800000|2024-04-05 02:40:00|162.68|160.28|162.67|160.27|162.75|160.35|162.44|160.04|0
1712285100000|2024-04-05 02:45:00|162.6|160.2|162.28|159.88|162.6|160.2|162.28|159.88|0
1712285400000|2024-04-05 02:50:00|162.36|159.96|162.13|159.73|162.36|159.96|162.13|159.73|0
1712285700000|2024-04-05 02:55:00|162.21|159.81|162.2|159.8|162.36|159.96|162.17|159.77|0
1712286000000|2024-04-05 03:00:00|162.17|159.77|161.89|159.49|162.59|160.19|161.89|159.49|0
1712286300000|2024-04-05 03:05:00|161.97|159.57|161.81|159.41|162.2|159.8|161.81|159.41|0
1712286600000|2024-04-05 03:10:00|161.89|159.49|161.74|159.34|161.97|159.57|161.74|159.34|0
1712286900000|2024-04-05 03:15:00|161.66|159.26|161.81|159.41|161.97|159.57|161.66|159.26|0
1712287200000|2024-04-05 03:20:00|161.73|159.33|161.73|159.33|161.81|159.41|161.58|159.18|0
1712287500000|2024-04-05 03:25:00|161.77|159.37|161.88|159.48|161.96|159.56|161.73|159.33|0
1712287800000|2024-04-05 03:30:00|161.81|159.41|161.34|158.94|161.81|159.41|161.27|158.87|0
1712288100000|2024-04-05 03:35:00|161.27|158.87|161.65|159.25|161.65|159.25|161.27|158.87|0
1712288400000|2024-04-05 03:40:00|161.61|159.21|161.65|159.25|161.8|159.4|161.57|159.17|0
1712288700000|2024-04-05 03:45:00|161.69|159.29|161.49|159.09|161.8|159.4|161.49|159.09|0
1712289000000|2024-04-05 03:50:00|161.57|159.17|161.03|158.63|161.57|159.17|161.03|158.63|0
1712289300000|2024-04-05 03:55:00|161.11|158.71|160.72|158.32|161.11|158.71|160.72|158.32|0
1712289600000|2024-04-05 04:00:00|160.8|158.4|161.26|158.86|161.33|158.93|160.8|158.4|0
1712289900000|2024-04-05 04:05:00|161.18|158.78|161.18|158.78|161.49|159.09|161.18|158.78|0
1712290200000|2024-04-05 04:10:00|161.25|158.85|161.1|158.7|161.41|159.01|161.1|158.7|0
1712290500000|2024-04-05 04:15:00|161.18|158.78|161.44|159.04|161.44|159.04|161.1|158.7|0
1712290800000|2024-04-05 04:20:00|161.4|159|161.4|159|161.56|159.16|161.29|158.89|0
1712291100000|2024-04-05 04:25:00|161.44|159.04|161.4|159|161.63|159.23|161.4|159|0
1712291400000|2024-04-05 04:30:00|161.36|158.96|161.17|158.77|161.4|159|161.17|158.77|0
1712291700000|2024-04-05 04:35:00|161.09|158.69|160.9|158.5|161.09|158.69|160.86|158.46|0
1712292000000|2024-04-05 04:40:00|160.94|158.54|161.01|158.61|161.17|158.77|160.93|158.53|0
1712292300000|2024-04-05 04:45:00|161.05|158.65|161.01|158.61|161.24|158.84|161.01|158.61|0
1712292600000|2024-04-05 04:50:00|160.93|158.53|160.78|158.38|161.01|158.61|160.62|158.22|0
1712292900000|2024-04-05 04:55:00|160.7|158.3|161.01|158.61|161.16|158.76|160.47|158.07|0
1712293200000|2024-04-05 05:00:00|160.93|158.53|160.77|158.37|161.01|158.61|160.54|158.14|0
1712293500000|2024-04-05 05:05:00|160.7|158.3|160.24|157.84|160.77|158.37|160.24|157.84|0
1712293800000|2024-04-05 05:10:00|160.16|157.76|160.69|158.29|160.69|158.29|160.16|157.76|0
1712294100000|2024-04-05 05:15:00|160.62|158.22|160.77|158.37|160.85|158.45|160.46|158.06|0
1712294400000|2024-04-05 05:20:00|160.81|158.41|161.07|158.67|161.23|158.83|160.77|158.37|0
1712294700000|2024-04-05 05:25:00|161.11|158.71|161|158.6|161.23|158.83|161|158.6|0
1712295000000|2024-04-05 05:30:00|160.92|158.52|161.38|158.98|161.53|159.13|160.92|158.52|0
1712295300000|2024-04-05 05:35:00|161.3|158.9|160.68|158.28|161.3|158.9|160.68|158.28|0
1712295600000|2024-04-05 05:40:00|160.76|158.36|160.76|158.36|160.91|158.51|160.61|158.21|0
1712295900000|2024-04-05 05:45:00|160.68|158.28|160.53|158.13|160.76|158.36|160.53|158.13|0
1712296200000|2024-04-05 05:50:00|160.6|158.2|160.68|158.28|160.68|158.28|160.37|157.97|0
1712296500000|2024-04-05 05:55:00|160.6|158.2|160.6|158.2|160.76|158.36|160.37|157.97|0
1712296800000|2024-04-05 06:00:00|160.52|158.12|159.6|157.2|160.52|158.12|159.26|156.86|0
1712297100000|2024-04-05 06:05:00|159.68|157.28|159.3|156.9|159.99|157.59|159.22|156.82|0
1712297400000|2024-04-05 06:10:00|159.37|156.97|160.21|157.81|160.44|158.04|159.3|156.9|0
1712297700000|2024-04-05 06:15:00|160.29|157.89|160.36|157.96|160.67|158.27|160.29|157.89|0
1712298000000|2024-04-05 06:20:00|160.29|157.89|160.21|157.81|160.29|157.89|160.06|157.66|0
1712298300000|2024-04-05 06:25:00|160.13|157.73|159.82|157.42|160.29|157.89|159.67|157.27|0
1712298600000|2024-04-05 06:30:00|159.75|157.35|158.98|156.58|159.9|157.5|158.98|156.58|0
1712298900000|2024-04-05 06:35:00|159.06|156.66|160.3|157.9|160.3|157.9|158.91|156.51|0
1712299200000|2024-04-05 06:40:00|160.26|157.86|159.97|157.57|161.47|159.07|158.43|156.03|0
1712299500000|2024-04-05 06:45:00|159.89|157.49|160.12|157.72|160.35|157.95|159.85|157.45|0
1712299800000|2024-04-05 06:50:00|160.19|157.79|160.5|158.1|160.61|158.21|160.08|157.68|0
1712300100000|2024-04-05 06:55:00|160.42|158.02|160.04|157.64|160.54|158.14|159.81|157.41|0
1712300400000|2024-04-05 07:00:00|160.27|157.87|160.57|158.17|160.95|158.55|160.04|157.64|0
1712300700000|2024-04-05 07:05:00|160.61|158.21|160.38|157.98|160.8|158.4|160.11|157.71|0
1712301000000|2024-04-05 07:10:00|160.42|158.02|160.18|157.78|160.64|158.24|159.8|157.4|0
1712301300000|2024-04-05 07:15:00|160.22|157.82|159.95|157.55|160.72|158.32|159.95|157.55|0
1712301600000|2024-04-05 07:20:00|160.03|157.63|159.61|157.21|160.03|157.63|159.27|156.87|0
1712301900000|2024-04-05 07:25:00|159.65|157.25|159.72|157.32|159.95|157.55|159.42|157.02|0
1712302200000|2024-04-05 07:30:00|159.87|157.47|159.95|157.55|160.1|157.7|159.64|157.24|0
1712302500000|2024-04-05 07:35:00|159.87|157.47|159.87|157.47|159.87|157.47|159.64|157.24|0
1712302800000|2024-04-05 07:40:00|159.95|157.55|160.56|158.16|160.71|158.31|159.87|157.47|0
1712303100000|2024-04-05 07:45:00|160.48|158.08|160.78|158.38|160.86|158.46|160.48|158.08|0
1712303400000|2024-04-05 07:50:00|160.71|158.31|159.79|157.39|160.78|158.38|159.79|157.39|0
1712303700000|2024-04-05 07:55:00|159.75|157.35|159.63|157.23|160.02|157.62|159.56|157.16|0
1712304000000|2024-04-05 08:00:00|159.56|157.16|159.17|156.77|159.94|157.54|158.95|156.55|0
1712304300000|2024-04-05 08:05:00|159.1|156.7|159.78|157.38|159.78|157.38|159.02|156.62|0
1712304600000|2024-04-05 08:10:00|159.82|157.42|159.93|157.53|160.24|157.84|159.78|157.38|0
1712304900000|2024-04-05 08:15:00|159.86|157.46|160.16|157.76|160.47|158.07|159.63|157.23|0
1712305200000|2024-04-05 08:20:00|160.24|157.84|160.08|157.68|160.39|157.99|159.78|157.38|0
1712305500000|2024-04-05 08:25:00|160.05|157.65|159.24|156.84|160.08|157.68|159.24|156.84|0
1712305800000|2024-04-05 08:30:00|159.17|156.77|158.94|156.54|159.17|156.77|158.79|156.39|0
1712306100000|2024-04-05 08:35:00|158.86|156.46|158.93|156.53|159.01|156.61|158.78|156.38|0
1712306400000|2024-04-05 08:40:00|158.78|156.38|159.24|156.84|159.62|157.22|158.78|156.38|0
1712306700000|2024-04-05 08:45:00|159.2|156.8|159.35|156.95|159.54|157.14|159.2|156.8|0
1712307000000|2024-04-05 08:50:00|159.31|156.91|159.77|157.37|159.92|157.52|159.2|156.8|0
1712307300000|2024-04-05 08:55:00|159.81|157.41|159.23|156.83|160.38|157.98|159.16|156.76|0
1712307600000|2024-04-05 09:00:00|159.31|156.91|159.69|157.29|159.69|157.29|159.23|156.83|0
1712307900000|2024-04-05 09:05:00|159.61|157.21|159.61|157.21|159.84|157.44|159.46|157.06|0
1712308200000|2024-04-05 09:10:00|159.46|157.06|159.23|156.83|159.68|157.28|159.15|156.75|0
1712308500000|2024-04-05 09:15:00|159.19|156.79|159.45|157.05|160.06|157.66|159.07|156.67|0
1712308800000|2024-04-05 09:20:00|159.49|157.09|159.64|157.24|159.68|157.28|159.15|156.75|0
1712309100000|2024-04-05 09:25:00|159.68|157.28|159.6|157.2|159.83|157.43|159.45|157.05|0
1712309400000|2024-04-05 09:30:00|159.68|157.28|159.52|157.12|159.83|157.43|159.14|156.74|0
1712309700000|2024-04-05 09:35:00|159.45|157.05|159.37|156.97|159.75|157.35|159.22|156.82|0
1712310000000|2024-04-05 09:40:00|159.29|156.89|159.64|157.24|159.67|157.27|159.14|156.74|0
1712310300000|2024-04-05 09:45:00|159.6|157.2|159.41|157.01|159.82|157.42|159.37|156.97|0
1712310600000|2024-04-05 09:50:00|159.29|156.89|158.76|156.36|159.37|156.97|158.76|156.36|0
1712310900000|2024-04-05 09:55:00|158.83|156.43|159.21|156.81|159.21|156.81|158.68|156.28|0
1712311200000|2024-04-05 10:00:00|159.13|156.73|159.51|157.11|159.67|157.27|159.02|156.62|0
1712311500000|2024-04-05 10:05:00|159.44|157.04|160.45|158.05|160.53|158.13|159.28|156.88|0
1712311800000|2024-04-05 10:10:00|160.37|157.97|160.52|158.12|160.52|158.12|160.07|157.67|0
1712312100000|2024-04-05 10:15:00|160.45|158.05|160.41|158.01|160.52|158.12|160.37|157.97|0
1712312400000|2024-04-05 10:20:00|160.37|157.97|160.52|158.12|160.6|158.2|160.22|157.82|0
1712312700000|2024-04-05 10:25:00|160.6|158.2|160.75|158.35|160.75|158.35|160.44|158.04|0
1712313000000|2024-04-05 10:30:00|160.67|158.27|160.59|158.19|161.05|158.65|160.52|158.12|0
1712313300000|2024-04-05 10:35:00|160.67|158.27|160.06|157.66|160.67|158.27|159.98|157.58|0
1712313600000|2024-04-05 10:40:00|160.13|157.73|160.21|157.81|160.36|157.96|159.98|157.58|0
1712313900000|2024-04-05 10:45:00|160.13|157.73|160.21|157.81|160.44|158.04|160.05|157.65|0
1712314200000|2024-04-05 10:50:00|160.17|157.77|159.98|157.58|160.28|157.88|159.71|157.31|0
1712314500000|2024-04-05 10:55:00|159.94|157.54|159.9|157.5|160.13|157.73|159.75|157.35|0
1712314800000|2024-04-05 11:00:00|159.75|157.35|160.08|157.68|161.42|159.02|159.67|157.27|0
1712315100000|2024-04-05 11:05:00|160.04|157.64|160.12|157.72|160.27|157.87|159.97|157.57|0
1712315400000|2024-04-05 11:10:00|160.19|157.79|160.5|158.1|160.5|158.1|160.04|157.64|0
1712315700000|2024-04-05 11:15:00|160.42|158.02|160.12|157.72|160.5|158.1|160.12|157.72|0
1712316000000|2024-04-05 11:20:00|160.08|157.68|160.11|157.71|160.19|157.79|159.96|157.56|0
1712316300000|2024-04-05 11:25:00|160.15|157.75|160.19|157.79|160.65|158.25|160.15|157.75|0
1712316600000|2024-04-05 11:30:00|160.11|157.71|160.03|157.63|160.26|157.86|160.03|157.63|0
1712316900000|2024-04-05 11:35:00|160.11|157.71|159.04|156.64|160.11|157.71|158.89|156.49|0
1712317200000|2024-04-05 11:40:00|158.97|156.57|158.59|156.19|159.04|156.64|158.14|155.74|0
1712317500000|2024-04-05 11:45:00|158.66|156.26|158.89|156.49|159.12|156.72|158.66|156.26|0
1712317800000|2024-04-05 11:50:00|158.85|156.45|159.19|156.79|159.19|156.79|158.74|156.34|0
1712318100000|2024-04-05 11:55:00|159.23|156.83|159.64|157.24|159.8|157.4|159.19|156.79|0
1712318400000|2024-04-05 12:00:00|159.53|157.13|158.73|156.33|159.53|157.13|158.73|156.33|0
1712318700000|2024-04-05 12:05:00|158.66|156.26|159.57|157.17|159.57|157.17|158.58|156.18|0
1712319000000|2024-04-05 12:10:00|159.64|157.24|159.79|157.39|159.83|157.43|159.41|157.01|0
1712319300000|2024-04-05 12:15:00|159.72|157.32|159.33|156.93|159.72|157.32|159.3|156.9|0
1712319600000|2024-04-05 12:20:00|159.41|157.01|159.79|157.39|159.86|157.46|159.11|156.71|0
1712319900000|2024-04-05 12:25:00|159.86|157.46|158.95|156.55|159.9|157.5|158.72|156.32|0
1712320200000|2024-04-05 12:30:00|158.92|156.52|159.63|157.23|165.3|162.9|158.92|156.52|0
1712320500000|2024-04-05 12:35:00|159.48|157.08|160.54|158.14|161.69|159.29|158.87|156.47|0
1712320800000|2024-04-05 12:40:00|160.97|158.57|156.83|154.43|160.97|158.57|156.45|154.05|0
1712321100000|2024-04-05 12:45:00|156.6|154.2|159.54|157.14|160.15|157.75|156.6|154.2|0
1712321400000|2024-04-05 12:50:00|159.7|157.3|158.56|156.16|160|157.6|158.1|155.7|0
1712321700000|2024-04-05 12:55:00|158.48|156.08|160.45|158.05|160.91|158.51|158.25|155.85|0
1712322000000|2024-04-05 13:00:00|160.23|157.83|160.8|158.4|161.29|158.89|158.86|156.46|0
1712322300000|2024-04-05 13:05:00|160.76|158.36|161.37|158.97|161.6|159.2|160.15|157.75|0
1712322600000|2024-04-05 13:10:00|161.29|158.89|162.14|159.74|162.14|159.74|161.29|158.89|0
1712322900000|2024-04-05 13:15:00|161.98|159.58|161.75|159.35|161.98|159.58|160.68|158.28|0
1712323200000|2024-04-05 13:20:00|161.67|159.27|161.56|159.16|161.98|159.58|160.98|158.58|0
1712323500000|2024-04-05 13:25:00|161.52|159.12|160.44|158.04|161.52|159.12|159.23|156.83|0
1712323800000|2024-04-05 13:30:00|160.14|157.74|159.15|156.75|161.75|159.35|158.01|155.61|0
1712324100000|2024-04-05 13:35:00|159.3|156.9|161.05|158.65|161.05|158.65|158.39|155.99|0
1712324400000|2024-04-05 13:40:00|161.28|158.88|157.41|155.01|161.43|159.03|157.11|154.71|0
1712324700000|2024-04-05 13:45:00|157.48|155.08|157.03|154.63|158.46|156.06|155.91|153.51|0
1712325000000|2024-04-05 13:50:00|157.11|154.71|154.7|152.3|157.33|154.93|154.63|152.23|0
1712325300000|2024-04-05 13:55:00|154.63|152.23|155.52|153.12|155.82|153.42|154.11|151.71|0
1712325600000|2024-04-05 14:00:00|155.6|153.2|155.97|153.57|156.87|154.47|155.15|152.75|0
1712325900000|2024-04-05 14:05:00|156.04|153.64|156.41|154.01|158.37|155.97|154.63|152.23|0
1712326200000|2024-04-05 14:10:00|156.26|153.86|155.22|152.82|157.16|154.76|154.14|151.74|0
1712326500000|2024-04-05 14:15:00|155.37|152.97|155.81|153.41|156.26|153.86|154.62|152.22|0
1712326800000|2024-04-05 14:20:00|155.89|153.49|155.29|152.89|156.48|154.08|155.29|152.89|0
1712327100000|2024-04-05 14:25:00|155.33|152.93|158.1|155.7|159.76|157.36|155.33|152.93|0
1712327400000|2024-04-05 14:30:00|157.95|155.55|156.37|153.97|158.78|156.38|156.07|153.67|0
1712327700000|2024-04-05 14:35:00|156.22|153.82|156.52|154.12|157.05|154.65|155.26|152.86|0
1712328000000|2024-04-05 14:40:00|156.37|153.97|156.01|153.61|157.01|154.61|155.64|153.24|0
1712328300000|2024-04-05 14:45:00|156.08|153.68|153.64|151.24|156.08|153.68|153.57|151.17|0
1712328600000|2024-04-05 14:50:00|153.57|151.17|152.25|149.85|153.57|151.17|152.03|149.63|0
1712328900000|2024-04-05 14:55:00|152.18|149.78|149.93|147.53|153.07|150.67|149.93|147.53|0
1712329200000|2024-04-05 15:00:00|150.01|147.61|151.74|149.34|151.89|149.49|149.93|147.53|0
1712329500000|2024-04-05 15:05:00|151.67|149.27|151.78|149.38|152.84|150.44|151.38|148.98|0
1712329800000|2024-04-05 15:10:00|151.81|149.41|152.58|150.18|152.83|150.43|151.16|148.76|0
1712330100000|2024-04-05 15:15:00|152.54|150.14|153.05|150.65|154.74|152.34|152.54|150.14|0
1712330400000|2024-04-05 15:20:00|153.12|150.72|152.24|149.84|153.49|151.09|152.17|149.77|0
1712330700000|2024-04-05 15:25:00|152.17|149.77|150.83|148.43|152.61|150.21|150.83|148.43|0
1712331000000|2024-04-05 15:30:00|151.12|148.72|151.55|149.15|151.63|149.23|150.47|148.07|0
1712331300000|2024-04-05 15:35:00|151.41|149.01|150.03|147.63|151.55|149.15|149.89|147.49|0
1712331600000|2024-04-05 15:40:00|149.96|147.56|147.89|145.49|150.03|147.63|147.6|145.2|0
1712331900000|2024-04-05 15:45:00|147.82|145.42|148.1|145.7|148.1|145.7|146.96|144.56|0
1712332200000|2024-04-05 15:50:00|148.03|145.63|147.24|144.84|149.59|147.19|147.2|144.8|0
1712332500000|2024-04-05 15:55:00|147.27|144.87|146.28|143.88|147.27|144.87|145.51|143.11|0
1712332800000|2024-04-05 16:00:00|146.07|143.67|146.11|143.71|146.42|144.02|145.65|143.25|0
1712333100000|2024-04-05 16:05:00|146|143.6|145.65|143.25|146.84|144.44|145.51|143.11|0
1712333400000|2024-04-05 16:10:00|145.72|143.32|145.5|143.1|145.86|143.46|145.16|142.76|0
1712333700000|2024-04-05 16:15:00|145.43|143.03|145.15|142.75|145.43|143.03|144.73|142.33|0
1712334000000|2024-04-05 16:20:00|145.08|142.68|144.59|142.19|146.06|143.66|144.59|142.19|0
1712334300000|2024-04-05 16:25:00|144.73|142.33|145.71|143.31|145.71|143.31|144.73|142.33|0
1712334600000|2024-04-05 16:30:00|145.64|143.24|146.13|143.73|147.05|144.65|145.57|143.17|0
1712334900000|2024-04-05 16:35:00|145.99|143.59|145.11|142.71|146.41|144.01|145.11|142.71|0
1712335200000|2024-04-05 16:40:00|145.15|142.75|146.46|144.06|146.86|144.46|145.15|142.75|0
1712335500000|2024-04-05 16:45:00|146.35|143.95|146.77|144.37|146.91|144.51|145.79|143.39|0
1712335800000|2024-04-05 16:50:00|146.7|144.3|145.78|143.38|146.7|144.3|145.36|142.96|0
1712336100000|2024-04-05 16:55:00|145.71|143.31|144.18|141.78|145.92|143.52|143.9|141.5|0
1712336400000|2024-04-05 17:00:00|144.31|141.91|145.5|143.1|145.78|143.38|143.93|141.53|0
1712336700000|2024-04-05 17:05:00|145.57|143.17|147.54|145.14|147.82|145.42|145.57|143.17|0
1712337000000|2024-04-05 17:10:00|147.4|145|148.53|146.13|148.68|146.28|146.83|144.43|0
1712337300000|2024-04-05 17:15:00|148.46|146.06|150.46|148.06|150.46|148.06|147.03|144.63|0
1712337600000|2024-04-05 17:20:00|150.39|147.99|148.18|145.78|150.39|147.99|148.11|145.71|0
1712337900000|2024-04-05 17:25:00|148.04|145.64|148.25|145.85|148.89|146.49|148.04|145.64|0
1712338200000|2024-04-05 17:30:00|148.18|145.78|147.47|145.07|148.25|145.85|147.4|145|0
1712338500000|2024-04-05 17:35:00|147.54|145.14|148.11|145.71|148.11|145.71|146.91|144.51|0
1712338800000|2024-04-05 17:40:00|147.97|145.57|148.47|146.07|149.4|147|147.44|145.04|0
1712339100000|2024-04-05 17:45:00|148.4|146|149.41|147.01|150.05|147.65|148.29|145.89|0
1712339400000|2024-04-05 17:50:00|149.48|147.08|150.02|147.62|150.55|148.15|148.91|146.51|0
1712339700000|2024-04-05 17:55:00|150.09|147.69|151.46|149.06|152.4|150|149.87|147.47|0
1712340000000|2024-04-05 18:00:00|151.53|149.13|152.21|149.81|154.25|151.85|150.74|148.34|0
1712340300000|2024-04-05 18:05:00|152.28|149.88|148.29|145.89|152.28|149.88|148.22|145.82|0
1712340600000|2024-04-05 18:10:00|148.37|145.97|149.08|146.68|149.44|147.04|147.8|145.4|0
1712340900000|2024-04-05 18:15:00|149.01|146.61|148.93|146.53|149.43|147.03|148.43|146.03|0
1712341200000|2024-04-05 18:20:00|148.79|146.39|149.72|147.32|149.79|147.39|147.01|144.61|0
1712341500000|2024-04-05 18:25:00|149.79|147.39|151.3|148.9|151.3|148.9|148.64|146.24|0
1712341800000|2024-04-05 18:30:00|150.36|147.96|150.29|147.89|151.01|148.61|149.79|147.39|0
1712342100000|2024-04-05 18:35:00|150.07|147.67|149.28|146.88|150.58|148.18|148.71|146.31|0
1712342400000|2024-04-05 18:40:00|149.21|146.81|150.14|147.74|151.37|148.97|148.78|146.38|0
1712342700000|2024-04-05 18:45:00|150.21|147.81|152.24|149.84|152.38|149.98|150.07|147.67|0
1712343000000|2024-04-05 18:50:00|152.16|149.76|151.8|149.4|152.6|150.2|151.22|148.82|0
1712343300000|2024-04-05 18:55:00|151.94|149.54|151.07|148.67|152.89|150.49|151|148.6|0
1712343600000|2024-04-05 19:00:00|151.22|148.82|150.49|148.09|151.43|149.03|150.49|148.09|0
1712343900000|2024-04-05 19:05:00|150.42|148.02|150.85|148.45|151.5|149.1|149.63|147.23|0
1712344200000|2024-04-05 19:10:00|150.49|148.09|149.77|147.37|151.14|148.74|149.7|147.3|0
1712344500000|2024-04-05 19:15:00|149.7|147.3|149.77|147.37|150.92|148.52|149.63|147.23|0
1712344800000|2024-04-05 19:20:00|149.84|147.44|150.41|148.01|151.17|148.77|149.77|147.37|0
1712345100000|2024-04-05 19:25:00|150.49|148.09|150.2|147.8|150.77|148.37|149.88|147.48|0
1712345400000|2024-04-05 19:30:00|150.27|147.87|147.91|145.51|150.63|148.23|147.77|145.37|0
1712345700000|2024-04-05 19:35:00|147.84|145.44|149.48|147.08|150.12|147.72|147.84|145.44|0
1712346000000|2024-04-05 19:40:00|149.4|147|150.05|147.65|150.26|147.86|149.05|146.65|0
1712346300000|2024-04-05 19:45:00|150.26|147.86|149.12|146.72|150.34|147.94|148.76|146.36|0
1712346600000|2024-04-05 19:50:00|149.33|146.93|147.34|144.94|149.47|147.07|147.26|144.86|0
1712346900000|2024-04-05 19:55:00|147.12|144.72|149.11|146.71|149.33|146.93|147.12|144.72|0
1712347200000|2024-04-05 20:00:00|149.54|147.14|150.04|147.64|150.11|147.71|149.54|147.14|0
1712347500000|2024-04-05 20:05:00|149.97|147.57|150.11|147.71|150.26|147.86|149.47|147.07|0
1712347800000|2024-04-05 20:10:00|149.97|147.57|149.97|147.57|150.11|147.71|149.75|147.35|0
1712535900000|2024-04-08 00:25:00|149.2|146.8|149.49|147.09|149.56|147.16|149.2|146.8|0
1712536200000|2024-04-08 00:30:00|149.56|147.16|149.77|147.37|149.92|147.52|149.34|146.94|0
1712536500000|2024-04-08 00:35:00|149.88|147.48|149.63|147.23|149.99|147.59|149.55|147.15|0
1712536800000|2024-04-08 00:40:00|149.59|147.19|149.84|147.44|149.91|147.51|149.55|147.15|0
1712537100000|2024-04-08 00:45:00|149.77|147.37|149.41|147.01|149.77|147.37|149.41|147.01|0
1712537400000|2024-04-08 00:50:00|149.34|146.94|149.41|147.01|149.55|147.15|149.26|146.86|0
1712537700000|2024-04-08 00:55:00|149.37|146.97|148.4|146|149.37|146.97|148.4|146|0
1712538000000|2024-04-08 01:00:00|148.33|145.93|148.54|146.14|148.54|146.14|148.19|145.79|0
1712538300000|2024-04-08 01:05:00|148.61|146.21|148.61|146.21|148.83|146.43|148.54|146.14|0
1712538600000|2024-04-08 01:10:00|148.54|146.14|148.65|146.25|148.75|146.35|148.33|145.93|0
1712538900000|2024-04-08 01:15:00|148.61|146.21|148.75|146.35|148.9|146.5|148.4|146|0
1712539200000|2024-04-08 01:20:00|148.68|146.28|147.97|145.57|148.75|146.35|147.97|145.57|0
1712539500000|2024-04-08 01:25:00|147.9|145.5|148.22|145.82|148.25|145.85|147.68|145.28|0
1712539800000|2024-04-08 01:30:00|148.18|145.78|147.96|145.56|148.18|145.78|147.89|145.49|0
1712540100000|2024-04-08 01:35:00|147.93|145.53|148.03|145.63|148.18|145.78|147.89|145.49|0
1712540400000|2024-04-08 01:40:00|147.96|145.56|147.53|145.13|148.03|145.63|147.53|145.13|0
1712540700000|2024-04-08 01:45:00|147.6|145.2|148.24|145.84|148.39|145.99|147.46|145.06|0
1712541000000|2024-04-08 01:50:00|148.17|145.77|148.6|146.2|148.67|146.27|148.03|145.63|0
1712541300000|2024-04-08 01:55:00|148.67|146.27|148.24|145.84|148.67|146.27|148.24|145.84|0
1712541600000|2024-04-08 02:00:00|148.03|145.63|148.45|146.05|148.59|146.19|148.03|145.63|0
1712541900000|2024-04-08 02:05:00|148.52|146.12|148.38|145.98|148.66|146.26|148.38|145.98|0
1712542200000|2024-04-08 02:10:00|148.31|145.91|148.23|145.83|148.45|146.05|148.16|145.76|0
1712542500000|2024-04-08 02:15:00|148.31|145.91|148.3|145.9|148.45|146.05|148.09|145.69|0
1712542800000|2024-04-08 02:20:00|148.27|145.87|148.52|146.12|148.66|146.26|148.27|145.87|0
1712543100000|2024-04-08 02:25:00|148.44|146.04|148.37|145.97|148.48|146.08|148.37|145.97|0
1712543400000|2024-04-08 02:30:00|148.3|145.9|148.83|146.43|148.9|146.5|148.3|145.9|0
1712543700000|2024-04-08 02:35:00|148.9|146.5|148.83|146.43|149.04|146.64|148.83|146.43|0
1712544000000|2024-04-08 02:40:00|148.75|146.35|148.9|146.5|149.04|146.64|148.75|146.35|0
1712544300000|2024-04-08 02:45:00|148.93|146.53|149.04|146.64|149.04|146.64|148.89|146.49|0
1712544600000|2024-04-08 02:50:00|148.97|146.57|148.89|146.49|149.11|146.71|148.89|146.49|0
1712544900000|2024-04-08 02:55:00|148.96|146.56|148.68|146.28|148.96|146.56|148.68|146.28|0
1712545200000|2024-04-08 03:00:00|148.61|146.21|148.89|146.49|148.89|146.49|148.6|146.2|0
1712545500000|2024-04-08 03:05:00|148.96|146.56|148.96|146.56|149.03|146.63|148.89|146.49|0
1712545800000|2024-04-08 03:10:00|149.03|146.63|149.46|147.06|149.53|147.13|149.03|146.63|0
1712546100000|2024-04-08 03:15:00|149.39|146.99|150.03|147.63|150.03|147.63|149.39|146.99|0
1712546400000|2024-04-08 03:20:00|149.96|147.56|149.88|147.48|149.96|147.56|149.74|147.34|0
1712546700000|2024-04-08 03:25:00|149.96|147.56|150.74|148.34|150.89|148.49|149.88|147.48|0
1712547000000|2024-04-08 03:30:00|150.82|148.42|151.07|148.67|151.07|148.67|150.6|148.2|0
1712547300000|2024-04-08 03:35:00|151.03|148.63|151.46|149.06|151.9|149.5|151.03|148.63|0
1712547600000|2024-04-08 03:40:00|151.54|149.14|151.32|148.92|151.75|149.35|151.24|148.84|0
1712547900000|2024-04-08 03:45:00|151.24|148.84|151.46|149.06|151.6|149.2|151.24|148.84|0
1712548200000|2024-04-08 03:50:00|151.39|148.99|151.24|148.84|151.53|149.13|151.17|148.77|0
1712548500000|2024-04-08 03:55:00|151.31|148.91|151.17|148.77|151.38|148.98|151.17|148.77|0
1712548800000|2024-04-08 04:00:00|151.24|148.84|150.95|148.55|151.24|148.84|150.95|148.55|0
1712549100000|2024-04-08 04:05:00|150.99|148.59|150.73|148.33|151.02|148.62|150.66|148.26|0
1712549400000|2024-04-08 04:10:00|150.8|148.4|150.8|148.4|150.95|148.55|150.73|148.33|0
1712549700000|2024-04-08 04:15:00|150.73|148.33|150.65|148.25|150.8|148.4|150.65|148.25|0
1712550000000|2024-04-08 04:20:00|150.73|148.33|150.65|148.25|150.8|148.4|150.65|148.25|0
1712550300000|2024-04-08 04:25:00|150.69|148.29|150.8|148.4|150.87|148.47|150.65|148.25|0
1712550600000|2024-04-08 04:30:00|150.76|148.36|150.79|148.39|150.8|148.4|150.72|148.32|0
1712550900000|2024-04-08 04:35:00|150.87|148.47|150.9|148.5|151.01|148.61|150.72|148.32|0
1712551200000|2024-04-08 04:40:00|150.94|148.54|150.72|148.32|150.94|148.54|150.65|148.25|0
1712551500000|2024-04-08 04:45:00|150.79|148.39|151|148.6|151|148.6|150.57|148.17|0
1712551800000|2024-04-08 04:50:00|150.93|148.53|150.86|148.46|150.93|148.53|150.86|148.46|0
1712552100000|2024-04-08 04:55:00|150.93|148.53|150.86|148.46|150.93|148.53|150.86|148.46|0
1712552400000|2024-04-08 05:00:00|150.78|148.38|150.42|148.02|150.93|148.53|150.42|148.02|0
1712552700000|2024-04-08 05:05:00|150.49|148.09|150.13|147.73|150.49|148.09|150.03|147.63|0
1712553000000|2024-04-08 05:10:00|150.06|147.66|150.06|147.66|150.2|147.8|149.99|147.59|0
1712553300000|2024-04-08 05:15:00|150.13|147.73|150.06|147.66|150.13|147.73|149.99|147.59|0
1712553600000|2024-04-08 05:20:00|150.13|147.73|150.09|147.69|150.13|147.73|149.99|147.59|0
1712553900000|2024-04-08 05:25:00|150.13|147.73|150.27|147.87|150.34|147.94|150.06|147.66|0
1712554200000|2024-04-08 05:30:00|150.34|147.94|149.99|147.59|150.48|148.08|149.95|147.55|0
1712554500000|2024-04-08 05:35:00|150.02|147.62|150.17|147.77|150.46|148.06|149.95|147.55|0
1712554800000|2024-04-08 05:40:00|150.13|147.73|149.95|147.55|150.17|147.77|149.66|147.26|0
1712555100000|2024-04-08 05:45:00|150.02|147.62|150.81|148.41|150.81|148.41|149.99|147.59|0
1712555400000|2024-04-08 05:50:00|150.96|148.56|150.27|147.87|150.96|148.56|150.09|147.69|0
1712555700000|2024-04-08 05:55:00|150.23|147.83|150.23|147.83|150.63|148.23|150.23|147.83|0
1712556000000|2024-04-08 06:00:00|150.16|147.76|149.87|147.47|150.16|147.76|149.44|147.04|0
1712556300000|2024-04-08 06:05:00|149.84|147.44|149.87|147.47|149.94|147.54|149.65|147.25|0
1712556600000|2024-04-08 06:10:00|149.94|147.54|150.34|147.94|150.34|147.94|149.94|147.54|0
1712556900000|2024-04-08 06:15:00|150.44|148.04|151.16|148.76|151.24|148.84|150.44|148.04|0
1712557200000|2024-04-08 06:20:00|151.24|148.84|150.8|148.4|151.24|148.84|150.73|148.33|0
1712557500000|2024-04-08 06:25:00|150.76|148.36|150.51|148.11|150.76|148.36|150.22|147.82|0
1712557800000|2024-04-08 06:30:00|150.44|148.04|150.51|148.11|150.65|148.25|150.22|147.82|0
1712558100000|2024-04-08 06:35:00|150.47|148.07|150.36|147.96|150.58|148.18|150.29|147.89|0
1712558400000|2024-04-08 06:40:00|150.33|147.93|150.76|148.36|150.79|148.39|150.29|147.89|0
1712558700000|2024-04-08 06:45:00|150.69|148.29|150.83|148.43|150.86|148.46|150.58|148.18|0
1712559000000|2024-04-08 06:50:00|150.79|148.39|151.01|148.61|151.22|148.82|150.65|148.25|0
1712559300000|2024-04-08 06:55:00|150.93|148.53|150.97|148.57|151.08|148.68|150.57|148.17|0
1712559600000|2024-04-08 07:00:00|150.93|148.53|150.9|148.5|151.37|148.97|150.43|148.03|0
1712559900000|2024-04-08 07:05:00|150.71|148.31|151.22|148.82|151.51|149.11|150.42|148.02|0
1712560200000|2024-04-08 07:10:00|151.15|148.75|149.7|147.3|151.15|148.75|149.7|147.3|0
1712560500000|2024-04-08 07:15:00|149.77|147.37|148.98|146.58|149.77|147.37|148.91|146.51|0
1712560800000|2024-04-08 07:20:00|148.91|146.51|148.8|146.4|149.48|147.08|148.7|146.3|0
1712561100000|2024-04-08 07:25:00|148.84|146.44|150.06|147.66|150.06|147.66|148.84|146.44|0
1712561400000|2024-04-08 07:30:00|150.13|147.73|149.41|147.01|150.27|147.87|149.26|146.86|0
1712561700000|2024-04-08 07:35:00|149.34|146.94|149.12|146.72|149.48|147.08|149.05|146.65|0
1712562000000|2024-04-08 07:40:00|149.05|146.65|148.19|145.79|149.05|146.65|148.05|145.65|0
1712562300000|2024-04-08 07:45:00|148.33|145.93|147.76|145.36|148.47|146.07|147.69|145.29|0
1712562600000|2024-04-08 07:50:00|147.69|145.29|147.26|144.86|147.69|145.29|147.05|144.65|0
1712562900000|2024-04-08 07:55:00|147.23|144.83|147.97|145.57|148.04|145.64|147.05|144.65|0
1712563200000|2024-04-08 08:00:00|147.9|145.5|147.9|145.5|148.11|145.71|147.4|145|0
1712563500000|2024-04-08 08:05:00|147.83|145.43|147.65|145.25|148.11|145.71|147.4|145|0
1712563800000|2024-04-08 08:10:00|147.68|145.28|147.96|145.56|148.32|145.92|147.68|145.28|0
1712564100000|2024-04-08 08:15:00|147.89|145.49|150.25|147.85|150.25|147.85|147.75|145.35|0
1712564400000|2024-04-08 08:20:00|150.33|147.93|152.79|150.39|153.3|150.9|150.33|147.93|0
1712564700000|2024-04-08 08:25:00|152.72|150.32|151.55|149.15|153.3|150.9|151.48|149.08|0
1712565000000|2024-04-08 08:30:00|151.62|149.22|150.61|148.21|152.21|149.81|150.54|148.14|0
1712565300000|2024-04-08 08:35:00|150.68|148.28|149.96|147.56|150.83|148.43|149.74|147.34|0
1712565600000|2024-04-08 08:40:00|150|147.6|150.1|147.7|150.25|147.85|149.74|147.34|0
1712565900000|2024-04-08 08:45:00|150.17|147.77|150.32|147.92|150.97|148.57|150.1|147.7|0
1712566200000|2024-04-08 08:50:00|150.39|147.99|151.22|148.82|151.4|149|150.39|147.99|0
1712566500000|2024-04-08 08:55:00|151.25|148.85|151.18|148.78|151.83|149.43|151.18|148.78|0
1712566800000|2024-04-08 09:00:00|151.4|149|150.45|148.05|151.83|149.43|150.24|147.84|0
1712567100000|2024-04-08 09:05:00|150.31|147.91|151.17|148.77|151.58|149.18|150.13|147.73|0
1712567400000|2024-04-08 09:10:00|151.1|148.7|150.52|148.12|151.1|148.7|150.23|147.83|0
1712567700000|2024-04-08 09:15:00|150.59|148.19|150.23|147.83|151.03|148.63|150.23|147.83|0
1712568000000|2024-04-08 09:20:00|150.16|147.76|149.22|146.82|150.3|147.9|149.22|146.82|0
1712568300000|2024-04-08 09:25:00|149.15|146.75|149.65|147.25|149.73|147.33|149.15|146.75|0
1712568600000|2024-04-08 09:30:00|149.58|147.18|149.72|147.32|150.01|147.61|149.44|147.04|0
1712568900000|2024-04-08 09:35:00|149.58|147.18|150.15|147.75|150.3|147.9|149.58|147.18|0
1712569200000|2024-04-08 09:40:00|150.23|147.83|149.65|147.25|150.3|147.9|149.51|147.11|0
1712569500000|2024-04-08 09:45:00|149.58|147.18|149.57|147.17|149.86|147.46|149.43|147.03|0
1712569800000|2024-04-08 09:50:00|149.65|147.25|150|147.6|150|147.6|149.57|147.17|0
1712570100000|2024-04-08 09:55:00|150.04|147.64|149.57|147.17|150.15|147.75|149.54|147.14|0
1712570400000|2024-04-08 10:00:00|149.71|147.31|149.93|147.53|150.43|148.03|149.5|147.1|0
1712570700000|2024-04-08 10:05:00|150|147.6|150.29|147.89|150.29|147.89|149.64|147.24|0
1712571000000|2024-04-08 10:10:00|150.36|147.96|150.72|148.32|151.01|148.61|150.36|147.96|0
1712571300000|2024-04-08 10:15:00|150.57|148.17|150.36|147.96|150.83|148.43|150.07|147.67|0
1712571600000|2024-04-08 10:20:00|150.43|148.03|150.9|148.5|153.35|150.95|149.99|147.59|0
1712571900000|2024-04-08 10:25:00|150.97|148.57|150.68|148.28|151.33|148.93|150.61|148.21|0
1712572200000|2024-04-08 10:30:00|150.61|148.21|150.82|148.42|150.89|148.49|150.53|148.13|0
1712572500000|2024-04-08 10:35:00|150.89|148.49|151.11|148.71|151.4|149|150.89|148.49|0
1712572800000|2024-04-08 10:40:00|151.03|148.63|150.82|148.42|151.4|149|150.75|148.35|0
1712573100000|2024-04-08 10:45:00|150.89|148.49|150.46|148.06|151.03|148.63|150.38|147.98|0
1712573400000|2024-04-08 10:50:00|150.38|147.98|150.45|148.05|150.74|148.34|150.31|147.91|0
1712573700000|2024-04-08 10:55:00|150.38|147.98|149.66|147.26|150.38|147.98|149.66|147.26|0
1712574000000|2024-04-08 11:00:00|149.52|147.12|148.95|146.55|149.52|147.12|148.81|146.41|0
1712574300000|2024-04-08 11:05:00|149.02|146.62|149.45|147.05|149.59|147.19|149.02|146.62|0
1712574600000|2024-04-08 11:10:00|149.37|146.97|149.94|147.54|149.94|147.54|149.3|146.9|0
1712574900000|2024-04-08 11:15:00|150.02|147.62|149.37|146.97|150.09|147.69|149.37|146.97|0
1712575200000|2024-04-08 11:20:00|149.41|147.01|149.37|146.97|149.66|147.26|149.3|146.9|0
1712575500000|2024-04-08 11:25:00|149.44|147.04|149.94|147.54|150.15|147.75|149.41|147.01|0
1712575800000|2024-04-08 11:30:00|150.01|147.61|150.22|147.82|150.58|148.18|150.01|147.61|0
1712576100000|2024-04-08 11:35:00|150.3|147.9|150.22|147.82|150.3|147.9|150.01|147.61|0
1712576400000|2024-04-08 11:40:00|150.29|147.89|150.8|148.4|151.16|148.76|150.22|147.82|0
1712576700000|2024-04-08 11:45:00|150.83|148.43|150.15|147.75|151.16|148.76|150.15|147.75|0
1712577000000|2024-04-08 11:50:00|150|147.6|149.43|147.03|150.11|147.71|149.36|146.96|0
1712577300000|2024-04-08 11:55:00|149.5|147.1|148.53|146.13|149.93|147.53|148.24|145.84|0
1712577600000|2024-04-08 12:00:00|148.56|146.16|148.45|146.05|149.53|147.13|148.31|145.91|0
1712577900000|2024-04-08 12:05:00|148.52|146.12|148.95|146.55|149.17|146.77|148.45|146.05|0
1712578200000|2024-04-08 12:10:00|149.02|146.62|147.95|145.55|149.09|146.69|147.95|145.55|0
1712578500000|2024-04-08 12:15:00|147.88|145.48|146.88|144.48|148.02|145.62|146.88|144.48|0
1712578800000|2024-04-08 12:20:00|146.92|144.52|147.66|145.26|147.73|145.33|146.88|144.48|0
1712579100000|2024-04-08 12:25:00|147.59|145.19|147.06|144.66|147.73|145.33|146.95|144.55|0
1712579400000|2024-04-08 12:30:00|147.09|144.69|146.88|144.48|147.59|145.19|146.88|144.48|0
1712579700000|2024-04-08 12:35:00|146.81|144.41|146.74|144.34|147.09|144.69|146.38|143.98|0
1712580000000|2024-04-08 12:40:00|146.81|144.41|146.97|144.57|147.8|145.4|146.52|144.12|0
1712580300000|2024-04-08 12:45:00|147.04|144.64|146.05|143.65|147.25|144.85|145.77|143.37|0
1712580600000|2024-04-08 12:50:00|146.12|143.72|145.63|143.23|146.12|143.72|145.28|142.88|0
1712580900000|2024-04-08 12:55:00|145.49|143.09|145.55|143.15|145.98|143.58|145.21|142.81|0
1712581200000|2024-04-08 13:00:00|145.34|142.94|145.48|143.08|145.76|143.36|145.06|142.66|0
1712581500000|2024-04-08 13:05:00|145.55|143.15|145.07|142.67|145.97|143.57|144.79|142.39|0
1712581800000|2024-04-08 13:10:00|145|142.6|145|142.6|145.35|142.95|145|142.6|0
1712582100000|2024-04-08 13:15:00|144.93|142.53|145.14|142.74|145.35|142.95|144.79|142.39|0
1712582400000|2024-04-08 13:20:00|145.07|142.67|144.72|142.32|145.35|142.95|144.72|142.32|0
1712582700000|2024-04-08 13:25:00|144.79|142.39|146.76|144.36|146.83|144.43|144.79|142.39|0
1712583000000|2024-04-08 13:30:00|146.4|144|147.32|144.92|147.32|144.92|146.05|143.65|0
1712583300000|2024-04-08 13:35:00|147.25|144.85|149.18|146.78|149.32|146.92|147.18|144.78|0
1712583600000|2024-04-08 13:40:00|149.25|146.85|147.89|145.49|149.97|147.57|147.53|145.13|0
1712583900000|2024-04-08 13:45:00|147.96|145.56|147.82|145.42|148.03|145.63|146.96|144.56|0
1712584200000|2024-04-08 13:50:00|147.96|145.56|147.81|145.41|148.67|146.27|147.39|144.99|0
1712584500000|2024-04-08 13:55:00|147.89|145.49|147.67|145.27|147.96|145.56|146.96|144.56|0
1712584800000|2024-04-08 14:00:00|147.64|145.24|148.67|146.27|149.1|146.7|147.46|145.06|0
1712585100000|2024-04-08 14:05:00|148.81|146.41|147.17|144.77|148.88|146.48|146.53|144.13|0
1712585400000|2024-04-08 14:10:00|147.03|144.63|146.81|144.41|147.59|145.19|146.31|143.91|0
1712585700000|2024-04-08 14:15:00|146.88|144.48|147.02|144.62|147.45|145.05|146.1|143.7|0
1712586000000|2024-04-08 14:20:00|146.81|144.41|146.21|143.81|146.95|144.55|146.03|143.63|0
1712586300000|2024-04-08 14:25:00|146.13|143.73|145|142.6|146.21|143.81|144.93|142.53|0
1712586600000|2024-04-08 14:30:00|145.08|142.68|144.3|141.9|145.15|142.75|143.39|140.99|0
1712586900000|2024-04-08 14:35:00|144.16|141.76|144.39|141.99|145.22|142.82|143.95|141.55|0
1712587200000|2024-04-08 14:40:00|144.46|142.06|144.81|142.41|145.16|142.76|144.32|141.92|0
1712587500000|2024-04-08 14:45:00|144.74|142.34|144.11|141.71|144.81|142.41|144.11|141.71|0
1712587800000|2024-04-08 14:50:00|144.04|141.64|143.62|141.22|144.11|141.71|143.55|141.15|0
1712588100000|2024-04-08 14:55:00|143.55|141.15|143.97|141.57|144.46|142.06|143.55|141.15|0
1712588400000|2024-04-08 15:00:00|143.9|141.5|144.52|142.12|145.79|143.39|143.55|141.15|0
1712588700000|2024-04-08 15:05:00|144.59|142.19|144.59|142.19|145.01|142.61|144.31|141.91|0
1712589000000|2024-04-08 15:10:00|144.52|142.12|144.01|141.61|144.59|142.19|142.95|140.55|0
1712589300000|2024-04-08 15:15:00|144.08|141.68|144.43|142.03|144.57|142.17|143.87|141.47|0
1712589600000|2024-04-08 15:20:00|144.5|142.1|143.73|141.33|144.85|142.45|143.59|141.19|0
1712589900000|2024-04-08 15:25:00|143.8|141.4|144.78|142.38|145.06|142.66|143.8|141.4|0
1712590200000|2024-04-08 15:30:00|144.85|142.45|145.27|142.87|145.63|143.23|144.85|142.45|0
1712590500000|2024-04-08 15:35:00|145.34|142.94|145.91|143.51|147.33|144.93|145.27|142.87|0
1712590800000|2024-04-08 15:40:00|146.05|143.65|146.12|143.72|146.68|144.28|145.76|143.36|0
1712591100000|2024-04-08 15:45:00|146.33|143.93|146.82|144.42|147.82|145.42|146.33|143.93|0
1712591400000|2024-04-08 15:50:00|146.89|144.49|145.53|143.13|147.18|144.78|144.96|142.56|0
1712591700000|2024-04-08 15:55:00|145.46|143.06|145.46|143.06|146.67|144.27|145.31|142.91|0
1712592000000|2024-04-08 16:00:00|145.53|143.13|146.24|143.84|146.7|144.3|145.53|143.13|0
1712592300000|2024-04-08 16:05:00|146.31|143.91|146.09|143.69|146.45|144.05|145.31|142.91|0
1712592600000|2024-04-08 16:10:00|146.16|143.76|146.87|144.47|147.3|144.9|145.88|143.48|0
1712592900000|2024-04-08 16:15:00|146.95|144.55|146.44|144.04|147.23|144.83|145.88|143.48|0
1712593200000|2024-04-08 16:20:00|146.52|144.12|146.85|144.45|147.88|145.48|146.23|143.83|0
1712593500000|2024-04-08 16:25:00|146.77|144.37|145.42|143.02|146.77|144.37|145.06|142.66|0
1712593800000|2024-04-08 16:30:00|145.35|142.95|144.64|142.24|145.63|143.23|144.64|142.24|0
1712594100000|2024-04-08 16:35:00|144.56|142.16|144.92|142.52|145.13|142.73|144.28|141.88|0
1712594400000|2024-04-08 16:40:00|144.99|142.59|143.93|141.53|144.99|142.59|143.64|141.24|0
1712594700000|2024-04-08 16:45:00|143.79|141.39|144.21|141.81|144.49|142.09|143.64|141.24|0
1712595000000|2024-04-08 16:50:00|144.14|141.74|143.93|141.53|145.04|142.64|143.78|141.38|0
1712595300000|2024-04-08 16:55:00|144|141.6|142.88|140.48|144.07|141.67|142.88|140.48|0
1712595600000|2024-04-08 17:00:00|142.81|140.41|143.5|141.1|143.5|141.1|142.8|140.4|0
1712595900000|2024-04-08 17:05:00|143.29|140.89|143.71|141.31|143.85|141.45|143.29|140.89|0
1712596200000|2024-04-08 17:10:00|143.78|141.38|143.92|141.52|144.13|141.73|143.5|141.1|0
1712596500000|2024-04-08 17:15:00|143.99|141.59|144.06|141.66|144.63|142.23|143.71|141.31|0
1712596800000|2024-04-08 17:20:00|144.13|141.73|143.71|141.31|144.34|141.94|143.64|141.24|0
1712597100000|2024-04-08 17:25:00|143.78|141.38|143.29|140.89|144.27|141.87|143.29|140.89|0
1712597400000|2024-04-08 17:30:00|143.28|140.88|143.7|141.3|143.92|141.52|143.28|140.88|0
1712597700000|2024-04-08 17:35:00|143.77|141.37|144.09|141.69|144.41|142.01|143.77|141.37|0
1712598000000|2024-04-08 17:40:00|144.2|141.8|144.33|141.93|144.9|142.5|143.91|141.51|0
1712598300000|2024-04-08 17:45:00|144.41|142.01|144.62|142.22|145.04|142.64|144.33|141.93|0
1712598600000|2024-04-08 17:50:00|144.69|142.29|143.98|141.58|144.83|142.43|143.98|141.58|0
1712598900000|2024-04-08 17:55:00|144.05|141.65|143.2|140.8|144.05|141.65|142.92|140.52|0
1712599200000|2024-04-08 18:00:00|143.06|140.66|143.91|141.51|144.12|141.72|142.78|140.38|0
1712599500000|2024-04-08 18:05:00|143.83|141.43|142.85|140.45|143.98|141.58|142.85|140.45|0
1712599800000|2024-04-08 18:10:00|142.92|140.52|143.72|141.32|143.93|141.53|142.78|140.38|0
1712600100000|2024-04-08 18:15:00|143.65|141.25|143.72|141.32|143.79|141.39|143.23|140.83|0
1712600400000|2024-04-08 18:20:00|143.79|141.39|144.56|142.16|144.7|142.3|143.44|141.04|0
1712600700000|2024-04-08 18:25:00|144.49|142.09|144.07|141.67|144.56|142.16|143.37|140.97|0
1712601000000|2024-04-08 18:30:00|144|141.6|144.49|142.09|144.49|142.09|144|141.6|0
1712601300000|2024-04-08 18:35:00|144.42|142.02|144.84|142.44|145.12|142.72|144.42|142.02|0
1712601600000|2024-04-08 18:40:00|144.77|142.37|144.84|142.44|145.12|142.72|144.63|142.23|0
1712601900000|2024-04-08 18:45:00|144.77|142.37|144.41|142.01|145.47|143.07|144.34|141.94|0
1712602200000|2024-04-08 18:50:00|144.34|141.94|143.96|141.56|144.91|142.51|143.75|141.35|0
1712602500000|2024-04-08 18:55:00|143.89|141.49|143.25|140.85|143.96|141.56|143.25|140.85|0
1712602800000|2024-04-08 19:00:00|143.18|140.78|143.6|141.2|143.74|141.34|142.97|140.57|0
1712603100000|2024-04-08 19:05:00|143.67|141.27|143.6|141.2|144.66|142.26|143.53|141.13|0
1712603400000|2024-04-08 19:10:00|143.67|141.27|142.91|140.51|143.74|141.34|142.56|140.16|0
1712603700000|2024-04-08 19:15:00|142.98|140.58|142.77|140.37|143.26|140.86|142.77|140.37|0
1712604000000|2024-04-08 19:20:00|142.7|140.3|143.4|141|143.61|141.21|142.63|140.23|0
1712604300000|2024-04-08 19:25:00|143.47|141.07|142.49|140.09|143.47|141.07|142.42|140.02|0
1712604600000|2024-04-08 19:30:00|142.56|140.16|141.37|138.97|142.56|140.16|141.3|138.9|0
1712604900000|2024-04-08 19:35:00|141.44|139.04|142.97|140.57|143.11|140.71|141.44|139.04|0
1712605200000|2024-04-08 19:40:00|142.9|140.5|144.31|141.91|144.59|142.19|142.9|140.5|0
1712605500000|2024-04-08 19:45:00|144.38|141.98|143.39|140.99|144.38|141.98|143.39|140.99|0
1712605800000|2024-04-08 19:50:00|143.6|141.2|144.45|142.05|145.02|142.62|143.6|141.2|0
1712606100000|2024-04-08 19:55:00|144.73|142.33|144.16|141.76|145.3|142.9|144.16|141.76|0
1712606400000|2024-04-08 20:00:00|143.95|141.55|143.46|141.06|143.95|141.55|143.18|140.78|0
1712606700000|2024-04-08 20:05:00|143.53|141.13|142.96|140.56|143.53|141.13|142.89|140.49|0
1712607000000|2024-04-08 20:10:00|143.03|140.63|143.03|140.63|143.24|140.84|142.89|140.49|0
1712607300000|2024-04-08 20:15:00|142.96|140.56|143.31|140.91|143.38|140.98|142.96|140.56|0
1712607600000|2024-04-08 20:20:00|143.38|140.98|143.31|140.91|143.38|140.98|143.1|140.7|0
1712607900000|2024-04-08 20:25:00|143.38|140.98|143.45|141.05|143.45|141.05|143.31|140.91|0
1712608200000|2024-04-08 20:30:00|143.52|141.12|143.45|141.05|143.52|141.12|143.45|141.05|0
1712608500000|2024-04-08 20:35:00|143.38|140.98|143.44|141.04|143.52|141.12|143.38|140.98|0
1712608800000|2024-04-08 20:40:00|143.51|141.11|143.23|140.83|143.51|141.11|143.23|140.83|0
1712609100000|2024-04-08 20:45:00|143.16|140.76|143.37|140.97|143.37|140.97|143.09|140.69|0
1712609400000|2024-04-08 20:50:00|143.3|140.9|143.3|140.9|143.37|140.97|143.3|140.9|0
1712609700000|2024-04-08 20:55:00|143.23|140.83|143.26|140.86|143.33|140.93|143.16|140.76|0
1712610000000|2024-04-08 21:00:00|143.21|140.81|143.4|141|143.44|141.04|143.21|140.81|0
1712610300000|2024-04-08 21:05:00|143.41|141.01|143.27|140.87|143.44|141.04|143.15|140.75|0
1712610600000|2024-04-08 21:10:00|143.23|140.83|143.24|140.84|143.33|140.93|143.19|140.79|0
1712610900000|2024-04-08 21:15:00|143.25|140.85|143.24|140.84|143.25|140.85|143.24|140.84|0
1712611200000|2024-04-08 21:20:00|143.27|140.87|143.27|140.87|143.27|140.87|143.27|140.87|0
1712611500000|2024-04-08 21:25:00|143.26|140.86|143.27|140.87|143.33|140.93|143.21|140.81|0
1712611800000|2024-04-08 21:30:00|143.26|140.86|143.4|141|143.4|141|143.26|140.86|0
1712612100000|2024-04-08 21:35:00|143.41|141.01|143.41|141.01|143.44|141.04|143.41|141.01|0
1712612700000|2024-04-08 21:45:00|143.4|141|143.31|140.91|143.4|141|143.31|140.91|0
1712613000000|2024-04-08 21:50:00|143.32|140.92|143.32|140.92|143.33|140.93|143.31|140.91|0
1712613300000|2024-04-08 21:55:00|143.31|140.91|143.22|140.82|143.31|140.91|143.07|140.67|0
1712613600000|2024-04-08 22:00:00|143.03|140.63|142.85|140.45|143.03|140.63|142.4|140|0
1712613900000|2024-04-08 22:05:00|142.92|140.52|143.13|140.73|143.13|140.73|142.85|140.45|0
1712614200000|2024-04-08 22:10:00|143.1|140.7|142.99|140.59|143.13|140.73|142.99|140.59|0
1712614500000|2024-04-08 22:15:00|143.2|140.8|143.06|140.66|143.27|140.87|142.92|140.52|0
1712614800000|2024-04-08 22:20:00|142.99|140.59|143.06|140.66|143.13|140.73|142.99|140.59|0
1712615100000|2024-04-08 22:25:00|143.02|140.62|143.05|140.65|143.06|140.66|142.95|140.55|0
1712615400000|2024-04-08 22:30:00|143.02|140.62|142.91|140.51|143.05|140.65|142.91|140.51|0
1712615700000|2024-04-08 22:35:00|142.98|140.58|143.05|140.65|143.12|140.72|142.98|140.58|0
1712616000000|2024-04-08 22:40:00|143.12|140.72|143.12|140.72|143.12|140.72|142.98|140.58|0
1712616300000|2024-04-08 22:45:00|143.05|140.65|143.05|140.65|143.19|140.79|142.98|140.58|0
1712616600000|2024-04-08 22:50:00|142.98|140.58|142.91|140.51|142.98|140.58|142.91|140.51|0
1712616900000|2024-04-08 22:55:00|142.87|140.47|142.9|140.5|142.98|140.58|142.84|140.44|0
1712617200000|2024-04-08 23:00:00|142.97|140.57|142.97|140.57|142.97|140.57|142.83|140.43|0
1712617500000|2024-04-08 23:05:00|143.04|140.64|143.04|140.64|143.11|140.71|142.97|140.57|0
1712617800000|2024-04-08 23:10:00|143.11|140.71|143.11|140.71|143.11|140.71|143.04|140.64|0
1712618100000|2024-04-08 23:15:00|143.18|140.78|143.11|140.71|143.32|140.92|143.11|140.71|0
1712618400000|2024-04-08 23:20:00|143.14|140.74|143.25|140.85|143.32|140.92|143.11|140.71|0
1712618700000|2024-04-08 23:25:00|143.28|140.88|143.39|140.99|143.39|140.99|143.25|140.85|0
1712619000000|2024-04-08 23:30:00|143.32|140.92|143.24|140.84|143.32|140.92|143.1|140.7|0
1712619300000|2024-04-08 23:35:00|143.28|140.88|143.21|140.81|143.31|140.91|143.21|140.81|0
1712619600000|2024-04-08 23:40:00|143.17|140.77|143.24|140.84|143.52|141.12|143.17|140.77|0
1712619900000|2024-04-08 23:45:00|143.17|140.77|143.1|140.7|143.24|140.84|143.03|140.63|0
1712620200000|2024-04-08 23:50:00|143.17|140.77|143.31|140.91|143.38|140.98|143.17|140.77|0
1712620500000|2024-04-08 23:55:00|143.38|140.98|143.59|141.19|143.66|141.26|143.38|140.98|0
1712620800000|2024-04-09 00:00:00|143.66|141.26|143.87|141.47|143.87|141.47|143.37|140.97|0
1712621100000|2024-04-09 00:05:00|143.94|141.54|143.87|141.47|143.94|141.54|143.44|141.04|0
1712621400000|2024-04-09 00:10:00|143.79|141.39|143.58|141.18|143.94|141.54|143.48|141.08|0
1712621700000|2024-04-09 00:15:00|143.51|141.11|144.53|142.13|144.76|142.36|143.51|141.11|0
1712622000000|2024-04-09 00:20:00|144.46|142.06|144.42|142.02|144.6|142.2|144.39|141.99|0
1712622300000|2024-04-09 00:25:00|144.39|141.99|144.6|142.2|144.67|142.27|144.39|141.99|0
1712622600000|2024-04-09 00:30:00|144.53|142.13|144.52|142.12|144.67|142.27|144.45|142.05|0
1712622900000|2024-04-09 00:35:00|144.45|142.05|144.38|141.98|144.45|142.05|144.17|141.77|0
1712623200000|2024-04-09 00:40:00|144.45|142.05|144.59|142.19|144.63|142.23|144.45|142.05|0
1712623500000|2024-04-09 00:45:00|144.52|142.12|144.52|142.12|144.59|142.19|144.38|141.98|0
1712623800000|2024-04-09 00:50:00|144.59|142.19|144.73|142.33|144.73|142.33|144.52|142.12|0
1712624100000|2024-04-09 00:55:00|144.66|142.26|144.66|142.26|144.66|142.26|144.59|142.19|0
1712624400000|2024-04-09 01:00:00|144.59|142.19|144.51|142.11|144.66|142.26|144.44|142.04|0
1712624700000|2024-04-09 01:05:00|144.58|142.18|144.65|142.25|144.72|142.32|144.55|142.15|0
1712625000000|2024-04-09 01:10:00|144.72|142.32|144.58|142.18|144.72|142.32|144.58|142.18|0
1712625300000|2024-04-09 01:15:00|144.65|142.25|144.72|142.32|144.72|142.32|144.51|142.11|0
1712625600000|2024-04-09 01:20:00|144.69|142.29|144.65|142.25|144.72|142.32|144.51|142.11|0
1712625900000|2024-04-09 01:25:00|144.58|142.18|144.58|142.18|144.65|142.25|144.51|142.11|0
1712626200000|2024-04-09 01:30:00|144.51|142.11|144.22|141.82|144.58|142.18|144.08|141.68|0
1712626500000|2024-04-09 01:35:00|144.29|141.89|144.64|142.24|144.64|142.24|144.29|141.89|0
1712626800000|2024-04-09 01:40:00|144.71|142.31|144.71|142.31|144.85|142.45|144.57|142.17|0
1712627100000|2024-04-09 01:45:00|144.64|142.24|144.75|142.35|144.78|142.38|144.64|142.24|0
1712627400000|2024-04-09 01:50:00|144.71|142.31|144.78|142.38|144.92|142.52|144.71|142.31|0
1712627700000|2024-04-09 01:55:00|144.85|142.45|145.06|142.66|145.06|142.66|144.85|142.45|0
1712628000000|2024-04-09 02:00:00|144.92|142.52|144.99|142.59|145.06|142.66|144.85|142.45|0
1712628300000|2024-04-09 02:05:00|145.06|142.66|145.06|142.66|145.13|142.73|144.95|142.55|0
1712628600000|2024-04-09 02:10:00|145.13|142.73|145.13|142.73|145.13|142.73|145.06|142.66|0
1712628900000|2024-04-09 02:15:00|145.06|142.66|144.63|142.23|145.13|142.73|144.63|142.23|0
1712629200000|2024-04-09 02:20:00|144.7|142.3|144.63|142.23|144.7|142.3|144.56|142.16|0
1712629500000|2024-04-09 02:25:00|144.7|142.3|144.63|142.23|144.7|142.3|144.49|142.09|0
1712629800000|2024-04-09 02:30:00|144.7|142.3|144.84|142.44|144.91|142.51|144.63|142.23|0
1712630100000|2024-04-09 02:35:00|144.91|142.51|145.12|142.72|145.12|142.72|144.84|142.44|0
1712630400000|2024-04-09 02:40:00|145.05|142.65|144.97|142.57|145.05|142.65|144.83|142.43|0
1712630700000|2024-04-09 02:45:00|145.01|142.61|145.04|142.64|145.12|142.72|145.01|142.61|0
1712631000000|2024-04-09 02:50:00|144.97|142.57|144.9|142.5|145.08|142.68|144.83|142.43|0
1712631300000|2024-04-09 02:55:00|144.83|142.43|144.76|142.36|144.9|142.5|144.76|142.36|0
1712631600000|2024-04-09 03:00:00|144.69|142.29|144.68|142.28|144.76|142.36|144.68|142.28|0
1712631900000|2024-04-09 03:05:00|144.76|142.36|144.68|142.28|144.76|142.36|144.61|142.21|0
1712632200000|2024-04-09 03:10:00|144.75|142.35|144.54|142.14|144.82|142.42|144.54|142.14|0
1712632500000|2024-04-09 03:15:00|144.47|142.07|144.4|142|144.54|142.14|144.4|142|0
1712632800000|2024-04-09 03:20:00|144.47|142.07|144.32|141.92|144.54|142.14|144.25|141.85|0
1712633100000|2024-04-09 03:25:00|144.25|141.85|144.39|141.99|144.39|141.99|144.25|141.85|0
1712633400000|2024-04-09 03:30:00|144.32|141.92|144.53|142.13|144.6|142.2|144.25|141.85|0
1712633700000|2024-04-09 03:35:00|144.5|142.1|144.39|141.99|144.5|142.1|144.39|141.99|0
1712634000000|2024-04-09 03:40:00|144.32|141.92|144.39|141.99|144.39|141.99|144.32|141.92|0
1712634300000|2024-04-09 03:45:00|144.46|142.06|144.39|141.99|144.53|142.13|144.39|141.99|0
1712634600000|2024-04-09 03:50:00|144.46|142.06|144.38|141.98|144.46|142.06|144.38|141.98|0
1712634900000|2024-04-09 03:55:00|144.31|141.91|144.24|141.84|144.38|141.98|144.24|141.84|0
1712635200000|2024-04-09 04:00:00|144.31|141.91|144.31|141.91|144.31|141.91|144.24|141.84|0
1712635500000|2024-04-09 04:05:00|144.28|141.88|144.24|141.84|144.31|141.91|144.17|141.77|0
1712635800000|2024-04-09 04:10:00|144.17|141.77|144.09|141.69|144.17|141.77|144.02|141.62|0
1712636100000|2024-04-09 04:15:00|144.02|141.62|144.26|141.86|144.4|142|144.02|141.62|0
1712636400000|2024-04-09 04:20:00|144.18|141.78|144.18|141.78|144.32|141.92|144.18|141.78|0
1712636700000|2024-04-09 04:25:00|144.25|141.85|144.25|141.85|144.25|141.85|144.25|141.85|0
1712637000000|2024-04-09 04:30:00|144.18|141.78|144.04|141.64|144.18|141.78|144.04|141.64|0
1712637300000|2024-04-09 04:35:00|144.08|141.68|144.11|141.71|144.11|141.71|143.97|141.57|0
1712637600000|2024-04-09 04:40:00|144.04|141.64|144.04|141.64|144.14|141.74|143.96|141.56|0
1712637900000|2024-04-09 04:45:00|144.03|141.63|143.89|141.49|144.03|141.63|143.82|141.42|0
1712638200000|2024-04-09 04:50:00|143.82|141.42|143.89|141.49|143.89|141.49|143.79|141.39|0
1712638500000|2024-04-09 04:55:00|143.82|141.42|143.89|141.49|143.96|141.56|143.82|141.42|0
1712638800000|2024-04-09 05:00:00|143.96|141.56|143.75|141.35|143.96|141.56|143.75|141.35|0
1712639100000|2024-04-09 05:05:00|143.82|141.42|143.6|141.2|143.96|141.56|143.6|141.2|0
1712639400000|2024-04-09 05:10:00|143.64|141.24|143.53|141.13|143.67|141.27|143.53|141.13|0
1712639700000|2024-04-09 05:15:00|143.6|141.2|143.6|141.2|143.6|141.2|143.32|140.92|0
1712640000000|2024-04-09 05:20:00|143.53|141.13|143.74|141.34|143.74|141.34|143.53|141.13|0
1712640300000|2024-04-09 05:25:00|143.81|141.41|143.81|141.41|143.88|141.48|143.81|141.41|0
1712640600000|2024-04-09 05:30:00|143.88|141.48|144.02|141.62|144.02|141.62|143.81|141.41|0
1712640900000|2024-04-09 05:35:00|144.09|141.69|143.95|141.55|144.09|141.69|143.88|141.48|0
1712641200000|2024-04-09 05:40:00|144.02|141.62|144.08|141.68|144.16|141.76|143.98|141.58|0
1712641500000|2024-04-09 05:45:00|144.15|141.75|143.8|141.4|144.15|141.75|143.8|141.4|0
1712641800000|2024-04-09 05:50:00|143.73|141.33|144.01|141.61|144.01|141.61|143.73|141.33|0
1712642100000|2024-04-09 05:55:00|144.08|141.68|144.15|141.75|144.15|141.75|144.01|141.61|0
1712642400000|2024-04-09 06:00:00|144.19|141.79|144.29|141.89|144.36|141.96|143.94|141.54|0
1712642700000|2024-04-09 06:05:00|144.22|141.82|144.22|141.82|144.29|141.89|144.08|141.68|0
1712643000000|2024-04-09 06:10:00|144.18|141.78|144.14|141.74|144.18|141.78|143.93|141.53|0
1712643300000|2024-04-09 06:15:00|144.22|141.82|144|141.6|144.29|141.89|144|141.6|0
1712643600000|2024-04-09 06:20:00|144.07|141.67|144.07|141.67|144.14|141.74|144|141.6|0
1712643900000|2024-04-09 06:25:00|144|141.6|143.79|141.39|144.07|141.67|143.72|141.32|0
1712644200000|2024-04-09 06:30:00|143.72|141.32|143.79|141.39|143.79|141.39|143.58|141.18|0
1712644500000|2024-04-09 06:35:00|143.64|141.24|144.07|141.67|144.07|141.67|143.64|141.24|0
1712644800000|2024-04-09 06:40:00|144.14|141.74|144.06|141.66|144.21|141.81|144.06|141.66|0
1712645100000|2024-04-09 06:45:00|144.13|141.73|144.06|141.66|144.28|141.88|143.92|141.52|0
1712645400000|2024-04-09 06:50:00|144.13|141.73|144.2|141.8|144.27|141.87|144.06|141.66|0
1712645700000|2024-04-09 06:55:00|144.13|141.73|144.41|142.01|144.48|142.08|144.13|141.73|0
1712646000000|2024-04-09 07:00:00|144.48|142.08|144.55|142.15|144.62|142.22|144.13|141.73|0
1712646300000|2024-04-09 07:05:00|144.59|142.19|144.76|142.36|144.83|142.43|144.48|142.08|0
1712646600000|2024-04-09 07:10:00|144.83|142.43|144.62|142.22|144.9|142.5|144.34|141.94|0
1712646900000|2024-04-09 07:15:00|144.48|142.08|144.26|141.86|144.55|142.15|144.05|141.65|0
1712647200000|2024-04-09 07:20:00|144.19|141.79|144.12|141.72|144.26|141.86|143.77|141.37|0
1712647500000|2024-04-09 07:25:00|144.23|141.83|144.19|141.79|144.4|142|143.91|141.51|0
1712647800000|2024-04-09 07:30:00|144.26|141.86|144.33|141.93|144.4|142|144.12|141.72|0
1712648100000|2024-04-09 07:35:00|144.26|141.86|144.96|142.56|145.03|142.63|144.22|141.82|0
1712648400000|2024-04-09 07:40:00|144.89|142.49|145.6|143.2|145.6|143.2|144.82|142.42|0
1712648700000|2024-04-09 07:45:00|145.67|143.27|145.17|142.77|145.74|143.34|145.17|142.77|0
1712649000000|2024-04-09 07:50:00|145.24|142.84|145.74|143.34|145.88|143.48|145.14|142.74|0
1712649300000|2024-04-09 07:55:00|145.78|143.38|146.17|143.77|146.24|143.84|145.74|143.34|0
1712649600000|2024-04-09 08:00:00|146.09|143.69|145.45|143.05|146.31|143.91|145.24|142.84|0
1712649900000|2024-04-09 08:05:00|145.38|142.98|145.73|143.33|146.02|143.62|145.24|142.84|0
1712650200000|2024-04-09 08:10:00|145.66|143.26|145.73|143.33|146.02|143.62|145.59|143.19|0
1712650500000|2024-04-09 08:15:00|145.7|143.3|145.3|142.9|145.77|143.37|145.23|142.83|0
1712650800000|2024-04-09 08:20:00|145.23|142.83|145.02|142.62|145.3|142.9|144.88|142.48|0
1712651100000|2024-04-09 08:25:00|145.09|142.69|144.88|142.48|145.16|142.76|144.73|142.33|0
1712651400000|2024-04-09 08:30:00|144.8|142.4|145.51|143.11|145.58|143.18|144.8|142.4|0
1712651700000|2024-04-09 08:35:00|145.44|143.04|145.3|142.9|145.58|143.18|145.16|142.76|0
1712652000000|2024-04-09 08:40:00|145.37|142.97|145.37|142.97|145.47|143.07|145.15|142.75|0
1712652300000|2024-04-09 08:45:00|145.44|143.04|145.36|142.96|145.86|143.46|145.29|142.89|0
1712652600000|2024-04-09 08:50:00|145.29|142.89|144.87|142.47|145.51|143.11|144.8|142.4|0
1712652900000|2024-04-09 08:55:00|145.01|142.61|144.94|142.54|145.01|142.61|144.72|142.32|0
1712653200000|2024-04-09 09:00:00|145.01|142.61|144.79|142.39|145.22|142.82|144.79|142.39|0
1712653500000|2024-04-09 09:05:00|144.86|142.46|145.22|142.82|145.22|142.82|144.3|141.9|0
1712653800000|2024-04-09 09:10:00|145.14|142.74|144.79|142.39|145.22|142.82|144.65|142.25|0
1712654100000|2024-04-09 09:15:00|144.72|142.32|144.08|141.68|144.72|142.32|144.01|141.61|0
1712654400000|2024-04-09 09:20:00|144.01|141.61|143.94|141.54|144.15|141.75|143.8|141.4|0
1712654700000|2024-04-09 09:25:00|143.87|141.47|144.01|141.61|144.22|141.82|143.8|141.4|0
1712655000000|2024-04-09 09:30:00|144.08|141.68|144.15|141.75|144.15|141.75|143.93|141.53|0
1712655300000|2024-04-09 09:35:00|144.22|141.82|144.36|141.96|144.5|142.1|144|141.6|0
1712655600000|2024-04-09 09:40:00|144.39|141.99|144|141.6|144.43|142.03|143.86|141.46|0
1712655900000|2024-04-09 09:45:00|144.07|141.67|143.58|141.18|144.28|141.88|143.44|141.04|0
1712656200000|2024-04-09 09:50:00|143.65|141.25|143.5|141.1|143.72|141.32|143.29|140.89|0
1712656500000|2024-04-09 09:55:00|143.43|141.03|144|141.6|144.07|141.67|143.22|140.82|0
1712656800000|2024-04-09 10:00:00|144.03|141.63|143.71|141.31|144.07|141.67|143.71|141.31|0
1712657100000|2024-04-09 10:05:00|143.78|141.38|143.92|141.52|143.92|141.52|143.5|141.1|0
1712657400000|2024-04-09 10:10:00|143.85|141.45|143.71|141.31|143.99|141.59|143.57|141.17|0
1712657700000|2024-04-09 10:15:00|143.64|141.24|143.5|141.1|143.85|141.45|143.5|141.1|0
1712658000000|2024-04-09 10:20:00|143.43|141.03|143.78|141.38|143.85|141.45|143.43|141.03|0
1712658300000|2024-04-09 10:25:00|143.85|141.45|144.48|142.08|144.62|142.22|143.85|141.45|0
1712658600000|2024-04-09 10:30:00|144.55|142.15|145.61|143.21|146.11|143.71|144.55|142.15|0
1712658900000|2024-04-09 10:35:00|145.68|143.28|146.9|144.5|146.9|144.5|145.68|143.28|0
1712659200000|2024-04-09 10:40:00|146.68|144.28|146.65|144.25|146.9|144.5|146.32|143.92|0
1712659500000|2024-04-09 10:45:00|146.68|144.28|146.32|143.92|146.89|144.49|146.11|143.71|0
1712659800000|2024-04-09 10:50:00|146.25|143.85|146.03|143.63|146.32|143.92|145.89|143.49|0
1712660100000|2024-04-09 10:55:00|146.1|143.7|145.82|143.42|146.1|143.7|145.68|143.28|0
1712660400000|2024-04-09 11:00:00|145.75|143.35|145.18|142.78|145.75|143.35|145.1|142.7|0
1712660700000|2024-04-09 11:05:00|145.25|142.85|144.75|142.35|145.25|142.85|144.68|142.28|0
1712661000000|2024-04-09 11:10:00|144.68|142.28|143.55|141.15|144.89|142.49|143.55|141.15|0
1712661300000|2024-04-09 11:15:00|143.48|141.08|143.97|141.57|144.18|141.78|143.06|140.66|0
1712661600000|2024-04-09 11:20:00|143.9|141.5|143.68|141.28|143.97|141.57|143.26|140.86|0
1712661900000|2024-04-09 11:25:00|143.61|141.21|143.68|141.28|143.9|141.5|143.61|141.21|0
1712662200000|2024-04-09 11:30:00|143.75|141.35|144.1|141.7|144.1|141.7|143.47|141.07|0
1712662500000|2024-04-09 11:35:00|144.17|141.77|143.82|141.42|144.17|141.77|143.61|141.21|0
1712662800000|2024-04-09 11:40:00|143.75|141.35|143.47|141.07|143.89|141.49|143.33|140.93|0
1712663100000|2024-04-09 11:45:00|143.4|141|143.82|141.42|144.03|141.63|143.4|141|0
1712663400000|2024-04-09 11:50:00|143.75|141.35|143.6|141.2|144.03|141.63|143.53|141.13|0
1712663700000|2024-04-09 11:55:00|143.67|141.27|142.69|140.29|143.74|141.34|142.55|140.15|0
1712664000000|2024-04-09 12:00:00|142.55|140.15|142.27|139.87|142.62|140.22|142.2|139.8|0
1712664300000|2024-04-09 12:05:00|142.34|139.94|142.55|140.15|142.55|140.15|142.2|139.8|0
1712664600000|2024-04-09 12:10:00|142.51|140.11|141.08|138.68|142.51|140.11|140.74|138.34|0
1712664900000|2024-04-09 12:15:00|141.01|138.61|140.87|138.47|141.08|138.68|140.8|138.4|0
1712665200000|2024-04-09 12:20:00|140.94|138.54|141.56|139.16|141.98|139.58|140.87|138.47|0
1712665500000|2024-04-09 12:25:00|141.63|139.23|141.77|139.37|141.98|139.58|141.63|139.23|0
1712665800000|2024-04-09 12:30:00|141.7|139.3|141.28|138.88|141.98|139.58|141.21|138.81|0
1712666100000|2024-04-09 12:35:00|141.35|138.95|141.28|138.88|141.42|139.02|140.94|138.54|0
1712666400000|2024-04-09 12:40:00|141.21|138.81|141.01|138.61|142.18|139.78|141.01|138.61|0
1712666700000|2024-04-09 12:45:00|140.87|138.47|141.36|138.96|141.57|139.17|140.87|138.47|0
1712667000000|2024-04-09 12:50:00|141.29|138.89|141.49|139.09|141.63|139.23|141.22|138.82|0
1712667300000|2024-04-09 12:55:00|141.42|139.02|141.49|139.09|141.63|139.23|141.21|138.81|0
1712667600000|2024-04-09 13:00:00|141.42|139.02|141.42|139.02|141.49|139.09|141.21|138.81|0
1712667900000|2024-04-09 13:05:00|141.39|138.99|141.84|139.44|141.98|139.58|141.39|138.99|0
1712668200000|2024-04-09 13:10:00|141.87|139.47|141.21|138.81|141.91|139.51|141.21|138.81|0
1712668500000|2024-04-09 13:15:00|141.28|138.88|140.31|137.91|141.35|138.95|139.69|137.29|0
1712668800000|2024-04-09 13:20:00|140.24|137.84|140.1|137.7|140.38|137.98|139.76|137.36|0
1712669100000|2024-04-09 13:25:00|140.07|137.67|139.89|137.49|140.58|138.18|139.62|137.22|0
1712669400000|2024-04-09 13:30:00|139.96|137.56|141.13|138.73|141.2|138.8|139.27|136.87|0
1712669700000|2024-04-09 13:35:00|141.06|138.66|140.37|137.97|141.69|139.29|139.82|137.42|0
1712670000000|2024-04-09 13:40:00|140.3|137.9|141.62|139.22|142.03|139.63|140.09|137.69|0
1712670300000|2024-04-09 13:45:00|141.75|139.35|143.85|141.45|143.99|141.59|141.41|139.01|0
1712670600000|2024-04-09 13:50:00|143.99|141.59|144.34|141.94|144.84|142.44|143.71|141.31|0
1712670900000|2024-04-09 13:55:00|144.27|141.87|144.19|141.79|144.88|142.48|143.3|140.9|0
1712671200000|2024-04-09 14:00:00|144.27|141.87|144.19|141.79|144.62|142.22|143.49|141.09|0
1712671500000|2024-04-09 14:05:00|144.12|141.72|144.4|142|144.83|142.43|144.05|141.65|0
1712671800000|2024-04-09 14:10:00|144.47|142.07|143.77|141.37|144.9|142.5|143.77|141.37|0
1712672100000|2024-04-09 14:15:00|143.63|141.23|143.91|141.51|144.33|141.93|143.2|140.8|0
1712672400000|2024-04-09 14:20:00|143.98|141.58|144.04|141.64|144.19|141.79|143.62|141.22|0
1712672700000|2024-04-09 14:25:00|144.12|141.72|147.97|145.57|148.54|146.14|143.9|141.5|0
1712673000000|2024-04-09 14:30:00|148.18|145.78|150.3|147.9|151.02|148.62|148.08|145.68|0
1712673300000|2024-04-09 14:35:00|150.38|147.98|153.1|150.7|153.32|150.92|150.09|147.69|0
1712673600000|2024-04-09 14:40:00|152.95|150.55|155.86|153.46|157.07|154.67|152.21|149.81|0
1712673900000|2024-04-09 14:45:00|155.49|153.09|156.69|154.29|157.07|154.67|154.51|152.11|0
1712674200000|2024-04-09 14:50:00|156.54|154.14|156.72|154.32|157.37|154.97|154.47|152.07|0
1712674500000|2024-04-09 14:55:00|156.64|154.24|154.49|152.09|157.57|155.17|154.41|152.01|0
1712674800000|2024-04-09 15:00:00|154.71|152.31|154.76|152.36|156.46|154.06|154.19|151.79|0
1712675100000|2024-04-09 15:05:00|154.84|152.44|153.05|150.65|154.91|152.51|152.75|150.35|0
1712675400000|2024-04-09 15:10:00|153.35|150.95|154.16|151.76|154.39|151.99|153.2|150.8|0
1712675700000|2024-04-09 15:15:00|154.01|151.61|151.64|149.24|154.01|151.61|151.5|149.1|0
1712676000000|2024-04-09 15:20:00|151.72|149.32|152.31|149.91|153.12|150.72|151.64|149.24|0
1712676300000|2024-04-09 15:25:00|152.38|149.98|152.95|150.55|153.25|150.85|151.62|149.22|0
1712676600000|2024-04-09 15:30:00|152.88|150.48|153.17|150.77|153.32|150.92|152.21|149.81|0
1712676900000|2024-04-09 15:35:00|153.02|150.62|153.1|150.7|153.69|151.29|152.28|149.88|0
1712677200000|2024-04-09 15:40:00|153.17|150.77|150.66|148.26|153.24|150.84|150.3|147.9|0
1712677500000|2024-04-09 15:45:00|150.88|148.48|149.62|147.22|150.88|148.48|149.26|146.86|0
1712677800000|2024-04-09 15:50:00|149.55|147.15|149.91|147.51|150.79|148.39|149.55|147.15|0
1712678100000|2024-04-09 15:55:00|149.77|147.37|149.98|147.58|149.98|147.58|149.47|147.07|0
1712678400000|2024-04-09 16:00:00|150.06|147.66|149.18|146.78|150.2|147.8|148.67|146.27|0
1712678700000|2024-04-09 16:05:00|149.25|146.85|149.11|146.71|150.13|147.73|148.82|146.42|0
1712679000000|2024-04-09 16:10:00|149.18|146.78|148.31|145.91|149.4|147|147.66|145.26|0
1712679300000|2024-04-09 16:15:00|148.23|145.83|148.59|146.19|148.67|146.27|148.02|145.62|0
1712679600000|2024-04-09 16:20:00|148.52|146.12|148.23|145.83|148.81|146.41|148.09|145.69|0
1712679900000|2024-04-09 16:25:00|148.16|145.76|148.5|146.1|149.05|146.65|147.87|145.47|0
1712680200000|2024-04-09 16:30:00|148.43|146.03|147.05|144.65|148.43|146.03|146.98|144.58|0
1712680500000|2024-04-09 16:35:00|147.13|144.73|147.27|144.87|147.92|145.52|147.12|144.72|0
1712680800000|2024-04-09 16:40:00|147.2|144.8|147.61|145.21|148.37|145.97|146.96|144.56|0
1712681100000|2024-04-09 16:45:00|147.53|145.13|147.75|145.35|148.26|145.86|147.24|144.84|0
1712681400000|2024-04-09 16:50:00|147.68|145.28|150|147.6|150.15|147.75|147.53|145.13|0
1712681700000|2024-04-09 16:55:00|150.07|147.67|149.49|147.09|150.07|147.67|148.36|145.96|0
1712682000000|2024-04-09 17:00:00|149.56|147.16|148.32|145.92|149.71|147.31|148.32|145.92|0
1712682300000|2024-04-09 17:05:00|148.25|145.85|147.43|145.03|148.63|146.23|147.36|144.96|0
1712682600000|2024-04-09 17:10:00|147.36|144.96|147.72|145.32|148.15|145.75|147.21|144.81|0
1712682900000|2024-04-09 17:15:00|147.65|145.25|147.93|145.53|148.59|146.19|147.57|145.17|0
1712683200000|2024-04-09 17:20:00|147.79|145.39|148|145.6|148.15|145.75|146.71|144.31|0
1712683500000|2024-04-09 17:25:00|147.93|145.53|148.15|145.75|148.58|146.18|147.64|145.24|0
1712683800000|2024-04-09 17:30:00|148|145.6|148.29|145.89|148.44|146.04|147.42|145.02|0
1712684100000|2024-04-09 17:35:00|148.22|145.82|147.2|144.8|148.29|145.89|147.2|144.8|0
1712684400000|2024-04-09 17:40:00|147.13|144.73|148.65|146.25|148.94|146.54|146.77|144.37|0
1712684700000|2024-04-09 17:45:00|148.5|146.1|149.01|146.61|149.3|146.9|148.36|145.96|0
1712685000000|2024-04-09 17:50:00|149.09|146.69|148.65|146.25|149.09|146.69|148.14|145.74|0
1712685300000|2024-04-09 17:55:00|148.57|146.17|149.52|147.12|149.59|147.19|148.57|146.17|0
1712685600000|2024-04-09 18:00:00|149.67|147.27|149.66|147.26|150.76|148.36|149.37|146.97|0
1712685900000|2024-04-09 18:05:00|149.59|147.19|148.57|146.17|149.81|147.41|148.5|146.1|0
1712686200000|2024-04-09 18:10:00|148.64|146.24|149|146.6|149.3|146.9|148.42|146.02|0
1712686500000|2024-04-09 18:15:00|149.08|146.68|148.35|145.95|149.29|146.89|148.13|145.73|0
1712686800000|2024-04-09 18:20:00|148.27|145.87|149.29|146.89|149.44|147.04|147.84|145.44|0
1712687100000|2024-04-09 18:25:00|149.22|146.82|149.51|147.11|149.87|147.47|148.56|146.16|0
1712687400000|2024-04-09 18:30:00|149.58|147.18|149.8|147.4|150.39|147.99|149.44|147.04|0
1712687700000|2024-04-09 18:35:00|149.95|147.55|150.09|147.69|150.31|147.91|148.85|146.45|0
1712688000000|2024-04-09 18:40:00|150.02|147.62|150.09|147.69|150.46|148.06|149.43|147.03|0
1712688300000|2024-04-09 18:45:00|150.16|147.76|150.38|147.98|150.6|148.2|149.5|147.1|0
1712688600000|2024-04-09 18:50:00|150.31|147.91|149.72|147.32|150.75|148.35|149.06|146.66|0
1712688900000|2024-04-09 18:55:00|149.79|147.39|149.86|147.46|150.08|147.68|149.35|146.95|0
1712689200000|2024-04-09 19:00:00|149.94|147.54|150.52|148.12|151.33|148.93|149.94|147.54|0
1712689500000|2024-04-09 19:05:00|150.49|148.09|151.7|149.3|152|149.6|150.16|147.76|0
1712689800000|2024-04-09 19:10:00|151.77|149.37|151.25|148.85|152.29|149.89|150.89|148.49|0
1712690100000|2024-04-09 19:15:00|151.33|148.93|149.27|146.87|151.33|148.93|149.27|146.87|0
1712690400000|2024-04-09 19:20:00|149.35|146.95|147.38|144.98|149.35|146.95|147.17|144.77|0
1712690700000|2024-04-09 19:25:00|147.31|144.91|143.88|141.48|147.38|144.98|143.88|141.48|0
1712691000000|2024-04-09 19:30:00|144.02|141.62|144.23|141.83|144.73|142.33|142.75|140.35|0
1712691300000|2024-04-09 19:35:00|144.09|141.69|146.08|143.68|146.08|143.68|143.8|141.4|0
1712691600000|2024-04-09 19:40:00|145.94|143.54|145.44|143.04|147.02|144.62|145.22|142.82|0
1712691900000|2024-04-09 19:45:00|145.37|142.97|145.72|143.32|146.3|143.9|145.15|142.75|0
1712692200000|2024-04-09 19:50:00|145.79|143.39|144.93|142.53|146.37|143.97|144.93|142.53|0
1712692500000|2024-04-09 19:55:00|144.51|142.11|141.61|139.21|144.51|142.11|141.4|139|0
1712692800000|2024-04-09 20:00:00|141.05|138.65|139.32|136.92|141.05|138.65|138.56|136.16|0
1712693100000|2024-04-09 20:05:00|139.39|136.99|140.52|138.12|142.71|140.31|139.32|136.92|0
1712693400000|2024-04-09 20:10:00|140.45|138.05|140.59|138.19|140.73|138.33|140.31|137.91|0
1712693700000|2024-04-09 20:15:00|140.66|138.26|140.59|138.19|140.73|138.33|140.52|138.12|0
1712694000000|2024-04-09 20:20:00|140.52|138.12|140.79|138.39|140.79|138.39|140.17|137.77|0
1712694300000|2024-04-09 20:25:00|140.76|138.36|140.86|138.46|140.93|138.53|140.65|138.25|0
1712694600000|2024-04-09 20:30:00|140.79|138.39|140.86|138.46|140.86|138.46|140.58|138.18|0
1712694900000|2024-04-09 20:35:00|140.83|138.43|140.51|138.11|140.83|138.43|140.37|137.97|0
1712695200000|2024-04-09 20:40:00|140.58|138.18|140.75|138.35|140.86|138.46|140.54|138.14|0
1712695500000|2024-04-09 20:45:00|140.86|138.46|141.13|138.73|141.13|138.73|140.86|138.46|0
1712695800000|2024-04-09 20:50:00|141.2|138.8|140.99|138.59|141.2|138.8|140.85|138.45|0
1712696100000|2024-04-09 20:55:00|141.06|138.66|141.11|138.71|141.34|138.94|140.85|138.45|0
1712696400000|2024-04-09 21:00:00|141.13|138.73|141.18|138.78|141.18|138.78|141.12|138.72|0
1712696700000|2024-04-09 21:05:00|141.15|138.75|141.01|138.61|141.15|138.75|140.99|138.59|0
1712697000000|2024-04-09 21:10:00|140.99|138.59|140.99|138.59|140.99|138.59|140.99|138.59|0
1712697300000|2024-04-09 21:15:00|141|138.6|140.93|138.53|141|138.6|140.92|138.52|0
1712697600000|2024-04-09 21:20:00|140.96|138.56|141.29|138.89|141.29|138.89|140.96|138.56|0
1712697900000|2024-04-09 21:25:00|141.34|138.94|141.37|138.97|141.39|138.99|141.3|138.9|0
1712698200000|2024-04-09 21:30:00|141.35|138.95|141.37|138.97|141.37|138.97|141.29|138.89|0
1712698500000|2024-04-09 21:35:00|141.38|138.98|141.4|139|141.4|139|141.36|138.96|0
1712698800000|2024-04-09 21:40:00|141.45|139.05|141.28|138.88|141.45|139.05|141.28|138.88|0
1712699100000|2024-04-09 21:45:00|141.34|138.94|141.34|138.94|141.39|138.99|141.26|138.86|0
1712699400000|2024-04-09 21:50:00|141.32|138.92|141.33|138.93|141.37|138.97|141.32|138.92|0
1712699700000|2024-04-09 21:55:00|141.38|138.98|141.25|138.85|141.38|138.98|141.24|138.84|0
1712700000000|2024-04-09 22:00:00|141.07|138.67|141.49|139.09|141.52|139.12|141.04|138.64|0
1712700300000|2024-04-09 22:05:00|141.45|139.05|141.24|138.84|141.49|139.09|141.17|138.77|0
1712700600000|2024-04-09 22:10:00|141.31|138.91|141.52|139.12|141.59|139.19|141.17|138.77|0
1712700900000|2024-04-09 22:15:00|141.45|139.05|141.24|138.84|141.45|139.05|141.24|138.84|0
1712701200000|2024-04-09 22:20:00|141.31|138.91|141.59|139.19|141.59|139.19|141.17|138.77|0
1712701500000|2024-04-09 22:25:00|141.52|139.12|141.72|139.32|141.72|139.32|141.45|139.05|0
1712701800000|2024-04-09 22:30:00|141.79|139.39|141.44|139.04|141.79|139.39|141.44|139.04|0
1712702100000|2024-04-09 22:35:00|141.37|138.97|141.51|139.11|141.58|139.18|141.16|138.76|0
1712702400000|2024-04-09 22:40:00|141.58|139.18|141.93|139.53|141.93|139.53|141.58|139.18|0
1712702700000|2024-04-09 22:45:00|141.86|139.46|141.72|139.32|141.93|139.53|141.72|139.32|0
1712703000000|2024-04-09 22:50:00|141.79|139.39|141.72|139.32|141.86|139.46|141.65|139.25|0
1712703300000|2024-04-09 22:55:00|141.78|139.38|141.57|139.17|141.78|139.38|141.57|139.17|0
1712703600000|2024-04-09 23:00:00|141.5|139.1|141.64|139.24|141.71|139.31|141.43|139.03|0
1712703900000|2024-04-09 23:05:00|141.57|139.17|141.64|139.24|141.71|139.31|141.57|139.17|0
1712704200000|2024-04-09 23:10:00|141.71|139.31|141.57|139.17|141.78|139.38|141.5|139.1|0
1712704500000|2024-04-09 23:15:00|141.6|139.2|141.71|139.31|141.71|139.31|141.57|139.17|0
1712704800000|2024-04-09 23:20:00|141.78|139.38|141.7|139.3|141.85|139.45|141.64|139.24|0
1712705100000|2024-04-09 23:25:00|141.77|139.37|141.7|139.3|141.77|139.37|141.7|139.3|0
1712705400000|2024-04-09 23:30:00|141.77|139.37|141.77|139.37|141.84|139.44|141.77|139.37|0
1712705700000|2024-04-09 23:35:00|141.7|139.3|141.56|139.16|141.77|139.37|141.56|139.16|0
1712706000000|2024-04-09 23:40:00|141.63|139.23|141.77|139.37|141.84|139.44|141.63|139.23|0
1712706300000|2024-04-09 23:45:00|141.84|139.44|141.77|139.37|141.87|139.47|141.77|139.37|0
1712706600000|2024-04-09 23:50:00|141.8|139.4|141.83|139.43|141.84|139.44|141.76|139.36|0
1712706900000|2024-04-09 23:55:00|141.76|139.36|141.97|139.57|141.97|139.57|141.76|139.36|0
1712707200000|2024-04-10 00:00:00|142.04|139.64|141.55|139.15|142.11|139.71|141.55|139.15|0
1712707500000|2024-04-10 00:05:00|141.62|139.22|141.62|139.22|141.76|139.36|141.55|139.15|0
1712707800000|2024-04-10 00:10:00|141.55|139.15|141.41|139.01|141.62|139.22|141.34|138.94|0
1712708100000|2024-04-10 00:15:00|141.48|139.08|141.55|139.15|141.76|139.36|141.41|139.01|0
1712708400000|2024-04-10 00:20:00|141.62|139.22|141.34|138.94|141.62|139.22|141.13|138.73|0
1712708700000|2024-04-10 00:25:00|141.33|138.93|141.33|138.93|141.33|138.93|141.2|138.8|0
1712709000000|2024-04-10 00:30:00|141.26|138.86|141.33|138.93|141.33|138.93|141.12|138.72|0
1712709300000|2024-04-10 00:35:00|141.26|138.86|141.19|138.79|141.33|138.93|141.05|138.65|0
1712709600000|2024-04-10 00:40:00|141.12|138.72|141.19|138.79|141.19|138.79|141.05|138.65|0
1712709900000|2024-04-10 00:45:00|141.12|138.72|141.33|138.93|141.33|138.93|141.12|138.72|0
1712710200000|2024-04-10 00:50:00|141.4|139|141.12|138.72|141.4|139|141.12|138.72|0
1712710500000|2024-04-10 00:55:00|141.19|138.79|141.22|138.82|141.25|138.85|141.12|138.72|0
1712710800000|2024-04-10 01:00:00|141.18|138.78|141.11|138.71|141.25|138.85|141.04|138.64|0
1712711100000|2024-04-10 01:05:00|141.18|138.78|141.11|138.71|141.18|138.78|141.11|138.71|0
1712711400000|2024-04-10 01:10:00|141.18|138.78|141.32|138.92|141.39|138.99|141.11|138.71|0
1712711700000|2024-04-10 01:15:00|141.39|138.99|141.32|138.92|141.39|138.99|141.11|138.71|0
1712712000000|2024-04-10 01:20:00|141.39|138.99|141.52|139.12|141.59|139.19|141.32|138.92|0
1712712300000|2024-04-10 01:25:00|141.59|139.19|141.8|139.4|141.84|139.44|141.52|139.12|0
1712712600000|2024-04-10 01:30:00|141.87|139.47|141.8|139.4|141.94|139.54|141.66|139.26|0
1712712900000|2024-04-10 01:35:00|141.77|139.37|141.87|139.47|142.01|139.61|141.77|139.37|0
1712713200000|2024-04-10 01:40:00|141.8|139.4|141.8|139.4|141.87|139.47|141.73|139.33|0
1712713500000|2024-04-10 01:45:00|141.83|139.43|141.58|139.18|141.83|139.43|141.52|139.12|0
1712713800000|2024-04-10 01:50:00|141.51|139.11|141.44|139.04|141.58|139.18|141.37|138.97|0
1712714100000|2024-04-10 01:55:00|141.51|139.11|141.09|138.69|141.51|139.11|141.09|138.69|0
1712714400000|2024-04-10 02:00:00|141.16|138.76|141.3|138.9|141.3|138.9|141.09|138.69|0
1712714700000|2024-04-10 02:05:00|141.37|138.97|141.3|138.9|141.44|139.04|141.3|138.9|0
1712715000000|2024-04-10 02:10:00|141.34|138.94|141.51|139.11|141.61|139.21|141.3|138.9|0
1712715300000|2024-04-10 02:15:00|141.58|139.18|141.37|138.97|141.65|139.25|141.37|138.97|0
1712715600000|2024-04-10 02:20:00|141.4|139|141.22|138.82|141.43|139.03|141.15|138.75|0
1712715900000|2024-04-10 02:25:00|141.15|138.75|141.15|138.75|141.29|138.89|141.15|138.75|0
1712716200000|2024-04-10 02:30:00|141.22|138.82|141.08|138.68|141.29|138.89|141.08|138.68|0
1712716500000|2024-04-10 02:35:00|141.15|138.75|141.15|138.75|141.29|138.89|141.01|138.61|0
1712716800000|2024-04-10 02:40:00|141.19|138.79|141.22|138.82|141.22|138.82|141.15|138.75|0
1712717100000|2024-04-10 02:45:00|141.15|138.75|141.39|138.99|141.39|138.99|140.87|138.47|0
1712717400000|2024-04-10 02:50:00|141.96|139.56|142.3|139.9|142.38|139.98|141.96|139.56|0
1712717700000|2024-04-10 02:55:00|142.37|139.97|142.09|139.69|142.37|139.97|142.02|139.62|0
1712718000000|2024-04-10 03:00:00|142.02|139.62|142.02|139.62|142.16|139.76|142.02|139.62|0
1712718300000|2024-04-10 03:05:00|142.09|139.69|142.16|139.76|142.16|139.76|142.02|139.62|0
1712718600000|2024-04-10 03:10:00|142.09|139.69|142.16|139.76|142.23|139.83|142.09|139.69|0
1712718900000|2024-04-10 03:15:00|142.23|139.83|142.09|139.69|142.23|139.83|142.09|139.69|0
1712719200000|2024-04-10 03:20:00|142.02|139.62|142.08|139.68|142.16|139.76|142.02|139.62|0
1712719500000|2024-04-10 03:25:00|142.12|139.72|142.08|139.68|142.12|139.72|142.01|139.61|0
1712719800000|2024-04-10 03:30:00|142.01|139.61|142.08|139.68|142.08|139.68|141.94|139.54|0
1712720100000|2024-04-10 03:35:00|142.01|139.61|142.29|139.89|142.36|139.96|142.01|139.61|0
1712720400000|2024-04-10 03:40:00|142.22|139.82|142.29|139.89|142.29|139.89|142.22|139.82|0
1712720700000|2024-04-10 03:45:00|142.36|139.96|142.15|139.75|142.36|139.96|142.15|139.75|0
1712721000000|2024-04-10 03:50:00|142.21|139.81|142.28|139.88|142.28|139.88|142.21|139.81|0
1712721300000|2024-04-10 03:55:00|142.35|139.95|142.14|139.74|142.35|139.95|142.14|139.74|0
1712721600000|2024-04-10 04:00:00|142.18|139.78|142.14|139.74|142.21|139.81|142.07|139.67|0
1712721900000|2024-04-10 04:05:00|142.07|139.67|141.93|139.53|142.14|139.74|141.93|139.53|0
1712722200000|2024-04-10 04:10:00|142|139.6|142|139.6|142.07|139.67|141.93|139.53|0
1712722500000|2024-04-10 04:15:00|142.07|139.67|142|139.6|142.07|139.67|141.93|139.53|0
1712722800000|2024-04-10 04:20:00|141.93|139.53|141.86|139.46|142.06|139.66|141.86|139.46|0
1712723100000|2024-04-10 04:25:00|141.85|139.45|141.85|139.45|141.85|139.45|141.85|139.45|0
1712723400000|2024-04-10 04:30:00|141.92|139.52|141.85|139.45|141.99|139.59|141.85|139.45|0
1712723700000|2024-04-10 04:35:00|141.78|139.38|141.71|139.31|141.85|139.45|141.71|139.31|0
1712724000000|2024-04-10 04:40:00|141.78|139.38|141.78|139.38|141.78|139.38|141.71|139.31|0
1712724300000|2024-04-10 04:45:00|141.85|139.45|141.92|139.52|141.92|139.52|141.78|139.38|0
1712724600000|2024-04-10 04:50:00|141.85|139.45|141.98|139.58|141.98|139.58|141.85|139.45|0
1712724900000|2024-04-10 04:55:00|141.95|139.55|141.98|139.58|141.98|139.58|141.91|139.51|0
1712725200000|2024-04-10 05:00:00|141.91|139.51|141.84|139.44|142.05|139.65|141.84|139.44|0
1712725500000|2024-04-10 05:05:00|141.91|139.51|141.84|139.44|141.91|139.51|141.84|139.44|0
1712725800000|2024-04-10 05:10:00|141.77|139.37|141.84|139.44|141.91|139.51|141.77|139.37|0
1712726100000|2024-04-10 05:15:00|141.77|139.37|141.84|139.44|141.91|139.51|141.77|139.37|0
1712726400000|2024-04-10 05:20:00|141.91|139.51|141.97|139.57|142.04|139.64|141.9|139.5|0
1712726700000|2024-04-10 05:25:00|142.01|139.61|141.9|139.5|142.04|139.64|141.83|139.43|0
1712727000000|2024-04-10 05:30:00|141.83|139.43|141.66|139.26|141.83|139.43|141.42|139.02|0
1712727300000|2024-04-10 05:35:00|141.62|139.22|141.8|139.4|141.83|139.43|141.62|139.22|0
1712727600000|2024-04-10 05:40:00|141.83|139.43|142.18|139.78|142.18|139.78|141.76|139.36|0
1712727900000|2024-04-10 05:45:00|142.21|139.81|142.73|140.33|142.73|140.33|142.18|139.78|0
1712728200000|2024-04-10 05:50:00|142.66|140.26|142.66|140.26|142.73|140.33|142.52|140.12|0
1712728500000|2024-04-10 05:55:00|142.59|140.19|142.73|140.33|142.73|140.33|142.52|140.12|0
1712728800000|2024-04-10 06:00:00|142.66|140.26|142.73|140.33|142.76|140.36|142.52|140.12|0
1712729100000|2024-04-10 06:05:00|142.69|140.29|142.45|140.05|142.73|140.33|142.38|139.98|0
1712729400000|2024-04-10 06:10:00|142.38|139.98|142.23|139.83|142.51|140.11|142.1|139.7|0
1712729700000|2024-04-10 06:15:00|142.3|139.9|142.44|140.04|142.65|140.25|142.3|139.9|0
1712730000000|2024-04-10 06:20:00|142.37|139.97|142.3|139.9|142.51|140.11|142.16|139.76|0
1712730300000|2024-04-10 06:25:00|142.23|139.83|141.57|139.17|142.23|139.83|141.5|139.1|0
1712730600000|2024-04-10 06:30:00|141.5|139.1|141.85|139.45|141.98|139.58|141.36|138.96|0
1712730900000|2024-04-10 06:35:00|141.84|139.44|141.77|139.37|141.91|139.51|141.67|139.27|0
1712731200000|2024-04-10 06:40:00|141.7|139.3|141.77|139.37|142.05|139.65|141.7|139.3|0
1712731500000|2024-04-10 06:45:00|141.7|139.3|141.56|139.16|141.74|139.34|141.56|139.16|0
1712731800000|2024-04-10 06:50:00|141.63|139.23|141.7|139.3|141.84|139.44|141.63|139.23|0
1712732100000|2024-04-10 06:55:00|141.74|139.34|142.12|139.72|142.12|139.72|141.63|139.23|0
1712732400000|2024-04-10 07:00:00|142.05|139.65|141.83|139.43|142.05|139.65|141.21|138.81|0
1712732700000|2024-04-10 07:05:00|141.87|139.47|141.62|139.22|141.97|139.57|141.62|139.22|0
1712733000000|2024-04-10 07:10:00|141.55|139.15|141.55|139.15|141.9|139.5|141.48|139.08|0
1712733300000|2024-04-10 07:15:00|141.52|139.12|141.55|139.15|141.55|139.15|141.2|138.8|0
1712733600000|2024-04-10 07:20:00|141.48|139.08|141.97|139.57|142.04|139.64|141.48|139.08|0
1712733900000|2024-04-10 07:25:00|142.04|139.64|141.06|138.66|142.04|139.64|140.99|138.59|0
1712734200000|2024-04-10 07:30:00|141.13|138.73|141.2|138.8|141.27|138.87|140.78|138.38|0
1712734500000|2024-04-10 07:35:00|141.27|138.87|141.68|139.28|141.68|139.28|141.2|138.8|0
1712734800000|2024-04-10 07:40:00|141.75|139.35|141.13|138.73|141.75|139.35|141.06|138.66|0
1712735100000|2024-04-10 07:45:00|141.2|138.8|141.23|138.83|141.4|139|140.92|138.52|0
1712735400000|2024-04-10 07:50:00|141.26|138.86|141.19|138.79|141.26|138.86|140.85|138.45|0
1712735700000|2024-04-10 07:55:00|141.26|138.86|141.33|138.93|141.54|139.14|141.19|138.79|0
1712736000000|2024-04-10 08:00:00|141.4|139|141.54|139.14|141.61|139.21|140.98|138.58|0
1712736300000|2024-04-10 08:05:00|141.47|139.07|141.81|139.41|141.95|139.55|141.26|138.86|0
1712736600000|2024-04-10 08:10:00|141.74|139.34|141.53|139.13|141.81|139.41|141.53|139.13|0
1712736900000|2024-04-10 08:15:00|141.6|139.2|141.18|138.78|141.6|139.2|141.11|138.71|0
1712737200000|2024-04-10 08:20:00|141.15|138.75|141.74|139.34|141.77|139.37|141.11|138.71|0
1712737500000|2024-04-10 08:25:00|141.67|139.27|141.39|138.99|141.67|139.27|141.11|138.71|0
1712737800000|2024-04-10 08:30:00|141.35|138.95|141.25|138.85|141.46|139.06|140.97|138.57|0
1712738100000|2024-04-10 08:35:00|141.32|138.92|141.04|138.64|141.52|139.12|141|138.6|0
1712738400000|2024-04-10 08:40:00|140.97|138.57|141.35|138.95|141.38|138.98|140.97|138.57|0
1712738700000|2024-04-10 08:45:00|141.31|138.91|141.17|138.77|141.59|139.19|141.1|138.7|0
1712739000000|2024-04-10 08:50:00|141.1|138.7|140.69|138.29|141.17|138.77|140.62|138.22|0
1712739300000|2024-04-10 08:55:00|140.62|138.22|140.41|138.01|140.62|138.22|140.2|137.8|0
1712739600000|2024-04-10 09:00:00|140.34|137.94|141.45|139.05|141.45|139.05|139.99|137.59|0
1712739900000|2024-04-10 09:05:00|141.51|139.11|141.2|138.8|141.58|139.18|140.96|138.56|0
1712740200000|2024-04-10 09:10:00|141.1|138.7|141.3|138.9|141.3|138.9|140.96|138.56|0
1712740500000|2024-04-10 09:15:00|141.23|138.83|141.16|138.76|141.51|139.11|141.02|138.62|0
1712740800000|2024-04-10 09:20:00|141.23|138.83|141.3|138.9|141.37|138.97|141.09|138.69|0
1712741100000|2024-04-10 09:25:00|141.37|138.97|141.44|139.04|141.51|139.11|141.09|138.69|0
1712741400000|2024-04-10 09:30:00|141.37|138.97|141.5|139.1|141.71|139.31|141.37|138.97|0
1712741700000|2024-04-10 09:35:00|141.57|139.17|142.2|139.8|142.27|139.87|141.57|139.17|0
1712742000000|2024-04-10 09:40:00|142.27|139.87|142.13|139.73|142.27|139.87|141.99|139.59|0
1712742300000|2024-04-10 09:45:00|142.2|139.8|141.99|139.59|142.2|139.8|141.99|139.59|0
1712742600000|2024-04-10 09:50:00|142.13|139.73|142.12|139.72|142.47|140.07|141.99|139.59|0
1712742900000|2024-04-10 09:55:00|142.19|139.79|142.54|140.14|142.61|140.21|142.05|139.65|0
1712743200000|2024-04-10 10:00:00|142.61|140.21|142.54|140.14|143.38|140.98|142.12|139.72|0
1712743500000|2024-04-10 10:05:00|142.61|140.21|142.4|140|142.61|140.21|142.26|139.86|0
1712743800000|2024-04-10 10:10:00|142.33|139.93|142.19|139.79|142.4|140|142.05|139.65|0
1712744100000|2024-04-10 10:15:00|142.12|139.72|142.46|140.06|142.6|140.2|142.12|139.72|0
1712744400000|2024-04-10 10:20:00|142.39|139.99|142.6|140.2|142.6|140.2|142.25|139.85|0
1712744700000|2024-04-10 10:25:00|142.53|140.13|142.46|140.06|142.64|140.24|142.32|139.92|0
1712745000000|2024-04-10 10:30:00|142.39|139.99|142.25|139.85|142.88|140.48|142.25|139.85|0
1712745300000|2024-04-10 10:35:00|142.32|139.92|142.25|139.85|142.46|140.06|142.25|139.85|0
1712745600000|2024-04-10 10:40:00|142.32|139.92|142.25|139.85|142.32|139.92|141.9|139.5|0
1712745900000|2024-04-10 10:45:00|142.32|139.92|142.1|139.7|142.53|140.13|142.1|139.7|0
1712746200000|2024-04-10 10:50:00|142.07|139.67|141.55|139.15|142.1|139.7|141.55|139.15|0
1712746500000|2024-04-10 10:55:00|141.48|139.08|141.34|138.94|141.61|139.21|141.34|138.94|0
1712746800000|2024-04-10 11:00:00|141.41|139.01|141.4|139|141.54|139.14|141.13|138.73|0
1712747100000|2024-04-10 11:05:00|141.44|139.04|141.05|138.65|141.47|139.07|140.99|138.59|0
1712747400000|2024-04-10 11:10:00|140.99|138.59|140.91|138.51|141.12|138.72|140.71|138.31|0
1712747700000|2024-04-10 11:15:00|140.84|138.44|141.05|138.65|141.12|138.72|140.84|138.44|0
1712748000000|2024-04-10 11:20:00|141.12|138.72|141.19|138.79|141.33|138.93|140.98|138.58|0
1712748300000|2024-04-10 11:25:00|141.12|138.72|141.12|138.72|141.33|138.93|140.98|138.58|0
1712748600000|2024-04-10 11:30:00|141.19|138.79|140.77|138.37|141.19|138.79|140.7|138.3|0
1712748900000|2024-04-10 11:35:00|140.7|138.3|140.91|138.51|141.05|138.65|140.7|138.3|0
1712749200000|2024-04-10 11:40:00|140.84|138.44|140.63|138.23|141.11|138.71|140.63|138.23|0
1712749500000|2024-04-10 11:45:00|140.77|138.37|140.63|138.23|140.83|138.43|140.56|138.16|0
1712749800000|2024-04-10 11:50:00|140.56|138.16|141.04|138.64|141.04|138.64|140.56|138.16|0
1712750100000|2024-04-10 11:55:00|141.01|138.61|140.55|138.15|141.11|138.71|140.55|138.15|0
1712750400000|2024-04-10 12:00:00|140.48|138.08|140|137.6|140.76|138.36|140|137.6|0
1712750700000|2024-04-10 12:05:00|139.86|137.46|139.72|137.32|140.07|137.67|139.58|137.18|0
1712751000000|2024-04-10 12:10:00|139.79|137.39|139.17|136.77|139.79|137.39|139.03|136.63|0
1712751300000|2024-04-10 12:15:00|139.31|136.91|140.55|138.15|140.55|138.15|139.31|136.91|0
1712751600000|2024-04-10 12:20:00|140.68|138.28|140.68|138.28|140.89|138.49|140.48|138.08|0
1712751900000|2024-04-10 12:25:00|140.61|138.21|138.55|136.15|141.03|138.63|137.19|134.79|0
1712752200000|2024-04-10 12:30:00|139.3|136.9|154.86|152.46|159.24|156.84|139.3|136.9|0
1712752500000|2024-04-10 12:35:00|154.55|152.15|161.23|158.83|161.7|159.3|154.55|152.15|0
1712752800000|2024-04-10 12:40:00|161.3|158.9|163.34|160.94|165.08|162.68|161.15|158.75|0
1712753100000|2024-04-10 12:45:00|163.26|160.86|160.06|157.66|163.26|160.86|158.98|156.58|0
1712753400000|2024-04-10 12:50:00|160.22|157.82|158.46|156.06|160.45|158.05|157|154.6|0
1712753700000|2024-04-10 12:55:00|158.61|156.21|159.59|157.19|160.45|158.05|158.54|156.14|0
1712754000000|2024-04-10 13:00:00|159.67|157.27|161.54|159.14|162.79|160.39|159.67|157.27|0
1712754300000|2024-04-10 13:05:00|161.38|158.98|162.16|159.76|163.03|160.63|160.91|158.51|0
1712754600000|2024-04-10 13:10:00|161.27|158.87|163.39|160.99|163.86|161.46|161.2|158.8|0
1712754900000|2024-04-10 13:15:00|163|160.6|159.88|157.48|163|160.6|159.03|156.63|0
1712755200000|2024-04-10 13:20:00|160.19|157.79|159.26|156.86|161.43|159.03|158.33|155.93|0
1712755500000|2024-04-10 13:25:00|159.41|157.01|157.72|155.32|159.87|157.47|157.18|154.78|0
1712755800000|2024-04-10 13:30:00|158.1|155.7|160|157.6|161.08|158.68|157.49|155.09|0
1712756100000|2024-04-10 13:35:00|159.85|157.45|158.35|155.95|160.83|158.43|157.59|155.19|0
1712756400000|2024-04-10 13:40:00|158.81|156.41|156.59|154.19|159.73|157.33|156.36|153.96|0
1712756700000|2024-04-10 13:45:00|156.67|154.27|161.22|158.82|161.37|158.97|156.67|154.27|0
1712757000000|2024-04-10 13:50:00|161.14|158.74|156.91|154.51|161.22|158.82|156.69|154.29|0
1712757300000|2024-04-10 13:55:00|157.22|154.82|159.49|157.09|159.72|157.32|155.93|153.53|0
1712757600000|2024-04-10 14:00:00|159.79|157.39|160.87|158.47|160.87|158.47|158.65|156.25|0
1712757900000|2024-04-10 14:05:00|160.33|157.93|157.11|154.71|160.33|157.93|156.65|154.25|0
1712758200000|2024-04-10 14:10:00|157.49|155.09|157.94|155.54|158.55|156.15|157.11|154.71|0
1712758500000|2024-04-10 14:15:00|158.02|155.62|155.75|153.35|159.24|156.84|155.37|152.97|0
1712758800000|2024-04-10 14:20:00|156.12|153.72|155.98|153.58|157|154.6|155.23|152.83|0
1712759100000|2024-04-10 14:25:00|155.83|153.43|155.98|153.58|156.21|153.81|154.7|152.3|0
1712759400000|2024-04-10 14:30:00|156.21|153.81|154.03|151.63|156.21|153.81|153.51|151.11|0
1712759700000|2024-04-10 14:35:00|154.18|151.78|151.8|149.4|154.18|151.78|151.21|148.81|0
1712760000000|2024-04-10 14:40:00|151.87|149.47|153.44|151.04|154.01|151.61|151.72|149.32|0
1712760300000|2024-04-10 14:45:00|153.29|150.89|153.96|151.56|154.71|152.31|152.84|150.44|0
1712760600000|2024-04-10 14:50:00|153.88|151.48|156.06|153.66|156.14|153.74|153.43|151.03|0
1712760900000|2024-04-10 14:55:00|155.98|153.58|155.79|153.39|157.16|154.76|155.3|152.9|0
1712761200000|2024-04-10 15:00:00|155.57|153.17|157.46|155.06|157.54|155.14|155.57|153.17|0
1712761500000|2024-04-10 15:05:00|157.38|154.98|156.93|154.53|157.84|155.44|156.24|153.84|0
1712761800000|2024-04-10 15:10:00|157.08|154.68|157.61|155.21|158.68|156.28|157.08|154.68|0
1712762100000|2024-04-10 15:15:00|157.68|155.28|158.45|156.05|158.75|156.35|157.38|154.98|0
1712762400000|2024-04-10 15:20:00|158.37|155.97|157.6|155.2|158.45|156.05|156.92|154.52|0
1712762700000|2024-04-10 15:25:00|157.53|155.13|155.86|153.46|157.6|155.2|155.86|153.46|0
1712763000000|2024-04-10 15:30:00|155.71|153.31|157.14|154.74|158.29|155.89|155.71|153.31|0
1712763300000|2024-04-10 15:35:00|157.22|154.82|158.82|156.42|158.98|156.58|156.99|154.59|0
1712763600000|2024-04-10 15:40:00|158.75|156.35|159.97|157.57|160.36|157.96|158.67|156.27|0
1712763900000|2024-04-10 15:45:00|159.9|157.5|159.59|157.19|160.28|157.88|158.82|156.42|0
1712764200000|2024-04-10 15:50:00|159.51|157.11|159.28|156.88|159.9|157.5|158.97|156.57|0
1712764500000|2024-04-10 15:55:00|159.2|156.8|159.35|156.95|159.97|157.57|159.05|156.65|0
1712764800000|2024-04-10 16:00:00|159.28|156.88|158.43|156.03|160.05|157.65|158.2|155.8|0
1712765100000|2024-04-10 16:05:00|158.35|155.95|159.12|156.72|159.58|157.18|157.9|155.5|0
1712765400000|2024-04-10 16:10:00|158.97|156.57|160.35|157.95|160.43|158.03|158.89|156.49|0
1712765700000|2024-04-10 16:15:00|160.27|157.87|159.7|157.3|160.27|157.87|158.62|156.22|0
1712766000000|2024-04-10 16:20:00|159.78|157.38|159.24|156.84|160.09|157.69|159.24|156.84|0
1712766300000|2024-04-10 16:25:00|159.16|156.76|158.85|156.45|159.16|156.76|158.24|155.84|0
1712766600000|2024-04-10 16:30:00|158.78|156.38|158.77|156.37|159.31|156.91|158.7|156.3|0
1712766900000|2024-04-10 16:35:00|158.7|156.3|158.16|155.76|158.7|156.3|157.55|155.15|0
1712767200000|2024-04-10 16:40:00|158.24|155.84|158.85|156.45|158.85|156.45|157.85|155.45|0
1712767500000|2024-04-10 16:45:00|158.92|156.52|158|155.6|159|156.6|157.85|155.45|0
1712767800000|2024-04-10 16:50:00|158.08|155.68|157.01|154.61|158.46|156.06|157.01|154.61|0
1712768100000|2024-04-10 16:55:00|157.08|154.68|156.4|154|157.24|154.84|155.79|153.39|0
1712768400000|2024-04-10 17:00:00|156.25|153.85|160.46|158.06|161.23|158.83|155.57|153.17|0
1712768700000|2024-04-10 17:05:00|160.38|157.98|162.64|160.24|162.71|160.31|160.38|157.98|0
1712769000000|2024-04-10 17:10:00|162.56|160.16|162.07|159.67|164.2|161.8|152.39|149.99|0
1712769300000|2024-04-10 17:15:00|162.22|159.82|159.59|157.19|163|160.6|159.59|157.19|0
1712769600000|2024-04-10 17:20:00|159.67|157.27|155.34|152.94|159.98|157.58|155.11|152.71|0
1712769900000|2024-04-10 17:25:00|155.49|153.09|158.52|156.12|158.52|156.12|154.66|152.26|0
1712770200000|2024-04-10 17:30:00|158.82|156.42|160.44|158.04|161.91|159.51|157.45|155.05|0
1712770500000|2024-04-10 17:35:00|160.36|157.96|162.76|160.36|162.92|160.52|160.2|157.8|0
1712770800000|2024-04-10 17:40:00|162.6|160.2|163.31|160.91|165.81|163.41|161.67|159.27|0
1712771100000|2024-04-10 17:45:00|163.38|160.98|161.67|159.27|163.62|161.22|161.6|159.2|0
1712771400000|2024-04-10 17:50:00|161.83|159.43|161.36|158.96|163.07|160.67|161.13|158.73|0
1712771700000|2024-04-10 17:55:00|161.28|158.88|159.48|157.08|161.67|159.27|156.18|153.78|0
1712772000000|2024-04-10 18:00:00|159.55|157.15|157.84|155.44|161.05|158.65|157.31|154.91|0
1712772300000|2024-04-10 18:05:00|157.76|155.36|158.6|156.2|160.05|157.65|157.76|155.36|0
1712772600000|2024-04-10 18:10:00|158.67|156.27|157.83|155.43|159.74|157.34|157.53|155.13|0
1712772900000|2024-04-10 18:15:00|157.76|155.36|159.81|157.41|160.43|158.03|156.92|154.52|0
1712773200000|2024-04-10 18:20:00|159.35|156.95|161.51|159.11|161.74|159.34|158.13|155.73|0
1712773500000|2024-04-10 18:25:00|161.27|158.87|161.35|158.95|161.58|159.18|159.66|157.26|0
1712773800000|2024-04-10 18:30:00|161.2|158.8|160.96|158.56|161.81|159.41|160.35|157.95|0
1712774100000|2024-04-10 18:35:00|161.19|158.79|159.19|156.79|161.42|159.02|159.04|156.64|0
1712774400000|2024-04-10 18:40:00|159.42|157.02|159.04|156.64|160.04|157.64|158.51|156.11|0
1712774700000|2024-04-10 18:45:00|159.12|156.72|158.96|156.56|159.8|157.4|158.51|156.11|0
1712775000000|2024-04-10 18:50:00|159.04|156.64|160.26|157.86|160.88|158.48|158.35|155.95|0
1712775300000|2024-04-10 18:55:00|160.34|157.94|163.2|160.8|163.28|160.88|160.34|157.94|0
1712775600000|2024-04-10 19:00:00|163.28|160.88|163.36|160.96|163.51|161.11|161.26|158.86|0
1712775900000|2024-04-10 19:05:00|163.28|160.88|161.34|158.94|163.59|161.19|161.34|158.94|0
1712776200000|2024-04-10 19:10:00|161.26|158.86|158.72|156.32|161.41|159.01|158.72|156.32|0
1712776500000|2024-04-10 19:15:00|158.65|156.25|157.73|155.33|159.26|156.86|157.43|155.03|0
1712776800000|2024-04-10 19:20:00|157.66|155.26|156.45|154.05|157.96|155.56|156.3|153.9|0
1712777100000|2024-04-10 19:25:00|156.67|154.27|157.01|154.61|159.3|156.9|154.67|152.27|0
1712777400000|2024-04-10 19:30:00|156.63|154.23|158.68|156.28|159.45|157.05|156.63|154.23|0
1712777700000|2024-04-10 19:35:00|158.76|156.36|159.37|156.97|159.45|157.05|158|155.6|0
1712778000000|2024-04-10 19:40:00|159.29|156.89|156.17|153.77|159.29|156.89|155.94|153.54|0
1712778300000|2024-04-10 19:45:00|156.4|154|155.72|153.32|156.7|154.3|154.89|152.49|0
1712778600000|2024-04-10 19:50:00|155.79|153.39|155.64|153.24|157|154.6|155.64|153.24|0
1712778900000|2024-04-10 19:55:00|155.71|153.31|156.85|154.45|157.3|154.9|154.74|152.34|0
1712779200000|2024-04-10 20:00:00|157.45|155.05|159.21|156.81|159.59|157.19|157.45|155.05|0
1712779500000|2024-04-10 20:05:00|159.13|156.73|159.67|157.27|160.36|157.96|159.13|156.73|0
1712779800000|2024-04-10 20:10:00|159.59|157.19|159.67|157.27|159.67|157.27|159.21|156.81|0
1712780100000|2024-04-10 20:15:00|159.59|157.19|159.28|156.88|159.74|157.34|158.82|156.42|0
1712780400000|2024-04-10 20:20:00|159.36|156.96|159.35|156.95|159.59|157.19|159.2|156.8|0
1712780700000|2024-04-10 20:25:00|159.39|156.99|159.12|156.72|159.39|156.99|158.89|156.49|0
1712781000000|2024-04-10 20:30:00|159.09|156.69|159.43|157.03|159.51|157.11|158.97|156.57|0
1712781300000|2024-04-10 20:35:00|159.35|156.95|158.89|156.49|159.35|156.95|158.89|156.49|0
1712781600000|2024-04-10 20:40:00|158.93|156.53|158.96|156.56|159.16|156.76|158.78|156.38|0
1712781900000|2024-04-10 20:45:00|159.04|156.64|158.66|156.26|159.12|156.72|158.66|156.26|0
1712782200000|2024-04-10 20:50:00|158.73|156.33|158.42|156.02|158.85|156.45|158.27|155.87|0
1712782500000|2024-04-10 20:55:00|158.35|155.95|157.86|155.46|158.54|156.14|157.74|155.34|0
1712782800000|2024-04-10 21:00:00|157.93|155.53|157.88|155.48|157.96|155.56|157.77|155.37|0
1712783100000|2024-04-10 21:05:00|157.96|155.56|158.1|155.7|158.26|155.86|157.96|155.56|0
1712783400000|2024-04-10 21:10:00|158.09|155.69|158.09|155.69|158.19|155.79|157.91|155.51|0
1712783700000|2024-04-10 21:15:00|158.11|155.71|158.07|155.67|158.11|155.71|158.06|155.66|0
1712784000000|2024-04-10 21:20:00|158.11|155.71|158.08|155.68|158.15|155.75|158.08|155.68|0
1712784300000|2024-04-10 21:25:00|158.09|155.69|158.13|155.73|158.13|155.73|158.06|155.66|0
1712784600000|2024-04-10 21:30:00|158.08|155.68|158.18|155.78|158.18|155.78|158.08|155.68|0
1712784900000|2024-04-10 21:35:00|158.17|155.77|158.21|155.81|158.21|155.81|158.17|155.77|0
1712785200000|2024-04-10 21:40:00|158.19|155.79|158.16|155.76|158.21|155.81|158.16|155.76|0
1712785500000|2024-04-10 21:45:00|158.17|155.77|158.09|155.69|158.24|155.84|158.07|155.67|0
1712785800000|2024-04-10 21:50:00|158.08|155.68|158.05|155.65|158.11|155.71|158.02|155.62|0
1712786100000|2024-04-10 21:55:00|158.03|155.63|158.12|155.72|158.18|155.78|158.03|155.63|0
1712786400000|2024-04-10 22:00:00|158.59|156.19|159.7|157.3|159.78|157.38|158.59|156.19|0
1712786700000|2024-04-10 22:05:00|159.74|157.34|159.86|157.46|160.2|157.8|159.63|157.23|0
1712787000000|2024-04-10 22:10:00|159.78|157.38|159.7|157.3|159.93|157.53|159.55|157.15|0
1712787300000|2024-04-10 22:15:00|159.62|157.22|159.47|157.07|159.62|157.22|159.31|156.91|0
1712787600000|2024-04-10 22:20:00|159.43|157.03|158.93|156.53|159.43|157.03|158.93|156.53|0
1712787900000|2024-04-10 22:25:00|158.89|156.49|158.93|156.53|158.93|156.53|158.77|156.37|0
1712788200000|2024-04-10 22:30:00|158.77|156.37|159.15|156.75|159.54|157.14|158.77|156.37|0
1712788500000|2024-04-10 22:35:00|159.12|156.72|159.15|156.75|159.15|156.75|159|156.6|0
1712788800000|2024-04-10 22:40:00|159.08|156.68|158.96|156.56|159.15|156.75|158.88|156.48|0
1712789100000|2024-04-10 22:45:00|158.92|156.52|159.15|156.75|159.23|156.83|158.77|156.37|0
1712789400000|2024-04-10 22:50:00|159.07|156.67|159.38|156.98|159.45|157.05|159|156.6|0
1712789700000|2024-04-10 22:55:00|159.45|157.05|159.3|156.9|159.53|157.13|159.3|156.9|0
1712790000000|2024-04-10 23:00:00|159.38|156.98|160.07|157.67|160.22|157.82|159.3|156.9|0
1712790300000|2024-04-10 23:05:00|159.99|157.59|160.1|157.7|160.1|157.7|159.8|157.4|0
1712790600000|2024-04-10 23:10:00|160.14|157.74|160.45|158.05|160.76|158.36|160.06|157.66|0
1712790900000|2024-04-10 23:15:00|160.49|158.09|160.91|158.51|161.22|158.82|160.45|158.05|0
1712791200000|2024-04-10 23:20:00|160.83|158.43|160.95|158.55|160.99|158.59|160.52|158.12|0
1712791500000|2024-04-10 23:25:00|160.91|158.51|160.67|158.27|161.37|158.97|160.67|158.27|0
1712791800000|2024-04-10 23:30:00|160.72|158.32|160.52|158.12|160.75|158.35|160.52|158.12|0
1712792100000|2024-04-10 23:35:00|160.56|158.16|159.9|157.5|160.6|158.2|159.59|157.19|0
1712792400000|2024-04-10 23:40:00|159.82|157.42|159.67|157.27|159.9|157.5|159.67|157.27|0
1712792700000|2024-04-10 23:45:00|159.59|157.19|159.74|157.34|159.82|157.42|159.51|157.11|0
1712793000000|2024-04-10 23:50:00|159.82|157.42|160.13|157.73|160.36|157.96|159.74|157.34|0
1712793300000|2024-04-10 23:55:00|160.2|157.8|160.12|157.72|160.43|158.03|160.05|157.65|0
1712793600000|2024-04-11 00:00:00|160.05|157.65|159.12|156.72|160.2|157.8|158.82|156.42|0
1712793900000|2024-04-11 00:05:00|159.16|156.76|159.89|157.49|160.12|157.72|159.16|156.76|0
1712794200000|2024-04-11 00:10:00|159.81|157.41|159.54|157.14|159.81|157.41|159.2|156.8|0
1712794500000|2024-04-11 00:15:00|159.58|157.18|158.89|156.49|159.58|157.18|158.89|156.49|0
1712794800000|2024-04-11 00:20:00|158.96|156.56|158.35|155.95|159.16|156.76|158.35|155.95|0
1712795100000|2024-04-11 00:25:00|158.43|156.03|159.58|157.18|159.58|157.18|158.43|156.03|0
1712795400000|2024-04-11 00:30:00|159.66|157.26|159.27|156.87|159.73|157.33|159.27|156.87|0
1712795700000|2024-04-11 00:35:00|159.35|156.95|159.58|157.18|159.58|157.18|159.19|156.79|0
1712796000000|2024-04-11 00:40:00|159.5|157.1|159.88|157.48|160.11|157.71|159.42|157.02|0
1712796300000|2024-04-11 00:45:00|159.81|157.41|159.96|157.56|160.27|157.87|159.81|157.41|0
1712796600000|2024-04-11 00:50:00|160.03|157.63|159.88|157.48|160.19|157.79|159.88|157.48|0
1712796900000|2024-04-11 00:55:00|159.96|157.56|159.95|157.55|160.03|157.63|159.8|157.4|0
1712797200000|2024-04-11 01:00:00|159.99|157.59|159.34|156.94|159.99|157.59|159.34|156.94|0
1712797500000|2024-04-11 01:05:00|159.41|157.01|158.95|156.55|159.41|157.01|158.88|156.48|0
1712797800000|2024-04-11 01:10:00|159.03|156.63|158.87|156.47|159.18|156.78|158.87|156.47|0
1712798100000|2024-04-11 01:15:00|158.95|156.55|159.64|157.24|159.72|157.32|158.8|156.4|0
1712798400000|2024-04-11 01:20:00|159.72|157.32|160.25|157.85|160.33|157.93|159.64|157.24|0
1712798700000|2024-04-11 01:25:00|160.33|157.93|160.1|157.7|160.48|158.08|160.02|157.62|0
1712799000000|2024-04-11 01:30:00|160.02|157.62|159.56|157.16|160.02|157.62|159.48|157.08|0
1712799300000|2024-04-11 01:35:00|159.48|157.08|159.1|156.7|159.63|157.23|158.79|156.39|0
1712799600000|2024-04-11 01:40:00|159.02|156.62|158.9|156.5|159.25|156.85|158.86|156.46|0
1712799900000|2024-04-11 01:45:00|158.94|156.54|158.79|156.39|159.09|156.69|158.71|156.31|0
1712800200000|2024-04-11 01:50:00|158.71|156.31|158.4|156|158.71|156.31|158.1|155.7|0
1712800500000|2024-04-11 01:55:00|158.33|155.93|158.71|156.31|158.86|156.46|158.32|155.92|0
1712800800000|2024-04-11 02:00:00|158.78|156.38|158.7|156.3|158.78|156.38|158.55|156.15|0
1712801100000|2024-04-11 02:05:00|158.67|156.27|158.32|155.92|158.7|156.3|158.09|155.69|0
1712801400000|2024-04-11 02:10:00|158.4|156|158.32|155.92|158.4|156|158.17|155.77|0
1712801700000|2024-04-11 02:15:00|158.24|155.84|157.9|155.5|158.24|155.84|157.86|155.46|0
1712802000000|2024-04-11 02:20:00|157.86|155.46|158.01|155.61|158.09|155.69|157.86|155.46|0
1712802300000|2024-04-11 02:25:00|157.93|155.53|158.01|155.61|158.08|155.68|157.86|155.46|0
1712802600000|2024-04-11 02:30:00|157.93|155.53|158.01|155.61|158.24|155.84|157.93|155.53|0
1712802900000|2024-04-11 02:35:00|158.08|155.68|158.16|155.76|158.23|155.83|158.01|155.61|0
1712803200000|2024-04-11 02:40:00|158.12|155.72|158|155.6|158.16|155.76|157.85|155.45|0
1712803500000|2024-04-11 02:45:00|157.93|155.53|157.92|155.52|158.04|155.64|157.85|155.45|0
1712803800000|2024-04-11 02:50:00|157.85|155.45|158.42|156.02|158.46|156.06|157.85|155.45|0
1712804100000|2024-04-11 02:55:00|158.38|155.98|158.38|155.98|158.46|156.06|158.3|155.9|0
1712804400000|2024-04-11 03:00:00|158.34|155.94|158.45|156.05|158.61|156.21|158.3|155.9|0
1712804700000|2024-04-11 03:05:00|158.49|156.09|158.07|155.67|158.53|156.13|157.92|155.52|0
1712805000000|2024-04-11 03:10:00|158.11|155.71|157.92|155.52|158.11|155.71|157.84|155.44|0
1712805300000|2024-04-11 03:15:00|157.84|155.44|157.84|155.44|157.91|155.51|157.69|155.29|0
1712805600000|2024-04-11 03:20:00|157.76|155.36|158.14|155.74|158.14|155.74|157.76|155.36|0
1712805900000|2024-04-11 03:25:00|158.06|155.66|157.68|155.28|158.06|155.66|157.68|155.28|0
1712806200000|2024-04-11 03:30:00|157.65|155.25|157.38|154.98|157.68|155.28|157.11|154.71|0
1712806500000|2024-04-11 03:35:00|157.45|155.05|157.6|155.2|157.6|155.2|157.45|155.05|0
1712806800000|2024-04-11 03:40:00|157.53|155.13|157.37|154.97|157.68|155.28|157.3|154.9|0
1712807100000|2024-04-11 03:45:00|157.34|154.94|157.29|154.89|157.37|154.97|157.14|154.74|0
1712807400000|2024-04-11 03:50:00|157.37|154.97|157.52|155.12|157.6|155.2|157.29|154.89|0
1712807700000|2024-04-11 03:55:00|157.56|155.16|157.37|154.97|157.67|155.27|157.29|154.89|0
1712808000000|2024-04-11 04:00:00|157.41|155.01|157.29|154.89|157.44|155.04|157.14|154.74|0
1712808300000|2024-04-11 04:05:00|157.37|154.97|157.44|155.04|157.44|155.04|157.21|154.81|0
1712808600000|2024-04-11 04:10:00|157.52|155.12|157.51|155.11|157.59|155.19|157.48|155.08|0
1712808900000|2024-04-11 04:15:00|157.29|154.89|157.36|154.96|157.4|155|157.28|154.88|0
1712809200000|2024-04-11 04:20:00|157.28|154.88|157.13|154.73|157.32|154.92|157.05|154.65|0
1712809500000|2024-04-11 04:25:00|157.05|154.65|157.2|154.8|157.21|154.81|157.05|154.65|0
1712809800000|2024-04-11 04:30:00|157.13|154.73|157.05|154.65|157.43|155.03|156.98|154.58|0
1712810100000|2024-04-11 04:35:00|156.98|154.58|156.97|154.57|157.13|154.73|156.97|154.57|0
1712810400000|2024-04-11 04:40:00|156.9|154.5|157.05|154.65|157.05|154.65|156.9|154.5|0
1712810700000|2024-04-11 04:45:00|157.12|154.72|157.12|154.72|157.24|154.84|157.05|154.65|0
1712811000000|2024-04-11 04:50:00|157.05|154.65|156.97|154.57|157.12|154.72|156.89|154.49|0
1712811300000|2024-04-11 04:55:00|156.93|154.53|156.89|154.49|156.97|154.57|156.82|154.42|0
1712811600000|2024-04-11 05:00:00|156.81|154.41|156.85|154.45|156.93|154.53|156.66|154.26|0
1712811900000|2024-04-11 05:05:00|156.81|154.41|157.11|154.71|157.11|154.71|156.66|154.26|0
1712812200000|2024-04-11 05:10:00|157.04|154.64|156.81|154.41|157.04|154.64|156.73|154.33|0
1712812500000|2024-04-11 05:15:00|156.77|154.37|156.81|154.41|156.88|154.48|156.66|154.26|0
1712812800000|2024-04-11 05:20:00|156.73|154.33|156.81|154.41|156.81|154.41|156.66|154.26|0
1712813100000|2024-04-11 05:25:00|156.73|154.33|156.65|154.25|156.77|154.37|156.58|154.18|0
1712813400000|2024-04-11 05:30:00|156.73|154.33|157.03|154.63|157.03|154.63|156.65|154.25|0
1712813700000|2024-04-11 05:35:00|156.95|154.55|157.03|154.63|157.18|154.78|156.95|154.55|0
1712814000000|2024-04-11 05:40:00|157.1|154.7|157.03|154.63|157.18|154.78|157.03|154.63|0
1712814300000|2024-04-11 05:45:00|157.1|154.7|157.02|154.62|157.1|154.7|156.87|154.47|0
1712814600000|2024-04-11 05:50:00|156.99|154.59|156.72|154.32|157.02|154.62|156.64|154.24|0
1712814900000|2024-04-11 05:55:00|156.76|154.36|157.1|154.7|157.1|154.7|156.72|154.32|0
1712815200000|2024-04-11 06:00:00|157.06|154.66|157.32|154.92|157.59|155.19|157.02|154.62|0
1712815500000|2024-04-11 06:05:00|157.4|155|157.78|155.38|157.85|155.45|157.4|155|0
1712815800000|2024-04-11 06:10:00|157.85|155.45|157.55|155.15|157.85|155.45|157.4|155|0
1712816100000|2024-04-11 06:15:00|157.51|155.11|156.46|154.06|157.62|155.22|156.46|154.06|0
1712816400000|2024-04-11 06:20:00|156.53|154.13|156.15|153.75|156.61|154.21|155.85|153.45|0
1712816700000|2024-04-11 06:25:00|156.19|153.79|156.15|153.75|156.23|153.83|155.78|153.38|0
1712817000000|2024-04-11 06:30:00|156.23|153.83|156.23|153.83|156.38|153.98|156|153.6|0
1712817300000|2024-04-11 06:35:00|156.15|153.75|156.07|153.67|156.45|154.05|156|153.6|0
1712817600000|2024-04-11 06:40:00|156.15|153.75|156.87|154.47|157.06|154.66|156.15|153.75|0
1712817900000|2024-04-11 06:45:00|156.83|154.43|157.06|154.66|157.13|154.73|156.75|154.35|0
1712818200000|2024-04-11 06:50:00|157.13|154.73|157.51|155.11|157.66|155.26|157.13|154.73|0
1712818500000|2024-04-11 06:55:00|157.43|155.03|157.66|155.26|157.74|155.34|156.98|154.58|0
1712818800000|2024-04-11 07:00:00|157.7|155.3|156.82|154.42|157.81|155.41|156.37|153.97|0
1712819100000|2024-04-11 07:05:00|156.9|154.5|156.52|154.12|157.13|154.73|156.14|153.74|0
1712819400000|2024-04-11 07:10:00|156.44|154.04|156.59|154.19|156.82|154.42|156.14|153.74|0
1712819700000|2024-04-11 07:15:00|156.52|154.12|157.42|155.02|157.58|155.18|156.44|154.04|0
1712820000000|2024-04-11 07:20:00|157.35|154.95|157.31|154.91|157.42|155.02|156.36|153.96|0
1712820300000|2024-04-11 07:25:00|157.35|154.95|157.04|154.64|157.5|155.1|156.81|154.41|0
1712820600000|2024-04-11 07:30:00|156.89|154.49|156.81|154.41|157.12|154.72|156.28|153.88|0
1712820900000|2024-04-11 07:35:00|156.77|154.37|157.57|155.17|157.72|155.32|156.74|154.34|0
1712821200000|2024-04-11 07:40:00|157.49|155.09|157.72|155.32|157.87|155.47|157.34|154.94|0
1712821500000|2024-04-11 07:45:00|157.64|155.24|157.41|155.01|157.64|155.24|157.11|154.71|0
1712821800000|2024-04-11 07:50:00|157.49|155.09|157.41|155.01|157.68|155.28|157.18|154.78|0
1712822100000|2024-04-11 07:55:00|157.49|155.09|156.95|154.55|157.72|155.32|156.73|154.33|0
1712822400000|2024-04-11 08:00:00|156.88|154.48|156.72|154.32|157.33|154.93|156.35|153.95|0
1712822700000|2024-04-11 08:05:00|156.88|154.48|156.5|154.1|157.03|154.63|156.27|153.87|0
1712823000000|2024-04-11 08:10:00|156.57|154.17|157.1|154.7|157.25|154.85|156.57|154.17|0
1712823300000|2024-04-11 08:15:00|156.95|154.55|156.83|154.43|157.4|155|156.57|154.17|0
1712823600000|2024-04-11 08:20:00|156.87|154.47|157.4|155|157.48|155.08|156.57|154.17|0
1712823900000|2024-04-11 08:25:00|157.55|155.15|157.25|154.85|157.78|155.38|157.02|154.62|0
1712824200000|2024-04-11 08:30:00|157.32|154.92|157.32|154.92|157.78|155.38|157.02|154.62|0
1712824500000|2024-04-11 08:35:00|157.47|155.07|157.62|155.22|157.78|155.38|157.02|154.62|0
1712824800000|2024-04-11 08:40:00|157.7|155.3|157.17|154.77|157.78|155.38|156.71|154.31|0
1712825100000|2024-04-11 08:45:00|157.01|154.61|158.61|156.21|158.61|156.21|157.01|154.61|0
1712825400000|2024-04-11 08:50:00|158.54|156.14|159.15|156.75|159.53|157.13|158.46|156.06|0
1712825700000|2024-04-11 08:55:00|159.23|156.83|160.23|157.83|160.23|157.83|159.15|156.75|0
1712826000000|2024-04-11 09:00:00|160.46|158.06|159.91|157.51|160.77|158.37|159.76|157.36|0
1712826300000|2024-04-11 09:05:00|159.88|157.48|160.53|158.13|160.61|158.21|159.61|157.21|0
1712826600000|2024-04-11 09:10:00|160.49|158.09|159.53|157.13|160.53|158.13|159.3|156.9|0
1712826900000|2024-04-11 09:15:00|159.68|157.28|160.99|158.59|161.07|158.67|159.45|157.05|0
1712827200000|2024-04-11 09:20:00|161.07|158.67|161.59|159.19|161.82|159.42|159.26|156.86|0
1712827500000|2024-04-11 09:25:00|161.75|159.35|161.43|159.03|161.9|159.5|161.43|159.03|0
1712827800000|2024-04-11 09:30:00|161.28|158.88|160.82|158.42|161.51|159.11|160.58|158.18|0
1712828100000|2024-04-11 09:35:00|160.74|158.34|160.89|158.49|161.09|158.69|160.04|157.64|0
1712828400000|2024-04-11 09:40:00|160.74|158.34|161.04|158.64|161.28|158.88|160.66|158.26|0
1712828700000|2024-04-11 09:45:00|161.12|158.72|161.35|158.95|161.43|159.03|160.43|158.03|0
1712829000000|2024-04-11 09:50:00|161.43|159.03|161.66|159.26|161.93|159.53|161.35|158.95|0
1712829300000|2024-04-11 09:55:00|161.58|159.18|161.35|158.95|162.05|159.65|161.27|158.87|0
1712829600000|2024-04-11 10:00:00|161.27|158.87|161.81|159.41|161.97|159.57|160.96|158.56|0
1712829900000|2024-04-11 10:05:00|161.73|159.33|162.39|159.99|162.74|160.34|161.73|159.33|0
1712830200000|2024-04-11 10:10:00|162.43|160.03|162.35|159.95|162.51|160.11|161.81|159.41|0
1712830500000|2024-04-11 10:15:00|162.27|159.87|162.23|159.83|162.5|160.1|161.96|159.56|0
1712830800000|2024-04-11 10:20:00|162.19|159.79|162.8|160.4|163.35|160.95|162.02|159.62|0
1712831100000|2024-04-11 10:25:00|162.88|160.48|162.1|159.7|162.96|160.56|162.03|159.63|0
1712831400000|2024-04-11 10:30:00|162.18|159.78|162.1|159.7|162.34|159.94|161.76|159.36|0
1712831700000|2024-04-11 10:35:00|162.06|159.66|163.03|160.63|163.11|160.71|161.87|159.47|0
1712832000000|2024-04-11 10:40:00|162.95|160.55|162.02|159.62|163.03|160.63|161.79|159.39|0
1712832300000|2024-04-11 10:45:00|161.94|159.54|162.1|159.7|162.72|160.32|161.86|159.46|0
1712832600000|2024-04-11 10:50:00|162.02|159.62|161.94|159.54|162.64|160.24|161.94|159.54|0
1712832900000|2024-04-11 10:55:00|162.02|159.62|162.09|159.69|162.56|160.16|161.94|159.54|0
1712833200000|2024-04-11 11:00:00|162.25|159.85|162.48|160.08|162.71|160.31|161.55|159.15|0
1712833500000|2024-04-11 11:05:00|162.4|160|162.71|160.31|163.18|160.78|162.4|160|0
1712833800000|2024-04-11 11:10:00|162.55|160.15|163.06|160.66|163.17|160.77|162.32|159.92|0
1712834100000|2024-04-11 11:15:00|163.1|160.7|163.8|161.4|163.95|161.55|162.94|160.54|0
1712834400000|2024-04-11 11:20:00|163.76|161.36|162.63|160.23|164.34|161.94|162.47|160.07|0
1712834700000|2024-04-11 11:25:00|162.55|160.15|163.52|161.12|163.56|161.16|162.55|160.15|0
1712835000000|2024-04-11 11:30:00|163.56|161.16|163.83|161.43|164.1|161.7|163.17|160.77|0
1712835300000|2024-04-11 11:35:00|163.79|161.39|163.94|161.54|164.57|162.17|163.71|161.31|0
1712835600000|2024-04-11 11:40:00|164.02|161.62|164.33|161.93|164.81|162.41|163.79|161.39|0
1712835900000|2024-04-11 11:45:00|164.41|162.01|165.75|163.35|165.75|163.35|164.26|161.86|0
1712836200000|2024-04-11 11:50:00|165.59|163.19|165.59|163.19|167.01|164.61|165.2|162.8|0
1712836500000|2024-04-11 11:55:00|165.43|163.03|165.9|163.5|166.3|163.9|165.43|163.03|0
1712836800000|2024-04-11 12:00:00|165.94|163.54|165.66|163.26|166.37|163.97|165.27|162.87|0
1712837100000|2024-04-11 12:05:00|165.74|163.34|164.87|162.47|166.06|163.66|164.8|162.4|0
1712837400000|2024-04-11 12:10:00|165.03|162.63|165.5|163.1|165.82|163.42|165.03|162.63|0
1712837700000|2024-04-11 12:15:00|165.46|163.06|165.18|162.78|166.09|163.69|164.32|161.92|0
1712838000000|2024-04-11 12:20:00|165.11|162.71|165.97|163.57|166.45|164.05|164.71|162.31|0
1712838300000|2024-04-11 12:25:00|166.05|163.65|166.6|164.2|167.16|164.76|165.58|163.18|0
1712838600000|2024-04-11 12:30:00|166.48|164.08|158.31|155.91|166.48|164.08|158.01|155.61|0
1712838900000|2024-04-11 12:35:00|158.16|155.76|156.23|153.83|159.08|156.68|155.44|153.04|0
1712839200000|2024-04-11 12:40:00|156.08|153.68|158.73|156.33|158.73|156.33|155.85|153.45|0
1712839500000|2024-04-11 12:45:00|158.62|156.22|156.08|153.68|158.8|156.4|156.08|153.68|0
1712839800000|2024-04-11 12:50:00|156.23|153.83|155.62|153.22|156.83|154.43|155.4|153|0
1712840100000|2024-04-11 12:55:00|155.7|153.3|156.52|154.12|157.13|154.73|155.17|152.77|0
1712840400000|2024-04-11 13:00:00|156.3|153.9|156.15|153.75|157.05|154.65|155.4|153|0
1712840700000|2024-04-11 13:05:00|156.07|153.67|154.57|152.17|156.22|153.82|154.35|151.95|0
1712841000000|2024-04-11 13:10:00|154.42|152.02|154.34|151.94|154.64|152.24|153.23|150.83|0
1712841300000|2024-04-11 13:15:00|154.42|152.02|154.86|152.46|155.16|152.76|153.82|151.42|0
1712841600000|2024-04-11 13:20:00|154.79|152.39|154.71|152.31|155.01|152.61|154.34|151.94|0
1712841900000|2024-04-11 13:25:00|154.94|152.54|154.19|151.79|155.31|152.91|154.19|151.79|0
1712842200000|2024-04-11 13:30:00|154.26|151.86|155.38|152.98|156.89|154.49|153.97|151.57|0
1712842500000|2024-04-11 13:35:00|155.08|152.68|157.63|155.23|157.78|155.38|155.08|152.68|0
1712842800000|2024-04-11 13:40:00|157.55|155.15|158.23|155.83|158.92|156.52|156.26|153.86|0
1712843100000|2024-04-11 13:45:00|158.16|155.76|157.85|155.45|158.54|156.14|156.72|154.32|0
1712843400000|2024-04-11 13:50:00|157.78|155.38|157.17|154.77|158.46|156.06|156.56|154.16|0
1712843700000|2024-04-11 13:55:00|156.94|154.54|157.54|155.14|158.31|155.91|156.18|153.78|0
1712844000000|2024-04-11 14:00:00|157.32|154.92|160.19|157.79|160.66|158.26|157.32|154.92|0
1712844300000|2024-04-11 14:05:00|159.89|157.49|161.89|159.49|162.36|159.96|159.73|157.33|0
1712844600000|2024-04-11 14:10:00|161.58|159.18|162.87|160.47|163.52|161.12|160.85|158.45|0
1712844900000|2024-04-11 14:15:00|162.8|160.4|165.06|162.66|165.93|163.53|162.8|160.4|0
1712845200000|2024-04-11 14:20:00|165.3|162.9|163.34|160.94|165.3|162.9|163.1|160.7|0
1712845500000|2024-04-11 14:25:00|163.26|160.86|164.27|161.87|165.06|162.66|163.18|160.78|0
1712845800000|2024-04-11 14:30:00|164.35|161.95|163.49|161.09|164.67|162.27|162.01|159.61|0
1712846100000|2024-04-11 14:35:00|163.33|160.93|161.86|159.46|163.57|161.17|161.63|159.23|0
1712846400000|2024-04-11 14:40:00|161.7|159.3|161.62|159.22|162.17|159.77|161.24|158.84|0
1712846700000|2024-04-11 14:45:00|161.55|159.15|161.31|158.91|161.55|159.15|160.54|158.14|0
1712847000000|2024-04-11 14:50:00|161.16|158.76|161.31|158.91|161.85|159.45|160.7|158.3|0
1712847300000|2024-04-11 14:55:00|161.23|158.83|162.31|159.91|162.39|159.99|161|158.6|0
1712847600000|2024-04-11 15:00:00|162.16|159.76|160.69|158.29|162.39|159.99|160.15|157.75|0
1712847900000|2024-04-11 15:05:00|160.77|158.37|162.08|159.68|162.31|159.91|160.69|158.29|0
1712848200000|2024-04-11 15:10:00|162|159.6|161.23|158.83|162|159.6|160.53|158.13|0
1712848500000|2024-04-11 15:15:00|161.3|158.9|160.68|158.28|161.3|158.9|159.54|157.14|0
1712848800000|2024-04-11 15:20:00|160.61|158.21|160.45|158.05|160.68|158.28|159.15|156.75|0
1712849100000|2024-04-11 15:25:00|160.38|157.98|161.62|159.22|161.86|159.46|160.3|157.9|0
1712849400000|2024-04-11 15:30:00|161.7|159.3|161.08|158.68|162.09|159.69|160.47|158.07|0
1712849700000|2024-04-11 15:35:00|161.01|158.61|160.01|157.61|161.16|158.76|159.7|157.3|0
1712850000000|2024-04-11 15:40:00|159.93|157.53|160.69|158.29|160.69|158.29|158.78|156.38|0
1712850300000|2024-04-11 15:45:00|160.54|158.14|159.47|157.07|160.54|158.14|158.93|156.53|0
1712850600000|2024-04-11 15:50:00|159.39|156.99|158.86|156.46|159.47|157.07|158.7|156.3|0
1712850900000|2024-04-11 15:55:00|158.78|156.38|156.21|153.81|158.86|156.46|155.91|153.51|0
1712851200000|2024-04-11 16:00:00|156.06|153.66|156.63|154.23|159.17|156.77|155.91|153.51|0
1712851500000|2024-04-11 16:05:00|156.7|154.3|157.23|154.83|157.23|154.83|156.4|154|0
1712851800000|2024-04-11 16:10:00|157.15|154.75|156.62|154.22|157.38|154.98|156.62|154.22|0
1712852100000|2024-04-11 16:15:00|156.85|154.45|156.25|153.85|157.23|154.83|156.1|153.7|0
1712852400000|2024-04-11 16:20:00|156.17|153.77|155.57|153.17|156.92|154.52|155.49|153.09|0
1712852700000|2024-04-11 16:25:00|155.64|153.24|157.52|155.12|157.52|155.12|155.64|153.24|0
1712853000000|2024-04-11 16:30:00|157.37|154.97|156.62|154.22|157.83|155.43|156.54|154.14|0
1712853300000|2024-04-11 16:35:00|156.54|154.14|157.07|154.67|157.44|155.04|156.32|153.92|0
1712853600000|2024-04-11 16:40:00|156.99|154.59|156.69|154.29|157.14|154.74|156.09|153.69|0
1712853900000|2024-04-11 16:45:00|156.61|154.21|155.56|153.16|156.69|154.29|155.49|153.09|0
1712854200000|2024-04-11 16:50:00|155.19|152.79|155.86|153.46|155.93|153.53|155.19|152.79|0
1712854500000|2024-04-11 16:55:00|155.93|153.53|156.16|153.76|156.61|154.21|155.48|153.08|0
1712854800000|2024-04-11 17:00:00|156.08|153.68|153.47|151.07|157.25|154.85|153.1|150.7|0
1712855100000|2024-04-11 17:05:00|153.54|151.14|150.83|148.43|153.84|151.44|150.46|148.06|0
1712855400000|2024-04-11 17:10:00|150.75|148.35|149.51|147.11|150.75|148.35|149.22|146.82|0
1712855700000|2024-04-11 17:15:00|149.29|146.89|147.98|145.58|150.02|147.62|147.98|145.58|0
1712856000000|2024-04-11 17:20:00|148.13|145.73|147.91|145.51|148.78|146.38|146.97|144.57|0
1712856300000|2024-04-11 17:25:00|147.83|145.43|147.98|145.58|147.98|145.58|146.75|144.35|0
1712856600000|2024-04-11 17:30:00|147.62|145.22|150.49|148.09|150.56|148.16|147.18|144.78|0
1712856900000|2024-04-11 17:35:00|150.41|148.01|151.47|149.07|151.47|149.07|150.27|147.87|0
1712857200000|2024-04-11 17:40:00|151.43|149.03|150.19|147.79|152.16|149.76|149.83|147.43|0
1712857500000|2024-04-11 17:45:00|150.05|147.65|149.47|147.07|150.56|148.16|149.47|147.07|0
1712857800000|2024-04-11 17:50:00|149.4|147|149.18|146.78|150.05|147.65|148.89|146.49|0
1712858100000|2024-04-11 17:55:00|149.47|147.07|149.25|146.85|149.54|147.14|148.82|146.42|0
1712858400000|2024-04-11 18:00:00|149.18|146.78|148.24|145.84|149.39|146.99|147.67|145.27|0
1712858700000|2024-04-11 18:05:00|148.17|145.77|146.24|143.84|148.17|145.77|145.67|143.27|0
1712859000000|2024-04-11 18:10:00|146.1|143.7|147.1|144.7|147.24|144.84|146.1|143.7|0
1712859300000|2024-04-11 18:15:00|146.95|144.55|147.09|144.69|147.24|144.84|146.31|143.91|0
1712859600000|2024-04-11 18:20:00|147.16|144.76|144.75|142.35|147.24|144.84|144.75|142.35|0
1712859900000|2024-04-11 18:25:00|144.68|142.28|144.33|141.93|144.75|142.35|143.69|141.29|0
1712860200000|2024-04-11 18:30:00|144.19|141.79|143.48|141.08|144.54|142.14|143.48|141.08|0
1712860500000|2024-04-11 18:35:00|143.55|141.15|143.27|140.87|143.83|141.43|143.13|140.73|0
1712860800000|2024-04-11 18:40:00|143.2|140.8|143.62|141.22|143.9|141.5|143.13|140.73|0
1712861100000|2024-04-11 18:45:00|143.55|141.15|144.6|142.2|144.89|142.49|143.41|141.01|0
1712861400000|2024-04-11 18:50:00|144.53|142.13|145.24|142.84|145.67|143.27|144.39|141.99|0
1712861700000|2024-04-11 18:55:00|145.17|142.77|145.31|142.91|145.38|142.98|144.6|142.2|0
1712862000000|2024-04-11 19:00:00|145.38|142.98|145.09|142.69|145.38|142.98|144.53|142.13|0
1712862300000|2024-04-11 19:05:00|145.02|142.62|144.46|142.06|145.09|142.69|143.89|141.49|0
1712862600000|2024-04-11 19:10:00|144.38|141.98|145.38|142.98|145.38|142.98|144.1|141.7|0
1712862900000|2024-04-11 19:15:00|145.3|142.9|145.66|143.26|145.87|143.47|144.81|142.41|0
1712863200000|2024-04-11 19:20:00|145.59|143.19|144.88|142.48|145.8|143.4|144.52|142.12|0
1712863500000|2024-04-11 19:25:00|144.95|142.55|144.8|142.4|145.3|142.9|144.45|142.05|0
1712863800000|2024-04-11 19:30:00|144.94|142.54|144.66|142.26|145.37|142.97|144.59|142.19|0
1712864100000|2024-04-11 19:35:00|144.59|142.19|144.73|142.33|145.05|142.65|144.59|142.19|0
1712864400000|2024-04-11 19:40:00|144.59|142.19|144.02|141.62|144.87|142.47|143.95|141.55|0
1712864700000|2024-04-11 19:45:00|144.23|141.83|144.87|142.47|144.94|142.54|143.6|141.2|0
1712865000000|2024-04-11 19:50:00|145.08|142.68|144.13|141.73|146.22|143.82|143.92|141.52|0
1712865300000|2024-04-11 19:55:00|143.78|141.38|147.36|144.96|147.43|145.03|143.78|141.38|0
1712865600000|2024-04-11 20:00:00|147.29|144.89|146.16|143.76|147.65|145.25|145.81|143.41|0
1712865900000|2024-04-11 20:05:00|146.23|143.83|145.52|143.12|146.23|143.83|145.45|143.05|0
1712866200000|2024-04-11 20:10:00|145.59|143.19|145.73|143.33|145.87|143.47|145.05|142.65|0
1712866500000|2024-04-11 20:15:00|145.8|143.4|145.83|143.43|146.16|143.76|145.8|143.4|0
1712866800000|2024-04-11 20:20:00|145.87|143.47|145.51|143.11|145.94|143.54|145.37|142.97|0
1712867100000|2024-04-11 20:25:00|145.58|143.18|145.51|143.11|145.58|143.18|145.44|143.04|0
1712867400000|2024-04-11 20:30:00|145.44|143.04|145.65|143.25|145.65|143.25|145.43|143.03|0
1712867700000|2024-04-11 20:35:00|145.58|143.18|145.57|143.17|145.61|143.21|145.43|143.03|0
1712868000000|2024-04-11 20:40:00|145.65|143.25|145.79|143.39|145.93|143.53|145.65|143.25|0
1712868300000|2024-04-11 20:45:00|145.86|143.46|145.79|143.39|145.93|143.53|145.79|143.39|0
1712868600000|2024-04-11 20:50:00|145.82|143.42|146|143.6|146|143.6|145.71|143.31|0
1712868900000|2024-04-11 20:55:00|146.07|143.67|145.86|143.46|146.14|143.74|145.71|143.31|0
1712869200000|2024-04-11 21:00:00|145.85|143.45|145.72|143.32|145.88|143.48|145.69|143.29|0
1712869500000|2024-04-11 21:05:00|145.77|143.37|145.84|143.44|145.84|143.44|145.77|143.37|0
1712869800000|2024-04-11 21:10:00|145.91|143.51|146|143.6|146.01|143.61|145.91|143.51|0
1712870100000|2024-04-11 21:15:00|145.99|143.59|146|143.6|146|143.6|145.99|143.59|0
1712870400000|2024-04-11 21:20:00|146.01|143.61|146.01|143.61|146.04|143.64|145.97|143.57|0
1712870700000|2024-04-11 21:25:00|145.95|143.55|146|143.6|146|143.6|145.95|143.55|0
1712871000000|2024-04-11 21:30:00|146.02|143.62|146.01|143.61|146.02|143.62|146.01|143.61|0
1712871300000|2024-04-11 21:35:00|145.96|143.56|145.9|143.5|145.96|143.56|145.9|143.5|0
1712871600000|2024-04-11 21:40:00|145.91|143.51|145.93|143.53|145.98|143.58|145.91|143.51|0
1712871900000|2024-04-11 21:45:00|145.97|143.57|145.93|143.53|145.98|143.58|145.91|143.51|0
1712872200000|2024-04-11 21:50:00|145.96|143.56|145.94|143.54|145.99|143.59|145.93|143.53|0
1712872500000|2024-04-11 21:55:00|145.96|143.56|145.99|143.59|145.99|143.59|145.94|143.54|0
1712872800000|2024-04-11 22:00:00|145.8|143.4|145.83|143.43|146.12|143.72|145.8|143.4|0
1712873100000|2024-04-11 22:05:00|145.8|143.4|145.4|143|145.8|143.4|145.33|142.93|0
1712873400000|2024-04-11 22:10:00|145.33|142.93|145.4|143|145.4|143|145.04|142.64|0
1712873700000|2024-04-11 22:15:00|145.33|142.93|144.97|142.57|145.4|143|144.97|142.57|0
1712874000000|2024-04-11 22:20:00|144.9|142.5|144.97|142.57|145.04|142.64|144.61|142.21|0
1712874300000|2024-04-11 22:25:00|145.04|142.64|145.04|142.64|145.18|142.78|144.97|142.57|0
1712874600000|2024-04-11 22:30:00|145.11|142.71|145.25|142.85|145.32|142.92|145.11|142.71|0
1712874900000|2024-04-11 22:35:00|145.32|142.92|145.18|142.78|145.39|142.99|145.18|142.78|0
1712875200000|2024-04-11 22:40:00|145.25|142.85|145.17|142.77|145.53|143.13|145.17|142.77|0
1712875500000|2024-04-11 22:45:00|145.21|142.81|145.24|142.84|145.32|142.92|145.1|142.7|0
1712875800000|2024-04-11 22:50:00|145.21|142.81|145.17|142.77|145.24|142.84|145.1|142.7|0
1712876100000|2024-04-11 22:55:00|145.21|142.81|145.1|142.7|145.24|142.84|145.1|142.7|0
1712876400000|2024-04-11 23:00:00|145.03|142.63|145.17|142.77|145.17|142.77|144.88|142.48|0
1712876700000|2024-04-11 23:05:00|145.24|142.84|145.09|142.69|145.24|142.84|145.09|142.69|0
1712877000000|2024-04-11 23:10:00|145.02|142.62|145.16|142.76|145.16|142.76|144.95|142.55|0
1712877300000|2024-04-11 23:15:00|145.13|142.73|145.09|142.69|145.16|142.76|145.02|142.62|0
1712877600000|2024-04-11 23:20:00|145.02|142.62|145.16|142.76|145.16|142.76|145.02|142.62|0
1712877900000|2024-04-11 23:25:00|145.09|142.69|145.3|142.9|145.3|142.9|145.02|142.62|0
1712878200000|2024-04-11 23:30:00|145.23|142.83|145.37|142.97|145.44|143.04|145.23|142.83|0
1712878500000|2024-04-11 23:35:00|145.3|142.9|145.37|142.97|145.37|142.97|145.23|142.83|0
1712878800000|2024-04-11 23:40:00|145.3|142.9|145.37|142.97|145.44|143.04|145.3|142.9|0
1712879100000|2024-04-11 23:45:00|145.3|142.9|146.15|143.75|146.58|144.18|145.3|142.9|0
1712879400000|2024-04-11 23:50:00|146.08|143.68|145.94|143.54|146.22|143.82|145.79|143.39|0
1712879700000|2024-04-11 23:55:00|145.86|143.46|145.43|143.03|145.86|143.46|145.43|143.03|0
1712880000000|2024-04-12 00:00:00|145.5|143.1|145.86|143.46|146.08|143.68|145.5|143.1|0
1712880300000|2024-04-12 00:05:00|145.79|143.39|146|143.6|146.08|143.68|145.79|143.39|0
1712880600000|2024-04-12 00:10:00|146.07|143.67|146.14|143.74|146.43|144.03|146|143.6|0
1712880900000|2024-04-12 00:15:00|146.22|143.82|146.21|143.81|146.5|144.1|146.14|143.74|0
1712881200000|2024-04-12 00:20:00|146.14|143.74|146.14|143.74|146.25|143.85|146.07|143.67|0
1712881500000|2024-04-12 00:25:00|146.21|143.81|146.38|143.98|146.71|144.31|145.71|143.31|0
1712881800000|2024-04-12 00:30:00|146.31|143.91|145.73|143.33|146.31|143.91|145.66|143.26|0
1712882100000|2024-04-12 00:35:00|145.66|143.26|145.66|143.26|145.73|143.33|145.52|143.12|0
1712882400000|2024-04-12 00:40:00|145.59|143.19|145.52|143.12|145.73|143.33|145.52|143.12|0
1712882700000|2024-04-12 00:45:00|145.59|143.19|145.48|143.08|145.59|143.19|145.44|143.04|0
1712883000000|2024-04-12 00:50:00|145.52|143.12|145.66|143.26|145.66|143.26|145.44|143.04|0
1712883300000|2024-04-12 00:55:00|145.73|143.33|145.58|143.18|145.87|143.47|145.58|143.18|0
1712883600000|2024-04-12 01:00:00|145.65|143.25|146.01|143.61|146.01|143.61|145.65|143.25|0
1712883900000|2024-04-12 01:05:00|145.94|143.54|146.15|143.75|146.22|143.82|145.87|143.47|0
1712884200000|2024-04-12 01:10:00|146.08|143.68|146.15|143.75|146.37|143.97|146.08|143.68|0
1712884500000|2024-04-12 01:15:00|146.22|143.82|145.86|143.46|146.22|143.82|145.65|143.25|0
1712884800000|2024-04-12 01:20:00|145.79|143.39|145.72|143.32|145.86|143.46|145.65|143.25|0
1712885100000|2024-04-12 01:25:00|145.65|143.25|145.72|143.32|145.72|143.32|145.57|143.17|0
1712885400000|2024-04-12 01:30:00|145.64|143.24|145.29|142.89|145.72|143.32|145.22|142.82|0
1712885700000|2024-04-12 01:35:00|145.36|142.96|145.71|143.31|145.71|143.31|145.36|142.96|0
1712886000000|2024-04-12 01:40:00|145.64|143.24|146|143.6|146.07|143.67|145.57|143.17|0
1712886300000|2024-04-12 01:45:00|146.03|143.63|145.28|142.88|146.07|143.67|145.28|142.88|0
1712886600000|2024-04-12 01:50:00|145.21|142.81|145.42|143.02|145.42|143.02|145.21|142.81|0
1712886900000|2024-04-12 01:55:00|145.39|142.99|145.28|142.88|145.39|142.99|145.21|142.81|0
1712887200000|2024-04-12 02:00:00|145.35|142.95|145.49|143.09|145.49|143.09|145.28|142.88|0
1712887500000|2024-04-12 02:05:00|145.56|143.16|145.49|143.09|145.56|143.16|145.42|143.02|0
1712887800000|2024-04-12 02:10:00|145.42|143.02|145.41|143.01|145.56|143.16|145.27|142.87|0
1712888100000|2024-04-12 02:15:00|145.49|143.09|145.63|143.23|145.7|143.3|145.41|143.01|0
1712888400000|2024-04-12 02:20:00|145.7|143.3|145.55|143.15|145.7|143.3|145.55|143.15|0
1712888700000|2024-04-12 02:25:00|145.59|143.19|145.69|143.29|145.7|143.3|145.41|143.01|0
1712889000000|2024-04-12 02:30:00|145.62|143.22|145.62|143.22|145.77|143.37|145.62|143.22|0
1712889300000|2024-04-12 02:35:00|145.66|143.26|145.55|143.15|145.69|143.29|145.48|143.08|0
1712889600000|2024-04-12 02:40:00|145.59|143.19|145.55|143.15|145.62|143.22|145.55|143.15|0
1712889900000|2024-04-12 02:45:00|145.62|143.22|145.83|143.43|145.9|143.5|145.62|143.22|0
1712890200000|2024-04-12 02:50:00|145.76|143.36|145.69|143.29|145.76|143.36|145.61|143.21|0
1712890500000|2024-04-12 02:55:00|145.76|143.36|145.99|143.59|145.99|143.59|145.61|143.21|0
1712890800000|2024-04-12 03:00:00|146.06|143.66|145.91|143.51|146.06|143.66|145.84|143.44|0
1712891100000|2024-04-12 03:05:00|145.98|143.58|145.98|143.58|146.05|143.65|145.91|143.51|0
1712891400000|2024-04-12 03:10:00|145.91|143.51|145.84|143.44|145.91|143.51|145.63|143.23|0
1712891700000|2024-04-12 03:15:00|145.77|143.37|145.55|143.15|145.77|143.37|145.55|143.15|0
1712892000000|2024-04-12 03:20:00|145.48|143.08|145.41|143.01|145.62|143.22|145.34|142.94|0
1712892300000|2024-04-12 03:25:00|145.34|142.94|145.48|143.08|145.48|143.08|145.34|142.94|0
1712892600000|2024-04-12 03:30:00|145.41|143.01|145.9|143.5|145.9|143.5|145.41|143.01|0
1712892900000|2024-04-12 03:35:00|145.83|143.43|146.04|143.64|146.05|143.65|145.83|143.43|0
1712893200000|2024-04-12 03:40:00|145.97|143.57|146.04|143.64|146.04|143.64|145.97|143.57|0
1712893500000|2024-04-12 03:45:00|146.01|143.61|146.25|143.85|146.33|143.93|146.01|143.61|0
1712893800000|2024-04-12 03:50:00|146.33|143.93|146.18|143.78|146.33|143.93|146.11|143.71|0
1712894100000|2024-04-12 03:55:00|146.25|143.85|146.32|143.92|146.32|143.92|146.18|143.78|0
1712894400000|2024-04-12 04:00:00|146.39|143.99|146.32|143.92|146.39|143.99|146.18|143.78|0
1712894700000|2024-04-12 04:05:00|146.29|143.89|146.25|143.85|146.46|144.06|146.25|143.85|0
1712895000000|2024-04-12 04:10:00|146.18|143.78|145.27|142.87|146.25|143.85|145.09|142.69|0
1712895300000|2024-04-12 04:15:00|145.34|142.94|145.27|142.87|145.34|142.94|145.27|142.87|0
1712895600000|2024-04-12 04:20:00|145.34|142.94|145.34|142.94|145.41|143.01|145.3|142.9|0
1712895900000|2024-04-12 04:25:00|145.41|143.01|145.19|142.79|145.41|143.01|145.12|142.72|0
1712896200000|2024-04-12 04:30:00|145.12|142.72|145.19|142.79|145.19|142.79|145.09|142.69|0
1712896500000|2024-04-12 04:35:00|145.12|142.72|145.4|143|145.4|143|145.12|142.72|0
1712896800000|2024-04-12 04:40:00|145.33|142.93|145.54|143.14|145.54|143.14|145.33|142.93|0
1712897100000|2024-04-12 04:45:00|145.61|143.21|145.4|143|145.61|143.21|145.4|143|0
1712897400000|2024-04-12 04:50:00|145.33|142.93|145.25|142.85|145.4|143|145.25|142.85|0
1712897700000|2024-04-12 04:55:00|145.18|142.78|145.54|143.14|145.54|143.14|145.18|142.78|0
1712898000000|2024-04-12 05:00:00|145.47|143.07|145.46|143.06|145.68|143.28|145.46|143.06|0
1712898300000|2024-04-12 05:05:00|145.54|143.14|145.39|142.99|145.61|143.21|145.39|142.99|0
1712898600000|2024-04-12 05:10:00|145.46|143.06|145.39|142.99|145.53|143.13|145.39|142.99|0
1712898900000|2024-04-12 05:15:00|145.32|142.92|145.17|142.77|145.46|143.06|145.17|142.77|0
1712899200000|2024-04-12 05:20:00|145.1|142.7|145.32|142.92|145.32|142.92|145.1|142.7|0
1712899500000|2024-04-12 05:25:00|145.39|142.99|145.46|143.06|145.53|143.13|145.31|142.91|0
1712899800000|2024-04-12 05:30:00|145.38|142.98|145.53|143.13|145.6|143.2|145.38|142.98|0
1712900100000|2024-04-12 05:35:00|145.45|143.05|145.81|143.41|145.81|143.41|145.45|143.05|0
1712900400000|2024-04-12 05:40:00|145.74|143.34|145.38|142.98|145.74|143.34|145.38|142.98|0
1712900700000|2024-04-12 05:45:00|145.45|143.05|145.66|143.26|145.74|143.34|145.45|143.05|0
1712901000000|2024-04-12 05:50:00|145.59|143.19|145.59|143.19|145.66|143.26|145.31|142.91|0
1712901300000|2024-04-12 05:55:00|145.56|143.16|145.8|143.4|145.8|143.4|145.38|142.98|0
1712901600000|2024-04-12 06:00:00|145.73|143.33|145.66|143.26|146.23|143.83|145.66|143.26|0
1712901900000|2024-04-12 06:05:00|145.73|143.33|145.66|143.26|145.73|143.33|145.16|142.76|0
1712902200000|2024-04-12 06:10:00|145.51|143.11|145.87|143.47|145.94|143.54|145.37|142.97|0
1712902500000|2024-04-12 06:15:00|145.8|143.4|145.08|142.68|145.87|143.47|145.08|142.68|0
1712902800000|2024-04-12 06:20:00|145.01|142.61|145.72|143.32|145.72|143.32|144.94|142.54|0
1712903100000|2024-04-12 06:25:00|145.65|143.25|145.15|142.75|145.72|143.32|145.15|142.75|0
1712903400000|2024-04-12 06:30:00|145.08|142.68|145.29|142.89|145.58|143.18|144.94|142.54|0
1712903700000|2024-04-12 06:35:00|145.22|142.82|145.29|142.89|145.36|142.96|145|142.6|0
1712904000000|2024-04-12 06:40:00|145.36|142.96|145|142.6|145.36|142.96|144.65|142.25|0
1712904300000|2024-04-12 06:45:00|144.93|142.53|144.79|142.39|144.93|142.53|144.36|141.96|0
1712904600000|2024-04-12 06:50:00|144.72|142.32|144.86|142.46|145|142.6|144.64|142.24|0
1712904900000|2024-04-12 06:55:00|144.93|142.53|144.85|142.45|145.03|142.63|144.75|142.35|0
1712905200000|2024-04-12 07:00:00|145|142.6|144.28|141.88|145.14|142.74|144.28|141.88|0
1712905500000|2024-04-12 07:05:00|144.25|141.85|144.5|142.1|144.85|142.45|144.25|141.85|0
1712905800000|2024-04-12 07:10:00|144.57|142.17|144.78|142.38|145.21|142.81|144.28|141.88|0
1712906100000|2024-04-12 07:15:00|144.85|142.45|144.92|142.52|145.2|142.8|144.71|142.31|0
1712906400000|2024-04-12 07:20:00|144.85|142.45|145.7|143.3|145.7|143.3|144.71|142.31|0
1712906700000|2024-04-12 07:25:00|145.77|143.37|145.41|143.01|145.92|143.52|145.41|143.01|0
1712907000000|2024-04-12 07:30:00|145.45|143.05|145.48|143.08|145.63|143.23|144.99|142.59|0
1712907300000|2024-04-12 07:35:00|145.41|143.01|145.2|142.8|145.48|143.08|145.06|142.66|0
1712907600000|2024-04-12 07:40:00|145.13|142.73|145.45|143.05|145.77|143.37|145.12|142.72|0
1712907900000|2024-04-12 07:45:00|145.41|143.01|145.26|142.86|145.87|143.47|145.16|142.76|0
1712908200000|2024-04-12 07:50:00|145.19|142.79|145.19|142.79|145.41|143.01|145.05|142.65|0
1712908500000|2024-04-12 07:55:00|145.16|142.76|145.3|142.9|145.4|143|145.05|142.65|0
1712908800000|2024-04-12 08:00:00|145.05|142.65|145.12|142.72|145.47|143.07|144.76|142.36|0
1712909100000|2024-04-12 08:05:00|145.19|142.79|145.19|142.79|145.76|143.36|145.12|142.72|0
1712909400000|2024-04-12 08:10:00|145.26|142.86|145.65|143.25|145.83|143.43|145.11|142.71|0
1712909700000|2024-04-12 08:15:00|145.68|143.28|144.9|142.5|145.68|143.28|144.68|142.28|0
1712910000000|2024-04-12 08:20:00|144.97|142.57|144.82|142.42|145.32|142.92|144.75|142.35|0
1712910300000|2024-04-12 08:25:00|144.9|142.5|144.89|142.49|145.04|142.64|144.61|142.21|0
1712910600000|2024-04-12 08:30:00|144.82|142.42|145.32|142.92|145.46|143.06|144.82|142.42|0
1712910900000|2024-04-12 08:35:00|145.25|142.85|145.39|142.99|145.75|143.35|145.18|142.78|0
1712911200000|2024-04-12 08:40:00|145.36|142.96|146.46|144.06|146.46|144.06|145.25|142.85|0
1712911500000|2024-04-12 08:45:00|146.43|144.03|145.96|143.56|146.43|144.03|145.89|143.49|0
1712911800000|2024-04-12 08:50:00|145.99|143.59|146.1|143.7|146.39|143.99|145.67|143.27|0
1712912100000|2024-04-12 08:55:00|146.17|143.77|146.82|144.42|146.89|144.49|145.81|143.41|0
1712912400000|2024-04-12 09:00:00|146.74|144.34|146.67|144.27|147.03|144.63|146.6|144.2|0
1712912700000|2024-04-12 09:05:00|146.74|144.34|147.46|145.06|147.46|145.06|146.6|144.2|0
1712913000000|2024-04-12 09:10:00|147.39|144.99|147.03|144.63|147.46|145.06|146.81|144.41|0
1712913300000|2024-04-12 09:15:00|147.1|144.7|147.53|145.13|147.71|145.31|146.95|144.55|0
1712913600000|2024-04-12 09:20:00|147.46|145.06|147.38|144.98|147.6|145.2|147.24|144.84|0
1712913900000|2024-04-12 09:25:00|147.45|145.05|147.89|145.49|148.1|145.7|147.45|145.05|0
1712914200000|2024-04-12 09:30:00|147.96|145.56|147.6|145.2|148.1|145.7|147.45|145.05|0
1712914500000|2024-04-12 09:35:00|147.52|145.12|147.23|144.83|147.81|145.41|147.16|144.76|0
1712914800000|2024-04-12 09:40:00|147.38|144.98|147.74|145.34|147.88|145.48|147.3|144.9|0
1712915100000|2024-04-12 09:45:00|147.95|145.55|148.31|145.91|148.53|146.13|147.88|145.48|0
1712915400000|2024-04-12 09:50:00|148.1|145.7|147.59|145.19|148.17|145.77|147.3|144.9|0
1712915700000|2024-04-12 09:55:00|147.66|145.26|147.8|145.4|148.09|145.69|147.44|145.04|0
1712916000000|2024-04-12 10:00:00|148.24|145.84|148.21|145.81|149.26|146.86|147.63|145.23|0
1712916300000|2024-04-12 10:05:00|148.14|145.74|148.03|145.63|148.57|146.17|147.84|145.44|0
1712916600000|2024-04-12 10:10:00|147.99|145.59|148.1|145.7|148.21|145.81|147.84|145.44|0
1712916900000|2024-04-12 10:15:00|148.06|145.66|147.4|145|148.13|145.73|147.33|144.93|0
1712917200000|2024-04-12 10:20:00|147.33|144.93|147.77|145.37|147.84|145.44|147.26|144.86|0
1712917500000|2024-04-12 10:25:00|147.69|145.29|147.62|145.22|147.91|145.51|147.4|145|0
1712917800000|2024-04-12 10:30:00|147.69|145.29|147.76|145.36|147.91|145.51|147.54|145.14|0
1712918100000|2024-04-12 10:35:00|147.83|145.43|148.12|145.72|148.2|145.8|147.54|145.14|0
1712918400000|2024-04-12 10:40:00|148.05|145.65|148.19|145.79|148.27|145.87|147.98|145.58|0
1712918700000|2024-04-12 10:45:00|148.27|145.87|150.39|147.99|150.83|148.43|148.12|145.72|0
1712919000000|2024-04-12 10:50:00|150.31|147.91|151.74|149.34|153.5|151.1|150.31|147.91|0
1712919300000|2024-04-12 10:55:00|151.66|149.26|151.59|149.19|152.78|150.38|151|148.6|0
1712919600000|2024-04-12 11:00:00|151.74|149.34|150.77|148.37|151.74|149.34|150.55|148.15|0
1712919900000|2024-04-12 11:05:00|150.85|148.45|152.18|149.78|152.25|149.85|150.77|148.37|0
1712920200000|2024-04-12 11:10:00|152.11|149.71|151.51|149.11|152.18|149.78|150.99|148.59|0
1712920500000|2024-04-12 11:15:00|151.58|149.18|151.58|149.18|151.88|149.48|151.14|148.74|0
1712920800000|2024-04-12 11:20:00|151.66|149.26|150.84|148.44|151.73|149.33|150.84|148.44|0
1712921100000|2024-04-12 11:25:00|150.91|148.51|150.17|147.77|151.21|148.81|150.17|147.77|0
1712921400000|2024-04-12 11:30:00|149.95|147.55|150.4|148|150.77|148.37|149.58|147.18|0
1712921700000|2024-04-12 11:35:00|150.47|148.07|149.96|147.56|150.47|148.07|149.81|147.41|0
1712922000000|2024-04-12 11:40:00|150.03|147.63|149.66|147.26|150.47|148.07|149.59|147.19|0
1712922300000|2024-04-12 11:45:00|149.59|147.19|148.56|146.16|149.96|147.56|148.49|146.09|0
1712922600000|2024-04-12 11:50:00|148.49|146.09|149.66|147.26|149.88|147.48|148.35|145.95|0
1712922900000|2024-04-12 11:55:00|149.62|147.22|149.29|146.89|149.81|147.41|149.29|146.89|0
1712923200000|2024-04-12 12:00:00|149.44|147.04|148.56|146.16|149.66|147.26|148.19|145.79|0
1712923500000|2024-04-12 12:05:00|148.63|146.23|149.73|147.33|149.8|147.4|148.49|146.09|0
1712923800000|2024-04-12 12:10:00|149.8|147.4|149.8|147.4|150.17|147.77|149.29|146.89|0
1712924100000|2024-04-12 12:15:00|149.87|147.47|149.58|147.18|149.94|147.54|149.29|146.89|0
1712924400000|2024-04-12 12:20:00|149.72|147.32|150.9|148.5|150.97|148.57|149.58|147.18|0
1712924700000|2024-04-12 12:25:00|150.83|148.43|150.35|147.95|150.97|148.57|150.13|147.73|0
1712925000000|2024-04-12 12:30:00|150.38|147.98|150.67|148.27|151.56|149.16|150.31|147.91|0
1712925300000|2024-04-12 12:35:00|150.53|148.13|152.45|150.05|152.75|150.35|150.45|148.05|0
1712925600000|2024-04-12 12:40:00|152.6|150.2|157.84|155.44|157.84|155.44|152.23|149.83|0
1712925900000|2024-04-12 12:45:00|157.88|155.48|157.08|154.68|157.88|155.48|156.86|154.46|0
1712926200000|2024-04-12 12:50:00|157.24|154.84|157.31|154.91|157.92|155.52|156.93|154.53|0
1712926500000|2024-04-12 12:55:00|157.23|154.83|160.01|157.61|160.17|157.77|156.4|154|0
1712926800000|2024-04-12 13:00:00|160.17|157.77|162.72|159.84|164.2|161.32|160.17|157.77|0
1712927100000|2024-04-12 13:05:00|162.8|159.92|162.49|159.61|163.46|160.58|161.87|158.99|0
1712927400000|2024-04-12 13:10:00|162.57|159.69|161.56|158.68|163.11|160.23|161.56|158.68|0
1712927700000|2024-04-12 13:15:00|161.79|158.91|161.37|158.49|161.79|158.91|160.79|157.91|0
1712928000000|2024-04-12 13:20:00|161.48|158.6|162.56|159.68|162.71|159.83|160.95|158.07|0
1712928300000|2024-04-12 13:25:00|162.64|159.76|160.94|158.06|162.64|159.76|160.94|158.06|0
1712928600000|2024-04-12 13:30:00|161.02|158.14|159.5|156.62|161.79|158.91|157.65|154.77|0
1712928900000|2024-04-12 13:35:00|159.34|156.46|158.81|155.93|160.1|157.22|158.66|155.78|0
1712929200000|2024-04-12 13:40:00|158.89|156.01|158.81|155.93|159.72|156.84|158.43|155.55|0
1712929500000|2024-04-12 13:45:00|159.04|156.16|158.43|155.55|159.19|156.31|157|154.12|0
1712929800000|2024-04-12 13:50:00|158.2|155.32|159.41|156.53|159.87|156.99|157.37|154.49|0
1712930100000|2024-04-12 13:55:00|159.34|156.46|158.69|155.81|160.1|157.22|158.47|155.59|0
1712930400000|2024-04-12 14:00:00|158.39|155.51|160.78|157.9|161.47|158.59|158.39|155.51|0
1712930700000|2024-04-12 14:05:00|160.86|157.98|162.55|159.67|163.24|160.36|160.25|157.37|0
1712931000000|2024-04-12 14:10:00|162.31|159.43|163.09|160.21|164.33|161.45|160.61|157.73|0
1712931300000|2024-04-12 14:15:00|163.4|160.52|162.63|159.75|165.03|162.15|162.09|159.21|0
1712931600000|2024-04-12 14:20:00|162.78|159.9|163.09|160.21|163.09|160.21|162.09|159.21|0
1712931900000|2024-04-12 14:25:00|163.01|160.13|164.25|161.37|164.56|161.68|162.86|159.98|0
1712932200000|2024-04-12 14:30:00|164.4|161.52|167.36|164.48|167.36|164.48|163.55|160.67|0
1712932500000|2024-04-12 14:35:00|167.28|164.4|171.39|168.27|172.19|169.07|166.89|164.01|0
1712932800000|2024-04-12 14:40:00|171.47|168.35|171.79|168.67|173.06|169.94|171|167.88|0
1712933100000|2024-04-12 14:45:00|172.03|168.91|172.9|169.78|173.06|169.94|171.63|168.51|0
1712933400000|2024-04-12 14:50:00|173.06|169.94|172.5|169.38|174.57|171.45|172.34|169.22|0
1712933700000|2024-04-12 14:55:00|172.42|169.3|173.06|169.94|173.22|170.1|171.7|168.58|0
1712934000000|2024-04-12 15:00:00|173.14|170.02|171.31|168.19|173.3|170.18|171.15|168.03|0
1712934300000|2024-04-12 15:05:00|171.39|168.27|172.81|169.69|172.97|169.85|171.39|168.27|0
1712934600000|2024-04-12 15:10:00|172.73|169.61|172.17|169.05|173.21|170.09|171.54|168.42|0
1712934900000|2024-04-12 15:15:00|172.25|169.13|170.44|167.32|172.65|169.53|170.04|166.92|0
1712935200000|2024-04-12 15:20:00|170.36|167.24|169.11|165.99|170.91|167.79|167.71|164.59|0
1712935500000|2024-04-12 15:25:00|169.19|166.07|167|163.88|169.59|166.47|167|163.88|0
1712935800000|2024-04-12 15:30:00|167.16|164.04|166.14|163.02|167.31|164.19|166.14|163.02|0
1712936100000|2024-04-12 15:35:00|166.22|163.1|167.31|164.19|167.39|164.27|165.44|162.32|0
1712936400000|2024-04-12 15:40:00|167.23|164.11|166.84|163.72|168.17|165.05|166.84|163.72|0
1712936700000|2024-04-12 15:45:00|166.92|163.8|165.3|162.18|167.23|164.11|165.22|162.1|0
1712937000000|2024-04-12 15:50:00|165.06|161.94|166.54|163.42|167.01|163.89|165.06|161.94|0
1712937300000|2024-04-12 15:55:00|166.62|163.5|166.77|163.65|167.08|163.96|165.99|162.87|0
1712937600000|2024-04-12 16:00:00|166.93|163.81|168.24|165.12|168.4|165.28|166.6|163.48|0
1712937900000|2024-04-12 16:05:00|168.08|164.96|168.16|165.04|168.16|165.04|167.06|163.94|0
1712938200000|2024-04-12 16:10:00|168.08|164.96|169.73|166.61|169.73|166.61|167.92|164.8|0
1712938500000|2024-04-12 16:15:00|169.81|166.69|172.97|169.85|172.97|169.85|169.18|166.06|0
1712938800000|2024-04-12 16:20:00|172.81|169.69|171.21|168.09|172.81|169.69|170.74|167.62|0
1712939100000|2024-04-12 16:25:00|171.29|168.17|172.88|169.76|173.04|169.92|170.58|167.46|0
1712939400000|2024-04-12 16:30:00|172.8|169.68|174.14|171.02|174.65|171.53|172.32|169.2|0
1712939700000|2024-04-12 16:35:00|174.06|170.94|176.32|173.2|177.46|174.34|173.82|170.7|0
1712940000000|2024-04-12 16:40:00|176.56|173.44|177.5|174.38|177.66|174.54|176|172.88|0
1712940300000|2024-04-12 16:45:00|177.42|174.3|177.99|174.87|178.15|175.03|176.61|173.49|0
1712940600000|2024-04-12 16:50:00|177.91|174.79|177.01|173.89|177.91|174.79|176.36|173.24|0
1712940900000|2024-04-12 16:55:00|177.17|174.05|177.03|173.91|177.42|174.3|176.3|173.18|0
1712941200000|2024-04-12 17:00:00|177.11|173.99|177.9|174.78|178.4|175.28|176.38|173.26|0
1712941500000|2024-04-12 17:05:00|177.82|174.7|178.48|175.36|178.97|175.85|176.84|173.72|0
1712941800000|2024-04-12 17:10:00|178.39|175.27|177.41|174.29|178.39|175.27|177|173.88|0
1712942100000|2024-04-12 17:15:00|177.49|174.37|177.9|174.78|177.9|174.78|175.78|172.66|0
1712942400000|2024-04-12 17:20:00|177.98|174.86|179.95|176.83|180.03|176.91|177.98|174.86|0
1712942700000|2024-04-12 17:25:00|179.87|176.75|180.28|177.16|181.02|177.9|179.21|176.09|0
1712943000000|2024-04-12 17:30:00|180.53|177.41|180.98|177.86|181.44|178.32|179.23|176.11|0
1712943300000|2024-04-12 17:35:00|180.81|177.69|180.4|177.28|181.39|178.27|180.4|177.28|0
1712943600000|2024-04-12 17:40:00|180.31|177.19|178.52|175.4|180.71|177.59|177.87|174.75|0
1712943900000|2024-04-12 17:45:00|178.36|175.24|175.25|172.13|178.44|175.32|174.68|171.56|0
1712944200000|2024-04-12 17:50:00|175.17|172.05|176.63|173.51|176.63|173.51|174.36|171.24|0
1712944500000|2024-04-12 17:55:00|176.38|173.26|176.06|172.94|176.63|173.51|175.16|172.04|0
1712944800000|2024-04-12 18:00:00|176.22|173.1|176.6|173.48|177.78|174.66|176.03|172.91|0
1712945100000|2024-04-12 18:05:00|176.68|173.56|174.08|170.96|176.85|173.73|173.36|170.24|0
1712945400000|2024-04-12 18:10:00|174.16|171.04|174.72|171.6|175.65|172.53|172.86|169.74|0
1712945700000|2024-04-12 18:15:00|174.96|171.84|174.31|171.19|174.96|171.84|173.26|170.14|0
1712946000000|2024-04-12 18:20:00|174.23|171.11|174.74|171.62|174.74|171.62|172.88|169.76|0
1712946300000|2024-04-12 18:25:00|174.78|171.66|175.73|172.61|176.71|173.59|174.41|171.29|0
1712946600000|2024-04-12 18:30:00|175.57|172.45|176.87|173.75|177.61|174.49|175.41|172.29|0
1712946900000|2024-04-12 18:35:00|176.79|173.67|178.27|175.15|178.52|175.4|176.38|173.26|0
1712947200000|2024-04-12 18:40:00|178.19|175.07|177.94|174.82|178.93|175.81|176.38|173.26|0
1712947500000|2024-04-12 18:45:00|177.77|174.65|178.43|175.31|178.59|175.47|177.2|174.08|0
1712947800000|2024-04-12 18:50:00|178.35|175.23|177.11|173.99|178.35|175.23|176.54|173.42|0
1712948100000|2024-04-12 18:55:00|177.28|174.16|178.58|175.46|178.58|175.46|176.77|173.65|0
1712948400000|2024-04-12 19:00:00|178.66|175.54|178.37|175.25|179.66|176.54|177.62|174.5|0
1712948700000|2024-04-12 19:05:00|178.45|175.33|178.87|175.75|179.53|176.41|177.71|174.59|0
1712949000000|2024-04-12 19:10:00|178.78|175.66|179.53|176.41|179.69|176.57|178.12|175|0
1712949300000|2024-04-12 19:15:00|179.61|176.49|177.67|175.27|179.66|177.26|177.26|174.86|0
1712949600000|2024-04-12 19:20:00|177.75|175.35|177.01|174.61|177.91|175.51|176.51|174.11|0
1712949900000|2024-04-12 19:25:00|176.84|174.44|178.66|176.26|178.66|176.26|176.35|173.95|0
1712950200000|2024-04-12 19:30:00|178.58|176.18|176.39|173.99|178.83|176.43|176.39|173.99|0
1712950500000|2024-04-12 19:35:00|176.47|174.07|178.53|176.13|178.53|176.13|176.47|174.07|0
1712950800000|2024-04-12 19:40:00|178.45|176.05|174.58|172.18|178.45|176.05|174.5|172.1|0
1712951100000|2024-04-12 19:45:00|174.42|172.02|173.77|171.37|174.99|172.59|173.36|170.96|0
1712951400000|2024-04-12 19:50:00|173.44|171.04|174.98|172.58|176.13|173.73|173.36|170.96|0
1712951700000|2024-04-12 19:55:00|174.9|172.5|172.95|170.55|174.9|172.5|172.95|170.55|0
1712952000000|2024-04-12 20:00:00|172.46|170.06|172.3|169.9|172.87|170.47|172.06|169.66|0
1712952300000|2024-04-12 20:05:00|172.38|169.98|172.62|170.22|172.62|170.22|172.3|169.9|0
1712952600000|2024-04-12 20:10:00|172.54|170.14|172.3|169.9|172.62|170.22|172.3|169.9|0
1713140400000|2024-04-15 00:20:00|169.99|167.59|169.67|167.27|170.31|167.91|169.59|167.19|0
1713140700000|2024-04-15 00:25:00|169.59|167.19|168.63|166.23|169.67|167.27|168.55|166.15|0
1713141000000|2024-04-15 00:30:00|168.47|166.07|168.87|166.47|169.07|166.67|168.47|166.07|0
1713141300000|2024-04-15 00:35:00|168.91|166.51|169.02|166.62|169.23|166.83|168.63|166.23|0
1713141600000|2024-04-15 00:40:00|169.1|166.7|168.47|166.07|169.1|166.7|167.91|165.51|0
1713141900000|2024-04-15 00:45:00|168.51|166.11|168.78|166.38|168.86|166.46|168.31|165.91|0
1713142200000|2024-04-15 00:50:00|168.86|166.46|168.7|166.3|169.26|166.86|168.62|166.22|0
1713142500000|2024-04-15 00:55:00|168.78|166.38|168.82|166.42|169.34|166.94|168.46|166.06|0
1713142800000|2024-04-15 01:00:00|168.86|166.46|168.78|166.38|169.17|166.77|168.62|166.22|0
1713143100000|2024-04-15 01:05:00|168.86|166.46|169.49|167.09|169.73|167.33|168.86|166.46|0
1713143400000|2024-04-15 01:10:00|169.41|167.01|170.05|167.65|170.13|167.73|169.41|167.01|0
1713143700000|2024-04-15 01:15:00|169.97|167.57|170.45|168.05|171.17|168.77|169.97|167.57|0
1713144000000|2024-04-15 01:20:00|170.41|168.01|170.36|167.96|170.45|168.05|169.81|167.41|0
1713144300000|2024-04-15 01:25:00|170.28|167.88|169.88|167.48|170.44|168.04|169.8|167.4|0
1713144600000|2024-04-15 01:30:00|170.04|167.64|169.56|167.16|170.36|167.96|169.48|167.08|0
1713144900000|2024-04-15 01:35:00|169.8|167.4|169.88|167.48|170.12|167.72|169.64|167.24|0
1713145200000|2024-04-15 01:40:00|169.96|167.56|170.04|167.64|170.36|167.96|169.72|167.32|0
1713145500000|2024-04-15 01:45:00|170|167.6|169.8|167.4|170.6|168.2|169.72|167.32|0
1713145800000|2024-04-15 01:50:00|169.76|167.36|169.16|166.76|169.76|167.36|168.92|166.52|0
1713146100000|2024-04-15 01:55:00|169.08|166.68|169.23|166.83|169.24|166.84|168.92|166.52|0
1713146400000|2024-04-15 02:00:00|169.15|166.75|168.67|166.27|169.23|166.83|168.36|165.96|0
1713146700000|2024-04-15 02:05:00|168.59|166.19|168.79|166.39|168.87|166.47|168.43|166.03|0
1713147000000|2024-04-15 02:10:00|168.75|166.35|168.83|166.43|169.15|166.75|168.59|166.19|0
1713147300000|2024-04-15 02:15:00|168.75|166.35|168.59|166.19|168.83|166.43|168.35|165.95|0
1713147600000|2024-04-15 02:20:00|168.67|166.27|168.59|166.19|168.83|166.43|168.43|166.03|0
1713147900000|2024-04-15 02:25:00|168.67|166.27|168.82|166.42|168.98|166.58|168.55|166.15|0
1713148200000|2024-04-15 02:30:00|168.74|166.34|169.14|166.74|169.22|166.82|168.66|166.26|0
1713148500000|2024-04-15 02:35:00|169.22|166.82|168.78|166.38|169.22|166.82|168.74|166.34|0
1713148800000|2024-04-15 02:40:00|168.82|166.42|169.06|166.66|169.06|166.66|168.66|166.26|0
1713149100000|2024-04-15 02:45:00|168.98|166.58|169.06|166.66|169.14|166.74|168.9|166.5|0
1713149400000|2024-04-15 02:50:00|168.98|166.58|169.21|166.81|169.37|166.97|168.74|166.34|0
1713149700000|2024-04-15 02:55:00|169.29|166.89|169.37|166.97|169.37|166.97|169.13|166.73|0
1713150000000|2024-04-15 03:00:00|169.29|166.89|169.69|167.29|170.09|167.69|169.29|166.89|0
1713150300000|2024-04-15 03:05:00|169.77|167.37|169.69|167.29|170.01|167.61|169.65|167.25|0
1713150600000|2024-04-15 03:10:00|169.61|167.21|169.92|167.52|169.92|167.52|169.53|167.13|0
1713150900000|2024-04-15 03:15:00|169.84|167.44|169.8|167.4|169.92|167.52|169.6|167.2|0
1713151200000|2024-04-15 03:20:00|169.68|167.28|169.28|166.88|169.84|167.44|169.2|166.8|0
1713151500000|2024-04-15 03:25:00|169.24|166.84|168.96|166.56|169.36|166.96|168.8|166.4|0
1713151800000|2024-04-15 03:30:00|168.92|166.52|168.4|166|168.92|166.52|168.32|165.92|0
1713152100000|2024-04-15 03:35:00|168.32|165.92|167.85|165.45|168.4|166|167.69|165.29|0
1713152400000|2024-04-15 03:40:00|167.92|165.52|167.92|165.52|168|165.6|167.69|165.29|0
1713152700000|2024-04-15 03:45:00|168|165.6|168.08|165.68|168.16|165.76|167.92|165.52|0
1713153000000|2024-04-15 03:50:00|168|165.6|168.08|165.68|168.16|165.76|167.92|165.52|0
1713153300000|2024-04-15 03:55:00|168|165.6|168.39|165.99|168.39|165.99|168|165.6|0
1713153600000|2024-04-15 04:00:00|168.31|165.91|168.07|165.67|168.39|165.99|168.07|165.67|0
1713153900000|2024-04-15 04:05:00|168.15|165.75|168.31|165.91|168.31|165.91|168.07|165.67|0
1713154200000|2024-04-15 04:10:00|168.39|165.99|168.47|166.07|168.55|166.15|168.31|165.91|0
1713154500000|2024-04-15 04:15:00|168.39|165.99|167.68|165.28|168.47|166.07|167.43|165.03|0
1713154800000|2024-04-15 04:20:00|167.6|165.2|167.52|165.12|167.84|165.44|167.52|165.12|0
1713155100000|2024-04-15 04:25:00|167.44|165.04|167.67|165.27|167.91|165.51|167.44|165.04|0
1713155400000|2024-04-15 04:30:00|167.59|165.19|167.59|165.19|167.75|165.35|167.36|164.96|0
1713155700000|2024-04-15 04:35:00|167.67|165.27|167.2|164.8|167.67|165.27|167.2|164.8|0
1713156000000|2024-04-15 04:40:00|167.27|164.87|166.8|164.4|167.43|165.03|166.8|164.4|0
1713156300000|2024-04-15 04:45:00|166.84|164.44|167.03|164.63|167.03|164.63|166.48|164.08|0
1713156600000|2024-04-15 04:50:00|167.11|164.71|166.72|164.32|167.11|164.71|166.64|164.24|0
1713156900000|2024-04-15 04:55:00|166.64|164.24|166.32|163.92|166.72|164.32|166.32|163.92|0
1713157200000|2024-04-15 05:00:00|166.36|163.96|165.77|163.37|166.36|163.96|165.46|163.06|0
1713157500000|2024-04-15 05:05:00|165.69|163.29|165.53|163.13|165.93|163.53|165.53|163.13|0
1713157800000|2024-04-15 05:10:00|165.61|163.21|165.69|163.29|165.77|163.37|165.37|162.97|0
1713158100000|2024-04-15 05:15:00|165.65|163.25|166|163.6|166|163.6|165.61|163.21|0
1713158400000|2024-04-15 05:20:00|165.96|163.56|165.76|163.36|166.08|163.68|165.68|163.28|0
1713158700000|2024-04-15 05:25:00|165.68|163.28|165.92|163.52|166|163.6|165.6|163.2|0
1713159000000|2024-04-15 05:30:00|165.84|163.44|165.99|163.59|166.31|163.91|165.84|163.44|0
1713159300000|2024-04-15 05:35:00|166.07|163.67|166.31|163.91|166.54|164.14|166.07|163.67|0
1713159600000|2024-04-15 05:40:00|166.38|163.98|166.23|163.83|166.54|164.14|165.99|163.59|0
1713159900000|2024-04-15 05:45:00|166.3|163.9|166.03|163.63|166.46|164.06|165.91|163.51|0
1713160200000|2024-04-15 05:50:00|166.14|163.74|165.75|163.35|166.3|163.9|165.75|163.35|0
1713160500000|2024-04-15 05:55:00|165.79|163.39|165.51|163.11|165.91|163.51|165.2|162.8|0
1713160800000|2024-04-15 06:00:00|165.59|163.19|166.06|163.66|166.06|163.66|165.36|162.96|0
1713161100000|2024-04-15 06:05:00|166.14|163.74|165.74|163.34|166.45|164.05|165.67|163.27|0
1713161400000|2024-04-15 06:10:00|165.82|163.42|165.59|163.19|166.02|163.62|165.35|162.95|0
1713161700000|2024-04-15 06:15:00|165.66|163.26|164.93|162.53|167.97|165.57|164.3|161.9|0
1713162000000|2024-04-15 06:20:00|165.01|162.61|164.4|162|165.58|163.18|164.32|161.92|0
1713162300000|2024-04-15 06:25:00|164.44|162.04|163.62|161.22|164.56|162.16|163.54|161.14|0
1713162600000|2024-04-15 06:30:00|163.54|161.14|163.85|161.45|163.85|161.45|163.19|160.79|0
1713162900000|2024-04-15 06:35:00|163.89|161.49|163.53|161.13|164.16|161.76|163.46|161.06|0
1713163200000|2024-04-15 06:40:00|163.38|160.98|163.77|161.37|163.77|161.37|163.22|160.82|0
1713163500000|2024-04-15 06:45:00|163.84|161.44|163.61|161.21|163.92|161.52|163.45|161.05|0
1713163800000|2024-04-15 06:50:00|163.57|161.17|163.76|161.36|164|161.6|163.34|160.94|0
1713164100000|2024-04-15 06:55:00|163.69|161.29|164.39|161.99|164.39|161.99|163.45|161.05|0
1713164400000|2024-04-15 07:00:00|164.07|161.67|162.75|160.35|164.31|161.91|162.09|159.69|0
1713164700000|2024-04-15 07:05:00|162.67|160.27|162.82|160.42|163.21|160.81|162.59|160.19|0
1713165000000|2024-04-15 07:10:00|162.79|160.39|163.68|161.28|163.99|161.59|162.79|160.39|0
1713165300000|2024-04-15 07:15:00|163.6|161.2|163.29|160.89|164.69|162.29|163.13|160.73|0
1713165600000|2024-04-15 07:20:00|163.13|160.73|164.45|162.05|164.57|162.17|162.9|160.5|0
1713165900000|2024-04-15 07:25:00|164.38|161.98|164.14|161.74|164.61|162.21|163.91|161.51|0
1713166200000|2024-04-15 07:30:00|164.22|161.82|164.53|162.13|165.47|163.07|163.75|161.35|0
1713166500000|2024-04-15 07:35:00|164.45|162.05|163.36|160.96|164.57|162.17|163.28|160.88|0
1713166800000|2024-04-15 07:40:00|163.28|160.88|164.29|161.89|164.29|161.89|162.97|160.57|0
1713167100000|2024-04-15 07:45:00|164.18|161.78|163.98|161.58|165.39|162.99|163.74|161.34|0
1713167400000|2024-04-15 07:50:00|163.74|161.34|163.08|160.68|163.82|161.42|163|160.6|0
1713167700000|2024-04-15 07:55:00|163.12|160.72|162.5|160.1|163.2|160.8|162.5|160.1|0
1713168000000|2024-04-15 08:00:00|162.42|160.02|162.42|160.02|162.8|160.4|162.03|159.63|0
1713168300000|2024-04-15 08:05:00|162.49|160.09|162.72|160.32|163.04|160.64|162.03|159.63|0
1713168600000|2024-04-15 08:10:00|162.76|160.36|162.96|160.56|163.19|160.79|162.41|160.01|0
1713168900000|2024-04-15 08:15:00|162.57|160.17|162.49|160.09|162.96|160.56|162.18|159.78|0
1713169200000|2024-04-15 08:20:00|162.45|160.05|163.03|160.63|163.19|160.79|162.33|159.93|0
1713169500000|2024-04-15 08:25:00|163.11|160.71|163.34|160.94|163.89|161.49|163.03|160.63|0
1713169800000|2024-04-15 08:30:00|163.26|160.86|162.72|160.32|163.49|161.09|162.72|160.32|0
1713170100000|2024-04-15 08:35:00|163.03|160.63|162.64|160.24|163.03|160.63|162.25|159.85|0
1713170400000|2024-04-15 08:40:00|162.4|160|162.91|160.51|163.1|160.7|162.4|160|0
1713170700000|2024-04-15 08:45:00|162.94|160.54|162.94|160.54|163.57|161.17|162.56|160.16|0
1713171000000|2024-04-15 08:50:00|162.91|160.51|162.86|160.46|163.56|161.16|162.79|160.39|0
1713171300000|2024-04-15 08:55:00|162.79|160.39|163.56|161.16|163.72|161.32|162.55|160.15|0
1713171600000|2024-04-15 09:00:00|163.64|161.24|162.55|160.15|163.72|161.32|162.47|160.07|0
1713171900000|2024-04-15 09:05:00|162.47|160.07|162.16|159.76|162.55|160.15|162.01|159.61|0
1713172200000|2024-04-15 09:10:00|162.12|159.72|163.79|161.39|163.87|161.47|162|159.6|0
1713172500000|2024-04-15 09:15:00|163.87|161.47|164.02|161.62|164.18|161.78|163.4|161|0
1713172800000|2024-04-15 09:20:00|164.1|161.7|164.72|162.32|165.12|162.72|163.87|161.47|0
1713173100000|2024-04-15 09:25:00|164.88|162.48|164.72|162.32|165.04|162.64|164.25|161.85|0
1713173400000|2024-04-15 09:30:00|164.64|162.24|164.96|162.56|165.19|162.79|164.56|162.16|0
1713173700000|2024-04-15 09:35:00|164.95|162.55|164.25|161.85|165.11|162.71|164.17|161.77|0
1713174000000|2024-04-15 09:40:00|164.21|161.81|163.54|161.14|164.21|161.81|163.54|161.14|0
1713174300000|2024-04-15 09:45:00|163.62|161.22|163.54|161.14|163.93|161.53|163.47|161.07|0
1713174600000|2024-04-15 09:50:00|163.62|161.22|164.63|162.23|164.79|162.39|163.54|161.14|0
1713174900000|2024-04-15 09:55:00|164.56|162.16|164.24|161.84|164.63|162.23|164.16|161.76|0
1713175200000|2024-04-15 10:00:00|164.16|161.76|163.85|161.45|164.24|161.84|163.69|161.29|0
1713175500000|2024-04-15 10:05:00|163.93|161.53|163.46|161.06|163.93|161.53|163.22|160.82|0
1713175800000|2024-04-15 10:10:00|163.54|161.14|163.85|161.45|164|161.6|163.46|161.06|0
1713176100000|2024-04-15 10:15:00|163.77|161.37|163.92|161.52|163.92|161.52|163.07|160.67|0
1713176400000|2024-04-15 10:20:00|164|161.6|164.62|162.22|164.7|162.3|163.61|161.21|0
1713176700000|2024-04-15 10:25:00|164.7|162.3|165.01|162.61|165.01|162.61|164.23|161.83|0
1713177000000|2024-04-15 10:30:00|164.93|162.53|164.31|161.91|164.93|162.53|164.23|161.83|0
1713177300000|2024-04-15 10:35:00|164.46|162.06|163.99|161.59|164.62|162.22|163.99|161.59|0
1713177600000|2024-04-15 10:40:00|164.07|161.67|164.38|161.98|164.77|162.37|163.99|161.59|0
1713177900000|2024-04-15 10:45:00|164.3|161.9|163.99|161.59|164.38|161.98|163.91|161.51|0
1713178200000|2024-04-15 10:50:00|163.91|161.51|163.83|161.43|164.14|161.74|163.52|161.12|0
1713178500000|2024-04-15 10:55:00|163.99|161.59|164.61|162.21|164.69|162.29|163.83|161.43|0
1713178800000|2024-04-15 11:00:00|164.53|162.13|164.22|161.82|164.53|162.13|163.52|161.12|0
1713179100000|2024-04-15 11:05:00|164.3|161.9|163.9|161.5|164.76|162.36|163.51|161.11|0
1713179400000|2024-04-15 11:10:00|163.94|161.54|163.9|161.5|164.06|161.66|163.51|161.11|0
1713179700000|2024-04-15 11:15:00|163.98|161.58|163.78|161.38|164.13|161.73|163.43|161.03|0
1713180000000|2024-04-15 11:20:00|163.74|161.34|163.74|161.34|163.98|161.58|163.51|161.11|0
1713180300000|2024-04-15 11:25:00|163.66|161.26|162.42|160.02|163.74|161.34|161.88|159.48|0
1713180600000|2024-04-15 11:30:00|162.5|160.1|163.27|160.87|163.5|161.1|162.26|159.86|0
1713180900000|2024-04-15 11:35:00|163.19|160.79|162.49|160.09|163.27|160.87|162.34|159.94|0
1713181200000|2024-04-15 11:40:00|162.41|160.01|161.95|159.55|162.88|160.48|161.76|159.36|0
1713181500000|2024-04-15 11:45:00|162.03|159.63|162.19|159.79|163.2|160.8|161.95|159.55|0
1713181800000|2024-04-15 11:50:00|162.12|159.72|162.66|160.26|162.66|160.26|162.04|159.64|0
1713182100000|2024-04-15 11:55:00|162.74|160.34|162.19|159.79|162.74|160.34|162.04|159.64|0
1713182400000|2024-04-15 12:00:00|162.27|159.87|162.65|160.25|162.97|160.57|162.07|159.67|0
1713182700000|2024-04-15 12:05:00|162.5|160.1|162.26|159.86|162.58|160.18|161.88|159.48|0
1713183000000|2024-04-15 12:10:00|162.19|159.79|162.26|159.86|162.42|160.02|162.03|159.63|0
1713183300000|2024-04-15 12:15:00|162.3|159.9|161.95|159.55|162.42|160.02|161.49|159.09|0
1713183600000|2024-04-15 12:20:00|162.03|159.63|161.33|158.93|162.11|159.71|161.18|158.78|0
1713183900000|2024-04-15 12:25:00|161.25|158.85|160.53|158.13|161.89|159.49|160.11|157.71|0
1713184200000|2024-04-15 12:30:00|162.43|160.03|159.11|156.71|163.05|160.65|158.42|156.02|0
1713184500000|2024-04-15 12:35:00|158.96|156.56|158.57|156.17|158.96|156.56|156.22|153.82|0
1713184800000|2024-04-15 12:40:00|158.5|156.1|158.34|155.94|158.57|156.17|157.35|154.95|0
1713185100000|2024-04-15 12:45:00|158.27|155.87|158.42|156.02|158.65|156.25|157.81|155.41|0
1713185400000|2024-04-15 12:50:00|158.49|156.09|157.73|155.33|159.18|156.78|157.5|155.1|0
1713185700000|2024-04-15 12:55:00|157.65|155.25|157.65|155.25|158.34|155.94|157.05|154.65|0
1713186000000|2024-04-15 13:00:00|157.42|155.02|156.74|154.34|157.57|155.17|156.36|153.96|0
1713186300000|2024-04-15 13:05:00|156.66|154.26|157.19|154.79|157.19|154.79|155.98|153.58|0
1713186600000|2024-04-15 13:10:00|157.12|154.72|156.28|153.88|157.12|154.72|156.21|153.81|0
1713186900000|2024-04-15 13:15:00|156.21|153.81|156.74|154.34|156.74|154.34|155.98|153.58|0
1713187200000|2024-04-15 13:20:00|156.58|154.18|156.66|154.26|156.81|154.41|156.28|153.88|0
1713187500000|2024-04-15 13:25:00|156.88|154.48|156.2|153.8|157.26|154.86|155.98|153.58|0
1713187800000|2024-04-15 13:30:00|156.43|154.03|159.04|156.64|159.04|156.64|155.9|153.5|0
1713188100000|2024-04-15 13:35:00|158.97|156.57|158.34|155.94|159.43|157.03|157.73|155.33|0
1713188400000|2024-04-15 13:40:00|158.04|155.64|157.13|154.73|158.19|155.79|156.6|154.2|0
1713188700000|2024-04-15 13:45:00|156.98|154.58|158.19|155.79|159.33|156.93|156.67|154.27|0
1713189000000|2024-04-15 13:50:00|158.11|155.71|157.43|155.03|158.26|155.86|157.2|154.8|0
1713189300000|2024-04-15 13:55:00|157.12|154.72|157.58|155.18|158.64|156.24|157.12|154.72|0
1713189600000|2024-04-15 14:00:00|157.65|155.25|158.56|156.16|158.87|156.47|157.27|154.87|0
1713189900000|2024-04-15 14:05:00|158.79|156.39|162.95|160.55|162.95|160.55|158.41|156.01|0
1713190200000|2024-04-15 14:10:00|163.19|160.79|165.14|162.74|166.64|164.24|163.19|160.79|0
1713190500000|2024-04-15 14:15:00|165.06|162.66|163.26|160.86|165.14|162.74|162.17|159.77|0
1713190800000|2024-04-15 14:20:00|163.34|160.94|163.83|161.43|165.69|163.29|161.96|159.56|0
1713191100000|2024-04-15 14:25:00|163.9|161.5|164.3|161.9|165.16|162.76|163.59|161.19|0
1713191400000|2024-04-15 14:30:00|164.22|161.82|165.08|162.68|165.08|162.68|162.88|160.48|0
1713191700000|2024-04-15 14:35:00|165.32|162.92|168.06|165.66|169|166.6|163.9|161.5|0
1713192000000|2024-04-15 14:40:00|167.98|165.58|166.94|164.54|168.22|165.82|166.31|163.91|0
1713192300000|2024-04-15 14:45:00|166.86|164.46|167.38|164.98|169.29|166.89|166.86|164.46|0
1713192600000|2024-04-15 14:50:00|167.22|164.82|169.93|167.53|170.09|167.69|167.22|164.82|0
1713192900000|2024-04-15 14:55:00|169.85|167.45|171.05|168.65|171.05|168.65|168.81|166.41|0
1713193200000|2024-04-15 15:00:00|170.97|168.57|169.69|167.29|171.62|169.22|169.28|166.88|0
1713193500000|2024-04-15 15:05:00|169.77|167.37|170.57|168.17|170.57|168.17|169.36|166.96|0
1713193800000|2024-04-15 15:10:00|170.41|168.01|169.6|167.2|170.57|168.17|169.12|166.72|0
1713194100000|2024-04-15 15:15:00|169.84|167.44|170.08|167.68|170.81|168.41|169.84|167.44|0
1713194400000|2024-04-15 15:20:00|170.16|167.76|170.56|168.16|171.37|168.97|170.04|167.64|0
1713194700000|2024-04-15 15:25:00|170.72|168.32|169.4|167|170.88|168.48|169.12|166.72|0
1713195000000|2024-04-15 15:30:00|169.32|166.92|167.57|165.17|169.48|167.08|167.41|165.01|0
1713195300000|2024-04-15 15:35:00|167.65|165.25|167.54|165.14|169.26|166.86|166.59|164.19|0
1713195600000|2024-04-15 15:40:00|167.46|165.06|168.33|165.93|168.73|166.33|166.67|164.27|0
1713195900000|2024-04-15 15:45:00|168.41|166.01|168.41|166.01|168.65|166.25|167.22|164.82|0
1713196200000|2024-04-15 15:50:00|168.49|166.09|165.8|163.4|168.57|166.17|165.72|163.32|0
1713196500000|2024-04-15 15:55:00|165.64|163.24|166.42|164.02|166.74|164.34|165.64|163.24|0
1713196800000|2024-04-15 16:00:00|166.5|164.1|165.71|163.31|166.82|164.42|165.63|163.23|0
1713197100000|2024-04-15 16:05:00|165.79|163.39|165.87|163.47|166.74|164.34|165.71|163.31|0
1713197400000|2024-04-15 16:10:00|165.79|163.39|166.18|163.78|166.74|164.34|165.63|163.23|0
1713197700000|2024-04-15 16:15:00|166.26|163.86|168.48|166.08|168.56|166.16|165.95|163.55|0
1713198000000|2024-04-15 16:20:00|168.56|166.16|170.22|167.82|172.02|169.62|167.92|165.52|0
1713198300000|2024-04-15 16:25:00|169.98|167.58|172.81|170.41|173.38|170.98|169.98|167.58|0
1713198600000|2024-04-15 16:30:00|173.06|170.66|174.03|171.63|174.77|172.37|173.06|170.66|0
1713198900000|2024-04-15 16:35:00|174.08|171.68|175.18|172.78|175.84|173.44|173.71|171.31|0
1713199200000|2024-04-15 16:40:00|175.01|172.61|176.88|174.48|177.54|175.14|173.95|171.55|0
1713199500000|2024-04-15 16:45:00|177.13|174.73|174.27|171.87|177.62|175.22|173.53|171.13|0
1713199800000|2024-04-15 16:50:00|174.44|172.04|173.86|171.46|174.68|172.28|173.45|171.05|0
1713200100000|2024-04-15 16:55:00|174.11|171.71|173.37|170.97|174.52|172.12|173.04|170.64|0
1713200400000|2024-04-15 17:00:00|173.53|171.13|173.61|171.21|174.92|172.52|173.12|170.72|0
1713200700000|2024-04-15 17:05:00|173.86|171.46|172.3|169.9|173.86|171.46|171.74|169.34|0
1713201000000|2024-04-15 17:10:00|172.22|169.82|174.67|172.27|174.76|172.36|172.22|169.82|0
1713201300000|2024-04-15 17:15:00|174.76|172.36|178.15|175.75|178.15|175.75|174.59|172.19|0
1713201600000|2024-04-15 17:20:00|178.07|175.67|180.33|177.93|180.84|178.44|177.98|175.58|0
1713201900000|2024-04-15 17:25:00|180.67|178.27|185.27|182.87|185.27|182.87|180.16|177.76|0
1713202200000|2024-04-15 17:30:00|185.61|183.21|186.65|184.25|188.48|186.08|185.44|183.04|0
1713202500000|2024-04-15 17:35:00|186.39|183.99|186.72|184.32|186.89|184.49|181.63|179.23|0
1713202800000|2024-04-15 17:40:00|186.89|184.49|186.71|184.31|187.76|185.36|184.21|181.81|0
1713203100000|2024-04-15 17:45:00|186.8|184.4|188.11|185.71|188.63|186.23|185.5|183.1|0
1713203400000|2024-04-15 17:50:00|188.28|185.88|186.8|184.4|189.77|187.37|186.19|183.79|0
1713203700000|2024-04-15 17:55:00|186.88|184.48|184.72|182.32|187.41|185.01|184.29|181.89|0
1713204000000|2024-04-15 18:00:00|184.89|182.49|186.36|183.96|187.84|185.44|184.89|182.49|0
1713204300000|2024-04-15 18:05:00|186.53|184.13|187.66|185.26|188.19|185.79|185.58|183.18|0
1713204600000|2024-04-15 18:10:00|187.84|185.44|190.11|187.71|190.47|188.07|187.72|185.32|0
1713204900000|2024-04-15 18:15:00|190.2|187.8|189.24|186.84|191.26|188.86|189.24|186.84|0
1713205200000|2024-04-15 18:20:00|189.32|186.92|192.68|190.28|193.12|190.72|188.54|186.14|0
1713205500000|2024-04-15 18:25:00|192.77|190.37|191.71|189.31|192.77|190.37|190.13|187.73|0
1713205800000|2024-04-15 18:30:00|191.97|189.57|188.91|186.51|192.41|190.01|188.56|186.16|0
1713206100000|2024-04-15 18:35:00|188.82|186.42|189.78|187.38|190.13|187.73|187.17|184.77|0
1713206400000|2024-04-15 18:40:00|189.69|187.29|190.39|187.99|190.74|188.34|188.26|185.86|0
1713206700000|2024-04-15 18:45:00|190.35|187.95|192.32|189.92|192.45|190.05|190.21|187.81|0
1713207000000|2024-04-15 18:50:00|192.14|189.74|194.27|191.87|194.49|192.09|191.97|189.57|0
1713207300000|2024-04-15 18:55:00|194.32|191.92|191.84|189.44|194.41|192.01|190.96|188.56|0
1713207600000|2024-04-15 19:00:00|192.02|189.62|194.22|191.82|194.4|192|191.75|189.35|0
1713207900000|2024-04-15 19:05:00|195.02|192.62|193.47|191.07|195.02|192.62|193.47|191.07|0
1713208200000|2024-04-15 19:10:00|193.42|191.02|194.4|192|194.4|192|192.8|190.4|0
1713208500000|2024-04-15 19:15:00|194.31|191.91|197.35|194.95|197.53|195.13|193.69|191.29|0
1713208800000|2024-04-15 19:20:00|197.26|194.86|193.77|191.37|197.26|194.86|193.15|190.75|0
1713209100000|2024-04-15 19:25:00|193.86|191.46|195.1|192.7|195.46|193.06|193.06|190.66|0
1713209400000|2024-04-15 19:30:00|195.01|192.61|193.06|190.66|195.1|192.7|191.65|189.25|0
1713209700000|2024-04-15 19:35:00|193.15|190.75|192.62|190.22|194.21|191.81|192.26|189.86|0
1713210000000|2024-04-15 19:40:00|192.53|190.13|194.65|192.25|194.92|192.52|192.35|189.95|0
1713210300000|2024-04-15 19:45:00|194.74|192.34|191.82|189.42|194.92|192.52|191.78|189.38|0
1713210600000|2024-04-15 19:50:00|191.69|189.29|192.61|190.21|193.67|191.27|191.69|189.29|0
1713210900000|2024-04-15 19:55:00|193.14|190.74|193.76|191.36|194.29|191.89|191.82|189.42|0
1713211200000|2024-04-15 20:00:00|193.94|191.54|195.54|193.14|195.81|193.41|193.94|191.54|0
1713211500000|2024-04-15 20:05:00|195.63|193.23|195.44|193.04|195.63|193.23|195.27|192.87|0
1713211800000|2024-04-15 20:10:00|195.36|192.96|195.62|193.22|195.71|193.31|195.18|192.78|0
1713212100000|2024-04-15 20:15:00|195.53|193.13|195.8|193.4|195.98|193.58|195.53|193.13|0
1713212400000|2024-04-15 20:20:00|195.71|193.31|195.89|193.49|196.11|193.71|195.71|193.31|0
1713212700000|2024-04-15 20:25:00|195.93|193.53|195.97|193.57|196.15|193.75|195.71|193.31|0
1713213000000|2024-04-15 20:30:00|196.15|193.75|196.15|193.75|196.24|193.84|195.97|193.57|0
1713213300000|2024-04-15 20:35:00|196.24|193.84|196.96|194.56|196.96|194.56|196.24|193.84|0
1713213600000|2024-04-15 20:40:00|196.87|194.47|197.22|194.82|197.49|195.09|196.69|194.29|0
1713213900000|2024-04-15 20:45:00|197.13|194.73|196.68|194.28|197.13|194.73|196.68|194.28|0
1713214200000|2024-04-15 20:50:00|196.59|194.19|195.87|193.47|196.59|194.19|195.87|193.47|0
1713214500000|2024-04-15 20:55:00|195.78|193.38|195.12|192.72|195.78|193.38|194.36|191.96|0
1713214800000|2024-04-15 21:00:00|194.91|192.51|195.05|192.65|195.05|192.65|194.8|192.4|0
1713215100000|2024-04-15 21:05:00|194.96|192.56|195.2|192.8|195.35|192.95|194.9|192.5|0
1713215400000|2024-04-15 21:10:00|195.26|192.86|195.33|192.93|195.33|192.93|195.19|192.79|0
1713215700000|2024-04-15 21:15:00|195.31|192.91|195.48|193.08|195.48|193.08|195.24|192.84|0
1713216000000|2024-04-15 21:20:00|195.46|193.06|195.33|192.93|195.55|193.15|195.32|192.92|0
1713216300000|2024-04-15 21:25:00|195.32|192.92|195.45|193.05|195.62|193.22|195.32|192.92|0
1713216600000|2024-04-15 21:30:00|195.5|193.1|195.56|193.16|195.83|193.43|195.47|193.07|0
1713216900000|2024-04-15 21:35:00|195.53|193.13|195.51|193.11|195.63|193.23|195.51|193.11|0
1713217200000|2024-04-15 21:40:00|195.52|193.12|195.5|193.1|195.58|193.18|195.47|193.07|0
1713217500000|2024-04-15 21:45:00|195.49|193.09|195.49|193.09|195.57|193.17|195.44|193.04|0
1713217800000|2024-04-15 21:50:00|195.5|193.1|195.45|193.05|195.59|193.19|195.35|192.95|0
1713218100000|2024-04-15 21:55:00|195.32|192.92|195.37|192.97|195.58|193.18|195.28|192.88|0
1713218400000|2024-04-15 22:00:00|194.38|191.98|194.69|192.29|194.69|192.29|193.27|190.87|0
1713218700000|2024-04-15 22:05:00|194.64|192.24|194.42|192.02|194.64|192.24|194.15|191.75|0
1713219000000|2024-04-15 22:10:00|194.33|191.93|193.44|191.04|194.42|192.02|193.26|190.86|0
1713219300000|2024-04-15 22:15:00|193.35|190.95|193.88|191.48|194.33|191.93|193.35|190.95|0
1713219600000|2024-04-15 22:20:00|193.84|191.44|193.79|191.39|194.02|191.62|193.7|191.3|0
1713219900000|2024-04-15 22:25:00|193.7|191.3|194.23|191.83|194.32|191.92|193.44|191.04|0
1713220200000|2024-04-15 22:30:00|194.14|191.74|193.79|191.39|194.23|191.83|193.66|191.26|0
1713220500000|2024-04-15 22:35:00|193.7|191.3|193.87|191.47|193.96|191.56|193.52|191.12|0
1713220800000|2024-04-15 22:40:00|193.96|191.56|193.92|191.52|194.23|191.83|193.87|191.47|0
1713221100000|2024-04-15 22:45:00|193.87|191.47|193.87|191.47|194.05|191.65|193.25|190.85|0
1713221400000|2024-04-15 22:50:00|193.83|191.43|193.69|191.29|193.87|191.47|193.51|191.11|0
1713221700000|2024-04-15 22:55:00|193.6|191.2|193.51|191.11|193.87|191.47|193.51|191.11|0
1713222000000|2024-04-15 23:00:00|193.69|191.29|194.49|192.09|195.29|192.89|193.69|191.29|0
1713222300000|2024-04-15 23:05:00|194.31|191.91|194.13|191.73|194.66|192.26|194.13|191.73|0
1713222600000|2024-04-15 23:10:00|194.04|191.64|194.66|192.26|194.75|192.35|193.91|191.51|0
1713222900000|2024-04-15 23:15:00|194.71|192.31|195.64|193.24|197.07|194.67|194.57|192.17|0
1713223200000|2024-04-15 23:20:00|195.73|193.33|195.1|192.7|195.73|193.33|195.01|192.61|0
1713223500000|2024-04-15 23:25:00|195.01|192.61|194.83|192.43|195.19|192.79|194.74|192.34|0
1713223800000|2024-04-15 23:30:00|194.92|192.52|194.74|192.34|195.28|192.88|194.39|191.99|0
1713224100000|2024-04-15 23:35:00|194.83|192.43|194.38|191.98|194.83|192.43|194.21|191.81|0
1713224400000|2024-04-15 23:40:00|194.3|191.9|194.34|191.94|194.56|192.16|193.94|191.54|0
1713224700000|2024-04-15 23:45:00|194.38|191.98|193.85|191.45|194.47|192.07|193.85|191.45|0
1713225000000|2024-04-15 23:50:00|193.94|191.54|194.11|191.71|194.51|192.11|193.76|191.36|0
1713225300000|2024-04-15 23:55:00|194.2|191.8|194.47|192.07|194.64|192.24|194.11|191.71|0
1713225600000|2024-04-16 00:00:00|194.38|191.98|193.13|190.73|194.82|192.42|192.96|190.56|0
1713225900000|2024-04-16 00:05:00|193.31|190.91|193.4|191|193.49|191.09|193.04|190.64|0
1713226200000|2024-04-16 00:10:00|193.49|191.09|193.22|190.82|193.75|191.35|193.04|190.64|0
1713226500000|2024-04-16 00:15:00|193.31|190.91|193.48|191.08|193.57|191.17|192.78|190.38|0
1713226800000|2024-04-16 00:20:00|193.39|190.99|193.75|191.35|194.28|191.88|193.22|190.82|0
1713227100000|2024-04-16 00:25:00|193.83|191.43|193.3|190.9|193.92|191.52|193.12|190.72|0
1713227400000|2024-04-16 00:30:00|193.21|190.81|193.65|191.25|193.74|191.34|193.12|190.72|0
1713227700000|2024-04-16 00:35:00|193.74|191.34|193.92|191.52|193.92|191.52|193.12|190.72|0
1713228000000|2024-04-16 00:40:00|193.83|191.43|193.21|190.81|193.83|191.43|193.12|190.72|0
1713228300000|2024-04-16 00:45:00|193.29|190.89|193.56|191.16|193.65|191.25|193.03|190.63|0
1713228600000|2024-04-16 00:50:00|193.65|191.25|194.27|191.87|194.36|191.96|193.65|191.25|0
1713228900000|2024-04-16 00:55:00|194.36|191.96|194.44|192.04|194.53|192.13|194.18|191.78|0
1713229200000|2024-04-16 01:00:00|194.35|191.95|194.35|191.95|194.35|191.95|194.09|191.69|0
1713229500000|2024-04-16 01:05:00|194.26|191.86|195.87|193.47|196.31|193.91|194.17|191.77|0
1713229800000|2024-04-16 01:10:00|195.95|193.55|196.36|193.96|196.49|194.09|195.86|193.46|0
1713230100000|2024-04-16 01:15:00|196.31|193.91|196.27|193.87|196.94|194.54|196.27|193.87|0
1713230400000|2024-04-16 01:20:00|196.13|193.73|195.68|193.28|196.31|193.91|195.24|192.84|0
1713230700000|2024-04-16 01:25:00|195.59|193.19|195.68|193.28|195.86|193.46|195.37|192.97|0
1713231000000|2024-04-16 01:30:00|195.59|193.19|195.41|193.01|195.72|193.32|195.23|192.83|0
1713231300000|2024-04-16 01:35:00|195.32|192.92|195.64|193.24|195.64|193.24|195.23|192.83|0
1713231600000|2024-04-16 01:40:00|195.55|193.15|195.64|193.24|196.17|193.77|195.33|192.93|0
1713231900000|2024-04-16 01:45:00|195.55|193.15|195.19|192.79|195.55|193.15|194.83|192.43|0
1713232200000|2024-04-16 01:50:00|195.28|192.88|195.41|193.01|195.63|193.23|194.83|192.43|0
1713232500000|2024-04-16 01:55:00|195.37|192.97|195.63|193.23|195.9|193.5|195.32|192.92|0
1713232800000|2024-04-16 02:00:00|195.54|193.14|196.52|194.12|196.52|194.12|195.27|192.87|0
1713233100000|2024-04-16 02:05:00|196.61|194.21|195.9|193.5|196.61|194.21|195.72|193.32|0
1713233400000|2024-04-16 02:10:00|195.94|193.54|196.07|193.67|196.39|193.99|195.72|193.32|0
1713233700000|2024-04-16 02:15:00|196.12|193.72|195.8|193.4|196.12|193.72|195.53|193.13|0
1713234000000|2024-04-16 02:20:00|195.71|193.31|195.71|193.31|196.07|193.67|195.53|193.13|0
1713234300000|2024-04-16 02:25:00|195.67|193.27|199.76|197.36|200.3|197.9|195.62|193.22|0
1713234600000|2024-04-16 02:30:00|199.85|197.45|198.04|195.64|199.85|197.45|197.86|195.46|0
1713234900000|2024-04-16 02:35:00|197.95|195.55|201.3|198.9|202.22|199.82|197.95|195.55|0
1713235200000|2024-04-16 02:40:00|201.26|198.86|199.84|197.44|201.26|198.86|199.26|196.86|0
1713235500000|2024-04-16 02:45:00|199.75|197.35|199.48|197.08|199.84|197.44|199.21|196.81|0
1713235800000|2024-04-16 02:50:00|199.39|196.99|198.57|196.17|199.39|196.99|198.39|195.99|0
1713236100000|2024-04-16 02:55:00|198.66|196.26|198.96|196.56|199.32|196.92|198.48|196.08|0
1713236400000|2024-04-16 03:00:00|199.05|196.65|199.64|197.24|199.68|197.28|198.87|196.47|0
1713236700000|2024-04-16 03:05:00|199.68|197.28|200|197.6|200.23|197.83|199.59|197.19|0
1713237000000|2024-04-16 03:10:00|199.95|197.55|200.32|197.92|200.5|198.1|199.86|197.46|0
1713237300000|2024-04-16 03:15:00|200.41|198.01|199.95|197.55|200.5|198.1|199.68|197.28|0
1713237600000|2024-04-16 03:20:00|199.86|197.46|199.86|197.46|200.13|197.73|199.22|196.82|0
1713237900000|2024-04-16 03:25:00|199.95|197.55|199.67|197.27|200.13|197.73|199.67|197.27|0
1713238200000|2024-04-16 03:30:00|199.72|197.32|200.4|198|200.58|198.18|199.72|197.32|0
1713238500000|2024-04-16 03:35:00|200.13|197.73|200.08|197.68|200.22|197.82|199.58|197.18|0
1713238800000|2024-04-16 03:40:00|200.12|197.72|200.03|197.63|200.76|198.36|199.94|197.54|0
1713239100000|2024-04-16 03:45:00|200.12|197.72|198.85|196.45|200.21|197.81|198.85|196.45|0
1713239400000|2024-04-16 03:50:00|198.94|196.54|199.21|196.81|199.21|196.81|198.76|196.36|0
1713239700000|2024-04-16 03:55:00|199.26|196.86|198.49|196.09|199.3|196.9|198.49|196.09|0
1713240000000|2024-04-16 04:00:00|198.58|196.18|198.94|196.54|198.99|196.59|198.58|196.18|0
1713240300000|2024-04-16 04:05:00|198.89|196.49|198.85|196.45|199.03|196.63|198.76|196.36|0
1713240600000|2024-04-16 04:10:00|198.94|196.54|198.75|196.35|199.03|196.63|198.66|196.26|0
1713240900000|2024-04-16 04:15:00|198.8|196.4|198.84|196.44|199.16|196.76|198.75|196.35|0
1713241200000|2024-04-16 04:20:00|198.8|196.4|198.75|196.35|199.11|196.71|198.66|196.26|0
1713241500000|2024-04-16 04:25:00|198.8|196.4|198.93|196.53|199.02|196.62|198.66|196.26|0
1713241800000|2024-04-16 04:30:00|198.84|196.44|199.83|197.43|200.24|197.84|198.84|196.44|0
1713242100000|2024-04-16 04:35:00|199.92|197.52|198.2|195.8|199.92|197.52|198.16|195.76|0
1713242400000|2024-04-16 04:40:00|198.29|195.89|199.28|196.88|199.51|197.11|198.11|195.71|0
1713242700000|2024-04-16 04:45:00|199.33|196.93|198.92|196.52|199.55|197.15|198.83|196.43|0
1713243000000|2024-04-16 04:50:00|198.83|196.43|198.51|196.11|198.83|196.43|198.47|196.07|0
1713243300000|2024-04-16 04:55:00|198.47|196.07|198.38|195.98|198.65|196.25|198.2|195.8|0
1713243600000|2024-04-16 05:00:00|198.33|195.93|198.1|195.7|198.56|196.16|197.83|195.43|0
1713243900000|2024-04-16 05:05:00|198.01|195.61|197.02|194.62|198.01|195.61|196.93|194.53|0
1713244200000|2024-04-16 05:10:00|196.89|194.49|196.93|194.53|197.2|194.8|196.71|194.31|0
1713244500000|2024-04-16 05:15:00|197.02|194.62|196.62|194.22|197.11|194.71|196.39|193.99|0
1713244800000|2024-04-16 05:20:00|196.57|194.17|196.57|194.17|197.02|194.62|196.44|194.04|0
1713245100000|2024-04-16 05:25:00|196.53|194.13|196.21|193.81|196.66|194.26|195.94|193.54|0
1713245400000|2024-04-16 05:30:00|196.17|193.77|196.48|194.08|196.57|194.17|195.94|193.54|0
1713245700000|2024-04-16 05:35:00|196.43|194.03|196.16|193.76|196.7|194.3|196.16|193.76|0
1713246000000|2024-04-16 05:40:00|196.12|193.72|196.47|194.07|196.47|194.07|195.85|193.45|0
1713246300000|2024-04-16 05:45:00|196.38|193.98|196.34|193.94|196.56|194.16|196.02|193.62|0
1713246600000|2024-04-16 05:50:00|196.29|193.89|196.29|193.89|196.38|193.98|196.02|193.62|0
1713246900000|2024-04-16 05:55:00|196.38|193.98|196.69|194.29|196.69|194.29|196.02|193.62|0
1713247200000|2024-04-16 06:00:00|196.74|194.34|197.23|194.83|197.41|195.01|196.29|193.89|0
1713247500000|2024-04-16 06:05:00|197.18|194.78|197.32|194.92|197.63|195.23|196.91|194.51|0
1713247800000|2024-04-16 06:10:00|197.36|194.96|197.72|195.32|198.03|195.63|197.32|194.92|0
1713248100000|2024-04-16 06:15:00|197.67|195.27|197.62|195.22|197.81|195.41|197.31|194.91|0
1713248400000|2024-04-16 06:20:00|197.53|195.13|197.8|195.4|198.79|196.39|197.17|194.77|0
1713248700000|2024-04-16 06:25:00|197.85|195.45|197.98|195.58|198.25|195.85|197.67|195.27|0
1713249000000|2024-04-16 06:30:00|198.07|195.67|198.88|196.48|199.97|197.57|198.07|195.67|0
1713249300000|2024-04-16 06:35:00|198.84|196.44|198.7|196.3|199.78|197.38|198.7|196.3|0
1713249600000|2024-04-16 06:40:00|198.61|196.21|198.33|195.93|198.79|196.39|198.06|195.66|0
1713249900000|2024-04-16 06:45:00|198.29|195.89|198.78|196.38|198.87|196.47|197.79|195.39|0
1713250200000|2024-04-16 06:50:00|198.74|196.34|199.05|196.65|199.23|196.83|198.15|195.75|0
1713250500000|2024-04-16 06:55:00|199.14|196.74|199.14|196.74|199.19|196.79|198.51|196.11|0
1713250800000|2024-04-16 07:00:00|198.87|196.47|197.79|195.39|199.41|197.01|197.52|195.12|0
1713251100000|2024-04-16 07:05:00|197.97|195.57|197.65|195.25|198.51|196.11|196.67|194.27|0
1713251400000|2024-04-16 07:10:00|198.05|195.65|197.33|194.93|198.87|196.47|196.89|194.49|0
1713251700000|2024-04-16 07:15:00|197.24|194.84|196.7|194.3|198.32|195.92|196.44|194.04|0
1713252000000|2024-04-16 07:20:00|196.79|194.39|196.04|193.64|197.06|194.66|194.35|191.95|0
1713252300000|2024-04-16 07:25:00|195.86|193.46|196.13|193.73|197.02|194.62|195.77|193.37|0
1713252600000|2024-04-16 07:30:00|196.04|193.64|196.22|193.82|197.11|194.71|196.04|193.64|0
1713252900000|2024-04-16 07:35:00|196.17|193.77|195.23|192.83|196.75|194.35|194.96|192.56|0
1713253200000|2024-04-16 07:40:00|195.41|193.01|195.68|193.28|195.95|193.55|195.14|192.74|0
1713253500000|2024-04-16 07:45:00|195.76|193.36|197.38|194.98|197.56|195.16|195.67|193.27|0
1713253800000|2024-04-16 07:50:00|197.29|194.89|196.21|193.81|197.56|195.16|196.21|193.81|0
1713254100000|2024-04-16 07:55:00|196.03|193.63|194.87|192.47|196.03|193.63|194.87|192.47|0
1713254400000|2024-04-16 08:00:00|194.82|192.42|194.6|192.2|195.67|193.27|194.33|191.93|0
1713254700000|2024-04-16 08:05:00|194.51|192.11|195.04|192.64|195.93|193.53|194.51|192.11|0
1713255000000|2024-04-16 08:10:00|194.91|192.51|194.33|191.93|195.13|192.73|194.15|191.75|0
1713255300000|2024-04-16 08:15:00|194.5|192.1|195.48|193.08|195.48|193.08|194.41|192.01|0
1713255600000|2024-04-16 08:20:00|195.66|193.26|195.93|193.53|196.11|193.71|195.21|192.81|0
1713255900000|2024-04-16 08:25:00|196.02|193.62|195.48|193.08|196.2|193.8|194.85|192.45|0
1713256200000|2024-04-16 08:30:00|195.39|192.99|195.3|192.9|195.92|193.52|195.03|192.63|0
1713256500000|2024-04-16 08:35:00|195.21|192.81|194.72|192.32|195.39|192.99|194.41|192.01|0
1713256800000|2024-04-16 08:40:00|194.67|192.27|196.1|193.7|196.1|193.7|194.58|192.18|0
1713257100000|2024-04-16 08:45:00|196.19|193.79|195.29|192.89|196.28|193.88|195.07|192.67|0
1713257400000|2024-04-16 08:50:00|195.38|192.98|195.47|193.07|196.01|193.61|195.29|192.89|0
1713257700000|2024-04-16 08:55:00|195.56|193.16|194.98|192.58|195.83|193.43|194.31|191.91|0
1713258000000|2024-04-16 09:00:00|195.38|192.98|194.42|192.02|195.91|193.51|194.42|192.02|0
1713258300000|2024-04-16 09:05:00|194.5|192.1|194.32|191.92|194.5|192.1|193.79|191.39|0
1713258600000|2024-04-16 09:10:00|194.41|192.01|194.77|192.37|195.3|192.9|194.24|191.84|0
1713258900000|2024-04-16 09:15:00|194.68|192.28|195.03|192.63|195.74|193.34|194.68|192.28|0
1713259200000|2024-04-16 09:20:00|194.94|192.54|196.82|194.42|196.82|194.42|194.58|192.18|0
1713259500000|2024-04-16 09:25:00|196.69|194.29|195.2|192.8|196.69|194.29|194.4|192|0
1713259800000|2024-04-16 09:30:00|195.29|192.89|197.26|194.86|197.26|194.86|194.84|192.44|0
1713260100000|2024-04-16 09:35:00|196.72|194.32|196.27|193.87|196.9|194.5|196.27|193.87|0
1713260400000|2024-04-16 09:40:00|196.18|193.78|196.18|193.78|196.68|194.28|196|193.6|0
1713260700000|2024-04-16 09:45:00|196.23|193.83|196.63|194.23|196.72|194.32|195.82|193.42|0
1713261000000|2024-04-16 09:50:00|196.72|194.32|197.44|195.04|198.34|195.94|196.63|194.23|0
1713261300000|2024-04-16 09:55:00|196.9|194.5|195.82|193.42|197.08|194.68|195.64|193.24|0
1713261600000|2024-04-16 10:00:00|195.91|193.51|196.54|194.14|197.08|194.68|195.82|193.42|0
1713261900000|2024-04-16 10:05:00|196.5|194.1|198.34|195.94|198.34|195.94|196.41|194.01|0
1713262200000|2024-04-16 10:10:00|198.16|195.76|197.43|195.03|198.52|196.12|197.25|194.85|0
1713262500000|2024-04-16 10:15:00|197.52|195.12|197.34|194.94|197.7|195.3|196.89|194.49|0
1713262800000|2024-04-16 10:20:00|197.88|195.48|198.06|195.66|198.79|196.39|197.34|194.94|0
1713263100000|2024-04-16 10:25:00|198.24|195.84|198.06|195.66|199.15|196.75|197.7|195.3|0
1713263400000|2024-04-16 10:30:00|198.15|195.75|195.9|193.5|198.69|196.29|195.72|193.32|0
1713263700000|2024-04-16 10:35:00|195.99|193.59|195.18|192.78|195.99|193.59|194.82|192.42|0
1713264000000|2024-04-16 10:40:00|195.27|192.87|195.89|193.49|197.06|194.66|195.27|192.87|0
1713264300000|2024-04-16 10:45:00|195.71|193.31|195.44|193.04|195.89|193.49|195.18|192.78|0
1713264600000|2024-04-16 10:50:00|195.4|193|195.89|193.49|196.25|193.85|195.35|192.95|0
1713264900000|2024-04-16 10:55:00|195.98|193.58|195.35|192.95|196.34|193.94|195.35|192.95|0
1713265200000|2024-04-16 11:00:00|195.44|193.04|193.84|191.44|195.89|193.49|193.84|191.44|0
1713265500000|2024-04-16 11:05:00|193.75|191.35|194.01|191.61|194.01|191.61|193.22|190.82|0
1713265800000|2024-04-16 11:10:00|193.92|191.52|191.88|189.48|194.8|192.4|191.79|189.39|0
1713266100000|2024-04-16 11:15:00|191.79|189.39|192.67|190.27|192.67|190.27|191.79|189.39|0
1713266400000|2024-04-16 11:20:00|192.76|190.36|192.4|190|193.73|191.33|192.31|189.91|0
1713266700000|2024-04-16 11:25:00|192.49|190.09|192.93|190.53|192.93|190.53|191.52|189.12|0
1713267000000|2024-04-16 11:30:00|192.75|190.35|191.25|188.85|192.97|190.57|190.9|188.5|0
1713267300000|2024-04-16 11:35:00|191.34|188.94|190.36|187.96|191.6|189.2|189.68|187.28|0
1713267600000|2024-04-16 11:40:00|190.27|187.87|190.79|188.39|191.32|188.92|190.27|187.87|0
1713267900000|2024-04-16 11:45:00|190.88|188.48|188.61|186.21|191.01|188.61|188.61|186.21|0
1713268200000|2024-04-16 11:50:00|188.69|186.29|188.06|185.66|189.04|186.64|187.98|185.58|0
1713268500000|2024-04-16 11:55:00|187.98|185.58|188.5|186.1|188.58|186.18|187.89|185.49|0
1713268800000|2024-04-16 12:00:00|188.54|186.14|189.89|187.49|189.98|187.58|188.54|186.14|0
1713269100000|2024-04-16 12:05:00|189.98|187.58|190.94|188.54|191.56|189.16|189.98|187.58|0
1713269400000|2024-04-16 12:10:00|190.77|188.37|190.72|188.32|190.86|188.46|189.63|187.23|0
1713269700000|2024-04-16 12:15:00|190.77|188.37|191.2|188.8|191.56|189.16|190.33|187.93|0
1713270000000|2024-04-16 12:20:00|191.38|188.98|192.53|190.13|192.79|190.39|191.03|188.63|0
1713270300000|2024-04-16 12:25:00|192.57|190.17|192.66|190.26|193.32|190.92|192.57|190.17|0
1713270600000|2024-04-16 12:30:00|192.3|189.9|190.23|187.83|193.5|191.1|189.79|187.39|0
1713270900000|2024-04-16 12:35:00|189.97|187.57|188.92|186.52|190.14|187.74|188.66|186.26|0
1713271200000|2024-04-16 12:40:00|188.96|186.56|186.45|184.05|189|186.6|186.28|183.88|0
1713271500000|2024-04-16 12:45:00|186.37|183.97|187.23|184.83|187.54|185.14|186.28|183.88|0
1713271800000|2024-04-16 12:50:00|187.32|184.92|187.58|185.18|188.63|186.23|186.88|184.48|0
1713272100000|2024-04-16 12:55:00|187.4|185|188.89|186.49|188.89|186.49|186.88|184.48|0
1713272400000|2024-04-16 13:00:00|188.71|186.31|189.76|187.36|190.29|187.89|187.75|185.35|0
1713272700000|2024-04-16 13:05:00|189.68|187.28|188.45|186.05|190.2|187.8|188.45|186.05|0
1713273000000|2024-04-16 13:10:00|188.53|186.13|188.97|186.57|189.5|187.1|188.18|185.78|0
1713273300000|2024-04-16 13:15:00|188.93|186.53|190.29|187.89|190.64|188.24|188.62|186.22|0
1713273600000|2024-04-16 13:20:00|190.37|187.97|190.42|188.02|190.82|188.42|189.84|187.44|0
1713273900000|2024-04-16 13:25:00|190.64|188.24|190.86|188.46|190.9|188.5|189.76|187.36|0
1713274200000|2024-04-16 13:30:00|190.72|188.32|190.28|187.88|191.96|189.56|189.84|187.44|0
1713274500000|2024-04-16 13:35:00|190.46|188.06|193.74|191.34|195.17|192.77|190.46|188.06|0
1713274800000|2024-04-16 13:40:00|193.83|191.43|193.62|191.22|195.06|192.66|191.84|189.44|0
1713275100000|2024-04-16 13:45:00|193.44|191.04|196.51|194.11|198.24|195.84|192.99|190.59|0
1713275400000|2024-04-16 13:50:00|196.6|194.2|194.53|192.13|196.6|194.2|194.44|192.04|0
1713275700000|2024-04-16 13:55:00|194.71|192.31|192.97|190.57|195.16|192.76|191.29|188.89|0
1713276000000|2024-04-16 14:00:00|193.15|190.75|193.24|190.84|194.85|192.45|193.15|190.75|0
1713276300000|2024-04-16 14:05:00|193.42|191.02|192.52|190.12|195.56|193.16|192.26|189.86|0
1713276600000|2024-04-16 14:10:00|192.7|190.3|191.28|188.88|193.59|191.19|191.28|188.88|0
1713276900000|2024-04-16 14:15:00|191.37|188.97|192.43|190.03|192.88|190.48|190.14|187.74|0
1713277200000|2024-04-16 14:20:00|192.17|189.77|194.57|192.17|195.02|192.62|191.37|188.97|0
1713277500000|2024-04-16 14:25:00|194.66|192.26|197.92|195.52|197.92|195.52|194.3|191.9|0
1713277800000|2024-04-16 14:30:00|198.2|195.8|197.76|195.36|198.49|196.09|196.66|194.26|0
1713278100000|2024-04-16 14:35:00|197.81|195.41|198.76|196.36|200.22|197.82|196.95|194.55|0
1713278400000|2024-04-16 14:40:00|198.12|195.72|197.13|194.73|199.03|196.63|197.13|194.73|0
1713278700000|2024-04-16 14:45:00|197.4|195|196.67|194.27|197.49|195.09|195.41|193.01|0
1713279000000|2024-04-16 14:50:00|196.4|194|197.39|194.99|198.67|196.27|196.4|194|0
1713279300000|2024-04-16 14:55:00|197.48|195.08|197.84|195.44|198.21|195.81|196.76|194.36|0
1713279600000|2024-04-16 15:00:00|197.66|195.26|196.49|194.09|198.39|195.99|195.85|193.45|0
1713279900000|2024-04-16 15:05:00|196.3|193.9|195.58|193.18|196.85|194.45|195.04|192.64|0
1713280200000|2024-04-16 15:10:00|195.49|193.09|196.91|194.51|197.45|195.05|194.77|192.37|0
1713280500000|2024-04-16 15:15:00|197|194.6|196.91|194.51|197.18|194.78|194.93|192.53|0
1713280800000|2024-04-16 15:20:00|197|194.6|194.51|192.11|197.36|194.96|192.42|190.02|0
1713281100000|2024-04-16 15:25:00|194.6|192.2|194.13|191.73|194.84|192.44|193.51|191.11|0
1713281400000|2024-04-16 15:30:00|194.04|191.64|194.31|191.91|196.01|193.61|194.04|191.64|0
1713281700000|2024-04-16 15:35:00|194.4|192|195.38|192.98|195.38|192.98|194.04|191.64|0
1713282000000|2024-04-16 15:40:00|195.29|192.89|193.41|191.01|195.29|192.89|193.14|190.74|0
1713282300000|2024-04-16 15:45:00|193.68|191.28|193.5|191.1|194.84|192.44|192.52|190.12|0
1713282600000|2024-04-16 15:50:00|193.59|191.19|190.22|187.82|193.59|191.19|190.04|187.64|0
1713282900000|2024-04-16 15:55:00|190.13|187.73|193.18|190.78|193.27|190.87|189.87|187.47|0
1713283200000|2024-04-16 16:00:00|193.27|190.87|194.84|192.44|195.87|193.47|193.27|190.87|0
1713283500000|2024-04-16 16:05:00|194.97|192.57|192.38|189.98|195.51|193.11|192.11|189.71|0
1713283800000|2024-04-16 16:10:00|192.29|189.89|191.84|189.44|193.18|190.78|191.75|189.35|0
1713284100000|2024-04-16 16:15:00|191.93|189.53|191.66|189.26|192.29|189.89|191.31|188.91|0
1713284400000|2024-04-16 16:20:00|191.75|189.35|191.84|189.44|192.55|190.15|191.22|188.82|0
1713284700000|2024-04-16 16:25:00|191.93|189.53|192.46|190.06|192.55|190.15|190.6|188.2|0
1713285000000|2024-04-16 16:30:00|192.37|189.97|192.46|190.06|192.46|190.06|191.04|188.64|0
1713285300000|2024-04-16 16:35:00|192.55|190.15|192.63|190.23|193.17|190.77|191.92|189.52|0
1713285600000|2024-04-16 16:40:00|192.54|190.14|193.25|190.85|193.34|190.94|191.3|188.9|0
1713285900000|2024-04-16 16:45:00|192.99|190.59|190.94|188.54|193.34|190.94|190.94|188.54|0
1713286200000|2024-04-16 16:50:00|191.03|188.63|192.09|189.69|192.18|189.78|190.24|187.84|0
1713286500000|2024-04-16 16:55:00|191.83|189.43|192.27|189.87|193.25|190.85|191.56|189.16|0
1713286800000|2024-04-16 17:00:00|192.09|189.69|194.41|192.01|194.77|192.37|191.83|189.43|0
1713287100000|2024-04-16 17:05:00|194.59|192.19|192.09|189.69|195.04|192.64|191.56|189.16|0
1713287400000|2024-04-16 17:10:00|192|189.6|191.82|189.42|193.6|191.2|191.38|188.98|0
1713287700000|2024-04-16 17:15:00|191.73|189.33|192.35|189.95|193.06|190.66|191.55|189.15|0
1713288000000|2024-04-16 17:20:00|192.53|190.13|191.47|189.07|193.15|190.75|191.47|189.07|0
1713288300000|2024-04-16 17:25:00|191.6|189.2|193.95|191.55|194.04|191.64|191.2|188.8|0
1713288600000|2024-04-16 17:30:00|193.59|191.19|198.22|195.1|201.64|198.52|193.33|190.93|0
1713288900000|2024-04-16 17:35:00|197.45|194.33|195.6|192.48|198.06|194.94|193.69|190.57|0
1713289200000|2024-04-16 17:40:00|195.42|192.3|193.76|191.36|195.42|192.3|192.29|189.17|0
1713289500000|2024-04-16 17:45:00|193.09|190.69|195.87|193.47|195.87|193.47|192.11|189.71|0
1713289800000|2024-04-16 17:50:00|196.14|193.74|194.96|192.56|198.91|196.51|193.85|191.45|0
1713290100000|2024-04-16 17:55:00|195.14|192.74|194.06|191.66|195.68|193.28|193.53|191.13|0
1713290400000|2024-04-16 18:00:00|194.15|191.75|193.08|190.68|195.77|193.37|193.08|190.68|0
1713290700000|2024-04-16 18:05:00|193.17|190.77|185.08|182.68|193.35|190.95|184.9|182.5|0
1713291000000|2024-04-16 18:10:00|185.34|182.94|190.68|188.28|190.76|188.36|184.73|182.33|0
1713291300000|2024-04-16 18:15:00|190.85|188.45|194.78|192.38|194.96|192.56|190.32|187.92|0
1713291600000|2024-04-16 18:20:00|194.69|192.29|196.05|193.65|198.31|195.91|192.75|190.35|0
1713291900000|2024-04-16 18:25:00|196.23|193.83|196.32|193.92|197.77|195.37|193.26|190.86|0
1713292200000|2024-04-16 18:30:00|196.59|194.19|192.36|189.96|196.59|194.19|192.27|189.87|0
1713292500000|2024-04-16 18:35:00|192.09|189.69|192.54|190.14|194.33|191.93|191.82|189.42|0
1713292800000|2024-04-16 18:40:00|192.62|190.22|191.91|189.51|193.25|190.85|191.29|188.89|0
1713293100000|2024-04-16 18:45:00|191.82|189.42|192.17|189.77|193.16|190.76|190.66|188.26|0
1713293400000|2024-04-16 18:50:00|192.09|189.69|188.24|185.84|192.09|189.69|187.58|185.18|0
1713293700000|2024-04-16 18:55:00|188.02|185.62|186.44|184.04|189.07|186.67|186.44|184.04|0
1713294000000|2024-04-16 19:00:00|186.71|184.31|188.54|186.14|188.89|186.49|186.36|183.96|0
1713294300000|2024-04-16 19:05:00|188.63|186.23|188.36|185.96|189.42|187.02|187.58|185.18|0
1713294600000|2024-04-16 19:10:00|188.45|186.05|188.71|186.31|188.89|186.49|187.75|185.35|0
1713294900000|2024-04-16 19:15:00|188.63|186.23|188.1|185.7|190.21|187.81|188.1|185.7|0
1713295200000|2024-04-16 19:20:00|188.01|185.61|187.48|185.08|188.97|186.57|187.13|184.73|0
1713295500000|2024-04-16 19:25:00|187.66|185.26|187.04|184.64|187.92|185.52|186.43|184.03|0
1713295800000|2024-04-16 19:30:00|187.3|184.9|193.14|190.74|193.41|191.01|187.3|184.9|0
1713296100000|2024-04-16 19:35:00|193.23|190.83|191|188.6|194.13|191.73|190.29|187.89|0
1713296400000|2024-04-16 19:40:00|191.09|188.69|191.35|188.95|192.78|190.38|190.91|188.51|0
1713296700000|2024-04-16 19:45:00|191.26|188.86|190.42|188.02|192.15|189.75|189.94|187.54|0
1713297000000|2024-04-16 19:50:00|190.46|188.06|190.64|188.24|191.44|189.04|189.84|187.44|0
1713297300000|2024-04-16 19:55:00|190.55|188.15|194.93|192.53|195.56|193.16|190.2|187.8|0
1713297600000|2024-04-16 20:00:00|194.84|192.44|194.84|192.44|196.19|193.79|194.84|192.44|0
1713297900000|2024-04-16 20:05:00|194.83|192.43|195.1|192.7|195.47|193.07|194.74|192.34|0
1713298200000|2024-04-16 20:10:00|195.01|192.61|194.92|192.52|195.37|192.97|194.56|192.16|0
1713298500000|2024-04-16 20:15:00|194.83|192.43|195.1|192.7|195.1|192.7|194.29|191.89|0
1713298800000|2024-04-16 20:20:00|195.19|192.79|194.56|192.16|195.19|192.79|194.33|191.93|0
1713299100000|2024-04-16 20:25:00|194.74|192.34|195.01|192.61|195.46|193.06|194.74|192.34|0
1713299400000|2024-04-16 20:30:00|194.92|192.52|194.64|192.24|194.92|192.52|194.46|192.06|0
1713299700000|2024-04-16 20:35:00|194.69|192.29|194.28|191.88|194.69|192.29|194.28|191.88|0
1713300000000|2024-04-16 20:40:00|194.37|191.97|194.46|192.06|194.55|192.15|194.24|191.84|0
1713300300000|2024-04-16 20:45:00|194.42|192.02|194.19|191.79|194.46|192.06|194.01|191.61|0
1713300600000|2024-04-16 20:50:00|194.28|191.88|194.46|192.06|194.46|192.06|194.19|191.79|0
1713300900000|2024-04-16 20:55:00|194.41|192.01|193.96|191.56|194.41|192.01|193.74|191.34|0
1713301200000|2024-04-16 21:00:00|193.95|191.55|193.56|191.16|193.96|191.56|193.55|191.15|0
1713301500000|2024-04-16 21:05:00|193.7|191.3|193.6|191.2|193.74|191.34|193.44|191.04|0
1713301800000|2024-04-16 21:10:00|193.5|191.1|193.4|191|193.5|191.1|193.39|190.99|0
1713302400000|2024-04-16 21:20:00|193.44|191.04|193.44|191.04|193.44|191.04|193.37|190.97|0
1713303000000|2024-04-16 21:30:00|193.41|191.01|193.43|191.03|193.44|191.04|193.41|191.01|0
1713303300000|2024-04-16 21:35:00|193.49|191.09|193.43|191.03|193.59|191.19|193.43|191.03|0
1713303600000|2024-04-16 21:40:00|193.41|191.01|193.26|190.86|193.41|191.01|193.26|190.86|0
1713303900000|2024-04-16 21:45:00|193.36|190.96|193.39|190.99|193.39|190.99|193.36|190.96|0
1713304200000|2024-04-16 21:50:00|193.35|190.95|193.36|190.96|193.37|190.97|193.33|190.93|0
1713304500000|2024-04-16 21:55:00|193.37|190.97|193.25|190.85|193.39|190.99|193.25|190.85|0
1713304800000|2024-04-16 22:00:00|193.22|190.82|191.92|189.52|193.22|190.82|191.66|189.26|0
1713305100000|2024-04-16 22:05:00|192.01|189.61|192.19|189.79|192.37|189.97|191.7|189.3|0
1713305400000|2024-04-16 22:10:00|192.15|189.75|192.45|190.05|192.54|190.14|192.1|189.7|0
1713305700000|2024-04-16 22:15:00|192.54|190.14|193.17|190.77|193.17|190.77|192.41|190.01|0
1713306000000|2024-04-16 22:20:00|193.08|190.68|193.16|190.76|193.26|190.86|192.99|190.59|0
1713306300000|2024-04-16 22:25:00|193.25|190.85|192.81|190.41|193.3|190.9|192.81|190.41|0
1713306600000|2024-04-16 22:30:00|192.8|190.4|192.36|189.96|192.89|190.49|192.27|189.87|0
1713306900000|2024-04-16 22:35:00|192.54|190.14|192.44|190.04|192.62|190.22|192.35|189.95|0
1713307200000|2024-04-16 22:40:00|192.35|189.95|192.44|190.04|192.44|190.04|192.27|189.87|0
1713307500000|2024-04-16 22:45:00|192.53|190.13|192.35|189.95|192.62|190.22|192.17|189.77|0
1713307800000|2024-04-16 22:50:00|192.26|189.86|192.08|189.68|192.35|189.95|192.04|189.64|0
1713308100000|2024-04-16 22:55:00|191.99|189.59|192.35|189.95|192.35|189.95|191.81|189.41|0
1713308400000|2024-04-16 23:00:00|192.26|189.86|192.88|190.48|192.97|190.57|192.26|189.86|0
1713308700000|2024-04-16 23:05:00|192.97|190.57|192.7|190.3|193.06|190.66|192.43|190.03|0
1713309000000|2024-04-16 23:10:00|192.61|190.21|192.88|190.48|192.88|190.48|192.61|190.21|0
1713309300000|2024-04-16 23:15:00|192.7|190.3|192.43|190.03|192.75|190.35|192.43|190.03|0
1713309600000|2024-04-16 23:20:00|192.34|189.94|192.07|189.67|192.34|189.94|192.07|189.67|0
1713309900000|2024-04-16 23:25:00|192.16|189.76|191.27|188.87|192.16|189.76|191.27|188.87|0
1713310200000|2024-04-16 23:30:00|191.18|188.78|191|188.6|191.44|189.04|190.91|188.51|0
1713310500000|2024-04-16 23:35:00|191.09|188.69|190.95|188.55|191.18|188.78|190.69|188.29|0
1713310800000|2024-04-16 23:40:00|190.91|188.51|190.37|187.97|190.91|188.51|190.2|187.8|0
1713311100000|2024-04-16 23:45:00|190.46|188.06|190.37|187.97|190.64|188.24|190.2|187.8|0
1713311400000|2024-04-16 23:50:00|190.33|187.93|189.84|187.44|190.37|187.97|189.75|187.35|0
1713311700000|2024-04-16 23:55:00|189.93|187.53|189.66|187.26|189.93|187.53|189.49|187.09|0
1713312000000|2024-04-17 00:00:00|189.75|187.35|190.72|188.32|190.81|188.41|189.66|187.26|0
1713312300000|2024-04-17 00:05:00|190.68|188.28|190.99|188.59|190.99|188.59|190.45|188.05|0
1713312600000|2024-04-17 00:10:00|190.9|188.5|191.78|189.38|192.14|189.74|190.72|188.32|0
1713312900000|2024-04-17 00:15:00|191.87|189.47|191.51|189.11|191.87|189.47|190.81|188.41|0
1713313200000|2024-04-17 00:20:00|191.6|189.2|189.82|187.42|192.05|189.65|189.74|187.34|0
1713313500000|2024-04-17 00:25:00|190|187.6|190.53|188.13|190.62|188.22|189.91|187.51|0
1713313800000|2024-04-17 00:30:00|190.62|188.22|192.05|189.65|192.32|189.92|190.53|188.13|0
1713314100000|2024-04-17 00:35:00|192.14|189.74|192.23|189.83|192.68|190.28|191.83|189.43|0
1713314400000|2024-04-17 00:40:00|192.27|189.87|192.14|189.74|192.63|190.23|191.78|189.38|0
1713314700000|2024-04-17 00:45:00|192.23|189.83|191.15|188.75|192.32|189.92|190.88|188.48|0
1713315000000|2024-04-17 00:50:00|191.06|188.66|190.17|187.77|191.06|188.66|190.17|187.77|0
1713315300000|2024-04-17 00:55:00|190.26|187.86|191.06|188.66|191.24|188.84|190.26|187.86|0
1713315600000|2024-04-17 01:00:00|191.15|188.75|191.41|189.01|191.68|189.28|191.15|188.75|0
1713315900000|2024-04-17 01:05:00|191.32|188.92|191.23|188.83|191.41|189.01|191.05|188.65|0
1713316200000|2024-04-17 01:10:00|191.32|188.92|190.96|188.56|191.41|189.01|190.96|188.56|0
1713316500000|2024-04-17 01:15:00|190.87|188.47|190.96|188.56|191.5|189.1|190.43|188.03|0
1713316800000|2024-04-17 01:20:00|191.01|188.61|190.07|187.67|191.05|188.65|189.8|187.4|0
1713317100000|2024-04-17 01:25:00|190.16|187.76|190.51|188.11|190.87|188.47|189.89|187.49|0
1713317400000|2024-04-17 01:30:00|190.42|188.02|190.82|188.42|191.04|188.64|190.33|187.93|0
1713317700000|2024-04-17 01:35:00|190.87|188.47|190.95|188.55|191.13|188.73|190.6|188.2|0
1713318000000|2024-04-17 01:40:00|191.04|188.64|191.13|188.73|191.31|188.91|190.77|188.37|0
1713318300000|2024-04-17 01:45:00|191.18|188.78|190.95|188.55|191.31|188.91|190.86|188.46|0
1713318600000|2024-04-17 01:50:00|190.86|188.46|190.23|187.83|190.86|188.46|189.44|187.04|0
1713318900000|2024-04-17 01:55:00|190.15|187.75|189.97|187.57|190.41|188.01|189.88|187.48|0
1713319200000|2024-04-17 02:00:00|190.06|187.66|189.7|187.3|190.23|187.83|189.7|187.3|0
1713319500000|2024-04-17 02:05:00|189.61|187.21|189.87|187.47|190.41|188.01|189.61|187.21|0
1713319800000|2024-04-17 02:10:00|189.78|187.38|189.61|187.21|190.14|187.74|189.61|187.21|0
1713320100000|2024-04-17 02:15:00|189.69|187.29|189.69|187.29|189.78|187.38|189.43|187.03|0
1713320400000|2024-04-17 02:20:00|189.6|187.2|189.47|187.07|189.78|187.38|189.42|187.02|0
1713320700000|2024-04-17 02:25:00|189.42|187.02|189.42|187.02|189.6|187.2|189.25|186.85|0
1713321000000|2024-04-17 02:30:00|189.33|186.93|188.8|186.4|189.33|186.93|188.71|186.31|0
1713321300000|2024-04-17 02:35:00|188.85|186.45|188.62|186.22|188.98|186.58|188.62|186.22|0
1713321600000|2024-04-17 02:40:00|188.67|186.27|188.89|186.49|188.89|186.49|188.53|186.13|0
1713321900000|2024-04-17 02:45:00|188.97|186.57|188.97|186.57|189.06|186.66|188.8|186.4|0
1713322200000|2024-04-17 02:50:00|189.02|186.62|188.88|186.48|189.06|186.66|188.49|186.09|0
1713322500000|2024-04-17 02:55:00|188.79|186.39|188.79|186.39|188.88|186.48|188.57|186.17|0
1713322800000|2024-04-17 03:00:00|188.7|186.3|188.88|186.48|189.14|186.74|188.7|186.3|0
1713323100000|2024-04-17 03:05:00|188.79|186.39|188.92|186.52|188.97|186.57|188.61|186.21|0
1713323400000|2024-04-17 03:10:00|188.88|186.48|188.61|186.21|188.96|186.56|188.52|186.12|0
1713323700000|2024-04-17 03:15:00|188.7|186.3|188.96|186.56|188.96|186.56|188.25|185.85|0
1713324000000|2024-04-17 03:20:00|188.92|186.52|188.96|186.56|189.09|186.69|188.78|186.38|0
1713324300000|2024-04-17 03:25:00|188.92|186.52|188.51|186.11|188.96|186.56|188.34|185.94|0
1713324600000|2024-04-17 03:30:00|188.47|186.07|188.87|186.47|188.87|186.47|188.47|186.07|0
1713324900000|2024-04-17 03:35:00|188.95|186.55|188.65|186.25|188.95|186.55|188.6|186.2|0
1713325200000|2024-04-17 03:40:00|188.69|186.29|188.86|186.46|189.04|186.64|188.42|186.02|0
1713325500000|2024-04-17 03:45:00|188.95|186.55|188.68|186.28|188.95|186.55|188.6|186.2|0
1713325800000|2024-04-17 03:50:00|188.6|186.2|188.59|186.19|188.68|186.28|188.42|186.02|0
1713326100000|2024-04-17 03:55:00|188.68|186.28|188.68|186.28|188.77|186.37|188.59|186.19|0
1713326400000|2024-04-17 04:00:00|188.5|186.1|188.86|186.46|188.86|186.46|188.41|186.01|0
1713326700000|2024-04-17 04:05:00|188.94|186.54|188.94|186.54|188.94|186.54|188.59|186.19|0
1713327000000|2024-04-17 04:10:00|188.85|186.45|188.76|186.36|189.12|186.72|188.59|186.19|0
1713327300000|2024-04-17 04:15:00|188.85|186.45|188.94|186.54|189.03|186.63|188.76|186.36|0
1713327600000|2024-04-17 04:20:00|188.85|186.45|188.58|186.18|188.85|186.45|188.5|186.1|0
1713327900000|2024-04-17 04:25:00|188.67|186.27|188.76|186.36|188.85|186.45|188.67|186.27|0
1713328200000|2024-04-17 04:30:00|188.85|186.45|189.02|186.62|189.11|186.71|188.76|186.36|0
1713328500000|2024-04-17 04:35:00|189.11|186.71|189.02|186.62|189.11|186.71|188.84|186.44|0
1713328800000|2024-04-17 04:40:00|189.11|186.71|189.02|186.62|189.11|186.71|188.84|186.44|0
1713329100000|2024-04-17 04:45:00|189.11|186.71|188.84|186.44|189.19|186.79|188.84|186.44|0
1713329400000|2024-04-17 04:50:00|188.75|186.35|188.84|186.44|188.93|186.53|188.75|186.35|0
1713329700000|2024-04-17 04:55:00|188.75|186.35|188.39|185.99|188.75|186.35|188.31|185.91|0
1713330000000|2024-04-17 05:00:00|188.57|186.17|189.1|186.7|190.43|188.03|188.57|186.17|0
1713330300000|2024-04-17 05:05:00|189.06|186.66|189.81|187.41|190.16|187.76|189.01|186.61|0
1713330600000|2024-04-17 05:10:00|189.72|187.32|189.36|186.96|189.81|187.41|189.27|186.87|0
1713330900000|2024-04-17 05:15:00|189.45|187.05|189.71|187.31|189.89|187.49|189.45|187.05|0
1713331200000|2024-04-17 05:20:00|189.8|187.4|189.71|187.31|190.16|187.76|189.71|187.31|0
1713331500000|2024-04-17 05:25:00|189.67|187.27|189.8|187.4|189.8|187.4|189.18|186.78|0
1713331800000|2024-04-17 05:30:00|189.76|187.36|190.51|188.11|190.51|188.11|189.49|187.09|0
1713332100000|2024-04-17 05:35:00|190.42|188.02|190.59|188.19|191.04|188.64|190.42|188.02|0
1713332400000|2024-04-17 05:40:00|190.68|188.28|191.35|188.95|191.49|189.09|190.68|188.28|0
1713332700000|2024-04-17 05:45:00|191.4|189|191.84|189.44|191.84|189.44|191.39|188.99|0
1713333000000|2024-04-17 05:50:00|191.93|189.53|193.82|191.42|194.18|191.78|191.8|189.4|0
1713333300000|2024-04-17 05:55:00|193.73|191.33|193.36|190.96|194.27|191.87|193.36|190.96|0
1713333600000|2024-04-17 06:00:00|193.54|191.14|196.99|194.59|198.83|196.43|193|190.6|0
1713333900000|2024-04-17 06:05:00|197.18|194.78|196.26|193.86|198.46|196.06|196.17|193.77|0
1713334200000|2024-04-17 06:10:00|196.35|193.95|196.12|193.72|197.26|194.86|196.03|193.63|0
1713334500000|2024-04-17 06:15:00|195.99|193.59|197.44|195.04|197.9|195.5|195.99|193.59|0
1713334800000|2024-04-17 06:20:00|197.26|194.86|195.89|193.49|197.35|194.95|195.62|193.22|0
1713335100000|2024-04-17 06:25:00|195.98|193.58|195.03|192.63|196.44|194.04|194.98|192.58|0
1713335400000|2024-04-17 06:30:00|195.21|192.81|195.7|193.3|195.71|193.31|194.89|192.49|0
1713335700000|2024-04-17 06:35:00|195.66|193.26|194.98|192.58|195.8|193.4|194.7|192.3|0
1713336000000|2024-04-17 06:40:00|195.02|192.62|194.97|192.57|195.52|193.12|194.34|191.94|0
1713336300000|2024-04-17 06:45:00|194.88|192.48|194.61|192.21|195.34|192.94|194.43|192.03|0
1713336600000|2024-04-17 06:50:00|194.52|192.12|194.66|192.26|194.88|192.48|194.16|191.76|0
1713336900000|2024-04-17 06:55:00|194.79|192.39|195.24|192.84|195.24|192.84|194.52|192.12|0
1713337200000|2024-04-17 07:00:00|195.15|192.75|193.34|190.94|195.56|193.16|193.34|190.94|0
1713337500000|2024-04-17 07:05:00|193.61|191.21|194.33|191.93|194.88|192.48|193.48|191.08|0
1713337800000|2024-04-17 07:10:00|194.24|191.84|193.25|190.85|194.69|192.29|193.25|190.85|0
1713338100000|2024-04-17 07:15:00|193.43|191.03|193.24|190.84|193.51|191.11|192.62|190.22|0
1713338400000|2024-04-17 07:20:00|193.33|190.93|193.2|190.8|193.96|191.56|192.79|190.39|0
1713338700000|2024-04-17 07:25:00|193.11|190.71|192.7|190.3|193.56|191.16|192.61|190.21|0
1713339000000|2024-04-17 07:30:00|192.79|190.39|194.14|191.74|194.23|191.83|192.7|190.3|0
1713339300000|2024-04-17 07:35:00|194.05|191.65|193.91|191.51|194.68|192.28|193.42|191.02|0
1713339600000|2024-04-17 07:40:00|193.96|191.56|191.62|189.22|193.96|191.56|191.62|189.22|0
1713339900000|2024-04-17 07:45:00|191.58|189.18|190.72|188.32|191.8|189.4|190.63|188.23|0
1713340200000|2024-04-17 07:50:00|190.63|188.23|190.54|188.14|190.99|188.59|190.28|187.88|0
1713340500000|2024-04-17 07:55:00|190.5|188.1|190.41|188.01|190.81|188.41|189.92|187.52|0
1713340800000|2024-04-17 08:00:00|190.32|187.92|190.36|187.96|190.99|188.59|190.01|187.61|0
1713341100000|2024-04-17 08:05:00|190.45|188.05|190.63|188.23|190.99|188.59|189.83|187.43|0
1713341400000|2024-04-17 08:10:00|190.58|188.18|189.11|186.71|190.63|188.23|188.85|186.45|0
1713341700000|2024-04-17 08:15:00|189.07|186.67|189.73|187.33|189.91|187.51|188.85|186.45|0
1713342000000|2024-04-17 08:20:00|189.56|187.16|188.76|186.36|189.91|187.51|188.58|186.18|0
1713342300000|2024-04-17 08:25:00|188.71|186.31|188.58|186.18|188.85|186.45|188.14|185.74|0
1713342600000|2024-04-17 08:30:00|188.67|186.27|189.2|186.8|190.62|188.22|188.67|186.27|0
1713342900000|2024-04-17 08:35:00|189.29|186.89|189.29|186.89|189.73|187.33|189.11|186.71|0
1713343200000|2024-04-17 08:40:00|189.33|186.93|188.14|185.74|189.33|186.93|188.14|185.74|0
1713343500000|2024-04-17 08:45:00|188.05|185.65|188.32|185.92|188.32|185.92|187.79|185.39|0
1713343800000|2024-04-17 08:50:00|188.4|186|189.28|186.88|189.55|187.15|188.4|186|0
1713344100000|2024-04-17 08:55:00|189.24|186.84|188.75|186.35|189.28|186.88|188.57|186.17|0
1713344400000|2024-04-17 09:00:00|188.93|186.53|189.72|187.32|191.05|188.65|188.93|186.53|0
1713344700000|2024-04-17 09:05:00|189.63|187.23|189.19|186.79|189.81|187.41|189.1|186.7|0
1713345000000|2024-04-17 09:10:00|189.28|186.88|190.24|187.84|190.24|187.84|188.92|186.52|0
1713345300000|2024-04-17 09:15:00|190.16|187.76|190.69|188.29|190.77|188.37|189.85|187.45|0
1713345600000|2024-04-17 09:20:00|190.73|188.33|189.98|187.58|190.86|188.46|189.93|187.53|0
1713345900000|2024-04-17 09:25:00|190.02|187.62|189.93|187.53|190.59|188.19|189.89|187.49|0
1713346200000|2024-04-17 09:30:00|189.89|187.49|189.88|187.48|190.06|187.66|189.09|186.69|0
1713346500000|2024-04-17 09:35:00|189.8|187.4|189.35|186.95|189.8|187.4|189.26|186.86|0
1713346800000|2024-04-17 09:40:00|189.4|187|189.31|186.91|189.53|187.13|189.09|186.69|0
1713347100000|2024-04-17 09:45:00|189.26|186.86|188.64|186.24|189.53|187.13|188.56|186.16|0
1713347400000|2024-04-17 09:50:00|188.73|186.33|186.6|184.2|189.03|186.63|186.55|184.15|0
1713347700000|2024-04-17 09:55:00|186.55|184.15|186.55|184.15|187.17|184.77|186.55|184.15|0
1713348000000|2024-04-17 10:00:00|186.64|184.24|186.72|184.32|187.08|184.68|186.29|183.89|0
1713348300000|2024-04-17 10:05:00|186.81|184.41|185.85|183.45|186.9|184.5|185.76|183.36|0
1713348600000|2024-04-17 10:10:00|185.94|183.54|186.02|183.62|186.2|183.8|185.76|183.36|0
1713348900000|2024-04-17 10:15:00|185.93|183.53|185.76|183.36|186.28|183.88|185.67|183.27|0
1713349200000|2024-04-17 10:20:00|185.85|183.45|186.76|184.36|187.24|184.84|185.85|183.45|0
1713349500000|2024-04-17 10:25:00|186.8|184.4|186.02|183.62|186.8|184.4|185.97|183.57|0
1713349800000|2024-04-17 10:30:00|185.67|183.27|185.32|182.92|185.67|183.27|184.88|182.48|0
1713350100000|2024-04-17 10:35:00|185.23|182.83|185.58|183.18|186.19|183.79|185.14|182.74|0
1713350400000|2024-04-17 10:40:00|185.66|183.26|184.88|182.48|185.66|183.26|184.7|182.3|0
1713350700000|2024-04-17 10:45:00|184.79|182.39|184.88|182.48|185.23|182.83|184.7|182.3|0
1713351000000|2024-04-17 10:50:00|184.96|182.56|186.01|183.61|186.18|183.78|184.96|182.56|0
1713351300000|2024-04-17 10:55:00|186.14|183.74|186.35|183.95|186.62|184.22|185.92|183.52|0
1713351600000|2024-04-17 11:00:00|186.27|183.87|186|183.6|186.44|184.04|185.61|183.21|0
1713351900000|2024-04-17 11:05:00|185.96|183.56|186|183.6|186.26|183.86|185.65|183.25|0
1713352200000|2024-04-17 11:10:00|185.91|183.51|186.35|183.95|186.35|183.95|185.65|183.25|0
1713352500000|2024-04-17 11:15:00|186.17|183.77|187.13|184.73|187.22|184.82|186.17|183.77|0
1713352800000|2024-04-17 11:20:00|187.22|184.82|187.84|185.44|188.1|185.7|187.13|184.73|0
1713353100000|2024-04-17 11:25:00|187.92|185.52|186.96|184.56|188.01|185.61|186.96|184.56|0
1713353400000|2024-04-17 11:30:00|186.91|184.51|186.6|184.2|187.61|185.21|186.17|183.77|0
1713353700000|2024-04-17 11:35:00|186.78|184.38|187.65|185.25|187.92|185.52|186.74|184.34|0
1713354000000|2024-04-17 11:40:00|187.7|185.3|187.21|184.81|187.92|185.52|187.04|184.64|0
1713354300000|2024-04-17 11:45:00|187.13|184.73|186.56|184.16|187.56|185.16|186.25|183.85|0
1713354600000|2024-04-17 11:50:00|186.51|184.11|187.52|185.12|187.74|185.34|186.42|184.02|0
1713354900000|2024-04-17 11:55:00|187.47|185.07|188.17|185.77|188.53|186.13|187.47|185.07|0
1713355200000|2024-04-17 12:00:00|188.09|185.69|188.61|186.21|189.23|186.83|187.91|185.51|0
1713355500000|2024-04-17 12:05:00|188.35|185.95|188.88|186.48|189.05|186.65|187.73|185.33|0
1713355800000|2024-04-17 12:10:00|189.41|187.01|188.17|185.77|189.76|187.36|187.99|185.59|0
1713356100000|2024-04-17 12:15:00|188.08|185.68|186.67|184.27|188.26|185.86|186.32|183.92|0
1713356400000|2024-04-17 12:20:00|186.59|184.19|189.22|186.82|189.22|186.82|186.5|184.1|0
1713356700000|2024-04-17 12:25:00|189.14|186.74|188.69|186.29|189.93|187.53|188.08|185.68|0
1713357000000|2024-04-17 12:30:00|188.87|186.47|188.07|185.67|189.13|186.73|187.9|185.5|0
1713357300000|2024-04-17 12:35:00|187.99|185.59|187.54|185.14|188.25|185.85|187.02|184.62|0
1713357600000|2024-04-17 12:40:00|187.46|185.06|187.57|185.17|188.69|186.29|187.19|184.79|0
1713357900000|2024-04-17 12:45:00|187.74|185.34|186.86|184.46|188.1|185.7|185.99|183.59|0
1713358200000|2024-04-17 12:50:00|186.95|184.55|186.03|183.63|186.95|184.55|185.98|183.58|0
1713358500000|2024-04-17 12:55:00|186.16|183.76|186.24|183.84|186.6|184.2|185.55|183.15|0
1713358800000|2024-04-17 13:00:00|186.29|183.89|185.37|182.97|186.68|184.28|185.28|182.88|0
1713359100000|2024-04-17 13:05:00|185.33|182.93|185.76|183.36|186.42|184.02|184.85|182.45|0
1713359400000|2024-04-17 13:10:00|185.8|183.4|183.28|180.88|185.8|183.4|183.28|180.88|0
1713359700000|2024-04-17 13:15:00|183.37|180.97|183.8|181.4|184.49|182.09|183.02|180.62|0
1713360000000|2024-04-17 13:20:00|183.71|181.31|183.62|181.22|184.06|181.66|183.36|180.96|0
1713360300000|2024-04-17 13:25:00|183.71|181.31|183.79|181.39|184.14|181.74|183.19|180.79|0
1713360600000|2024-04-17 13:30:00|184.19|181.79|185.95|183.55|185.95|183.55|183.88|181.48|0
1713360900000|2024-04-17 13:35:00|185.67|183.27|185.06|182.66|186.46|184.06|184.19|181.79|0
1713361200000|2024-04-17 13:40:00|184.89|182.49|184.02|181.62|186.37|183.97|183.67|181.27|0
1713361500000|2024-04-17 13:45:00|183.93|181.53|185.67|183.27|185.93|183.53|183.23|180.83|0
1713361800000|2024-04-17 13:50:00|185.93|183.53|186.19|183.79|187.07|184.67|185.06|182.66|0
1713362100000|2024-04-17 13:55:00|186.37|183.97|186.37|183.97|187.42|185.02|185.23|182.83|0
1713362400000|2024-04-17 14:00:00|186.28|183.88|189.63|187.23|190.52|188.12|186.19|183.79|0
1713362700000|2024-04-17 14:05:00|189.9|187.5|188.3|185.9|189.9|187.5|187.77|185.37|0
1713363000000|2024-04-17 14:10:00|188.39|185.99|190.87|188.47|191.59|189.19|188.21|185.81|0
1713363300000|2024-04-17 14:15:00|190.78|188.38|190.87|188.47|191.86|189.46|188.65|186.25|0
1713363600000|2024-04-17 14:20:00|190.78|188.38|190.78|188.38|192.85|190.45|190.52|188.12|0
1713363900000|2024-04-17 14:25:00|190.69|188.29|189.62|187.22|190.69|188.29|188.56|186.16|0
1713364200000|2024-04-17 14:30:00|189.53|187.13|190.87|188.47|190.87|188.47|189.18|186.78|0
1713364500000|2024-04-17 14:35:00|190.78|188.38|191.31|188.91|192.39|189.99|190.15|187.75|0
1713364800000|2024-04-17 14:40:00|191.4|189|191.49|189.09|192.21|189.81|190.87|188.47|0
1713365100000|2024-04-17 14:45:00|191.76|189.36|190.06|187.66|192.12|189.72|189.62|187.22|0
1713365400000|2024-04-17 14:50:00|190.15|187.75|196.01|193.61|198.25|195.85|190.15|187.75|0
1713365700000|2024-04-17 14:55:00|196.2|193.8|194.56|192.16|196.2|193.8|194.19|191.79|0
1713366000000|2024-04-17 15:00:00|194.74|192.34|190.86|188.46|194.83|192.43|190.68|188.28|0
1713366300000|2024-04-17 15:05:00|191.13|188.73|194.24|191.84|194.78|192.38|191.04|188.64|0
1713366600000|2024-04-17 15:10:00|194.15|191.75|195.32|192.92|195.78|193.38|193.79|191.39|0
1713366900000|2024-04-17 15:15:00|195.42|193.02|196.1|193.7|196.19|193.79|194.33|191.93|0
1713367200000|2024-04-17 15:20:00|196|193.6|195.55|193.15|196.73|194.33|194.55|192.15|0
1713367500000|2024-04-17 15:25:00|195.36|192.96|198.08|195.68|198.08|195.68|195.17|192.77|0
1713367800000|2024-04-17 15:30:00|198.36|195.96|201.79|199.39|202.35|199.95|198.18|195.78|0
1713368100000|2024-04-17 15:35:00|201.6|199.2|200.86|198.46|201.88|199.48|200.3|197.9|0
1713368400000|2024-04-17 15:40:00|200.49|198.09|199.01|196.61|200.49|198.09|198.36|195.96|0
1713368700000|2024-04-17 15:45:00|198.82|196.42|201.08|198.68|201.73|199.33|198.64|196.24|0
1713369000000|2024-04-17 15:50:00|201.17|198.77|199.69|197.29|201.17|198.77|199.41|197.01|0
1713369300000|2024-04-17 15:55:00|199.78|197.38|200.24|197.84|200.61|198.21|199.41|197.01|0
1713369600000|2024-04-17 16:00:00|200.33|197.93|203.59|201.19|203.68|201.28|200.15|197.75|0
1713369900000|2024-04-17 16:05:00|203.4|201|205.37|202.97|206.13|203.73|203.4|201|0
1713370200000|2024-04-17 16:10:00|205.47|203.07|202.93|200.53|205.47|203.07|202.09|199.69|0
1713370500000|2024-04-17 16:15:00|203.02|200.62|203.61|201.21|203.89|201.49|202.3|199.9|0
1713370800000|2024-04-17 16:20:00|203.52|201.12|204.55|202.15|204.92|202.52|202.02|199.62|0
1713371100000|2024-04-17 16:25:00|204.64|202.24|204.17|201.77|205.02|202.62|202.58|200.18|0
1713371400000|2024-04-17 16:30:00|204.26|201.86|204.83|202.43|205.87|203.47|204.07|201.67|0
1713371700000|2024-04-17 16:35:00|204.64|202.24|205.3|202.9|205.77|203.37|204.64|202.24|0
1713372000000|2024-04-17 16:40:00|205.48|203.08|208.14|205.74|208.14|205.74|204.45|202.05|0
1713372300000|2024-04-17 16:45:00|207.95|205.55|205.54|203.14|209.48|207.08|205.44|203.04|0
1713372600000|2024-04-17 16:50:00|205.63|203.23|205.06|202.66|206.58|204.18|204.88|202.48|0
1713372900000|2024-04-17 16:55:00|205.16|202.76|206.71|204.31|207.81|205.41|204.97|202.57|0
1713373200000|2024-04-17 17:00:00|206.81|204.41|205.25|202.85|207.28|204.88|204.26|201.86|0
1713373500000|2024-04-17 17:05:00|205.15|202.75|202.84|200.44|205.29|202.89|202.47|200.07|0
1713373800000|2024-04-17 17:10:00|202.93|200.53|202.65|200.25|203.59|201.19|202.19|199.79|0
1713374100000|2024-04-17 17:15:00|202.47|200.07|202.29|199.89|202.56|200.16|200.14|197.74|0
1713374400000|2024-04-17 17:20:00|202.2|199.8|201.56|199.16|202.38|199.98|199.8|197.4|0
1713374700000|2024-04-17 17:25:00|201.28|198.88|199.66|197.26|202.02|199.62|199.52|197.12|0
1713375000000|2024-04-17 17:30:00|199.42|197.02|200.25|197.85|200.53|198.13|198.83|196.43|0
1713375300000|2024-04-17 17:35:00|199.84|197.44|198.41|196.01|200.25|197.85|198.23|195.83|0
1713375600000|2024-04-17 17:40:00|198.6|196.2|198.87|196.47|200.54|198.14|197.77|195.37|0
1713375900000|2024-04-17 17:45:00|198.97|196.57|198.32|195.92|201.1|198.7|198.32|195.92|0
1713376200000|2024-04-17 17:50:00|197.95|195.55|197.21|194.81|199.7|197.3|196.66|194.26|0
1713376500000|2024-04-17 17:55:00|197.3|194.9|196.71|194.31|197.35|194.95|195.93|193.53|0
1713376800000|2024-04-17 18:00:00|196.8|194.4|195.63|193.23|198.09|195.69|195.54|193.14|0
1713377100000|2024-04-17 18:05:00|195.73|193.33|196|193.6|196.91|194.51|195.63|193.23|0
1713377400000|2024-04-17 18:10:00|196.27|193.87|197.83|195.43|198.2|195.8|196.18|193.78|0
1713377700000|2024-04-17 18:15:00|197.65|195.25|197.46|195.06|199.49|197.09|196.63|194.23|0
1713378000000|2024-04-17 18:20:00|197.55|195.15|198.1|195.7|199.03|196.63|197.46|195.06|0
1713378300000|2024-04-17 18:25:00|197.83|195.43|197.92|195.52|198.66|196.26|196.26|193.86|0
1713378600000|2024-04-17 18:30:00|197.64|195.24|197.92|195.52|198.38|195.98|197.18|194.78|0
1713378900000|2024-04-17 18:35:00|197.82|195.42|197.36|194.96|199.48|197.08|196.9|194.5|0
1713379200000|2024-04-17 18:40:00|197.18|194.78|191.91|189.51|197.27|194.87|190.92|188.52|0
1713379500000|2024-04-17 18:45:00|192|189.6|192.69|190.29|192.87|190.47|189.15|186.75|0
1713379800000|2024-04-17 18:50:00|192.5|190.1|197.44|195.04|197.99|195.59|191.51|189.11|0
1713380100000|2024-04-17 18:55:00|197.53|195.13|197.62|195.22|198.73|196.33|194.56|192.16|0
1713380400000|2024-04-17 19:00:00|197.81|195.41|200.22|197.82|200.41|198.01|197.81|195.41|0
1713380700000|2024-04-17 19:05:00|199.75|197.35|200.42|198.02|201.26|198.86|198.68|196.28|0
1713381000000|2024-04-17 19:10:00|200.51|198.11|201.91|199.51|202.48|200.08|199.86|197.46|0
1713381300000|2024-04-17 19:15:00|201.73|199.33|199.2|196.8|201.73|199.33|198.09|195.69|0
1713381600000|2024-04-17 19:20:00|199.35|196.95|200.04|197.64|200.69|198.29|198.55|196.15|0
1713381900000|2024-04-17 19:25:00|199.95|197.55|200.55|198.15|201.35|198.95|199.2|196.8|0
1713382200000|2024-04-17 19:30:00|200.27|197.87|198.59|196.19|200.55|198.15|198.13|195.73|0
1713382500000|2024-04-17 19:35:00|198.97|196.57|200.55|198.15|201.39|198.99|198.87|196.47|0
1713382800000|2024-04-17 19:40:00|200.46|198.06|198.41|196.01|201.67|199.27|197.85|195.45|0
1713383100000|2024-04-17 19:45:00|198.78|196.38|197.16|194.76|199.15|196.75|196.55|194.15|0
1713383400000|2024-04-17 19:50:00|197.48|195.08|197.11|194.71|199.89|197.49|196.83|194.43|0
1713383700000|2024-04-17 19:55:00|197.48|195.08|201.67|199.27|201.67|199.27|197.29|194.89|0
1713384000000|2024-04-17 20:00:00|201.48|199.08|201.29|198.89|203.17|200.77|201.1|198.7|0
1713384300000|2024-04-17 20:05:00|201.2|198.8|201.29|198.89|202.32|199.92|201.1|198.7|0
1713384600000|2024-04-17 20:10:00|201.38|198.98|201.57|199.17|201.76|199.36|201.19|198.79|0
1713384900000|2024-04-17 20:15:00|201.47|199.07|201.52|199.12|202.18|199.78|201.19|198.79|0
1713385200000|2024-04-17 20:20:00|201.47|199.07|201.47|199.07|201.75|199.35|201.28|198.88|0
1713385500000|2024-04-17 20:25:00|201.28|198.88|201.09|198.69|201.47|199.07|201.09|198.69|0
1713385800000|2024-04-17 20:30:00|201.19|198.79|201.09|198.69|201.19|198.79|201.09|198.69|0
1713386100000|2024-04-17 20:35:00|201.18|198.78|201.18|198.78|201.18|198.78|201.09|198.69|0
1713386400000|2024-04-17 20:40:00|201.09|198.69|201.46|199.06|201.56|199.16|201.09|198.69|0
1713386700000|2024-04-17 20:45:00|201.56|199.16|201.18|198.78|201.56|199.16|201.08|198.68|0
1713387000000|2024-04-17 20:50:00|201.27|198.87|201.27|198.87|201.27|198.87|201.08|198.68|0
1713387300000|2024-04-17 20:55:00|201.36|198.96|201.22|198.82|201.36|198.96|201.22|198.82|0
1713387600000|2024-04-17 21:00:00|201.24|198.84|200.81|198.41|201.24|198.84|200.81|198.41|0
1713387900000|2024-04-17 21:05:00|200.78|198.38|200.81|198.41|200.93|198.53|200.65|198.25|0
1713388200000|2024-04-17 21:10:00|200.87|198.47|200.81|198.41|200.87|198.47|200.81|198.41|0
1713388500000|2024-04-17 21:15:00|200.8|198.4|200.87|198.47|200.87|198.47|200.71|198.31|0
1713388800000|2024-04-17 21:20:00|200.8|198.4|200.77|198.37|200.87|198.47|200.7|198.3|0
1713389100000|2024-04-17 21:25:00|200.83|198.43|200.6|198.2|200.83|198.43|200.6|198.2|0
1713389400000|2024-04-17 21:30:00|200.59|198.19|200.78|198.38|200.78|198.38|200.38|197.98|0
1713389700000|2024-04-17 21:35:00|200.79|198.39|200.87|198.47|200.94|198.54|200.79|198.39|0
1713390000000|2024-04-17 21:40:00|200.93|198.53|200.84|198.44|200.96|198.56|200.82|198.42|0
1713390300000|2024-04-17 21:45:00|200.83|198.43|201.01|198.61|201.01|198.61|200.82|198.42|0
1713390600000|2024-04-17 21:50:00|200.98|198.58|200.88|198.48|200.98|198.58|200.88|198.48|0
1713390900000|2024-04-17 21:55:00|200.89|198.49|200.92|198.52|200.92|198.52|200.87|198.47|0
1713391200000|2024-04-17 22:00:00|200.64|198.24|200.12|197.72|200.92|198.52|199.75|197.35|0
1713391500000|2024-04-17 22:05:00|200.21|197.81|199.89|197.49|200.45|198.05|199.75|197.35|0
1713391800000|2024-04-17 22:10:00|199.84|197.44|200.02|197.62|200.02|197.62|199.75|197.35|0
1713392100000|2024-04-17 22:15:00|199.98|197.58|199.88|197.48|200.58|198.18|199.88|197.48|0
1713392400000|2024-04-17 22:20:00|199.83|197.43|199.93|197.53|200.02|197.62|199.55|197.15|0
1713392700000|2024-04-17 22:25:00|199.97|197.57|200.39|197.99|200.39|197.99|199.97|197.57|0
1713393000000|2024-04-17 22:30:00|200.25|197.85|200.25|197.85|200.39|197.99|199.92|197.52|0
1713393300000|2024-04-17 22:35:00|200.3|197.9|200.25|197.85|200.58|198.18|200.06|197.66|0
1713393600000|2024-04-17 22:40:00|200.2|197.8|199.83|197.43|200.25|197.85|199.69|197.29|0
1713393900000|2024-04-17 22:45:00|199.73|197.33|199.92|197.52|199.92|197.52|199.64|197.24|0
1713394200000|2024-04-17 22:50:00|200.01|197.61|200.01|197.61|200.57|198.17|200.01|197.61|0
1713394500000|2024-04-17 22:55:00|199.91|197.51|199.91|197.51|199.91|197.51|199.73|197.33|0
1713394800000|2024-04-17 23:00:00|199.82|197.42|199.35|196.95|200.01|197.61|199.31|196.91|0
1713395100000|2024-04-17 23:05:00|199.44|197.04|199.35|196.95|199.54|197.14|199.16|196.76|0
1713395400000|2024-04-17 23:10:00|199.31|196.91|199.91|197.51|199.91|197.51|199.26|196.86|0
1713395700000|2024-04-17 23:15:00|200|197.6|200|197.6|200.09|197.69|199.72|197.32|0
1713396000000|2024-04-17 23:20:00|199.91|197.51|200.18|197.78|200.56|198.16|199.9|197.5|0
1713396300000|2024-04-17 23:25:00|200.09|197.69|200.18|197.78|200.37|197.97|200.09|197.69|0
1713396600000|2024-04-17 23:30:00|200.09|197.69|199.9|197.5|200.09|197.69|199.81|197.41|0
1713396900000|2024-04-17 23:35:00|199.99|197.59|199.99|197.59|200.27|197.87|199.95|197.55|0
1713397200000|2024-04-17 23:40:00|199.9|197.5|199.71|197.31|199.99|197.59|199.62|197.22|0
1713397500000|2024-04-17 23:45:00|199.62|197.22|199.89|197.49|199.89|197.49|199.52|197.12|0
1713397800000|2024-04-17 23:50:00|199.85|197.45|199.61|197.21|199.89|197.49|199.43|197.03|0
1713398100000|2024-04-17 23:55:00|199.52|197.12|199.42|197.02|199.71|197.31|199.15|196.75|0
1713398400000|2024-04-18 00:00:00|199.33|196.93|199.89|197.49|199.98|197.58|199.24|196.84|0
1713398700000|2024-04-18 00:05:00|199.79|197.39|199.42|197.02|199.89|197.49|199.42|197.02|0
1713399000000|2024-04-18 00:10:00|199.51|197.11|199.7|197.3|199.89|197.49|199.51|197.11|0
1713399300000|2024-04-18 00:15:00|199.79|197.39|198.95|196.55|199.79|197.39|198.67|196.27|0
1713399600000|2024-04-18 00:20:00|198.91|196.51|199.14|196.74|199.6|197.2|198.76|196.36|0
1713399900000|2024-04-18 00:25:00|199.04|196.64|198.76|196.36|199.04|196.64|198.48|196.08|0
1713400200000|2024-04-18 00:30:00|198.85|196.45|198.57|196.17|198.85|196.45|198.39|195.99|0
1713400500000|2024-04-18 00:35:00|198.62|196.22|198.76|196.36|198.76|196.36|198.57|196.17|0
1713400800000|2024-04-18 00:40:00|198.66|196.26|199.03|196.63|199.13|196.73|198.48|196.08|0
1713401100000|2024-04-18 00:45:00|198.94|196.54|199.31|196.91|199.41|197.01|198.85|196.45|0
1713401400000|2024-04-18 00:50:00|199.4|197|199.68|197.28|199.96|197.56|199.22|196.82|0
1713401700000|2024-04-18 00:55:00|199.73|197.33|198.84|196.44|199.73|197.33|198.84|196.44|0
1713402000000|2024-04-18 01:00:00|198.75|196.35|198.89|196.49|198.93|196.53|198.28|195.88|0
1713402300000|2024-04-18 01:05:00|198.84|196.44|198.75|196.35|199.12|196.72|198.75|196.35|0
1713402600000|2024-04-18 01:10:00|198.65|196.25|198.47|196.07|198.93|196.53|198.37|195.97|0
1713402900000|2024-04-18 01:15:00|198.37|195.97|198.37|195.97|198.65|196.25|198.28|195.88|0
1713403200000|2024-04-18 01:20:00|198.46|196.06|198.74|196.34|199.11|196.71|198.46|196.06|0
1713403500000|2024-04-18 01:25:00|198.65|196.25|198.55|196.15|198.74|196.34|198.18|195.78|0
1713403800000|2024-04-18 01:30:00|198.65|196.25|198.74|196.34|199.2|196.8|198.55|196.15|0
1713404100000|2024-04-18 01:35:00|198.83|196.43|198.55|196.15|199.02|196.62|198.36|195.96|0
1713404400000|2024-04-18 01:40:00|198.64|196.24|198.97|196.57|198.97|196.57|198.55|196.15|0
1713404700000|2024-04-18 01:45:00|198.92|196.52|198.45|196.05|198.92|196.52|198.36|195.96|0
1713405000000|2024-04-18 01:50:00|198.36|195.96|198.54|196.14|198.64|196.24|198.36|195.96|0
1713405300000|2024-04-18 01:55:00|198.45|196.05|197.8|195.4|198.54|196.14|197.8|195.4|0
1713405600000|2024-04-18 02:00:00|197.76|195.36|197.71|195.31|198.08|195.68|197.61|195.21|0
1713405900000|2024-04-18 02:05:00|197.61|195.21|197.52|195.12|197.98|195.58|197.43|195.03|0
1713406200000|2024-04-18 02:10:00|197.47|195.07|196.96|194.56|197.61|195.21|196.96|194.56|0
1713406500000|2024-04-18 02:15:00|197.05|194.65|196.5|194.1|197.15|194.75|196.5|194.1|0
1713406800000|2024-04-18 02:20:00|196.59|194.19|196.59|194.19|196.78|194.38|196.5|194.1|0
1713407100000|2024-04-18 02:25:00|196.68|194.28|196.22|193.82|196.68|194.28|196.22|193.82|0
1713407400000|2024-04-18 02:30:00|196.31|193.91|196.59|194.19|196.68|194.28|196.22|193.82|0
1713407700000|2024-04-18 02:35:00|196.68|194.28|196.31|193.91|196.77|194.37|196.31|193.91|0
1713408000000|2024-04-18 02:40:00|196.22|193.82|196.49|194.09|196.49|194.09|196.21|193.81|0
1713408300000|2024-04-18 02:45:00|196.4|194|196.4|194|196.49|194.09|196.21|193.81|0
1713408600000|2024-04-18 02:50:00|196.49|194.09|196.49|194.09|196.58|194.18|196.39|193.99|0
1713408900000|2024-04-18 02:55:00|196.39|193.99|196.67|194.27|196.76|194.36|196.39|193.99|0
1713409200000|2024-04-18 03:00:00|196.58|194.18|196.21|193.81|196.62|194.22|196.21|193.81|0
1713409500000|2024-04-18 03:05:00|196.11|193.71|196.07|193.67|196.21|193.81|196.02|193.62|0
1713409800000|2024-04-18 03:10:00|196.11|193.71|196.2|193.8|196.29|193.89|195.93|193.53|0
1713410100000|2024-04-18 03:15:00|196.29|193.89|196.11|193.71|196.29|193.89|195.92|193.52|0
1713410400000|2024-04-18 03:20:00|196.02|193.62|195.83|193.43|196.11|193.71|195.46|193.06|0
1713410700000|2024-04-18 03:25:00|195.74|193.34|195.92|193.52|195.92|193.52|195.65|193.25|0
1713411000000|2024-04-18 03:30:00|195.83|193.43|195.46|193.06|195.83|193.43|195.46|193.06|0
1713411300000|2024-04-18 03:35:00|195.37|192.97|195.64|193.24|195.64|193.24|195.37|192.97|0
1713411600000|2024-04-18 03:40:00|195.55|193.15|195.46|193.06|195.69|193.29|195.46|193.06|0
1713411900000|2024-04-18 03:45:00|195.55|193.15|195.73|193.33|195.73|193.33|195.46|193.06|0
1713412200000|2024-04-18 03:50:00|195.82|193.42|195.64|193.24|195.91|193.51|195.64|193.24|0
1713412500000|2024-04-18 03:55:00|195.54|193.14|195.54|193.14|195.64|193.24|195.54|193.14|0
1713412800000|2024-04-18 04:00:00|195.45|193.05|195.54|193.14|195.82|193.42|195.45|193.05|0
1713413100000|2024-04-18 04:05:00|195.45|193.05|195.63|193.23|195.63|193.23|195.36|192.96|0
1713413400000|2024-04-18 04:10:00|195.54|193.14|195.44|193.04|195.63|193.23|195.35|192.95|0
1713413700000|2024-04-18 04:15:00|195.54|193.14|195.44|193.04|195.63|193.23|195.44|193.04|0
1713414000000|2024-04-18 04:20:00|195.63|193.23|195.26|192.86|195.63|193.23|195.26|192.86|0
1713414300000|2024-04-18 04:25:00|195.35|192.95|194.98|192.58|195.44|193.04|194.98|192.58|0
1713414600000|2024-04-18 04:30:00|195.07|192.67|195.25|192.85|195.25|192.85|195.07|192.67|0
1713414900000|2024-04-18 04:35:00|195.34|192.94|195.43|193.03|195.43|193.03|195.21|192.81|0
1713415200000|2024-04-18 04:40:00|195.53|193.13|195.52|193.12|195.62|193.22|195.34|192.94|0
1713415500000|2024-04-18 04:45:00|195.62|193.22|195.61|193.21|195.8|193.4|195.52|193.12|0
1713415800000|2024-04-18 04:50:00|195.71|193.31|195.8|193.4|195.89|193.49|195.7|193.3|0
1713416100000|2024-04-18 04:55:00|195.7|193.3|195.7|193.3|195.8|193.4|195.61|193.21|0
1713416400000|2024-04-18 05:00:00|195.75|193.35|196.12|193.72|196.16|193.76|195.57|193.17|0
1713416700000|2024-04-18 05:05:00|196.16|193.76|196.16|193.76|196.25|193.85|195.98|193.58|0
1713417000000|2024-04-18 05:10:00|196.25|193.85|196.2|193.8|196.25|193.85|195.97|193.57|0
1713417300000|2024-04-18 05:15:00|196.25|193.85|196.52|194.12|196.8|194.4|196.25|193.85|0
1713417600000|2024-04-18 05:20:00|196.62|194.22|195.51|193.11|196.71|194.31|195.51|193.11|0
1713417900000|2024-04-18 05:25:00|195.42|193.02|195.51|193.11|195.51|193.11|195.14|192.74|0
1713418200000|2024-04-18 05:30:00|195.42|193.02|194.18|191.78|195.42|193.02|193.86|191.46|0
1713418500000|2024-04-18 05:35:00|194.13|191.73|194.4|192|194.77|192.37|194.13|191.73|0
1713418800000|2024-04-18 05:40:00|194.31|191.91|193.95|191.55|194.4|192|193.86|191.46|0
1713419100000|2024-04-18 05:45:00|193.9|191.5|194.04|191.64|194.22|191.82|193.9|191.5|0
1713419400000|2024-04-18 05:50:00|193.94|191.54|194.13|191.73|194.58|192.18|193.94|191.54|0
1713419700000|2024-04-18 05:55:00|194.17|191.77|194.31|191.91|194.4|192|194.03|191.63|0
1713420000000|2024-04-18 06:00:00|194.21|191.81|193.94|191.54|194.4|192|193.67|191.27|0
1713420300000|2024-04-18 06:05:00|193.85|191.45|193.39|190.99|194.12|191.72|193.21|190.81|0
1713420600000|2024-04-18 06:10:00|193.3|190.9|193.34|190.94|193.66|191.26|193.25|190.85|0
1713420900000|2024-04-18 06:15:00|193.3|190.9|193.16|190.76|193.39|190.99|192.93|190.53|0
1713421200000|2024-04-18 06:20:00|193.11|190.71|192.98|190.58|193.2|190.8|192.71|190.31|0
1713421500000|2024-04-18 06:25:00|193.11|190.71|193.79|191.39|193.93|191.53|193.02|190.62|0
1713421800000|2024-04-18 06:30:00|193.75|191.35|193.02|190.62|193.75|191.35|192.93|190.53|0
1713422100000|2024-04-18 06:35:00|193.11|190.71|193.47|191.07|193.65|191.25|193.11|190.71|0
1713422400000|2024-04-18 06:40:00|193.56|191.16|193.29|190.89|193.56|191.16|192.92|190.52|0
1713422700000|2024-04-18 06:45:00|193.33|190.93|192.92|190.52|193.56|191.16|192.92|190.52|0
1713423000000|2024-04-18 06:50:00|192.97|190.57|193.46|191.06|193.6|191.2|192.92|190.52|0
1713423300000|2024-04-18 06:55:00|193.56|191.16|193.46|191.06|194.01|191.61|193.28|190.88|0
1713423600000|2024-04-18 07:00:00|193.64|191.24|194.01|191.61|233.64|231.24|193.46|191.06|0
1713423900000|2024-04-18 07:05:00|193.92|191.52|194.46|192.06|194.92|192.52|193.73|191.33|0
1713424200000|2024-04-18 07:10:00|194.51|192.11|194.28|191.88|194.83|192.43|194|191.6|0
1713424500000|2024-04-18 07:15:00|194.37|191.97|195.19|192.79|195.83|193.43|194.19|191.79|0
1713424800000|2024-04-18 07:20:00|195.1|192.7|194.23|191.83|195.28|192.88|194.18|191.78|0
1713425100000|2024-04-18 07:25:00|194|191.6|194.36|191.96|194.36|191.96|193.59|191.19|0
1713425400000|2024-04-18 07:30:00|194.45|192.05|195.09|192.69|195.23|192.83|193.91|191.51|0
1713425700000|2024-04-18 07:35:00|195|192.6|195.14|192.74|195.14|192.74|194.36|191.96|0
1713426000000|2024-04-18 07:40:00|195.18|192.78|195.09|192.69|195.55|193.15|194.82|192.42|0
1713426300000|2024-04-18 07:45:00|195.18|192.78|194.36|191.96|195.18|192.78|194.17|191.77|0
1713426600000|2024-04-18 07:50:00|194.54|192.14|194.45|192.05|194.63|192.23|193.99|191.59|0
1713426900000|2024-04-18 07:55:00|194.49|192.09|194.63|192.23|194.9|192.5|194.08|191.68|0
1713427200000|2024-04-18 08:00:00|194.81|192.41|194.76|192.36|194.99|192.59|194.17|191.77|0
1713427500000|2024-04-18 08:05:00|194.81|192.41|195.26|192.86|195.54|193.14|194.35|191.95|0
1713427800000|2024-04-18 08:10:00|195.17|192.77|196.18|193.78|196.83|194.43|195.08|192.68|0
1713428100000|2024-04-18 08:15:00|196.27|193.87|196.73|194.33|197.15|194.75|195.95|193.55|0
1713428400000|2024-04-18 08:20:00|196.82|194.42|197.1|194.7|197.65|195.25|196.55|194.15|0
1713428700000|2024-04-18 08:25:00|197.01|194.61|195.99|193.59|197.01|194.61|195.9|193.5|0
1713429000000|2024-04-18 08:30:00|195.9|193.5|195.9|193.5|196.08|193.68|195.39|192.99|0
1713429300000|2024-04-18 08:35:00|195.81|193.41|196.77|194.37|196.82|194.42|195.71|193.31|0
1713429600000|2024-04-18 08:40:00|196.82|194.42|196.81|194.41|197|194.6|196.45|194.05|0
1713429900000|2024-04-18 08:45:00|196.72|194.32|195.98|193.58|197|194.6|195.8|193.4|0
1713430200000|2024-04-18 08:50:00|195.89|193.49|196.35|193.95|196.35|193.95|195.61|193.21|0
1713430500000|2024-04-18 08:55:00|196.53|194.13|196.72|194.32|197.46|195.06|196.49|194.09|0
1713430800000|2024-04-18 09:00:00|196.67|194.27|196.16|193.76|196.9|194.5|196.07|193.67|0
1713431100000|2024-04-18 09:05:00|196.12|193.72|196.53|194.13|196.76|194.36|196.12|193.72|0
1713431400000|2024-04-18 09:10:00|196.62|194.22|196.53|194.13|196.8|194.4|196.11|193.71|0
1713431700000|2024-04-18 09:15:00|196.62|194.22|197.63|195.23|197.63|195.23|196.62|194.22|0
1713432000000|2024-04-18 09:20:00|197.54|195.14|198.61|196.21|199.12|196.72|197.45|195.05|0
1713432300000|2024-04-18 09:25:00|198.56|196.16|199.67|197.27|200.14|197.74|198.56|196.16|0
1713432600000|2024-04-18 09:30:00|199.86|197.46|199.21|196.81|200.42|198.02|199.11|196.71|0
1713432900000|2024-04-18 09:35:00|199.3|196.9|198.74|196.34|199.86|197.46|198.37|195.97|0
1713433200000|2024-04-18 09:40:00|198.65|196.25|197.99|195.59|198.92|196.52|197.9|195.5|0
1713433500000|2024-04-18 09:45:00|198.09|195.69|197.9|195.5|198.27|195.87|197.72|195.32|0
1713433800000|2024-04-18 09:50:00|197.99|195.59|197.8|195.4|198.27|195.87|197.44|195.04|0
1713434100000|2024-04-18 09:55:00|197.99|195.59|197.43|195.03|198.27|195.87|197.39|194.99|0
1713434400000|2024-04-18 10:00:00|197.34|194.94|197.43|195.03|197.99|195.59|197.34|194.94|0
1713434700000|2024-04-18 10:05:00|197.52|195.12|197.34|194.94|197.62|195.22|196.97|194.57|0
1713435000000|2024-04-18 10:10:00|197.24|194.84|198.03|195.63|198.63|196.23|197.24|194.84|0
1713435300000|2024-04-18 10:15:00|198.26|195.86|198.72|196.32|199.05|196.65|198.26|195.86|0
1713435600000|2024-04-18 10:20:00|198.63|196.23|197.33|194.93|198.82|196.42|197.15|194.75|0
1713435900000|2024-04-18 10:25:00|197.42|195.02|196.87|194.47|197.42|195.02|196.68|194.28|0
1713436200000|2024-04-18 10:30:00|196.77|194.37|196.4|194|196.87|194.47|195.94|193.54|0
1713436500000|2024-04-18 10:35:00|196.31|193.91|195.85|193.45|196.5|194.1|195.57|193.17|0
1713436800000|2024-04-18 10:40:00|195.76|193.36|196.31|193.91|196.4|194|195.48|193.08|0
1713437100000|2024-04-18 10:45:00|196.22|193.82|196.31|193.91|196.31|193.91|195.57|193.17|0
1713437400000|2024-04-18 10:50:00|196.4|194|196.58|194.18|196.67|194.27|195.66|193.26|0
1713437700000|2024-04-18 10:55:00|196.67|194.27|196.76|194.36|196.86|194.46|196.4|194|0
1713438000000|2024-04-18 11:00:00|196.67|194.27|196.21|193.81|196.95|194.55|196.02|193.62|0
1713438300000|2024-04-18 11:05:00|196.3|193.9|195.75|193.35|196.39|193.99|195.29|192.89|0
1713438600000|2024-04-18 11:10:00|195.84|193.44|197.13|194.73|197.68|195.28|195.84|193.44|0
1713438900000|2024-04-18 11:15:00|197.22|194.82|196.85|194.45|197.31|194.91|196.67|194.27|0
1713439200000|2024-04-18 11:20:00|196.94|194.54|196.66|194.26|196.94|194.54|196.11|193.71|0
1713439500000|2024-04-18 11:25:00|196.57|194.17|196.66|194.26|196.66|194.26|196.38|193.98|0
1713439800000|2024-04-18 11:30:00|196.57|194.17|195.55|193.15|196.57|194.17|195.28|192.88|0
1713440100000|2024-04-18 11:35:00|195.37|192.97|194.99|192.59|196.56|194.16|194.99|192.59|0
1713440400000|2024-04-18 11:40:00|195.08|192.68|194.53|192.13|195.36|192.96|194.16|191.76|0
1713440700000|2024-04-18 11:45:00|194.35|191.95|194.53|192.13|194.53|192.13|193.52|191.12|0
1713441000000|2024-04-18 11:50:00|194.48|192.08|194.25|191.85|194.89|192.49|194.07|191.67|0
1713441300000|2024-04-18 11:55:00|194.34|191.94|194.62|192.22|194.76|192.36|194.16|191.76|0
1713441600000|2024-04-18 12:00:00|194.76|192.36|195.53|193.13|195.72|193.32|194.43|192.03|0
1713441900000|2024-04-18 12:05:00|195.44|193.04|195.72|193.32|196.18|193.78|195.16|192.76|0
1713442200000|2024-04-18 12:10:00|195.81|193.41|196.45|194.05|196.73|194.33|195.72|193.32|0
1713442500000|2024-04-18 12:15:00|196.36|193.96|197.44|195.04|197.72|195.32|196.18|193.78|0
1713442800000|2024-04-18 12:20:00|197.53|195.13|198|195.6|198.09|195.69|197.07|194.67|0
1713443100000|2024-04-18 12:25:00|198.09|195.69|197.99|195.59|198.37|195.97|197.16|194.76|0
1713443400000|2024-04-18 12:30:00|197.21|194.81|198.92|196.52|199.06|196.66|196.7|194.3|0
1713443700000|2024-04-18 12:35:00|199.01|196.61|197.43|195.03|199.01|196.61|196.32|193.92|0
1713444000000|2024-04-18 12:40:00|197.48|195.08|197.89|195.49|198.5|196.1|196.69|194.29|0
1713444300000|2024-04-18 12:45:00|198.17|195.77|197.34|194.94|199.76|197.36|196.87|194.47|0
1713444600000|2024-04-18 12:50:00|197.24|194.84|197.24|194.84|197.71|195.31|196.5|194.1|0
1713444900000|2024-04-18 12:55:00|197.15|194.75|197.7|195.3|198.26|195.86|196.87|194.47|0
1713445200000|2024-04-18 13:00:00|197.52|195.12|196.22|193.82|198.17|195.77|195.85|193.45|0
1713445500000|2024-04-18 13:05:00|196.31|193.91|196.5|194.1|196.87|194.47|195.49|193.09|0
1713445800000|2024-04-18 13:10:00|196.4|194|195.94|193.54|196.87|194.47|195.67|193.27|0
1713446100000|2024-04-18 13:15:00|195.9|193.5|196.4|194|197.14|194.74|195.67|193.27|0
1713446400000|2024-04-18 13:20:00|196.31|193.91|196.58|194.18|196.58|194.18|195.3|192.9|0
1713446700000|2024-04-18 13:25:00|196.68|194.28|196.4|194|197.23|194.83|196.31|193.91|0
1713447000000|2024-04-18 13:30:00|196.3|193.9|199.65|197.25|199.65|197.25|196.08|193.68|0
1713447300000|2024-04-18 13:35:00|199.74|197.34|204.26|201.86|206.4|204|199.46|197.06|0
1713447600000|2024-04-18 13:40:00|204.36|201.96|202.55|200.15|204.36|201.96|201.71|199.31|0
1713447900000|2024-04-18 13:45:00|202.37|199.97|199.35|196.95|203.25|200.85|199.07|196.67|0
1713448200000|2024-04-18 13:50:00|199.16|196.76|200.73|198.33|201.11|198.71|198.51|196.11|0
1713448500000|2024-04-18 13:55:00|201.02|198.62|198.86|196.46|201.2|198.8|198.3|195.9|0
1713448800000|2024-04-18 14:00:00|199.05|196.65|201.2|198.8|202.05|199.65|198.77|196.37|0
1713449100000|2024-04-18 14:05:00|201.11|198.71|197.18|194.78|201.11|198.71|197.18|194.78|0
1713449400000|2024-04-18 14:10:00|197.37|194.97|197|194.6|198.58|196.18|196.9|194.5|0
1713449700000|2024-04-18 14:15:00|196.9|194.5|195.76|193.36|197.27|194.87|195.3|192.9|0
1713450000000|2024-04-18 14:20:00|196.04|193.64|196.5|194.1|197.24|194.84|195.85|193.45|0
1713450300000|2024-04-18 14:25:00|196.59|194.19|195.39|192.99|196.68|194.28|194.65|192.25|0
1713450600000|2024-04-18 14:30:00|195.2|192.8|193.55|191.15|195.3|192.9|193.55|191.15|0
1713450900000|2024-04-18 14:35:00|193.64|191.24|193.55|191.15|194.01|191.61|191.54|189.14|0
1713451200000|2024-04-18 14:40:00|193.64|191.24|191.99|189.59|194|191.6|191.54|189.14|0
1713451500000|2024-04-18 14:45:00|191.81|189.41|191.27|188.87|192.63|190.23|190.63|188.23|0
1713451800000|2024-04-18 14:50:00|191.36|188.96|191.54|189.14|192.36|189.96|190.54|188.14|0
1713452100000|2024-04-18 14:55:00|191.36|188.96|190.36|187.96|191.54|189.14|188.83|186.43|0
1713452400000|2024-04-18 15:00:00|190.18|187.78|191.46|189.06|192.61|190.21|189.91|187.51|0
1713452700000|2024-04-18 15:05:00|191.28|188.88|190.73|188.33|191.46|189.06|190.01|187.61|0
1713453000000|2024-04-18 15:10:00|190.55|188.15|189.56|187.16|190.82|188.42|189.38|186.98|0
1713453300000|2024-04-18 15:15:00|189.47|187.07|189.74|187.34|189.74|187.34|188.03|185.63|0
1713453600000|2024-04-18 15:20:00|189.56|187.16|187.77|185.37|189.83|187.43|187.59|185.19|0
1713453900000|2024-04-18 15:25:00|187.68|185.28|190.74|188.34|190.74|188.34|187.68|185.28|0
1713454200000|2024-04-18 15:30:00|190.65|188.25|190.74|188.34|191.47|189.07|190.02|187.62|0
1713454500000|2024-04-18 15:35:00|190.65|188.25|190.83|188.43|191.56|189.16|190.2|187.8|0
1713454800000|2024-04-18 15:40:00|191.1|188.7|191.37|188.97|192.33|189.93|191.1|188.7|0
1713455100000|2024-04-18 15:45:00|191.19|188.79|192.01|189.61|192.46|190.06|191.19|188.79|0
1713455400000|2024-04-18 15:50:00|192.1|189.7|191.91|189.51|192.73|190.33|191.37|188.97|0
1713455700000|2024-04-18 15:55:00|192|189.6|191.82|189.42|192.37|189.97|191.23|188.83|0
1713456000000|2024-04-18 16:00:00|191.73|189.33|192|189.6|192.18|189.78|190.28|187.88|0
1713456300000|2024-04-18 16:05:00|192.09|189.69|193.46|191.06|194.1|191.7|192|189.6|0
1713456600000|2024-04-18 16:10:00|193.37|190.97|193.74|191.34|193.92|191.52|191.13|188.73|0
1713456900000|2024-04-18 16:15:00|193.92|191.52|192.64|190.24|194.01|191.61|192.37|189.97|0
1713457200000|2024-04-18 16:20:00|192.73|190.33|193.28|190.88|193.46|191.06|192.27|189.87|0
1713457500000|2024-04-18 16:25:00|193.46|191.06|192.64|190.24|193.64|191.24|192.09|189.69|0
1713457800000|2024-04-18 16:30:00|192.73|190.33|196.31|193.91|196.5|194.1|192.64|190.24|0
1713458100000|2024-04-18 16:35:00|196.22|193.82|193.91|191.51|196.31|193.91|192.63|190.23|0
1713458400000|2024-04-18 16:40:00|193.64|191.24|195.38|192.98|196.22|193.82|193.55|191.15|0
1713458700000|2024-04-18 16:45:00|195.29|192.89|198.21|195.81|198.45|196.05|195.29|192.89|0
1713459000000|2024-04-18 16:50:00|198.03|195.63|199.71|197.31|200.36|197.96|197.75|195.35|0
1713459300000|2024-04-18 16:55:00|199.8|197.4|200.08|197.68|200.55|198.15|198.58|196.18|0
1713459600000|2024-04-18 17:00:00|200.27|197.87|199.98|197.58|200.27|197.87|198.67|196.27|0
1713459900000|2024-04-18 17:05:00|200.17|197.77|200.08|197.68|201.39|198.99|199.8|197.4|0
1713460200000|2024-04-18 17:10:00|199.98|197.58|201.59|199.19|202.62|200.22|199.98|197.58|0
1713460500000|2024-04-18 17:15:00|201.69|199.29|203.96|201.56|205.59|203.19|201.21|198.81|0
1713460800000|2024-04-18 17:20:00|203.68|201.28|206.93|204.53|206.93|204.53|203.3|200.9|0
1713461100000|2024-04-18 17:25:00|207.03|204.63|201.77|199.37|207.03|204.63|201.77|199.37|0
1713461400000|2024-04-18 17:30:00|201.68|199.28|203.77|201.37|204.24|201.84|201.68|199.28|0
1713461700000|2024-04-18 17:35:00|203.67|201.27|204.53|202.13|205.1|202.7|202.91|200.51|0
1713462000000|2024-04-18 17:40:00|204.43|202.03|202.55|200.15|206.83|204.43|202.55|200.15|0
1713462300000|2024-04-18 17:45:00|203.25|200.85|202.49|200.09|203.35|200.95|201.64|199.24|0
1713462600000|2024-04-18 17:50:00|202.78|200.38|204.49|202.09|205.36|202.96|202.68|200.28|0
1713462900000|2024-04-18 17:55:00|204.3|201.9|203.25|200.85|204.88|202.48|203.06|200.66|0
1713463200000|2024-04-18 18:00:00|203.54|201.14|204.3|201.9|204.87|202.47|203.34|200.94|0
1713463500000|2024-04-18 18:05:00|204.49|202.09|205.45|203.05|206.12|203.72|204.01|201.61|0
1713463800000|2024-04-18 18:10:00|205.54|203.14|204.87|202.47|207.08|204.68|204.01|201.61|0
1713464100000|2024-04-18 18:15:00|204.96|202.56|202.58|200.18|204.96|202.56|201.82|199.42|0
1713464400000|2024-04-18 18:20:00|202.48|200.08|201.72|199.32|203.15|200.75|200.21|197.81|0
1713464700000|2024-04-18 18:25:00|202.19|199.79|203.52|201.12|204.1|201.7|200.39|197.99|0
1713465000000|2024-04-18 18:30:00|203.62|201.22|206.98|204.58|207.37|204.97|203.62|201.22|0
1713465300000|2024-04-18 18:35:00|207.08|204.68|205.63|203.23|207.08|204.68|204.86|202.46|0
1713465600000|2024-04-18 18:40:00|205.82|203.42|203.52|201.12|206.11|203.71|203.23|200.83|0
1713465900000|2024-04-18 18:45:00|203.8|201.4|203.33|200.93|204.76|202.36|203.23|200.83|0
1713466200000|2024-04-18 18:50:00|203.52|201.12|204.95|202.55|205.62|203.22|203.52|201.12|0
1713466500000|2024-04-18 18:55:00|204.85|202.45|205.72|203.32|206.1|203.7|204.37|201.97|0
1713466800000|2024-04-18 19:00:00|205.62|203.22|203.03|200.63|205.72|203.32|201.89|199.49|0
1713467100000|2024-04-18 19:05:00|202.94|200.54|202.65|200.25|203.51|201.11|201.04|198.64|0
1713467400000|2024-04-18 19:10:00|202.56|200.16|203.13|200.73|203.6|201.2|200.57|198.17|0
1713467700000|2024-04-18 19:15:00|202.93|200.53|203.41|201.01|204.37|201.97|202.55|200.15|0
1713468000000|2024-04-18 19:20:00|203.22|200.82|202.36|199.96|204.46|202.06|201.41|199.01|0
1713468300000|2024-04-18 19:25:00|202.65|200.25|202.55|200.15|204.17|201.77|201.88|199.48|0
1713468600000|2024-04-18 19:30:00|202.45|200.05|200.94|198.54|202.55|200.15|200.94|198.54|0
1713468900000|2024-04-18 19:35:00|201.03|198.63|202.64|200.24|202.64|200.24|200.37|197.97|0
1713469200000|2024-04-18 19:40:00|202.35|199.95|200.65|198.25|202.64|200.24|200.46|198.06|0
1713469500000|2024-04-18 19:45:00|200.93|198.53|200.7|198.3|201.59|199.19|200.27|197.87|0
1713469800000|2024-04-18 19:50:00|200.55|198.15|203.97|201.57|204.16|201.76|198.67|196.27|0
1713470100000|2024-04-18 19:55:00|203.87|201.47|203.68|201.28|204.45|202.05|202.82|200.42|0
1713470400000|2024-04-18 20:00:00|203.59|201.19|202.82|200.42|205.31|202.91|201.3|198.9|0
1713470700000|2024-04-18 20:05:00|202.92|200.52|202.82|200.42|204.25|201.85|202.82|200.42|0
1713471000000|2024-04-18 20:10:00|202.91|200.51|203.2|200.8|203.39|200.99|202.34|199.94|0
1713471300000|2024-04-18 20:15:00|203.15|200.75|203.2|200.8|203.29|200.89|202.63|200.23|0
1713471600000|2024-04-18 20:20:00|203.29|200.89|203.29|200.89|203.77|201.37|203.1|200.7|0
1713471900000|2024-04-18 20:25:00|203.39|200.99|203.48|201.08|203.86|201.46|203.19|200.79|0
1713472200000|2024-04-18 20:30:00|203.38|200.98|203.86|201.46|203.86|201.46|203.29|200.89|0
1713472500000|2024-04-18 20:35:00|203.76|201.36|204.34|201.94|204.34|201.94|203.57|201.17|0
1713472800000|2024-04-18 20:40:00|204.24|201.84|204.91|202.51|204.91|202.51|204.05|201.65|0
1713473100000|2024-04-18 20:45:00|204.96|202.56|205|202.6|205.1|202.7|204.72|202.32|0
1713473400000|2024-04-18 20:50:00|205.1|202.7|204.52|202.12|205.1|202.7|204.14|201.74|0
1713473700000|2024-04-18 20:55:00|204.43|202.03|203.8|201.4|204.52|202.12|203.71|201.31|0
1713474000000|2024-04-18 21:00:00|204.09|201.69|203.92|201.52|204.09|201.69|203.83|201.43|0
1713474300000|2024-04-18 21:05:00|203.9|201.5|203.93|201.53|203.93|201.53|203.9|201.5|0
1713474600000|2024-04-18 21:10:00|203.91|201.51|203.94|201.54|203.96|201.56|203.91|201.51|0
1713474900000|2024-04-18 21:15:00|203.95|201.55|204.02|201.62|204.06|201.66|203.95|201.55|0
1713475200000|2024-04-18 21:20:00|204.11|201.71|204.12|201.72|204.18|201.78|204.06|201.66|0
1713475500000|2024-04-18 21:25:00|204.08|201.68|204.26|201.86|204.4|202|203.99|201.59|0
1713475800000|2024-04-18 21:30:00|204.47|202.07|204.51|202.11|204.51|202.11|204.44|202.04|0
1713476100000|2024-04-18 21:35:00|204.48|202.08|204.32|201.92|204.51|202.11|204.27|201.87|0
1713476400000|2024-04-18 21:40:00|204.3|201.9|204.31|201.91|204.37|201.97|204.3|201.9|0
1713476700000|2024-04-18 21:45:00|204.28|201.88|204.28|201.88|204.32|201.92|204.23|201.83|0
1713477000000|2024-04-18 21:50:00|204.22|201.82|204.29|201.89|204.31|201.91|204.19|201.79|0
1713477300000|2024-04-18 21:55:00|204.22|201.82|204.29|201.89|204.31|201.91|204.08|201.68|0
1713477600000|2024-04-18 22:00:00|203.78|201.38|202.68|200.28|203.78|201.38|202.68|200.28|0
1713477900000|2024-04-18 22:05:00|202.78|200.38|202.58|200.18|203.06|200.66|202.39|199.99|0
1713478200000|2024-04-18 22:10:00|202.68|200.28|202.63|200.23|202.77|200.37|202.49|200.09|0
1713478500000|2024-04-18 22:15:00|202.58|200.18|202.96|200.56|203.01|200.61|202.58|200.18|0
1713478800000|2024-04-18 22:20:00|202.86|200.46|203.05|200.65|203.05|200.65|202.77|200.37|0
1713479100000|2024-04-18 22:25:00|202.96|200.56|203.05|200.65|203.05|200.65|202.86|200.46|0
1713479400000|2024-04-18 22:30:00|202.96|200.56|203.05|200.65|203.29|200.89|202.77|200.37|0
1713479700000|2024-04-18 22:35:00|203.1|200.7|202.95|200.55|203.24|200.84|202.95|200.55|0
1713480000000|2024-04-18 22:40:00|203.05|200.65|203.29|200.89|203.33|200.93|203.05|200.65|0
1713480300000|2024-04-18 22:45:00|203.24|200.84|203.23|200.83|203.52|201.12|203.14|200.74|0
1713480600000|2024-04-18 22:50:00|203.33|200.93|204|201.6|204.19|201.79|203.23|200.83|0
1713480900000|2024-04-18 22:55:00|204.05|201.65|203.9|201.5|204.09|201.69|203.9|201.5|0
1713481200000|2024-04-18 23:00:00|204|201.6|204.28|201.88|204.47|202.07|203.9|201.5|0
1713481500000|2024-04-18 23:05:00|204.18|201.78|204.18|201.78|204.47|202.07|203.99|201.59|0
1713481800000|2024-04-18 23:10:00|204.09|201.69|204.09|201.69|204.18|201.78|203.89|201.49|0
1713482100000|2024-04-18 23:15:00|204.08|201.68|205.14|202.74|205.33|202.93|204.08|201.68|0
1713482400000|2024-04-18 23:20:00|205.23|202.83|204.94|202.54|205.23|202.83|204.46|202.06|0
1713482700000|2024-04-18 23:25:00|204.9|202.5|205.13|202.73|205.23|202.83|204.75|202.35|0
1713483000000|2024-04-18 23:30:00|205.09|202.69|204.99|202.59|205.23|202.83|204.75|202.35|0
1713483300000|2024-04-18 23:35:00|204.94|202.54|204.75|202.35|204.99|202.59|204.56|202.16|0
1713483600000|2024-04-18 23:40:00|204.7|202.3|204.94|202.54|205.18|202.78|204.65|202.25|0
1713483900000|2024-04-18 23:45:00|204.84|202.44|205.13|202.73|205.13|202.73|204.74|202.34|0
1713484200000|2024-04-18 23:50:00|205.22|202.82|205.94|203.54|208.12|205.72|205.13|202.73|0
1713484500000|2024-04-18 23:55:00|206.09|203.69|206.81|204.41|206.91|204.51|205.41|203.01|0
1713484800000|2024-04-19 00:00:00|206.66|204.26|206.56|204.16|207.29|204.89|206.18|203.78|0
1713485100000|2024-04-19 00:05:00|206.62|204.22|207.14|204.74|207.82|205.42|206.47|204.07|0
1713485400000|2024-04-19 00:10:00|207.24|204.84|208.21|205.81|208.99|206.59|207.24|204.84|0
1713485700000|2024-04-19 00:15:00|208.01|205.61|210.64|208.24|211.14|208.74|207.92|205.52|0
1713486000000|2024-04-19 00:20:00|210.74|208.34|211.06|208.66|212.24|209.84|210.64|208.24|0
1713486300000|2024-04-19 00:25:00|210.96|208.56|210.86|208.46|211.26|208.86|210.77|208.37|0
1713486600000|2024-04-19 00:30:00|210.77|208.37|210.96|208.56|212.14|209.74|210.77|208.37|0
1713486900000|2024-04-19 00:35:00|211.06|208.66|210.96|208.56|211.25|208.85|210.76|208.36|0
1713487200000|2024-04-19 00:40:00|211.06|208.66|211.05|208.65|211.64|209.24|210.86|208.46|0
1713487500000|2024-04-19 00:45:00|211.15|208.75|211.77|209.37|211.86|209.46|210.76|208.36|0
1713487800000|2024-04-19 00:50:00|211.82|209.42|213.19|210.79|213.34|210.94|211.67|209.27|0
1713488100000|2024-04-19 00:55:00|213.24|210.84|214.22|211.82|215.41|213.01|212.65|210.25|0
1713488400000|2024-04-19 01:00:00|214.32|211.92|217.3|214.9|217.5|215.1|213.53|211.13|0
1713488700000|2024-04-19 01:05:00|217.2|214.8|219.1|216.7|219.41|217.01|215.81|213.41|0
1713489000000|2024-04-19 01:10:00|219|216.6|220.46|218.06|220.67|218.27|218.3|215.9|0
1713489300000|2024-04-19 01:15:00|220.61|218.21|220.59|217.23|221.83|219.43|220.01|217.04|0
1713489600000|2024-04-19 01:20:00|220.44|217.08|221.95|218.59|223.37|220.01|220.08|216.72|0
1713489900000|2024-04-19 01:25:00|222|218.64|228.62|225.26|229.03|225.67|221.9|218.54|0
1713490200000|2024-04-19 01:30:00|228.83|225.47|234.57|227.37|235.96|230.68|228.52|225.16|0
1713490500000|2024-04-19 01:35:00|234.52|227.32|244.02|236.82|244.39|237.19|234.05|226.85|0
1713490800000|2024-04-19 01:40:00|242.86|235.66|246.34|239.14|246.66|239.46|240.97|233.77|0
1713491100000|2024-04-19 01:45:00|246.44|239.24|241.4|234.2|246.44|239.24|240.88|233.68|0
1713491400000|2024-04-19 01:50:00|241.61|234.41|234.48|227.28|241.82|234.62|234.17|226.97|0
1713491700000|2024-04-19 01:55:00|234.59|227.39|237.34|230.14|239.75|232.55|233.86|226.66|0
1713492000000|2024-04-19 02:00:00|237.23|230.03|239.38|232.18|240.9|233.7|236.61|229.41|0
1713492300000|2024-04-19 02:05:00|239.11|231.91|241.44|236.64|241.85|236.64|238.54|231.34|0
1713492600000|2024-04-19 02:10:00|241.02|236.22|245.37|240.57|245.96|241.16|241.02|236.22|0
1713492900000|2024-04-19 02:15:00|245.69|240.89|247.09|241.09|247.09|242.17|243.66|238.86|0
1713493200000|2024-04-19 02:20:00|247.14|241.14|245.2|239.2|248.58|242.58|243.25|237.25|0
1713493500000|2024-04-19 02:25:00|246.57|240.57|244.4|238.4|247.82|241.82|244.08|238.08|0
1713493800000|2024-04-19 02:30:00|245.39|239.39|246.11|241.31|246.75|241.95|243.95|238.29|0
1713494100000|2024-04-19 02:35:00|245.85|241.05|243.63|238.83|245.85|241.05|242.06|237.26|0
1713494400000|2024-04-19 02:40:00|243.58|238.78|244.68|239.88|245.58|240.78|242.74|237.94|0
1713494700000|2024-04-19 02:45:00|244.53|239.73|246.43|241.63|247.7|242.9|242.58|237.78|0
1713495000000|2024-04-19 02:50:00|245.9|241.1|243.21|238.41|246.11|241.31|242.53|237.73|0
1713495300000|2024-04-19 02:55:00|243.1|238.3|241.9|237.1|244.41|239.61|241.9|237.1|0
1713495600000|2024-04-19 03:00:00|242.16|237.36|241.69|236.89|244.09|239.29|241.38|236.58|0
1713495900000|2024-04-19 03:05:00|241.84|237.04|239.3|234.5|242.21|237.41|239.3|234.5|0
1713496200000|2024-04-19 03:10:00|239.51|234.71|239.14|234.34|240.9|236.1|237.91|233.11|0
1713496500000|2024-04-19 03:15:00|239.3|234.5|237.77|232.97|240.59|235.79|236.64|231.84|0
1713496800000|2024-04-19 03:20:00|238.03|233.23|237.87|233.07|239.12|234.32|237.05|232.25|0
1713497100000|2024-04-19 03:25:00|237.98|233.18|236.48|231.68|238.18|233.38|236.27|231.47|0
1713497400000|2024-04-19 03:30:00|236.32|231.52|237.04|232.24|237.76|232.96|234.38|229.58|0
1713497700000|2024-04-19 03:35:00|237.09|232.29|235.62|230.82|237.45|232.65|234.84|230.04|0
1713498000000|2024-04-19 03:40:00|235.87|231.07|233.97|229.17|235.87|231.07|233.46|228.66|0
1713498300000|2024-04-19 03:45:00|233.87|229.07|234.48|229.68|235.66|230.86|233.51|228.71|0
1713498600000|2024-04-19 03:50:00|234.38|229.58|233.15|228.35|236.07|231.27|232.07|227.27|0
1713498900000|2024-04-19 03:55:00|233.09|228.29|233.45|228.65|234.07|229.27|232.68|227.88|0
1713499200000|2024-04-19 04:00:00|232.89|228.09|231.4|226.6|233.45|228.65|230.28|225.48|0
1713499500000|2024-04-19 04:05:00|231.44|226.64|231.39|226.59|231.44|226.64|229.87|225.07|0
1713499800000|2024-04-19 04:10:00|231.34|226.54|231.8|227|232.16|227.36|230.88|226.08|0
1713500100000|2024-04-19 04:15:00|231.9|227.1|231.29|226.49|232.05|227.25|231.08|226.28|0
1713500400000|2024-04-19 04:20:00|231.23|226.43|230.68|225.88|231.49|226.69|229.66|224.86|0
1713500700000|2024-04-19 04:25:00|230.78|225.98|230.21|225.41|231.23|226.43|230.17|225.37|0
1713501000000|2024-04-19 04:30:00|230.27|225.47|230.67|225.87|231.13|226.33|230.17|225.37|0
1713501300000|2024-04-19 04:35:00|230.62|225.82|229.96|225.16|230.77|225.97|229.6|224.8|0
1713501600000|2024-04-19 04:40:00|230.16|225.36|229.65|224.85|230.26|225.46|229.2|224.4|0
1713501900000|2024-04-19 04:45:00|229.6|224.8|231.17|226.37|231.38|226.58|229.3|224.5|0
1713502200000|2024-04-19 04:50:00|231.22|226.42|231.78|226.98|232.19|227.39|230.97|226.17|0
1713502500000|2024-04-19 04:55:00|231.89|227.09|231.37|226.57|232.29|227.49|231.32|226.52|0
1713502800000|2024-04-19 05:00:00|231.48|226.68|230.96|226.16|231.88|227.08|230.56|225.76|0
1713503100000|2024-04-19 05:05:00|230.81|226.01|230.56|225.76|230.91|226.11|229.54|224.74|0
1713503400000|2024-04-19 05:10:00|230.5|225.7|230.97|227.37|231.07|227.47|229.45|225.4|0
1713503700000|2024-04-19 05:15:00|231.07|227.47|232.6|229|233.17|229.57|230.61|227.01|0
1713504000000|2024-04-19 05:20:00|232.45|228.85|230.2|226.6|232.45|228.85|230.05|226.45|0
1713504300000|2024-04-19 05:25:00|230.26|226.66|229.34|225.74|230.26|226.66|229.24|225.64|0
1713504600000|2024-04-19 05:30:00|229.29|225.69|231.17|227.57|231.17|227.57|229.29|225.69|0
1713504900000|2024-04-19 05:35:00|231.22|227.62|230.5|226.9|231.93|228.33|230.2|226.6|0
1713505200000|2024-04-19 05:40:00|230.55|226.95|229.13|225.53|230.66|227.06|228.57|224.97|0
1713505500000|2024-04-19 05:45:00|228.93|225.33|229.38|225.78|229.79|226.19|228.57|224.97|0
1713505800000|2024-04-19 05:50:00|229.64|226.04|228.72|225.12|229.94|226.34|228.57|224.97|0
1713506100000|2024-04-19 05:55:00|228.82|225.22|229.63|226.03|229.63|226.03|228.57|224.97|0
1713506400000|2024-04-19 06:00:00|229.68|226.08|229.63|226.03|231.56|227.96|229.53|225.93|0
1713506700000|2024-04-19 06:05:00|229.83|226.23|228.56|224.96|230.04|226.44|228.56|224.96|0
1713507000000|2024-04-19 06:10:00|228.66|225.06|222.22|218.62|228.82|225.22|222.07|218.47|0
1713507300000|2024-04-19 06:15:00|222.32|218.72|221.86|218.26|222.37|218.77|220.26|216.66|0
1713507600000|2024-04-19 06:20:00|221.76|218.16|221.66|218.06|221.86|218.26|220.76|217.16|0
1713507900000|2024-04-19 06:25:00|221.71|218.11|221.66|218.06|222.06|218.46|220.76|217.16|0
1713508200000|2024-04-19 06:30:00|221.81|218.21|220.26|216.66|221.86|218.26|218.72|215.12|0
1713508500000|2024-04-19 06:35:00|220.36|216.76|219.21|215.61|220.36|216.76|218.52|214.92|0
1713508800000|2024-04-19 06:40:00|218.91|215.31|217.67|214.07|220.92|217.32|217.62|214.02|0
1713509100000|2024-04-19 06:45:00|217.72|214.12|218.71|215.11|218.71|215.11|217.37|213.77|0
1713509400000|2024-04-19 06:50:00|218.91|215.31|217.86|214.26|218.91|215.31|217.66|214.06|0
1713509700000|2024-04-19 06:55:00|218.01|214.41|218.55|214.95|218.75|215.15|217.56|213.96|0
1713510000000|2024-04-19 07:00:00|218.16|214.56|218.15|214.55|218.65|215.05|216.28|212.68|0
1713510300000|2024-04-19 07:05:00|218.05|214.45|216.23|212.63|218.15|214.55|215.98|212.38|0
1713510600000|2024-04-19 07:10:00|216.37|212.77|214.96|211.36|216.94|213.34|213.66|210.06|0
1713510900000|2024-04-19 07:15:00|215.06|211.46|215.7|212.1|216.04|212.44|214.81|211.21|0
1713511200000|2024-04-19 07:20:00|215.65|212.05|216.34|212.74|216.34|212.74|214.66|211.06|0
1713511500000|2024-04-19 07:25:00|216.24|212.64|214.71|211.11|216.54|212.94|214.07|210.47|0
1713511800000|2024-04-19 07:30:00|214.66|211.06|217.13|213.53|217.63|214.03|214.66|211.06|0
1713512100000|2024-04-19 07:35:00|217.23|213.63|216.63|213.03|217.48|213.88|215.94|212.34|0
1713512400000|2024-04-19 07:40:00|216.68|213.08|215.99|212.39|217.62|214.02|215.24|211.64|0
1713512700000|2024-04-19 07:45:00|216.13|212.53|216.48|212.88|216.53|212.93|215.04|211.44|0
1713513000000|2024-04-19 07:50:00|216.33|212.73|216.23|212.63|216.53|212.93|215.49|211.89|0
1713513300000|2024-04-19 07:55:00|216.13|212.53|214.29|210.69|216.13|212.53|214.1|210.5|0
1713513600000|2024-04-19 08:00:00|214.39|210.79|214.29|210.69|215.28|211.68|213.9|210.3|0
1713513900000|2024-04-19 08:05:00|214.59|210.99|214.98|211.38|216.37|212.77|214.09|210.49|0
1713514200000|2024-04-19 08:10:00|214.68|211.08|216.36|212.76|217.36|213.76|214.64|211.04|0
1713514500000|2024-04-19 08:15:00|216.26|212.66|211.68|208.08|216.26|212.66|211.68|208.08|0
1713514800000|2024-04-19 08:20:00|211.78|208.18|212.17|208.57|212.76|209.16|211.68|208.08|0
1713515100000|2024-04-19 08:25:00|212.07|208.47|212.17|208.57|212.68|209.08|210.89|207.29|0
1713515400000|2024-04-19 08:30:00|212.26|208.66|213.79|210.19|213.99|210.39|211.63|208.03|0
1713515700000|2024-04-19 08:35:00|213.74|210.14|213.36|209.76|214.73|211.13|212.81|209.21|0
1713516000000|2024-04-19 08:40:00|213.45|209.85|214.89|211.29|215.09|211.49|213.4|209.8|0
1713516300000|2024-04-19 08:45:00|214.99|211.39|213.6|210|215.19|211.59|213.5|209.9|0
1713516600000|2024-04-19 08:50:00|213.7|210.1|213.1|209.5|213.7|210.1|212.51|208.91|0
1713516900000|2024-04-19 08:55:00|213.2|209.6|213.49|209.89|214.09|210.49|212.76|209.16|0
1713517200000|2024-04-19 09:00:00|213.59|209.99|212.31|208.71|213.69|210.09|211.33|207.73|0
1713517500000|2024-04-19 09:05:00|212.21|208.61|212.7|209.1|213.59|209.99|212.01|208.41|0
1713517800000|2024-04-19 09:10:00|212.8|209.2|213.49|209.89|213.59|209.99|212.31|208.71|0
1713518100000|2024-04-19 09:15:00|213.44|209.84|212.5|208.9|213.49|209.89|211.71|208.11|0
1713518400000|2024-04-19 09:20:00|212.55|208.95|211.76|208.16|212.6|209|211.22|207.62|0
1713518700000|2024-04-19 09:25:00|211.71|208.11|210.76|208.36|212.05|208.45|210.61|207.42|0
1713519000000|2024-04-19 09:30:00|210.71|208.31|209.58|207.18|210.86|208.46|209.49|207.09|0
1713519300000|2024-04-19 09:35:00|209.68|207.28|209.48|207.08|209.78|207.38|208.9|206.5|0
1713519600000|2024-04-19 09:40:00|209.58|207.18|210.33|207.93|210.63|208.23|209.58|207.18|0
1713519900000|2024-04-19 09:45:00|210.28|207.88|210.23|207.83|210.53|208.13|209.74|207.34|0
1713520200000|2024-04-19 09:50:00|209.94|207.54|210.38|207.98|210.82|208.42|209.64|207.24|0
1713520500000|2024-04-19 09:55:00|210.33|207.93|211.21|208.81|211.31|208.91|209.84|207.44|0
1713520800000|2024-04-19 10:00:00|211.01|208.61|210.81|208.41|211.31|208.91|210.28|207.88|0
1713521100000|2024-04-19 10:05:00|210.71|208.31|208.76|206.36|210.71|208.31|208.18|205.78|0
1713521400000|2024-04-19 10:10:00|208.86|206.46|209.99|207.59|210.28|207.88|208.76|206.36|0
1713521700000|2024-04-19 10:15:00|209.94|207.54|211.01|208.61|211.21|208.81|209.94|207.54|0
1713522000000|2024-04-19 10:20:00|211.11|208.71|212.69|210.29|212.69|210.29|211.11|208.71|0
1713522300000|2024-04-19 10:25:00|212.59|210.19|211.06|208.66|212.78|210.38|210.87|208.47|0
1713522600000|2024-04-19 10:30:00|210.97|208.57|210.77|208.37|211.61|209.21|210.57|208.17|0
1713522900000|2024-04-19 10:35:00|210.86|208.46|212.76|210.36|212.76|210.36|210.67|208.27|0
1713523200000|2024-04-19 10:40:00|212.95|210.55|213.55|211.15|213.94|211.54|212.07|209.67|0
1713523500000|2024-04-19 10:45:00|213.6|211.2|212.56|210.16|213.6|211.2|212.16|209.76|0
1713523800000|2024-04-19 10:50:00|212.46|210.06|213.24|210.84|213.89|211.49|212.31|209.91|0
1713524100000|2024-04-19 10:55:00|213.34|210.94|210.68|208.28|213.44|211.04|210.39|207.99|0
1713524400000|2024-04-19 11:00:00|210.39|207.99|211.07|208.67|211.57|209.17|209.71|207.31|0
1713524700000|2024-04-19 11:05:00|211.17|208.77|211.66|209.26|211.96|209.56|210.88|208.48|0
1713525000000|2024-04-19 11:10:00|211.56|209.16|212.05|209.65|212.65|210.25|210.68|208.28|0
1713525300000|2024-04-19 11:15:00|212.15|209.75|209.7|207.3|212.25|209.85|208.82|206.42|0
1713525600000|2024-04-19 11:20:00|209.8|207.4|208.53|206.13|210.19|207.79|208.53|206.13|0
1713525900000|2024-04-19 11:25:00|208.62|206.22|207.94|205.54|208.62|206.22|207.27|204.87|0
1713526200000|2024-04-19 11:30:00|207.65|205.25|206.88|204.48|207.65|205.25|206.2|203.8|0
1713526500000|2024-04-19 11:35:00|206.78|204.38|206.2|203.8|207.07|204.67|206.2|203.8|0
1713526800000|2024-04-19 11:40:00|205.91|203.51|205.14|202.74|205.91|203.51|204.47|202.07|0
1713527100000|2024-04-19 11:45:00|205.43|203.03|207.45|205.05|207.55|205.15|205.43|203.03|0
1713527400000|2024-04-19 11:50:00|207.35|204.95|207.16|204.76|208.18|205.78|207.06|204.66|0
1713527700000|2024-04-19 11:55:00|207.11|204.71|205.33|202.93|207.11|204.71|205.33|202.93|0
1713528000000|2024-04-19 12:00:00|205.52|203.12|206.77|204.37|207.25|204.85|205.33|202.93|0
1713528300000|2024-04-19 12:05:00|206.86|204.46|206.86|204.46|207.74|205.34|206.67|204.27|0
1713528600000|2024-04-19 12:10:00|206.77|204.37|204.46|202.06|206.96|204.56|204.46|202.06|0
1713528900000|2024-04-19 12:15:00|204.55|202.15|204.17|201.77|205.13|202.73|203.98|201.58|0
1713529200000|2024-04-19 12:20:00|204.36|201.96|203.78|201.38|204.36|201.96|202.54|200.14|0
1713529500000|2024-04-19 12:25:00|203.88|201.48|202.88|200.48|204.36|201.96|202.45|200.05|0
1713529800000|2024-04-19 12:30:00|202.83|200.43|201.21|198.81|203.3|200.9|200.83|198.43|0
1713530100000|2024-04-19 12:35:00|201.59|199.19|202.25|199.85|202.25|199.85|201.31|198.91|0
1713530400000|2024-04-19 12:40:00|202.16|199.76|203.49|201.09|204.64|202.24|202.06|199.66|0
1713530700000|2024-04-19 12:45:00|203.54|201.14|203.68|201.28|204.83|202.43|203.54|201.14|0
1713531000000|2024-04-19 12:50:00|203.58|201.18|203.77|201.37|204.15|201.75|203.2|200.8|0
1713531300000|2024-04-19 12:55:00|203.68|201.28|204.15|201.75|204.82|202.42|203.39|200.99|0
1713531600000|2024-04-19 13:00:00|204.49|202.09|204.01|201.61|207.39|204.99|203.91|201.51|0
1713531900000|2024-04-19 13:05:00|204.11|201.71|205.16|202.76|205.69|203.29|204.11|201.71|0
1713532200000|2024-04-19 13:10:00|205.06|202.66|205.83|203.43|205.93|203.53|204.3|201.9|0
1713532500000|2024-04-19 13:15:00|205.78|203.38|206.02|203.62|206.17|203.77|205.16|202.76|0
1713532800000|2024-04-19 13:20:00|205.92|203.52|205.4|203|206.6|204.2|205.4|203|0
1713533100000|2024-04-19 13:25:00|205.44|203.04|205.06|202.66|207.85|205.45|204.77|202.37|0
1713533400000|2024-04-19 13:30:00|204.77|202.37|205.15|202.75|207.37|204.97|203.53|201.13|0
1713533700000|2024-04-19 13:35:00|205.25|202.85|205.82|203.42|207.07|204.67|204.58|202.18|0
1713534000000|2024-04-19 13:40:00|205.53|203.13|200.77|198.37|206.49|204.09|200.39|197.99|0
1713534300000|2024-04-19 13:45:00|200.67|198.27|202.48|200.08|202.48|200.08|199.07|196.67|0
1713534600000|2024-04-19 13:50:00|203.15|200.75|201.08|198.68|205.36|202.96|200.8|198.4|0
1713534900000|2024-04-19 13:55:00|201.37|198.97|201.94|199.54|202.51|200.11|200.04|197.64|0
1713535200000|2024-04-19 14:00:00|202.03|199.63|201.84|199.44|203.27|200.87|199.94|197.54|0
1713535500000|2024-04-19 14:05:00|202.12|199.72|202.41|200.01|202.79|200.39|200.89|198.49|0
1713535800000|2024-04-19 14:10:00|202.6|200.2|205|202.6|205.38|202.98|202.5|200.1|0
1713536100000|2024-04-19 14:15:00|204.71|202.31|207.03|204.63|207.32|204.92|204.42|202.02|0
1713536400000|2024-04-19 14:20:00|207.12|204.72|208.78|206.38|208.78|206.38|205.38|202.98|0
1713536700000|2024-04-19 14:25:00|208.39|205.99|206.93|204.53|209.76|207.36|206.93|204.53|0
1713537000000|2024-04-19 14:30:00|206.44|204.04|206.73|204.33|207.51|205.11|204.61|202.21|0
1713537300000|2024-04-19 14:35:00|206.83|204.43|209.36|206.96|209.75|207.35|206.83|204.43|0
1713537600000|2024-04-19 14:40:00|209.07|206.67|205.56|203.16|209.56|207.16|205.56|203.16|0
1713537900000|2024-04-19 14:45:00|205.66|203.26|205.27|202.87|206.05|203.65|203.64|201.24|0
1713538200000|2024-04-19 14:50:00|204.98|202.58|204.31|201.91|205.95|203.55|203.35|200.95|0
1713538500000|2024-04-19 14:55:00|204.5|202.1|206.04|203.64|206.72|204.32|204.21|201.81|0
1713538800000|2024-04-19 15:00:00|206.14|203.74|208.18|205.78|208.67|206.27|206.14|203.74|0
1713539100000|2024-04-19 15:05:00|207.98|205.58|205.28|202.88|208.47|206.07|205|202.6|0
1713539400000|2024-04-19 15:10:00|205.19|202.79|206.44|204.04|206.93|204.53|204.51|202.11|0
1713539700000|2024-04-19 15:15:00|206.35|203.95|208.58|206.18|208.78|206.38|206.06|203.66|0
1713540000000|2024-04-19 15:20:00|208.39|205.99|209.66|207.26|209.66|207.26|208.19|205.79|0
1713540300000|2024-04-19 15:25:00|209.56|207.16|208.87|206.47|209.76|207.36|208.68|206.28|0
1713540600000|2024-04-19 15:30:00|208.97|206.57|210.14|207.74|210.24|207.84|207.99|205.59|0
1713540900000|2024-04-19 15:35:00|210.05|207.65|208.57|206.17|211.03|208.63|208.48|206.08|0
1713541200000|2024-04-19 15:40:00|208.48|206.08|208.48|206.08|209.85|207.45|207.6|205.2|0
1713541500000|2024-04-19 15:45:00|208.67|206.27|208.38|205.98|208.77|206.37|207.3|204.9|0
1713541800000|2024-04-19 15:50:00|208.18|205.78|209.94|207.54|209.94|207.54|207.6|205.2|0
1713542100000|2024-04-19 15:55:00|210.04|207.64|211.81|209.41|212.36|209.96|209.55|207.15|0
1713542400000|2024-04-19 16:00:00|211.91|209.51|212.01|209.61|212.3|209.9|209.25|206.85|0
1713542700000|2024-04-19 16:05:00|211.91|209.51|212.8|210.4|214.09|211.69|211.61|209.21|0
1713543000000|2024-04-19 16:10:00|212.99|210.59|217.09|214.69|217.29|214.89|212.7|210.3|0
1713543300000|2024-04-19 16:15:00|217.29|214.89|217.96|215.56|220.24|217.84|216.59|214.19|0
1713543600000|2024-04-19 16:20:00|218.06|215.66|218.26|215.86|218.46|216.06|216.54|214.14|0
1713543900000|2024-04-19 16:25:00|218.16|215.76|219.48|217.08|219.48|217.08|217.05|214.65|0
1713544200000|2024-04-19 16:30:00|219.38|216.98|217.85|215.45|219.38|216.98|217.85|215.45|0
1713544500000|2024-04-19 16:35:00|217.65|215.25|219.58|217.18|219.58|217.18|217.45|215.05|0
1713544800000|2024-04-19 16:40:00|219.37|216.97|216.23|213.83|219.78|217.38|216.03|213.63|0
1713545100000|2024-04-19 16:45:00|216.64|214.24|215.83|213.43|216.94|214.54|214.63|212.23|0
1713545400000|2024-04-19 16:50:00|215.73|213.33|214.42|212.02|215.73|213.33|211.44|209.04|0
1713545700000|2024-04-19 16:55:00|214.32|211.92|211.83|209.43|214.32|211.92|211.74|209.34|0
1713546000000|2024-04-19 17:00:00|211.93|209.53|212.86|210.46|212.86|210.46|210.65|208.25|0
1713546300000|2024-04-19 17:05:00|212.76|210.36|212.07|209.67|213.75|211.35|211.97|209.57|0
1713546600000|2024-04-19 17:10:00|212.36|209.96|212.76|210.36|213.25|210.85|211.77|209.37|0
1713546900000|2024-04-19 17:15:00|212.95|210.55|211.37|208.97|214.44|212.04|210.88|208.48|0
1713547200000|2024-04-19 17:20:00|211.18|208.78|212.65|210.25|213.45|211.05|210.88|208.48|0
1713547500000|2024-04-19 17:25:00|212.75|210.35|215.53|213.13|215.93|213.53|212.16|209.76|0
1713547800000|2024-04-19 17:30:00|215.43|213.03|213.74|211.34|215.43|213.03|213.05|210.65|0
1713548100000|2024-04-19 17:35:00|213.64|211.24|215.63|213.23|215.63|213.23|213.44|211.04|0
1713548400000|2024-04-19 17:40:00|215.23|212.83|214.43|212.03|215.23|212.83|213.44|211.04|0
1713548700000|2024-04-19 17:45:00|214.13|211.73|211.36|208.96|214.23|211.83|211.36|208.96|0
1713549000000|2024-04-19 17:50:00|211.26|208.86|208.62|206.22|211.36|208.96|208.32|205.92|0
1713549300000|2024-04-19 17:55:00|208.52|206.12|212.05|209.65|213.43|211.03|207.94|205.54|0
1713549600000|2024-04-19 18:00:00|211.96|209.56|216.03|213.63|216.83|214.43|211.96|209.56|0
1713549900000|2024-04-19 18:05:00|215.93|213.53|216.03|213.63|217.94|215.54|213.04|210.64|0
1713550200000|2024-04-19 18:10:00|215.63|213.23|216.13|213.73|216.13|213.73|214.33|211.93|0
1713550500000|2024-04-19 18:15:00|216.23|213.83|215.33|212.93|218.04|215.64|215.03|212.63|0
1713550800000|2024-04-19 18:20:00|215.43|213.03|214.92|212.52|216.33|213.93|214.53|212.13|0
1713551100000|2024-04-19 18:25:00|215.02|212.62|219.35|216.95|219.45|217.05|215.02|212.62|0
1713551400000|2024-04-19 18:30:00|219.65|217.25|218.64|216.24|219.65|217.25|217.53|215.13|0
1713551700000|2024-04-19 18:35:00|218.44|216.04|222.16|219.76|222.29|219.89|218.13|215.73|0
1713552000000|2024-04-19 18:40:00|222.06|219.66|224.01|221.61|224.01|221.61|222.01|219.61|0
1713552300000|2024-04-19 18:45:00|223.65|221.25|222.31|219.91|225.3|222.9|222.11|219.71|0
1713552600000|2024-04-19 18:50:00|221.9|219.5|223.23|220.83|224.26|221.86|221.39|218.99|0
1713552900000|2024-04-19 18:55:00|223.64|221.24|221.59|219.19|223.64|221.24|220.47|218.07|0
1713553200000|2024-04-19 19:00:00|222.1|219.7|222.61|220.21|223.74|221.34|221.39|218.99|0
1713553500000|2024-04-19 19:05:00|222.82|220.42|221.18|218.78|224.88|222.48|220.57|218.17|0
1713553800000|2024-04-19 19:10:00|221.49|219.09|221.12|218.72|223.56|221.16|219.6|217.2|0
1713554100000|2024-04-19 19:15:00|220.91|218.51|221.62|219.22|223.57|221.17|220.87|218.47|0
1713554400000|2024-04-19 19:20:00|221.52|219.12|222.95|220.55|222.95|220.55|221.22|218.82|0
1713554700000|2024-04-19 19:25:00|223.15|220.75|222.13|219.73|223.77|221.37|220.3|217.9|0
1713555000000|2024-04-19 19:30:00|222.23|219.83|222.23|219.83|223.05|220.65|221.11|218.71|0
1713555300000|2024-04-19 19:35:00|222.03|219.63|224.64|221.52|226.13|223.73|222.03|219.27|0
1713555600000|2024-04-19 19:40:00|224.23|221.11|225.05|221.93|226.96|223.84|224.23|221.11|0
1713555900000|2024-04-19 19:45:00|224.94|221.82|224.38|221.26|227.21|224.09|223.3|220.18|0
1713556200000|2024-04-19 19:50:00|224.94|221.82|222.28|219.16|225.35|222.23|222.28|219.16|0
1713556500000|2024-04-19 19:55:00|222.38|219.26|220.89|217.29|223.09|219.97|218.92|215.8|0
1713556800000|2024-04-19 20:00:00|221.09|217.49|221.09|217.49|222.42|218.82|220.79|217.19|0
1713557100000|2024-04-19 20:05:00|221.19|217.59|220.9|218.5|222.52|218.92|220.8|217.59|0
1713557400000|2024-04-19 20:10:00|220.8|218.4|220.18|217.78|220.8|218.4|219.98|217.58|0
1713745200000|2024-04-22 00:20:00|211.96|209.56|212.06|209.66|212.46|210.06|211.86|209.46|0
1713745500000|2024-04-22 00:25:00|211.96|209.56|212.85|210.45|212.95|210.55|211.96|209.56|0
1713745800000|2024-04-22 00:30:00|212.95|210.55|213.45|211.05|213.65|211.25|212.85|210.45|0
1713746100000|2024-04-22 00:35:00|213.4|211|215.45|213.05|215.5|213.1|213.25|210.85|0
1713746400000|2024-04-22 00:40:00|215.25|212.85|216.25|213.85|217.36|214.96|214.84|212.44|0
1713746700000|2024-04-22 00:45:00|216.05|213.65|215.14|212.74|216.05|213.65|214.84|212.44|0
1713747000000|2024-04-22 00:50:00|215.09|212.69|215.34|212.94|216.75|214.35|215.04|212.64|0
1713747300000|2024-04-22 00:55:00|215.24|212.84|216.75|214.35|216.85|214.45|215.24|212.84|0
1713747600000|2024-04-22 01:00:00|216.54|214.14|216.74|214.34|216.95|214.55|216.14|213.74|0
1713747900000|2024-04-22 01:05:00|216.84|214.44|215.03|212.63|217.4|215|215.03|212.63|0
1713748200000|2024-04-22 01:10:00|214.93|212.53|214.18|211.78|215.13|212.73|213.83|211.43|0
1713748500000|2024-04-22 01:15:00|214.38|211.98|214.93|212.53|215.63|213.23|214.03|211.63|0
1713748800000|2024-04-22 01:20:00|214.98|212.58|215.13|212.73|215.13|212.73|214.33|211.93|0
1713749100000|2024-04-22 01:25:00|215.33|212.93|215.28|212.88|216.13|213.73|214.93|212.53|0
1713749400000|2024-04-22 01:30:00|215.33|212.93|216.43|214.03|216.43|214.03|214.83|212.43|0
1713749700000|2024-04-22 01:35:00|216.28|213.88|216.68|214.28|216.88|214.48|215.63|213.23|0
1713750000000|2024-04-22 01:40:00|216.63|214.23|215.92|213.52|216.83|214.43|215.88|213.48|0
1713750300000|2024-04-22 01:45:00|215.82|213.42|215.12|212.72|216.02|213.62|214.92|212.52|0
1713750600000|2024-04-22 01:50:00|214.92|212.52|215.67|213.27|215.77|213.37|214.72|212.32|0
1713750900000|2024-04-22 01:55:00|215.62|213.22|214.51|212.11|215.72|213.32|214.41|212.01|0
1713751200000|2024-04-22 02:00:00|214.47|212.07|214.91|212.51|215.21|212.81|214.31|211.91|0
1713751500000|2024-04-22 02:05:00|214.86|212.46|214.76|212.36|215.21|212.81|214.31|211.91|0
1713751800000|2024-04-22 02:10:00|214.71|212.31|215.21|212.81|215.26|212.86|214.51|212.11|0
1713752100000|2024-04-22 02:15:00|215.16|212.76|214.61|212.21|215.26|212.86|214.41|212.01|0
1713752400000|2024-04-22 02:20:00|214.56|212.16|214.26|211.86|214.61|212.21|213.91|211.51|0
1713752700000|2024-04-22 02:25:00|214.3|211.9|214.1|211.7|214.6|212.2|214|211.6|0
1713753000000|2024-04-22 02:30:00|214|211.6|214.05|211.65|214.2|211.8|213.76|211.36|0
1713753300000|2024-04-22 02:35:00|214.15|211.75|214.5|212.1|214.7|212.3|214|211.6|0
1713753600000|2024-04-22 02:40:00|214.55|212.15|215|212.6|215|212.6|214.4|212|0
1713753900000|2024-04-22 02:45:00|214.9|212.5|214.7|212.3|215.1|212.7|214.5|212.1|0
1713754200000|2024-04-22 02:50:00|214.6|212.2|214.69|212.29|214.95|212.55|214.49|212.09|0
1713754500000|2024-04-22 02:55:00|214.59|212.19|214.49|212.09|214.69|212.29|214.39|211.99|0
1713754800000|2024-04-22 03:00:00|214.44|212.04|214.09|211.69|214.49|212.09|214.09|211.69|0
1713755100000|2024-04-22 03:05:00|214.19|211.79|214.29|211.89|214.39|211.99|213.89|211.49|0
1713755400000|2024-04-22 03:10:00|214.19|211.79|214.19|211.79|214.29|211.89|213.99|211.59|0
1713755700000|2024-04-22 03:15:00|214.09|211.69|213.88|211.48|214.09|211.69|213.88|211.48|0
1713756000000|2024-04-22 03:20:00|213.78|211.38|213.88|211.48|213.94|211.54|213.68|211.28|0
1713756300000|2024-04-22 03:25:00|213.78|211.38|214.13|211.73|214.28|211.88|213.68|211.28|0
1713756600000|2024-04-22 03:30:00|214.08|211.68|214.88|212.48|215.28|212.88|213.98|211.58|0
1713756900000|2024-04-22 03:35:00|214.93|212.53|214.63|212.23|215.08|212.68|214.58|212.18|0
1713757200000|2024-04-22 03:40:00|214.68|212.28|215.17|212.77|215.33|212.93|214.48|212.08|0
1713757500000|2024-04-22 03:45:00|215.07|212.67|214.77|212.37|215.17|212.77|214.67|212.27|0
1713757800000|2024-04-22 03:50:00|214.67|212.27|214.57|212.17|214.77|212.37|214.27|211.87|0
1713758100000|2024-04-22 03:55:00|214.62|212.22|214.97|212.57|215.07|212.67|214.47|212.07|0
1713758400000|2024-04-22 04:00:00|215.07|212.67|214.87|212.47|215.17|212.77|214.67|212.27|0
1713758700000|2024-04-22 04:05:00|214.77|212.37|214.86|212.46|215.02|212.62|214.67|212.27|0
1713759000000|2024-04-22 04:10:00|214.92|212.52|214.76|212.36|214.96|212.56|214.66|212.26|0
1713759300000|2024-04-22 04:15:00|214.86|212.46|214.86|212.46|214.96|212.56|214.66|212.26|0
1713759600000|2024-04-22 04:20:00|214.91|212.51|213.34|210.94|215.06|212.66|213.24|210.84|0
1713759900000|2024-04-22 04:25:00|213.24|210.84|212.54|210.14|213.24|210.84|212.54|210.14|0
1713760200000|2024-04-22 04:30:00|212.3|209.9|212.04|209.64|212.3|209.9|211.75|209.35|0
1713760500000|2024-04-22 04:35:00|211.94|209.54|211.54|209.14|212.04|209.64|211.44|209.04|0
1713760800000|2024-04-22 04:40:00|211.44|209.04|211.54|209.14|211.84|209.44|211.44|209.04|0
1713761100000|2024-04-22 04:45:00|211.59|209.19|211.64|209.24|211.74|209.34|211.39|208.99|0
1713761400000|2024-04-22 04:50:00|211.54|209.14|211.44|209.04|211.74|209.34|211.34|208.94|0
1713761700000|2024-04-22 04:55:00|211.39|208.99|211.54|209.14|211.73|209.33|211.34|208.94|0
1713762000000|2024-04-22 05:00:00|211.63|209.23|211.63|209.23|211.93|209.53|211.43|209.03|0
1713762300000|2024-04-22 05:05:00|211.59|209.19|211.83|209.43|211.83|209.43|211.43|209.03|0
1713762600000|2024-04-22 05:10:00|211.93|209.53|211.73|209.33|211.93|209.53|211.53|209.13|0
1713762900000|2024-04-22 05:15:00|211.78|209.38|211.93|209.53|211.93|209.53|211.53|209.13|0
1713763200000|2024-04-22 05:20:00|212.03|209.63|211.72|209.32|212.22|209.82|211.53|209.13|0
1713763500000|2024-04-22 05:25:00|211.63|209.23|211.62|209.22|211.82|209.42|211.43|209.03|0
1713763800000|2024-04-22 05:30:00|211.72|209.32|211.22|208.82|211.77|209.37|211.22|208.82|0
1713764100000|2024-04-22 05:35:00|211.28|208.88|211.12|208.72|211.42|209.02|211.02|208.62|0
1713764400000|2024-04-22 05:40:00|211.02|208.62|211.02|208.62|211.42|209.02|210.82|208.42|0
1713764700000|2024-04-22 05:45:00|210.92|208.52|211.02|208.62|211.02|208.62|210.72|208.32|0
1713765000000|2024-04-22 05:50:00|211.12|208.72|210.62|208.22|211.32|208.92|210.42|208.02|0
1713765300000|2024-04-22 05:55:00|210.57|208.17|210.22|207.82|210.82|208.42|210.22|207.82|0
1713765600000|2024-04-22 06:00:00|210.32|207.92|209.92|207.52|210.37|207.97|209.73|207.33|0
1713765900000|2024-04-22 06:05:00|209.97|207.57|208.74|206.34|210.12|207.72|208.49|206.09|0
1713766200000|2024-04-22 06:10:00|208.69|206.29|208.93|206.53|209.53|207.13|208.34|205.94|0
1713766500000|2024-04-22 06:15:00|208.83|206.43|208.63|206.23|209.23|206.83|208.44|206.04|0
1713766800000|2024-04-22 06:20:00|208.73|206.33|208.99|206.59|212.21|209.81|208.59|206.19|0
1713767100000|2024-04-22 06:25:00|209.08|206.68|209.18|206.78|209.38|206.98|208.84|206.44|0
1713767400000|2024-04-22 06:30:00|209.13|206.73|209.67|207.27|209.67|207.27|209.03|206.63|0
1713767700000|2024-04-22 06:35:00|209.72|207.32|209.67|207.27|210.07|207.67|209.57|207.17|0
1713768000000|2024-04-22 06:40:00|209.57|207.17|209.37|206.97|210.06|207.66|209.37|206.97|0
1713768300000|2024-04-22 06:45:00|209.57|207.17|208.39|205.99|209.57|207.17|208.34|205.94|0
1713768600000|2024-04-22 06:50:00|208.48|206.08|208.53|206.13|208.73|206.33|208.29|205.89|0
1713768900000|2024-04-22 06:55:00|208.48|206.08|208.24|205.84|208.63|206.23|208.09|205.69|0
1713769200000|2024-04-22 07:00:00|208.38|205.98|208.28|205.88|208.78|206.38|208.18|205.78|0
1713769500000|2024-04-22 07:05:00|208.33|205.93|208.77|206.37|208.77|206.37|207.89|205.49|0
1713769800000|2024-04-22 07:10:00|208.67|206.27|210.05|207.65|210.25|207.85|208.48|206.08|0
1713770100000|2024-04-22 07:15:00|210.15|207.75|210.25|207.85|210.94|208.54|209.95|207.55|0
1713770400000|2024-04-22 07:20:00|210.35|207.95|210.29|207.89|210.54|208.14|209.44|207.04|0
1713770700000|2024-04-22 07:25:00|210.24|207.84|210.19|207.79|210.69|208.29|209.84|207.44|0
1713771000000|2024-04-22 07:30:00|210.09|207.69|210.78|208.38|210.98|208.58|210.09|207.69|0
1713771300000|2024-04-22 07:35:00|210.83|208.43|211.77|209.37|211.87|209.47|210.14|207.74|0
1713771600000|2024-04-22 07:40:00|211.87|209.47|211.47|209.07|212.22|209.82|211.37|208.97|0
1713771900000|2024-04-22 07:45:00|211.52|209.12|211.27|208.87|212.07|209.67|210.97|208.57|0
1713772200000|2024-04-22 07:50:00|211.37|208.97|212.37|209.97|212.47|210.07|211.32|208.92|0
1713772500000|2024-04-22 07:55:00|212.47|210.07|211.87|209.47|212.57|210.17|211.67|209.27|0
1713772800000|2024-04-22 08:00:00|212.06|209.66|212.46|210.06|212.66|210.26|211.47|209.07|0
1713773100000|2024-04-22 08:05:00|212.56|210.16|213.06|210.66|213.06|210.66|212.26|209.86|0
1713773400000|2024-04-22 08:10:00|212.76|210.36|211.36|208.96|212.96|210.56|211.26|208.86|0
1713773700000|2024-04-22 08:15:00|211.31|208.91|211.56|209.16|212.16|209.76|211.16|208.76|0
1713774000000|2024-04-22 08:20:00|211.26|208.86|211.36|208.96|211.56|209.16|210.57|208.17|0
1713774300000|2024-04-22 08:25:00|211.31|208.91|211.06|208.66|211.36|208.96|210.07|207.67|0
1713774600000|2024-04-22 08:30:00|210.86|208.46|210.46|208.06|211.41|209.01|210.26|207.86|0
1713774900000|2024-04-22 08:35:00|210.56|208.16|210.16|207.76|210.86|208.46|210.16|207.76|0
1713775200000|2024-04-22 08:40:00|210.06|207.66|212.15|209.75|212.25|209.85|209.96|207.56|0
1713775500000|2024-04-22 08:45:00|212.05|209.65|210.61|208.21|212.15|209.75|210.45|208.05|0
1713775800000|2024-04-22 08:50:00|210.65|208.25|210.16|207.76|211.25|208.85|210.06|207.66|0
1713776100000|2024-04-22 08:55:00|210.06|207.66|210.75|208.35|210.75|208.35|209.91|207.51|0
1713776400000|2024-04-22 09:00:00|210.8|208.4|209.16|206.76|210.95|208.55|208.97|206.57|0
1713776700000|2024-04-22 09:05:00|209.06|206.66|208.77|206.37|209.36|206.96|208.67|206.27|0
1713777000000|2024-04-22 09:10:00|208.87|206.47|208.57|206.17|208.96|206.56|208.52|206.12|0
1713777300000|2024-04-22 09:15:00|208.47|206.07|207.93|205.53|208.67|206.27|207.63|205.23|0
1713777600000|2024-04-22 09:20:00|207.98|205.58|207.88|205.48|208.57|206.17|207.88|205.48|0
1713777900000|2024-04-22 09:25:00|207.78|205.38|208.17|205.77|208.37|205.97|207.58|205.18|0
1713778200000|2024-04-22 09:30:00|208.27|205.87|208.17|205.77|208.56|206.16|207.78|205.38|0
1713778500000|2024-04-22 09:35:00|208.12|205.72|208.26|205.86|208.66|206.26|208.12|205.72|0
1713778800000|2024-04-22 09:40:00|208.46|206.06|206.08|203.68|208.46|206.06|205.5|203.1|0
1713779100000|2024-04-22 09:45:00|206.18|203.78|206.38|203.98|206.96|204.56|205.89|203.49|0
1713779400000|2024-04-22 09:50:00|206.47|204.07|206.67|204.27|206.87|204.47|206.38|203.98|0
1713779700000|2024-04-22 09:55:00|206.77|204.37|206.67|204.27|207.01|204.61|206.28|203.88|0
1713780000000|2024-04-22 10:00:00|206.57|204.17|205.78|203.38|206.57|204.17|205.59|203.19|0
1713780300000|2024-04-22 10:05:00|205.69|203.29|205.49|203.09|205.78|203.38|205.39|202.99|0
1713780600000|2024-04-22 10:10:00|205.39|202.99|205.49|203.09|205.68|203.28|204.9|202.5|0
1713780900000|2024-04-22 10:15:00|205.68|203.28|205.19|202.79|205.68|203.28|204.9|202.5|0
1713781200000|2024-04-22 10:20:00|205.09|202.69|205.24|202.84|205.58|203.18|204.9|202.5|0
1713781500000|2024-04-22 10:25:00|205.29|202.89|205.34|202.94|205.58|203.18|205.09|202.69|0
1713781800000|2024-04-22 10:30:00|205.38|202.98|206.21|203.81|206.51|204.11|205.38|202.98|0
1713782100000|2024-04-22 10:35:00|206.26|203.86|206.16|203.76|206.46|204.06|205.67|203.27|0
1713782400000|2024-04-22 10:40:00|206.21|203.81|206.6|204.2|206.85|204.45|206.06|203.66|0
1713782700000|2024-04-22 10:45:00|206.55|204.15|206.94|204.54|207.43|205.03|206.55|204.15|0
1713783000000|2024-04-22 10:50:00|207.04|204.64|206.84|204.44|207.43|205.03|206.74|204.34|0
1713783300000|2024-04-22 10:55:00|207.04|204.64|206.74|204.34|207.04|204.64|206.55|204.15|0
1713783600000|2024-04-22 11:00:00|206.84|204.44|207.53|205.13|207.82|205.42|206.74|204.34|0
1713783900000|2024-04-22 11:05:00|207.72|205.32|207.62|205.22|207.82|205.42|207.52|205.12|0
1713784200000|2024-04-22 11:10:00|207.42|205.02|206.93|204.53|207.72|205.32|206.83|204.43|0
1713784500000|2024-04-22 11:15:00|207.03|204.63|205.27|202.87|207.03|204.63|205.27|202.87|0
1713784800000|2024-04-22 11:20:00|205.32|202.92|206.54|204.14|206.54|204.14|205.17|202.77|0
1713785100000|2024-04-22 11:25:00|206.44|204.04|206.63|204.23|206.73|204.33|205.85|203.45|0
1713785400000|2024-04-22 11:30:00|206.53|204.13|206.53|204.13|207.07|204.67|206.34|203.94|0
1713785700000|2024-04-22 11:35:00|206.63|204.23|205.55|203.15|206.63|204.23|205.45|203.05|0
1713786000000|2024-04-22 11:40:00|205.45|203.05|204.48|202.08|205.65|203.25|204.38|201.98|0
1713786300000|2024-04-22 11:45:00|204.38|201.98|204.77|202.37|205.06|202.66|204.38|201.98|0
1713786600000|2024-04-22 11:50:00|204.67|202.27|205.45|203.05|205.45|203.05|204.67|202.27|0
1713786900000|2024-04-22 11:55:00|205.55|203.15|205.74|203.34|205.94|203.54|205.15|202.75|0
1713787200000|2024-04-22 12:00:00|205.69|203.29|205.64|203.24|206.03|203.63|205.45|203.05|0
1713787500000|2024-04-22 12:05:00|205.54|203.14|207.11|204.71|207.11|204.71|205.54|203.14|0
1713787800000|2024-04-22 12:10:00|207.21|204.81|208.39|205.99|208.98|206.58|207.11|204.71|0
1713788100000|2024-04-22 12:15:00|208.29|205.89|208.28|205.88|209.17|206.77|207.89|205.49|0
1713788400000|2024-04-22 12:20:00|208.19|205.79|208.68|206.28|208.88|206.48|207.89|205.49|0
1713788700000|2024-04-22 12:25:00|208.48|206.08|208.18|205.78|208.87|206.47|207.79|205.39|0
1713789000000|2024-04-22 12:30:00|208.28|205.88|207.94|205.54|208.73|206.33|207.94|205.54|0
1713789300000|2024-04-22 12:35:00|207.98|205.58|205.58|203.18|208.38|205.98|205.04|202.64|0
1713789600000|2024-04-22 12:40:00|205.53|203.13|205.04|202.64|205.53|203.13|204.99|202.59|0
1713789900000|2024-04-22 12:45:00|205.14|202.74|205.67|203.27|206.21|203.81|205.04|202.64|0
1713790200000|2024-04-22 12:50:00|205.62|203.22|205.52|203.12|205.72|203.32|205.13|202.73|0
1713790500000|2024-04-22 12:55:00|205.43|203.03|205.91|203.51|206.11|203.71|205.33|202.93|0
1713790800000|2024-04-22 13:00:00|205.72|203.32|205.81|203.41|205.91|203.51|205.03|202.63|0
1713791100000|2024-04-22 13:05:00|205.91|203.51|205.42|203.02|206.01|203.61|205.32|202.92|0
1713791400000|2024-04-22 13:10:00|205.52|203.12|205.42|203.02|205.71|203.31|205.22|202.82|0
1713791700000|2024-04-22 13:15:00|205.32|202.92|205.42|203.02|205.42|203.02|204.74|202.34|0
1713792000000|2024-04-22 13:20:00|205.37|202.97|205.51|203.11|206|203.6|204.93|202.53|0
1713792300000|2024-04-22 13:25:00|205.71|203.31|206.59|204.19|206.88|204.48|205.51|203.11|0
1713792600000|2024-04-22 13:30:00|206.39|203.99|208.85|206.45|209.15|206.75|205.71|203.31|0
1713792900000|2024-04-22 13:35:00|208.95|206.55|208.85|206.45|209.84|207.44|208.55|206.15|0
1713793200000|2024-04-22 13:40:00|208.95|206.55|208.65|206.25|210.83|208.43|208.55|206.15|0
1713793500000|2024-04-22 13:45:00|208.84|206.44|206.19|203.79|209.14|206.74|205.99|203.59|0
1713793800000|2024-04-22 13:50:00|206.09|203.69|206.28|203.88|206.97|204.57|205.89|203.49|0
1713794100000|2024-04-22 13:55:00|206.68|204.28|207.36|204.96|207.46|205.06|205.7|203.3|0
1713794400000|2024-04-22 14:00:00|207.46|205.06|203.57|201.17|207.46|205.06|203.28|200.88|0
1713794700000|2024-04-22 14:05:00|203.18|200.78|204.24|201.84|204.63|202.23|201.89|199.49|0
1713795000000|2024-04-22 14:10:00|204.04|201.64|204.24|201.84|204.92|202.52|202.57|200.17|0
1713795300000|2024-04-22 14:15:00|204.14|201.74|204.82|202.42|205.42|203.02|203.75|201.35|0
1713795600000|2024-04-22 14:20:00|204.73|202.33|207.39|204.99|208.09|205.69|204.73|202.33|0
1713795900000|2024-04-22 14:25:00|207.49|205.09|208.78|206.38|209.58|207.18|207.49|205.09|0
1713796200000|2024-04-22 14:30:00|208.58|206.18|208.18|205.78|208.78|206.38|207.29|204.89|0
1713796500000|2024-04-22 14:35:00|208.28|205.88|207.19|204.79|208.48|206.08|207.09|204.69|0
1713796800000|2024-04-22 14:40:00|207.29|204.89|206.89|204.49|207.78|205.38|205.6|203.2|0
1713797100000|2024-04-22 14:45:00|206.79|204.39|207.28|204.88|207.78|205.38|206.1|203.7|0
1713797400000|2024-04-22 14:50:00|207.38|204.98|210.08|207.68|210.28|207.88|207.38|204.98|0
1713797700000|2024-04-22 14:55:00|210.18|207.78|209.87|207.47|210.78|208.38|209.67|207.27|0
1713798000000|2024-04-22 15:00:00|210.07|207.67|210.07|207.67|210.67|208.27|209.67|207.27|0
1713798300000|2024-04-22 15:05:00|210.27|207.87|211.38|208.98|211.68|209.28|210.17|207.77|0
1713798600000|2024-04-22 15:10:00|211.28|208.88|211.88|209.48|211.88|209.48|210.87|208.47|0
1713798900000|2024-04-22 15:15:00|211.98|209.58|211.57|209.17|212.89|210.49|210.97|208.57|0
1713799200000|2024-04-22 15:20:00|211.47|209.07|210.9|208.5|211.78|209.38|208.98|206.58|0
1713799500000|2024-04-22 15:25:00|210.8|208.4|209.09|206.69|210.9|208.5|208.99|206.59|0
1713799800000|2024-04-22 15:30:00|208.99|206.59|208.89|206.49|209.19|206.79|207.9|205.5|0
1713800100000|2024-04-22 15:35:00|208.99|206.59|206.68|204.28|209.09|206.69|206.28|203.88|0
1713800400000|2024-04-22 15:40:00|206.58|204.18|207.47|205.07|208.47|206.07|206.18|203.78|0
1713800700000|2024-04-22 15:45:00|207.37|204.97|206.78|204.38|207.77|205.37|206.58|204.18|0
1713801000000|2024-04-22 15:50:00|206.68|204.28|205.39|202.99|206.87|204.47|205.09|202.69|0
1713801300000|2024-04-22 15:55:00|205.29|202.89|204.1|201.7|205.39|202.99|204.1|201.7|0
1713801600000|2024-04-22 16:00:00|203.81|201.41|203.02|200.62|204.59|202.19|202.63|200.23|0
1713801900000|2024-04-22 16:05:00|202.92|200.52|203.31|200.91|203.8|201.4|202.72|200.32|0
1713802200000|2024-04-22 16:10:00|203.51|201.11|202.33|199.93|203.6|201.2|202.33|199.93|0
1713802500000|2024-04-22 16:15:00|202.13|199.73|201.74|199.34|202.33|199.93|199.8|197.4|0
1713802800000|2024-04-22 16:20:00|203.64|201.24|203.21|200.81|203.84|201.44|201.16|198.76|0
1713803100000|2024-04-22 16:25:00|203.11|200.71|202.72|200.32|203.4|201|201.89|199.49|0
1713803400000|2024-04-22 16:30:00|202.81|200.41|204.09|201.69|204.68|202.28|202.72|200.32|0
1713803700000|2024-04-22 16:35:00|203.99|201.59|202.71|200.31|203.99|201.59|202.62|200.22|0
1713804000000|2024-04-22 16:40:00|202.62|200.22|202.91|200.51|203.1|200.7|202.32|199.92|0
1713804300000|2024-04-22 16:45:00|202.81|200.41|201.54|199.14|202.81|200.41|200.95|198.55|0
1713804600000|2024-04-22 16:50:00|201.63|199.23|201.63|199.23|202.51|200.11|201.34|198.94|0
1713804900000|2024-04-22 16:55:00|201.73|199.33|200.17|197.77|201.93|199.53|200.17|197.77|0
1713805200000|2024-04-22 17:00:00|200.27|197.87|199.69|197.29|200.85|198.45|198.82|196.42|0
1713805500000|2024-04-22 17:05:00|199.59|197.19|198.82|196.42|199.59|197.19|198.14|195.74|0
1713805800000|2024-04-22 17:10:00|199.01|196.61|197.85|195.45|199.01|196.61|197.47|195.07|0
1713806100000|2024-04-22 17:15:00|197.56|195.16|198.14|195.74|198.52|196.12|197.47|195.07|0
1713806400000|2024-04-22 17:20:00|198.04|195.64|196.98|194.58|198.14|195.74|196.98|194.58|0
1713806700000|2024-04-22 17:25:00|196.89|194.49|193.94|191.54|196.98|194.58|193.84|191.44|0
1713807000000|2024-04-22 17:30:00|193.84|191.44|193.27|190.87|194.41|192.01|192.9|190.5|0
1713807300000|2024-04-22 17:35:00|193.18|190.78|193.27|190.87|194.31|191.91|193.08|190.68|0
1713807600000|2024-04-22 17:40:00|193.18|190.78|193.46|191.06|193.84|191.44|193.08|190.68|0
1713807900000|2024-04-22 17:45:00|193.55|191.15|190.09|187.69|195.73|193.33|190|187.6|0
1713808200000|2024-04-22 17:50:00|190.19|187.79|186.85|184.45|190.37|187.97|186.66|184.26|0
1713808500000|2024-04-22 17:55:00|186.94|184.54|188.14|185.74|189.16|186.76|186.48|184.08|0
1713808800000|2024-04-22 18:00:00|188.05|185.65|188.41|186.01|188.97|186.57|187.95|185.55|0
1713809100000|2024-04-22 18:05:00|188.32|185.92|187.4|185|188.88|186.48|187.12|184.72|0
1713809400000|2024-04-22 18:10:00|187.3|184.9|186.98|184.58|187.95|185.55|186.84|184.44|0
1713809700000|2024-04-22 18:15:00|186.93|184.53|188.14|185.74|188.79|186.39|186.29|183.89|0
1713810000000|2024-04-22 18:20:00|188.05|185.65|186.76|184.36|188.05|185.65|186.58|184.18|0
1713810300000|2024-04-22 18:25:00|186.86|184.46|187.68|185.28|187.68|185.28|186.76|184.36|0
1713810600000|2024-04-22 18:30:00|187.59|185.19|186.76|184.36|187.59|185.19|186.58|184.18|0
1713810900000|2024-04-22 18:35:00|186.85|184.45|188.78|186.38|189.43|187.03|186.39|183.99|0
1713811200000|2024-04-22 18:40:00|188.6|186.2|191.1|188.7|191.66|189.26|188.41|186.01|0
1713811500000|2024-04-22 18:45:00|191|188.6|191.65|189.25|192.12|189.72|190.54|188.14|0
1713811800000|2024-04-22 18:50:00|191.94|189.54|191.93|189.53|192.87|190.47|191.28|188.88|0
1713812100000|2024-04-22 18:55:00|192.03|189.63|190.44|188.04|192.03|189.63|190.25|187.85|0
1713812400000|2024-04-22 19:00:00|190.53|188.13|191.46|189.06|191.84|189.44|190.25|187.85|0
1713812700000|2024-04-22 19:05:00|191.37|188.97|191.65|189.25|192.21|189.81|191.18|188.78|0
1713813000000|2024-04-22 19:10:00|191.46|189.06|191.27|188.87|192.39|189.99|190.9|188.5|0
1713813300000|2024-04-22 19:15:00|191.37|188.97|192.49|190.09|192.49|190.09|190.99|188.59|0
1713813600000|2024-04-22 19:20:00|192.39|189.99|193.99|191.59|194.37|191.97|192.39|189.99|0
1713813900000|2024-04-22 19:25:00|193.8|191.4|193.33|190.93|194.36|191.96|192.86|190.46|0
1713814200000|2024-04-22 19:30:00|193.04|190.64|197.11|194.71|197.11|194.71|192.95|190.55|0
1713814500000|2024-04-22 19:35:00|197.21|194.81|197.97|195.57|198.36|195.96|196.92|194.52|0
1713814800000|2024-04-22 19:40:00|198.07|195.67|193.48|191.08|198.35|195.95|193.29|190.89|0
1713815100000|2024-04-22 19:45:00|193.39|190.99|191.97|189.57|193.96|191.56|191.4|189|0
1713815400000|2024-04-22 19:50:00|192.63|190.23|195.58|193.18|196.15|193.75|192.63|190.23|0
1713815700000|2024-04-22 19:55:00|195.96|193.56|193.86|191.46|196.73|194.33|193.86|191.46|0
1713816000000|2024-04-22 20:00:00|193.76|191.36|196.44|194.04|196.44|194.04|193.76|191.36|0
1713816300000|2024-04-22 20:05:00|196.53|194.13|194.9|192.5|196.53|194.13|194.71|192.31|0
1713816600000|2024-04-22 20:10:00|195.09|192.69|195.38|192.98|195.67|193.27|195.09|192.69|0
1713816900000|2024-04-22 20:15:00|195.47|193.07|195.57|193.17|195.57|193.17|195.09|192.69|0
1713817200000|2024-04-22 20:20:00|195.47|193.07|195.66|193.26|195.66|193.26|195.28|192.88|0
1713817500000|2024-04-22 20:25:00|195.57|193.17|194.8|192.4|195.66|193.26|194.75|192.35|0
1713817800000|2024-04-22 20:30:00|194.7|192.3|193.94|191.54|194.7|192.3|193.75|191.35|0
1713818100000|2024-04-22 20:35:00|193.89|191.49|194.27|191.87|194.32|191.92|193.65|191.25|0
1713818400000|2024-04-22 20:40:00|194.22|191.82|194.41|192.01|194.7|192.3|194.03|191.63|0
1713818700000|2024-04-22 20:45:00|194.6|192.2|194.98|192.58|194.98|192.58|194.41|192.01|0
1713819000000|2024-04-22 20:50:00|194.89|192.49|194.12|191.72|194.98|192.58|194.03|191.63|0
1713819300000|2024-04-22 20:55:00|194.03|191.63|193.69|191.29|194.41|192.01|193.6|191.2|0
1713819600000|2024-04-22 21:00:00|193.72|191.32|193.45|191.05|193.75|191.35|193.39|190.99|0
1713819900000|2024-04-22 21:05:00|193.47|191.07|193.59|191.19|193.64|191.24|193.41|191.01|0
1713820200000|2024-04-22 21:10:00|193.61|191.21|193.31|190.91|193.61|191.21|193.31|190.91|0
1713820500000|2024-04-22 21:15:00|193.34|190.94|192.89|190.49|193.34|190.94|192.89|190.49|0
1713820800000|2024-04-22 21:20:00|192.93|190.53|192.86|190.46|192.93|190.53|192.86|190.46|0
1713821100000|2024-04-22 21:25:00|193.07|190.67|192.82|190.42|193.11|190.71|192.8|190.4|0
1713821400000|2024-04-22 21:30:00|192.76|190.36|192.71|190.31|192.8|190.4|192.71|190.31|0
1713821700000|2024-04-22 21:35:00|192.72|190.32|192.86|190.46|192.98|190.58|192.72|190.32|0
1713822000000|2024-04-22 21:40:00|192.87|190.47|192.99|190.59|193.01|190.61|192.87|190.47|0
1713822300000|2024-04-22 21:45:00|193.01|190.61|193.09|190.69|193.09|190.69|192.99|190.59|0
1713822600000|2024-04-22 21:50:00|193.02|190.62|193.07|190.67|193.22|190.82|193.02|190.62|0
1713822900000|2024-04-22 21:55:00|193.06|190.66|192.82|190.42|193.07|190.67|192.82|190.42|0
1713823200000|2024-04-22 22:00:00|193.01|190.61|192.63|190.23|193.01|190.61|191.82|189.42|0
1713823500000|2024-04-22 22:05:00|192.58|190.18|193.29|190.89|193.33|190.93|192.58|190.18|0
1713823800000|2024-04-22 22:10:00|193.14|190.74|193.62|191.22|193.62|191.22|193.14|190.74|0
1713824100000|2024-04-22 22:15:00|193.81|191.41|194.66|192.26|194.76|192.36|193.71|191.31|0
1713824400000|2024-04-22 22:20:00|194.76|192.36|194.47|192.07|194.85|192.45|194.38|191.98|0
1713824700000|2024-04-22 22:25:00|194.38|191.98|193.8|191.4|194.38|191.98|193.8|191.4|0
1713825000000|2024-04-22 22:30:00|193.61|191.21|193.61|191.21|193.99|191.59|193.61|191.21|0
1713825300000|2024-04-22 22:35:00|193.71|191.31|193.61|191.21|193.71|191.31|193.51|191.11|0
1713825600000|2024-04-22 22:40:00|193.66|191.26|193.8|191.4|194.13|191.73|193.51|191.11|0
1713825900000|2024-04-22 22:45:00|193.75|191.35|193.41|191.01|193.75|191.35|193.32|190.92|0
1713826200000|2024-04-22 22:50:00|193.51|191.11|193.75|191.35|193.79|191.39|193.46|191.06|0
1713826500000|2024-04-22 22:55:00|193.7|191.3|193.89|191.49|194.08|191.68|193.6|191.2|0
1713826800000|2024-04-22 23:00:00|193.98|191.58|193.88|191.48|194.17|191.77|193.65|191.25|0
1713827100000|2024-04-22 23:05:00|193.93|191.53|194.26|191.86|194.26|191.86|193.6|191.2|0
1713827400000|2024-04-22 23:10:00|194.17|191.77|196.85|194.45|197.71|195.31|194.07|191.67|0
1713827700000|2024-04-22 23:15:00|196.94|194.54|194.93|192.53|196.94|194.54|194.93|192.53|0
1713828000000|2024-04-22 23:20:00|194.98|192.58|195.31|192.91|195.5|193.1|194.98|192.58|0
1713828300000|2024-04-22 23:25:00|195.26|192.86|194.78|192.38|195.69|193.29|194.78|192.38|0
1713828600000|2024-04-22 23:30:00|194.92|192.52|194.92|192.52|195.11|192.71|194.21|191.81|0
1713828900000|2024-04-22 23:35:00|194.97|192.57|194.87|192.47|195.26|192.86|194.73|192.33|0
1713829200000|2024-04-22 23:40:00|194.82|192.42|194.92|192.52|195.02|192.62|194.73|192.33|0
1713829500000|2024-04-22 23:45:00|195.01|192.61|194.44|192.04|195.01|192.61|194.34|191.94|0
1713829800000|2024-04-22 23:50:00|194.34|191.94|194.87|192.47|195.01|192.61|194.25|191.85|0
1713830100000|2024-04-22 23:55:00|194.91|192.51|194.72|192.32|195.1|192.7|194.72|192.32|0
1713830400000|2024-04-23 00:00:00|194.53|192.13|194.05|191.65|194.82|192.42|193.96|191.56|0
1713830700000|2024-04-23 00:05:00|194.15|191.75|194.34|191.94|194.53|192.13|193.67|191.27|0
1713831000000|2024-04-23 00:10:00|194.43|192.03|195.48|193.08|195.48|193.08|194.24|191.84|0
1713831300000|2024-04-23 00:15:00|195.29|192.89|194.62|192.22|195.29|192.89|194.62|192.22|0
1713831600000|2024-04-23 00:20:00|194.52|192.12|194.81|192.41|195.1|192.7|194.24|191.84|0
1713831900000|2024-04-23 00:25:00|194.76|192.36|194.71|192.31|194.81|192.41|194.38|191.98|0
1713832200000|2024-04-23 00:30:00|194.81|192.41|194.42|192.02|194.81|192.41|194.04|191.64|0
1713832500000|2024-04-23 00:35:00|194.52|192.12|192.54|190.14|194.52|192.12|192.25|189.85|0
1713832800000|2024-04-23 00:40:00|192.44|190.04|192.82|190.42|192.87|190.47|192.44|190.04|0
1713833100000|2024-04-23 00:45:00|192.87|190.47|192.06|189.66|192.87|190.47|191.87|189.47|0
1713833400000|2024-04-23 00:50:00|192.11|189.71|192.39|189.99|192.53|190.13|191.87|189.47|0
1713833700000|2024-04-23 00:55:00|192.34|189.94|192.1|189.7|192.43|190.03|192.1|189.7|0
1713834000000|2024-04-23 01:00:00|192.15|189.75|192.67|190.27|192.72|190.32|192.05|189.65|0
1713834300000|2024-04-23 01:05:00|192.72|190.32|192.43|190.03|192.81|190.41|192.33|189.93|0
1713834600000|2024-04-23 01:10:00|192.33|189.93|192.33|189.93|192.71|190.31|192.19|189.79|0
1713834900000|2024-04-23 01:15:00|192.38|189.98|192.62|190.22|192.81|190.41|192.24|189.84|0
1713835200000|2024-04-23 01:20:00|192.67|190.27|193.19|190.79|193.47|191.07|192.61|190.21|0
1713835500000|2024-04-23 01:25:00|193.28|190.88|192.99|190.59|193.66|191.26|192.9|190.5|0
1713835800000|2024-04-23 01:30:00|193.04|190.64|192.71|190.31|193.28|190.88|192.61|190.21|0
1713836100000|2024-04-23 01:35:00|192.75|190.35|193.47|191.07|193.66|191.26|192.42|190.02|0
1713836400000|2024-04-23 01:40:00|193.37|190.97|193.85|191.45|193.94|191.54|193.28|190.88|0
1713836700000|2024-04-23 01:45:00|193.8|191.4|194.13|191.73|194.71|192.31|193.75|191.35|0
1713837000000|2024-04-23 01:50:00|194.04|191.64|195.38|192.98|195.57|193.17|193.85|191.45|0
1713837300000|2024-04-23 01:55:00|195.19|192.79|194.42|192.02|195.38|192.98|194.42|192.02|0
1713837600000|2024-04-23 02:00:00|194.51|192.11|194.41|192.01|194.9|192.5|194.22|191.82|0
1713837900000|2024-04-23 02:05:00|194.32|191.92|193.55|191.15|194.51|192.11|193.55|191.15|0
1713838200000|2024-04-23 02:10:00|193.46|191.06|193.79|191.39|193.93|191.53|193.46|191.06|0
1713838500000|2024-04-23 02:15:00|193.84|191.44|193.74|191.34|193.93|191.53|193.45|191.05|0
1713838800000|2024-04-23 02:20:00|193.69|191.29|193.07|190.67|193.69|191.29|192.97|190.57|0
1713839100000|2024-04-23 02:25:00|192.97|190.57|193.16|190.76|193.45|191.05|192.78|190.38|0
1713839400000|2024-04-23 02:30:00|193.21|190.81|193.06|190.66|193.35|190.95|193.06|190.66|0
1713839700000|2024-04-23 02:35:00|193.16|190.76|193.06|190.66|193.16|190.76|192.78|190.38|0
1713840000000|2024-04-23 02:40:00|193.11|190.71|193.25|190.85|193.35|190.95|192.97|190.57|0
1713840300000|2024-04-23 02:45:00|193.21|190.81|193.11|190.71|193.49|191.09|193.06|190.66|0
1713840600000|2024-04-23 02:50:00|193.06|190.66|192.92|190.52|193.25|190.85|192.87|190.47|0
1713840900000|2024-04-23 02:55:00|193.06|190.66|193.3|190.9|193.53|191.13|192.96|190.56|0
1713841200000|2024-04-23 03:00:00|193.25|190.85|193.63|191.23|193.63|191.23|192.82|190.42|0
1713841500000|2024-04-23 03:05:00|193.49|191.09|193.82|191.42|194.2|191.8|193.44|191.04|0
1713841800000|2024-04-23 03:10:00|193.72|191.32|192.95|190.55|193.82|191.42|192.81|190.41|0
1713842100000|2024-04-23 03:15:00|192.86|190.46|192.86|190.46|193.15|190.75|192.48|190.08|0
1713842400000|2024-04-23 03:20:00|192.95|190.55|192.86|190.46|193.14|190.74|192.76|190.36|0
1713842700000|2024-04-23 03:25:00|192.76|190.36|192.47|190.07|193|190.6|192.38|189.98|0
1713843000000|2024-04-23 03:30:00|192.38|189.98|192.57|190.17|192.81|190.41|192.38|189.98|0
1713843300000|2024-04-23 03:35:00|192.62|190.22|192.56|190.16|192.85|190.45|192.47|190.07|0
1713843600000|2024-04-23 03:40:00|192.52|190.12|192.23|189.83|192.52|190.12|192.09|189.69|0
1713843900000|2024-04-23 03:45:00|192.18|189.78|192.32|189.92|192.47|190.07|192.14|189.74|0
1713844200000|2024-04-23 03:50:00|192.37|189.97|192.46|190.06|192.56|190.16|192.27|189.87|0
1713844500000|2024-04-23 03:55:00|192.56|190.16|192.37|189.97|192.56|190.16|192.18|189.78|0
1713844800000|2024-04-23 04:00:00|192.27|189.87|192.17|189.77|192.42|190.02|192.17|189.77|0
1713845100000|2024-04-23 04:05:00|192.08|189.68|192.27|189.87|192.46|190.06|192.08|189.68|0
1713845400000|2024-04-23 04:10:00|192.17|189.77|191.6|189.2|192.17|189.77|191.6|189.2|0
1713845700000|2024-04-23 04:15:00|191.7|189.3|191.98|189.58|191.98|189.58|191.6|189.2|0
1713846000000|2024-04-23 04:20:00|191.88|189.48|192.17|189.77|192.17|189.77|191.79|189.39|0
1713846300000|2024-04-23 04:25:00|192.07|189.67|192.45|190.05|192.45|190.05|192.07|189.67|0
1713846600000|2024-04-23 04:30:00|192.36|189.96|193.02|190.62|193.02|190.62|192.21|189.81|0
1713846900000|2024-04-23 04:35:00|192.93|190.53|192.92|190.52|193.12|190.72|192.54|190.14|0
1713847200000|2024-04-23 04:40:00|192.88|190.48|192.73|190.33|193.02|190.62|192.64|190.24|0
1713847500000|2024-04-23 04:45:00|192.78|190.38|192.82|190.42|192.92|190.52|192.73|190.33|0
1713847800000|2024-04-23 04:50:00|192.78|190.38|192.92|190.52|193.01|190.61|192.73|190.33|0
1713848100000|2024-04-23 04:55:00|192.97|190.57|192.73|190.33|192.97|190.57|192.63|190.23|0
1713848400000|2024-04-23 05:00:00|192.82|190.42|193.11|190.71|193.11|190.71|192.53|190.13|0
1713848700000|2024-04-23 05:05:00|193.2|190.8|193.15|190.75|193.2|190.8|192.72|190.32|0
1713849000000|2024-04-23 05:10:00|193.2|190.8|193.34|190.94|193.58|191.18|193.01|190.61|0
1713849300000|2024-04-23 05:15:00|193.29|190.89|193.2|190.8|193.67|191.27|193.2|190.8|0
1713849600000|2024-04-23 05:20:00|193.29|190.89|192.62|190.22|193.29|190.89|192.62|190.22|0
1713849900000|2024-04-23 05:25:00|192.72|190.32|193.38|190.98|193.38|190.98|192.67|190.27|0
1713850200000|2024-04-23 05:30:00|193.29|190.89|193.57|191.17|193.76|191.36|193.24|190.84|0
1713850500000|2024-04-23 05:35:00|193.62|191.22|193.72|191.32|193.86|191.46|193.43|191.03|0
1713850800000|2024-04-23 05:40:00|193.67|191.27|193.43|191.03|193.76|191.36|193.38|190.98|0
1713851100000|2024-04-23 05:45:00|193.38|190.98|192.8|190.4|193.47|191.07|192.71|190.31|0
1713851400000|2024-04-23 05:50:00|192.76|190.36|191.94|189.54|192.85|190.45|191.94|189.54|0
1713851700000|2024-04-23 05:55:00|191.99|189.59|192.42|190.02|192.61|190.21|191.99|189.59|0
1713852000000|2024-04-23 06:00:00|192.32|189.92|193.66|191.26|193.66|191.26|192.32|189.92|0
1713852300000|2024-04-23 06:05:00|193.56|191.16|192.99|190.59|193.66|191.26|192.8|190.4|0
1713852600000|2024-04-23 06:10:00|193.08|190.68|193.27|190.87|193.27|190.87|192.75|190.35|0
1713852900000|2024-04-23 06:15:00|193.22|190.82|193.46|191.06|193.56|191.16|193.17|190.77|0
1713853200000|2024-04-23 06:20:00|193.32|190.92|193.46|191.06|193.51|191.11|193.08|190.68|0
1713853500000|2024-04-23 06:25:00|193.51|191.11|193.84|191.44|193.89|191.49|193.36|190.96|0
1713853800000|2024-04-23 06:30:00|193.93|191.53|192.79|190.39|194.13|191.73|192.79|190.39|0
1713854100000|2024-04-23 06:35:00|192.41|190.01|191.68|189.28|192.41|190.01|191.42|189.02|0
1713854400000|2024-04-23 06:40:00|191.73|189.33|191.35|188.95|191.78|189.38|191.21|188.81|0
1713854700000|2024-04-23 06:45:00|191.26|188.86|190.83|188.43|191.3|188.9|190.73|188.33|0
1713855000000|2024-04-23 06:50:00|190.78|188.38|190.45|188.05|191.01|188.61|190.45|188.05|0
1713855300000|2024-04-23 06:55:00|190.49|188.09|190.07|187.67|190.49|188.09|189.97|187.57|0
1713855600000|2024-04-23 07:00:00|190.25|187.85|189.31|186.91|190.35|187.95|189.03|186.63|0
1713855900000|2024-04-23 07:05:00|189.36|186.96|189.4|187|189.59|187.19|189.03|186.63|0
1713856200000|2024-04-23 07:10:00|189.31|186.91|190.06|187.66|190.15|187.75|189.26|186.86|0
1713856500000|2024-04-23 07:15:00|189.97|187.57|190.15|187.75|190.72|188.32|189.59|187.19|0
1713856800000|2024-04-23 07:20:00|189.96|187.56|188.5|186.1|190.25|187.85|188.26|185.86|0
1713857100000|2024-04-23 07:25:00|188.4|186|188.59|186.19|189.3|186.9|188.31|185.91|0
1713857400000|2024-04-23 07:30:00|188.54|186.14|189.06|186.66|189.53|187.13|188.4|186|0
1713857700000|2024-04-23 07:35:00|189.15|186.75|189.06|186.66|189.53|187.13|188.59|186.19|0
1713858000000|2024-04-23 07:40:00|188.96|186.56|189.29|186.89|190|187.6|188.96|186.56|0
1713858300000|2024-04-23 07:45:00|189.24|186.84|189.05|186.65|189.62|187.22|188.96|186.56|0
1713858600000|2024-04-23 07:50:00|188.96|186.56|188.96|186.56|189.33|186.93|188.68|186.28|0
1713858900000|2024-04-23 07:55:00|189.24|186.84|189.14|186.74|189.52|187.12|188.49|186.09|0
1713859200000|2024-04-23 08:00:00|188.86|186.46|187.83|185.43|188.86|186.46|187.64|185.24|0
1713859500000|2024-04-23 08:05:00|188.01|185.61|188.29|185.89|188.67|186.27|187.73|185.33|0
1713859800000|2024-04-23 08:10:00|188.39|185.99|186.8|184.4|188.39|185.99|186.7|184.3|0
1713860100000|2024-04-23 08:15:00|186.7|184.3|186.51|184.11|186.8|184.4|186.33|183.93|0
1713860400000|2024-04-23 08:20:00|186.47|184.07|186.7|184.3|186.79|184.39|186.47|184.07|0
1713860700000|2024-04-23 08:25:00|186.79|184.39|187.16|184.76|187.35|184.95|186.7|184.3|0
1713861000000|2024-04-23 08:30:00|187.26|184.86|188.57|186.17|188.85|186.45|186.98|184.58|0
1713861300000|2024-04-23 08:35:00|188.61|186.21|189.22|186.82|189.22|186.82|188.28|185.88|0
1713861600000|2024-04-23 08:40:00|189.13|186.73|188.37|185.97|189.46|187.06|188.19|185.79|0
1713861900000|2024-04-23 08:45:00|188.42|186.02|188.47|186.07|188.75|186.35|187.9|185.5|0
1713862200000|2024-04-23 08:50:00|188.37|185.97|187.81|185.41|188.7|186.3|187.81|185.41|0
1713862500000|2024-04-23 08:55:00|187.86|185.46|188.65|186.25|188.84|186.44|187.86|185.46|0
1713862800000|2024-04-23 09:00:00|188.74|186.34|187.99|185.59|189.03|186.63|187.9|185.5|0
1713863100000|2024-04-23 09:05:00|187.9|185.5|188.08|185.68|188.55|186.15|187.71|185.31|0
1713863400000|2024-04-23 09:10:00|188.04|185.64|187.89|185.49|188.27|185.87|187.89|185.49|0
1713863700000|2024-04-23 09:15:00|187.99|185.59|188.27|185.87|188.32|185.92|187.61|185.21|0
1713864000000|2024-04-23 09:20:00|188.36|185.96|188.17|185.77|188.92|186.52|188.17|185.77|0
1713864300000|2024-04-23 09:25:00|188.08|185.68|187.14|184.74|188.17|185.77|186.95|184.55|0
1713864600000|2024-04-23 09:30:00|187.05|184.65|188.83|186.43|189.11|186.71|186.95|184.55|0
1713864900000|2024-04-23 09:35:00|188.73|186.33|188.73|186.33|188.73|186.33|187.98|185.58|0
1713865200000|2024-04-23 09:40:00|188.64|186.24|188.82|186.42|188.92|186.52|187.98|185.58|0
1713865500000|2024-04-23 09:45:00|188.92|186.52|188.91|186.51|189.67|187.27|188.91|186.51|0
1713865800000|2024-04-23 09:50:00|189.01|186.61|189.38|186.98|189.57|187.17|189.01|186.61|0
1713866100000|2024-04-23 09:55:00|189.29|186.89|189|186.6|189.57|187.17|189|186.6|0
1713866400000|2024-04-23 10:00:00|189.05|186.65|188.44|186.04|189.19|186.79|188.16|185.76|0
1713866700000|2024-04-23 10:05:00|188.63|186.23|188.53|186.13|189|186.6|188.44|186.04|0
1713867000000|2024-04-23 10:10:00|188.62|186.22|187.03|184.63|188.62|186.22|187.03|184.63|0
1713867300000|2024-04-23 10:15:00|187.12|184.72|186.47|184.07|187.22|184.82|186.38|183.98|0
1713867600000|2024-04-23 10:20:00|186.43|184.03|186.38|183.98|186.56|184.16|186|183.6|0
1713867900000|2024-04-23 10:25:00|186.28|183.88|186.47|184.07|186.56|184.16|186.28|183.88|0
1713868200000|2024-04-23 10:30:00|186.37|183.97|185.54|183.14|186.47|184.07|185.35|182.95|0
1713868500000|2024-04-23 10:35:00|185.63|183.23|185.26|182.86|185.63|183.23|185.07|182.67|0
1713868800000|2024-04-23 10:40:00|185.35|182.95|185.35|182.95|185.44|183.04|184.88|182.48|0
1713869100000|2024-04-23 10:45:00|185.44|183.04|185.53|183.13|185.72|183.32|185.16|182.76|0
1713869400000|2024-04-23 10:50:00|185.44|183.04|184.69|182.29|185.44|183.04|184.33|181.93|0
1713869700000|2024-04-23 10:55:00|184.65|182.25|184.51|182.11|184.88|182.48|184.42|182.02|0
1713870000000|2024-04-23 11:00:00|184.42|182.02|184.41|182.01|184.6|182.2|183.77|181.37|0
1713870300000|2024-04-23 11:05:00|184.32|181.92|184.23|181.83|184.51|182.11|184.14|181.74|0
1713870600000|2024-04-23 11:10:00|184.32|181.92|183.86|181.46|184.32|181.92|183.58|181.18|0
1713870900000|2024-04-23 11:15:00|183.95|181.55|184.96|182.56|184.96|182.56|183.86|181.46|0
1713871200000|2024-04-23 11:20:00|185.06|182.66|185.29|182.89|185.57|183.17|184.87|182.47|0
1713871500000|2024-04-23 11:25:00|185.24|182.84|185.84|183.44|186.54|184.14|185.1|182.7|0
1713871800000|2024-04-23 11:30:00|186.03|183.63|186.67|184.27|186.77|184.37|185.75|183.35|0
1713872100000|2024-04-23 11:35:00|186.49|184.09|185.93|183.53|186.58|184.18|185.84|183.44|0
1713872400000|2024-04-23 11:40:00|185.84|183.44|186.58|184.18|186.67|184.27|185.74|183.34|0
1713872700000|2024-04-23 11:45:00|186.48|184.08|187.51|185.11|187.51|185.11|186.21|183.81|0
1713873000000|2024-04-23 11:50:00|187.56|185.16|187.23|184.83|187.69|185.29|187.13|184.73|0
1713873300000|2024-04-23 11:55:00|187.32|184.92|187.13|184.73|187.5|185.1|186.9|184.5|0
1713873600000|2024-04-23 12:00:00|187.04|184.64|187.69|185.29|187.78|185.38|186.85|184.45|0
1713873900000|2024-04-23 12:05:00|187.78|185.38|187.97|185.57|188.06|185.66|187.13|184.73|0
1713874200000|2024-04-23 12:10:00|188.06|185.66|188.43|186.03|188.53|186.13|187.97|185.57|0
1713874500000|2024-04-23 12:15:00|188.34|185.94|188.99|186.59|189.46|187.06|188.34|185.94|0
1713874800000|2024-04-23 12:20:00|188.9|186.5|187.49|185.09|188.9|186.5|187.31|184.91|0
1713875100000|2024-04-23 12:25:00|187.4|185|187.03|184.63|187.77|185.37|186.84|184.44|0
1713875400000|2024-04-23 12:30:00|186.93|184.53|185.91|183.51|186.93|184.53|185.72|183.32|0
1713875700000|2024-04-23 12:35:00|185.82|183.42|184.34|181.94|186.1|183.7|184.34|181.94|0
1713876000000|2024-04-23 12:40:00|184.25|181.85|184.98|182.58|185.35|182.95|184.11|181.71|0
1713876300000|2024-04-23 12:45:00|184.89|182.49|185.63|183.23|185.9|183.5|184.8|182.4|0
1713876600000|2024-04-23 12:50:00|185.44|183.04|184.7|182.3|185.44|183.04|184.43|182.03|0
1713876900000|2024-04-23 12:55:00|184.56|182.16|184.24|181.84|184.61|182.21|183.87|181.47|0
1713877200000|2024-04-23 13:00:00|184.29|181.89|184.42|182.02|184.98|182.58|183.96|181.56|0
1713877500000|2024-04-23 13:05:00|184.33|181.93|183.68|181.28|184.7|182.3|183.59|181.19|0
1713877800000|2024-04-23 13:10:00|183.59|181.19|182.62|180.22|183.98|181.58|182.53|180.13|0
1713878100000|2024-04-23 13:15:00|182.72|180.32|182.9|180.5|183.26|180.86|182.62|180.22|0
1713878400000|2024-04-23 13:20:00|182.99|180.59|182.71|180.31|183.17|180.77|182.26|179.86|0
1713878700000|2024-04-23 13:25:00|182.62|180.22|182.16|179.76|182.62|180.22|181.8|179.4|0
1713879000000|2024-04-23 13:30:00|181.98|179.58|183.63|181.23|184.27|181.87|181.98|179.58|0
1713879300000|2024-04-23 13:35:00|183.81|181.41|182.07|179.67|183.99|181.59|181.79|179.39|0
1713879600000|2024-04-23 13:40:00|182.34|179.94|181.93|179.53|182.8|180.4|180.25|177.85|0
1713879900000|2024-04-23 13:45:00|180.43|178.03|179.53|177.13|180.61|178.21|177.18|174.78|0
1713880200000|2024-04-23 13:50:00|179.35|176.95|178.18|175.78|181.52|179.12|178.18|175.78|0
1713880500000|2024-04-23 13:55:00|178.09|175.69|178.34|175.94|179.37|176.97|176.75|174.35|0
1713880800000|2024-04-23 14:00:00|178.25|175.85|178.52|176.12|179.68|177.28|177.89|175.49|0
1713881100000|2024-04-23 14:05:00|178.78|176.38|178.09|175.69|178.78|176.38|176.64|174.24|0
1713881400000|2024-04-23 14:10:00|178|175.6|178.27|175.87|178.62|176.22|176.75|174.35|0
1713881700000|2024-04-23 14:15:00|178.18|175.78|176.84|174.44|178.53|176.13|176.84|174.44|0
1713882000000|2024-04-23 14:20:00|176.93|174.53|177.1|174.7|177.64|175.24|175.86|173.46|0
1713882300000|2024-04-23 14:25:00|177.37|174.97|174.99|172.59|177.64|175.24|174.71|172.31|0
1713882600000|2024-04-23 14:30:00|174.81|172.41|173.08|170.68|174.81|172.41|172.45|170.05|0
1713882900000|2024-04-23 14:35:00|173.16|170.76|174.74|172.34|175.26|172.86|173.08|170.68|0
1713883200000|2024-04-23 14:40:00|174.82|172.42|173.84|171.44|174.91|172.51|173.06|170.66|0
1713883500000|2024-04-23 14:45:00|173.93|171.53|174.28|171.88|175.16|172.76|173.93|171.53|0
1713883800000|2024-04-23 14:50:00|174.19|171.79|173.31|170.91|174.81|172.41|173.18|170.78|0
1713884100000|2024-04-23 14:55:00|173.4|171|171.92|169.52|173.58|171.18|171.4|169|0
1713884400000|2024-04-23 15:00:00|171.83|169.43|175.24|172.84|175.68|173.28|171.48|169.08|0
1713884700000|2024-04-23 15:05:00|175.33|172.93|175.77|173.37|175.86|173.46|174.67|172.27|0
1713885000000|2024-04-23 15:10:00|175.5|173.1|173.31|170.91|175.5|173.1|173.13|170.73|0
1713885300000|2024-04-23 15:15:00|173.22|170.82|172.8|170.4|173.93|171.53|172.54|170.14|0
1713885600000|2024-04-23 15:20:00|172.71|170.31|171.93|169.53|173.06|170.66|171.84|169.44|0
1713885900000|2024-04-23 15:25:00|171.84|169.44|172.88|170.48|172.88|170.48|171.75|169.35|0
1713886200000|2024-04-23 15:30:00|172.97|170.57|173.58|171.18|174.2|171.8|172.27|169.87|0
1713886500000|2024-04-23 15:35:00|173.32|170.92|172.88|170.48|174.19|171.79|172.44|170.04|0
1713886800000|2024-04-23 15:40:00|173.05|170.65|173.66|171.26|174.19|171.79|172.7|170.3|0
1713887100000|2024-04-23 15:45:00|173.58|171.18|174.19|171.79|174.72|172.32|173.49|171.09|0
1713887400000|2024-04-23 15:50:00|174.28|171.88|173.88|171.48|174.89|172.49|173.49|171.09|0
1713887700000|2024-04-23 15:55:00|173.84|171.44|174.71|172.31|174.89|172.49|173.4|171|0
1713888000000|2024-04-23 16:00:00|174.54|172.14|173.39|170.99|175.06|172.66|173.39|170.99|0
1713888300000|2024-04-23 16:05:00|173.22|170.82|172.52|170.12|173.83|171.43|172.43|170.03|0
1713888600000|2024-04-23 16:10:00|172.61|170.21|172.17|169.77|173.22|170.82|172.08|169.68|0
1713888900000|2024-04-23 16:15:00|172.08|169.68|171.91|169.51|172.52|170.12|171.13|168.73|0
1713889200000|2024-04-23 16:20:00|171.99|169.59|171.64|169.24|172.08|169.68|171.56|169.16|0
1713889500000|2024-04-23 16:25:00|171.56|169.16|171.3|168.9|172.34|169.94|170.86|168.46|0
1713889800000|2024-04-23 16:30:00|171.21|168.81|170.77|168.37|171.55|169.15|170.6|168.2|0
1713890100000|2024-04-23 16:35:00|170.6|168.2|171.14|168.74|172.18|169.78|170.51|168.11|0
1713890400000|2024-04-23 16:40:00|171.23|168.83|171.31|168.91|171.66|169.26|170.88|168.48|0
1713890700000|2024-04-23 16:45:00|171.22|168.82|171.22|168.82|171.66|169.26|170.96|168.56|0
1713891000000|2024-04-23 16:50:00|171.18|168.78|172.09|169.69|172.09|169.69|171.13|168.73|0
1713891300000|2024-04-23 16:55:00|172.17|169.77|172.17|169.77|173.04|170.64|171.74|169.34|0
1713891600000|2024-04-23 17:00:00|172.26|169.86|171.91|169.51|173.22|170.82|171.91|169.51|0
1713891900000|2024-04-23 17:05:00|172|169.6|171.91|169.51|172.17|169.77|170.96|168.56|0
1713892200000|2024-04-23 17:10:00|171.87|169.47|173.02|170.62|173.54|171.14|171.63|169.23|0
1713892500000|2024-04-23 17:15:00|172.93|170.53|172.41|170.01|173.72|171.32|172.15|169.75|0
1713892800000|2024-04-23 17:20:00|172.32|169.92|172.06|169.66|172.41|170.01|171.19|168.79|0
1713893100000|2024-04-23 17:25:00|171.97|169.57|171.01|168.61|172.4|170|170.93|168.53|0
1713893400000|2024-04-23 17:30:00|170.97|168.57|171.1|168.7|171.79|169.39|170.93|168.53|0
1713893700000|2024-04-23 17:35:00|171.18|168.78|170.75|168.35|171.71|169.31|170.58|168.18|0
1713894000000|2024-04-23 17:40:00|170.66|168.26|169.89|167.49|170.84|168.44|169.11|166.71|0
1713894300000|2024-04-23 17:45:00|169.63|167.23|169.37|166.97|170.4|168|169.02|166.62|0
1713894600000|2024-04-23 17:50:00|169.45|167.05|169.19|166.79|169.71|167.31|168.68|166.28|0
1713894900000|2024-04-23 17:55:00|169.11|166.71|168.93|166.53|169.28|166.88|168.59|166.19|0
1713895200000|2024-04-23 18:00:00|169.11|166.71|168.71|166.31|170.1|167.7|168.28|165.88|0
1713895500000|2024-04-23 18:05:00|168.88|166.48|168.88|166.48|169.13|166.73|168.19|165.79|0
1713895800000|2024-04-23 18:10:00|168.79|166.39|169.3|166.9|170.08|167.68|168.27|165.87|0
1713896100000|2024-04-23 18:15:00|169.13|166.73|169.13|166.73|169.48|167.08|168.7|166.3|0
1713896400000|2024-04-23 18:20:00|169.04|166.64|168.53|166.13|169.04|166.64|168.19|165.79|0
1713896700000|2024-04-23 18:25:00|168.44|166.04|168.61|166.21|168.96|166.56|168.27|165.87|0
1713897000000|2024-04-23 18:30:00|168.53|166.13|168.95|166.55|169.64|167.24|168.44|166.04|0
1713897300000|2024-04-23 18:35:00|169.04|166.64|168.08|165.68|169.04|166.64|167.66|165.26|0
1713897600000|2024-04-23 18:40:00|168.17|165.77|167.57|165.17|168.26|165.86|167.4|165|0
1713897900000|2024-04-23 18:45:00|167.74|165.34|168.42|166.02|168.68|166.28|167.74|165.34|0
1713898200000|2024-04-23 18:50:00|168.51|166.11|169.72|167.32|170.06|167.66|168.51|166.11|0
1713898500000|2024-04-23 18:55:00|169.63|167.23|168.51|166.11|169.63|167.23|168.42|166.02|0
1713898800000|2024-04-23 19:00:00|168.59|166.19|170.32|167.92|171.01|168.61|168.33|165.93|0
1713899100000|2024-04-23 19:05:00|170.41|168.01|169.15|166.75|170.93|168.53|168.89|166.49|0
1713899400000|2024-04-23 19:10:00|169.06|166.66|168.63|166.23|169.41|167.01|167.6|165.2|0
1713899700000|2024-04-23 19:15:00|168.54|166.14|168.71|166.31|169.15|166.75|168.37|165.97|0
1713900000000|2024-04-23 19:20:00|168.97|166.57|168.71|166.31|169.06|166.66|168.28|165.88|0
1713900300000|2024-04-23 19:25:00|168.63|166.23|168.71|166.31|169.06|166.66|168.28|165.88|0
1713900600000|2024-04-23 19:30:00|169.06|166.66|168.11|165.71|169.14|166.74|168.11|165.71|0
1713900900000|2024-04-23 19:35:00|168.28|165.88|168.02|165.62|168.45|166.05|167.59|165.19|0
1713901200000|2024-04-23 19:40:00|167.93|165.53|167.59|165.19|168.36|165.96|167.59|165.19|0
1713901500000|2024-04-23 19:45:00|167.76|165.36|167.67|165.27|168.71|166.31|167.67|165.27|0
1713901800000|2024-04-23 19:50:00|168.27|165.87|168.18|165.78|168.62|166.22|167.67|165.27|0
1713902100000|2024-04-23 19:55:00|168.1|165.7|168.7|166.3|170.09|167.69|167.75|165.35|0
1713902400000|2024-04-23 20:00:00|168.61|166.21|167.75|165.35|168.79|166.39|167.41|165.01|0
1713902700000|2024-04-23 20:05:00|167.49|165.09|167.4|165|168.18|165.78|167.15|164.75|0
1713903000000|2024-04-23 20:10:00|167.49|165.09|167.06|164.66|167.83|165.43|166.97|164.57|0
1713903300000|2024-04-23 20:15:00|167.15|164.75|167.06|164.66|167.32|164.92|166.55|164.15|0
1713903600000|2024-04-23 20:20:00|166.97|164.57|166.29|163.89|167.06|164.66|166.29|163.89|0
1713903900000|2024-04-23 20:25:00|166.25|163.85|166.46|164.06|166.54|164.14|166.11|163.71|0
1713904200000|2024-04-23 20:30:00|166.37|163.97|166.37|163.97|166.63|164.23|166.28|163.88|0
1713904500000|2024-04-23 20:35:00|166.45|164.05|166.37|163.97|166.62|164.22|166.28|163.88|0
1713904800000|2024-04-23 20:40:00|166.45|164.05|166.36|163.96|166.54|164.14|166.28|163.88|0
1713905100000|2024-04-23 20:45:00|166.62|164.22|166.19|163.79|166.62|164.22|166.19|163.79|0
1713905400000|2024-04-23 20:50:00|166.28|163.88|166.19|163.79|166.36|163.96|165.85|163.45|0
1713905700000|2024-04-23 20:55:00|166.28|163.88|166.41|164.01|166.44|164.04|165.98|163.58|0
1713906000000|2024-04-23 21:00:00|166.45|164.05|166.45|164.05|166.48|164.08|166.3|163.9|0
1713906300000|2024-04-23 21:05:00|166.46|164.06|166.37|163.97|166.46|164.06|166.26|163.86|0
1713906600000|2024-04-23 21:10:00|166.36|163.96|166.38|163.98|166.45|164.05|166.29|163.89|0
1713906900000|2024-04-23 21:15:00|166.35|163.95|166.37|163.97|166.41|164.01|166.26|163.86|0
1713907200000|2024-04-23 21:20:00|166.28|163.88|166.16|163.76|166.28|163.88|166.16|163.76|0
1713907500000|2024-04-23 21:25:00|166.1|163.7|166.07|163.67|166.19|163.79|165.91|163.51|0
1713907800000|2024-04-23 21:30:00|165.95|163.55|165.26|162.86|166.06|163.66|165.23|162.83|0
1713908100000|2024-04-23 21:35:00|165.42|163.02|164.82|162.42|165.42|163.02|164.7|162.3|0
1713908400000|2024-04-23 21:40:00|164.84|162.44|163.8|161.4|164.86|162.46|163.67|161.27|0
1713908700000|2024-04-23 21:45:00|163.77|161.37|163.26|160.86|163.8|161.4|163.15|160.75|0
1713909000000|2024-04-23 21:50:00|163.25|160.85|162.91|160.51|163.3|160.9|162.82|160.42|0
1713909300000|2024-04-23 21:55:00|162.93|160.53|163.72|161.32|164.07|161.67|162.89|160.49|0
1713909600000|2024-04-23 22:00:00|165.02|162.62|165.4|163|165.74|163.34|164.59|162.19|0
1713909900000|2024-04-23 22:05:00|165.44|163.04|166.33|163.93|166.33|163.93|165.4|163|0
1713910200000|2024-04-23 22:10:00|166.25|163.85|166.25|163.85|166.46|164.06|165.91|163.51|0
1713910500000|2024-04-23 22:15:00|166.21|163.81|165.56|163.16|166.33|163.93|165.39|162.99|0
1713910800000|2024-04-23 22:20:00|165.65|163.25|166.07|163.67|166.33|163.93|165.56|163.16|0
1713911100000|2024-04-23 22:25:00|166.03|163.63|166.24|163.84|166.33|163.93|165.99|163.59|0
1713911400000|2024-04-23 22:30:00|166.33|163.93|166.33|163.93|166.5|164.1|166.24|163.84|0
1713911700000|2024-04-23 22:35:00|166.28|163.88|166.32|163.92|166.37|163.97|166.11|163.71|0
1713912000000|2024-04-23 22:40:00|166.41|164.01|166.37|163.97|166.41|164.01|166.15|163.75|0
1713912300000|2024-04-23 22:45:00|166.41|164.01|165.98|163.58|166.41|164.01|165.98|163.58|0
1713912600000|2024-04-23 22:50:00|166.06|163.66|165.89|163.49|166.15|163.75|165.89|163.49|0
1713912900000|2024-04-23 22:55:00|165.81|163.41|165.63|163.23|165.81|163.41|165.55|163.15|0
1713913200000|2024-04-23 23:00:00|165.55|163.15|165.89|163.49|165.97|163.57|165.12|162.72|0
1713913500000|2024-04-23 23:05:00|165.8|163.4|165.67|163.27|165.89|163.49|165.55|163.15|0
1713913800000|2024-04-23 23:10:00|165.63|163.23|165.42|163.02|165.72|163.32|165.37|162.97|0
1713914100000|2024-04-23 23:15:00|165.46|163.06|165.12|162.72|165.46|163.06|165.12|162.72|0
1713914400000|2024-04-23 23:20:00|165.2|162.8|165.28|162.88|165.46|163.06|165.2|162.8|0
1713914700000|2024-04-23 23:25:00|165.24|162.84|165.03|162.63|165.28|162.88|164.94|162.54|0
1713915000000|2024-04-23 23:30:00|164.77|162.37|165.45|163.05|165.54|163.14|164.77|162.37|0
1713915300000|2024-04-23 23:35:00|165.37|162.97|164.94|162.54|165.54|163.14|164.94|162.54|0
1713915600000|2024-04-23 23:40:00|165.02|162.62|164.34|161.94|165.02|162.62|164.09|161.69|0
1713915900000|2024-04-23 23:45:00|164.26|161.86|164.17|161.77|164.6|162.2|164.17|161.77|0
1713916200000|2024-04-23 23:50:00|164.22|161.82|164|161.6|164.22|161.82|163.75|161.35|0
1713916500000|2024-04-23 23:55:00|164.09|161.69|164.93|162.53|164.93|162.53|164.09|161.69|0
1713916800000|2024-04-24 00:00:00|165.02|162.62|165.44|163.04|165.7|163.3|165.02|162.62|0
1713917100000|2024-04-24 00:05:00|165.35|162.95|165.44|163.04|165.53|163.13|165.18|162.78|0
1713917400000|2024-04-24 00:10:00|165.48|163.08|165.18|162.78|165.48|163.08|164.84|162.44|0
1713917700000|2024-04-24 00:15:00|165.27|162.87|165.09|162.69|165.27|162.87|164.76|162.36|0
1713918000000|2024-04-24 00:20:00|165.17|162.77|166.1|163.7|166.35|163.95|165.09|162.69|0
1713918300000|2024-04-24 00:25:00|166.01|163.61|165.84|163.44|166.27|163.87|165.84|163.44|0
1713918600000|2024-04-24 00:30:00|165.92|163.52|165.92|163.52|166.01|163.61|165.84|163.44|0
1713918900000|2024-04-24 00:35:00|166.01|163.61|165.58|163.18|166.09|163.69|165.41|163.01|0
1713919200000|2024-04-24 00:40:00|165.54|163.14|165.83|163.43|166.05|163.65|165.5|163.1|0
1713919500000|2024-04-24 00:45:00|165.92|163.52|165.75|163.35|165.92|163.52|165.66|163.26|0
1713919800000|2024-04-24 00:50:00|165.71|163.31|165.32|162.92|165.75|163.35|165.15|162.75|0
1713920100000|2024-04-24 00:55:00|165.41|163.01|165.32|162.92|165.41|163.01|165.23|162.83|0
1713920400000|2024-04-24 01:00:00|165.4|163|165.49|163.09|165.7|163.3|165.32|162.92|0
1713920700000|2024-04-24 01:05:00|165.4|163|165.66|163.26|165.66|163.26|165.23|162.83|0
1713921000000|2024-04-24 01:10:00|165.57|163.17|165.53|163.13|165.74|163.34|165.48|163.08|0
1713921300000|2024-04-24 01:15:00|165.48|163.08|164.97|162.57|165.57|163.17|164.89|162.49|0
1713921600000|2024-04-24 01:20:00|165.06|162.66|165.14|162.74|165.23|162.83|164.97|162.57|0
1713921900000|2024-04-24 01:25:00|165.06|162.66|165.22|162.82|165.22|162.82|164.97|162.57|0
1713922200000|2024-04-24 01:30:00|165.31|162.91|165.65|163.25|165.82|163.42|165.31|162.91|0
1713922500000|2024-04-24 01:35:00|165.69|163.29|165.56|163.16|165.73|163.33|165.47|163.07|0
1713922800000|2024-04-24 01:40:00|165.64|163.24|165.56|163.16|165.9|163.5|165.47|163.07|0
1713923100000|2024-04-24 01:45:00|165.6|163.2|164.96|162.56|165.6|163.2|164.67|162.27|0
1713923400000|2024-04-24 01:50:00|164.88|162.48|164.71|162.31|165.13|162.73|164.71|162.31|0
1713923700000|2024-04-24 01:55:00|164.67|162.27|164.62|162.22|164.88|162.48|164.62|162.22|0
1713924000000|2024-04-24 02:00:00|164.66|162.26|164.79|162.39|165.04|162.64|164.62|162.22|0
1713924300000|2024-04-24 02:05:00|164.7|162.3|164.45|162.05|164.7|162.3|164.28|161.88|0
1713924600000|2024-04-24 02:10:00|164.53|162.13|164.36|161.96|164.53|162.13|164.28|161.88|0
1713924900000|2024-04-24 02:15:00|164.28|161.88|164.44|162.04|164.53|162.13|164.02|161.62|0
1713925200000|2024-04-24 02:20:00|164.36|161.96|164.36|161.96|164.7|162.3|164.36|161.96|0
1713925500000|2024-04-24 02:25:00|164.27|161.87|164.19|161.79|164.44|162.04|164.19|161.79|0
1713925800000|2024-04-24 02:30:00|164.27|161.87|164.35|161.95|164.44|162.04|164.19|161.79|0
1713926100000|2024-04-24 02:35:00|164.27|161.87|164.35|161.95|164.52|162.12|164.27|161.87|0
1713926400000|2024-04-24 02:40:00|164.4|162|164.44|162.04|164.52|162.12|164.35|161.95|0
1713926700000|2024-04-24 02:45:00|164.52|162.12|164.27|161.87|164.6|162.2|164.27|161.87|0
1713927000000|2024-04-24 02:50:00|164.31|161.91|164.52|162.12|164.77|162.37|164.26|161.86|0
1713927300000|2024-04-24 02:55:00|164.43|162.03|164.18|161.78|164.52|162.12|164.18|161.78|0
1713927600000|2024-04-24 03:00:00|164.09|161.69|162.91|160.51|164.26|161.86|162.91|160.51|0
1713927900000|2024-04-24 03:05:00|162.83|160.43|163.38|160.98|163.67|161.27|162.83|160.43|0
1713928200000|2024-04-24 03:10:00|163.42|161.02|163.08|160.68|163.5|161.1|163.08|160.68|0
1713928500000|2024-04-24 03:15:00|163.12|160.72|163.41|161.01|163.67|161.27|162.99|160.59|0
1713928800000|2024-04-24 03:20:00|163.46|161.06|163.49|161.09|163.75|161.35|163.46|161.06|0
1713929100000|2024-04-24 03:25:00|163.41|161.01|163.41|161.01|163.58|161.18|163.32|160.92|0
1713929400000|2024-04-24 03:30:00|163.32|160.92|163.41|161.01|163.41|161.01|163.24|160.84|0
1713929700000|2024-04-24 03:35:00|163.49|161.09|163.24|160.84|163.57|161.17|163.24|160.84|0
1713930000000|2024-04-24 03:40:00|163.32|160.92|163.07|160.67|163.36|160.96|163.07|160.67|0
1713930300000|2024-04-24 03:45:00|163.15|160.75|163.49|161.09|163.49|161.09|163.11|160.71|0
1713930600000|2024-04-24 03:50:00|163.4|161|163.32|160.92|163.7|161.3|163.32|160.92|0
1713930900000|2024-04-24 03:55:00|163.36|160.96|163.4|161|163.48|161.08|163.23|160.83|0
1713931200000|2024-04-24 04:00:00|163.48|161.08|163.65|161.25|163.65|161.25|163.4|161|0
1713931500000|2024-04-24 04:05:00|163.73|161.33|163.44|161.04|163.73|161.33|163.39|160.99|0
1713931800000|2024-04-24 04:10:00|163.48|161.08|163.65|161.25|163.73|161.33|163.48|161.08|0
1713932100000|2024-04-24 04:15:00|163.64|161.24|163.73|161.33|163.9|161.5|163.64|161.24|0
1713932400000|2024-04-24 04:20:00|163.77|161.37|163.81|161.41|163.81|161.41|163.73|161.33|0
1713932700000|2024-04-24 04:25:00|163.73|161.33|163.77|161.37|163.98|161.58|163.72|161.32|0
1713933000000|2024-04-24 04:30:00|163.72|161.32|163.72|161.32|163.81|161.41|163.64|161.24|0
1713933300000|2024-04-24 04:35:00|163.64|161.24|163.8|161.4|163.81|161.41|163.64|161.24|0
1713933600000|2024-04-24 04:40:00|163.89|161.49|163.63|161.23|163.97|161.57|163.63|161.23|0
1713933900000|2024-04-24 04:45:00|163.72|161.32|163.8|161.4|163.8|161.4|163.59|161.19|0
1713934200000|2024-04-24 04:50:00|163.76|161.36|163.8|161.4|163.88|161.48|163.72|161.32|0
1713934500000|2024-04-24 04:55:00|163.71|161.31|163.71|161.31|163.8|161.4|163.55|161.15|0
1713934800000|2024-04-24 05:00:00|163.63|161.23|163.63|161.23|163.88|161.48|163.54|161.14|0
1713935100000|2024-04-24 05:05:00|163.54|161.14|163.12|160.72|163.54|161.14|163.12|160.72|0
1713935400000|2024-04-24 05:10:00|163.08|160.68|162.87|160.47|163.37|160.97|162.78|160.38|0
1713935700000|2024-04-24 05:15:00|162.7|160.3|163.29|160.89|163.29|160.89|162.7|160.3|0
1713936000000|2024-04-24 05:20:00|163.33|160.93|163.2|160.8|163.37|160.97|163.12|160.72|0
1713936300000|2024-04-24 05:25:00|163.16|160.76|163.28|160.88|163.28|160.88|163.03|160.63|0
1713936600000|2024-04-24 05:30:00|163.24|160.84|163.36|160.96|163.41|161.01|163.11|160.71|0
1713936900000|2024-04-24 05:35:00|163.45|161.05|163.19|160.79|163.45|161.05|163.03|160.63|0
1713937200000|2024-04-24 05:40:00|163.15|160.75|164.79|162.39|166.07|163.67|163.15|160.75|0
1713937500000|2024-04-24 05:45:00|164.7|162.3|164.87|162.47|165.04|162.64|164.7|162.3|0
1713937800000|2024-04-24 05:50:00|164.83|162.43|164.37|161.97|164.95|162.55|164.37|161.97|0
1713938100000|2024-04-24 05:55:00|164.45|162.05|164.7|162.3|165.04|162.64|164.36|161.96|0
1713938400000|2024-04-24 06:00:00|164.78|162.38|165.29|162.89|165.54|163.14|164.78|162.38|0
1713938700000|2024-04-24 06:05:00|165.33|162.93|165.66|163.26|165.96|163.56|165.12|162.72|0
1713939000000|2024-04-24 06:10:00|165.71|163.31|165.79|163.39|166.13|163.73|165.54|163.14|0
1713939300000|2024-04-24 06:15:00|165.83|163.43|165.49|163.09|166.04|163.64|165.36|162.96|0
1713939600000|2024-04-24 06:20:00|165.45|163.05|165.95|163.55|166.04|163.64|165.28|162.88|0
1713939900000|2024-04-24 06:25:00|166.04|163.64|166|163.6|166.17|163.77|165.78|163.38|0
1713940200000|2024-04-24 06:30:00|166.04|163.64|166.12|163.72|166.71|164.31|165.87|163.47|0
1713940500000|2024-04-24 06:35:00|165.95|163.55|166.29|163.89|166.46|164.06|165.95|163.55|0
1713940800000|2024-04-24 06:40:00|166.2|163.8|166.54|164.14|166.79|164.39|166.2|163.8|0
1713941100000|2024-04-24 06:45:00|166.71|164.31|167|164.6|167.3|164.9|166.71|164.31|0
1713941400000|2024-04-24 06:50:00|167.05|164.65|167.13|164.73|167.17|164.77|166.7|164.3|0
1713941700000|2024-04-24 06:55:00|167.17|164.77|166.7|164.3|167.17|164.77|166.7|164.3|0
1713942000000|2024-04-24 07:00:00|166.96|164.56|166.66|164.26|167.3|164.9|166.66|164.26|0
1713942300000|2024-04-24 07:05:00|166.62|164.22|167.34|164.94|167.63|165.23|166.45|164.05|0
1713942600000|2024-04-24 07:10:00|167.29|164.89|167.63|165.23|167.72|165.32|167.29|164.89|0
1713942900000|2024-04-24 07:15:00|167.55|165.15|167.97|165.57|168.48|166.08|167.46|165.06|0
1713943200000|2024-04-24 07:20:00|167.89|165.49|167.46|165.06|168.23|165.83|167.37|164.97|0
1713943500000|2024-04-24 07:25:00|167.54|165.14|167.97|165.57|168.01|165.61|167.46|165.06|0
1713943800000|2024-04-24 07:30:00|167.88|165.48|167.54|165.14|168.05|165.65|167.45|165.05|0
1713944100000|2024-04-24 07:35:00|167.58|165.18|165.24|162.84|167.58|165.18|165.24|162.84|0
1713944400000|2024-04-24 07:40:00|165.36|162.96|166.3|163.9|166.64|164.24|165.28|162.88|0
1713944700000|2024-04-24 07:45:00|166.38|163.98|166.08|163.68|166.47|164.07|165.87|163.47|0
1713945000000|2024-04-24 07:50:00|166.04|163.64|165.61|163.21|166.12|163.72|165.44|163.04|0
1713945300000|2024-04-24 07:55:00|165.7|163.3|165.78|163.38|165.95|163.55|165.36|162.96|0
1713945600000|2024-04-24 08:00:00|165.86|163.46|166.03|163.63|166.2|163.8|165.69|163.29|0
1713945900000|2024-04-24 08:05:00|166.12|163.72|165.44|163.04|166.2|163.8|165.44|163.04|0
1713946200000|2024-04-24 08:10:00|165.52|163.12|165.77|163.37|166.12|163.72|165.35|162.95|0
1713946500000|2024-04-24 08:15:00|165.86|163.46|166.03|163.63|166.2|163.8|165.6|163.2|0
1713946800000|2024-04-24 08:20:00|165.94|163.54|165.86|163.46|166.28|163.88|165.77|163.37|0
1713947100000|2024-04-24 08:25:00|165.94|163.54|166.36|163.96|166.54|164.14|165.94|163.54|0
1713947400000|2024-04-24 08:30:00|166.41|164.01|166.45|164.05|167.22|164.82|166.28|163.88|0
1713947700000|2024-04-24 08:35:00|166.36|163.96|166.36|163.96|166.7|164.3|166.28|163.88|0
1713948000000|2024-04-24 08:40:00|166.28|163.88|165.76|163.36|166.53|164.13|165.76|163.36|0
1713948300000|2024-04-24 08:45:00|165.85|163.45|166.36|163.96|166.36|163.96|165.68|163.28|0
1713948600000|2024-04-24 08:50:00|166.27|163.87|167.29|164.89|167.38|164.98|166.1|163.7|0
1713948900000|2024-04-24 08:55:00|167.47|165.07|167.46|165.06|167.55|165.15|167.12|164.72|0
1713949200000|2024-04-24 09:00:00|167.38|164.98|167.21|164.81|167.72|165.32|167.12|164.72|0
1713949500000|2024-04-24 09:05:00|167.29|164.89|167.2|164.8|167.38|164.98|166.95|164.55|0
1713949800000|2024-04-24 09:10:00|167.25|164.85|167.46|165.06|167.54|165.14|166.95|164.55|0
1713950100000|2024-04-24 09:15:00|167.54|165.14|166.94|164.54|167.67|165.27|166.94|164.54|0
1713950400000|2024-04-24 09:20:00|167.03|164.63|168.06|165.66|168.14|165.74|166.94|164.54|0
1713950700000|2024-04-24 09:25:00|167.97|165.57|167.97|165.57|168.23|165.83|167.88|165.48|0
1713951000000|2024-04-24 09:30:00|167.88|165.48|167.97|165.57|168.05|165.65|167.62|165.22|0
1713951300000|2024-04-24 09:35:00|167.92|165.52|167.76|165.36|168.14|165.74|167.25|164.85|0
1713951600000|2024-04-24 09:40:00|167.68|165.28|168.02|165.62|168.02|165.62|167.42|165.02|0
1713951900000|2024-04-24 09:45:00|167.93|165.53|168.45|166.05|168.45|166.05|167.85|165.45|0
1713952200000|2024-04-24 09:50:00|168.53|166.13|169.14|166.74|169.31|166.91|168.45|166.05|0
1713952500000|2024-04-24 09:55:00|169.05|166.65|168.44|166.04|169.14|166.74|168.27|165.87|0
1713952800000|2024-04-24 10:00:00|168.53|166.13|167.54|165.14|168.62|166.22|167.41|165.01|0
1713953100000|2024-04-24 10:05:00|167.58|165.18|167.92|165.52|168.18|165.78|167.45|165.05|0
1713953400000|2024-04-24 10:10:00|167.84|165.44|166.98|164.58|167.84|165.44|166.98|164.58|0
1713953700000|2024-04-24 10:15:00|167.02|164.62|166.98|164.58|167.23|164.83|166.72|164.32|0
1713954000000|2024-04-24 10:20:00|167.02|164.62|166.72|164.32|167.23|164.83|166.63|164.23|0
1713954300000|2024-04-24 10:25:00|166.8|164.4|166.72|164.32|166.97|164.57|166.63|164.23|0
1713954600000|2024-04-24 10:30:00|166.76|164.36|166.8|164.4|166.97|164.57|166.54|164.14|0
1713954900000|2024-04-24 10:35:00|166.88|164.48|167.4|165|167.4|165|166.88|164.48|0
1713955200000|2024-04-24 10:40:00|167.48|165.08|167.74|165.34|168.43|166.03|167.4|165|0
1713955500000|2024-04-24 10:45:00|167.65|165.25|167.74|165.34|167.82|165.42|167.27|164.87|0
1713955800000|2024-04-24 10:50:00|167.82|165.42|167.48|165.08|167.82|165.42|167.48|165.08|0
1713956100000|2024-04-24 10:55:00|167.39|164.99|167.99|165.59|167.99|165.59|167.31|164.91|0
1713956400000|2024-04-24 11:00:00|167.91|165.51|167.47|165.07|168.08|165.68|166.96|164.56|0
1713956700000|2024-04-24 11:05:00|167.56|165.16|167.39|164.99|167.56|165.16|167.13|164.73|0
1713957000000|2024-04-24 11:10:00|167.3|164.9|166.83|164.43|167.47|165.07|166.79|164.39|0
1713957300000|2024-04-24 11:15:00|166.87|164.47|167.13|164.73|167.64|165.24|166.27|163.87|0
1713957600000|2024-04-24 11:20:00|167.04|164.64|166.18|163.78|167.47|165.07|166.18|163.78|0
1713957900000|2024-04-24 11:25:00|166.27|163.87|165.84|163.44|166.35|163.95|165.76|163.36|0
1713958200000|2024-04-24 11:30:00|165.93|163.53|165.5|163.1|166.27|163.87|165.16|162.76|0
1713958500000|2024-04-24 11:35:00|165.41|163.01|165.24|162.84|165.67|163.27|164.9|162.5|0
1713958800000|2024-04-24 11:40:00|165.33|162.93|165.41|163.01|165.58|163.18|165.07|162.67|0
1713959100000|2024-04-24 11:45:00|165.24|162.84|165.83|163.43|166|163.6|164.82|162.42|0
1713959400000|2024-04-24 11:50:00|165.92|163.52|165.32|162.92|166|163.6|165.24|162.84|0
1713959700000|2024-04-24 11:55:00|165.28|162.88|164.94|162.54|165.41|163.01|164.56|162.16|0
1713960000000|2024-04-24 12:00:00|164.9|162.5|165.49|163.09|165.66|163.26|164.73|162.33|0
1713960300000|2024-04-24 12:05:00|165.57|163.17|164.68|162.28|165.66|163.26|164.55|162.15|0
1713960600000|2024-04-24 12:10:00|164.72|162.32|165.14|162.74|165.66|163.26|164.47|162.07|0
1713960900000|2024-04-24 12:15:00|165.23|162.83|164.72|162.32|165.23|162.83|164.72|162.32|0
1713961200000|2024-04-24 12:20:00|164.8|162.4|164.55|162.15|164.89|162.49|164.04|161.64|0
1713961500000|2024-04-24 12:25:00|164.46|162.06|164.46|162.06|164.55|162.15|164.21|161.81|0
1713961800000|2024-04-24 12:30:00|164.38|161.98|163.61|161.21|164.63|162.23|163.11|160.71|0
1713962100000|2024-04-24 12:35:00|163.53|161.13|164.8|162.4|165.65|163.25|163.53|161.13|0
1713962400000|2024-04-24 12:40:00|164.71|162.31|165.9|163.5|165.9|163.5|164.46|162.06|0
1713962700000|2024-04-24 12:45:00|166.07|163.67|167.35|164.95|167.61|165.21|165.73|163.33|0
1713963000000|2024-04-24 12:50:00|167.26|164.86|167.18|164.78|167.26|164.86|166.41|164.01|0
1713963300000|2024-04-24 12:55:00|167.26|164.86|167.6|165.2|168.12|165.72|167.09|164.69|0
1713963600000|2024-04-24 13:00:00|167.78|165.38|167.95|165.55|168.55|166.15|167.52|165.12|0
1713963900000|2024-04-24 13:05:00|167.86|165.46|168.03|165.63|168.12|165.72|167.43|165.03|0
1713964200000|2024-04-24 13:10:00|168.12|165.72|168.11|165.71|168.29|165.89|167.86|165.46|0
1713964500000|2024-04-24 13:15:00|168.2|165.8|168.46|166.06|168.55|166.15|167.86|165.46|0
1713964800000|2024-04-24 13:20:00|168.37|165.97|167.08|164.68|168.37|165.97|166.74|164.34|0
1713965100000|2024-04-24 13:25:00|167|164.6|165.63|163.23|167|164.6|165.63|163.23|0
1713965400000|2024-04-24 13:30:00|165.8|163.4|166.56|164.16|167.94|165.54|165.03|162.63|0
1713965700000|2024-04-24 13:35:00|166.48|164.08|164.69|162.29|166.65|164.25|164.35|161.95|0
1713966000000|2024-04-24 13:40:00|164.44|162.04|164.43|162.03|165.2|162.8|163.34|160.94|0
1713966300000|2024-04-24 13:45:00|164.18|161.78|164.35|161.95|165.37|162.97|164.1|161.7|0
1713966600000|2024-04-24 13:50:00|164.26|161.86|165|162.6|165.5|163.1|163.17|160.77|0
1713966900000|2024-04-24 13:55:00|164.83|162.43|167.55|165.15|167.98|165.58|164.66|162.26|0
1713967200000|2024-04-24 14:00:00|167.12|164.72|166.69|164.29|167.38|164.98|166.44|164.04|0
1713967500000|2024-04-24 14:05:00|166.86|164.46|164.02|161.62|166.95|164.55|163.77|161.37|0
1713967800000|2024-04-24 14:10:00|164.11|161.71|166.91|164.51|166.91|164.51|163.6|161.2|0
1713968100000|2024-04-24 14:15:00|166.66|164.26|167.17|164.77|167.6|165.2|166.32|163.92|0
1713968400000|2024-04-24 14:20:00|167.08|164.68|165.89|163.49|167.51|165.11|165.63|163.23|0
1713968700000|2024-04-24 14:25:00|165.8|163.4|166.65|164.25|166.82|164.42|165.2|162.8|0
1713969000000|2024-04-24 14:30:00|166.74|164.34|167.25|164.85|167.77|165.37|165.97|163.57|0
1713969300000|2024-04-24 14:35:00|167.42|165.02|168.45|166.05|168.54|166.14|167.08|164.68|0
1713969600000|2024-04-24 14:40:00|168.54|166.14|169.4|167|170.1|167.7|168.19|165.79|0
1713969900000|2024-04-24 14:45:00|169.53|167.13|169.05|166.65|170.62|168.22|168.97|166.57|0
1713970200000|2024-04-24 14:50:00|169.23|166.83|170.01|167.61|170.53|168.13|169.23|166.83|0
1713970500000|2024-04-24 14:55:00|170.09|167.69|170.18|167.78|170.96|168.56|169.92|167.52|0
1713970800000|2024-04-24 15:00:00|170.01|167.61|172.01|169.61|172.27|169.87|169.57|167.17|0
1713971100000|2024-04-24 15:05:00|172.1|169.7|172.17|169.77|172.88|170.48|170.17|167.77|0
1713971400000|2024-04-24 15:10:00|172.04|169.64|172.26|169.86|172.44|170.04|171.38|168.98|0
1713971700000|2024-04-24 15:15:00|172.35|169.95|172.61|170.21|172.96|170.56|171.82|169.42|0
1713972000000|2024-04-24 15:20:00|172.7|170.3|173.58|171.18|173.67|171.27|172.34|169.94|0
1713972300000|2024-04-24 15:25:00|173.49|171.09|171.73|169.33|173.49|171.09|171.46|169.06|0
1713972600000|2024-04-24 15:30:00|171.64|169.24|170.38|167.98|171.81|169.41|170.38|167.98|0
1713972900000|2024-04-24 15:35:00|170.46|168.06|170.72|168.32|171.42|169.02|170.29|167.89|0
1713973200000|2024-04-24 15:40:00|170.55|168.15|174.6|172.2|174.6|172.2|170.55|168.15|0
1713973500000|2024-04-24 15:45:00|174.51|172.11|174.06|171.66|175.57|173.17|173.53|171.13|0
1713973800000|2024-04-24 15:50:00|174.15|171.75|174.15|171.75|174.95|172.55|173.97|171.57|0
1713974100000|2024-04-24 15:55:00|174.24|171.84|174.95|172.55|175.48|173.08|174.06|171.66|0
1713974400000|2024-04-24 16:00:00|175.21|172.81|173.26|170.86|175.21|172.81|172.82|170.42|0
1713974700000|2024-04-24 16:05:00|173.44|171.04|175.12|172.72|175.48|173.08|173.44|171.04|0
1713975000000|2024-04-24 16:10:00|175.03|172.63|175.47|173.07|176.01|173.61|174.94|172.54|0
1713975300000|2024-04-24 16:15:00|175.39|172.99|174.76|172.36|175.47|173.07|174.23|171.83|0
1713975600000|2024-04-24 16:20:00|174.58|172.18|174.94|172.54|175.47|173.07|174.14|171.74|0
1713975900000|2024-04-24 16:25:00|175.03|172.63|173.87|171.47|175.2|172.8|173.6|171.2|0
1713976200000|2024-04-24 16:30:00|173.96|171.56|176.63|174.23|176.9|174.5|173.96|171.56|0
1713976500000|2024-04-24 16:35:00|176.72|174.32|175.55|173.15|176.72|174.32|175.47|173.07|0
1713976800000|2024-04-24 16:40:00|175.64|173.24|176.36|173.96|176.72|174.32|175.64|173.24|0
1713977100000|2024-04-24 16:45:00|176.27|173.87|176.44|174.04|177.25|174.85|176.09|173.69|0
1713977400000|2024-04-24 16:50:00|176.53|174.13|175.42|173.02|176.8|174.4|173.74|171.34|0
1713977700000|2024-04-24 16:55:00|175.51|173.11|174.09|171.69|176.05|173.65|173.83|171.43|0
1713978000000|2024-04-24 17:00:00|174|171.6|174.27|171.87|174.89|172.49|173.65|171.25|0
1713978300000|2024-04-24 17:05:00|174.09|171.69|173.91|171.51|174.35|171.95|173.12|170.72|0
1713978600000|2024-04-24 17:10:00|173.74|171.34|173.38|170.98|173.82|171.42|172.68|170.28|0
1713978900000|2024-04-24 17:15:00|173.29|170.89|172.33|169.93|173.65|171.25|171.98|169.58|0
1713979200000|2024-04-24 17:20:00|172.24|169.84|171.54|169.14|172.85|170.45|171.54|169.14|0
1713979500000|2024-04-24 17:25:00|171.45|169.05|170.84|168.44|171.54|169.14|170.66|168.26|0
1713979800000|2024-04-24 17:30:00|170.75|168.35|169.62|167.22|170.84|168.44|169.36|166.96|0
1713980100000|2024-04-24 17:35:00|169.71|167.31|168.75|166.35|169.97|167.57|167.81|165.41|0
1713980400000|2024-04-24 17:40:00|168.5|166.1|167.42|165.02|170.53|168.13|167.33|164.93|0
1713980700000|2024-04-24 17:45:00|167.33|164.93|166.99|164.59|167.42|165.02|165.96|163.56|0
1713981000000|2024-04-24 17:50:00|167.07|164.67|166.47|164.07|167.33|164.93|166.04|163.64|0
1713981300000|2024-04-24 17:55:00|166.39|163.99|166.04|163.64|166.64|164.24|165.79|163.39|0
1713981600000|2024-04-24 18:00:00|166.13|163.73|167.49|165.09|167.49|165.09|165.87|163.47|0
1713981900000|2024-04-24 18:05:00|167.41|165.01|168.18|165.78|169.82|167.42|167.41|165.01|0
1713982200000|2024-04-24 18:10:00|168.27|165.87|170.52|168.12|170.6|168.2|167.66|165.26|0
1713982500000|2024-04-24 18:15:00|170.95|168.55|170.52|168.12|171.48|169.08|169.82|167.42|0
1713982800000|2024-04-24 18:20:00|170.25|167.85|169.82|167.42|171.04|168.64|169.56|167.16|0
1713983100000|2024-04-24 18:25:00|169.91|167.51|170.86|168.46|171.38|168.98|169.47|167.07|0
1713983400000|2024-04-24 18:30:00|170.95|168.55|171.91|169.51|173.05|170.65|170.6|168.2|0
1713983700000|2024-04-24 18:35:00|172.08|169.68|171.12|168.72|172.17|169.77|170.6|168.2|0
1713984000000|2024-04-24 18:40:00|171.29|168.89|170.42|168.02|171.47|169.07|170.25|167.85|0
1713984300000|2024-04-24 18:45:00|170.59|168.19|171.38|168.98|171.64|169.24|170.33|167.93|0
1713984600000|2024-04-24 18:50:00|171.55|169.15|172.25|169.85|172.95|170.55|171.38|168.98|0
1713984900000|2024-04-24 18:55:00|172.34|169.94|173.04|170.64|173.13|170.73|171.72|169.32|0
1713985200000|2024-04-24 19:00:00|173.22|170.82|173.66|171.26|173.66|171.26|172.51|170.11|0
1713985500000|2024-04-24 19:05:00|173.74|171.34|171.37|168.97|173.83|171.43|171.19|168.79|0
1713985800000|2024-04-24 19:10:00|171.54|169.14|170.23|167.83|171.63|169.23|169.97|167.57|0
1713986100000|2024-04-24 19:15:00|170.32|167.92|170.41|168.01|171.11|168.71|170.06|167.66|0
1713986400000|2024-04-24 19:20:00|170.32|167.92|168.07|165.67|170.58|168.18|167.9|165.5|0
1713986700000|2024-04-24 19:25:00|167.98|165.58|168.15|165.75|168.58|166.18|167.04|164.64|0
1713987000000|2024-04-24 19:30:00|168.32|165.92|168.24|165.84|168.93|166.53|168.07|165.67|0
1713987300000|2024-04-24 19:35:00|168.32|165.92|168.93|166.53|169.1|166.7|168.24|165.84|0
1713987600000|2024-04-24 19:40:00|168.75|166.35|168.58|166.18|169.01|166.61|167.98|165.58|0
1713987900000|2024-04-24 19:45:00|168.41|166.01|168.32|165.92|169.1|166.7|167.72|165.32|0
1713988200000|2024-04-24 19:50:00|168.4|166|168.06|165.66|168.84|166.44|167.71|165.31|0
1713988500000|2024-04-24 19:55:00|168.23|165.83|168.83|166.43|169|166.6|166.94|164.54|0
1713988800000|2024-04-24 20:00:00|168.92|166.52|168.92|166.52|170.31|167.91|168.4|166|0
1713989100000|2024-04-24 20:05:00|169|166.6|174.96|172.56|177.37|174.97|168.92|166.52|0
1713989400000|2024-04-24 20:10:00|175.4|173|176.16|173.76|176.38|173.98|174.96|172.56|0
1713989700000|2024-04-24 20:15:00|176.52|174.12|176.79|174.39|177.1|174.7|173.99|171.59|0
1713990000000|2024-04-24 20:20:00|176.97|174.57|178.68|176.28|179.41|177.01|176.97|174.57|0
1713990300000|2024-04-24 20:25:00|178.64|176.24|177.51|175.11|180.54|178.14|175.54|173.14|0
1713990600000|2024-04-24 20:30:00|177.33|174.93|178.41|176.01|178.77|176.37|177.24|174.84|0
1713990900000|2024-04-24 20:35:00|178.59|176.19|178.54|176.14|178.77|176.37|177.96|175.56|0
1713991200000|2024-04-24 20:40:00|178.59|176.19|178.95|176.55|179.4|177|178.04|175.64|0
1713991500000|2024-04-24 20:45:00|178.81|176.41|177.95|175.55|178.86|176.46|177.82|175.42|0
1713991800000|2024-04-24 20:50:00|177.86|175.46|177.55|175.15|178.31|175.91|177.5|175.1|0
1713992100000|2024-04-24 20:55:00|177.41|175.01|178.36|175.96|178.99|176.59|177.41|175.01|0
1713992400000|2024-04-24 21:00:00|178.27|175.87|178.53|176.13|178.86|176.46|178.23|175.83|0
1713992700000|2024-04-24 21:05:00|178.57|176.17|179.76|177.36|179.76|177.36|178.33|175.93|0
1713993000000|2024-04-24 21:10:00|179.82|177.42|181.16|178.76|181.16|178.76|179.72|177.32|0
1713993300000|2024-04-24 21:15:00|180.39|177.99|180.38|177.98|181.16|178.76|180.06|177.66|0
1713993600000|2024-04-24 21:20:00|180.35|177.95|180.42|178.02|180.87|178.47|180.27|177.87|0
1713993900000|2024-04-24 21:25:00|180.36|177.96|181.15|178.75|181.16|178.76|180.36|177.96|0
1713994200000|2024-04-24 21:30:00|181.18|178.78|181.88|179.48|181.91|179.51|181.06|178.66|0
1713994500000|2024-04-24 21:35:00|181.82|179.42|182.16|179.76|182.16|179.76|181.8|179.4|0
1713994800000|2024-04-24 21:40:00|182.23|179.83|181.85|179.45|182.23|179.83|181.84|179.44|0
1713995100000|2024-04-24 21:45:00|181.86|179.46|182.46|180.06|182.46|180.06|181.64|179.24|0
1713995400000|2024-04-24 21:50:00|182.41|180.01|181.83|179.43|182.41|180.01|181.78|179.38|0
1713995700000|2024-04-24 21:55:00|181.9|179.5|181.69|179.29|181.99|179.59|181.65|179.25|0
1713996000000|2024-04-24 22:00:00|181.15|178.75|180.55|178.15|181.28|178.88|180.01|177.61|0
1713996300000|2024-04-24 22:05:00|180.46|178.06|179.82|177.42|180.55|178.15|179.82|177.42|0
1713996600000|2024-04-24 22:10:00|180|177.6|180.18|177.78|180.73|178.33|179.82|177.42|0
1713996900000|2024-04-24 22:15:00|180.28|177.88|180.46|178.06|181.09|178.69|180.18|177.78|0
1713997200000|2024-04-24 22:20:00|180.36|177.96|179.91|177.51|180.46|178.06|179.82|177.42|0
1713997500000|2024-04-24 22:25:00|179.96|177.56|179.09|176.69|179.96|177.56|179.09|176.69|0
1713997800000|2024-04-24 22:30:00|179|176.6|180.04|177.64|180.09|177.69|178.91|176.51|0
1713998100000|2024-04-24 22:35:00|179.81|177.41|180.59|178.19|180.72|178.32|179.77|177.37|0
1713998400000|2024-04-24 22:40:00|180.63|178.23|179.9|177.5|180.63|178.23|179.63|177.23|0
1713998700000|2024-04-24 22:45:00|179.86|177.46|179.63|177.23|179.9|177.5|179.54|177.14|0
1713999000000|2024-04-24 22:50:00|179.54|177.14|180.17|177.77|180.17|177.77|179.53|177.13|0
1713999300000|2024-04-24 22:55:00|180.08|177.68|180.17|177.77|180.26|177.86|179.99|177.59|0
1713999600000|2024-04-24 23:00:00|179.99|177.59|179.71|177.31|180.17|177.77|179.62|177.22|0
1713999900000|2024-04-24 23:05:00|179.8|177.4|179.62|177.22|179.98|177.58|179.53|177.13|0
1714000200000|2024-04-24 23:10:00|179.44|177.04|179.07|176.67|179.44|177.04|178.8|176.4|0
1714000500000|2024-04-24 23:15:00|178.98|176.58|179.34|176.94|179.62|177.22|178.98|176.58|0
1714000800000|2024-04-24 23:20:00|179.39|176.99|179.61|177.21|179.61|177.21|179.34|176.94|0
1714001100000|2024-04-24 23:25:00|179.52|177.12|179.07|176.67|179.61|177.21|179.07|176.67|0
1714001400000|2024-04-24 23:30:00|179.02|176.62|179.52|177.12|179.61|177.21|178.8|176.4|0
1714001700000|2024-04-24 23:35:00|179.61|177.21|179.34|176.94|179.61|177.21|179.25|176.85|0
1714002000000|2024-04-24 23:40:00|179.38|176.98|179.56|177.16|179.61|177.21|179.33|176.93|0
1714002300000|2024-04-24 23:45:00|179.47|177.07|180.06|177.66|180.06|177.66|179.42|177.02|0
1714002600000|2024-04-24 23:50:00|180.15|177.75|180.79|178.39|181.06|178.66|180.15|177.75|0
1714002900000|2024-04-24 23:55:00|180.69|178.29|179.87|177.47|180.69|178.29|179.78|177.38|0
1714003200000|2024-04-25 00:00:00|179.69|177.29|178.42|176.02|179.69|177.29|178.24|175.84|0
1714003500000|2024-04-25 00:05:00|178.33|175.93|179.14|176.74|179.23|176.83|178.24|175.84|0
1714003800000|2024-04-25 00:10:00|179.33|176.93|179.5|177.1|179.96|177.56|179.28|176.88|0
1714004100000|2024-04-25 00:15:00|179.41|177.01|179.5|177.1|180.01|177.61|179.41|177.01|0
1714004400000|2024-04-25 00:20:00|179.41|177.01|179.41|177.01|179.5|177.1|179.23|176.83|0
1714004700000|2024-04-25 00:25:00|179.28|176.88|178.87|176.47|179.59|177.19|178.87|176.47|0
1714005000000|2024-04-25 00:30:00|178.96|176.56|177.87|175.47|178.96|176.56|177.87|175.47|0
1714005300000|2024-04-25 00:35:00|177.92|175.52|177.87|175.47|178.32|175.92|177.87|175.47|0
1714005600000|2024-04-25 00:40:00|177.96|175.56|177.87|175.47|178.14|175.74|177.87|175.47|0
1714005900000|2024-04-25 00:45:00|177.96|175.56|177.59|175.19|178.23|175.83|177.5|175.1|0
1714006200000|2024-04-25 00:50:00|177.64|175.24|177.86|175.46|177.91|175.51|177.5|175.1|0
1714006500000|2024-04-25 00:55:00|177.82|175.42|177.68|175.28|178.22|175.82|177.5|175.1|0
1714006800000|2024-04-25 01:00:00|177.64|175.24|177.77|175.37|177.95|175.55|177.46|175.06|0
1714007100000|2024-04-25 01:05:00|177.82|175.42|178.4|176|178.4|176|177.77|175.37|0
1714007400000|2024-04-25 01:10:00|178.31|175.91|178.4|176|178.44|176.04|178.13|175.73|0
1714007700000|2024-04-25 01:15:00|178.31|175.91|178.49|176.09|178.76|176.36|178.31|175.91|0
1714008000000|2024-04-25 01:20:00|178.4|176|178.44|176.04|178.66|176.26|178.3|175.9|0
1714008300000|2024-04-25 01:25:00|178.39|175.99|177.9|175.5|178.44|176.04|177.85|175.45|0
1714008600000|2024-04-25 01:30:00|177.94|175.54|178.21|175.81|178.21|175.81|177.85|175.45|0
1714008900000|2024-04-25 01:35:00|178.26|175.86|178.3|175.9|178.66|176.26|178.21|175.81|0
1714009200000|2024-04-25 01:40:00|178.25|175.85|178.93|176.53|178.98|176.58|178.21|175.81|0
1714009500000|2024-04-25 01:45:00|178.84|176.44|179.79|177.39|179.92|177.52|178.84|176.44|0
1714009800000|2024-04-25 01:50:00|179.74|177.34|179.29|176.89|179.83|177.43|179.29|176.89|0
1714010100000|2024-04-25 01:55:00|179.33|176.93|179.83|177.43|179.83|177.43|179.24|176.84|0
1714010400000|2024-04-25 02:00:00|179.92|177.52|179.1|176.7|179.92|177.52|179.1|176.7|0
1714010700000|2024-04-25 02:05:00|179.19|176.79|179.19|176.79|179.28|176.88|178.83|176.43|0
1714011000000|2024-04-25 02:10:00|179.28|176.88|179.37|176.97|179.55|177.15|179.19|176.79|0
1714011300000|2024-04-25 02:15:00|179.28|176.88|179.55|177.15|179.64|177.24|179.28|176.88|0
1714011600000|2024-04-25 02:20:00|179.6|177.2|179.19|176.79|179.73|177.33|179.19|176.79|0
1714011900000|2024-04-25 02:25:00|179.09|176.69|179.36|176.96|179.46|177.06|179.09|176.69|0
1714012200000|2024-04-25 02:30:00|179.32|176.92|179.45|177.05|179.82|177.42|179.32|176.92|0
1714012500000|2024-04-25 02:35:00|179.27|176.87|179.63|177.23|179.86|177.46|179.27|176.87|0
1714012800000|2024-04-25 02:40:00|179.72|177.32|179.81|177.41|180.09|177.69|179.72|177.32|0
1714013100000|2024-04-25 02:45:00|179.86|177.46|179.95|177.55|179.99|177.59|179.81|177.41|0
1714013400000|2024-04-25 02:50:00|179.99|177.59|180.26|177.86|180.36|177.96|179.99|177.59|0
1714013700000|2024-04-25 02:55:00|180.17|177.77|179.9|177.5|180.26|177.86|179.81|177.41|0
1714014000000|2024-04-25 03:00:00|179.81|177.41|179.81|177.41|179.9|177.5|179.81|177.41|0
1714014300000|2024-04-25 03:05:00|179.9|177.5|179.99|177.59|180.13|177.73|179.85|177.45|0
1714014600000|2024-04-25 03:10:00|180.03|177.63|179.85|177.45|180.08|177.68|179.8|177.4|0
1714014900000|2024-04-25 03:15:00|179.8|177.4|179.85|177.45|179.94|177.54|179.8|177.4|0
1714015200000|2024-04-25 03:20:00|179.8|177.4|179.8|177.4|179.89|177.49|179.8|177.4|0
1714015500000|2024-04-25 03:25:00|179.71|177.31|179.89|177.49|179.89|177.49|179.62|177.22|0
1714015800000|2024-04-25 03:30:00|179.98|177.58|180.25|177.85|180.3|177.9|179.89|177.49|0
1714016100000|2024-04-25 03:35:00|180.16|177.76|180.25|177.85|180.34|177.94|180.16|177.76|0
1714016400000|2024-04-25 03:40:00|180.16|177.76|180.06|177.66|180.2|177.8|179.97|177.57|0
1714016700000|2024-04-25 03:45:00|180.16|177.76|180.15|177.75|180.16|177.76|179.97|177.57|0
1714017000000|2024-04-25 03:50:00|180.06|177.66|179.97|177.57|180.15|177.75|179.97|177.57|0
1714017300000|2024-04-25 03:55:00|180.06|177.66|179.97|177.57|180.06|177.66|179.97|177.57|0
1714017600000|2024-04-25 04:00:00|179.92|177.52|180.15|177.75|180.15|177.75|179.88|177.48|0
1714017900000|2024-04-25 04:05:00|180.1|177.7|180.24|177.84|180.24|177.84|180.06|177.66|0
1714018200000|2024-04-25 04:10:00|180.33|177.93|180.14|177.74|180.33|177.93|180.14|177.74|0
1714018500000|2024-04-25 04:15:00|180.19|177.79|180.14|177.74|180.24|177.84|180.1|177.7|0
1714018800000|2024-04-25 04:20:00|180.19|177.79|180.05|177.65|180.23|177.83|180.05|177.65|0
1714019100000|2024-04-25 04:25:00|180.14|177.74|180.28|177.88|180.32|177.92|180.14|177.74|0
1714019400000|2024-04-25 04:30:00|180.23|177.83|179.68|177.28|180.23|177.83|179.68|177.28|0
1714019700000|2024-04-25 04:35:00|179.77|177.37|179.5|177.1|179.77|177.37|179.5|177.1|0
1714020000000|2024-04-25 04:40:00|179.59|177.19|179.77|177.37|179.77|177.37|179.55|177.15|0
1714020300000|2024-04-25 04:45:00|179.68|177.28|180.22|177.82|180.31|177.91|179.68|177.28|0
1714020600000|2024-04-25 04:50:00|180.13|177.73|180.31|177.91|180.31|177.91|180.13|177.73|0
1714020900000|2024-04-25 04:55:00|180.22|177.82|179.95|177.55|180.22|177.82|179.95|177.55|0
1714021200000|2024-04-25 05:00:00|180.04|177.64|180.86|178.46|180.86|178.46|179.85|177.45|0
1714021500000|2024-04-25 05:05:00|180.76|178.36|180.76|178.36|180.85|178.45|180.22|177.82|0
1714021800000|2024-04-25 05:10:00|180.67|178.27|181.22|178.82|181.31|178.91|180.63|178.23|0
1714022100000|2024-04-25 05:15:00|181.13|178.73|182.22|179.82|182.22|179.82|181.13|178.73|0
1714022400000|2024-04-25 05:20:00|182.31|179.91|181.76|179.36|182.31|179.91|181.76|179.36|0
1714022700000|2024-04-25 05:25:00|181.81|179.41|182.39|179.99|182.58|180.18|181.81|179.41|0
1714023000000|2024-04-25 05:30:00|182.3|179.9|181.84|179.44|182.39|179.99|181.75|179.35|0
1714023300000|2024-04-25 05:35:00|181.93|179.53|181.93|179.53|181.98|179.58|181.66|179.26|0
1714023600000|2024-04-25 05:40:00|181.84|179.44|181.93|179.53|182.02|179.62|181.56|179.16|0
1714023900000|2024-04-25 05:45:00|181.84|179.44|181.65|179.25|181.84|179.44|181.47|179.07|0
1714024200000|2024-04-25 05:50:00|181.74|179.34|182.57|180.17|182.57|180.17|181.74|179.34|0
1714024500000|2024-04-25 05:55:00|182.61|180.21|182.52|180.12|183.12|180.72|182.38|179.98|0
1714024800000|2024-04-25 06:00:00|182.56|180.16|182.47|180.07|183.21|180.81|182.2|179.8|0
1714025100000|2024-04-25 06:05:00|182.43|180.03|182.01|179.61|182.56|180.16|182.01|179.61|0
1714025400000|2024-04-25 06:10:00|182.1|179.7|182.01|179.61|182.15|179.75|181.65|179.25|0
1714025700000|2024-04-25 06:15:00|182.1|179.7|181.92|179.52|182.28|179.88|181.82|179.42|0
1714026000000|2024-04-25 06:20:00|181.82|179.42|181.91|179.51|182.19|179.79|181.73|179.33|0
1714026300000|2024-04-25 06:25:00|182.01|179.61|182.27|179.87|182.32|179.92|179.69|177.29|0
1714026600000|2024-04-25 06:30:00|182.23|179.83|181.86|179.46|182.5|180.1|181.77|179.37|0
1714026900000|2024-04-25 06:35:00|181.9|179.5|181.54|179.14|182.13|179.73|181.49|179.09|0
1714027200000|2024-04-25 06:40:00|181.58|179.18|181.12|178.72|181.58|179.18|180.76|178.36|0
1714027500000|2024-04-25 06:45:00|181.03|178.63|180.48|178.08|181.12|178.72|180.39|177.99|0
1714027800000|2024-04-25 06:50:00|180.3|177.9|179.66|177.26|180.48|178.08|179.48|177.08|0
1714028100000|2024-04-25 06:55:00|179.57|177.17|179.2|176.8|179.75|177.35|179.07|176.67|0
1714028400000|2024-04-25 07:00:00|179.29|176.89|179.25|176.85|179.43|177.03|178.75|176.35|0
1714028700000|2024-04-25 07:05:00|179.29|176.89|179.38|176.98|179.47|177.07|179.11|176.71|0
1714029000000|2024-04-25 07:10:00|179.16|176.76|179.88|177.48|180.02|177.62|179.02|176.62|0
1714029300000|2024-04-25 07:15:00|179.83|177.43|180.38|177.98|180.38|177.98|179.43|177.03|0
1714029600000|2024-04-25 07:20:00|180.29|177.89|181.02|178.62|181.56|179.16|180.01|177.61|0
1714029900000|2024-04-25 07:25:00|181.11|178.71|181.47|179.07|181.75|179.35|181.02|178.62|0
1714030200000|2024-04-25 07:30:00|181.29|178.89|180.1|177.7|181.29|178.89|180.1|177.7|0
1714030500000|2024-04-25 07:35:00|180.01|177.61|180.55|178.15|180.83|178.43|179.74|177.34|0
1714030800000|2024-04-25 07:40:00|180.64|178.24|180.19|177.79|180.74|178.34|180.01|177.61|0
1714031100000|2024-04-25 07:45:00|180.14|177.74|180|177.6|180.51|178.11|179.73|177.33|0
1714031400000|2024-04-25 07:50:00|180.05|177.65|179.64|177.24|180.09|177.69|179.46|177.06|0
1714031700000|2024-04-25 07:55:00|179.68|177.28|180.45|178.05|180.64|178.24|179.55|177.15|0
1714032000000|2024-04-25 08:00:00|180.55|178.15|179.18|176.78|180.73|178.33|178.91|176.51|0
1714032300000|2024-04-25 08:05:00|179.05|176.65|178.82|176.42|179.27|176.87|178.82|176.42|0
1714032600000|2024-04-25 08:10:00|178.86|176.46|178|175.6|179|176.6|177.55|175.15|0
1714032900000|2024-04-25 08:15:00|177.91|175.51|178.09|175.69|178.18|175.78|177.64|175.24|0
1714033200000|2024-04-25 08:20:00|178|175.6|178.27|175.87|178.36|175.96|177.82|175.42|0
1714033500000|2024-04-25 08:25:00|178.36|175.96|178.72|176.32|179.17|176.77|178.27|175.87|0
1714033800000|2024-04-25 08:30:00|178.81|176.41|178.04|175.64|178.9|176.5|177.9|175.5|0
1714034100000|2024-04-25 08:35:00|178.08|175.68|177.18|174.78|178.08|175.68|177.18|174.78|0
1714034400000|2024-04-25 08:40:00|177.27|174.87|177.72|175.32|177.81|175.41|177.27|174.87|0
1714034700000|2024-04-25 08:45:00|177.81|175.41|177.54|175.14|177.81|175.41|177.23|174.83|0
1714035000000|2024-04-25 08:50:00|177.45|175.05|177.97|175.57|178.76|176.36|177.45|175.05|0
1714035300000|2024-04-25 08:55:00|177.88|175.48|178.42|176.02|178.78|176.38|177.79|175.39|0
1714035600000|2024-04-25 09:00:00|178.51|176.11|178.24|175.84|178.87|176.47|178.06|175.66|0
1714035900000|2024-04-25 09:05:00|178.33|175.93|178.6|176.2|178.69|176.29|178.15|175.75|0
1714036200000|2024-04-25 09:10:00|178.51|176.11|178.05|175.65|178.96|176.56|178.05|175.65|0
1714036500000|2024-04-25 09:15:00|177.96|175.56|178.05|175.65|178.32|175.92|177.96|175.56|0
1714036800000|2024-04-25 09:20:00|178.14|175.74|178.41|176.01|178.41|176.01|177.87|175.47|0
1714037100000|2024-04-25 09:25:00|178.32|175.92|178.23|175.83|178.5|176.1|178.05|175.65|0
1714037400000|2024-04-25 09:30:00|178.28|175.88|178.23|175.83|178.68|176.28|178.05|175.65|0
1714037700000|2024-04-25 09:35:00|178.32|175.92|178.05|175.65|178.41|176.01|177.87|175.47|0
1714038000000|2024-04-25 09:40:00|178.14|175.74|177.59|175.19|178.14|175.74|177.37|174.97|0
1714038300000|2024-04-25 09:45:00|177.5|175.1|177.86|175.46|177.95|175.55|177.23|174.83|0
1714038600000|2024-04-25 09:50:00|177.95|175.55|178.4|176|178.4|176|177.77|175.37|0
1714038900000|2024-04-25 09:55:00|178.49|176.09|178.13|175.73|178.49|176.09|178.04|175.64|0
1714039200000|2024-04-25 10:00:00|178.04|175.64|178.04|175.64|178.58|176.18|177.59|175.19|0
1714039500000|2024-04-25 10:05:00|177.95|175.55|178.31|175.91|178.71|176.31|177.86|175.46|0
1714039800000|2024-04-25 10:10:00|178.4|176|179.3|176.9|179.3|176.9|178.21|175.81|0
1714040100000|2024-04-25 10:15:00|179.21|176.81|178.93|176.53|179.57|177.17|178.84|176.44|0
1714040400000|2024-04-25 10:20:00|179.02|176.62|179.11|176.71|179.43|177.03|178.75|176.35|0
1714040700000|2024-04-25 10:25:00|179.02|176.62|178.84|176.44|179.11|176.71|178.39|175.99|0
1714041000000|2024-04-25 10:30:00|178.75|176.35|178.34|175.94|179.29|176.89|178.3|175.9|0
1714041300000|2024-04-25 10:35:00|178.3|175.9|179.02|176.62|179.47|177.07|178.3|175.9|0
1714041600000|2024-04-25 10:40:00|178.93|176.53|179.92|177.52|180.47|178.07|178.75|176.35|0
1714041900000|2024-04-25 10:45:00|179.83|177.43|179.65|177.25|180.1|177.7|179.2|176.8|0
1714042200000|2024-04-25 10:50:00|179.74|177.34|179.97|177.57|179.97|177.57|178.92|176.52|0
1714042500000|2024-04-25 10:55:00|179.92|177.52|180.65|178.25|180.92|178.52|179.92|177.52|0
1714042800000|2024-04-25 11:00:00|180.74|178.34|180.73|178.33|182.11|179.71|180.64|178.24|0
1714043100000|2024-04-25 11:05:00|180.64|178.24|181.28|178.88|181.46|179.06|180.46|178.06|0
1714043400000|2024-04-25 11:10:00|181.37|178.97|180.46|178.06|181.46|179.06|180.46|178.06|0
1714043700000|2024-04-25 11:15:00|180.55|178.15|179.55|177.15|180.55|178.15|179.37|176.97|0
1714044000000|2024-04-25 11:20:00|179.46|177.06|180.32|177.92|180.55|178.15|179.37|176.97|0
1714044300000|2024-04-25 11:25:00|180.27|177.87|180.91|178.51|181.18|178.78|180|177.6|0
1714044600000|2024-04-25 11:30:00|181|178.6|181.27|178.87|181.27|178.87|180.73|178.33|0
1714044900000|2024-04-25 11:35:00|181.18|178.78|181.11|178.71|182.14|179.74|180.32|177.92|0
1714045200000|2024-04-25 11:40:00|181.01|178.61|179.74|177.34|181.29|178.89|179.74|177.34|0
1714045500000|2024-04-25 11:45:00|179.64|177.24|179.19|176.79|180.1|177.7|179.1|176.7|0
1714045800000|2024-04-25 11:50:00|179.1|176.7|179.19|176.79|179.82|177.42|179.01|176.61|0
1714046100000|2024-04-25 11:55:00|179.28|176.88|178.82|176.42|179.55|177.15|178.82|176.42|0
1714046400000|2024-04-25 12:00:00|179.37|176.97|179.91|177.51|180|177.6|179.19|176.79|0
1714046700000|2024-04-25 12:05:00|180|177.6|179.82|177.42|180.64|178.24|179.64|177.24|0
1714047000000|2024-04-25 12:10:00|179.91|177.51|180.54|178.14|181.18|178.78|179.91|177.51|0
1714047300000|2024-04-25 12:15:00|180.64|178.24|181.37|178.97|181.92|179.52|180.45|178.05|0
1714047600000|2024-04-25 12:20:00|181.36|178.96|181.55|179.15|181.64|179.24|180.72|178.32|0
1714047900000|2024-04-25 12:25:00|181.45|179.05|180.81|178.41|181.45|179.05|180.5|178.1|0
1714048200000|2024-04-25 12:30:00|180.95|178.55|186.82|184.42|189.17|186.77|177.86|175.46|0
1714048500000|2024-04-25 12:35:00|186.45|184.05|188.61|186.21|188.61|186.21|184.96|182.56|0
1714048800000|2024-04-25 12:40:00|189.36|186.96|188.23|185.83|189.55|187.15|187.85|185.45|0
1714049100000|2024-04-25 12:45:00|187.94|185.54|189.51|187.11|190.37|187.97|186.04|183.64|0
1714049400000|2024-04-25 12:50:00|189.7|187.3|189.98|187.58|190.75|188.35|189.42|187.02|0
1714049700000|2024-04-25 12:55:00|190.08|187.68|190.08|187.68|190.65|188.25|189.6|187.2|0
1714050000000|2024-04-25 13:00:00|189.75|187.35|189.89|187.49|190.55|188.15|189.13|186.73|0
1714050300000|2024-04-25 13:05:00|190.08|187.68|191.12|188.72|191.31|188.91|190.07|187.67|0
1714050600000|2024-04-25 13:10:00|191.03|188.63|193.33|190.93|194|191.6|191.03|188.63|0
1714050900000|2024-04-25 13:15:00|193.04|190.64|193.23|190.83|193.61|191.21|192.46|190.06|0
1714051200000|2024-04-25 13:20:00|193.42|191.02|191.98|189.58|193.61|191.21|191.59|189.19|0
1714051500000|2024-04-25 13:25:00|192.36|189.96|192.17|189.77|192.74|190.34|191.4|189|0
1714051800000|2024-04-25 13:30:00|192.07|189.67|194.77|192.37|194.77|192.37|191.5|189.1|0
1714052100000|2024-04-25 13:35:00|195.06|192.66|195.97|193.57|196.75|194.35|192.55|190.15|0
1714052400000|2024-04-25 13:40:00|196.07|193.67|192.73|190.33|196.75|194.35|192.16|189.76|0
1714052700000|2024-04-25 13:45:00|192.83|190.43|195.14|192.74|195.14|192.74|192.16|189.76|0
1714053000000|2024-04-25 13:50:00|195.24|192.84|196.4|194|196.69|194.29|193.79|191.39|0
1714053300000|2024-04-25 13:55:00|196.11|193.71|197.21|194.81|197.99|195.59|195.46|193.06|0
1714053600000|2024-04-25 14:00:00|197.06|194.66|198.78|196.38|199.55|197.15|196.62|194.22|0
1714053900000|2024-04-25 14:05:00|198.69|196.29|196.52|194.12|198.78|196.38|196.13|193.73|0
1714054200000|2024-04-25 14:10:00|196.62|194.22|193.91|191.51|196.81|194.41|193.52|191.12|0
1714054500000|2024-04-25 14:15:00|193.81|191.41|191.73|189.33|194.67|192.27|190.78|188.38|0
1714054800000|2024-04-25 14:20:00|191.92|189.52|190.84|188.44|192.4|190|190.65|188.25|0
1714055100000|2024-04-25 14:25:00|190.94|188.54|190.65|188.25|191.41|189.01|190.17|187.77|0
1714055400000|2024-04-25 14:30:00|190.55|188.15|193.23|190.83|193.62|191.22|189.98|187.58|0
1714055700000|2024-04-25 14:35:00|193.04|190.64|192.56|190.16|193.23|190.83|191.79|189.39|0
1714056000000|2024-04-25 14:40:00|192.46|190.06|193.13|190.73|195.26|192.86|192.46|190.06|0
1714056300000|2024-04-25 14:45:00|193.03|190.63|194.29|191.89|194.39|191.99|192.17|189.77|0
1714056600000|2024-04-25 14:50:00|194.2|191.8|195.36|192.96|195.75|193.35|193.23|190.83|0
1714056900000|2024-04-25 14:55:00|195.16|192.76|194.68|192.28|195.65|193.25|194.19|191.79|0
1714057200000|2024-04-25 15:00:00|194.87|192.47|192.55|190.15|194.87|192.47|191.88|189.48|0
1714057500000|2024-04-25 15:05:00|192.45|190.05|192.07|189.67|193.22|190.82|191.78|189.38|0
1714057800000|2024-04-25 15:10:00|192.16|189.76|191.59|189.19|192.36|189.96|191.4|189|0
1714058100000|2024-04-25 15:15:00|191.49|189.09|191.58|189.18|193.32|190.92|191.3|188.9|0
1714058400000|2024-04-25 15:20:00|191.78|189.38|191.1|188.7|192.64|190.24|190.44|188.04|0
1714058700000|2024-04-25 15:25:00|191.2|188.8|190.24|187.84|191.39|188.99|189.58|187.18|0
1714059000000|2024-04-25 15:30:00|189.45|187.05|191.17|188.77|192.32|189.92|189.26|186.86|0
1714059300000|2024-04-25 15:35:00|191.07|188.67|190.02|187.62|191.07|188.67|189.83|187.43|0
1714059600000|2024-04-25 15:40:00|189.92|187.52|190.11|187.71|190.49|188.09|189.26|186.86|0
1714059900000|2024-04-25 15:45:00|190.21|187.81|191.16|188.76|191.35|188.95|190.01|187.61|0
1714060200000|2024-04-25 15:50:00|191.06|188.66|189.25|186.85|191.16|188.76|189.16|186.76|0
1714060500000|2024-04-25 15:55:00|189.35|186.95|187.26|184.86|189.82|187.42|187.26|184.86|0
1714060800000|2024-04-25 16:00:00|187.55|185.15|186.88|184.48|188.11|185.71|186.51|184.11|0
1714061100000|2024-04-25 16:05:00|186.79|184.39|186.13|183.73|186.98|184.58|185.38|182.98|0
1714061400000|2024-04-25 16:10:00|185.94|183.54|187.35|184.95|188.58|186.18|185.85|183.45|0
1714061700000|2024-04-25 16:15:00|187.26|184.86|186.13|183.73|187.26|184.86|185.19|182.79|0
1714062000000|2024-04-25 16:20:00|186.03|183.63|183.79|181.39|186.5|184.1|183.14|180.74|0
1714062300000|2024-04-25 16:25:00|183.7|181.3|183.14|180.74|184.07|181.67|182.77|180.37|0
1714062600000|2024-04-25 16:30:00|183.05|180.65|183.79|181.39|184.44|182.04|183.05|180.65|0
1714062900000|2024-04-25 16:35:00|183.7|181.3|182.66|180.26|186.15|183.75|182.66|180.26|0
1714063200000|2024-04-25 16:40:00|182.57|180.17|182.36|179.96|183.75|181.35|182.18|179.78|0
1714063500000|2024-04-25 16:45:00|182.55|180.15|182.64|180.24|182.92|180.52|181.9|179.5|0
1714063800000|2024-04-25 16:50:00|182.54|180.14|181.34|178.94|183.01|180.61|181.34|178.94|0
1714064100000|2024-04-25 16:55:00|181.44|179.04|180.79|178.39|181.44|179.04|179.97|177.57|0
1714064400000|2024-04-25 17:00:00|180.7|178.3|179.69|177.29|181.25|178.85|178.78|176.38|0
1714064700000|2024-04-25 17:05:00|179.6|177.2|180.6|178.2|180.88|178.48|179.23|176.83|0
1714065000000|2024-04-25 17:10:00|180.7|178.3|181.25|178.85|181.8|179.4|179.96|177.56|0
1714065300000|2024-04-25 17:15:00|181.34|178.94|181.57|179.17|181.61|179.21|180.97|178.57|0
1714065600000|2024-04-25 17:20:00|181.43|179.03|183.27|180.87|183.64|181.24|181.33|178.93|0
1714065900000|2024-04-25 17:25:00|183.37|180.97|180.96|178.56|183.46|181.06|180.78|178.38|0
1714066200000|2024-04-25 17:30:00|181.15|178.75|180.05|177.65|181.52|179.12|179.77|177.37|0
1714066500000|2024-04-25 17:35:00|179.95|177.55|176.32|173.92|179.95|177.55|176.32|173.92|0
1714066800000|2024-04-25 17:40:00|176.41|174.01|176.86|174.46|177.86|175.46|176.41|174.01|0
1714067100000|2024-04-25 17:45:00|176.77|174.37|175.15|172.75|176.95|174.55|174.26|171.86|0
1714067400000|2024-04-25 17:50:00|175.24|172.84|173.87|171.47|177.07|174.67|158.73|156.33|0
1714067700000|2024-04-25 17:55:00|173.96|171.56|174.85|172.45|175.38|172.98|173.87|171.47|0
1714068000000|2024-04-25 18:00:00|174.76|172.36|175.56|173.16|176.28|173.88|174.58|172.18|0
1714068300000|2024-04-25 18:05:00|175.47|173.07|174.75|172.35|175.92|173.52|174.31|171.91|0
1714068600000|2024-04-25 18:10:00|174.67|172.27|175.2|172.8|175.56|173.16|174.4|172|0
1714068900000|2024-04-25 18:15:00|175.11|172.71|174.57|172.17|175.11|172.71|174.13|171.73|0
1714069200000|2024-04-25 18:20:00|174.48|172.08|176.09|173.69|176.09|173.69|174.3|171.9|0
1714069500000|2024-04-25 18:25:00|176|173.6|180.08|177.68|180.26|177.86|176|173.6|0
1714069800000|2024-04-25 18:30:00|180.35|177.95|179.16|176.76|180.35|177.95|177.44|175.04|0
1714070100000|2024-04-25 18:35:00|179.25|176.85|179.62|177.22|180.35|177.95|178.89|176.49|0
1714070400000|2024-04-25 18:40:00|179.8|177.4|180.71|178.31|181.26|178.86|179.34|176.94|0
1714070700000|2024-04-25 18:45:00|180.8|178.4|180.53|178.13|181.08|178.68|180.25|177.85|0
1714071000000|2024-04-25 18:50:00|180.44|178.04|180.43|178.03|181.44|179.04|179.8|177.4|0
1714071300000|2024-04-25 18:55:00|180.53|178.13|178.7|176.3|181.44|179.04|178.34|175.94|0
1714071600000|2024-04-25 19:00:00|178.52|176.12|175.18|172.78|178.7|176.3|174.91|172.51|0
1714071900000|2024-04-25 19:05:00|175.27|172.87|175.63|173.23|176.44|174.04|174.65|172.25|0
1714072200000|2024-04-25 19:10:00|175.45|173.05|175|172.6|175.99|173.59|174.73|172.33|0
1714072500000|2024-04-25 19:15:00|174.91|172.51|172.6|170.2|175.09|172.69|172.42|170.02|0
1714072800000|2024-04-25 19:20:00|172.68|170.28|172.68|170.28|173.22|170.82|172.07|169.67|0
1714073100000|2024-04-25 19:25:00|172.86|170.46|172.5|170.1|173.48|171.08|172.24|169.84|0
1714073400000|2024-04-25 19:30:00|172.42|170.02|173.66|171.26|174.19|171.79|172.42|170.02|0
1714073700000|2024-04-25 19:35:00|173.83|171.43|175.17|172.77|175.35|172.95|173.83|171.43|0
1714074000000|2024-04-25 19:40:00|174.99|172.59|176.42|174.02|177.69|175.29|174.99|172.59|0
1714074300000|2024-04-25 19:45:00|176.69|174.29|177.5|175.1|177.59|175.19|176.15|173.75|0
1714074600000|2024-04-25 19:50:00|177.41|175.01|176.06|173.66|177.41|175.01|175.97|173.57|0
1714074900000|2024-04-25 19:55:00|176.33|173.93|175.07|172.67|176.6|174.2|174.89|172.49|0
1714075200000|2024-04-25 20:00:00|174.72|172.32|160.53|158.13|175.88|173.48|160.53|158.13|0
1714075500000|2024-04-25 20:05:00|160.79|158.39|159.6|157.2|161.71|159.31|154.48|152.08|0
1714075800000|2024-04-25 20:10:00|159.31|156.91|159.81|157.41|160.65|158.25|158.9|156.5|0
1714076100000|2024-04-25 20:15:00|159.39|156.99|159.98|157.58|160.14|157.74|158.89|156.49|0
1714076400000|2024-04-25 20:20:00|159.94|157.54|159.64|157.24|160.14|157.74|158.97|156.57|0
1714076700000|2024-04-25 20:25:00|159.72|157.32|160.14|157.74|161.15|158.75|159.72|157.32|0
1714077000000|2024-04-25 20:30:00|160.18|157.78|160.05|157.65|160.56|158.16|159.8|157.4|0
1714077300000|2024-04-25 20:35:00|160.14|157.74|158.72|156.32|160.14|157.74|158.64|156.24|0
1714077600000|2024-04-25 20:40:00|158.68|156.28|158.26|155.86|158.88|156.48|158.05|155.65|0
1714077900000|2024-04-25 20:45:00|158.14|155.74|157.35|154.95|158.8|156.4|157.31|154.91|0
1714078200000|2024-04-25 20:50:00|157.31|154.91|158.05|155.65|158.13|155.73|157.23|154.83|0
1714078500000|2024-04-25 20:55:00|157.97|155.57|157.43|155.03|158.55|156.15|157.43|155.03|0
1714078800000|2024-04-25 21:00:00|157.75|155.35|158.14|155.74|158.14|155.74|157.58|155.18|0
1714079100000|2024-04-25 21:05:00|158.22|155.82|158.5|156.1|158.71|156.31|158.05|155.65|0
1714079400000|2024-04-25 21:10:00|158.52|156.12|158.67|156.27|158.72|156.32|158.52|156.12|0
1714079700000|2024-04-25 21:15:00|158.84|156.44|158.95|156.55|159.11|156.71|158.78|156.38|0
1714080000000|2024-04-25 21:20:00|159.01|156.61|159.19|156.79|159.19|156.79|159.01|156.61|0
1714080300000|2024-04-25 21:25:00|159.21|156.81|159.6|157.2|159.67|157.27|159.19|156.79|0
1714080600000|2024-04-25 21:30:00|159.59|157.19|159.94|157.54|160.17|157.77|159.59|157.19|0
1714080900000|2024-04-25 21:35:00|160.01|157.61|159.71|157.31|160.02|157.62|159.7|157.3|0
1714081200000|2024-04-25 21:40:00|159.72|157.32|159.75|157.35|159.86|157.46|159.65|157.25|0
1714081500000|2024-04-25 21:45:00|159.8|157.4|159.96|157.56|160.16|157.76|159.77|157.37|0
1714081800000|2024-04-25 21:50:00|160.01|157.61|159.8|157.4|160.22|157.82|159.8|157.4|0
1714082100000|2024-04-25 21:55:00|159.81|157.41|158.78|156.38|160.09|157.69|157.85|155.45|0
1714082400000|2024-04-25 22:00:00|157|154.6|159.9|157.5|160.52|158.12|157|154.6|0
1714082700000|2024-04-25 22:05:00|160.07|157.67|160.61|158.21|161.61|159.21|160.07|157.67|0
1714083000000|2024-04-25 22:10:00|160.44|158.04|160.4|158|161.32|158.92|160.4|158|0
1714083300000|2024-04-25 22:15:00|160.35|157.95|161.07|158.67|161.23|158.83|160.35|157.95|0
1714083600000|2024-04-25 22:20:00|161.11|158.71|160.68|158.28|161.36|158.96|160.68|158.28|0
1714083900000|2024-04-25 22:25:00|160.6|158.2|160.93|158.53|161.27|158.87|160.6|158.2|0
1714084200000|2024-04-25 22:30:00|161.02|158.62|160.76|158.36|161.02|158.62|160.43|158.03|0
1714084500000|2024-04-25 22:35:00|160.68|158.28|160.43|158.03|160.85|158.45|160.34|157.94|0
1714084800000|2024-04-25 22:40:00|160.47|158.07|160.17|157.77|160.6|158.2|159.92|157.52|0
1714085100000|2024-04-25 22:45:00|160.26|157.86|160.42|158.02|160.51|158.11|160.01|157.61|0
1714085400000|2024-04-25 22:50:00|160.51|158.11|160.63|158.23|160.76|158.36|160.26|157.86|0
1714085700000|2024-04-25 22:55:00|160.67|158.27|160.3|157.9|160.67|158.27|160.25|157.85|0
1714086000000|2024-04-25 23:00:00|160.5|158.1|160.42|158.02|161.09|158.69|160.17|157.77|0
1714086300000|2024-04-25 23:05:00|160.38|157.98|160.71|158.31|160.84|158.44|160.33|157.93|0
1714086600000|2024-04-25 23:10:00|160.75|158.35|161.34|158.94|162.01|159.61|160.75|158.35|0
1714086900000|2024-04-25 23:15:00|161.25|158.85|161.08|158.68|161.51|159.11|161|158.6|0
1714087200000|2024-04-25 23:20:00|161.17|158.77|161.17|158.77|161.25|158.85|160.92|158.52|0
1714087500000|2024-04-25 23:25:00|161.21|158.81|161.75|159.35|161.84|159.44|161.17|158.77|0
1714087800000|2024-04-25 23:30:00|161.63|159.23|162.09|159.69|162.09|159.69|161.33|158.93|0
1714088100000|2024-04-25 23:35:00|162.01|159.61|162.09|159.69|162.34|159.94|161.67|159.27|0
1714088400000|2024-04-25 23:40:00|162|159.6|161.58|159.18|162.09|159.69|161.54|159.14|0
1714088700000|2024-04-25 23:45:00|161.5|159.1|161.07|158.67|161.66|159.26|160.99|158.59|0
1714089000000|2024-04-25 23:50:00|161.12|158.72|161.41|159.01|161.66|159.26|160.99|158.59|0
1714089300000|2024-04-25 23:55:00|161.49|159.09|161.57|159.17|161.66|159.26|161.32|158.92|0
1714089600000|2024-04-26 00:00:00|161.74|159.34|162.16|159.76|162.25|159.85|161.57|159.17|0
1714089900000|2024-04-26 00:05:00|162.21|159.81|161.74|159.34|162.42|160.02|161.49|159.09|0
1714090200000|2024-04-26 00:10:00|161.62|159.22|161.4|159|161.82|159.42|161.07|158.67|0
1714090500000|2024-04-26 00:15:00|161.49|159.09|161.48|159.08|161.99|159.59|161.36|158.96|0
1714090800000|2024-04-26 00:20:00|161.4|159|161.73|159.33|161.9|159.5|161.23|158.83|0
1714091100000|2024-04-26 00:25:00|161.69|159.29|161.4|159|161.82|159.42|161.06|158.66|0
1714091400000|2024-04-26 00:30:00|161.36|158.96|161.19|158.79|161.44|159.04|161.14|158.74|0
1714091700000|2024-04-26 00:35:00|161.23|158.83|161.22|158.82|161.31|158.91|160.93|158.53|0
1714092000000|2024-04-26 00:40:00|161.27|158.87|161.31|158.91|161.56|159.16|161.1|158.7|0
1714092300000|2024-04-26 00:45:00|161.27|158.87|161.35|158.95|161.52|159.12|161.05|158.65|0
1714092600000|2024-04-26 00:50:00|161.3|158.9|161.22|158.82|161.47|159.07|161.13|158.73|0
1714092900000|2024-04-26 00:55:00|161.3|158.9|161.26|158.86|161.39|158.99|161.05|158.65|0
1714093200000|2024-04-26 01:00:00|161.22|158.82|161.22|158.82|161.55|159.15|161.13|158.73|0
1714093500000|2024-04-26 01:05:00|161.3|158.9|161.47|159.07|161.63|159.23|161.21|158.81|0
1714093800000|2024-04-26 01:10:00|161.43|159.03|161.89|159.49|161.97|159.57|161.43|159.03|0
1714094100000|2024-04-26 01:15:00|161.72|159.32|160.83|158.43|161.89|159.49|160.79|158.39|0
1714094400000|2024-04-26 01:20:00|160.87|158.47|160.92|158.52|160.96|158.56|160.71|158.31|0
1714094700000|2024-04-26 01:25:00|160.87|158.47|160.79|158.39|161.04|158.64|160.7|158.3|0
1714095000000|2024-04-26 01:30:00|160.7|158.3|160.45|158.05|160.83|158.43|160.24|157.84|0
1714095300000|2024-04-26 01:35:00|160.41|158.01|160.11|157.71|160.45|158.05|159.78|157.38|0
1714095600000|2024-04-26 01:40:00|160.2|157.8|160.03|157.63|160.32|157.92|159.94|157.54|0
1714095900000|2024-04-26 01:45:00|159.99|157.59|160.28|157.88|160.36|157.96|159.94|157.54|0
1714096200000|2024-04-26 01:50:00|160.36|157.96|160.02|157.62|160.44|158.04|160.02|157.62|0
1714096500000|2024-04-26 01:55:00|160.11|157.71|160.19|157.79|160.36|157.96|160.11|157.71|0
1714096800000|2024-04-26 02:00:00|160.23|157.83|160.02|157.62|160.36|157.96|159.94|157.54|0
1714097100000|2024-04-26 02:05:00|160.06|157.66|160.1|157.7|160.27|157.87|160.02|157.62|0
1714097400000|2024-04-26 02:10:00|160.15|157.75|159.93|157.53|160.15|157.75|159.77|157.37|0
1714097700000|2024-04-26 02:15:00|159.85|157.45|159.85|157.45|159.93|157.53|159.73|157.33|0
1714098000000|2024-04-26 02:20:00|159.89|157.49|160.06|157.66|160.26|157.86|159.85|157.45|0
1714098300000|2024-04-26 02:25:00|160.01|157.61|159.97|157.57|160.26|157.86|159.97|157.57|0
1714098600000|2024-04-26 02:30:00|159.93|157.53|159.89|157.49|160.01|157.61|159.8|157.4|0
1714098900000|2024-04-26 02:35:00|159.84|157.44|160.09|157.69|160.09|157.69|159.84|157.44|0
1714099200000|2024-04-26 02:40:00|160.13|157.73|160.68|158.28|160.68|158.28|160.13|157.73|0
1714099500000|2024-04-26 02:45:00|160.72|158.32|161.09|158.69|161.39|158.99|160.72|158.32|0
1714099800000|2024-04-26 02:50:00|161.05|158.65|160.59|158.19|161.09|158.69|160.55|158.15|0
1714100100000|2024-04-26 02:55:00|160.63|158.23|160.71|158.31|160.84|158.44|160.55|158.15|0
1714100400000|2024-04-26 03:00:00|160.75|158.35|160.54|158.14|160.75|158.35|160.42|158.02|0
1714100700000|2024-04-26 03:05:00|160.58|158.18|160.42|158.02|160.67|158.27|160.42|158.02|0
1714101000000|2024-04-26 03:10:00|160.38|157.98|160.25|157.85|160.67|158.27|160.16|157.76|0
1714101300000|2024-04-26 03:15:00|160.33|157.93|160.16|157.76|160.33|157.93|160.12|157.72|0
1714101600000|2024-04-26 03:20:00|160.12|157.72|159.2|156.8|160.37|157.97|159.2|156.8|0
1714101900000|2024-04-26 03:25:00|159.16|156.76|159.41|157.01|159.95|157.55|159.16|156.76|0
1714102200000|2024-04-26 03:30:00|159.32|156.92|159.4|157|159.49|157.09|158.99|156.59|0
1714102500000|2024-04-26 03:35:00|159.49|157.09|160.15|157.75|160.32|157.92|159.32|156.92|0
1714102800000|2024-04-26 03:40:00|160.2|157.8|160.4|158|160.49|158.09|159.99|157.59|0
1714103100000|2024-04-26 03:45:00|160.32|157.92|160.15|157.75|160.49|158.09|159.98|157.58|0
1714103400000|2024-04-26 03:50:00|160.11|157.71|159.98|157.58|160.15|157.75|159.73|157.33|0
1714103700000|2024-04-26 03:55:00|160.02|157.62|159.77|157.37|160.15|157.75|159.73|157.33|0
1714104000000|2024-04-26 04:00:00|159.73|157.33|160.23|157.83|160.23|157.83|159.73|157.33|0
1714104300000|2024-04-26 04:05:00|160.19|157.79|159.98|157.58|160.4|158|159.89|157.49|0
1714104600000|2024-04-26 04:10:00|159.89|157.49|159.89|157.49|159.98|157.58|159.72|157.32|0
1714104900000|2024-04-26 04:15:00|159.93|157.53|160.06|157.66|160.06|157.66|159.81|157.41|0
1714105200000|2024-04-26 04:20:00|159.97|157.57|159.64|157.24|159.97|157.57|159.64|157.24|0
1714105500000|2024-04-26 04:25:00|159.55|157.15|159.47|157.07|159.64|157.24|159.38|156.98|0
1714105800000|2024-04-26 04:30:00|159.43|157.03|159.47|157.07|159.47|157.07|159.26|156.86|0
1714106100000|2024-04-26 04:35:00|159.55|157.15|159.71|157.31|159.88|157.48|159.47|157.07|0
1714106400000|2024-04-26 04:40:00|159.63|157.23|159.59|157.19|159.63|157.23|159.51|157.11|0
1714106700000|2024-04-26 04:45:00|159.55|157.15|159.42|157.02|159.63|157.23|159.42|157.02|0
1714107000000|2024-04-26 04:50:00|159.46|157.06|159.79|157.39|159.79|157.39|159.46|157.06|0
1714107300000|2024-04-26 04:55:00|159.88|157.48|159.96|157.56|160.04|157.64|159.79|157.39|0
1714107600000|2024-04-26 05:00:00|160.04|157.64|160.12|157.72|160.29|157.89|159.79|157.39|0
1714107900000|2024-04-26 05:05:00|160.21|157.81|160.21|157.81|160.46|158.06|160|157.6|0
1714108200000|2024-04-26 05:10:00|160.25|157.85|160.04|157.64|160.29|157.89|159.95|157.55|0
1714108500000|2024-04-26 05:15:00|159.95|157.55|159.7|157.3|160.12|157.72|159.62|157.22|0
1714108800000|2024-04-26 05:20:00|159.62|157.22|159.74|157.34|160.03|157.63|159.62|157.22|0
1714109100000|2024-04-26 05:25:00|159.78|157.38|159.86|157.46|160.11|157.71|159.7|157.3|0
1714109400000|2024-04-26 05:30:00|159.91|157.51|159.86|157.46|160.11|157.71|159.78|157.38|0
1714109700000|2024-04-26 05:35:00|159.78|157.38|159.36|156.96|159.95|157.55|159.28|156.88|0
1714110000000|2024-04-26 05:40:00|159.44|157.04|159.27|156.87|159.69|157.29|159.27|156.87|0
1714110300000|2024-04-26 05:45:00|159.23|156.83|158.77|156.37|159.36|156.96|158.77|156.37|0
1714110600000|2024-04-26 05:50:00|158.86|156.46|158.61|156.21|159.11|156.71|158.52|156.12|0
1714110900000|2024-04-26 05:55:00|158.69|156.29|158.77|156.37|159.02|156.62|158.69|156.29|0
1714111200000|2024-04-26 06:00:00|158.69|156.29|158.81|156.41|158.94|156.54|158.44|156.04|0
1714111500000|2024-04-26 06:05:00|158.85|156.45|159.02|156.62|159.02|156.62|158.27|155.87|0
1714111800000|2024-04-26 06:10:00|158.93|156.53|158.93|156.53|159.26|156.86|158.81|156.41|0
1714112100000|2024-04-26 06:15:00|159.01|156.61|159.1|156.7|159.26|156.86|158.85|156.45|0
1714112400000|2024-04-26 06:20:00|159.14|156.74|158.84|156.44|159.39|156.99|158.8|156.4|0
1714112700000|2024-04-26 06:25:00|158.93|156.53|158.41|156.01|159.34|156.94|158.2|155.8|0
1714113000000|2024-04-26 06:30:00|158.32|155.92|158.32|155.92|158.57|156.17|158.32|155.92|0
1714113300000|2024-04-26 06:35:00|158.4|156|157.9|155.5|158.4|156|157.66|155.26|0
1714113600000|2024-04-26 06:40:00|157.82|155.42|157.49|155.09|158.15|155.75|157.49|155.09|0
1714113900000|2024-04-26 06:45:00|157.24|154.84|158.07|155.67|158.11|155.71|157.24|154.84|0
1714114200000|2024-04-26 06:50:00|158.03|155.63|158.31|155.91|158.48|156.08|157.98|155.58|0
1714114500000|2024-04-26 06:55:00|158.23|155.83|158.56|156.16|158.56|156.16|158.15|155.75|0
1714114800000|2024-04-26 07:00:00|158.64|156.24|159.31|156.91|159.65|157.25|158.39|155.99|0
1714115100000|2024-04-26 07:05:00|159.39|156.99|160.23|157.83|160.57|158.17|159.31|156.91|0
1714115400000|2024-04-26 07:10:00|160.31|157.91|160.06|157.66|160.57|158.17|159.73|157.33|0
1714115700000|2024-04-26 07:15:00|159.98|157.58|159.97|157.57|160.44|158.04|159.89|157.49|0
1714116000000|2024-04-26 07:20:00|159.93|157.53|160.52|158.12|160.73|158.33|159.89|157.49|0
1714116300000|2024-04-26 07:25:00|160.48|158.08|160.14|157.74|160.56|158.16|159.97|157.57|0
1714116600000|2024-04-26 07:30:00|160.1|157.7|160.14|157.74|160.43|158.03|159.76|157.36|0
1714116900000|2024-04-26 07:35:00|160.18|157.78|159.63|157.23|160.22|157.82|159.63|157.23|0
1714117200000|2024-04-26 07:40:00|159.59|157.19|159.3|156.9|159.8|157.4|159.3|156.9|0
1714117500000|2024-04-26 07:45:00|159.38|156.98|159.55|157.15|159.55|157.15|159.13|156.73|0
1714117800000|2024-04-26 07:50:00|159.46|157.06|159.21|156.81|160.3|157.9|159.21|156.81|0
1714118100000|2024-04-26 07:55:00|159.29|156.89|159.88|157.48|160.04|157.64|159.21|156.81|0
1714118400000|2024-04-26 08:00:00|160.04|157.64|160.13|157.73|160.46|158.06|159.79|157.39|0
1714118700000|2024-04-26 08:05:00|160.21|157.81|159.96|157.56|160.38|157.98|159.54|157.14|0
1714119000000|2024-04-26 08:10:00|159.87|157.47|159.93|157.53|160.31|157.91|159.41|157.01|0
1714119300000|2024-04-26 08:15:00|160.01|157.61|159.67|157.27|160.43|158.03|159.67|157.27|0
1714119600000|2024-04-26 08:20:00|159.59|157.19|160.18|157.78|160.51|158.11|159.51|157.11|0
1714119900000|2024-04-26 08:25:00|160.26|157.86|160.09|157.69|160.76|158.36|160.01|157.61|0
1714120200000|2024-04-26 08:30:00|160.17|157.77|160.3|157.9|160.34|157.94|159.84|157.44|0
1714120500000|2024-04-26 08:35:00|160.26|157.86|160.93|158.53|160.93|158.53|160.26|157.86|0
1714120800000|2024-04-26 08:40:00|160.84|158.44|160.5|158.1|161.01|158.61|160.42|158.02|0
1714121100000|2024-04-26 08:45:00|160.55|158.15|160.84|158.44|160.84|158.44|160.17|157.77|0
1714121400000|2024-04-26 08:50:00|160.75|158.35|161.43|159.03|161.51|159.11|160.55|158.15|0
1714121700000|2024-04-26 08:55:00|161.51|159.11|161.51|159.11|161.85|159.45|161.26|158.86|0
1714122000000|2024-04-26 09:00:00|161.42|159.02|162.01|159.61|162.01|159.61|161.42|159.02|0
1714122300000|2024-04-26 09:05:00|161.93|159.53|161.76|159.36|162.01|159.61|161.51|159.11|0
1714122600000|2024-04-26 09:10:00|161.72|159.32|162.43|160.03|162.69|160.29|161.67|159.27|0
1714122900000|2024-04-26 09:15:00|162.35|159.95|163.03|160.63|163.2|160.8|162.18|159.78|0
1714123200000|2024-04-26 09:20:00|163.07|160.67|162.69|160.29|163.11|160.71|162.56|160.16|0
1714123500000|2024-04-26 09:25:00|162.77|160.37|162.51|160.11|162.94|160.54|162.51|160.11|0
1714123800000|2024-04-26 09:30:00|162.6|160.2|161.92|159.52|162.77|160.37|161.92|159.52|0
1714124100000|2024-04-26 09:35:00|162|159.6|161.92|159.52|162.09|159.69|161.75|159.35|0
1714124400000|2024-04-26 09:40:00|162|159.6|161.49|159.09|162|159.6|161.33|158.93|0
1714124700000|2024-04-26 09:45:00|161.58|159.18|161.41|159.01|161.58|159.18|161.16|158.76|0
1714125000000|2024-04-26 09:50:00|161.32|158.92|161.49|159.09|161.57|159.17|161.2|158.8|0
1714125300000|2024-04-26 09:55:00|161.32|158.92|161.66|159.26|162.08|159.68|161.15|158.75|0
1714125600000|2024-04-26 10:00:00|161.57|159.17|161.91|159.51|161.99|159.59|161.4|159|0
1714125900000|2024-04-26 10:05:00|161.87|159.47|161.4|159|161.87|159.47|161.32|158.92|0
1714126200000|2024-04-26 10:10:00|161.48|159.08|161.99|159.59|161.99|159.59|161.15|158.75|0
1714126500000|2024-04-26 10:15:00|161.91|159.51|161.48|159.08|162.16|159.76|161.4|159|0
1714126800000|2024-04-26 10:20:00|161.4|159|161.06|158.66|161.4|159|160.93|158.53|0
1714127100000|2024-04-26 10:25:00|161.14|158.74|160.8|158.4|161.14|158.74|160.72|158.32|0
1714127400000|2024-04-26 10:30:00|161.39|158.99|161.39|158.99|161.9|159.5|160.89|158.49|0
1714127700000|2024-04-26 10:35:00|161.31|158.91|161.22|158.82|161.64|159.24|161.01|158.61|0
1714128000000|2024-04-26 10:40:00|161.31|158.91|162.16|159.76|162.33|159.93|160.97|158.57|0
1714128300000|2024-04-26 10:45:00|162.08|159.68|162.07|159.67|162.24|159.84|161.74|159.34|0
1714128600000|2024-04-26 10:50:00|161.99|159.59|162.49|160.09|162.49|160.09|161.9|159.5|0
1714128900000|2024-04-26 10:55:00|162.58|160.18|162.58|160.18|163.34|160.94|162.49|160.09|0
1714129200000|2024-04-26 11:00:00|162.49|160.09|161.82|159.42|162.49|160.09|161.65|159.25|0
1714129500000|2024-04-26 11:05:00|161.9|159.5|160.93|158.53|161.9|159.5|160.68|158.28|0
1714129800000|2024-04-26 11:10:00|160.89|158.49|160.47|158.07|160.89|158.49|160.22|157.82|0
1714130100000|2024-04-26 11:15:00|160.55|158.15|160.72|158.32|160.97|158.57|160.3|157.9|0
1714130400000|2024-04-26 11:20:00|160.68|158.28|161.13|158.73|161.3|158.9|160.38|157.98|0
1714130700000|2024-04-26 11:25:00|161.05|158.65|161.22|158.82|161.64|159.24|161.05|158.65|0
1714131000000|2024-04-26 11:30:00|161.13|158.73|161.38|158.98|161.38|158.98|160.96|158.56|0
1714131300000|2024-04-26 11:35:00|161.47|159.07|162.27|159.87|162.31|159.91|160.96|158.56|0
1714131600000|2024-04-26 11:40:00|162.22|159.82|161.55|159.15|162.39|159.99|161.51|159.11|0
1714131900000|2024-04-26 11:45:00|161.59|159.19|161.71|159.31|161.72|159.32|161.13|158.73|0
1714132200000|2024-04-26 11:50:00|161.63|159.23|161.21|158.81|162.05|159.65|160.96|158.56|0
1714132500000|2024-04-26 11:55:00|161.12|158.72|161.37|158.97|161.71|159.31|161.12|158.72|0
1714132800000|2024-04-26 12:00:00|161.42|159.02|161.71|159.31|162.05|159.65|161.37|158.97|0
1714133100000|2024-04-26 12:05:00|161.79|159.39|162.38|159.98|162.47|160.07|161.54|159.14|0
1714133400000|2024-04-26 12:10:00|162.47|160.07|161.37|158.97|162.72|160.32|160.95|158.55|0
1714133700000|2024-04-26 12:15:00|161.2|158.8|161.24|158.84|161.54|159.14|160.86|158.46|0
1714134000000|2024-04-26 12:20:00|161.37|158.97|161.7|159.3|162.21|159.81|161.28|158.88|0
1714134300000|2024-04-26 12:25:00|161.79|159.39|162.34|159.94|163.01|160.61|161.41|159.01|0
1714134600000|2024-04-26 12:30:00|161.66|159.26|158.11|155.71|161.66|159.26|154.82|152.42|0
1714134900000|2024-04-26 12:35:00|158.69|156.29|158.27|155.87|160.61|158.21|157.2|154.8|0
1714135200000|2024-04-26 12:40:00|158.77|156.37|158.68|156.28|161.02|158.62|158.68|156.28|0
1714135500000|2024-04-26 12:45:00|158.39|155.99|161.53|159.13|162.54|160.14|158.39|155.99|0
1714135800000|2024-04-26 12:50:00|161.44|159.04|163.64|161.24|164.11|161.71|161.4|159|0
1714136100000|2024-04-26 12:55:00|163.72|161.32|161.61|159.21|163.72|161.32|161.44|159.04|0
1714136400000|2024-04-26 13:00:00|161.52|159.12|161.52|159.12|161.56|159.16|159.84|157.44|0
1714136700000|2024-04-26 13:05:00|161.44|159.04|162.11|159.71|162.7|160.3|160.93|158.53|0
1714137000000|2024-04-26 13:10:00|162.02|159.62|163.21|160.81|163.46|161.06|161.77|159.37|0
1714137300000|2024-04-26 13:15:00|163.17|160.77|162.95|160.55|163.17|160.77|162.19|159.79|0
1714137600000|2024-04-26 13:20:00|163.04|160.64|162.69|160.29|163.38|160.98|162.36|159.96|0
1714137900000|2024-04-26 13:25:00|162.78|160.38|164.31|161.91|165.85|163.45|162.1|159.7|0
1714138200000|2024-04-26 13:30:00|164.39|161.99|162.1|159.7|165.35|162.95|161.93|159.53|0
1714138500000|2024-04-26 13:35:00|162.02|159.62|159.31|156.91|162.02|159.62|158.97|156.57|0
1714138800000|2024-04-26 13:40:00|159.14|156.74|160.48|158.08|161.5|159.1|159.14|156.74|0
1714139100000|2024-04-26 13:45:00|160.65|158.25|159.05|156.65|160.65|158.25|159.05|156.65|0
1714139400000|2024-04-26 13:50:00|158.88|156.48|156.88|154.48|159.39|156.99|156.55|154.15|0
1714139700000|2024-04-26 13:55:00|156.96|154.56|157.56|155.16|158.52|156.12|156.14|153.74|0
1714140000000|2024-04-26 14:00:00|157.27|154.87|155.16|152.76|158.06|155.66|154.75|152.35|0
1714140300000|2024-04-26 14:05:00|155|152.6|154.91|152.51|157.81|155.41|154.59|152.19|0
1714140600000|2024-04-26 14:10:00|155.08|152.68|154.09|151.69|155.08|152.68|153.69|151.29|0
1714140900000|2024-04-26 14:15:00|154.01|151.61|154.42|152.02|154.99|152.59|153.69|151.29|0
1714141200000|2024-04-26 14:20:00|154.34|151.94|154.01|151.61|155.57|153.17|153.85|151.45|0
1714141500000|2024-04-26 14:25:00|154.09|151.69|158.2|155.8|158.2|155.8|154.09|151.69|0
1714141800000|2024-04-26 14:30:00|158.28|155.88|156.54|154.14|159.28|156.88|156.54|154.14|0
1714142100000|2024-04-26 14:35:00|156.71|154.31|157.04|154.64|157.45|155.05|155.97|153.57|0
1714142400000|2024-04-26 14:40:00|156.96|154.56|157.53|155.13|157.78|155.38|156.54|154.14|0
1714142700000|2024-04-26 14:45:00|157.45|155.05|156.46|154.06|157.95|155.55|156.21|153.81|0
1714143000000|2024-04-26 14:50:00|156.54|154.14|155.63|153.23|158.03|155.63|155.63|153.23|0
1714143300000|2024-04-26 14:55:00|155.55|153.15|156.59|154.19|156.83|154.43|155.55|153.15|0
1714143600000|2024-04-26 15:00:00|156.5|154.1|155.44|153.04|156.5|154.1|153.97|151.57|0
1714143900000|2024-04-26 15:05:00|155.27|152.87|156.67|154.27|156.99|154.59|155.11|152.71|0
1714144200000|2024-04-26 15:10:00|156.5|154.1|158.81|156.41|159.98|157.58|156.5|154.1|0
1714144500000|2024-04-26 15:15:00|158.9|156.5|157.6|155.2|159.39|156.99|157.27|154.87|0
1714144800000|2024-04-26 15:20:00|157.52|155.12|159.21|156.81|159.71|157.31|157.52|155.12|0
1714145100000|2024-04-26 15:25:00|159.29|156.89|158.46|156.06|159.29|156.89|157.96|155.56|0
1714145400000|2024-04-26 15:30:00|158.38|155.98|158.79|156.39|159.12|156.72|157.88|155.48|0
1714145700000|2024-04-26 15:35:00|158.87|156.47|158.29|155.89|158.96|156.56|157.96|155.56|0
1714146000000|2024-04-26 15:40:00|158.21|155.81|156.23|153.83|158.5|156.1|156.23|153.83|0
1714146300000|2024-04-26 15:45:00|156.14|153.74|156.14|153.74|156.8|154.4|155.9|153.5|0
1714146600000|2024-04-26 15:50:00|156.06|153.66|157.21|154.81|157.79|155.39|155.98|153.58|0
1714146900000|2024-04-26 15:55:00|157.13|154.73|157.04|154.64|157.62|155.22|156.8|154.4|0
1714147200000|2024-04-26 16:00:00|157.13|154.73|157.45|155.05|158.53|156.13|157.13|154.73|0
1714147500000|2024-04-26 16:05:00|157.37|154.97|157.29|154.89|158.11|155.71|157.29|154.89|0
1714147800000|2024-04-26 16:10:00|157.2|154.8|156.71|154.31|157.53|155.13|156.63|154.23|0
1714148100000|2024-04-26 16:15:00|156.63|154.23|156.79|154.39|157.28|154.88|156.54|154.14|0
1714148400000|2024-04-26 16:20:00|156.87|154.47|156.62|154.22|157.2|154.8|156.38|153.98|0
1714148700000|2024-04-26 16:25:00|156.54|154.14|156.21|153.81|156.79|154.39|156.13|153.73|0
1714149000000|2024-04-26 16:30:00|156.37|153.97|155.96|153.56|157.03|154.63|155.96|153.56|0
1714149300000|2024-04-26 16:35:00|156.05|153.65|155.06|152.66|156.13|153.73|154.98|152.58|0
1714149600000|2024-04-26 16:40:00|154.98|152.58|155.39|152.99|155.96|153.56|154.9|152.5|0
1714149900000|2024-04-26 16:45:00|155.47|153.07|154.55|152.15|156.55|154.15|154.31|151.91|0
1714150200000|2024-04-26 16:50:00|154.47|152.07|154.06|151.66|154.72|152.32|154.06|151.66|0
1714150500000|2024-04-26 16:55:00|153.98|151.58|153.25|150.85|154.06|151.66|153.25|150.85|0
1714150800000|2024-04-26 17:00:00|153.17|150.77|153.49|151.09|154.06|151.66|152.76|150.36|0
1714151100000|2024-04-26 17:05:00|153.41|151.01|153.73|151.33|153.98|151.58|153.08|150.68|0
1714151400000|2024-04-26 17:10:00|153.65|151.25|153.16|150.76|153.81|151.41|153.08|150.68|0
1714151700000|2024-04-26 17:15:00|153.08|150.68|153.57|151.17|153.73|151.33|152.76|150.36|0
1714152000000|2024-04-26 17:20:00|153.4|151|152.92|150.52|153.49|151.09|152.76|150.36|0
1714152300000|2024-04-26 17:25:00|152.84|150.44|153.08|150.68|153.32|150.92|152.43|150.03|0
1714152600000|2024-04-26 17:30:00|152.91|150.51|152.67|150.27|153.48|151.08|152.19|149.79|0
1714152900000|2024-04-26 17:35:00|152.75|150.35|152.91|150.51|153.24|150.84|152.19|149.79|0
1714153200000|2024-04-26 17:40:00|152.99|150.59|153.72|151.32|154.7|152.3|152.99|150.59|0
1714153500000|2024-04-26 17:45:00|153.64|151.24|152.75|150.35|153.64|151.24|152.5|150.1|0
1714153800000|2024-04-26 17:50:00|152.58|150.18|152.99|150.59|152.99|150.59|152.5|150.1|0
1714154100000|2024-04-26 17:55:00|153.07|150.67|153.72|151.32|153.88|151.48|152.99|150.59|0
1714154400000|2024-04-26 18:00:00|153.63|151.23|154.36|151.96|154.69|152.29|153.47|151.07|0
1714154700000|2024-04-26 18:05:00|154.45|152.05|154.28|151.88|154.45|152.05|153.79|151.39|0
1714155000000|2024-04-26 18:10:00|154.36|151.96|154.44|152.04|154.53|152.13|153.79|151.39|0
1714155300000|2024-04-26 18:15:00|154.36|151.96|155.01|152.61|155.09|152.69|154.03|151.63|0
1714155600000|2024-04-26 18:20:00|155.09|152.69|155.09|152.69|155.42|153.02|154.52|152.12|0
1714155900000|2024-04-26 18:25:00|155.01|152.61|155.17|152.77|155.75|153.35|154.93|152.53|0
1714156200000|2024-04-26 18:30:00|155.25|152.85|156.32|153.92|156.4|154|155.25|152.85|0
1714156500000|2024-04-26 18:35:00|156.24|153.84|154.76|152.36|156.24|153.84|154.76|152.36|0
1714156800000|2024-04-26 18:40:00|154.84|152.44|154.84|152.44|155.17|152.77|154.43|152.03|0
1714157100000|2024-04-26 18:45:00|154.92|152.52|155.08|152.68|155.41|153.01|154.43|152.03|0
1714157400000|2024-04-26 18:50:00|155|152.6|155.41|153.01|155.57|153.17|154.84|152.44|0
1714157700000|2024-04-26 18:55:00|155.49|153.09|153.78|151.38|155.9|153.5|153.78|151.38|0
1714158000000|2024-04-26 19:00:00|153.94|151.54|154.18|151.78|154.83|152.43|153.53|151.13|0
1714158300000|2024-04-26 19:05:00|154.26|151.86|153.61|151.21|154.42|152.02|153.53|151.13|0
1714158600000|2024-04-26 19:10:00|153.53|151.13|152.41|150.01|154.01|151.61|152.08|149.68|0
1714158900000|2024-04-26 19:15:00|152.49|150.09|152.4|150|152.89|150.49|152.16|149.76|0
1714159200000|2024-04-26 19:20:00|152.49|150.09|151.75|149.35|152.57|150.17|151.67|149.27|0
1714159500000|2024-04-26 19:25:00|151.84|149.44|151.51|149.11|152|149.6|151.43|149.03|0
1714159800000|2024-04-26 19:30:00|151.59|149.19|152.81|150.41|152.89|150.49|151.51|149.11|0
1714160100000|2024-04-26 19:35:00|152.72|150.32|153.13|150.73|153.37|150.97|152.56|150.16|0
1714160400000|2024-04-26 19:40:00|153.21|150.81|156.53|154.13|156.94|154.54|152.97|150.57|0
1714160700000|2024-04-26 19:45:00|156.61|154.21|155.54|153.14|156.7|154.3|155.13|152.73|0
1714161000000|2024-04-26 19:50:00|155.63|153.23|156.28|153.88|156.36|153.96|155.38|152.98|0
1714161300000|2024-04-26 19:55:00|156.03|153.63|158.01|155.61|158.01|155.61|156.03|153.63|0
1714161600000|2024-04-26 20:00:00|157.68|155.28|157.27|154.87|157.77|155.37|157.1|154.7|0
1714161900000|2024-04-26 20:05:00|157.35|154.95|157.26|154.86|157.35|154.95|156.94|154.54|0
1714162200000|2024-04-26 20:10:00|157.18|154.78|157.68|155.28|157.84|155.44|157.18|154.78|0
1714350000000|2024-04-29 00:20:00|156.41|154.01|156.41|154.01|156.66|154.26|156.41|154.01|0
1714350300000|2024-04-29 00:25:00|156.45|154.05|156.33|153.93|156.49|154.09|156.24|153.84|0
1714350600000|2024-04-29 00:30:00|156.24|153.84|156.08|153.68|156.33|153.93|156|153.6|0
1714350900000|2024-04-29 00:35:00|156|153.6|155.83|153.43|156.04|153.64|155.71|153.31|0
1714351200000|2024-04-29 00:40:00|155.91|153.51|155.67|153.27|156.04|153.64|155.59|153.19|0
1714351500000|2024-04-29 00:45:00|155.59|153.19|155.75|153.35|155.83|153.43|155.5|153.1|0
1714351800000|2024-04-29 00:50:00|155.67|153.27|155.5|153.1|155.67|153.27|155.42|153.02|0
1714352100000|2024-04-29 00:55:00|155.42|153.02|155.58|153.18|155.62|153.22|155.34|152.94|0
1714352400000|2024-04-29 01:00:00|155.66|153.26|155.58|153.18|155.82|153.42|155.5|153.1|0
1714352700000|2024-04-29 01:05:00|155.5|153.1|155.17|152.77|155.58|153.18|155.09|152.69|0
1714353000000|2024-04-29 01:10:00|155.09|152.69|155.33|152.93|155.41|153.01|155.09|152.69|0
1714353300000|2024-04-29 01:15:00|155.25|152.85|155.25|152.85|155.25|152.85|154.97|152.57|0
1714353600000|2024-04-29 01:20:00|155.33|152.93|155.17|152.77|155.49|153.09|155.17|152.77|0
1714353900000|2024-04-29 01:25:00|155.08|152.68|155.08|152.68|155.25|152.85|155.08|152.68|0
1714354200000|2024-04-29 01:30:00|155.12|152.72|155.08|152.68|155.33|152.93|155.08|152.68|0
1714354500000|2024-04-29 01:35:00|155|152.6|154.92|152.52|155.4|153|154.76|152.36|0
1714354800000|2024-04-29 01:40:00|154.96|152.56|154.91|152.51|155.24|152.84|154.91|152.51|0
1714355100000|2024-04-29 01:45:00|155|152.6|154.99|152.59|155.16|152.76|154.75|152.35|0
1714355400000|2024-04-29 01:50:00|154.91|152.51|154.99|152.59|154.99|152.59|154.83|152.43|0
1714355700000|2024-04-29 01:55:00|154.91|152.51|154.26|151.86|155.07|152.67|154.1|151.7|0
1714356000000|2024-04-29 02:00:00|154.18|151.78|154.91|152.51|154.91|152.51|154.18|151.78|0
1714356300000|2024-04-29 02:05:00|154.87|152.47|154.74|152.34|155.15|152.75|154.66|152.26|0
1714356600000|2024-04-29 02:10:00|154.82|152.42|154.82|152.42|154.91|152.51|154.66|152.26|0
1714356900000|2024-04-29 02:15:00|154.74|152.34|154.9|152.5|154.95|152.55|154.74|152.34|0
1714357200000|2024-04-29 02:20:00|154.82|152.42|155.23|152.83|155.23|152.83|154.82|152.42|0
1714357500000|2024-04-29 02:25:00|155.14|152.74|155.14|152.74|155.31|152.91|154.98|152.58|0
1714357800000|2024-04-29 02:30:00|155.06|152.66|154.9|152.5|155.14|152.74|154.82|152.42|0
1714358100000|2024-04-29 02:35:00|154.82|152.42|154.57|152.17|154.98|152.58|154.57|152.17|0
1714358400000|2024-04-29 02:40:00|154.65|152.25|154.73|152.33|154.89|152.49|154.65|152.25|0
1714358700000|2024-04-29 02:45:00|154.65|152.25|154.65|152.25|154.89|152.49|154.65|152.25|0
1714359000000|2024-04-29 02:50:00|154.57|152.17|154.4|152|154.57|152.17|154.4|152|0
1714359300000|2024-04-29 02:55:00|154.45|152.05|154.81|152.41|154.89|152.49|154.45|152.05|0
1714359600000|2024-04-29 03:00:00|154.73|152.33|154.8|152.4|155.01|152.61|154.72|152.32|0
1714359900000|2024-04-29 03:05:00|154.77|152.37|154.8|152.4|154.97|152.57|154.72|152.32|0
1714360200000|2024-04-29 03:10:00|154.72|152.32|154.56|152.16|154.8|152.4|154.48|152.08|0
1714360500000|2024-04-29 03:15:00|154.64|152.24|154.64|152.24|154.8|152.4|154.64|152.24|0
1714360800000|2024-04-29 03:20:00|154.56|152.16|154.64|152.24|154.72|152.32|154.47|152.07|0
1714361100000|2024-04-29 03:25:00|154.72|152.32|154.8|152.4|154.8|152.4|154.63|152.23|0
1714361400000|2024-04-29 03:30:00|154.76|152.36|154.79|152.39|154.96|152.56|154.71|152.31|0
1714361700000|2024-04-29 03:35:00|154.88|152.48|154.63|152.23|154.88|152.48|154.59|152.19|0
1714362000000|2024-04-29 03:40:00|154.59|152.19|154.79|152.39|154.87|152.47|154.59|152.19|0
1714362300000|2024-04-29 03:45:00|154.75|152.35|154.87|152.47|154.95|152.55|154.71|152.31|0
1714362600000|2024-04-29 03:50:00|154.79|152.39|154.87|152.47|154.87|152.47|154.71|152.31|0
1714362900000|2024-04-29 03:55:00|154.91|152.51|155.03|152.63|155.03|152.63|154.91|152.51|0
1714363200000|2024-04-29 04:00:00|154.99|152.59|154.91|152.51|155.03|152.63|154.86|152.46|0
1714363500000|2024-04-29 04:05:00|154.86|152.46|154.94|152.54|155.19|152.79|154.78|152.38|0
1714363800000|2024-04-29 04:10:00|154.9|152.5|154.46|152.06|154.9|152.5|154.46|152.06|0
1714364100000|2024-04-29 04:15:00|154.5|152.1|154.78|152.38|154.94|152.54|154.46|152.06|0
1714364400000|2024-04-29 04:20:00|154.7|152.3|154.61|152.21|154.78|152.38|154.61|152.21|0
1714364700000|2024-04-29 04:25:00|154.66|152.26|154.53|152.13|154.78|152.38|154.37|151.97|0
1714365000000|2024-04-29 04:30:00|154.45|152.05|154.21|151.81|154.61|152.21|154.21|151.81|0
1714365300000|2024-04-29 04:35:00|154.17|151.77|154.37|151.97|154.37|151.97|154.04|151.64|0
1714365600000|2024-04-29 04:40:00|154.45|152.05|154.44|152.04|154.53|152.13|154.25|151.85|0
1714365900000|2024-04-29 04:45:00|154.53|152.13|154.12|151.72|154.53|152.13|154.04|151.64|0
1714366200000|2024-04-29 04:50:00|154.16|151.76|154.44|152.04|154.52|152.12|154.12|151.72|0
1714366500000|2024-04-29 04:55:00|154.48|152.08|154.44|152.04|154.52|152.12|154.28|151.88|0
1714366800000|2024-04-29 05:00:00|154.52|152.12|154.84|152.44|154.84|152.44|154.32|151.92|0
1714367100000|2024-04-29 05:05:00|154.76|152.36|154.76|152.36|154.84|152.44|154.6|152.2|0
1714367400000|2024-04-29 05:10:00|154.72|152.32|154.76|152.36|154.8|152.4|154.6|152.2|0
1714367700000|2024-04-29 05:15:00|154.68|152.28|154.68|152.28|154.84|152.44|154.68|152.28|0
1714368000000|2024-04-29 05:20:00|154.76|152.36|154.55|152.15|154.76|152.36|154.51|152.11|0
1714368300000|2024-04-29 05:25:00|154.51|152.11|154.27|151.87|154.51|152.11|154.27|151.87|0
1714368600000|2024-04-29 05:30:00|154.19|151.79|153.98|151.58|154.59|152.19|153.9|151.5|0
1714368900000|2024-04-29 05:35:00|154.06|151.66|153.89|151.49|154.14|151.74|153.89|151.49|0
1714369200000|2024-04-29 05:40:00|153.81|151.41|153.65|151.25|153.89|151.49|153.65|151.25|0
1714369500000|2024-04-29 05:45:00|153.73|151.33|153.65|151.25|153.89|151.49|153.65|151.25|0
1714369800000|2024-04-29 05:50:00|153.73|151.33|153.65|151.25|153.73|151.33|153.48|151.08|0
1714370100000|2024-04-29 05:55:00|153.73|151.33|153.48|151.08|153.73|151.33|153.48|151.08|0
1714370400000|2024-04-29 06:00:00|153.4|151|154.05|151.65|154.29|151.89|153.4|151|0
1714370700000|2024-04-29 06:05:00|154.09|151.69|154.37|151.97|154.61|152.21|153.97|151.57|0
1714371000000|2024-04-29 06:10:00|154.29|151.89|154.33|151.93|154.45|152.05|154.13|151.73|0
1714371300000|2024-04-29 06:15:00|154.29|151.89|154.2|151.8|154.41|152.01|154.12|151.72|0
1714371600000|2024-04-29 06:20:00|154.16|151.76|154.49|152.09|154.53|152.13|154.16|151.76|0
1714371900000|2024-04-29 06:25:00|154.53|152.13|154.49|152.09|154.77|152.37|154.4|152|0
1714372200000|2024-04-29 06:30:00|154.52|152.12|154.52|152.12|154.69|152.29|154.36|151.96|0
1714372500000|2024-04-29 06:35:00|154.6|152.2|154.81|152.41|154.85|152.45|154.44|152.04|0
1714372800000|2024-04-29 06:40:00|154.85|152.45|154.68|152.28|154.85|152.45|154.6|152.2|0
1714373100000|2024-04-29 06:45:00|154.64|152.24|154.76|152.36|154.84|152.44|154.6|152.2|0
1714373400000|2024-04-29 06:50:00|154.84|152.44|155.05|152.65|155.33|152.93|154.84|152.44|0
1714373700000|2024-04-29 06:55:00|155|152.6|155.25|152.85|155.25|152.85|154.92|152.52|0
1714374000000|2024-04-29 07:00:00|155.33|152.93|155.12|152.72|155.33|152.93|154.84|152.44|0
1714374300000|2024-04-29 07:05:00|155.16|152.76|154.92|152.52|155.49|153.09|154.84|152.44|0
1714374600000|2024-04-29 07:10:00|155|152.6|155.24|152.84|155.4|153|154.75|152.35|0
1714374900000|2024-04-29 07:15:00|155.16|152.76|155.24|152.84|155.48|153.08|155.12|152.72|0
1714375200000|2024-04-29 07:20:00|155.16|152.76|154.91|152.51|155.24|152.84|154.75|152.35|0
1714375500000|2024-04-29 07:25:00|154.83|152.43|155.07|152.67|155.15|152.75|154.75|152.35|0
1714375800000|2024-04-29 07:30:00|155.03|152.63|155.4|153|155.48|153.08|154.67|152.27|0
1714376100000|2024-04-29 07:35:00|155.36|152.96|154.91|152.51|155.48|153.08|154.74|152.34|0
1714376400000|2024-04-29 07:40:00|154.95|152.55|155.31|152.91|155.39|152.99|154.91|152.51|0
1714376700000|2024-04-29 07:45:00|155.23|152.83|155.23|152.83|155.8|153.4|155.23|152.83|0
1714377000000|2024-04-29 07:50:00|155.15|152.75|154.25|151.85|155.15|152.75|154.17|151.77|0
1714377300000|2024-04-29 07:55:00|154.17|151.77|154.41|152.01|154.66|152.26|154.17|151.77|0
1714377600000|2024-04-29 08:00:00|154.57|152.17|154.82|152.42|154.82|152.42|154.33|151.93|0
1714377900000|2024-04-29 08:05:00|154.9|152.5|154.25|151.85|154.98|152.58|154.08|151.68|0
1714378200000|2024-04-29 08:10:00|154.16|151.76|154.16|151.76|154.33|151.93|153.84|151.44|0
1714378500000|2024-04-29 08:15:00|154.24|151.84|154.49|152.09|154.49|152.09|154.08|151.68|0
1714378800000|2024-04-29 08:20:00|154.57|152.17|154.24|151.84|154.57|152.17|154.16|151.76|0
1714379100000|2024-04-29 08:25:00|154.16|151.76|154.44|152.04|154.73|152.33|154.16|151.76|0
1714379400000|2024-04-29 08:30:00|154.4|152|154.8|152.4|154.81|152.41|154.4|152|0
1714379700000|2024-04-29 08:35:00|154.77|152.37|154.56|152.16|154.85|152.45|154.48|152.08|0
1714380000000|2024-04-29 08:40:00|154.52|152.12|154.56|152.16|154.8|152.4|154.4|152|0
1714380300000|2024-04-29 08:45:00|154.64|152.24|154.88|152.48|155.13|152.73|154.48|152.08|0
1714380600000|2024-04-29 08:50:00|154.92|152.52|155.08|152.68|155.21|152.81|154.88|152.48|0
1714380900000|2024-04-29 08:55:00|155.12|152.72|155.28|152.88|155.69|153.29|155.04|152.64|0
1714381200000|2024-04-29 09:00:00|155.2|152.8|155.28|152.88|155.53|153.13|155.2|152.8|0
1714381500000|2024-04-29 09:05:00|155.36|152.96|155.12|152.72|155.36|152.96|155.04|152.64|0
1714381800000|2024-04-29 09:10:00|155.04|152.64|155.52|153.12|155.69|153.29|155.04|152.64|0
1714382100000|2024-04-29 09:15:00|155.44|153.04|155.93|153.53|155.93|153.53|155.36|152.96|0
1714382400000|2024-04-29 09:20:00|155.85|153.45|156.01|153.61|156.5|154.1|155.85|153.45|0
1714382700000|2024-04-29 09:25:00|155.93|153.53|156.09|153.69|156.17|153.77|155.81|153.41|0
1714383000000|2024-04-29 09:30:00|156.17|153.77|156.33|153.93|156.34|153.94|155.93|153.53|0
1714383300000|2024-04-29 09:35:00|156.25|153.85|155.76|153.36|156.25|153.85|155.68|153.28|0
1714383600000|2024-04-29 09:40:00|155.84|153.44|155.59|153.19|155.84|153.44|155.47|153.07|0
1714383900000|2024-04-29 09:45:00|155.68|153.28|155.92|153.52|155.92|153.52|155.59|153.19|0
1714384200000|2024-04-29 09:50:00|156|153.6|156.66|154.26|156.74|154.34|155.67|153.27|0
1714384500000|2024-04-29 09:55:00|156.57|154.17|156.98|154.58|157.15|154.75|156.57|154.17|0
1714384800000|2024-04-29 10:00:00|157.06|154.66|156.32|153.92|157.15|154.75|156.32|153.92|0
1714385100000|2024-04-29 10:05:00|156.41|154.01|156.2|153.8|156.57|154.17|156.16|153.76|0
1714385400000|2024-04-29 10:10:00|156.24|153.84|155.99|153.59|156.24|153.84|155.75|153.35|0
1714385700000|2024-04-29 10:15:00|156.07|153.67|155.5|153.1|156.07|153.67|155.42|153.02|0
1714386000000|2024-04-29 10:20:00|155.46|153.06|155.66|153.26|155.83|153.43|155.42|153.02|0
1714386300000|2024-04-29 10:25:00|155.62|153.22|155.58|153.18|155.99|153.59|155.58|153.18|0
1714386600000|2024-04-29 10:30:00|155.5|153.1|155.66|153.26|155.82|153.42|155.5|153.1|0
1714386900000|2024-04-29 10:35:00|155.74|153.34|155.57|153.17|155.9|153.5|155.49|153.09|0
1714387200000|2024-04-29 10:40:00|155.66|153.26|155.33|152.93|155.74|153.34|155.25|152.85|0
1714387500000|2024-04-29 10:45:00|155.25|152.85|155|152.6|155.41|153.01|155|152.6|0
1714387800000|2024-04-29 10:50:00|155.08|152.68|155|152.6|155.08|152.68|154.67|152.27|0
1714388100000|2024-04-29 10:55:00|154.92|152.52|155.16|152.76|155.32|152.92|154.84|152.44|0
1714388400000|2024-04-29 11:00:00|155.08|152.68|155.48|153.08|155.57|153.17|155.08|152.68|0
1714388700000|2024-04-29 11:05:00|155.4|153|155.48|153.08|155.65|153.25|155.4|153|0
1714389000000|2024-04-29 11:10:00|155.56|153.16|155.64|153.24|155.81|153.41|155.48|153.08|0
1714389300000|2024-04-29 11:15:00|155.73|153.33|155.56|153.16|155.89|153.49|155.56|153.16|0
1714389600000|2024-04-29 11:20:00|155.64|153.24|154.91|152.51|155.72|153.32|154.83|152.43|0
1714389900000|2024-04-29 11:25:00|154.83|152.43|154.09|151.69|154.83|152.43|154.01|151.61|0
1714390200000|2024-04-29 11:30:00|154.05|151.65|154.25|151.85|154.42|152.02|153.77|151.37|0
1714390500000|2024-04-29 11:35:00|154.33|151.93|154.25|151.85|154.66|152.26|154.25|151.85|0
1714390800000|2024-04-29 11:40:00|154.17|151.77|153.93|151.53|154.17|151.77|153.76|151.36|0
1714391100000|2024-04-29 11:45:00|154.01|151.61|153.84|151.44|154.01|151.61|153.68|151.28|0
1714391400000|2024-04-29 11:50:00|153.8|151.4|153.84|151.44|154.08|151.68|153.76|151.36|0
1714391700000|2024-04-29 11:55:00|153.92|151.52|154.16|151.76|154.16|151.76|153.92|151.52|0
1714392000000|2024-04-29 12:00:00|154.24|151.84|154.32|151.92|154.49|152.09|154.12|151.72|0
1714392300000|2024-04-29 12:05:00|154.24|151.84|153.92|151.52|154.24|151.84|153.59|151.19|0
1714392600000|2024-04-29 12:10:00|154|151.6|154|151.6|154.16|151.76|153.83|151.43|0
1714392900000|2024-04-29 12:15:00|154.08|151.68|154.07|151.67|154.24|151.84|153.99|151.59|0
1714393200000|2024-04-29 12:20:00|153.99|151.59|153.91|151.51|154.24|151.84|153.67|151.27|0
1714393500000|2024-04-29 12:25:00|153.99|151.59|154.48|152.08|154.56|152.16|153.99|151.59|0
1714393800000|2024-04-29 12:30:00|154.4|152|154.8|152.4|154.88|152.48|154.4|152|0
1714394100000|2024-04-29 12:35:00|154.88|152.48|154.72|152.32|155.12|152.72|154.64|152.24|0
1714394400000|2024-04-29 12:40:00|154.64|152.24|153.74|151.34|154.72|152.32|153.66|151.26|0
1714394700000|2024-04-29 12:45:00|153.66|151.26|153.9|151.5|153.98|151.58|153.58|151.18|0
1714395000000|2024-04-29 12:50:00|153.98|151.58|153.5|151.1|154.15|151.75|153.42|151.02|0
1714395300000|2024-04-29 12:55:00|153.58|151.18|153.74|151.34|153.98|151.58|153.41|151.01|0
1714395600000|2024-04-29 13:00:00|153.7|151.3|153.82|151.42|154.3|151.9|153.65|151.25|0
1714395900000|2024-04-29 13:05:00|153.73|151.33|154.38|151.98|154.42|152.02|153.65|151.25|0
1714396200000|2024-04-29 13:10:00|154.46|152.06|154.22|151.82|154.79|152.39|154.14|151.74|0
1714396500000|2024-04-29 13:15:00|154.3|151.9|153.81|151.41|154.62|152.22|153.81|151.41|0
1714396800000|2024-04-29 13:20:00|153.89|151.49|154.13|151.73|154.13|151.73|153.89|151.49|0
1714397100000|2024-04-29 13:25:00|154.21|151.81|153|150.6|154.38|151.98|153|150.6|0
1714397400000|2024-04-29 13:30:00|153.08|150.68|151.23|148.83|153.4|151|150.99|148.59|0
1714397700000|2024-04-29 13:35:00|151.15|148.75|153.07|150.67|153.23|150.83|151.15|148.75|0
1714398000000|2024-04-29 13:40:00|152.99|150.59|155.75|153.35|156.57|154.17|152.99|150.59|0
1714398300000|2024-04-29 13:45:00|155.67|153.27|154.52|152.12|155.91|153.51|154.28|151.88|0
1714398600000|2024-04-29 13:50:00|154.44|152.04|155.91|153.51|156.24|153.84|154.44|152.04|0
1714398900000|2024-04-29 13:55:00|155.74|153.34|154.93|152.53|156.07|153.67|154.76|152.36|0
1714399200000|2024-04-29 14:00:00|154.76|152.36|153.95|151.55|154.85|152.45|153.31|150.91|0
1714399500000|2024-04-29 14:05:00|154.03|151.63|153.38|150.98|154.44|152.04|152.98|150.58|0
1714399800000|2024-04-29 14:10:00|153.46|151.06|152.66|150.26|153.71|151.31|152.5|150.1|0
1714400100000|2024-04-29 14:15:00|152.58|150.18|151.77|149.37|152.58|150.18|151.05|148.65|0
1714400400000|2024-04-29 14:20:00|151.53|149.13|152.01|149.61|152.58|150.18|150.89|148.49|0
1714400700000|2024-04-29 14:25:00|151.93|149.53|151.85|149.45|152.09|149.69|151.37|148.97|0
1714401000000|2024-04-29 14:30:00|151.77|149.37|150.73|148.33|151.77|149.37|150.57|148.17|0
1714401300000|2024-04-29 14:35:00|150.81|148.41|152.89|150.49|153.38|150.98|150.73|148.33|0
1714401600000|2024-04-29 14:40:00|152.97|150.57|152.41|150.01|153.13|150.73|152.09|149.69|0
1714401900000|2024-04-29 14:45:00|152.33|149.93|153.54|151.14|153.94|151.54|152.33|149.93|0
1714402200000|2024-04-29 14:50:00|153.46|151.06|153.21|150.81|153.78|151.38|152.81|150.41|0
1714402500000|2024-04-29 14:55:00|153.13|150.73|152.97|150.57|153.29|150.89|152.4|150|0
1714402800000|2024-04-29 15:00:00|152.89|150.49|153.21|150.81|153.61|151.21|152.72|150.32|0
1714403100000|2024-04-29 15:05:00|153.13|150.73|153.61|151.21|154.34|151.94|153.13|150.73|0
1714403400000|2024-04-29 15:10:00|153.53|151.13|153.37|150.97|154.02|151.62|153.2|150.8|0
1714403700000|2024-04-29 15:15:00|153.45|151.05|150.69|148.29|153.69|151.29|150.69|148.29|0
1714404000000|2024-04-29 15:20:00|150.77|148.37|151.41|149.01|151.82|149.42|150.69|148.29|0
1714404300000|2024-04-29 15:25:00|151.49|149.09|151.49|149.09|151.57|149.17|150.93|148.53|0
1714404600000|2024-04-29 15:30:00|151.65|149.25|152.87|150.47|152.95|150.55|151.57|149.17|0
1714404900000|2024-04-29 15:35:00|152.95|150.55|153.03|150.63|153.36|150.96|152.62|150.22|0
1714405200000|2024-04-29 15:40:00|152.95|150.55|151.41|149.01|153.19|150.79|151.33|148.93|0
1714405500000|2024-04-29 15:45:00|151.49|149.09|152.21|149.81|152.7|150.3|151.49|149.09|0
1714405800000|2024-04-29 15:50:00|152.13|149.73|152.13|149.73|152.37|149.97|151.73|149.33|0
1714406100000|2024-04-29 15:55:00|152.05|149.65|151.08|148.68|152.13|149.73|151|148.6|0
1714406400000|2024-04-29 16:00:00|151.16|148.76|150.83|148.43|151.56|149.16|150.59|148.19|0
1714406700000|2024-04-29 16:05:00|150.92|148.52|150.67|148.27|150.92|148.52|150.11|147.71|0
1714407000000|2024-04-29 16:10:00|150.59|148.19|150.27|147.87|150.67|148.27|150.11|147.71|0
1714407300000|2024-04-29 16:15:00|150.19|147.79|150.11|147.71|150.27|147.87|149.71|147.31|0
1714407600000|2024-04-29 16:20:00|150.19|147.79|150.19|147.79|150.43|148.03|149.95|147.55|0
1714407900000|2024-04-29 16:25:00|150.1|147.7|149.62|147.22|150.59|148.19|149.62|147.22|0
1714408200000|2024-04-29 16:30:00|149.54|147.14|149.3|146.9|150.1|147.7|149.06|146.66|0
1714408500000|2024-04-29 16:35:00|149.38|146.98|149.78|147.38|149.86|147.46|149.3|146.9|0
1714408800000|2024-04-29 16:40:00|149.7|147.3|149.7|147.3|150.98|148.58|149.3|146.9|0
1714409100000|2024-04-29 16:45:00|149.62|147.22|149.86|147.46|150.06|147.66|149.3|146.9|0
1714409400000|2024-04-29 16:50:00|149.78|147.38|150.58|148.18|150.82|148.42|149.78|147.38|0
1714409700000|2024-04-29 16:55:00|150.5|148.1|150.25|147.85|150.82|148.42|150.17|147.77|0
1714410000000|2024-04-29 17:00:00|150.33|147.93|150.41|148.01|150.98|148.58|150.17|147.77|0
1714410300000|2024-04-29 17:05:00|150.33|147.93|150.73|148.33|151.38|148.98|150.33|147.93|0
1714410600000|2024-04-29 17:10:00|150.65|148.25|150.49|148.09|151.05|148.65|150.49|148.09|0
1714410900000|2024-04-29 17:15:00|150.57|148.17|150.33|147.93|150.89|148.49|150.01|147.61|0
1714411200000|2024-04-29 17:20:00|150.25|147.85|149.52|147.12|150.33|147.93|149.44|147.04|0
1714411500000|2024-04-29 17:25:00|149.6|147.2|148.88|146.48|149.6|147.2|148.88|146.48|0
1714411800000|2024-04-29 17:30:00|148.72|146.32|148.72|146.32|149.52|147.12|148.64|146.24|0
1714412100000|2024-04-29 17:35:00|148.64|146.24|148.96|146.56|149.12|146.72|148.56|146.16|0
1714412400000|2024-04-29 17:40:00|149.04|146.64|148.8|146.4|149.04|146.64|148.64|146.24|0
1714412700000|2024-04-29 17:45:00|148.72|146.32|149.04|146.64|149.12|146.72|148.48|146.08|0
1714413000000|2024-04-29 17:50:00|149.12|146.72|149.35|146.95|149.43|147.03|148.8|146.4|0
1714413300000|2024-04-29 17:55:00|149.43|147.03|149.43|147.03|149.67|147.27|148.87|146.47|0
1714413600000|2024-04-29 18:00:00|149.51|147.11|150.23|147.83|150.71|148.31|149.51|147.11|0
1714413900000|2024-04-29 18:05:00|150.31|147.91|150.23|147.83|150.71|148.31|150.23|147.83|0
1714414200000|2024-04-29 18:10:00|150.31|147.91|150.31|147.91|150.63|148.23|150.07|147.67|0
1714414500000|2024-04-29 18:15:00|150.39|147.99|150.55|148.15|150.63|148.23|149.83|147.43|0
1714414800000|2024-04-29 18:20:00|150.47|148.07|150.62|148.22|150.71|148.31|150.06|147.66|0
1714415100000|2024-04-29 18:25:00|150.7|148.3|151.11|148.71|151.27|148.87|150.38|147.98|0
1714415400000|2024-04-29 18:30:00|151.19|148.79|153.45|151.05|154.68|152.28|151.19|148.79|0
1714415700000|2024-04-29 18:35:00|153.21|150.81|153.37|150.97|153.86|151.46|152.88|150.48|0
1714416000000|2024-04-29 18:40:00|153.29|150.89|151.83|149.43|153.29|150.89|151.75|149.35|0
1714416300000|2024-04-29 18:45:00|151.75|149.35|151.91|149.51|151.99|149.59|151.58|149.18|0
1714416600000|2024-04-29 18:50:00|151.82|149.42|152.15|149.75|152.31|149.91|151.58|149.18|0
1714416900000|2024-04-29 18:55:00|151.99|149.59|151.5|149.1|152.15|149.75|151.18|148.78|0
1714417200000|2024-04-29 19:00:00|151.82|149.42|157.15|154.75|158.32|155.92|151.82|149.42|0
1714417500000|2024-04-29 19:05:00|157.07|154.67|156.15|153.75|159.15|156.75|155.9|153.5|0
1714417800000|2024-04-29 19:10:00|155.99|153.59|155.74|153.34|156.48|154.08|155.33|152.93|0
1714418100000|2024-04-29 19:15:00|155.65|153.25|155.32|152.92|156.32|153.92|154.91|152.51|0
1714418400000|2024-04-29 19:20:00|155.41|153.01|154.91|152.51|155.41|153.01|153.76|151.36|0
1714418700000|2024-04-29 19:25:00|154.83|152.43|154.66|152.26|155.24|152.84|154.01|151.61|0
1714419000000|2024-04-29 19:30:00|154.58|152.18|153.84|151.44|154.58|152.18|153.84|151.44|0
1714419300000|2024-04-29 19:35:00|153.92|151.52|154.49|152.09|154.99|152.59|153.6|151.2|0
1714419600000|2024-04-29 19:40:00|154.41|152.01|153.35|150.95|154.9|152.5|153.1|150.7|0
1714419900000|2024-04-29 19:45:00|153.59|151.19|154.08|151.68|154.08|151.68|152.94|150.54|0
1714420200000|2024-04-29 19:50:00|153.75|151.35|151.16|148.76|153.75|151.35|150.91|148.51|0
1714420500000|2024-04-29 19:55:00|150.83|148.43|149.71|147.31|151.4|149|149.71|147.31|0
1714420800000|2024-04-29 20:00:00|149.63|147.23|149.39|146.99|149.63|147.23|148.51|146.11|0
1714421100000|2024-04-29 20:05:00|149.31|146.91|149.55|147.15|149.71|147.31|149.15|146.75|0
1714421400000|2024-04-29 20:10:00|149.63|147.23|149.7|147.3|149.79|147.39|149.3|146.9|0
1714421700000|2024-04-29 20:15:00|149.62|147.22|149.54|147.14|149.7|147.3|149.46|147.06|0
1714422000000|2024-04-29 20:20:00|149.62|147.22|149.54|147.14|149.62|147.22|149.46|147.06|0
1714422300000|2024-04-29 20:25:00|149.62|147.22|149.86|147.46|149.86|147.46|149.54|147.14|0
1714422600000|2024-04-29 20:30:00|149.94|147.54|149.78|147.38|149.94|147.54|149.62|147.22|0
1714422900000|2024-04-29 20:35:00|149.7|147.3|149.61|147.21|149.78|147.38|149.54|147.14|0
1714423200000|2024-04-29 20:40:00|149.53|147.13|149.69|147.29|149.77|147.37|149.45|147.05|0
1714423500000|2024-04-29 20:45:00|149.77|147.37|149.93|147.53|150.25|147.85|149.77|147.37|0
1714423800000|2024-04-29 20:50:00|149.97|147.57|150.01|147.61|150.09|147.69|149.85|147.45|0
1714424100000|2024-04-29 20:55:00|150.09|147.69|149.73|147.33|150.25|147.85|149.73|147.33|0
1714424400000|2024-04-29 21:00:00|149.78|147.38|149.79|147.39|149.89|147.49|149.7|147.3|0
1714424700000|2024-04-29 21:05:00|149.67|147.27|149.62|147.22|149.72|147.32|149.6|147.2|0
1714425000000|2024-04-29 21:10:00|149.6|147.2|149.52|147.12|149.6|147.2|149.5|147.1|0
1714425300000|2024-04-29 21:15:00|149.7|147.3|149.59|147.19|149.7|147.3|149.5|147.1|0
1714425600000|2024-04-29 21:20:00|149.61|147.21|149.6|147.2|149.71|147.31|149.6|147.2|0
1714425900000|2024-04-29 21:25:00|149.55|147.15|149.46|147.06|149.6|147.2|149.46|147.06|0
1714426200000|2024-04-29 21:30:00|149.6|147.2|149.61|147.21|149.62|147.22|149.6|147.2|0
1714426500000|2024-04-29 21:35:00|149.56|147.16|149.41|147.01|149.56|147.16|149.41|147.01|0
1714426800000|2024-04-29 21:40:00|149.42|147.02|149.53|147.13|149.53|147.13|149.41|147.01|0
1714427100000|2024-04-29 21:45:00|149.57|147.17|149.67|147.27|149.77|147.37|149.57|147.17|0
1714427400000|2024-04-29 21:50:00|149.69|147.29|149.55|147.15|149.69|147.29|149.54|147.14|0
1714427700000|2024-04-29 21:55:00|149.54|147.14|149.57|147.17|149.61|147.21|149.46|147.06|0
1714428000000|2024-04-29 22:00:00|149.55|147.15|150.43|148.03|150.51|148.11|149.55|147.15|0
1714428300000|2024-04-29 22:05:00|150.39|147.99|150.46|148.06|150.55|148.15|150.31|147.91|0
1714428600000|2024-04-29 22:10:00|150.38|147.98|150.54|148.14|150.62|148.22|150.14|147.74|0
1714428900000|2024-04-29 22:15:00|150.46|148.06|150.46|148.06|150.7|148.3|150.3|147.9|0
1714429200000|2024-04-29 22:20:00|150.38|147.98|150.62|148.22|150.7|148.3|150.38|147.98|0
1714429500000|2024-04-29 22:25:00|150.54|148.14|150.46|148.06|150.62|148.22|150.38|147.98|0
1714429800000|2024-04-29 22:30:00|150.54|148.14|150.46|148.06|150.54|148.14|150.38|147.98|0
1714430100000|2024-04-29 22:35:00|150.62|148.22|150.86|148.46|150.94|148.54|150.54|148.14|0
1714430400000|2024-04-29 22:40:00|150.78|148.38|150.85|148.45|150.86|148.46|150.77|148.37|0
1714430700000|2024-04-29 22:45:00|151.02|148.62|150.85|148.45|151.1|148.7|150.69|148.29|0
1714431000000|2024-04-29 22:50:00|150.93|148.53|150.93|148.53|150.93|148.53|150.77|148.37|0
1714431300000|2024-04-29 22:55:00|150.89|148.49|150.77|148.37|150.97|148.57|150.69|148.29|0
1714431600000|2024-04-29 23:00:00|150.69|148.29|150.61|148.21|150.77|148.37|150.53|148.13|0
1714431900000|2024-04-29 23:05:00|150.57|148.17|150.6|148.2|150.69|148.29|150.57|148.17|0
1714432200000|2024-04-29 23:10:00|150.57|148.17|150.68|148.28|150.68|148.28|150.36|147.96|0
1714432500000|2024-04-29 23:15:00|150.6|148.2|150.68|148.28|150.68|148.28|150.6|148.2|0
1714432800000|2024-04-29 23:20:00|150.6|148.2|150.84|148.44|150.92|148.52|150.6|148.2|0
1714433100000|2024-04-29 23:25:00|150.76|148.36|150.84|148.44|150.84|148.44|150.68|148.28|0
1714433400000|2024-04-29 23:30:00|150.76|148.36|150.68|148.28|150.76|148.36|150.6|148.2|0
1714433700000|2024-04-29 23:35:00|150.72|148.32|150.67|148.27|150.76|148.36|150.59|148.19|0
1714434000000|2024-04-29 23:40:00|150.59|148.19|150.59|148.19|150.67|148.27|150.51|148.11|0
1714434300000|2024-04-29 23:45:00|150.51|148.11|150.43|148.03|150.59|148.19|150.35|147.95|0
1714434600000|2024-04-29 23:50:00|150.51|148.11|150.51|148.11|150.51|148.11|150.43|148.03|0
1714434900000|2024-04-29 23:55:00|150.43|148.03|150.59|148.19|150.59|148.19|150.43|148.03|0
1714435200000|2024-04-30 00:00:00|150.67|148.27|151.31|148.91|151.39|148.99|150.67|148.27|0
1714435500000|2024-04-30 00:05:00|151.23|148.83|150.9|148.5|151.39|148.99|150.9|148.5|0
1714435800000|2024-04-30 00:10:00|150.99|148.59|151.23|148.83|151.47|149.07|150.99|148.59|0
1714436100000|2024-04-30 00:15:00|151.19|148.79|152.75|150.35|152.79|150.39|150.82|148.42|0
1714436400000|2024-04-30 00:20:00|152.79|150.39|152.28|149.88|152.79|150.39|151.98|149.58|0
1714436700000|2024-04-30 00:25:00|152.24|149.84|152.2|149.8|152.24|149.84|152.04|149.64|0
1714437000000|2024-04-30 00:30:00|152.28|149.88|152.28|149.88|152.28|149.88|152.12|149.72|0
1714437300000|2024-04-30 00:35:00|152.32|149.92|152.12|149.72|152.36|149.96|152.12|149.72|0
1714437600000|2024-04-30 00:40:00|152.2|149.8|152.12|149.72|152.36|149.96|152.12|149.72|0
1714437900000|2024-04-30 00:45:00|152.11|149.71|152.36|149.96|152.36|149.96|152.11|149.71|0
1714438200000|2024-04-30 00:50:00|152.27|149.87|152.35|149.95|152.36|149.96|152.15|149.75|0
1714438500000|2024-04-30 00:55:00|152.43|150.03|152.84|150.44|152.84|150.44|152.35|149.95|0
1714438800000|2024-04-30 01:00:00|152.76|150.36|152.51|150.11|152.92|150.52|152.51|150.11|0
1714439100000|2024-04-30 01:05:00|152.59|150.19|152.67|150.27|152.83|150.43|152.51|150.11|0
1714439400000|2024-04-30 01:10:00|152.75|150.35|152.35|149.95|152.75|150.35|152.35|149.95|0
1714439700000|2024-04-30 01:15:00|152.27|149.87|152.34|149.94|152.51|150.11|152.18|149.78|0
1714440000000|2024-04-30 01:20:00|152.31|149.91|152.42|150.02|152.42|150.02|152.26|149.86|0
1714440300000|2024-04-30 01:25:00|152.34|149.94|152.26|149.86|152.34|149.94|152.22|149.82|0
1714440600000|2024-04-30 01:30:00|152.34|149.94|152.42|150.02|152.5|150.1|152.1|149.7|0
1714440900000|2024-04-30 01:35:00|152.5|150.1|152.42|150.02|152.5|150.1|152.1|149.7|0
1714441200000|2024-04-30 01:40:00|152.38|149.98|152.34|149.94|152.42|150.02|152.26|149.86|0
1714441500000|2024-04-30 01:45:00|152.26|149.86|152.17|149.77|152.34|149.94|152.17|149.77|0
1714441800000|2024-04-30 01:50:00|152.25|149.85|152.49|150.09|152.49|150.09|152.17|149.77|0
1714442100000|2024-04-30 01:55:00|152.41|150.01|152.53|150.13|152.57|150.17|152.41|150.01|0
1714442400000|2024-04-30 02:00:00|152.49|150.09|152.49|150.09|152.57|150.17|152.49|150.09|0
1714442700000|2024-04-30 02:05:00|152.57|150.17|152.41|150.01|152.57|150.17|152.41|150.01|0
1714443000000|2024-04-30 02:10:00|152.33|149.93|152.65|150.25|152.65|150.25|152.33|149.93|0
1714443300000|2024-04-30 02:15:00|152.57|150.17|152.57|150.17|152.65|150.25|152.57|150.17|0
1714443600000|2024-04-30 02:20:00|152.49|150.09|152.48|150.08|152.56|150.16|152.32|149.92|0
1714443900000|2024-04-30 02:25:00|152.56|150.16|152.48|150.08|152.56|150.16|152.48|150.08|0
1714444200000|2024-04-30 02:30:00|152.56|150.16|152.48|150.08|152.56|150.16|152.4|150|0
1714444500000|2024-04-30 02:35:00|152.4|150|152.48|150.08|152.48|150.08|152.16|149.76|0
1714444800000|2024-04-30 02:40:00|152.44|150.04|152.56|150.16|152.56|150.16|152.32|149.92|0
1714445100000|2024-04-30 02:45:00|152.52|150.12|152.8|150.4|152.8|150.4|152.48|150.08|0
1714445400000|2024-04-30 02:50:00|152.72|150.32|152.8|150.4|152.88|150.48|152.64|150.24|0
1714445700000|2024-04-30 02:55:00|152.84|150.44|152.88|150.48|152.88|150.48|152.8|150.4|0
1714446000000|2024-04-30 03:00:00|152.79|150.39|152.79|150.39|152.88|150.48|152.71|150.31|0
1714446300000|2024-04-30 03:05:00|152.83|150.43|152.95|150.55|153.03|150.63|152.71|150.31|0
1714446600000|2024-04-30 03:10:00|153.03|150.63|152.95|150.55|153.03|150.63|152.95|150.55|0
1714446900000|2024-04-30 03:15:00|152.87|150.47|152.95|150.55|152.95|150.55|152.87|150.47|0
1714447200000|2024-04-30 03:20:00|153.03|150.63|152.7|150.3|153.03|150.63|152.7|150.3|0
1714447500000|2024-04-30 03:25:00|152.79|150.39|152.78|150.38|152.87|150.47|152.7|150.3|0
1714447800000|2024-04-30 03:30:00|152.7|150.3|152.54|150.14|152.78|150.38|152.54|150.14|0
1714448100000|2024-04-30 03:35:00|152.46|150.06|152.38|149.98|152.62|150.22|152.38|149.98|0
1714448400000|2024-04-30 03:40:00|152.46|150.06|152.54|150.14|152.58|150.18|152.38|149.98|0
1714448700000|2024-04-30 03:45:00|152.45|150.05|152.61|150.21|152.62|150.22|152.45|150.05|0
1714449000000|2024-04-30 03:50:00|152.53|150.13|152.45|150.05|152.53|150.13|152.37|149.97|0
1714449300000|2024-04-30 03:55:00|152.37|149.97|152.45|150.05|152.53|150.13|152.37|149.97|0
1714449600000|2024-04-30 04:00:00|152.49|150.09|152.45|150.05|152.53|150.13|152.37|149.97|0
1714450200000|2024-04-30 04:10:00|152.53|150.13|152.61|150.21|152.61|150.21|152.53|150.13|0
1714450500000|2024-04-30 04:15:00|152.69|150.29|152.77|150.37|152.77|150.37|152.69|150.29|0
1714450800000|2024-04-30 04:20:00|152.68|150.28|152.85|150.45|152.85|150.45|152.68|150.28|0
1714451100000|2024-04-30 04:25:00|152.81|150.41|152.76|150.36|152.84|150.44|152.76|150.36|0
1714451400000|2024-04-30 04:30:00|152.68|150.28|152.84|150.44|152.84|150.44|152.68|150.28|0
1714451700000|2024-04-30 04:35:00|152.76|150.36|152.92|150.52|152.92|150.52|152.76|150.36|0
1714452000000|2024-04-30 04:40:00|152.84|150.44|153.08|150.68|153.08|150.68|152.84|150.44|0
1714452300000|2024-04-30 04:45:00|153.04|150.64|152.92|150.52|153.08|150.68|152.84|150.44|0
1714452600000|2024-04-30 04:50:00|152.84|150.44|152.92|150.52|153|150.6|152.84|150.44|0
1714452900000|2024-04-30 04:55:00|153|150.6|152.91|150.51|153.08|150.68|152.83|150.43|0
1714453200000|2024-04-30 05:00:00|152.87|150.47|153.16|150.76|153.16|150.76|152.83|150.43|0
1714453500000|2024-04-30 05:05:00|153.24|150.84|152.91|150.51|153.24|150.84|152.91|150.51|0
1714453800000|2024-04-30 05:10:00|152.83|150.43|153.15|150.75|153.15|150.75|152.75|150.35|0
1714454100000|2024-04-30 05:15:00|153.07|150.67|153.23|150.83|153.23|150.83|153.07|150.67|0
1714454400000|2024-04-30 05:20:00|153.39|150.99|153.27|150.87|153.47|151.07|153.27|150.87|0
1714454700000|2024-04-30 05:25:00|153.31|150.91|153.39|150.99|153.47|151.07|153.23|150.83|0
1714455000000|2024-04-30 05:30:00|153.47|151.07|153.8|151.4|153.8|151.4|153.39|150.99|0
1714455300000|2024-04-30 05:35:00|153.71|151.31|154.61|152.21|154.69|152.29|153.71|151.31|0
1714455600000|2024-04-30 05:40:00|154.69|152.29|154.53|152.13|154.85|152.45|154.36|151.96|0
1714455900000|2024-04-30 05:45:00|154.44|152.04|154.36|151.96|154.52|152.12|154.28|151.88|0
1714456200000|2024-04-30 05:50:00|154.28|151.88|153.71|151.31|154.28|151.88|153.71|151.31|0
1714456500000|2024-04-30 05:55:00|153.79|151.39|153.3|150.9|153.79|151.39|153.3|150.9|0
1714456800000|2024-04-30 06:00:00|153.38|150.98|152.29|149.89|153.46|151.06|152.24|149.84|0
1714457100000|2024-04-30 06:05:00|152.32|149.92|152.69|150.29|152.97|150.57|152.24|149.84|0
1714457400000|2024-04-30 06:10:00|152.73|150.33|152.48|150.08|152.89|150.49|152.4|150|0
1714457700000|2024-04-30 06:15:00|152.56|150.16|152.48|150.08|152.64|150.24|152.4|150|0
1714458000000|2024-04-30 06:20:00|152.56|150.16|152.44|150.04|152.68|150.28|152.44|150.04|0
1714458300000|2024-04-30 06:25:00|152.48|150.08|152.56|150.16|152.96|150.56|152.48|150.08|0
1714458600000|2024-04-30 06:30:00|152.64|150.24|152.31|149.91|152.64|150.24|152.23|149.83|0
1714458900000|2024-04-30 06:35:00|152.39|149.99|152.23|149.83|152.47|150.07|152.15|149.75|0
1714459200000|2024-04-30 06:40:00|152.19|149.79|152.39|149.99|152.39|149.99|152.15|149.75|0
1714459500000|2024-04-30 06:45:00|152.68|150.28|152.55|150.15|152.79|150.39|152.39|149.99|0
1714459800000|2024-04-30 06:50:00|152.47|150.07|152.14|149.74|152.55|150.15|152.06|149.66|0
1714460100000|2024-04-30 06:55:00|152.23|149.83|152.47|150.07|152.55|150.15|152.22|149.82|0
1714460400000|2024-04-30 07:00:00|152.55|150.15|152.35|149.95|152.63|150.23|152.1|149.7|0
1714460700000|2024-04-30 07:05:00|152.3|149.9|153.03|150.63|153.11|150.71|152.26|149.86|0
1714461000000|2024-04-30 07:10:00|152.95|150.55|153.27|150.87|153.27|150.87|152.87|150.47|0
1714461300000|2024-04-30 07:15:00|153.23|150.83|153.35|150.95|153.35|150.95|152.95|150.55|0
1714461600000|2024-04-30 07:20:00|153.43|151.03|152.99|150.59|153.51|151.11|152.94|150.54|0
1714461900000|2024-04-30 07:25:00|152.94|150.54|152.62|150.22|153.02|150.62|152.46|150.06|0
1714462200000|2024-04-30 07:30:00|152.7|150.3|152.53|150.13|152.7|150.3|152.13|149.73|0
1714462500000|2024-04-30 07:35:00|152.58|150.18|152.86|150.46|153.02|150.62|152.58|150.18|0
1714462800000|2024-04-30 07:40:00|152.78|150.38|152.21|149.81|152.78|150.38|152.13|149.73|0
1714463100000|2024-04-30 07:45:00|152.17|149.77|152.53|150.13|152.61|150.21|152.13|149.73|0
1714463400000|2024-04-30 07:50:00|152.61|150.21|153.01|150.61|153.1|150.7|152.41|150.01|0
1714463700000|2024-04-30 07:55:00|153.1|150.7|152.85|150.45|153.18|150.78|152.85|150.45|0
1714464000000|2024-04-30 08:00:00|152.93|150.53|152.69|150.29|152.93|150.53|152.44|150.04|0
1714464300000|2024-04-30 08:05:00|152.77|150.37|152.33|149.93|153.25|150.85|152.17|149.77|0
1714464600000|2024-04-30 08:10:00|152.41|150.01|152.66|150.26|152.9|150.5|152.41|150.01|0
1714464900000|2024-04-30 08:15:00|152.74|150.34|152.49|150.09|152.82|150.42|152.29|149.89|0
1714465200000|2024-04-30 08:20:00|152.45|150.05|152.49|150.09|152.69|150.29|152.21|149.81|0
1714465500000|2024-04-30 08:25:00|152.41|150.01|152.33|149.93|152.49|150.09|151.92|149.52|0
1714465800000|2024-04-30 08:30:00|152.41|150.01|152.65|150.25|152.65|150.25|152.08|149.68|0
1714466100000|2024-04-30 08:35:00|152.73|150.33|152.77|150.37|152.89|150.49|152.4|150|0
1714466400000|2024-04-30 08:40:00|152.73|150.33|152.81|150.41|153.05|150.65|152.61|150.21|0
1714466700000|2024-04-30 08:45:00|152.77|150.37|152.89|150.49|153.05|150.65|152.77|150.37|0
1714467000000|2024-04-30 08:50:00|152.97|150.57|153.78|151.38|153.78|151.38|152.89|150.49|0
1714467300000|2024-04-30 08:55:00|153.7|151.3|153.66|151.26|153.7|151.3|153.37|150.97|0
1714467600000|2024-04-30 09:00:00|153.62|151.22|152.88|150.48|154.07|151.67|152.8|150.4|0
1714467900000|2024-04-30 09:05:00|152.96|150.56|153.61|151.21|153.69|151.29|152.8|150.4|0
1714468200000|2024-04-30 09:10:00|153.53|151.13|153.61|151.21|153.86|151.46|153.53|151.13|0
1714468500000|2024-04-30 09:15:00|153.53|151.13|153.04|150.64|153.69|151.29|152.96|150.56|0
1714468800000|2024-04-30 09:20:00|153.12|150.72|152.47|150.07|153.12|150.72|152.39|149.99|0
1714469100000|2024-04-30 09:25:00|152.39|149.99|152.79|150.39|152.87|150.47|152.22|149.82|0
1714469400000|2024-04-30 09:30:00|152.87|150.47|152.79|150.39|152.95|150.55|152.38|149.98|0
1714469700000|2024-04-30 09:35:00|152.87|150.47|152.63|150.23|153.03|150.63|152.59|150.19|0
1714470000000|2024-04-30 09:40:00|152.54|150.14|152.46|150.06|152.95|150.55|152.46|150.06|0
1714470300000|2024-04-30 09:45:00|152.54|150.14|152.46|150.06|152.78|150.38|152.22|149.82|0
1714470600000|2024-04-30 09:50:00|152.42|150.02|153.27|150.87|153.35|150.95|152.38|149.98|0
1714470900000|2024-04-30 09:55:00|153.35|150.95|152.86|150.46|153.35|150.95|152.78|150.38|0
1714471200000|2024-04-30 10:00:00|152.78|150.38|152.86|150.46|153.11|150.71|152.78|150.38|0
1714471500000|2024-04-30 10:05:00|152.94|150.54|153.1|150.7|153.1|150.7|152.86|150.46|0
1714471800000|2024-04-30 10:10:00|153.02|150.62|152.94|150.54|153.1|150.7|152.69|150.29|0
1714472100000|2024-04-30 10:15:00|152.9|150.5|152.85|150.45|153.1|150.7|152.77|150.37|0
1714472400000|2024-04-30 10:20:00|152.77|150.37|152.69|150.29|152.94|150.54|152.53|150.13|0
1714472700000|2024-04-30 10:25:00|152.65|150.25|152.85|150.45|152.93|150.53|152.65|150.25|0
1714473000000|2024-04-30 10:30:00|152.93|150.53|152.85|150.45|153.1|150.7|152.61|150.21|0
1714473300000|2024-04-30 10:35:00|152.93|150.53|152.36|149.96|153.01|150.61|152.28|149.88|0
1714473600000|2024-04-30 10:40:00|152.44|150.04|152.6|150.2|152.68|150.28|152.28|149.88|0
1714473900000|2024-04-30 10:45:00|152.52|150.12|151.51|149.11|152.52|150.12|151.47|149.07|0
1714474200000|2024-04-30 10:50:00|151.55|149.15|151.38|148.98|151.55|149.15|151.14|148.74|0
1714474500000|2024-04-30 10:55:00|151.3|148.9|150.98|148.58|151.38|148.98|150.98|148.58|0
1714474800000|2024-04-30 11:00:00|151.02|148.62|151.7|149.3|151.79|149.39|150.9|148.5|0
1714475100000|2024-04-30 11:05:00|151.62|149.22|151.14|148.74|151.78|149.38|151.14|148.74|0
1714475400000|2024-04-30 11:10:00|151.06|148.66|150.97|148.57|151.14|148.74|150.81|148.41|0
1714475700000|2024-04-30 11:15:00|150.89|148.49|151.13|148.73|151.22|148.82|150.89|148.49|0
1714476000000|2024-04-30 11:20:00|151.21|148.81|151.7|149.3|151.78|149.38|151.13|148.73|0
1714476300000|2024-04-30 11:25:00|151.62|149.22|151.61|149.21|151.94|149.54|151.37|148.97|0
1714476600000|2024-04-30 11:30:00|151.7|149.3|151.61|149.21|151.94|149.54|151.45|149.05|0
1714476900000|2024-04-30 11:35:00|151.69|149.29|151.69|149.29|152.02|149.62|151.69|149.29|0
1714477200000|2024-04-30 11:40:00|151.61|149.21|151.77|149.37|152.1|149.7|151.61|149.21|0
1714477500000|2024-04-30 11:45:00|151.73|149.33|151.77|149.37|151.93|149.53|151.53|149.13|0
1714477800000|2024-04-30 11:50:00|151.61|149.21|151.69|149.29|151.85|149.45|151.61|149.21|0
1714478100000|2024-04-30 11:55:00|151.61|149.21|152.09|149.69|152.25|149.85|151.61|149.21|0
1714478400000|2024-04-30 12:00:00|152.17|149.77|152.17|149.77|152.25|149.85|151.6|149.2|0
1714478700000|2024-04-30 12:05:00|152.09|149.69|152.13|149.73|152.25|149.85|151.76|149.36|0
1714479000000|2024-04-30 12:10:00|152.17|149.77|151.52|149.12|152.33|149.93|151.52|149.12|0
1714479300000|2024-04-30 12:15:00|151.44|149.04|151.19|148.79|151.52|149.12|151.19|148.79|0
1714479600000|2024-04-30 12:20:00|151.11|148.71|151.11|148.71|151.27|148.87|150.87|148.47|0
1714479900000|2024-04-30 12:25:00|151.03|148.63|151.55|149.15|151.55|149.15|150.87|148.47|0
1714480200000|2024-04-30 12:30:00|151.47|149.07|157.17|154.77|158.5|156.1|151.47|149.07|0
1714480500000|2024-04-30 12:35:00|157.13|154.73|157.08|154.68|157.13|154.73|155.42|153.02|0
1714480800000|2024-04-30 12:40:00|157.33|154.93|156.5|154.1|158.33|155.93|156.46|154.06|0
1714481100000|2024-04-30 12:45:00|156.41|154.01|156.58|154.18|156.83|154.43|156.33|153.93|0
1714481400000|2024-04-30 12:50:00|156.5|154.1|154.92|152.52|157.24|154.84|154.51|152.11|0
1714481700000|2024-04-30 12:55:00|155.01|152.61|156.08|153.68|156.66|154.26|154.76|152.36|0
1714482000000|2024-04-30 13:00:00|156.2|153.8|156.32|153.92|157.07|154.67|156.08|153.68|0
1714482300000|2024-04-30 13:05:00|156.41|154.01|156.24|153.84|156.57|154.17|155.33|152.93|0
1714482600000|2024-04-30 13:10:00|156.32|153.92|155.25|152.85|156.32|153.92|155|152.6|0
1714482900000|2024-04-30 13:15:00|155.16|152.76|155.33|152.93|155.53|153.13|154.83|152.43|0
1714483200000|2024-04-30 13:20:00|155.45|153.05|155.82|153.42|156.07|153.67|155.16|152.76|0
1714483500000|2024-04-30 13:25:00|155.9|153.5|154.99|152.59|155.9|153.5|154.34|151.94|0
1714483800000|2024-04-30 13:30:00|155.49|153.09|154.17|151.77|156.07|153.67|154.09|151.69|0
1714484100000|2024-04-30 13:35:00|154.25|151.85|154.25|151.85|155.24|152.84|153.76|151.36|0
1714484400000|2024-04-30 13:40:00|154.33|151.93|151.96|149.56|154.33|151.93|151.64|149.24|0
1714484700000|2024-04-30 13:45:00|151.88|149.48|152.83|150.43|154.13|151.73|151.72|149.32|0
1714485000000|2024-04-30 13:50:00|152.75|150.35|153.56|151.16|154.13|151.73|152.75|150.35|0
1714485300000|2024-04-30 13:55:00|153.4|151|152.91|150.51|153.8|151.4|152.82|150.42|0
1714485600000|2024-04-30 14:00:00|152.87|150.47|153.07|150.67|153.72|151.32|151.69|149.29|0
1714485900000|2024-04-30 14:05:00|152.82|150.42|152.49|150.09|152.9|150.5|151.76|149.36|0
1714486200000|2024-04-30 14:10:00|152.33|149.93|152.82|150.42|154.45|152.05|152.33|149.93|0
1714486500000|2024-04-30 14:15:00|152.9|150.5|152.74|150.34|153.06|150.66|151.84|149.44|0
1714486800000|2024-04-30 14:20:00|152.57|150.17|153.3|150.9|153.63|151.23|152.33|149.93|0
1714487100000|2024-04-30 14:25:00|153.22|150.82|155.44|153.04|155.52|153.12|152.98|150.58|0
1714487400000|2024-04-30 14:30:00|155.77|153.37|155.68|153.28|156.35|153.95|155.27|152.87|0
1714487700000|2024-04-30 14:35:00|155.77|153.37|153.89|151.49|156.1|153.7|153.73|151.33|0
1714488000000|2024-04-30 14:40:00|153.97|151.57|152.78|150.38|154.06|151.66|152.66|150.26|0
1714488300000|2024-04-30 14:45:00|152.7|150.3|152.29|149.89|152.87|150.47|151.56|149.16|0
1714488600000|2024-04-30 14:50:00|152.13|149.73|153.44|151.04|153.93|151.53|152.13|149.73|0
1714488900000|2024-04-30 14:55:00|153.52|151.12|153.93|151.53|154.58|152.18|153.52|151.12|0
1714489200000|2024-04-30 15:00:00|154.01|151.61|154.69|152.29|155.66|153.26|153.93|151.53|0
1714489500000|2024-04-30 15:05:00|154.77|152.37|157.44|155.04|158.11|155.71|154.44|152.04|0
1714489800000|2024-04-30 15:10:00|157.52|155.12|161.02|158.62|161.79|159.39|157.19|154.79|0
1714490100000|2024-04-30 15:15:00|161.36|158.96|160.19|157.79|161.36|158.96|159.32|156.92|0
1714490400000|2024-04-30 15:20:00|160.11|157.71|160.78|158.38|161.12|158.72|159.77|157.37|0
1714490700000|2024-04-30 15:25:00|160.7|158.3|159.59|157.19|160.7|158.3|159.08|156.68|0
1714491000000|2024-04-30 15:30:00|159.68|157.28|160.27|157.87|161.63|159.23|159.42|157.02|0
1714491300000|2024-04-30 15:35:00|160.35|157.95|160.61|158.21|160.69|158.29|159.76|157.36|0
1714491600000|2024-04-30 15:40:00|160.69|158.29|161.8|159.4|162.31|159.91|160.52|158.12|0
1714491900000|2024-04-30 15:45:00|161.88|159.48|161.5|159.1|161.97|159.57|160.82|158.42|0
1714492200000|2024-04-30 15:50:00|161.59|159.19|161.76|159.36|162.19|159.79|161.25|158.85|0
1714492500000|2024-04-30 15:55:00|161.67|159.27|160.22|157.82|161.67|159.27|159.88|157.48|0
1714492800000|2024-04-30 16:00:00|160.31|157.91|161.16|158.76|161.84|159.44|160.05|157.65|0
1714493100000|2024-04-30 16:05:00|161.24|158.84|161.24|158.84|161.93|159.53|161.07|158.67|0
1714493400000|2024-04-30 16:10:00|161.16|158.76|160.32|157.92|161.34|158.94|159.96|157.56|0
1714493700000|2024-04-30 16:15:00|160.66|158.26|160.32|157.92|161.17|158.77|160.24|157.84|0
1714494000000|2024-04-30 16:20:00|160.4|158|160.15|157.75|160.4|158|159.39|156.99|0
1714494300000|2024-04-30 16:25:00|160.23|157.83|160.57|158.17|160.74|158.34|159.55|157.15|0
1714494600000|2024-04-30 16:30:00|160.48|158.08|165.3|162.9|165.73|163.33|160.48|158.08|0
1714494900000|2024-04-30 16:35:00|165.38|162.98|165.29|162.89|165.47|163.07|163.91|161.51|0
1714495200000|2024-04-30 16:40:00|165.38|162.98|166.25|163.85|166.95|164.55|165.03|162.63|0
1714495500000|2024-04-30 16:45:00|166.43|164.03|166.42|164.02|167.04|164.64|166.07|163.67|0
1714495800000|2024-04-30 16:50:00|166.25|163.85|166.19|163.79|166.46|164.06|164.3|161.9|0
1714496100000|2024-04-30 16:55:00|166.28|163.88|165.32|162.92|166.54|164.14|164.63|162.23|0
1714496400000|2024-04-30 17:00:00|165.41|163.01|165.67|163.27|166.45|164.05|163.76|161.36|0
1714496700000|2024-04-30 17:05:00|165.75|163.35|165.32|162.92|166.19|163.79|164.62|162.22|0
1714497000000|2024-04-30 17:10:00|165.4|163|166.36|163.96|167.06|164.66|164.79|162.39|0
1714497300000|2024-04-30 17:15:00|166.27|163.87|166.18|163.78|167.06|164.66|165.84|163.44|0
1714497600000|2024-04-30 17:20:00|166.01|163.61|165.14|162.74|166.1|163.7|164.7|162.3|0
1714497900000|2024-04-30 17:25:00|165.05|162.65|165.57|163.17|165.57|163.17|164.18|161.78|0
1714498200000|2024-04-30 17:30:00|165.48|163.08|164.96|162.56|165.92|163.52|164.79|162.39|0
1714498500000|2024-04-30 17:35:00|165.13|162.73|164.18|161.78|165.22|162.82|164.09|161.69|0
1714498800000|2024-04-30 17:40:00|164.26|161.86|164.61|162.21|165.13|162.73|163.06|160.66|0
1714499100000|2024-04-30 17:45:00|164.52|162.12|163.25|160.85|164.79|162.39|163.25|160.85|0
1714499400000|2024-04-30 17:50:00|163.16|160.76|162.13|159.73|163.5|161.1|162.04|159.64|0
1714499700000|2024-04-30 17:55:00|162.04|159.64|161.2|158.8|162.73|160.33|160.95|158.55|0
1714500000000|2024-04-30 18:00:00|161.12|158.72|160.01|157.61|161.29|158.89|159.75|157.35|0
1714500300000|2024-04-30 18:05:00|160.09|157.69|161.54|159.14|161.97|159.57|160.01|157.61|0
1714500600000|2024-04-30 18:10:00|161.46|159.06|162.06|159.66|162.14|159.74|160.94|158.54|0
1714500900000|2024-04-30 18:15:00|161.97|159.57|162.57|160.17|162.83|160.43|161.63|159.23|0
1714501200000|2024-04-30 18:20:00|162.4|160|162.57|160.17|162.66|160.26|161.37|158.97|0
1714501500000|2024-04-30 18:25:00|162.66|160.26|164.47|162.07|164.65|162.25|162.14|159.74|0
1714501800000|2024-04-30 18:30:00|164.3|161.9|162.74|160.34|164.39|161.99|162.65|160.25|0
1714502100000|2024-04-30 18:35:00|162.83|160.43|162.89|160.49|163.5|161.1|162.39|159.99|0
1714502400000|2024-04-30 18:40:00|162.8|160.4|164.01|161.61|164.36|161.96|162.63|160.23|0
1714502700000|2024-04-30 18:45:00|163.93|161.53|165.4|163|165.49|163.09|163.58|161.18|0
1714503000000|2024-04-30 18:50:00|165.32|162.92|166.89|164.49|167.33|164.93|165.32|162.92|0
1714503300000|2024-04-30 18:55:00|166.98|164.58|165.84|163.44|167.07|164.67|165.84|163.44|0
1714503600000|2024-04-30 19:00:00|166.01|163.61|164.96|162.56|166.27|163.87|164.53|162.13|0
1714503900000|2024-04-30 19:05:00|164.87|162.47|164.96|162.56|165.14|162.74|164.53|162.13|0
1714504200000|2024-04-30 19:10:00|164.87|162.47|165.05|162.65|165.05|162.65|164.26|161.86|0
1714504500000|2024-04-30 19:15:00|164.96|162.56|166.79|164.39|166.97|164.57|164.96|162.56|0
1714504800000|2024-04-30 19:20:00|166.71|164.31|167.5|165.1|167.94|165.54|165.83|163.43|0
1714505100000|2024-04-30 19:25:00|167.41|165.01|166.09|163.69|167.58|165.18|165.83|163.43|0
1714505400000|2024-04-30 19:30:00|166|163.6|165.47|163.07|166.61|164.21|165.21|162.81|0
1714505700000|2024-04-30 19:35:00|165.39|162.99|166.7|164.3|167.32|164.92|165.13|162.73|0
1714506000000|2024-04-30 19:40:00|166.79|164.39|166.7|164.3|166.79|164.39|165.65|163.25|0
1714506300000|2024-04-30 19:45:00|166.61|164.21|164.77|162.37|166.96|164.56|164.6|162.2|0
1714506600000|2024-04-30 19:50:00|165.38|162.98|170.59|168.19|171.13|168.73|165.38|162.98|0
1714506900000|2024-04-30 19:55:00|170.95|168.55|173.95|171.55|174.86|172.46|168.64|166.24|0
1714507200000|2024-04-30 20:00:00|174.4|172|172.95|170.55|178.36|175.96|171.28|168.88|0
1714507500000|2024-04-30 20:05:00|175.86|173.46|174.82|172.42|177.76|175.36|171.77|169.37|0
1714507800000|2024-04-30 20:10:00|174.77|172.37|174.68|172.28|175.97|173.57|174.32|171.92|0
1714508100000|2024-04-30 20:15:00|174.73|172.33|177.81|175.41|179.49|177.09|174.73|172.33|0
1714508400000|2024-04-30 20:20:00|177.77|175.37|176.98|174.58|177.81|175.41|176.47|174.07|0
1714508700000|2024-04-30 20:25:00|177.07|174.67|178.46|176.06|178.46|176.06|176.33|173.93|0
1714509000000|2024-04-30 20:30:00|178.55|176.15|177.81|175.41|178.55|176.15|176.97|174.57|0
1714509300000|2024-04-30 20:35:00|177.9|175.5|177.34|174.94|177.9|175.5|176.97|174.57|0
1714509600000|2024-04-30 20:40:00|177.25|174.85|177.15|174.75|177.53|175.13|176.88|174.48|0
1714509900000|2024-04-30 20:45:00|177.25|174.85|177.89|175.49|178.08|175.68|177.02|174.62|0
1714510200000|2024-04-30 20:50:00|177.8|175.4|177.71|175.31|177.89|175.49|177.52|175.12|0
1714510500000|2024-04-30 20:55:00|177.75|175.35|178.03|175.63|178.17|175.77|177.15|174.75|0
1714510800000|2024-04-30 21:00:00|178.15|175.75|178.21|175.81|178.31|175.91|177.72|175.32|0
1714511100000|2024-04-30 21:05:00|177.95|175.55|178.41|176.01|178.41|176.01|177.87|175.47|0
1714511400000|2024-04-30 21:10:00|178.33|175.93|178.39|175.99|178.63|176.23|178.23|175.83|0
1714511700000|2024-04-30 21:15:00|178.36|175.96|178.11|175.71|178.36|175.96|178.07|175.67|0
1714512000000|2024-04-30 21:20:00|178.02|175.62|178.06|175.66|178.18|175.78|178.02|175.62|0
1714512300000|2024-04-30 21:25:00|178.14|175.74|178.11|175.71|178.18|175.78|178.07|175.67|0
1714512600000|2024-04-30 21:30:00|178.16|175.76|178.2|175.8|178.2|175.8|178.16|175.76|0
1714512900000|2024-04-30 21:35:00|178.19|175.79|178.21|175.81|178.21|175.81|178.19|175.79|0
1714513200000|2024-04-30 21:40:00|178.28|175.88|178.83|176.43|178.83|176.43|178.28|175.88|0
1714513500000|2024-04-30 21:45:00|178.95|176.55|180.26|177.86|180.36|177.96|178.93|176.53|0
1714513800000|2024-04-30 21:50:00|180.28|177.88|179.97|177.57|180.55|178.15|179.97|177.57|0
1714514100000|2024-04-30 21:55:00|180.04|177.64|180.11|177.71|180.44|178.04|179.98|177.58|0
1714514400000|2024-04-30 22:00:00|180.34|177.94|177.68|175.28|180.34|177.94|177.4|175|0
1714514700000|2024-04-30 22:05:00|177.77|175.37|179.03|176.63|179.17|176.77|177.77|175.37|0
1714515000000|2024-04-30 22:10:00|178.98|176.58|178.7|176.3|179.68|177.28|178.38|175.98|0
1714515300000|2024-04-30 22:15:00|178.89|176.49|178.33|175.93|179.12|176.72|178.23|175.83|0
1714515600000|2024-04-30 22:20:00|178.42|176.02|178.32|175.92|179.07|176.67|178.14|175.74|0
1714515900000|2024-04-30 22:25:00|178.23|175.83|178.93|176.53|178.93|176.53|177.95|175.55|0
1714516200000|2024-04-30 22:30:00|178.97|176.57|177.76|175.36|178.97|176.57|177.76|175.36|0
1714516500000|2024-04-30 22:35:00|177.86|175.46|177.72|175.32|177.95|175.55|177.39|174.99|0
1714516800000|2024-04-30 22:40:00|177.67|175.27|177.76|175.36|177.94|175.54|177.39|174.99|0
1714517100000|2024-04-30 22:45:00|177.81|175.41|178.13|175.73|178.13|175.73|177.67|175.27|0
1714517400000|2024-04-30 22:50:00|178.08|175.68|177.62|175.22|178.13|175.73|177.62|175.22|0
1714517700000|2024-04-30 22:55:00|177.66|175.26|177.85|175.45|177.94|175.54|177.57|175.17|0
1714518000000|2024-04-30 23:00:00|177.89|175.49|177.94|175.54|178.31|175.91|177.85|175.45|0
1714518300000|2024-04-30 23:05:00|178.03|175.63|176.92|174.52|178.03|175.63|176.82|174.42|0
1714518600000|2024-04-30 23:10:00|176.87|174.47|176.73|174.33|177.1|174.7|176.41|174.01|0
1714518900000|2024-04-30 23:15:00|176.96|174.56|177.24|174.84|177.38|174.98|176.82|174.42|0
1714519200000|2024-04-30 23:20:00|177.28|174.88|177.56|175.16|177.65|175.25|177.19|174.79|0
1714519500000|2024-04-30 23:25:00|177.51|175.11|177.84|175.44|177.84|175.44|177.47|175.07|0
1714519800000|2024-04-30 23:30:00|177.79|175.39|178.58|176.18|178.67|176.27|177.74|175.34|0
1714520100000|2024-04-30 23:35:00|178.67|176.27|178.76|176.36|178.86|176.46|178.39|175.99|0
1714520400000|2024-04-30 23:40:00|178.67|176.27|177.83|175.43|178.67|176.27|177.83|175.43|0
1714520700000|2024-04-30 23:45:00|177.74|175.34|177.6|175.2|177.74|175.34|177.46|175.06|0
1714521000000|2024-04-30 23:50:00|177.55|175.15|178.01|175.61|178.2|175.8|177.55|175.15|0
1714521300000|2024-04-30 23:55:00|177.92|175.52|176.99|174.59|178.01|175.61|176.99|174.59|0
1714521600000|2024-05-01 00:00:00|176.81|174.41|176.34|173.94|176.99|174.59|176.34|173.94|0
1714521900000|2024-05-01 00:05:00|176.44|174.04|176.71|174.31|176.99|174.59|176.44|174.04|0
1714522200000|2024-05-01 00:10:00|176.62|174.22|176.43|174.03|176.71|174.31|176.16|173.76|0
1714522500000|2024-05-01 00:15:00|176.34|173.94|177.26|174.86|177.4|175|176.34|173.94|0
1714522800000|2024-05-01 00:20:00|177.22|174.82|176.98|174.58|177.26|174.86|176.71|174.31|0
1714523100000|2024-05-01 00:25:00|177.03|174.63|177.95|175.55|178|175.6|176.75|174.35|0
1714523400000|2024-05-01 00:30:00|177.86|175.46|177.81|175.41|178.23|175.83|177.81|175.41|0
1714523700000|2024-05-01 00:35:00|177.76|175.36|177.76|175.36|178.13|175.73|177.72|175.32|0
1714524000000|2024-05-01 00:40:00|177.85|175.45|178.13|175.73|178.22|175.82|177.85|175.45|0
1714524300000|2024-05-01 00:45:00|178.22|175.82|178.22|175.82|178.59|176.19|178.22|175.82|0
1714524600000|2024-05-01 00:50:00|178.31|175.91|177.76|175.36|178.31|175.91|177.48|175.08|0
1714524900000|2024-05-01 00:55:00|177.66|175.26|177.38|174.98|177.85|175.45|177.29|174.89|0
1714525200000|2024-05-01 01:00:00|177.43|175.03|177.48|175.08|177.85|175.45|177.38|174.98|0
1714525500000|2024-05-01 01:05:00|177.38|174.98|177.47|175.07|177.84|175.44|177.38|174.98|0
1714525800000|2024-05-01 01:10:00|177.57|175.17|177.38|174.98|177.57|175.17|177.1|174.7|0
1714526100000|2024-05-01 01:15:00|177.29|174.89|177.47|175.07|177.47|175.07|177.1|174.7|0
1714526400000|2024-05-01 01:20:00|177.43|175.03|177.28|174.88|177.65|175.25|177.19|174.79|0
1714526700000|2024-05-01 01:25:00|177.47|175.07|177.1|174.7|177.93|175.53|177.1|174.7|0
1714527000000|2024-05-01 01:30:00|177|174.6|177.46|175.06|177.56|175.16|177|174.6|0
1714527300000|2024-05-01 01:35:00|177.56|175.16|177.83|175.43|178.02|175.62|177.56|175.16|0
1714527600000|2024-05-01 01:40:00|177.7|175.3|177.28|174.88|177.7|175.3|177.28|174.88|0
1714527900000|2024-05-01 01:45:00|177.32|174.92|177.27|174.87|177.42|175.02|177.18|174.78|0
1714528200000|2024-05-01 01:50:00|177.18|174.78|177.18|174.78|177.27|174.87|177.14|174.74|0
1714528500000|2024-05-01 01:55:00|177.23|174.83|177.18|174.78|177.27|174.87|177.09|174.69|0
1714528800000|2024-05-01 02:00:00|177.13|174.73|177.45|175.05|177.64|175.24|177.13|174.73|0
1714529100000|2024-05-01 02:05:00|177.55|175.15|178.01|175.61|178.1|175.7|177.45|175.05|0
1714529400000|2024-05-01 02:10:00|177.82|175.42|177.82|175.42|178.01|175.61|177.64|175.24|0
1714529700000|2024-05-01 02:15:00|177.91|175.51|177.63|175.23|177.91|175.51|177.54|175.14|0
1714530000000|2024-05-01 02:20:00|177.59|175.19|177.35|174.95|177.63|175.23|177.35|174.95|0
1714530300000|2024-05-01 02:25:00|177.45|175.05|177.44|175.04|177.54|175.14|177.44|175.04|0
1714530600000|2024-05-01 02:30:00|177.35|174.95|177.26|174.86|177.44|175.04|177.17|174.77|0
1714530900000|2024-05-01 02:35:00|177.35|174.95|176.43|174.03|177.44|175.04|176.34|173.94|0
1714531200000|2024-05-01 02:40:00|176.38|173.98|176.52|174.12|176.61|174.21|176.24|173.84|0
1714531500000|2024-05-01 02:45:00|176.61|174.21|176.52|174.12|176.79|174.39|176.52|174.12|0
1714531800000|2024-05-01 02:50:00|176.56|174.16|176.61|174.21|176.7|174.3|176.24|173.84|0
1714532100000|2024-05-01 02:55:00|176.7|174.3|176.6|174.2|176.75|174.35|176.6|174.2|0
1714532400000|2024-05-01 03:00:00|176.51|174.11|176.14|173.74|176.51|174.11|175.96|173.56|0
1714532700000|2024-05-01 03:05:00|176.05|173.65|176.05|173.65|176.14|173.74|175.96|173.56|0
1714533000000|2024-05-01 03:10:00|176.1|173.7|176.23|173.83|176.23|173.83|175.91|173.51|0
1714533300000|2024-05-01 03:15:00|176.32|173.92|176.14|173.74|176.32|173.92|176.05|173.65|0
1714533600000|2024-05-01 03:20:00|176.05|173.65|176.04|173.64|176.14|173.74|176.04|173.64|0
1714533900000|2024-05-01 03:25:00|176|173.6|176.04|173.64|176.04|173.64|175.77|173.37|0
1714534200000|2024-05-01 03:30:00|176|173.6|175.95|173.55|176.04|173.64|175.77|173.37|0
1714534500000|2024-05-01 03:35:00|175.9|173.5|175.95|173.55|176.04|173.64|175.76|173.36|0
1714534800000|2024-05-01 03:40:00|175.86|173.46|175.85|173.45|175.95|173.55|175.76|173.36|0
1714535100000|2024-05-01 03:45:00|175.95|173.55|175.94|173.54|176.22|173.82|175.85|173.45|0
1714535400000|2024-05-01 03:50:00|175.99|173.59|175.57|173.17|176.03|173.63|175.57|173.17|0
1714535700000|2024-05-01 03:55:00|175.48|173.08|175.48|173.08|175.57|173.17|175.39|172.99|0
1714536000000|2024-05-01 04:00:00|175.44|173.04|175.39|172.99|175.57|173.17|175.3|172.9|0
1714536300000|2024-05-01 04:05:00|175.02|172.62|175.96|173.56|176.05|173.65|174.46|172.06|0
1714536600000|2024-05-01 04:10:00|176.05|173.65|176.04|173.64|176.14|173.74|175.86|173.46|0
1714536900000|2024-05-01 04:15:00|176.13|173.73|175.95|173.55|176.13|173.73|175.95|173.55|0
1714537200000|2024-05-01 04:20:00|176.04|173.64|176.13|173.73|176.22|173.82|176.04|173.64|0
1714537500000|2024-05-01 04:25:00|176.22|173.82|176.22|173.82|176.31|173.91|176.13|173.73|0
1714537800000|2024-05-01 04:30:00|176.13|173.73|176.13|173.73|176.31|173.91|176.03|173.63|0
1714538100000|2024-05-01 04:35:00|176.12|173.72|175.94|173.54|176.12|173.72|175.9|173.5|0
1714538400000|2024-05-01 04:40:00|176.03|173.63|176.03|173.63|176.03|173.63|175.9|173.5|0
1714538700000|2024-05-01 04:45:00|175.94|173.54|175.66|173.26|176.03|173.63|175.66|173.26|0
1714539000000|2024-05-01 04:50:00|175.57|173.17|175.84|173.44|175.84|173.44|175.57|173.17|0
1714539300000|2024-05-01 04:55:00|175.8|173.4|175.75|173.35|175.84|173.44|175.66|173.26|0
1714539600000|2024-05-01 05:00:00|175.84|173.44|176.02|173.62|176.02|173.62|175.75|173.35|0
1714539900000|2024-05-01 05:05:00|175.93|173.53|176.11|173.71|176.11|173.71|175.84|173.44|0
1714540200000|2024-05-01 05:10:00|176.07|173.67|176.11|173.71|176.2|173.8|176.07|173.67|0
1714540500000|2024-05-01 05:15:00|176.2|173.8|176.2|173.8|176.38|173.98|176.11|173.71|0
1714540800000|2024-05-01 05:20:00|176.25|173.85|176.57|174.17|176.66|174.26|176.2|173.8|0
1714541100000|2024-05-01 05:25:00|176.47|174.07|176.84|174.44|176.84|174.44|176.47|174.07|0
1714541400000|2024-05-01 05:30:00|176.75|174.35|176.75|174.35|177.02|174.62|176.66|174.26|0
1714541700000|2024-05-01 05:35:00|176.65|174.25|176.56|174.16|176.75|174.35|176.47|174.07|0
1714542000000|2024-05-01 05:40:00|176.61|174.21|177.11|174.71|177.29|174.89|176.56|174.16|0
1714542300000|2024-05-01 05:45:00|177.02|174.62|176.83|174.43|177.11|174.71|176.83|174.43|0
1714542600000|2024-05-01 05:50:00|176.74|174.34|176.65|174.25|176.83|174.43|176.65|174.25|0
1714542900000|2024-05-01 05:55:00|176.74|174.34|177.1|174.7|177.1|174.7|176.74|174.34|0
1714543200000|2024-05-01 06:00:00|177.06|174.66|177.24|174.84|177.29|174.89|176.37|173.97|0
1714543500000|2024-05-01 06:05:00|177.29|174.89|177.84|175.44|178.11|175.71|177.29|174.89|0
1714543800000|2024-05-01 06:10:00|177.93|175.53|177.51|175.11|178.02|175.62|177.37|174.97|0
1714544100000|2024-05-01 06:15:00|177.47|175.07|177.97|175.57|178.02|175.62|177.47|175.07|0
1714544400000|2024-05-01 06:20:00|178.02|175.62|178.11|175.71|178.2|175.8|177.83|175.43|0
1714544700000|2024-05-01 06:25:00|178.2|175.8|178.48|176.08|178.66|176.26|178.02|175.62|0
1714545000000|2024-05-01 06:30:00|178.43|176.03|178.66|176.26|179.45|177.05|178.43|176.03|0
1714545300000|2024-05-01 06:35:00|178.71|176.31|179.31|176.91|179.4|177|178.47|176.07|0
1714545600000|2024-05-01 06:40:00|179.21|176.81|178.02|175.62|179.4|177|177.84|175.44|0
1714545900000|2024-05-01 06:45:00|177.93|175.53|177.83|175.43|178.16|175.76|177.7|175.3|0
1714546200000|2024-05-01 06:50:00|177.79|175.39|178.16|175.76|178.3|175.9|177.79|175.39|0
1714546500000|2024-05-01 06:55:00|178.3|175.9|177.37|174.97|178.53|176.13|177.32|174.92|0
1714546800000|2024-05-01 07:00:00|177.41|175.01|177.32|174.92|177.6|175.2|177.04|174.64|0
1714547100000|2024-05-01 07:05:00|177.27|174.87|177.5|175.1|178.06|175.66|177.13|174.73|0
1714547400000|2024-05-01 07:10:00|177.41|175.01|177.59|175.19|177.87|175.47|177.32|174.92|0
1714547700000|2024-05-01 07:15:00|177.69|175.29|177.5|175.1|177.87|175.47|177.5|175.1|0
1714548000000|2024-05-01 07:20:00|177.55|175.15|176.76|174.36|177.59|175.19|176.57|174.17|0
1714548300000|2024-05-01 07:25:00|176.66|174.26|177.59|175.19|177.68|175.28|176.66|174.26|0
1714548600000|2024-05-01 07:30:00|177.64|175.24|177.77|175.37|178.05|175.65|177.64|175.24|0
1714548900000|2024-05-01 07:35:00|177.68|175.28|178.42|176.02|178.7|176.3|177.68|175.28|0
1714549200000|2024-05-01 07:40:00|178.37|175.97|178.6|176.2|178.6|176.2|178|175.6|0
1714549500000|2024-05-01 07:45:00|178.7|176.3|179.86|177.46|179.91|177.51|178.7|176.3|0
1714549800000|2024-05-01 07:50:00|179.81|177.41|180.09|177.69|180.37|177.97|179.72|177.32|0
1714550100000|2024-05-01 07:55:00|180.18|177.78|179.44|177.04|180.28|177.88|179.34|176.94|0
1714550400000|2024-05-01 08:00:00|179.53|177.13|179.11|176.71|179.53|177.13|179.06|176.66|0
1714550700000|2024-05-01 08:05:00|179.06|176.66|178.78|176.38|179.06|176.66|178.04|175.64|0
1714551000000|2024-05-01 08:10:00|178.69|176.29|178.87|176.47|178.96|176.56|178.31|175.91|0
1714551300000|2024-05-01 08:15:00|178.78|176.38|179.71|177.31|179.71|177.31|178.68|176.28|0
1714551600000|2024-05-01 08:20:00|179.8|177.4|178.77|176.37|179.8|177.4|178.59|176.19|0
1714551900000|2024-05-01 08:25:00|178.87|176.47|178.96|176.56|178.96|176.56|178.22|175.82|0
1714552200000|2024-05-01 08:30:00|178.91|176.51|178.58|176.18|178.96|176.56|178.4|176|0
1714552500000|2024-05-01 08:35:00|178.54|176.14|179.05|176.65|179.14|176.74|178.4|176|0
1714552800000|2024-05-01 08:40:00|179.14|176.74|179.61|177.21|179.7|177.3|178.77|176.37|0
1714553100000|2024-05-01 08:45:00|179.51|177.11|179.32|176.92|179.89|177.49|179.32|176.92|0
1714553400000|2024-05-01 08:50:00|179.42|177.02|179.23|176.83|179.79|177.39|179.14|176.74|0
1714553700000|2024-05-01 08:55:00|179.14|176.74|178.76|176.36|179.28|176.88|178.3|175.9|0
1714554000000|2024-05-01 09:00:00|178.85|176.45|179.79|177.39|179.79|177.39|178.67|176.27|0
1714554300000|2024-05-01 09:05:00|179.88|177.48|181.94|179.54|182.32|179.92|179.32|176.92|0
1714554600000|2024-05-01 09:10:00|182.04|179.64|181.66|179.26|182.6|180.2|181.56|179.16|0
1714554900000|2024-05-01 09:15:00|181.56|179.16|181.28|178.88|181.66|179.26|181.19|178.79|0
1714555200000|2024-05-01 09:20:00|181.37|178.97|181.56|179.16|181.94|179.54|181.28|178.88|0
1714555500000|2024-05-01 09:25:00|181.75|179.35|182.31|179.91|182.31|179.91|181.37|178.97|0
1714555800000|2024-05-01 09:30:00|182.41|180.01|183.16|180.76|183.69|181.29|182.22|179.82|0
1714556100000|2024-05-01 09:35:00|183.07|180.67|182.88|180.48|183.16|180.76|182.59|180.19|0
1714556400000|2024-05-01 09:40:00|182.97|180.57|182.59|180.19|182.97|180.57|182.5|180.1|0
1714556700000|2024-05-01 09:45:00|182.69|180.29|181.98|179.58|182.93|180.53|181.05|178.65|0
1714557000000|2024-05-01 09:50:00|182.17|179.77|182.17|179.77|182.27|179.87|181.51|179.11|0
1714557300000|2024-05-01 09:55:00|182.08|179.68|182.55|180.15|182.55|180.15|181.89|179.49|0
1714557600000|2024-05-01 10:00:00|182.45|180.05|182.83|180.43|183.21|180.81|182.45|180.05|0
1714557900000|2024-05-01 10:05:00|182.92|180.52|182.83|180.43|183.02|180.62|182.83|180.43|0
1714558200000|2024-05-01 10:10:00|182.64|180.24|183.49|181.09|183.58|181.18|182.64|180.24|0
1714558500000|2024-05-01 10:15:00|183.58|181.18|183.01|180.61|183.58|181.18|183.01|180.61|0
1714558800000|2024-05-01 10:20:00|182.92|180.52|183.58|181.18|183.67|181.27|182.63|180.23|0
1714559100000|2024-05-01 10:25:00|183.53|181.13|184.05|181.65|184.05|181.65|183.39|180.99|0
1714559400000|2024-05-01 10:30:00|184.15|181.75|184.05|181.65|184.81|182.41|183.67|181.27|0
1714559700000|2024-05-01 10:35:00|184.14|181.74|183.29|180.89|184.43|182.03|182.91|180.51|0
1714560000000|2024-05-01 10:40:00|183.19|180.79|182.91|180.51|183.57|181.17|182.86|180.46|0
1714560300000|2024-05-01 10:45:00|182.86|180.46|182.58|180.18|183|180.6|182.25|179.85|0
1714560600000|2024-05-01 10:50:00|182.53|180.13|182.48|180.08|182.91|180.51|182.43|180.03|0
1714560900000|2024-05-01 10:55:00|182.43|180.03|181.49|179.09|182.43|180.03|181.4|179|0
1714561200000|2024-05-01 11:00:00|181.39|178.99|181.58|179.18|182.15|179.75|181.39|178.99|0
1714561500000|2024-05-01 11:05:00|181.63|179.23|181.39|178.99|181.63|179.23|181.11|178.71|0
1714561800000|2024-05-01 11:10:00|181.3|178.9|181.01|178.61|181.48|179.08|180.92|178.52|0
1714562100000|2024-05-01 11:15:00|180.97|178.57|181.11|178.71|181.2|178.8|180.92|178.52|0
1714562400000|2024-05-01 11:20:00|181.01|178.61|180.54|178.14|181.2|178.8|180.07|177.67|0
1714562700000|2024-05-01 11:25:00|180.59|178.19|181.29|178.89|181.38|178.98|180.26|177.86|0
1714563000000|2024-05-01 11:30:00|181.2|178.8|181.34|178.94|181.38|178.98|180.63|178.23|0
1714563300000|2024-05-01 11:35:00|181.29|178.89|181.38|178.98|181.48|179.08|181.19|178.79|0
1714563600000|2024-05-01 11:40:00|181.43|179.03|181.65|179.25|181.84|179.44|181.1|178.7|0
1714563900000|2024-05-01 11:45:00|181.7|179.3|181.84|179.44|182.03|179.63|181.56|179.16|0
1714564200000|2024-05-01 11:50:00|181.93|179.53|183.44|181.04|183.63|181.23|181.93|179.53|0
1714564500000|2024-05-01 11:55:00|183.53|181.13|183.06|180.66|183.53|181.13|182.87|180.47|0
1714564800000|2024-05-01 12:00:00|183.15|180.75|182.02|179.62|183.44|181.04|181.93|179.53|0
1714565100000|2024-05-01 12:05:00|181.93|179.53|182.49|180.09|182.87|180.47|181.93|179.53|0
1714565400000|2024-05-01 12:10:00|182.3|179.9|182.39|179.99|182.49|180.09|181.64|179.24|0
1714565700000|2024-05-01 12:15:00|182.44|180.04|181.54|179.14|183.34|180.94|180.89|178.49|0
1714566000000|2024-05-01 12:20:00|181.63|179.23|182.29|179.89|182.48|180.08|181.4|179|0
1714566300000|2024-05-01 12:25:00|182.1|179.7|182.38|179.98|182.47|180.07|181.63|179.23|0
1714566600000|2024-05-01 12:30:00|182.47|180.07|180.78|178.38|182.76|180.36|178.7|176.3|0
1714566900000|2024-05-01 12:35:00|180.69|178.29|179.57|177.17|180.88|178.48|179.02|176.62|0
1714567200000|2024-05-01 12:40:00|179.76|177.36|179.85|177.45|180.69|178.29|179.57|177.17|0
1714567500000|2024-05-01 12:45:00|179.66|177.26|179.75|177.35|179.94|177.54|179.1|176.7|0
1714567800000|2024-05-01 12:50:00|179.66|177.26|180.03|177.63|180.03|177.63|179.47|177.07|0
1714568100000|2024-05-01 12:55:00|179.94|177.54|180.12|177.72|180.68|178.28|179.57|177.17|0
1714568400000|2024-05-01 13:00:00|180.31|177.91|180.21|177.81|180.4|178|179.56|177.16|0
1714568700000|2024-05-01 13:05:00|180.31|177.91|179.65|177.25|180.4|178|179.38|176.98|0
1714569000000|2024-05-01 13:10:00|179.56|177.16|178.82|176.42|179.65|177.25|178.45|176.05|0
1714569300000|2024-05-01 13:15:00|178.91|176.51|178.17|175.77|178.91|176.51|177.98|175.58|0
1714569600000|2024-05-01 13:20:00|178.35|175.95|178.44|176.04|178.45|176.05|177.89|175.49|0
1714569900000|2024-05-01 13:25:00|178.35|175.95|178.53|176.13|178.72|176.32|177.61|175.21|0
1714570200000|2024-05-01 13:30:00|178.35|175.95|177.38|174.98|179.27|176.87|177.15|174.75|0
1714570500000|2024-05-01 13:35:00|177.48|175.08|178.58|176.18|178.77|176.37|177.11|174.71|0
1714570800000|2024-05-01 13:40:00|179.14|176.74|180.16|177.76|180.43|178.03|179.13|176.73|0
1714571100000|2024-05-01 13:45:00|179.88|177.48|180.34|177.94|180.9|178.5|179.78|177.38|0
1714571400000|2024-05-01 13:50:00|180.25|177.85|181.27|178.87|181.27|178.87|179.78|177.38|0
1714571700000|2024-05-01 13:55:00|181.18|178.78|180.75|178.35|181.97|179.57|180.19|177.79|0
1714572000000|2024-05-01 14:00:00|180.47|178.07|182.44|180.04|182.91|180.51|179.13|176.73|0
1714572300000|2024-05-01 14:05:00|182.34|179.94|181.78|179.38|182.44|180.04|179.82|177.42|0
1714572600000|2024-05-01 14:10:00|181.69|179.29|180.94|178.54|183|180.6|180.47|178.07|0
1714572900000|2024-05-01 14:15:00|181.22|178.82|181.12|178.72|181.87|179.47|180.56|178.16|0
1714573200000|2024-05-01 14:20:00|181.03|178.63|182.24|179.84|182.24|179.84|180.56|178.16|0
1714573500000|2024-05-01 14:25:00|182.15|179.75|180.56|178.16|182.24|179.84|179.63|177.23|0
1714573800000|2024-05-01 14:30:00|180.28|177.88|180.09|177.69|181.3|178.9|179.81|177.41|0
1714574100000|2024-05-01 14:35:00|179.9|177.5|179.25|176.85|180.09|177.69|178.97|176.57|0
1714574400000|2024-05-01 14:40:00|179.34|176.94|178.93|176.53|180.74|178.34|178.84|176.44|0
1714574700000|2024-05-01 14:45:00|178.75|176.35|178.05|175.65|179.49|177.09|177.5|175.1|0
1714575000000|2024-05-01 14:50:00|178.15|175.75|177.77|175.37|178.42|176.02|177.5|175.1|0
1714575300000|2024-05-01 14:55:00|177.68|175.28|177.5|175.1|178.24|175.84|176.67|174.27|0
1714575600000|2024-05-01 15:00:00|177.68|175.28|177.4|175|178.33|175.93|177.22|174.82|0
1714575900000|2024-05-01 15:05:00|177.31|174.91|179.63|177.23|179.63|177.23|177.03|174.63|0
1714576200000|2024-05-01 15:10:00|179.35|176.95|180.19|177.79|180.37|177.97|179.35|176.95|0
1714576500000|2024-05-01 15:15:00|180.28|177.88|181.78|179.38|182.34|179.94|180|177.6|0
1714576800000|2024-05-01 15:20:00|181.68|179.28|180.69|178.29|181.97|179.57|179.91|177.51|0
1714577100000|2024-05-01 15:25:00|180.78|178.38|179.75|177.35|181.06|178.66|179.66|177.26|0
1714577400000|2024-05-01 15:30:00|179.66|177.26|179.38|176.98|180.31|177.91|179.1|176.7|0
1714577700000|2024-05-01 15:35:00|179.29|176.89|178.73|176.33|179.84|177.44|178.73|176.33|0
1714578000000|2024-05-01 15:40:00|178.63|176.23|177.8|175.4|178.82|176.42|177.52|175.12|0
1714578300000|2024-05-01 15:45:00|177.7|175.3|179.47|177.07|179.56|177.16|177.7|175.3|0
1714578600000|2024-05-01 15:50:00|179.65|177.25|180.96|178.56|181.15|178.75|179.28|176.88|0
1714578900000|2024-05-01 15:55:00|181.05|178.65|181.9|179.5|181.9|179.5|180.21|177.81|0
1714579200000|2024-05-01 16:00:00|182.08|179.68|181.14|178.74|183.22|180.82|180.96|178.56|0
1714579500000|2024-05-01 16:05:00|181.05|178.65|180.95|178.55|181.89|179.49|180.86|178.46|0
1714579800000|2024-05-01 16:10:00|180.67|178.27|179.27|176.87|180.67|178.27|178.81|176.41|0
1714580100000|2024-05-01 16:15:00|179.18|176.78|180.01|177.61|180.3|177.9|178.8|176.4|0
1714580400000|2024-05-01 16:20:00|179.92|177.52|179.92|177.52|180.29|177.89|179.08|176.68|0
1714580700000|2024-05-01 16:25:00|179.83|177.43|178.8|176.4|179.92|177.52|178.52|176.12|0
1714581000000|2024-05-01 16:30:00|178.89|176.49|180.1|177.7|180.29|177.89|178.8|176.4|0
1714581300000|2024-05-01 16:35:00|180.2|177.8|180.19|177.79|180.66|178.26|179.36|176.96|0
1714581600000|2024-05-01 16:40:00|180.29|177.89|180.85|178.45|180.85|178.45|179.91|177.51|0
1714581900000|2024-05-01 16:45:00|180.75|178.35|180.19|177.79|180.94|178.54|180.1|177.7|0
1714582200000|2024-05-01 16:50:00|180.38|177.98|180.56|178.16|181.6|179.2|180.1|177.7|0
1714582500000|2024-05-01 16:55:00|180.47|178.07|181.12|178.72|181.69|179.29|180|177.6|0
1714582800000|2024-05-01 17:00:00|181.22|178.82|181.59|179.19|181.87|179.47|180.47|178.07|0
1714583100000|2024-05-01 17:05:00|181.68|179.28|181.87|179.47|182.34|179.94|181.21|178.81|0
1714583400000|2024-05-01 17:10:00|181.97|179.57|182.62|180.22|182.72|180.32|181.4|179|0
1714583700000|2024-05-01 17:15:00|182.53|180.13|183|180.6|183.1|180.7|182.06|179.66|0
1714584000000|2024-05-01 17:20:00|182.9|180.5|180.27|177.87|182.9|180.5|180.08|177.68|0
1714584300000|2024-05-01 17:25:00|180.36|177.96|180.08|177.68|180.93|178.53|179.8|177.4|0
1714584600000|2024-05-01 17:30:00|179.99|177.59|178.87|176.47|180.18|177.78|178.87|176.47|0
1714584900000|2024-05-01 17:35:00|178.78|176.38|178.73|176.33|179.06|176.66|177.57|175.17|0
1714585200000|2024-05-01 17:40:00|178.64|176.24|179.85|177.45|180.13|177.73|178.55|176.15|0
1714585500000|2024-05-01 17:45:00|179.94|177.54|178.82|176.42|180.13|177.73|178.45|176.05|0
1714585800000|2024-05-01 17:50:00|179.01|176.61|178.73|176.33|179.57|177.17|178.73|176.33|0
1714586100000|2024-05-01 17:55:00|178.64|176.24|179.01|176.61|179.57|177.17|178.36|175.96|0
1714586400000|2024-05-01 18:00:00|178.91|176.51|174.26|171.86|179.34|176.94|174.26|171.86|0
1714586700000|2024-05-01 18:05:00|174.81|172.41|176.74|174.34|177.66|175.26|174.26|171.86|0
1714587000000|2024-05-01 18:10:00|177.11|174.71|176.74|174.34|178.96|176.56|176|173.6|0
1714587300000|2024-05-01 18:15:00|176.83|174.43|176|173.6|177.01|174.61|175.35|172.95|0
1714587600000|2024-05-01 18:20:00|175.91|173.51|175.35|172.95|176.73|174.33|174.8|172.4|0
1714587900000|2024-05-01 18:25:00|174.98|172.58|170.26|167.86|175.54|173.14|170.17|167.77|0
1714588200000|2024-05-01 18:30:00|170.44|168.04|170.96|168.56|177.56|175.16|169.99|167.59|0
1714588500000|2024-05-01 18:35:00|171.23|168.83|167.22|164.82|177.89|175.49|166.77|164.37|0
1714588800000|2024-05-01 18:40:00|167.3|164.9|158.78|156.38|168.37|165.97|158.78|156.38|0
1714589100000|2024-05-01 18:45:00|158.7|156.3|161.21|158.81|165.09|162.69|158.61|156.21|0
1714589400000|2024-05-01 18:50:00|160.69|158.29|158.15|155.75|160.69|158.29|158.07|155.67|0
1714589700000|2024-05-01 18:55:00|158.4|156|157.22|154.82|160.35|157.95|156.63|154.23|0
1714590000000|2024-05-01 19:00:00|156.71|154.31|158.51|156.11|158.51|156.11|154.13|151.73|0
1714590300000|2024-05-01 19:05:00|158.68|156.28|156.74|154.34|160.13|157.73|155.49|153.09|0
1714590600000|2024-05-01 19:10:00|156.66|154.26|156.91|154.51|158.85|156.45|155.82|153.42|0
1714590900000|2024-05-01 19:15:00|156.07|153.67|158|155.6|158.25|155.85|155.32|152.92|0
1714591200000|2024-05-01 19:20:00|158.09|155.69|157.75|155.35|162.44|160.04|157.49|155.09|0
1714591500000|2024-05-01 19:25:00|158|155.6|159.61|157.21|160.29|157.89|156.15|153.75|0
1714591800000|2024-05-01 19:30:00|160.55|158.15|165.18|162.78|166.35|163.95|160.55|158.15|0
1714592100000|2024-05-01 19:35:00|164.87|162.47|170.16|167.76|172.33|169.93|164.87|162.47|0
1714592400000|2024-05-01 19:40:00|170.07|167.67|169.47|167.07|171.87|169.47|167.04|164.64|0
1714592700000|2024-05-01 19:45:00|169.65|167.25|168.27|165.87|171.18|168.78|166.27|163.87|0
1714593000000|2024-05-01 19:50:00|169.56|167.16|175.84|173.44|176.3|173.9|169.47|167.07|0
1714593300000|2024-05-01 19:55:00|176.12|173.72|178.64|176.24|178.64|176.24|174.83|172.43|0
1714593600000|2024-05-01 20:00:00|178.92|176.52|176.3|173.9|178.92|176.52|176.03|173.63|0
1714593900000|2024-05-01 20:05:00|176.12|173.72|176.12|173.72|176.58|174.18|175.38|172.98|0
1714594200000|2024-05-01 20:10:00|175.93|173.53|177.56|175.16|178.12|175.72|175.93|173.53|0
1714594500000|2024-05-01 20:15:00|177.61|175.21|177.52|175.12|178.4|176|177.37|174.97|0
1714594800000|2024-05-01 20:20:00|177.37|174.97|178.95|176.55|179.44|177.04|176.91|174.51|0
1714595100000|2024-05-01 20:25:00|178.9|176.5|179.37|176.97|179.46|177.06|178.81|176.41|0
1714595400000|2024-05-01 20:30:00|179.42|177.02|180.4|178|180.68|178.28|179.28|176.88|0
1714595700000|2024-05-01 20:35:00|180.49|178.09|180.11|177.71|180.73|178.33|179.37|176.97|0
1714596000000|2024-05-01 20:40:00|180.02|177.62|179.64|177.24|180.11|177.71|179.64|177.24|0
1714596300000|2024-05-01 20:45:00|179.46|177.06|178.71|176.31|179.55|177.15|178.43|176.03|0
1714596600000|2024-05-01 20:50:00|178.8|176.4|178.15|175.75|178.8|176.4|178.15|175.75|0
1714596900000|2024-05-01 20:55:00|178.24|175.84|178.1|175.7|178.43|176.03|177.78|175.38|0
1714597200000|2024-05-01 21:00:00|178.15|175.75|178.15|175.75|178.18|175.78|177.91|175.51|0
1714597500000|2024-05-01 21:05:00|178.25|175.85|178.17|175.77|178.3|175.9|178.13|175.73|0
1714597800000|2024-05-01 21:10:00|178.19|175.79|178.11|175.71|178.22|175.82|178.1|175.7|0
1714598100000|2024-05-01 21:15:00|178.15|175.75|178.08|175.68|178.15|175.75|178.05|175.65|0
1714598400000|2024-05-01 21:20:00|177.83|175.43|177.84|175.44|178.01|175.61|177.83|175.43|0
1714598700000|2024-05-01 21:25:00|177.87|175.47|177.74|175.34|177.89|175.49|177.58|175.18|0
1714599000000|2024-05-01 21:30:00|177.71|175.31|177.71|175.31|177.71|175.31|177.65|175.25|0
1714599300000|2024-05-01 21:35:00|177.69|175.29|177.64|175.24|177.69|175.29|177.6|175.2|0
1714599600000|2024-05-01 21:40:00|177.63|175.23|177.4|175|177.66|175.26|177.3|174.9|0
1714599900000|2024-05-01 21:45:00|177.42|175.02|177.48|175.08|177.51|175.11|177.42|175.02|0
1714600200000|2024-05-01 21:50:00|177.49|175.09|177.6|175.2|177.71|175.31|177.4|175|0
1714600500000|2024-05-01 21:55:00|177.53|175.13|177.36|174.96|177.57|175.17|177.31|174.91|0
1714600800000|2024-05-01 22:00:00|176.32|173.92|176.27|173.87|177.11|174.71|176|173.6|0
1714601100000|2024-05-01 22:05:00|176.18|173.78|176.18|173.78|176.23|173.83|175.26|172.86|0
1714601400000|2024-05-01 22:10:00|176.13|173.73|175.9|173.5|176.73|174.33|175.9|173.5|0
1714601700000|2024-05-01 22:15:00|175.99|173.59|176.27|173.87|176.64|174.24|175.72|173.32|0
1714602000000|2024-05-01 22:20:00|176.36|173.96|176.27|173.87|176.45|174.05|175.9|173.5|0
1714602300000|2024-05-01 22:25:00|176.17|173.77|176.08|173.68|176.17|173.77|175.71|173.31|0
1714602600000|2024-05-01 22:30:00|175.99|173.59|176.54|174.14|176.54|174.14|175.62|173.22|0
1714602900000|2024-05-01 22:35:00|176.63|174.23|175.62|173.22|176.82|174.42|175.57|173.17|0
1714603200000|2024-05-01 22:40:00|175.71|173.31|175.89|173.49|176.08|173.68|175.52|173.12|0
1714603500000|2024-05-01 22:45:00|175.8|173.4|175.89|173.49|176.07|173.67|175.71|173.31|0
1714603800000|2024-05-01 22:50:00|175.98|173.58|175.79|173.39|176.07|173.67|175.79|173.39|0
1714604100000|2024-05-01 22:55:00|175.7|173.3|175.84|173.44|175.98|173.58|175.7|173.3|0
1714604400000|2024-05-01 23:00:00|175.79|173.39|175.7|173.3|175.98|173.58|175.52|173.12|0
1714604700000|2024-05-01 23:05:00|175.79|173.39|175.79|173.39|175.88|173.48|175.51|173.11|0
1714605000000|2024-05-01 23:10:00|175.88|173.48|175.6|173.2|175.97|173.57|175.42|173.02|0
1714605300000|2024-05-01 23:15:00|175.65|173.25|175.6|173.2|175.7|173.3|175.51|173.11|0
1714605600000|2024-05-01 23:20:00|175.69|173.29|175.78|173.38|175.88|173.48|175.65|173.25|0
1714605900000|2024-05-01 23:25:00|175.74|173.34|175.69|173.29|176.06|173.66|175.6|173.2|0
1714606200000|2024-05-01 23:30:00|175.78|173.38|175|172.6|175.78|173.38|174.41|172.01|0
1714606500000|2024-05-01 23:35:00|175.14|172.74|174.95|172.55|175.19|172.79|174.68|172.28|0
1714606800000|2024-05-01 23:40:00|175.04|172.64|174.31|171.91|175.04|172.64|174.13|171.73|0
1714607100000|2024-05-01 23:45:00|174.22|171.82|173.49|171.09|174.31|171.91|173.49|171.09|0
1714607400000|2024-05-01 23:50:00|173.4|171|173.67|171.27|173.76|171.36|173.3|170.9|0
1714607700000|2024-05-01 23:55:00|173.49|171.09|173.39|170.99|173.49|171.09|173.12|170.72|0
1714608000000|2024-05-02 00:00:00|173.48|171.08|173.07|170.67|173.48|171.08|172.75|170.35|0
1714608300000|2024-05-02 00:05:00|173.03|170.63|173.03|170.63|173.21|170.81|172.84|170.44|0
1714608600000|2024-05-02 00:10:00|173.12|170.72|173.39|170.99|173.48|171.08|173.02|170.62|0
1714608900000|2024-05-02 00:15:00|173.3|170.9|173.11|170.71|173.3|170.9|172.93|170.53|0
1714609200000|2024-05-02 00:20:00|173.07|170.67|173.93|171.53|173.98|171.58|173.02|170.62|0
1714609500000|2024-05-02 00:25:00|174.02|171.62|173.29|170.89|174.02|171.62|173.02|170.62|0
1714609800000|2024-05-02 00:30:00|173.38|170.98|173.2|170.8|173.47|171.07|173.11|170.71|0
1714610100000|2024-05-02 00:35:00|173.11|170.71|172.47|170.07|173.15|170.75|172.2|169.8|0
1714610400000|2024-05-02 00:40:00|172.38|169.98|172.56|170.16|172.79|170.39|172.38|169.98|0
1714610700000|2024-05-02 00:45:00|172.47|170.07|171.92|169.52|172.47|170.07|171.92|169.52|0
1714611000000|2024-05-02 00:50:00|171.83|169.43|171.56|169.16|172.01|169.61|171.47|169.07|0
1714611300000|2024-05-02 00:55:00|171.65|169.25|172.19|169.79|172.19|169.79|171.47|169.07|0
1714611600000|2024-05-02 01:00:00|172.24|169.84|171.83|169.43|173.37|170.97|171.83|169.43|0
1714611900000|2024-05-02 01:05:00|171.74|169.34|171.69|169.29|172.1|169.7|171.56|169.16|0
1714612200000|2024-05-02 01:10:00|171.73|169.33|172.87|170.47|172.87|170.47|171.64|169.24|0
1714612500000|2024-05-02 01:15:00|172.78|170.38|172.42|170.02|172.87|170.47|172.42|170.02|0
1714612800000|2024-05-02 01:20:00|172.51|170.11|172.69|170.29|172.78|170.38|172.51|170.11|0
1714613100000|2024-05-02 01:25:00|172.78|170.38|173.32|170.92|173.32|170.92|172.59|170.19|0
1714613400000|2024-05-02 01:30:00|173.37|170.97|173.77|171.37|174.04|171.64|173.37|170.97|0
1714613700000|2024-05-02 01:35:00|173.86|171.46|174.13|171.73|174.13|171.73|173.5|171.1|0
1714614000000|2024-05-02 01:40:00|174.22|171.82|173.31|170.91|174.22|171.82|173.31|170.91|0
1714614300000|2024-05-02 01:45:00|173.4|171|173.58|171.18|173.67|171.27|173.13|170.73|0
1714614600000|2024-05-02 01:50:00|173.67|171.27|173.13|170.73|173.76|171.36|173.04|170.64|0
1714614900000|2024-05-02 01:55:00|173.04|170.64|172.76|170.36|173.22|170.82|172.76|170.36|0
1714615200000|2024-05-02 02:00:00|172.67|170.27|172.31|169.91|172.94|170.54|172.31|169.91|0
1714615500000|2024-05-02 02:05:00|172.4|170|171.95|169.55|172.4|170|171.95|169.55|0
1714615800000|2024-05-02 02:10:00|172.04|169.64|172.17|169.77|172.22|169.82|171.95|169.55|0
1714616100000|2024-05-02 02:15:00|172.13|169.73|172.03|169.63|172.22|169.82|171.94|169.54|0
1714616400000|2024-05-02 02:20:00|172.12|169.72|172.3|169.9|172.3|169.9|172.03|169.63|0
1714616700000|2024-05-02 02:25:00|172.21|169.81|172.3|169.9|172.3|169.9|172.12|169.72|0
1714617000000|2024-05-02 02:30:00|172.35|169.95|172.39|169.99|172.48|170.08|172.12|169.72|0
1714617300000|2024-05-02 02:35:00|172.48|170.08|172.12|169.72|172.48|170.08|172.07|169.67|0
1714617600000|2024-05-02 02:40:00|172.03|169.63|171.39|168.99|172.03|169.63|171.3|168.9|0
1714617900000|2024-05-02 02:45:00|171.3|168.9|171.84|169.44|171.84|169.44|171.12|168.72|0
1714618200000|2024-05-02 02:50:00|171.75|169.35|171.84|169.44|172.02|169.62|171.57|169.17|0
1714618500000|2024-05-02 02:55:00|171.89|169.49|171.84|169.44|171.89|169.49|171.75|169.35|0
1714618800000|2024-05-02 03:00:00|171.75|169.35|171.75|169.35|172.02|169.62|171.75|169.35|0
1714619100000|2024-05-02 03:05:00|171.84|169.44|172.11|169.71|172.11|169.71|171.7|169.3|0
1714619400000|2024-05-02 03:10:00|172.2|169.8|171.92|169.52|172.2|169.8|171.83|169.43|0
1714619700000|2024-05-02 03:15:00|171.88|169.48|172.1|169.7|172.1|169.7|171.74|169.34|0
1714620000000|2024-05-02 03:20:00|172.19|169.79|172.28|169.88|172.28|169.88|172.1|169.7|0
1714620300000|2024-05-02 03:25:00|172.24|169.84|171.83|169.43|172.24|169.84|171.65|169.25|0
1714620600000|2024-05-02 03:30:00|171.74|169.34|172.37|169.97|172.37|169.97|171.65|169.25|0
1714620900000|2024-05-02 03:35:00|172.46|170.06|172.64|170.24|172.91|170.51|172.46|170.06|0
1714621200000|2024-05-02 03:40:00|172.68|170.28|172.82|170.42|172.91|170.51|172.64|170.24|0
1714621500000|2024-05-02 03:45:00|172.73|170.33|172.54|170.14|172.77|170.37|172.45|170.05|0
1714621800000|2024-05-02 03:50:00|172.5|170.1|172.5|170.1|172.63|170.23|172.36|169.96|0
1714622100000|2024-05-02 03:55:00|172.54|170.14|172.59|170.19|172.63|170.23|172.45|170.05|0
1714622400000|2024-05-02 04:00:00|172.54|170.14|172.54|170.14|172.63|170.23|172.54|170.14|0
1714622700000|2024-05-02 04:05:00|172.45|170.05|172.35|169.95|172.54|170.14|172.35|169.95|0
1714623000000|2024-05-02 04:10:00|172.31|169.91|172.58|170.18|172.63|170.23|172.31|169.91|0
1714623300000|2024-05-02 04:15:00|172.53|170.13|172.62|170.22|172.8|170.4|172.53|170.13|0
1714623600000|2024-05-02 04:20:00|172.71|170.31|172.62|170.22|172.8|170.4|172.62|170.22|0
1714623900000|2024-05-02 04:25:00|172.53|170.13|172.98|170.58|173.07|170.67|172.53|170.13|0
1714624200000|2024-05-02 04:30:00|172.89|170.49|172.71|170.31|173.03|170.63|172.57|170.17|0
1714624500000|2024-05-02 04:35:00|172.62|170.22|172.71|170.31|172.8|170.4|172.57|170.17|0
1714624800000|2024-05-02 04:40:00|172.66|170.26|172.43|170.03|172.71|170.31|172.43|170.03|0
1714625100000|2024-05-02 04:45:00|172.52|170.12|172.7|170.3|172.7|170.3|172.43|170.03|0
1714625400000|2024-05-02 04:50:00|172.75|170.35|172.7|170.3|172.79|170.39|172.61|170.21|0
1714625700000|2024-05-02 04:55:00|172.61|170.21|172.34|169.94|172.7|170.3|172.34|169.94|0
1714626000000|2024-05-02 05:00:00|172.43|170.03|172.33|169.93|172.52|170.12|172.24|169.84|0
1714626300000|2024-05-02 05:05:00|172.24|169.84|172.74|170.34|172.74|170.34|171.97|169.57|0
1714626600000|2024-05-02 05:10:00|172.69|170.29|172.38|169.98|172.79|170.39|172.24|169.84|0
1714626900000|2024-05-02 05:15:00|172.33|169.93|172.42|170.02|172.51|170.11|172.15|169.75|0
1714627200000|2024-05-02 05:20:00|172.33|169.93|172.51|170.11|172.74|170.34|172.33|169.93|0
1714627500000|2024-05-02 05:25:00|172.6|170.2|172.69|170.29|172.69|170.29|172.46|170.06|0
1714627800000|2024-05-02 05:30:00|172.6|170.2|172.41|170.01|172.87|170.47|172.33|169.93|0
1714628100000|2024-05-02 05:35:00|172.37|169.97|172.73|170.33|172.96|170.56|172.32|169.92|0
1714628400000|2024-05-02 05:40:00|172.68|170.28|171.78|169.38|172.77|170.37|171.42|169.02|0
1714628700000|2024-05-02 05:45:00|171.83|169.43|172.23|169.83|172.23|169.83|171.6|169.2|0
1714629000000|2024-05-02 05:50:00|172.18|169.78|172.23|169.83|172.64|170.24|172.14|169.74|0
1714629300000|2024-05-02 05:55:00|172.32|169.92|172.68|170.28|172.68|170.28|172.27|169.87|0
1714629600000|2024-05-02 06:00:00|172.5|170.1|172.77|170.37|173.54|171.14|172.22|169.82|0
1714629900000|2024-05-02 06:05:00|172.67|170.27|173.31|170.91|173.49|171.09|172.31|169.91|0
1714630200000|2024-05-02 06:10:00|173.35|170.95|172.67|170.27|173.4|171|172.4|170|0
1714630500000|2024-05-02 06:15:00|172.76|170.36|172.04|169.64|172.9|170.5|172.04|169.64|0
1714630800000|2024-05-02 06:20:00|172.08|169.68|172.26|169.86|172.4|170|171.67|169.27|0
1714631100000|2024-05-02 06:25:00|172.17|169.77|172.12|169.72|172.53|170.13|171.9|169.5|0
1714631400000|2024-05-02 06:30:00|172.26|169.86|172.12|169.72|172.39|169.99|171.85|169.45|0
1714631700000|2024-05-02 06:35:00|172.17|169.77|172.93|170.53|172.93|170.53|171.94|169.54|0
1714632000000|2024-05-02 06:40:00|172.84|170.44|173.48|171.08|173.48|171.08|172.75|170.35|0
1714632300000|2024-05-02 06:45:00|173.2|170.8|173.43|171.03|173.57|171.17|173.11|170.71|0
1714632600000|2024-05-02 06:50:00|173.34|170.94|173.84|171.44|173.88|171.48|173.25|170.85|0
1714632900000|2024-05-02 06:55:00|173.75|171.35|173.81|171.41|174.59|172.19|173.47|171.07|0
1714633200000|2024-05-02 07:00:00|173.99|171.59|173.54|171.14|174.91|172.51|173.27|170.87|0
1714633500000|2024-05-02 07:05:00|173.45|171.05|173.45|171.05|173.81|171.41|172.99|170.59|0
1714633800000|2024-05-02 07:10:00|173.54|171.14|173.99|171.59|174.35|171.95|173.45|171.05|0
1714634100000|2024-05-02 07:15:00|174.08|171.68|173.71|171.31|174.17|171.77|173.26|170.86|0
1714634400000|2024-05-02 07:20:00|173.62|171.22|173.17|170.77|173.99|171.59|173.17|170.77|0
1714634700000|2024-05-02 07:25:00|173.12|170.72|173.44|171.04|173.8|171.4|172.72|170.32|0
1714635000000|2024-05-02 07:30:00|173.35|170.95|171.9|169.5|173.35|170.95|171.9|169.5|0
1714635300000|2024-05-02 07:35:00|171.81|169.41|170.91|168.51|172.64|170.24|170.82|168.42|0
1714635600000|2024-05-02 07:40:00|170.82|168.42|170.77|168.37|171.09|168.69|170.5|168.1|0
1714635900000|2024-05-02 07:45:00|170.81|168.41|169.65|167.25|170.81|168.41|169.65|167.25|0
1714636200000|2024-05-02 07:50:00|169.74|167.34|170.27|167.87|170.27|167.87|169.11|166.71|0
1714636500000|2024-05-02 07:55:00|169.91|167.51|170.32|167.92|170.36|167.96|169.82|167.42|0
1714636800000|2024-05-02 08:00:00|170.36|167.96|169.64|167.24|170.45|168.05|169.64|167.24|0
1714637100000|2024-05-02 08:05:00|169.73|167.33|169.19|166.79|169.82|167.42|168.3|165.9|0
1714637400000|2024-05-02 08:10:00|169.1|166.7|168.92|166.52|169.19|166.79|168.74|166.34|0
1714637700000|2024-05-02 08:15:00|169.01|166.61|169.1|166.7|169.46|167.06|168.39|165.99|0
1714638000000|2024-05-02 08:20:00|169.01|166.61|169.01|166.61|169.46|167.06|168.56|166.16|0
1714638300000|2024-05-02 08:25:00|169.1|166.7|169.72|167.32|169.72|167.32|168.47|166.07|0
1714638600000|2024-05-02 08:30:00|169.63|167.23|169.81|167.41|169.9|167.5|169.18|166.78|0
1714638900000|2024-05-02 08:35:00|169.72|167.32|169.58|167.18|170.17|167.77|169.45|167.05|0
1714639200000|2024-05-02 08:40:00|169.54|167.14|169.89|167.49|169.99|167.59|169.54|167.14|0
1714639500000|2024-05-02 08:45:00|169.81|167.41|170.34|167.94|170.75|168.35|169.81|167.41|0
1714639800000|2024-05-02 08:50:00|170.43|168.03|170.7|168.3|170.97|168.57|170.25|167.85|0
1714640100000|2024-05-02 08:55:00|170.75|168.35|171.6|169.2|171.69|169.29|170.52|168.12|0
1714640400000|2024-05-02 09:00:00|171.51|169.11|170.97|168.57|171.6|169.2|170.88|168.48|0
1714640700000|2024-05-02 09:05:00|170.88|168.48|171.14|168.74|171.32|168.92|170.88|168.48|0
1714641000000|2024-05-02 09:10:00|171.05|168.65|171.05|168.65|171.05|168.65|170.51|168.11|0
1714641300000|2024-05-02 09:15:00|170.96|168.56|170.83|168.43|171.14|168.74|170.51|168.11|0
1714641600000|2024-05-02 09:20:00|170.78|168.38|170.78|168.38|170.96|168.56|170.51|168.11|0
1714641900000|2024-05-02 09:25:00|170.87|168.47|170.64|168.24|170.87|168.47|170.51|168.11|0
1714642200000|2024-05-02 09:30:00|170.73|168.33|170.24|167.84|170.78|168.38|169.97|167.57|0
1714642500000|2024-05-02 09:35:00|170.15|167.75|170.32|167.92|170.59|168.19|169.88|167.48|0
1714642800000|2024-05-02 09:40:00|170.28|167.88|170.5|168.1|170.64|168.24|170.23|167.83|0
1714643100000|2024-05-02 09:45:00|170.59|168.19|169.96|167.56|171.04|168.64|169.96|167.56|0
1714643400000|2024-05-02 09:50:00|170.05|167.65|169.69|167.29|170.32|167.92|169.51|167.11|0
1714643700000|2024-05-02 09:55:00|169.6|167.2|169.51|167.11|169.87|167.47|169.51|167.11|0
1714644000000|2024-05-02 10:00:00|169.56|167.16|170.13|167.73|170.14|167.74|169.15|166.75|0
1714644300000|2024-05-02 10:05:00|170.09|167.69|168.79|166.39|170.31|167.91|168.7|166.3|0
1714644600000|2024-05-02 10:10:00|168.75|166.35|169.77|167.37|169.86|167.46|168.66|166.26|0
1714644900000|2024-05-02 10:15:00|169.68|167.28|169.86|167.46|170.27|167.87|169.68|167.28|0
1714645200000|2024-05-02 10:20:00|169.77|167.37|170.31|167.91|170.4|168|169.68|167.28|0
1714645500000|2024-05-02 10:25:00|170.13|167.73|169.95|167.55|170.44|168.04|169.81|167.41|0
1714645800000|2024-05-02 10:30:00|169.86|167.46|169.41|167.01|170.13|167.73|169.32|166.92|0
1714646100000|2024-05-02 10:35:00|169.32|166.92|169.67|167.27|169.76|167.36|168.87|166.47|0
1714646400000|2024-05-02 10:40:00|169.76|167.36|168.74|166.34|169.76|167.36|168.6|166.2|0
1714646700000|2024-05-02 10:45:00|168.78|166.38|168.42|166.02|168.87|166.47|168.07|165.67|0
1714647000000|2024-05-02 10:50:00|168.33|165.93|168.24|165.84|168.42|166.02|167.8|165.4|0
1714647300000|2024-05-02 10:55:00|168.15|165.75|168.42|166.02|168.6|166.2|168.06|165.66|0
1714647600000|2024-05-02 11:00:00|168.24|165.84|168.41|166.01|168.77|166.37|167.79|165.39|0
1714647900000|2024-05-02 11:05:00|168.33|165.93|167.7|165.3|168.33|165.93|167.52|165.12|0
1714648200000|2024-05-02 11:10:00|167.61|165.21|167.43|165.03|167.61|165.21|166.9|164.5|0
1714648500000|2024-05-02 11:15:00|167.35|164.95|167.7|165.3|167.88|165.48|167.35|164.95|0
1714648800000|2024-05-02 11:20:00|167.61|165.21|168.23|165.83|168.23|165.83|167.52|165.12|0
1714649100000|2024-05-02 11:25:00|168.32|165.92|168.23|165.83|168.5|166.1|167.78|165.38|0
1714649400000|2024-05-02 11:30:00|168.41|166.01|168.85|166.45|169.43|167.03|168.41|166.01|0
1714649700000|2024-05-02 11:35:00|168.76|166.36|169.56|167.16|169.65|167.25|168.67|166.27|0
1714650000000|2024-05-02 11:40:00|169.47|167.07|169.11|166.71|169.74|167.34|168.85|166.45|0
1714650300000|2024-05-02 11:45:00|169.07|166.67|169.56|167.16|169.56|167.16|168.94|166.54|0
1714650600000|2024-05-02 11:50:00|169.47|167.07|169.29|166.89|169.56|167.16|169.02|166.62|0
1714650900000|2024-05-02 11:55:00|169.56|167.16|169.73|167.33|170.09|167.69|169.47|167.07|0
1714651200000|2024-05-02 12:00:00|169.38|166.98|169.64|167.24|169.73|167.33|168.98|166.58|0
1714651500000|2024-05-02 12:05:00|169.73|167.33|168.48|166.08|169.73|167.33|168.39|165.99|0
1714651800000|2024-05-02 12:10:00|168.3|165.9|167.94|165.54|168.48|166.08|167.41|165.01|0
1714652100000|2024-05-02 12:15:00|167.86|165.46|169.01|166.61|169.01|166.61|167.86|165.46|0
1714652400000|2024-05-02 12:20:00|168.97|166.57|168.83|166.43|169.19|166.79|168.39|165.99|0
1714652700000|2024-05-02 12:25:00|168.74|166.34|168.97|166.57|169.19|166.79|168.47|166.07|0
1714653000000|2024-05-02 12:30:00|169.23|166.83|169.76|167.36|170.76|168.36|168.29|165.89|0
1714653300000|2024-05-02 12:35:00|169.85|167.45|168.87|166.47|169.94|167.54|167.72|165.32|0
1714653600000|2024-05-02 12:40:00|168.78|166.38|166.83|164.43|169.14|166.74|166.66|164.26|0
1714653900000|2024-05-02 12:45:00|166.66|164.26|167.45|165.05|167.89|165.49|166.57|164.17|0
1714654200000|2024-05-02 12:50:00|167.36|164.96|169.04|166.64|169.13|166.73|167.23|164.83|0
1714654500000|2024-05-02 12:55:00|169.13|166.73|170.11|167.71|170.2|167.8|168.95|166.55|0
1714654800000|2024-05-02 13:00:00|170.02|167.62|169.8|167.4|170.33|167.93|169.31|166.91|0
1714655100000|2024-05-02 13:05:00|169.93|167.53|170.46|168.06|171.18|168.78|169.66|167.26|0
1714655400000|2024-05-02 13:10:00|170.37|167.97|170.64|168.24|171.18|168.78|170.2|167.8|0
1714655700000|2024-05-02 13:15:00|170.69|168.29|170.55|168.15|171|168.6|170.28|167.88|0
1714656000000|2024-05-02 13:20:00|170.64|168.24|169.83|167.43|170.64|168.24|169.74|167.34|0
1714656300000|2024-05-02 13:25:00|169.79|167.39|168.58|166.18|169.79|167.39|168.58|166.18|0
1714656600000|2024-05-02 13:30:00|168.85|166.45|172.07|169.67|172.25|169.85|166.82|164.42|0
1714656900000|2024-05-02 13:35:00|172.52|170.12|174.52|172.12|174.98|172.58|172.52|170.12|0
1714657200000|2024-05-02 13:40:00|174.43|172.03|174.81|172.41|175.16|172.76|173.03|170.63|0
1714657500000|2024-05-02 13:45:00|174.48|172.08|177.6|175.2|177.6|175.2|174.03|171.63|0
1714657800000|2024-05-02 13:50:00|177.7|175.3|176.13|173.73|177.79|175.39|175.58|173.18|0
1714658100000|2024-05-02 13:55:00|175.85|173.45|176.68|174.28|176.73|174.33|175.3|172.9|0
1714658400000|2024-05-02 14:00:00|176.54|174.14|177.49|175.09|181.51|179.11|176.54|174.14|0
1714658700000|2024-05-02 14:05:00|177.68|175.28|184.01|181.61|184.77|182.37|177.62|175.22|0
1714659000000|2024-05-02 14:10:00|183.92|181.52|178.76|176.36|184.2|181.8|177.27|174.87|0
1714659300000|2024-05-02 14:15:00|178.58|176.18|177.55|175.15|178.76|176.36|176.8|174.4|0
1714659600000|2024-05-02 14:20:00|177.73|175.33|174.21|171.81|178.57|176.17|174.12|171.72|0
1714659900000|2024-05-02 14:25:00|174.03|171.63|174.12|171.72|174.95|172.55|173.48|171.08|0
1714660200000|2024-05-02 14:30:00|173.98|171.58|172.99|170.59|174.3|171.9|172.2|169.8|0
1714660500000|2024-05-02 14:35:00|173.09|170.69|174.83|172.43|175.84|173.44|172.99|170.59|0
1714660800000|2024-05-02 14:40:00|174.92|172.52|177.97|175.57|179.28|176.88|174.37|171.97|0
1714661100000|2024-05-02 14:45:00|178.35|175.95|174.54|172.14|179.38|176.98|174.26|171.86|0
1714661400000|2024-05-02 14:50:00|174.63|172.23|175.27|172.87|175.65|173.25|174.54|172.14|0
1714661700000|2024-05-02 14:55:00|175|172.6|172.06|169.66|175.14|172.74|171.88|169.48|0
1714662000000|2024-05-02 15:00:00|172.15|169.75|173.09|170.69|173.54|171.14|171.61|169.21|0
1714662300000|2024-05-02 15:05:00|173.18|170.78|171|168.6|173.91|171.51|170.91|168.51|0
1714662600000|2024-05-02 15:10:00|170.91|168.51|171.36|168.96|171.9|169.5|170.82|168.42|0
1714662900000|2024-05-02 15:15:00|171.45|169.05|172.17|169.77|172.26|169.86|171.18|168.78|0
1714663200000|2024-05-02 15:20:00|172.08|169.68|172.44|170.04|172.99|170.59|171.49|169.09|0
1714663500000|2024-05-02 15:25:00|172.26|169.86|173.89|171.49|174.35|171.95|171.51|169.11|0
1714663800000|2024-05-02 15:30:00|173.8|171.4|174.9|172.5|176.56|174.16|173.34|170.94|0
1714664100000|2024-05-02 15:35:00|174.99|172.59|174.8|172.4|175.36|172.96|174.25|171.85|0
1714664400000|2024-05-02 15:40:00|174.9|172.5|173.43|171.03|174.99|172.59|172.88|170.48|0
1714664700000|2024-05-02 15:45:00|173.33|170.93|173.42|171.02|174.07|171.67|172.88|170.48|0
1714665000000|2024-05-02 15:50:00|173.33|170.93|171.51|169.11|173.7|171.3|171.42|169.02|0
1714665300000|2024-05-02 15:55:00|171.69|169.29|171.46|169.06|171.69|169.29|170.88|168.48|0
1714665600000|2024-05-02 16:00:00|171.6|169.2|171.78|169.38|172.23|169.83|171.24|168.84|0
1714665900000|2024-05-02 16:05:00|171.69|169.29|173.33|170.93|173.69|171.29|171.69|169.29|0
1714666200000|2024-05-02 16:10:00|173.23|170.83|174.7|172.3|174.88|172.48|173.14|170.74|0
1714666500000|2024-05-02 16:15:00|174.61|172.21|174.79|172.39|175.44|173.04|174.15|171.75|0
1714666800000|2024-05-02 16:20:00|174.88|172.48|173.23|170.83|175.25|172.85|173.14|170.74|0
1714667100000|2024-05-02 16:25:00|173.32|170.92|173.41|171.01|173.78|171.38|172.95|170.55|0
1714667400000|2024-05-02 16:30:00|173.32|170.92|174.88|172.48|175.61|173.21|173.23|170.83|0
1714667700000|2024-05-02 16:35:00|174.97|172.57|174.14|171.74|176.82|174.42|174.05|171.65|0
1714668000000|2024-05-02 16:40:00|174.05|171.65|173.4|171|174.14|171.74|173.04|170.64|0
1714668300000|2024-05-02 16:45:00|173.22|170.82|173.13|170.73|173.95|171.55|172.95|170.55|0
1714668600000|2024-05-02 16:50:00|173.04|170.64|173.58|171.18|173.95|171.55|172.67|170.27|0
1714668900000|2024-05-02 16:55:00|173.68|171.28|173.31|170.91|174.68|172.28|173.31|170.91|0
1714669200000|2024-05-02 17:00:00|173.13|170.73|172.58|170.18|173.13|170.73|172.39|169.99|0
1714669500000|2024-05-02 17:05:00|172.48|170.08|171.21|168.81|172.94|170.54|170.85|168.45|0
1714669800000|2024-05-02 17:10:00|171.26|168.86|169.14|166.74|171.48|169.08|168.42|166.02|0
1714670100000|2024-05-02 17:15:00|169.23|166.83|169.31|166.91|169.41|167.01|168.33|165.93|0
1714670400000|2024-05-02 17:20:00|169.4|167|168.15|165.75|169.67|167.27|168.15|165.75|0
1714670700000|2024-05-02 17:25:00|168.24|165.84|167.71|165.31|169.77|167.37|167.62|165.22|0
1714671000000|2024-05-02 17:30:00|167.45|165.05|169.05|166.65|169.4|167|166.83|164.43|0
1714671300000|2024-05-02 17:35:00|168.96|166.56|169.13|166.73|170.21|167.81|168.51|166.11|0
1714671600000|2024-05-02 17:40:00|168.96|166.56|168.51|166.11|169.9|167.5|168.24|165.84|0
1714671900000|2024-05-02 17:45:00|168.6|166.2|168.95|166.55|169.09|166.69|167.88|165.48|0
1714672200000|2024-05-02 17:50:00|168.86|166.46|169.49|167.09|169.49|167.09|168.33|165.93|0
1714672500000|2024-05-02 17:55:00|169.4|167|168.68|166.28|169.49|167.09|168.06|165.66|0
1714672800000|2024-05-02 18:00:00|168.59|166.19|167.52|165.12|169.22|166.82|167.43|165.03|0
1714673100000|2024-05-02 18:05:00|167.7|165.3|166.28|163.88|168.14|165.74|165.75|163.35|0
1714673400000|2024-05-02 18:10:00|166.37|163.97|166.81|164.41|167.08|164.68|165.58|163.18|0
1714673700000|2024-05-02 18:15:00|166.72|164.32|167.61|165.21|168.23|165.83|166.37|163.97|0
1714674000000|2024-05-02 18:20:00|167.69|165.29|167.34|164.94|168.14|165.74|167.34|164.94|0
1714674300000|2024-05-02 18:25:00|167.25|164.85|166.36|163.96|167.43|165.03|166.27|163.87|0
1714674600000|2024-05-02 18:30:00|166.27|163.87|165.22|162.82|166.63|164.23|164.78|162.38|0
1714674900000|2024-05-02 18:35:00|165.13|162.73|165.13|162.73|165.21|162.81|164.51|162.11|0
1714675200000|2024-05-02 18:40:00|165.04|162.64|165.48|163.08|165.83|163.43|164.51|162.11|0
1714675500000|2024-05-02 18:45:00|165.39|162.99|164.24|161.84|165.83|163.43|163.63|161.23|0
1714675800000|2024-05-02 18:50:00|164.15|161.75|163.97|161.57|164.24|161.84|162.49|160.09|0
1714676100000|2024-05-02 18:55:00|163.89|161.49|163.1|160.7|163.89|161.49|162.67|160.27|0
1714676400000|2024-05-02 19:00:00|162.93|160.53|163.97|161.57|165.11|162.71|162.93|160.53|0
1714676700000|2024-05-02 19:05:00|164.06|161.66|162.06|159.66|164.06|161.66|162.06|159.66|0
1714677000000|2024-05-02 19:10:00|162.14|159.74|163.79|161.39|164.58|162.18|161.54|159.14|0
1714677300000|2024-05-02 19:15:00|163.88|161.48|164.31|161.91|164.84|162.44|162.92|160.52|0
1714677600000|2024-05-02 19:20:00|164.23|161.83|162.83|160.43|164.4|162|162.31|159.91|0
1714677900000|2024-05-02 19:25:00|162.74|160.34|163.44|161.04|163.53|161.13|162.57|160.17|0
1714678200000|2024-05-02 19:30:00|163.7|161.3|165.71|163.31|165.71|163.31|163.18|160.78|0
1714678500000|2024-05-02 19:35:00|165.8|163.4|166.28|163.88|167.48|165.08|165.62|163.22|0
1714678800000|2024-05-02 19:40:00|166.15|163.75|167.65|165.25|167.74|165.34|165.97|163.57|0
1714679100000|2024-05-02 19:45:00|168.01|165.61|166.76|164.36|168.63|166.23|166.41|164.01|0
1714679400000|2024-05-02 19:50:00|166.94|164.54|167.47|165.07|167.74|165.34|166.59|164.19|0
1714679700000|2024-05-02 19:55:00|167.12|164.72|164.21|161.81|167.83|165.43|164.21|161.81|0
1714680000000|2024-05-02 20:00:00|164.26|161.86|163.08|160.68|165.26|162.86|162.3|159.9|0
1714680300000|2024-05-02 20:05:00|163.16|160.76|163.95|161.55|164.65|162.25|163.08|160.68|0
1714680600000|2024-05-02 20:10:00|163.77|161.37|164.56|162.16|164.91|162.51|163.77|161.37|0
1714680900000|2024-05-02 20:15:00|164.29|161.89|165.34|162.94|165.43|163.03|164.29|161.89|0
1714681200000|2024-05-02 20:20:00|165.43|163.03|164.81|162.41|165.43|163.03|164.55|162.15|0
1714681500000|2024-05-02 20:25:00|164.73|162.33|164.55|162.15|164.99|162.59|164.2|161.8|0
1714681800000|2024-05-02 20:30:00|162.46|160.06|160.73|158.33|162.46|160.06|159.41|157.01|0
1714682100000|2024-05-02 20:35:00|160.82|158.42|160.47|158.07|161.03|158.63|159.92|157.52|0
1714682400000|2024-05-02 20:40:00|160.3|157.9|157.49|155.09|160.3|157.9|157.49|155.09|0
1714682700000|2024-05-02 20:45:00|157.62|155.22|158.33|155.93|158.33|155.93|157.32|154.92|0
1714683000000|2024-05-02 20:50:00|158.59|156.19|158.46|156.06|158.59|156.19|157.65|155.25|0
1714683300000|2024-05-02 20:55:00|158.42|156.02|157.95|155.55|158.5|156.1|157.82|155.42|0
1714683600000|2024-05-02 21:00:00|158.03|155.63|158.09|155.69|158.25|155.85|157.96|155.56|0
1714683900000|2024-05-02 21:05:00|158.1|155.7|158.56|156.16|158.62|156.22|158.09|155.69|0
1714684200000|2024-05-02 21:10:00|158.58|156.18|158.95|156.55|158.97|156.57|158.56|156.16|0
1714684500000|2024-05-02 21:15:00|158.89|156.49|159.12|156.72|159.14|156.74|158.69|156.29|0
1714684800000|2024-05-02 21:20:00|159.16|156.76|158.76|156.36|159.19|156.79|158.68|156.28|0
1714685100000|2024-05-02 21:25:00|158.75|156.35|158.72|156.32|158.87|156.47|158.71|156.31|0
1714685400000|2024-05-02 21:30:00|158.75|156.35|158.77|156.37|158.8|156.4|158.75|156.35|0
1714685700000|2024-05-02 21:35:00|160.46|158.06|159.4|157|160.48|158.08|158.96|156.56|0
1714686000000|2024-05-02 21:40:00|159.38|156.98|159.64|157.24|159.81|157.41|159.38|156.98|0
1714686300000|2024-05-02 21:45:00|159.54|157.14|159.24|156.84|159.76|157.36|159.24|156.84|0
1714686600000|2024-05-02 21:50:00|159.03|156.63|159.03|156.63|159.09|156.69|158.95|156.55|0
1714686900000|2024-05-02 21:55:00|158.96|156.56|158.71|156.31|159.09|156.69|158.42|156.02|0
1714687200000|2024-05-02 22:00:00|158.61|156.21|159.07|156.67|159.46|157.06|158.27|155.87|0
1714687500000|2024-05-02 22:05:00|158.99|156.59|159.41|157.01|159.84|157.44|158.9|156.5|0
1714687800000|2024-05-02 22:10:00|159.33|156.93|158.64|156.24|159.46|157.06|158.39|155.99|0
1714688100000|2024-05-02 22:15:00|158.47|156.07|157.67|155.27|158.47|156.07|155.56|153.16|0
1714688400000|2024-05-02 22:20:00|157.71|155.31|158.6|156.2|158.64|156.24|157.5|155.1|0
1714688700000|2024-05-02 22:25:00|157.88|155.48|158.64|156.24|158.9|156.5|157.88|155.48|0
1714689000000|2024-05-02 22:30:00|158.77|156.37|159.66|157.26|159.96|157.56|158.72|156.32|0
1714689300000|2024-05-02 22:35:00|159.75|157.35|159.57|157.17|160.17|157.77|159.49|157.09|0
1714689600000|2024-05-02 22:40:00|159.49|157.09|159.66|157.26|159.74|157.34|159.32|156.92|0
1714689900000|2024-05-02 22:45:00|159.57|157.17|159.83|157.43|159.91|157.51|159.57|157.17|0
1714690200000|2024-05-02 22:50:00|159.91|157.51|159.57|157.17|159.96|157.56|159.57|157.17|0
1714690500000|2024-05-02 22:55:00|159.61|157.21|159.48|157.08|159.65|157.25|159.4|157|0
1714690800000|2024-05-02 23:00:00|159.57|157.17|159.65|157.25|159.99|157.59|159.44|157.04|0
1714691100000|2024-05-02 23:05:00|159.74|157.34|159.56|157.16|160.04|157.64|159.52|157.12|0
1714691400000|2024-05-02 23:10:00|159.61|157.21|158.96|156.56|159.9|157.5|158.96|156.56|0
1714691700000|2024-05-02 23:15:00|159.05|156.65|159.56|157.16|159.82|157.42|158.96|156.56|0
1714692000000|2024-05-02 23:20:00|159.6|157.2|159.73|157.33|160.07|157.67|159.52|157.12|0
1714692300000|2024-05-02 23:25:00|159.81|157.41|159.73|157.33|159.81|157.41|159.64|157.24|0
1714692600000|2024-05-02 23:30:00|159.77|157.37|159.64|157.24|159.86|157.46|159.47|157.07|0
1714692900000|2024-05-02 23:35:00|159.72|157.32|159.6|157.2|159.72|157.32|159.55|157.15|0
1714693200000|2024-05-02 23:40:00|159.64|157.24|159.68|157.28|159.68|157.28|159.47|157.07|0
1714693500000|2024-05-02 23:45:00|159.72|157.32|159.29|156.89|159.81|157.41|159.29|156.89|0
1714693800000|2024-05-02 23:50:00|159.34|156.94|158.91|156.51|159.38|156.98|158.86|156.46|0
1714694100000|2024-05-02 23:55:00|158.86|156.46|159.2|156.8|159.2|156.8|158.86|156.46|0
1714694400000|2024-05-03 00:00:00|159.08|156.68|159.67|157.27|159.97|157.57|159.08|156.68|0
1714694700000|2024-05-03 00:05:00|159.63|157.23|159.88|157.48|160.23|157.83|159.54|157.14|0
1714695000000|2024-05-03 00:10:00|159.8|157.4|159.62|157.22|159.97|157.57|159.62|157.22|0
1714695300000|2024-05-03 00:15:00|159.67|157.27|160.27|157.87|160.27|157.87|159.5|157.1|0
1714695600000|2024-05-03 00:20:00|160.31|157.91|159.79|157.39|160.31|157.91|159.79|157.39|0
1714695900000|2024-05-03 00:25:00|159.84|157.44|159.7|157.3|159.88|157.48|159.62|157.22|0
1714696200000|2024-05-03 00:30:00|159.62|157.22|159.19|156.79|159.62|157.22|159.11|156.71|0
1714696500000|2024-05-03 00:35:00|159.11|156.71|158.59|156.19|159.11|156.71|158.38|155.98|0
1714696800000|2024-05-03 00:40:00|158.68|156.28|158.42|156.02|158.76|156.36|158.34|155.94|0
1714697100000|2024-05-03 00:45:00|158.34|155.94|157.99|155.59|158.34|155.94|157.82|155.42|0
1714697400000|2024-05-03 00:50:00|158.04|155.64|158.42|156.02|158.42|156.02|157.95|155.55|0
1714697700000|2024-05-03 00:55:00|158.33|155.93|158.41|156.01|158.5|156.1|158.33|155.93|0
1714698000000|2024-05-03 01:00:00|158.33|155.93|158.24|155.84|158.58|156.18|158.16|155.76|0
1714698300000|2024-05-03 01:05:00|158.16|155.76|158.33|155.93|158.33|155.93|157.99|155.59|0
1714698600000|2024-05-03 01:10:00|158.41|156.01|158.58|156.18|158.58|156.18|158.33|155.93|0
1714698900000|2024-05-03 01:15:00|158.66|156.26|158.41|156.01|158.66|156.26|158.24|155.84|0
1714699200000|2024-05-03 01:20:00|158.32|155.92|157.9|155.5|158.41|156.01|157.9|155.5|0
1714699500000|2024-05-03 01:25:00|157.98|155.58|158.11|155.71|158.23|155.83|157.81|155.41|0
1714699800000|2024-05-03 01:30:00|158.23|155.83|157.64|155.24|158.23|155.83|157.64|155.24|0
1714700100000|2024-05-03 01:35:00|157.55|155.15|157.64|155.24|157.72|155.32|157.38|154.98|0
1714700400000|2024-05-03 01:40:00|157.6|155.2|158.31|155.91|158.4|156|157.55|155.15|0
1714700700000|2024-05-03 01:45:00|158.23|155.83|157.8|155.4|158.23|155.83|157.72|155.32|0
1714701000000|2024-05-03 01:50:00|157.89|155.49|157.89|155.49|157.93|155.53|157.46|155.06|0
1714701300000|2024-05-03 01:55:00|157.97|155.57|158.73|156.33|158.73|156.33|157.97|155.57|0
1714701600000|2024-05-03 02:00:00|158.69|156.29|158.99|156.59|159.07|156.67|158.48|156.08|0
1714701900000|2024-05-03 02:05:00|159.03|156.63|158.73|156.33|159.07|156.67|158.65|156.25|0
1714702200000|2024-05-03 02:10:00|158.64|156.24|158.73|156.33|158.73|156.33|158.47|156.07|0
1714702500000|2024-05-03 02:15:00|158.64|156.24|158.73|156.33|158.81|156.41|158.64|156.24|0
1714702800000|2024-05-03 02:20:00|158.64|156.24|159.24|156.84|159.24|156.84|158.64|156.24|0
1714703100000|2024-05-03 02:25:00|159.2|156.8|159.23|156.83|159.32|156.92|159.15|156.75|0
1714703400000|2024-05-03 02:30:00|159.15|156.75|158.89|156.49|159.15|156.75|158.81|156.41|0
1714703700000|2024-05-03 02:35:00|158.85|156.45|158.98|156.58|159.23|156.83|158.81|156.41|0
1714704000000|2024-05-03 02:40:00|158.89|156.49|159.19|156.79|159.23|156.83|158.89|156.49|0
1714704300000|2024-05-03 02:45:00|159.14|156.74|159.4|157|159.4|157|159.06|156.66|0
1714704600000|2024-05-03 02:50:00|159.31|156.91|159.31|156.91|159.4|157|159.14|156.74|0
1714704900000|2024-05-03 02:55:00|159.23|156.83|159.44|157.04|159.48|157.08|159.14|156.74|0
1714705200000|2024-05-03 03:00:00|159.48|157.08|159.14|156.74|159.57|157.17|158.97|156.57|0
1714705500000|2024-05-03 03:05:00|159.05|156.65|159.31|156.91|159.48|157.08|159.05|156.65|0
1714705800000|2024-05-03 03:10:00|159.26|156.86|159.39|156.99|159.39|156.99|159.22|156.82|0
1714706100000|2024-05-03 03:15:00|159.3|156.9|159.56|157.16|159.6|157.2|159.22|156.82|0
1714706400000|2024-05-03 03:20:00|159.47|157.07|159.39|156.99|159.6|157.2|159.39|156.99|0
1714706700000|2024-05-03 03:25:00|159.34|156.94|159.47|157.07|159.47|157.07|159.3|156.9|0
1714707000000|2024-05-03 03:30:00|159.38|156.98|159.13|156.73|159.47|157.07|159.13|156.73|0
1714707300000|2024-05-03 03:35:00|159.21|156.81|159.04|156.64|159.38|156.98|159.04|156.64|0
1714707600000|2024-05-03 03:40:00|159|156.6|158.87|156.47|159.04|156.64|158.78|156.38|0
1714707900000|2024-05-03 03:45:00|158.91|156.51|159.21|156.81|159.21|156.81|158.87|156.47|0
1714708200000|2024-05-03 03:50:00|159.12|156.72|159.46|157.06|159.46|157.06|159.12|156.72|0
1714708500000|2024-05-03 03:55:00|159.38|156.98|159.2|156.8|159.38|156.98|159.08|156.68|0
1714708800000|2024-05-03 04:00:00|159.16|156.76|159.12|156.72|159.16|156.76|158.91|156.51|0
1714709100000|2024-05-03 04:05:00|159.2|156.8|159.46|157.06|159.54|157.14|159.2|156.8|0
1714709400000|2024-05-03 04:10:00|159.37|156.97|159.37|156.97|159.45|157.05|159.37|156.97|0
1714709700000|2024-05-03 04:15:00|159.28|156.88|159.24|156.84|159.28|156.88|159.03|156.63|0
1714710000000|2024-05-03 04:20:00|159.2|156.8|159.28|156.88|159.28|156.88|159.11|156.71|0
1714710300000|2024-05-03 04:25:00|159.19|156.79|159.28|156.88|159.28|156.88|159.19|156.79|0
1714710600000|2024-05-03 04:30:00|159.45|157.05|159.7|157.3|159.7|157.3|159.36|156.96|0
1714710900000|2024-05-03 04:35:00|159.62|157.22|159.7|157.3|159.79|157.39|159.53|157.13|0
1714711200000|2024-05-03 04:40:00|159.79|157.39|159.79|157.39|159.96|157.56|159.7|157.3|0
1714711500000|2024-05-03 04:45:00|159.83|157.43|159.7|157.3|159.87|157.47|159.61|157.21|0
1714711800000|2024-05-03 04:50:00|159.61|157.21|160.04|157.64|160.08|157.68|159.61|157.21|0
1714712100000|2024-05-03 04:55:00|159.95|157.55|160.04|157.64|160.21|157.81|159.95|157.55|0
1714712400000|2024-05-03 05:00:00|160.12|157.72|160.03|157.63|160.29|157.89|159.95|157.55|0
1714712700000|2024-05-03 05:05:00|159.99|157.59|160.12|157.72|160.12|157.72|159.86|157.46|0
1714713000000|2024-05-03 05:10:00|160.16|157.76|160.2|157.8|160.29|157.89|160.12|157.72|0
1714713300000|2024-05-03 05:15:00|160.25|157.85|160.29|157.89|160.37|157.97|160.12|157.72|0
1714713600000|2024-05-03 05:20:00|160.37|157.97|160.31|157.91|161.38|158.98|160.2|157.8|0
1714713900000|2024-05-03 05:25:00|160.35|157.95|160.7|158.3|160.74|158.34|160.18|157.78|0
1714714200000|2024-05-03 05:30:00|160.61|158.21|160.01|157.61|160.61|158.21|160.01|157.61|0
1714714500000|2024-05-03 05:35:00|159.92|157.52|160.09|157.69|160.18|157.78|159.92|157.52|0
1714714800000|2024-05-03 05:40:00|160.01|157.61|159.88|157.48|160.18|157.78|159.83|157.43|0
1714715100000|2024-05-03 05:45:00|159.92|157.52|159.75|157.35|159.92|157.52|159.58|157.18|0
1714715400000|2024-05-03 05:50:00|159.83|157.43|159.92|157.52|160|157.6|159.66|157.26|0
1714715700000|2024-05-03 05:55:00|159.83|157.43|159.74|157.34|160|157.6|159.66|157.26|0
1714716000000|2024-05-03 06:00:00|159.83|157.43|160.68|158.28|160.68|158.28|159.83|157.43|0
1714716300000|2024-05-03 06:05:00|160.77|158.37|160.68|158.28|160.85|158.45|160.42|158.02|0
1714716600000|2024-05-03 06:10:00|160.6|158.2|159.99|157.59|160.6|158.2|159.82|157.42|0
1714716900000|2024-05-03 06:15:00|160.08|157.68|160.42|158.02|160.81|158.41|160.08|157.68|0
1714717200000|2024-05-03 06:20:00|160.46|158.06|161.02|158.62|161.11|158.71|160.46|158.06|0
1714717500000|2024-05-03 06:25:00|161.11|158.71|160.67|158.27|161.11|158.71|160.59|158.19|0
1714717800000|2024-05-03 06:30:00|160.55|158.15|160.76|158.36|160.76|158.36|160.5|158.1|0
1714718100000|2024-05-03 06:35:00|160.84|158.44|160.33|157.93|160.84|158.44|160.24|157.84|0
1714718400000|2024-05-03 06:40:00|160.24|157.84|160.37|157.97|160.58|158.18|160.24|157.84|0
1714718700000|2024-05-03 06:45:00|160.33|157.93|160.07|157.67|160.41|158.01|160.03|157.63|0
1714719000000|2024-05-03 06:50:00|160.03|157.63|160.2|157.8|160.24|157.84|159.98|157.58|0
1714719300000|2024-05-03 06:55:00|160.24|157.84|160.41|158.01|160.58|158.18|159.98|157.58|0
1714719600000|2024-05-03 07:00:00|160.23|157.83|160.49|158.09|160.83|158.43|160.23|157.83|0
1714719900000|2024-05-03 07:05:00|160.53|158.13|161.35|158.95|161.35|158.95|160.49|158.09|0
1714720200000|2024-05-03 07:10:00|161.18|158.78|161|158.6|161.35|158.95|160.57|158.17|0
1714720500000|2024-05-03 07:15:00|161.09|158.69|161.78|159.38|161.78|159.38|160.62|158.22|0
1714720800000|2024-05-03 07:20:00|161.69|159.29|161.86|159.46|162.03|159.63|161.52|159.12|0
1714721100000|2024-05-03 07:25:00|161.77|159.37|161.94|159.54|161.95|159.55|161.43|159.03|0
1714721400000|2024-05-03 07:30:00|161.9|159.5|161.77|159.37|162.03|159.63|161.51|159.11|0
1714721700000|2024-05-03 07:35:00|161.82|159.42|161.85|159.45|162.07|159.67|161.42|159.02|0
1714722000000|2024-05-03 07:40:00|162.03|159.63|161.77|159.37|162.11|159.71|161.42|159.02|0
1714722300000|2024-05-03 07:45:00|161.68|159.28|160.99|158.59|161.77|159.37|160.99|158.59|0
1714722600000|2024-05-03 07:50:00|161.03|158.63|160.73|158.33|161.16|158.76|160.73|158.33|0
1714722900000|2024-05-03 07:55:00|160.6|158.2|160.52|158.12|160.77|158.37|160.47|158.07|0
1714723200000|2024-05-03 08:00:00|160.43|158.03|159.87|157.47|160.64|158.24|159.78|157.38|0
1714723500000|2024-05-03 08:05:00|159.78|157.38|159.78|157.38|160.04|157.64|159.78|157.38|0
1714723800000|2024-05-03 08:10:00|159.7|157.3|160.29|157.89|160.38|157.98|159.7|157.3|0
1714724100000|2024-05-03 08:15:00|160.38|157.98|159.86|157.46|160.46|158.06|159.86|157.46|0
1714724400000|2024-05-03 08:20:00|160.03|157.63|160.03|157.63|160.29|157.89|159.95|157.55|0
1714724700000|2024-05-03 08:25:00|160.08|157.68|159.43|157.03|160.16|157.76|159.26|156.86|0
1714725000000|2024-05-03 08:30:00|159.52|157.12|158.96|156.56|159.77|157.37|158.92|156.52|0
1714725300000|2024-05-03 08:35:00|159|156.6|158.92|156.52|159.17|156.77|158.58|156.18|0
1714725600000|2024-05-03 08:40:00|158.83|156.43|159.3|156.9|159.43|157.03|158.83|156.43|0
1714725900000|2024-05-03 08:45:00|159.34|156.94|158.91|156.51|159.43|157.03|158.57|156.17|0
1714726200000|2024-05-03 08:50:00|158.83|156.43|158.87|156.47|159.08|156.68|158.66|156.26|0
1714726500000|2024-05-03 08:55:00|158.74|156.34|159.17|156.77|159.25|156.85|158.74|156.34|0
1714726800000|2024-05-03 09:00:00|159.08|156.68|159.08|156.68|159.42|157.02|159|156.6|0
1714727100000|2024-05-03 09:05:00|158.91|156.51|159.16|156.76|159.33|156.93|158.91|156.51|0
1714727400000|2024-05-03 09:10:00|159.12|156.72|159.33|156.93|159.33|156.93|158.82|156.42|0
1714727700000|2024-05-03 09:15:00|159.42|157.02|159.5|157.1|159.59|157.19|158.99|156.59|0
1714728000000|2024-05-03 09:20:00|159.54|157.14|159.93|157.53|160.01|157.61|159.54|157.14|0
1714728300000|2024-05-03 09:25:00|159.84|157.44|159.84|157.44|160.01|157.61|159.75|157.35|0
1714728600000|2024-05-03 09:30:00|159.8|157.4|159.58|157.18|159.84|157.44|159.41|157.01|0
1714728900000|2024-05-03 09:35:00|159.67|157.27|158.9|156.5|159.67|157.27|158.64|156.24|0
1714729200000|2024-05-03 09:40:00|158.98|156.58|158.39|155.99|159.32|156.92|158.39|155.99|0
1714729500000|2024-05-03 09:45:00|158.43|156.03|158.64|156.24|158.73|156.33|158.3|155.9|0
1714729800000|2024-05-03 09:50:00|158.52|156.12|158.13|155.73|158.9|156.5|158.13|155.73|0
1714730100000|2024-05-03 09:55:00|158.22|155.82|158.21|155.81|158.47|156.07|158.13|155.73|0
1714730400000|2024-05-03 10:00:00|158.04|155.64|157.7|155.3|158.17|155.77|157.53|155.13|0
1714730700000|2024-05-03 10:05:00|157.62|155.22|157.04|154.64|157.98|155.58|156.77|154.37|0
1714731000000|2024-05-03 10:10:00|157.08|154.68|157.04|154.64|157.21|154.81|156.87|154.47|0
1714731300000|2024-05-03 10:15:00|156.95|154.55|156.87|154.47|157.25|154.85|156.87|154.47|0
1714731600000|2024-05-03 10:20:00|156.95|154.55|157.29|154.89|157.33|154.93|156.7|154.3|0
1714731900000|2024-05-03 10:25:00|157.33|154.93|157.12|154.72|157.37|154.97|157.03|154.63|0
1714732200000|2024-05-03 10:30:00|157.03|154.63|157.29|154.89|157.37|154.97|156.95|154.55|0
1714732500000|2024-05-03 10:35:00|157.46|155.06|157.79|155.39|157.88|155.48|157.37|154.97|0
1714732800000|2024-05-03 10:40:00|157.71|155.31|157.71|155.31|157.88|155.48|157.58|155.18|0
1714733100000|2024-05-03 10:45:00|157.62|155.22|157.96|155.56|157.96|155.56|157.45|155.05|0
1714733400000|2024-05-03 10:50:00|158.04|155.64|157.87|155.47|158.21|155.81|157.79|155.39|0
1714733700000|2024-05-03 10:55:00|157.96|155.56|158.3|155.9|158.38|155.98|157.79|155.39|0
1714734000000|2024-05-03 11:00:00|158.47|156.07|158.55|156.15|158.8|156.4|158.04|155.64|0
1714734300000|2024-05-03 11:05:00|158.63|156.23|158.46|156.06|158.63|156.23|158.12|155.72|0
1714734600000|2024-05-03 11:10:00|158.55|156.15|158.37|155.97|158.89|156.49|158.37|155.97|0
1714734900000|2024-05-03 11:15:00|158.46|156.06|157.82|155.42|158.54|156.14|157.78|155.38|0
1714735200000|2024-05-03 11:20:00|157.78|155.38|157.86|155.46|158.03|155.63|157.78|155.38|0
1714735500000|2024-05-03 11:25:00|157.78|155.38|157.01|154.61|157.95|155.55|157.01|154.61|0
1714735800000|2024-05-03 11:30:00|157.1|154.7|157.52|155.12|157.52|155.12|157.01|154.61|0
1714736100000|2024-05-03 11:35:00|157.6|155.2|158.11|155.71|158.11|155.71|157.52|155.12|0
1714736400000|2024-05-03 11:40:00|158.07|155.67|158.11|155.71|158.11|155.71|157.69|155.29|0
1714736700000|2024-05-03 11:45:00|158.02|155.62|158.62|156.22|158.62|156.22|157.68|155.28|0
1714737000000|2024-05-03 11:50:00|158.53|156.13|158.87|156.47|159.38|156.98|158.28|155.88|0
1714737300000|2024-05-03 11:55:00|158.79|156.39|158.78|156.38|158.96|156.56|158.19|155.79|0
1714737600000|2024-05-03 12:00:00|158.7|156.3|157.59|155.19|158.7|156.3|157.25|154.85|0
1714737900000|2024-05-03 12:05:00|157.76|155.36|158.06|155.66|158.1|155.7|157.25|154.85|0
1714738200000|2024-05-03 12:10:00|158.1|155.7|157.5|155.1|158.27|155.87|157.42|155.02|0
1714738500000|2024-05-03 12:15:00|157.59|155.19|157.16|154.76|157.93|155.53|157.16|154.76|0
1714738800000|2024-05-03 12:20:00|157.21|154.81|157.84|155.44|157.84|155.44|156.91|154.51|0
1714739100000|2024-05-03 12:25:00|157.75|155.35|157.5|155.1|158.05|155.65|156.32|153.92|0
1714739400000|2024-05-03 12:30:00|157.71|155.31|146.51|144.11|157.71|155.31|145.44|143.04|0
1714739700000|2024-05-03 12:35:00|146.59|144.19|145.79|143.39|146.59|144.19|143.7|141.3|0
1714740000000|2024-05-03 12:40:00|145.47|143.07|145.45|143.05|146.49|144.09|143.31|140.91|0
1714740300000|2024-05-03 12:45:00|145.29|142.89|145.09|142.69|146.37|143.97|143.78|141.38|0
1714740600000|2024-05-03 12:50:00|144.94|142.54|145.89|143.49|146.37|143.97|144.34|141.94|0
1714740900000|2024-05-03 12:55:00|145.49|143.09|145.01|142.61|145.65|143.25|144.54|142.14|0
1714741200000|2024-05-03 13:00:00|144.97|142.57|144.61|142.21|145.57|143.17|143.82|141.42|0
1714741500000|2024-05-03 13:05:00|144.53|142.13|145.73|143.33|146.12|143.72|144.22|141.82|0
1714741800000|2024-05-03 13:10:00|145.72|143.32|145.88|143.48|146.2|143.8|145.17|142.77|0
1714742100000|2024-05-03 13:15:00|145.8|143.4|145.96|143.56|146.92|144.52|145.72|143.32|0
1714742400000|2024-05-03 13:20:00|145.88|143.48|146.28|143.88|146.68|144.28|145.64|143.24|0
1714742700000|2024-05-03 13:25:00|146.48|144.08|143.58|141.18|146.6|144.2|143.34|140.94|0
1714743000000|2024-05-03 13:30:00|143.5|141.1|146.28|143.88|146.52|144.12|142.79|140.39|0
1714743300000|2024-05-03 13:35:00|146.68|144.28|146.67|144.27|148.37|145.97|146.35|143.95|0
1714743600000|2024-05-03 13:40:00|146.43|144.03|145.04|142.64|146.43|144.03|143.65|141.25|0
1714743900000|2024-05-03 13:45:00|144.13|141.73|143.97|141.57|145.55|143.15|143.34|140.94|0
1714744200000|2024-05-03 13:50:00|143.89|141.49|143.02|140.62|145.23|142.83|142.71|140.31|0
1714744500000|2024-05-03 13:55:00|142.94|140.54|143.41|141.01|143.57|141.17|142.09|139.69|0
1714744800000|2024-05-03 14:00:00|143.38|140.98|148.91|146.51|149.23|146.83|140.76|138.36|0
1714745100000|2024-05-03 14:05:00|148.58|146.18|147.68|145.28|149.3|146.9|145.86|143.46|0
1714745400000|2024-05-03 14:10:00|147.52|145.12|149.22|146.82|150.36|147.96|146.64|144.24|0
1714745700000|2024-05-03 14:15:00|148.65|146.25|149.27|146.87|149.67|147.27|147.57|145.17|0
1714746000000|2024-05-03 14:20:00|148.7|146.3|149.34|146.94|151.18|148.78|148.7|146.3|0
1714746300000|2024-05-03 14:25:00|149.59|147.19|148.52|146.12|152.21|149.81|146.98|144.58|0
1714746600000|2024-05-03 14:30:00|148.27|145.87|149.98|147.58|150.22|147.82|146.9|144.5|0
1714746900000|2024-05-03 14:35:00|150.14|147.74|148.75|146.35|151.37|148.97|148.51|146.11|0
1714747200000|2024-05-03 14:40:00|148.67|146.27|146.42|144.02|149.57|147.17|146.34|143.94|0
1714747500000|2024-05-03 14:45:00|146.58|144.18|147.06|144.66|147.38|144.98|146.1|143.7|0
1714747800000|2024-05-03 14:50:00|146.98|144.58|149.73|147.33|149.97|147.57|146.98|144.58|0
1714748100000|2024-05-03 14:55:00|149.56|147.16|150.05|147.65|150.29|147.89|148.75|146.35|0
1714748400000|2024-05-03 15:00:00|149.97|147.57|150.21|147.81|150.46|148.06|149.07|146.67|0
1714748700000|2024-05-03 15:05:00|150.29|147.89|151.11|148.71|151.52|149.12|148.66|146.26|0
1714749000000|2024-05-03 15:10:00|150.95|148.55|150.94|148.54|151.93|149.53|150.45|148.05|0
1714749300000|2024-05-03 15:15:00|151.11|148.71|149.39|146.99|151.19|148.79|148.82|146.42|0
1714749600000|2024-05-03 15:20:00|149.31|146.91|149.23|146.83|150.12|147.72|148.25|145.85|0
1714749900000|2024-05-03 15:25:00|149.06|146.66|148.09|145.69|149.23|146.83|147.85|145.45|0
1714750200000|2024-05-03 15:30:00|148.17|145.77|145.57|143.17|148.17|145.77|145.57|143.17|0
1714750500000|2024-05-03 15:35:00|145.17|142.77|145.49|143.09|145.97|143.57|144.93|142.53|0
1714750800000|2024-05-03 15:40:00|145.25|142.85|145.73|143.33|145.73|143.33|144.37|141.97|0
1714751100000|2024-05-03 15:45:00|145.57|143.17|145.89|143.49|146.53|144.13|144.77|142.37|0
1714751400000|2024-05-03 15:50:00|145.97|143.57|143.54|141.14|146.05|143.65|142.72|140.32|0
1714751700000|2024-05-03 15:55:00|143.62|141.22|144.34|141.94|144.34|141.94|142.91|140.51|0
1714752000000|2024-05-03 16:00:00|144.26|141.86|143.54|141.14|144.26|141.86|142.99|140.59|0
1714752300000|2024-05-03 16:05:00|143.46|141.06|143.74|141.34|144.38|141.98|142.98|140.58|0
1714752600000|2024-05-03 16:10:00|143.82|141.42|144.85|142.45|144.93|142.53|143.67|141.27|0
1714752900000|2024-05-03 16:15:00|144.93|142.53|144.85|142.45|145.17|142.77|144.22|141.82|0
1714753200000|2024-05-03 16:20:00|144.77|142.37|144.06|141.66|145.33|142.93|143.66|141.26|0
1714753500000|2024-05-03 16:25:00|143.98|141.58|143.82|141.42|144.14|141.74|143.26|140.86|0
1714753800000|2024-05-03 16:30:00|143.9|141.5|143.66|141.26|144.29|141.89|143.34|140.94|0
1714754100000|2024-05-03 16:35:00|143.74|141.34|142.71|140.31|143.74|141.34|142.47|140.07|0
1714754400000|2024-05-03 16:40:00|142.55|140.15|143.02|140.62|143.26|140.86|142.32|139.92|0
1714754700000|2024-05-03 16:45:00|142.94|140.54|143.41|141.01|143.65|141.25|142.51|140.11|0
1714755000000|2024-05-03 16:50:00|143.34|140.94|144.68|142.28|144.76|142.36|143.26|140.86|0
1714755300000|2024-05-03 16:55:00|144.76|142.36|144.44|142.04|145.4|143|144.36|141.96|0
1714755600000|2024-05-03 17:00:00|144.36|141.96|144.04|141.64|144.76|142.36|143.8|141.4|0
1714755900000|2024-05-03 17:05:00|144.12|141.72|143.57|141.17|144.28|141.88|143.01|140.61|0
1714756200000|2024-05-03 17:10:00|143.49|141.09|142.38|139.98|143.64|141.24|142.38|139.98|0
1714756500000|2024-05-03 17:15:00|142.46|140.06|142.93|140.53|143.09|140.69|141.99|139.59|0
1714756800000|2024-05-03 17:20:00|143.01|140.61|143.24|140.84|143.56|141.16|142.93|140.53|0
1714757100000|2024-05-03 17:25:00|143.17|140.77|143.24|140.84|143.48|141.08|142.61|140.21|0
1714757400000|2024-05-03 17:30:00|143.16|140.76|143.08|140.68|144.43|142.03|142.85|140.45|0
1714757700000|2024-05-03 17:35:00|143.16|140.76|142.45|140.05|143.4|141|142.45|140.05|0
1714758000000|2024-05-03 17:40:00|142.37|139.97|143.16|140.76|143.32|140.92|141.82|139.42|0
1714758300000|2024-05-03 17:45:00|143.32|140.92|142.53|140.13|143.4|141|142.21|139.81|0
1714758600000|2024-05-03 17:50:00|142.45|140.05|142.13|139.73|142.68|140.28|142.05|139.65|0
1714758900000|2024-05-03 17:55:00|142.21|139.81|142.6|140.2|142.6|140.2|141.58|139.18|0
1714759200000|2024-05-03 18:00:00|142.52|140.12|141.82|139.42|142.52|140.12|141.74|139.34|0
1714759500000|2024-05-03 18:05:00|141.89|139.49|141.95|139.55|142.26|139.86|140.88|138.48|0
1714759800000|2024-05-03 18:10:00|141.79|139.39|142.34|139.94|142.42|140.02|141.48|139.08|0
1714760100000|2024-05-03 18:15:00|142.42|140.02|141.4|139|142.42|140.02|141.4|139|0
1714760400000|2024-05-03 18:20:00|141.48|139.08|141.79|139.39|142.02|139.62|141.48|139.08|0
1714760700000|2024-05-03 18:25:00|141.87|139.47|142.02|139.62|142.02|139.62|141.32|138.92|0
1714761000000|2024-05-03 18:30:00|142.1|139.7|141.63|139.23|142.1|139.7|141.4|139|0
1714761300000|2024-05-03 18:35:00|141.71|139.31|142.64|140.24|142.64|140.24|141.32|138.92|0
1714761600000|2024-05-03 18:40:00|142.72|140.32|142.48|140.08|143.19|140.79|141.7|139.3|0
1714761900000|2024-05-03 18:45:00|142.41|140.01|142.48|140.08|143.11|140.71|142.17|139.77|0
1714762200000|2024-05-03 18:50:00|142.33|139.93|142.56|140.16|142.64|140.24|141.86|139.46|0
1714762500000|2024-05-03 18:55:00|142.48|140.08|142.71|140.31|143.58|141.18|142.32|139.92|0
1714762800000|2024-05-03 19:00:00|142.87|140.47|142.09|139.69|143.58|141.18|142.09|139.69|0
1714763100000|2024-05-03 19:05:00|142.16|139.76|142.08|139.68|142.32|139.92|141.77|139.37|0
1714763400000|2024-05-03 19:10:00|141.93|139.53|141.26|138.86|142.01|139.61|140.45|138.05|0
1714763700000|2024-05-03 19:15:00|141.34|138.94|141.65|139.25|141.89|139.49|140.64|138.24|0
1714764000000|2024-05-03 19:20:00|141.73|139.33|141.65|139.25|142.04|139.64|141.34|138.94|0
1714764300000|2024-05-03 19:25:00|141.73|139.33|141.02|138.62|141.88|139.48|140.87|138.47|0
1714764600000|2024-05-03 19:30:00|141.1|138.7|142.35|139.95|142.43|140.03|141.1|138.7|0
1714764900000|2024-05-03 19:35:00|142.27|139.87|141.25|138.85|142.51|140.11|140.79|138.39|0
1714765200000|2024-05-03 19:40:00|141.33|138.93|141.49|139.09|141.8|139.4|140.79|138.39|0
1714765500000|2024-05-03 19:45:00|141.56|139.16|142.5|140.1|142.58|140.18|141.33|138.93|0
1714765800000|2024-05-03 19:50:00|142.35|139.95|141.48|139.08|142.5|140.1|140.86|138.46|0
1714766100000|2024-05-03 19:55:00|141.87|139.47|142.11|139.71|142.58|140.18|141.72|139.32|0
1714766400000|2024-05-03 20:00:00|142.19|139.79|141.17|138.77|142.19|139.79|141.01|138.61|0
1714766700000|2024-05-03 20:05:00|141.32|138.92|140.62|138.22|141.32|138.92|140.62|138.22|0
1714767000000|2024-05-03 20:10:00|140.47|138.07|140.31|137.91|140.78|138.38|140.15|137.75|0
1714955100000|2024-05-06 00:25:00|142.13|139.73|142.02|139.62|142.13|139.73|141.97|139.57|0
1714955400000|2024-05-06 00:30:00|141.9|139.5|142.21|139.81|142.29|139.89|141.9|139.5|0
1714955700000|2024-05-06 00:35:00|142.25|139.85|141.89|139.49|142.36|139.96|141.81|139.41|0
1714956000000|2024-05-06 00:40:00|141.93|139.53|141.73|139.33|141.97|139.57|141.66|139.26|0
1714956300000|2024-05-06 00:45:00|141.66|139.26|141.81|139.41|141.81|139.41|141.65|139.25|0
1714956600000|2024-05-06 00:50:00|141.73|139.33|141.42|139.02|141.73|139.33|141.38|138.98|0
1714956900000|2024-05-06 00:55:00|141.38|138.98|141.42|139.02|141.49|139.09|141.26|138.86|0
1714957200000|2024-05-06 01:00:00|141.49|139.09|141.41|139.01|141.57|139.17|141.26|138.86|0
1714957500000|2024-05-06 01:05:00|141.38|138.98|141.33|138.93|141.41|139.01|141.18|138.78|0
1714957800000|2024-05-06 01:10:00|141.3|138.9|141.1|138.7|141.33|138.93|141.1|138.7|0
1714958100000|2024-05-06 01:15:00|141.18|138.78|141.25|138.85|141.25|138.85|141.02|138.62|0
1714958400000|2024-05-06 01:20:00|141.17|138.77|140.86|138.46|141.33|138.93|140.86|138.46|0
1714958700000|2024-05-06 01:25:00|140.94|138.54|141.17|138.77|141.25|138.85|140.94|138.54|0
1714959000000|2024-05-06 01:30:00|141.25|138.85|141.09|138.69|141.25|138.85|140.94|138.54|0
1714959300000|2024-05-06 01:35:00|141.05|138.65|141.17|138.77|141.25|138.85|140.94|138.54|0
1714959600000|2024-05-06 01:40:00|141.13|138.73|141.17|138.77|141.25|138.85|141.09|138.69|0
1714959900000|2024-05-06 01:45:00|141.24|138.84|141.71|139.31|141.71|139.31|141.17|138.77|0
1714960200000|2024-05-06 01:50:00|141.63|139.23|141.32|138.92|141.71|139.31|141.32|138.92|0
1714960500000|2024-05-06 01:55:00|141.24|138.84|140.93|138.53|141.24|138.84|140.93|138.53|0
1714960800000|2024-05-06 02:00:00|141.01|138.61|140.85|138.45|141.01|138.61|140.85|138.45|0
1714961100000|2024-05-06 02:05:00|140.93|138.53|141|138.6|141.16|138.76|140.92|138.52|0
1714961400000|2024-05-06 02:10:00|141.08|138.68|141.08|138.68|141.16|138.76|140.92|138.52|0
1714961700000|2024-05-06 02:15:00|141.04|138.64|141.08|138.68|141.15|138.75|140.92|138.52|0
1714962000000|2024-05-06 02:20:00|141|138.6|141.07|138.67|141.23|138.83|141|138.6|0
1714962300000|2024-05-06 02:25:00|141.15|138.75|140.92|138.52|141.15|138.75|140.92|138.52|0
1714962600000|2024-05-06 02:30:00|140.99|138.59|140.99|138.59|141.31|138.91|140.99|138.59|0
1714962900000|2024-05-06 02:35:00|141.07|138.67|141.23|138.83|141.23|138.83|141.07|138.67|0
1714963200000|2024-05-06 02:40:00|141.22|138.82|141.22|138.82|141.3|138.9|141.15|138.75|0
1714963500000|2024-05-06 02:45:00|141.3|138.9|141.3|138.9|141.38|138.98|141.22|138.82|0
1714963800000|2024-05-06 02:50:00|141.34|138.94|141.45|139.05|141.53|139.13|141.3|138.9|0
1714964100000|2024-05-06 02:55:00|141.42|139.02|141.45|139.05|141.45|139.05|141.3|138.9|0
1714964400000|2024-05-06 03:00:00|141.53|139.13|141.29|138.89|141.61|139.21|141.29|138.89|0
1714964700000|2024-05-06 03:05:00|141.37|138.97|141.53|139.13|141.61|139.21|141.37|138.97|0
1714965000000|2024-05-06 03:10:00|141.49|139.09|141.6|139.2|141.68|139.28|141.45|139.05|0
1714965300000|2024-05-06 03:15:00|141.68|139.28|141.68|139.28|141.68|139.28|141.6|139.2|0
1714965600000|2024-05-06 03:20:00|141.6|139.2|141.44|139.04|141.6|139.2|141.44|139.04|0
1714965900000|2024-05-06 03:25:00|141.52|139.12|141.68|139.28|141.76|139.36|141.52|139.12|0
1714966200000|2024-05-06 03:30:00|141.6|139.2|141.44|139.04|141.75|139.35|141.44|139.04|0
1714966500000|2024-05-06 03:35:00|141.36|138.96|141.2|138.8|141.36|138.96|141.2|138.8|0
1714966800000|2024-05-06 03:40:00|141.17|138.77|141.05|138.65|141.17|138.77|141.01|138.61|0
1714967100000|2024-05-06 03:45:00|140.97|138.57|141.04|138.64|141.2|138.8|140.97|138.57|0
1714967400000|2024-05-06 03:50:00|141.09|138.69|141.28|138.88|141.32|138.92|141.04|138.64|0
1714967700000|2024-05-06 03:55:00|141.24|138.84|141.12|138.72|141.28|138.88|141.12|138.72|0
1714968000000|2024-05-06 04:00:00|141.2|138.8|141.43|139.03|141.51|139.11|141.12|138.72|0
1714968300000|2024-05-06 04:05:00|141.51|139.11|141.58|139.18|141.58|139.18|141.43|139.03|0
1714968600000|2024-05-06 04:10:00|141.51|139.11|141.43|139.03|141.58|139.18|141.43|139.03|0
1714968900000|2024-05-06 04:15:00|141.5|139.1|141.5|139.1|141.5|139.1|141.5|139.1|0
1714969200000|2024-05-06 04:20:00|141.54|139.14|141.58|139.18|141.58|139.18|141.5|139.1|0
1714969500000|2024-05-06 04:25:00|141.66|139.26|141.58|139.18|141.66|139.26|141.5|139.1|0
1714969800000|2024-05-06 04:30:00|141.54|139.14|141.58|139.18|141.58|139.18|141.5|139.1|0
1714970100000|2024-05-06 04:35:00|141.57|139.17|141.57|139.17|141.65|139.25|141.57|139.17|0
1714970400000|2024-05-06 04:40:00|141.65|139.25|141.65|139.25|141.65|139.25|141.57|139.17|0
1714970700000|2024-05-06 04:45:00|141.73|139.33|141.8|139.4|141.81|139.41|141.65|139.25|0
1714971000000|2024-05-06 04:50:00|141.77|139.37|141.72|139.32|141.8|139.4|141.72|139.32|0
1714971300000|2024-05-06 04:55:00|141.8|139.4|141.8|139.4|141.88|139.48|141.72|139.32|0
1714971600000|2024-05-06 05:00:00|141.72|139.32|141.8|139.4|141.8|139.4|141.49|139.09|0
1714971900000|2024-05-06 05:05:00|141.72|139.32|141.56|139.16|141.72|139.32|141.56|139.16|0
1714972200000|2024-05-06 05:10:00|141.48|139.08|141.48|139.08|141.64|139.24|141.41|139.01|0
1714972500000|2024-05-06 05:15:00|141.56|139.16|141.72|139.32|141.8|139.4|141.48|139.08|0
1714972800000|2024-05-06 05:20:00|141.79|139.39|141.87|139.47|141.87|139.47|141.71|139.31|0
1714973100000|2024-05-06 05:25:00|142.18|139.78|142.26|139.86|142.26|139.86|142.11|139.71|0
1714973400000|2024-05-06 05:30:00|142.34|139.94|142.02|139.62|142.34|139.94|141.79|139.39|0
1714973700000|2024-05-06 05:35:00|142.06|139.66|141.63|139.23|142.06|139.66|141.63|139.23|0
1714974000000|2024-05-06 05:40:00|141.67|139.27|141.63|139.23|141.79|139.39|141.63|139.23|0
1714974300000|2024-05-06 05:45:00|141.71|139.31|141.55|139.15|141.79|139.39|141.55|139.15|0
1714974600000|2024-05-06 05:50:00|141.63|139.23|141.7|139.3|141.86|139.46|141.47|139.07|0
1714974900000|2024-05-06 05:55:00|141.67|139.27|141.62|139.22|141.82|139.42|141.62|139.22|0
1714975200000|2024-05-06 06:00:00|141.55|139.15|141.27|138.87|141.7|139.3|141.23|138.83|0
1714975500000|2024-05-06 06:05:00|141.23|138.83|141.39|138.99|141.54|139.14|141.08|138.68|0
1714975800000|2024-05-06 06:10:00|141.31|138.91|141.38|138.98|141.5|139.1|141.31|138.91|0
1714976100000|2024-05-06 06:15:00|141.31|138.91|141.07|138.67|141.38|138.98|141.07|138.67|0
1714976400000|2024-05-06 06:20:00|141.15|138.75|140.83|138.43|141.23|138.83|140.83|138.43|0
1714976700000|2024-05-06 06:25:00|140.76|138.36|140.52|138.12|140.76|138.36|140.33|137.93|0
1714977000000|2024-05-06 06:30:00|140.37|137.97|140.29|137.89|140.68|138.28|140.29|137.89|0
1714977300000|2024-05-06 06:35:00|140.36|137.96|140.21|137.81|140.44|138.04|140.21|137.81|0
1714977600000|2024-05-06 06:40:00|140.28|137.88|140.28|137.88|140.44|138.04|140.13|137.73|0
1714977900000|2024-05-06 06:45:00|140.36|137.96|140.36|137.96|140.36|137.96|140.13|137.73|0
1714978200000|2024-05-06 06:50:00|140.44|138.04|140.44|138.04|140.51|138.11|140.36|137.96|0
1714978500000|2024-05-06 06:55:00|140.43|138.03|140.43|138.03|140.43|138.03|140.2|137.8|0
1714978800000|2024-05-06 07:00:00|140.4|138|140.59|138.19|140.67|138.27|140.2|137.8|0
1714979100000|2024-05-06 07:05:00|140.55|138.15|140.35|137.95|140.74|138.34|140.35|137.95|0
1714979400000|2024-05-06 07:10:00|140.39|137.99|140.04|137.64|140.43|138.03|140.04|137.64|0
1714979700000|2024-05-06 07:15:00|139.96|137.56|140.35|137.95|140.35|137.95|139.88|137.48|0
1714980000000|2024-05-06 07:20:00|140.27|137.87|140.66|138.26|140.74|138.34|140.27|137.87|0
1714980300000|2024-05-06 07:25:00|140.74|138.34|140.66|138.26|140.81|138.41|140.58|138.18|0
1714980600000|2024-05-06 07:30:00|140.73|138.33|140.5|138.1|140.73|138.33|140.38|137.98|0
1714980900000|2024-05-06 07:35:00|140.58|138.18|140.11|137.71|140.58|138.18|140.03|137.63|0
1714981200000|2024-05-06 07:40:00|140.03|137.63|140.34|137.94|140.5|138.1|140.03|137.63|0
1714981500000|2024-05-06 07:45:00|140.42|138.02|140.34|137.94|140.73|138.33|140.34|137.94|0
1714981800000|2024-05-06 07:50:00|140.57|138.17|140.96|138.56|141.12|138.72|140.49|138.09|0
1714982100000|2024-05-06 07:55:00|141.04|138.64|141.11|138.71|141.11|138.71|140.8|138.4|0
1714982400000|2024-05-06 08:00:00|141.03|138.63|140.92|138.52|141.35|138.95|140.8|138.4|0
1714982700000|2024-05-06 08:05:00|140.88|138.48|140.88|138.48|141.03|138.63|140.64|138.24|0
1714983000000|2024-05-06 08:10:00|140.95|138.55|140.25|137.85|140.95|138.55|140.25|137.85|0
1714983300000|2024-05-06 08:15:00|140.33|137.93|140.33|137.93|140.64|138.24|140.25|137.85|0
1714983600000|2024-05-06 08:20:00|140.41|138.01|139.86|137.46|140.41|138.01|139.86|137.46|0
1714983900000|2024-05-06 08:25:00|139.78|137.38|139.63|137.23|140.01|137.61|139.47|137.07|0
1714984200000|2024-05-06 08:30:00|139.7|137.3|139.32|136.92|139.78|137.38|139.24|136.84|0
1714984500000|2024-05-06 08:35:00|139.39|136.99|139.78|137.38|139.78|137.38|139.32|136.92|0
1714984800000|2024-05-06 08:40:00|139.7|137.3|139.78|137.38|139.85|137.45|139.7|137.3|0
1714985100000|2024-05-06 08:45:00|139.7|137.3|139.77|137.37|139.85|137.45|139.62|137.22|0
1714985400000|2024-05-06 08:50:00|139.7|137.3|139.77|137.37|139.85|137.45|139.54|137.14|0
1714985700000|2024-05-06 08:55:00|139.7|137.3|139.58|137.18|139.85|137.45|139.54|137.14|0
1714986000000|2024-05-06 09:00:00|139.54|137.14|139.38|136.98|139.77|137.37|139.31|136.91|0
1714986300000|2024-05-06 09:05:00|139.46|137.06|139.3|136.9|139.54|137.14|139.3|136.9|0
1714986600000|2024-05-06 09:10:00|139.38|136.98|139.22|136.82|139.46|137.06|139.15|136.75|0
1714986900000|2024-05-06 09:15:00|139.3|136.9|139.07|136.67|139.3|136.9|139.07|136.67|0
1714987200000|2024-05-06 09:20:00|139.03|136.63|138.99|136.59|139.3|136.9|138.99|136.59|0
1714987500000|2024-05-06 09:25:00|139.07|136.67|138.76|136.36|139.07|136.67|138.6|136.2|0
1714987800000|2024-05-06 09:30:00|138.83|136.43|138.6|136.2|138.99|136.59|138.6|136.2|0
1714988100000|2024-05-06 09:35:00|138.68|136.28|138.52|136.12|138.91|136.51|138.52|136.12|0
1714988400000|2024-05-06 09:40:00|138.56|136.16|138.6|136.2|138.68|136.28|138.44|136.04|0
1714988700000|2024-05-06 09:45:00|138.67|136.27|138.52|136.12|138.67|136.27|138.52|136.12|0
1714989000000|2024-05-06 09:50:00|138.6|136.2|138.44|136.04|138.67|136.27|138.36|135.96|0
1714989300000|2024-05-06 09:55:00|138.52|136.12|138.44|136.04|138.59|136.19|138.36|135.96|0
1714989600000|2024-05-06 10:00:00|138.36|135.96|138.21|135.81|138.59|136.19|138.21|135.81|0
1714989900000|2024-05-06 10:05:00|138.28|135.88|137.97|135.57|138.28|135.88|137.82|135.42|0
1714990200000|2024-05-06 10:10:00|138.05|135.65|138.05|135.65|138.2|135.8|137.97|135.57|0
1714990500000|2024-05-06 10:15:00|138.13|135.73|137.97|135.57|138.13|135.73|137.89|135.49|0
1714990800000|2024-05-06 10:20:00|138.05|135.65|137.82|135.42|138.09|135.69|137.74|135.34|0
1714991100000|2024-05-06 10:25:00|137.89|135.49|137.74|135.34|137.97|135.57|137.74|135.34|0
1714991400000|2024-05-06 10:30:00|137.66|135.26|138.04|135.64|138.04|135.64|137.35|134.95|0
1714991700000|2024-05-06 10:35:00|137.97|135.57|137.89|135.49|138.04|135.64|137.73|135.33|0
1714992000000|2024-05-06 10:40:00|137.81|135.41|137.58|135.18|137.89|135.49|137.58|135.18|0
1714992300000|2024-05-06 10:45:00|137.66|135.26|137.58|135.18|137.73|135.33|137.5|135.1|0
1714992600000|2024-05-06 10:50:00|137.65|135.25|137.27|134.87|137.85|135.45|137.27|134.87|0
1714992900000|2024-05-06 10:55:00|137.31|134.91|136.81|134.41|137.35|134.95|136.43|134.03|0
1714993200000|2024-05-06 11:00:00|136.96|134.56|137.27|134.87|137.42|135.02|136.93|134.53|0
1714993500000|2024-05-06 11:05:00|137.42|135.02|137.26|134.86|137.5|135.1|137.04|134.64|0
1714993800000|2024-05-06 11:10:00|137.19|134.79|137.26|134.86|137.42|135.02|137.19|134.79|0
1714994100000|2024-05-06 11:15:00|137.34|134.94|137.19|134.79|137.57|135.17|137.19|134.79|0
1714994400000|2024-05-06 11:20:00|137.26|134.86|137.34|134.94|137.57|135.17|137.11|134.71|0
1714994700000|2024-05-06 11:25:00|137.41|135.01|137.18|134.78|137.41|135.01|137.11|134.71|0
1714995000000|2024-05-06 11:30:00|137.11|134.71|137.33|134.93|137.33|134.93|137.03|134.63|0
1714995300000|2024-05-06 11:35:00|137.41|135.01|137.1|134.7|137.49|135.09|137.1|134.7|0
1714995600000|2024-05-06 11:40:00|137.18|134.78|136.95|134.55|137.18|134.78|136.87|134.47|0
1714995900000|2024-05-06 11:45:00|137.02|134.62|137.4|135|137.4|135|136.95|134.55|0
1714996200000|2024-05-06 11:50:00|137.33|134.93|137.14|134.74|137.4|135|137.02|134.62|0
1714996500000|2024-05-06 11:55:00|137.17|134.77|137.17|134.77|137.4|135|137.1|134.7|0
1714996800000|2024-05-06 12:00:00|137.09|134.69|137.02|134.62|137.48|135.08|136.94|134.54|0
1714997100000|2024-05-06 12:05:00|136.94|134.54|136.63|134.23|137.02|134.62|136.52|134.12|0
1714997400000|2024-05-06 12:10:00|136.56|134.16|136.86|134.46|136.86|134.46|136.48|134.08|0
1714997700000|2024-05-06 12:15:00|136.78|134.38|136.48|134.08|136.78|134.38|136.33|133.93|0
1714998000000|2024-05-06 12:20:00|136.55|134.15|137.83|135.43|138.21|135.81|136.02|133.62|0
1714998300000|2024-05-06 12:25:00|137.87|135.47|136.07|133.67|138.06|135.66|136.07|133.67|0
1714998600000|2024-05-06 12:30:00|135.99|133.59|135.99|133.59|136.37|133.97|135.84|133.44|0
1714998900000|2024-05-06 12:35:00|135.84|133.44|135.99|133.59|136.29|133.89|135.76|133.36|0
1714999200000|2024-05-06 12:40:00|135.91|133.51|136.44|134.04|136.44|134.04|135.91|133.51|0
1714999500000|2024-05-06 12:45:00|136.37|133.97|136.14|133.74|136.52|134.12|136.14|133.74|0
1714999800000|2024-05-06 12:50:00|136.21|133.81|136.29|133.89|136.36|133.96|136.13|133.73|0
1715000100000|2024-05-06 12:55:00|136.36|133.96|136.59|134.19|136.66|134.26|136.29|133.89|0
1715000400000|2024-05-06 13:00:00|136.63|134.23|136.74|134.34|136.82|134.42|136.51|134.11|0
1715000700000|2024-05-06 13:05:00|136.81|134.41|136.66|134.26|136.97|134.57|136.66|134.26|0
1715001000000|2024-05-06 13:10:00|136.74|134.34|136.96|134.56|137.12|134.72|136.36|133.96|0
1715001300000|2024-05-06 13:15:00|137.04|134.64|136.05|133.65|137.04|134.64|136.05|133.65|0
1715001600000|2024-05-06 13:20:00|136.13|133.73|136.28|133.88|136.35|133.95|135.9|133.5|0
1715001900000|2024-05-06 13:25:00|136.35|133.95|135.59|133.19|136.5|134.1|135.29|132.89|0
1715002200000|2024-05-06 13:30:00|135.52|133.12|135.97|133.57|136.8|134.4|135.52|133.12|0
1715002500000|2024-05-06 13:35:00|135.89|133.49|134.99|132.59|136.27|133.87|134.39|131.99|0
1715002800000|2024-05-06 13:40:00|134.91|132.51|134.23|131.83|135.06|132.66|134.01|131.61|0
1715003100000|2024-05-06 13:45:00|134.16|131.76|133.86|131.46|134.31|131.91|133.78|131.38|0
1715003400000|2024-05-06 13:50:00|133.71|131.31|134.3|131.9|134.46|132.06|133.71|131.31|0
1715003700000|2024-05-06 13:55:00|134.23|131.83|134.15|131.75|134.68|132.28|133.93|131.53|0
1715004000000|2024-05-06 14:00:00|134|131.6|134.15|131.75|134.45|132.05|133.78|131.38|0
1715004300000|2024-05-06 14:05:00|134.08|131.68|133.25|130.85|134.15|131.75|133.11|130.71|0
1715004600000|2024-05-06 14:10:00|133.18|130.78|133.55|131.15|134.22|131.82|133.18|130.78|0
1715004900000|2024-05-06 14:15:00|133.48|131.08|134.15|131.75|134.52|132.12|133.18|130.78|0
1715005200000|2024-05-06 14:20:00|134.22|131.82|133.47|131.07|134.52|132.12|133.47|131.07|0
1715005500000|2024-05-06 14:25:00|133.55|131.15|133.92|131.52|133.92|131.52|133.17|130.77|0
1715005800000|2024-05-06 14:30:00|133.69|131.29|133.99|131.59|134.14|131.74|133.47|131.07|0
1715006100000|2024-05-06 14:35:00|133.92|131.52|133.9|131.5|134.35|131.95|133.69|131.29|0
1715006400000|2024-05-06 14:40:00|133.83|131.43|134.05|131.65|134.12|131.72|133.38|130.98|0
1715006700000|2024-05-06 14:45:00|134.12|131.72|134.2|131.8|134.72|132.32|134.05|131.65|0
1715007000000|2024-05-06 14:50:00|134.27|131.87|134.42|132.02|134.42|132.02|133.82|131.42|0
1715007300000|2024-05-06 14:55:00|134.49|132.09|134.34|131.94|134.72|132.32|134.12|131.72|0
1715007600000|2024-05-06 15:00:00|134.42|132.02|135.47|133.07|135.47|133.07|134.34|131.94|0
1715007900000|2024-05-06 15:05:00|135.39|132.99|134.26|131.86|135.69|133.29|134.26|131.86|0
1715008200000|2024-05-06 15:10:00|134.19|131.79|134.94|132.54|135.16|132.76|134.11|131.71|0
1715008500000|2024-05-06 15:15:00|134.86|132.46|134.71|132.31|135.16|132.76|134.64|132.24|0
1715008800000|2024-05-06 15:20:00|134.64|132.24|134.86|132.46|135.24|132.84|134.41|132.01|0
1715009100000|2024-05-06 15:25:00|134.78|132.38|135.01|132.61|135.38|132.98|134.78|132.38|0
1715009400000|2024-05-06 15:30:00|134.93|132.53|134.86|132.46|135.31|132.91|134.78|132.38|0
1715009700000|2024-05-06 15:35:00|134.93|132.53|133.25|130.85|135.15|132.75|133.03|130.63|0
1715010000000|2024-05-06 15:40:00|133.17|130.77|132.8|130.4|133.32|130.92|132.8|130.4|0
1715010300000|2024-05-06 15:45:00|132.73|130.33|132.65|130.25|132.8|130.4|132.2|129.8|0
1715010600000|2024-05-06 15:50:00|132.57|130.17|132.8|130.4|132.95|130.55|132.42|130.02|0
1715010900000|2024-05-06 15:55:00|132.72|130.32|132.72|130.32|132.87|130.47|132.42|130.02|0
1715011200000|2024-05-06 16:00:00|132.87|130.47|133.09|130.69|133.32|130.92|132.79|130.39|0
1715011500000|2024-05-06 16:05:00|133.02|130.62|133.31|130.91|133.39|130.99|132.94|130.54|0
1715011800000|2024-05-06 16:10:00|133.39|130.99|133.54|131.14|133.54|131.14|133.24|130.84|0
1715012100000|2024-05-06 16:15:00|133.46|131.06|133.83|131.43|133.91|131.51|133.39|130.99|0
1715012400000|2024-05-06 16:20:00|133.91|131.51|133.98|131.58|134.66|132.26|133.83|131.43|0
1715012700000|2024-05-06 16:25:00|134.06|131.66|133.38|130.98|134.13|131.73|133.16|130.76|0
1715013000000|2024-05-06 16:30:00|133.31|130.91|133.01|130.61|133.46|131.06|132.71|130.31|0
1715013300000|2024-05-06 16:35:00|132.93|130.53|132.48|130.08|133.15|130.75|132.41|130.01|0
1715013600000|2024-05-06 16:40:00|132.41|130.01|132.56|130.16|132.93|130.53|132.41|130.01|0
1715013900000|2024-05-06 16:45:00|132.48|130.08|132.55|130.15|133.23|130.83|131.74|129.34|0
1715014200000|2024-05-06 16:50:00|132.48|130.08|132.78|130.38|133.22|130.82|132.48|130.08|0
1715014500000|2024-05-06 16:55:00|132.7|130.3|131.81|129.41|132.85|130.45|131.73|129.33|0
1715014800000|2024-05-06 17:00:00|131.73|129.33|131.51|129.11|131.88|129.48|130.92|128.52|0
1715015100000|2024-05-06 17:05:00|131.44|129.04|132.18|129.78|132.18|129.78|131.44|129.04|0
1715015400000|2024-05-06 17:10:00|132.25|129.85|132.25|129.85|132.62|130.22|132.03|129.63|0
1715015700000|2024-05-06 17:15:00|132.17|129.77|132.77|130.37|132.99|130.59|131.95|129.55|0
1715016000000|2024-05-06 17:20:00|132.69|130.29|132.02|129.62|132.77|130.37|132.02|129.62|0
1715016300000|2024-05-06 17:25:00|132.1|129.7|131.87|129.47|132.24|129.84|131.8|129.4|0
1715016600000|2024-05-06 17:30:00|132.02|129.62|131.72|129.32|132.09|129.69|131.57|129.17|0
1715016900000|2024-05-06 17:35:00|131.8|129.4|131.72|129.32|131.87|129.47|131.5|129.1|0
1715017200000|2024-05-06 17:40:00|131.65|129.25|131.13|128.73|131.94|129.54|131.05|128.65|0
1715017500000|2024-05-06 17:45:00|131.05|128.65|131.42|129.02|131.49|129.09|130.9|128.5|0
1715017800000|2024-05-06 17:50:00|131.35|128.95|130.83|128.43|131.42|129.02|130.75|128.35|0
1715018100000|2024-05-06 17:55:00|130.68|128.28|131.12|128.72|131.12|128.72|130.68|128.28|0
1715018400000|2024-05-06 18:00:00|131.05|128.65|130.38|127.98|131.27|128.87|130.31|127.91|0
1715018700000|2024-05-06 18:05:00|130.31|127.91|130.38|127.98|130.68|128.28|130.24|127.84|0
1715019000000|2024-05-06 18:10:00|130.31|127.91|130.45|128.05|130.53|128.13|130.09|127.69|0
1715019300000|2024-05-06 18:15:00|130.38|127.98|130.3|127.9|130.38|127.98|130.16|127.76|0
1715019600000|2024-05-06 18:20:00|130.23|127.83|129.79|127.39|130.97|128.57|129.72|127.32|0
1715019900000|2024-05-06 18:25:00|129.72|127.32|129.06|126.66|129.79|127.39|128.69|126.29|0
1715020200000|2024-05-06 18:30:00|128.98|126.58|129.06|126.66|129.57|127.17|128.91|126.51|0
1715020500000|2024-05-06 18:35:00|128.98|126.58|130.94|128.54|131.02|128.62|128.98|126.58|0
1715020800000|2024-05-06 18:40:00|130.87|128.47|130.94|128.54|131.24|128.84|130.65|128.25|0
1715021100000|2024-05-06 18:45:00|130.87|128.47|130.65|128.25|131.02|128.62|130.21|127.81|0
1715021400000|2024-05-06 18:50:00|130.57|128.17|130.5|128.1|130.94|128.54|130.43|128.03|0
1715021700000|2024-05-06 18:55:00|130.57|128.17|130.72|128.32|130.79|128.39|130.13|127.73|0
1715022000000|2024-05-06 19:00:00|130.64|128.24|130.79|128.39|131.53|129.13|130.57|128.17|0
1715022300000|2024-05-06 19:05:00|130.86|128.46|130.86|128.46|131.08|128.68|130.64|128.24|0
1715022600000|2024-05-06 19:10:00|130.79|128.39|131.59|129.19|131.59|129.19|130.79|128.39|0
1715022900000|2024-05-06 19:15:00|131.67|129.27|131.45|129.05|132.18|129.78|131.37|128.97|0
1715023200000|2024-05-06 19:20:00|131.37|128.97|131.3|128.9|131.52|129.12|131|128.6|0
1715023500000|2024-05-06 19:25:00|131.22|128.82|131.59|129.19|131.74|129.34|131.08|128.68|0
1715023800000|2024-05-06 19:30:00|131.74|129.34|131.81|129.41|132.11|129.71|131.44|129.04|0
1715024100000|2024-05-06 19:35:00|131.88|129.48|130.92|128.52|131.96|129.56|130.85|128.45|0
1715024400000|2024-05-06 19:40:00|131|128.6|130.41|128.01|131.14|128.74|130.41|128.01|0
1715024700000|2024-05-06 19:45:00|130.48|128.08|129.82|127.42|130.92|128.52|129.75|127.35|0
1715025000000|2024-05-06 19:50:00|129.9|127.5|127.22|124.82|130.33|127.93|127.22|124.82|0
1715025300000|2024-05-06 19:55:00|127.15|124.75|126.14|123.74|127.44|125.04|125.86|123.46|0
1715025600000|2024-05-06 20:00:00|125.79|123.39|126.17|123.77|127.17|124.77|125.67|123.27|0
1715025900000|2024-05-06 20:05:00|126.24|123.84|125.81|123.41|126.53|124.13|125.81|123.41|0
1715026200000|2024-05-06 20:10:00|125.88|123.48|126.24|123.84|126.24|123.84|125.81|123.41|0
1715026500000|2024-05-06 20:15:00|126.21|123.81|126.24|123.84|126.53|124.13|126.17|123.77|0
1715026800000|2024-05-06 20:20:00|126.17|123.77|125.81|123.41|126.17|123.77|125.81|123.41|0
1715027100000|2024-05-06 20:25:00|125.88|123.48|125.95|123.55|125.95|123.55|125.77|123.37|0
1715027400000|2024-05-06 20:30:00|125.88|123.48|125.8|123.4|126.02|123.62|125.73|123.33|0
1715027700000|2024-05-06 20:35:00|125.77|123.37|125.87|123.47|126.02|123.62|125.77|123.37|0
1715028000000|2024-05-06 20:40:00|125.8|123.4|125.87|123.47|125.94|123.54|125.73|123.33|0
1715028300000|2024-05-06 20:45:00|125.8|123.4|125.73|123.33|125.87|123.47|125.65|123.25|0
1715028600000|2024-05-06 20:50:00|125.8|123.4|125.94|123.54|125.94|123.54|125.8|123.4|0
1715028900000|2024-05-06 20:55:00|125.87|123.47|125.98|123.58|125.98|123.58|125.87|123.47|0
1715029200000|2024-05-06 21:00:00|125.93|123.53|125.82|123.42|125.93|123.53|125.68|123.28|0
1715029500000|2024-05-06 21:05:00|125.83|123.43|125.8|123.4|125.84|123.44|125.77|123.37|0
1715029800000|2024-05-06 21:10:00|125.82|123.42|125.77|123.37|125.82|123.42|125.77|123.37|0
1715030100000|2024-05-06 21:15:00|125.8|123.4|125.81|123.41|125.9|123.5|125.79|123.39|0
1715030400000|2024-05-06 21:20:00|125.79|123.39|125.79|123.39|125.81|123.41|125.78|123.38|0
1715030700000|2024-05-06 21:25:00|125.77|123.37|125.85|123.45|125.86|123.46|125.77|123.37|0
1715031000000|2024-05-06 21:30:00|125.84|123.44|125.85|123.45|125.85|123.45|125.81|123.41|0
1715031300000|2024-05-06 21:35:00|125.77|123.37|125.83|123.43|125.85|123.45|125.76|123.36|0
1715031600000|2024-05-06 21:40:00|125.84|123.44|125.83|123.43|125.84|123.44|125.81|123.41|0
1715031900000|2024-05-06 21:45:00|125.82|123.42|125.78|123.38|125.82|123.42|125.78|123.38|0
1715032200000|2024-05-06 21:50:00|125.85|123.45|125.78|123.38|125.85|123.45|125.78|123.38|0
1715032500000|2024-05-06 21:55:00|125.81|123.41|125.78|123.38|125.84|123.44|125.74|123.34|0
1715032800000|2024-05-06 22:00:00|126.1|123.7|126.42|124.02|126.46|124.06|126.06|123.66|0
1715033100000|2024-05-06 22:05:00|126.49|124.09|126.35|123.95|126.63|124.23|126.35|123.95|0
1715033400000|2024-05-06 22:10:00|126.34|123.94|126.13|123.73|126.34|123.94|126.13|123.73|0
1715033700000|2024-05-06 22:15:00|126.2|123.8|125.91|123.51|126.2|123.8|125.88|123.48|0
1715034000000|2024-05-06 22:20:00|125.84|123.44|125.98|123.58|125.98|123.58|125.69|123.29|0
1715034300000|2024-05-06 22:25:00|125.91|123.51|125.98|123.58|126.16|123.76|125.91|123.51|0
1715034600000|2024-05-06 22:30:00|126.05|123.65|126.05|123.65|126.12|123.72|125.98|123.58|0
1715034900000|2024-05-06 22:35:00|125.98|123.58|125.62|123.22|126.05|123.65|125.62|123.22|0
1715035200000|2024-05-06 22:40:00|125.69|123.29|125.54|123.14|125.76|123.36|125.54|123.14|0
1715035500000|2024-05-06 22:45:00|125.62|123.22|125.76|123.36|125.9|123.5|125.62|123.22|0
1715035800000|2024-05-06 22:50:00|125.83|123.43|125.68|123.28|125.83|123.43|125.61|123.21|0
1715036100000|2024-05-06 22:55:00|125.61|123.21|125.4|123|125.68|123.28|125.29|122.89|0
1715036400000|2024-05-06 23:00:00|125.36|122.96|125.39|122.99|125.47|123.07|125.11|122.71|0
1715036700000|2024-05-06 23:05:00|125.47|123.07|125.75|123.35|125.75|123.35|125.43|123.03|0
1715037000000|2024-05-06 23:10:00|125.82|123.42|125.96|123.56|126.11|123.71|125.68|123.28|0
1715037300000|2024-05-06 23:15:00|125.89|123.49|125.96|123.56|126.03|123.63|125.89|123.49|0
1715037600000|2024-05-06 23:20:00|125.89|123.49|126.03|123.63|126.03|123.63|125.89|123.49|0
1715037900000|2024-05-06 23:25:00|126.1|123.7|125.96|123.56|126.1|123.7|125.89|123.49|0
1715038200000|2024-05-06 23:30:00|125.89|123.49|125.92|123.52|126.03|123.63|125.78|123.38|0
1715038500000|2024-05-06 23:35:00|125.96|123.56|126.03|123.63|126.03|123.63|125.96|123.56|0
1715038800000|2024-05-06 23:40:00|126.06|123.66|125.95|123.55|126.14|123.74|125.88|123.48|0
1715039100000|2024-05-06 23:45:00|125.99|123.59|125.81|123.41|126.03|123.63|125.81|123.41|0
1715039400000|2024-05-06 23:50:00|125.88|123.48|125.95|123.55|126.02|123.62|125.74|123.34|0
1715039700000|2024-05-06 23:55:00|125.99|123.59|125.73|123.33|126.02|123.62|125.73|123.33|0
1715040000000|2024-05-07 00:00:00|125.66|123.26|125.77|123.37|125.88|123.48|125.48|123.08|0
1715040300000|2024-05-07 00:05:00|125.8|123.4|125.37|122.97|125.8|123.4|125.3|122.9|0
1715040600000|2024-05-07 00:10:00|125.44|123.04|125.66|123.26|125.73|123.33|125.3|122.9|0
1715040900000|2024-05-07 00:15:00|125.59|123.19|125.51|123.11|125.73|123.33|125.51|123.11|0
1715041200000|2024-05-07 00:20:00|125.44|123.04|125.58|123.18|125.65|123.25|125.44|123.04|0
1715041500000|2024-05-07 00:25:00|125.62|123.22|125.65|123.25|125.72|123.32|125.48|123.08|0
1715041800000|2024-05-07 00:30:00|125.69|123.29|125.79|123.39|126.08|123.68|125.69|123.29|0
1715042100000|2024-05-07 00:35:00|125.72|123.32|125.72|123.32|125.79|123.39|125.58|123.18|0
1715042400000|2024-05-07 00:40:00|125.65|123.25|125.58|123.18|125.72|123.32|125.58|123.18|0
1715042700000|2024-05-07 00:45:00|125.65|123.25|125.72|123.32|125.75|123.35|125.61|123.21|0
1715043000000|2024-05-07 00:50:00|125.75|123.35|125.57|123.17|125.86|123.46|125.57|123.17|0
1715043300000|2024-05-07 00:55:00|125.64|123.24|125.64|123.24|125.71|123.31|125.57|123.17|0
1715043600000|2024-05-07 01:00:00|125.68|123.28|126|123.6|126|123.6|125.64|123.24|0
1715043900000|2024-05-07 01:05:00|125.93|123.53|125.92|123.52|126.07|123.67|125.92|123.52|0
1715044200000|2024-05-07 01:10:00|126|123.6|126|123.6|126.07|123.67|125.85|123.45|0
1715044500000|2024-05-07 01:15:00|125.99|123.59|125.99|123.59|126.14|123.74|125.92|123.52|0
1715044800000|2024-05-07 01:20:00|126.06|123.66|125.99|123.59|126.06|123.66|125.92|123.52|0
1715045100000|2024-05-07 01:25:00|126.03|123.63|125.99|123.59|126.06|123.66|125.92|123.52|0
1715045400000|2024-05-07 01:30:00|126.06|123.66|126.84|124.44|127.49|125.09|125.92|123.52|0
1715045700000|2024-05-07 01:35:00|126.81|124.41|126.77|124.37|126.92|124.52|126.77|124.37|0
1715046000000|2024-05-07 01:40:00|126.7|124.3|126.48|124.08|126.7|124.3|126.34|123.94|0
1715046300000|2024-05-07 01:45:00|126.52|124.12|126.62|124.22|126.7|124.3|126.48|124.08|0
1715046600000|2024-05-07 01:50:00|126.55|124.15|126.48|124.08|126.62|124.22|126.48|124.08|0
1715046900000|2024-05-07 01:55:00|126.41|124.01|126.37|123.97|126.41|124.01|126.26|123.86|0
1715047200000|2024-05-07 02:00:00|126.41|124.01|126.33|123.93|126.41|124.01|126.3|123.9|0
1715047500000|2024-05-07 02:05:00|126.26|123.86|126.47|124.07|126.47|124.07|126.19|123.79|0
1715047800000|2024-05-07 02:10:00|126.4|124|126.54|124.14|126.54|124.14|126.4|124|0
1715048100000|2024-05-07 02:15:00|126.47|124.07|126.69|124.29|126.72|124.32|126.4|124|0
1715048400000|2024-05-07 02:20:00|126.61|124.21|126.61|124.21|126.69|124.29|126.61|124.21|0
1715048700000|2024-05-07 02:25:00|126.54|124.14|126.18|123.78|126.54|124.14|126.18|123.78|0
1715049000000|2024-05-07 02:30:00|126.25|123.85|126.25|123.85|126.32|123.92|126.18|123.78|0
1715049300000|2024-05-07 02:35:00|126.32|123.92|126.25|123.85|126.32|123.92|126.18|123.78|0
1715049600000|2024-05-07 02:40:00|126.32|123.92|126.32|123.92|126.32|123.92|126.25|123.85|0
1715049900000|2024-05-07 02:45:00|126.25|123.85|126.03|123.63|126.25|123.85|126.03|123.63|0
1715050200000|2024-05-07 02:50:00|125.96|123.56|126.39|123.99|126.39|123.99|125.96|123.56|0
1715050500000|2024-05-07 02:55:00|126.32|123.92|126.39|123.99|126.39|123.99|126.24|123.84|0
1715050800000|2024-05-07 03:00:00|126.42|124.02|126.31|123.91|126.46|124.06|126.28|123.88|0
1715051100000|2024-05-07 03:05:00|126.38|123.98|126.17|123.77|126.38|123.98|126.17|123.77|0
1715051400000|2024-05-07 03:10:00|126.24|123.84|125.95|123.55|126.24|123.84|125.95|123.55|0
1715051700000|2024-05-07 03:15:00|126.02|123.62|125.88|123.48|126.09|123.69|125.88|123.48|0
1715052000000|2024-05-07 03:20:00|125.95|123.55|125.88|123.48|125.95|123.55|125.88|123.48|0
1715052300000|2024-05-07 03:25:00|125.81|123.41|125.95|123.55|125.95|123.55|125.66|123.26|0
1715052600000|2024-05-07 03:30:00|125.88|123.48|126.09|123.69|126.09|123.69|125.73|123.33|0
1715052900000|2024-05-07 03:35:00|126.02|123.62|125.94|123.54|126.05|123.65|125.87|123.47|0
1715053200000|2024-05-07 03:40:00|125.91|123.51|125.94|123.54|126.01|123.61|125.87|123.47|0
1715053500000|2024-05-07 03:45:00|125.87|123.47|125.91|123.51|125.94|123.54|125.87|123.47|0
1715053800000|2024-05-07 03:50:00|125.94|123.54|125.94|123.54|125.94|123.54|125.8|123.4|0
1715054100000|2024-05-07 03:55:00|125.9|123.5|125.65|123.25|125.9|123.5|125.65|123.25|0
1715054400000|2024-05-07 04:00:00|125.51|123.11|125.65|123.25|125.72|123.32|125.51|123.11|0
1715054700000|2024-05-07 04:05:00|125.72|123.32|125.79|123.39|125.79|123.39|125.65|123.25|0
1715055000000|2024-05-07 04:10:00|125.72|123.32|125.72|123.32|125.79|123.39|125.72|123.32|0
1715055300000|2024-05-07 04:15:00|125.79|123.39|125.93|123.53|125.93|123.53|125.79|123.39|0
1715055600000|2024-05-07 04:20:00|126|123.6|126.07|123.67|126.07|123.67|126|123.6|0
1715055900000|2024-05-07 04:25:00|126|123.6|126|123.6|126.07|123.67|126|123.6|0
1715056200000|2024-05-07 04:30:00|125.93|123.53|125.78|123.38|126.07|123.67|125.71|123.31|0
1715056500000|2024-05-07 04:35:00|125.85|123.45|126.14|123.74|126.14|123.74|125.78|123.38|0
1715056800000|2024-05-07 04:40:00|126.07|123.67|125.99|123.59|126.07|123.67|125.89|123.49|0
1715057100000|2024-05-07 04:45:00|125.92|123.52|125.85|123.45|126.06|123.66|125.78|123.38|0
1715057400000|2024-05-07 04:50:00|125.92|123.52|125.99|123.59|126.06|123.66|125.92|123.52|0
1715057700000|2024-05-07 04:55:00|125.92|123.52|125.99|123.59|126.06|123.66|125.92|123.52|0
1715058000000|2024-05-07 05:00:00|126.06|123.66|126.13|123.73|126.13|123.73|125.95|123.55|0
1715058300000|2024-05-07 05:05:00|126.06|123.66|126.06|123.66|126.06|123.66|125.91|123.51|0
1715058600000|2024-05-07 05:10:00|126.13|123.73|125.98|123.58|126.13|123.73|125.98|123.58|0
1715058900000|2024-05-07 05:15:00|126.05|123.65|125.77|123.37|126.05|123.65|125.77|123.37|0
1715059200000|2024-05-07 05:20:00|125.84|123.44|125.98|123.58|126.12|123.72|125.84|123.44|0
1715059500000|2024-05-07 05:25:00|125.91|123.51|125.91|123.51|125.91|123.51|125.76|123.36|0
1715059800000|2024-05-07 05:30:00|125.98|123.58|126.12|123.72|126.26|123.86|125.98|123.58|0
1715060100000|2024-05-07 05:35:00|126.05|123.65|125.97|123.57|126.05|123.65|125.97|123.57|0
1715060400000|2024-05-07 05:40:00|126.05|123.65|126.04|123.64|126.12|123.72|125.9|123.5|0
1715060700000|2024-05-07 05:45:00|126.11|123.71|126.11|123.71|126.19|123.79|126.04|123.64|0
1715061000000|2024-05-07 05:50:00|126.04|123.64|126.25|123.85|126.25|123.85|126.01|123.61|0
1715061300000|2024-05-07 05:55:00|126.18|123.78|126.25|123.85|126.32|123.92|126.11|123.71|0
1715061600000|2024-05-07 06:00:00|126.22|123.82|125.82|123.42|126.22|123.82|125.75|123.35|0
1715061900000|2024-05-07 06:05:00|125.75|123.35|125.89|123.49|126.04|123.64|125.68|123.28|0
1715062200000|2024-05-07 06:10:00|125.96|123.56|125.82|123.42|126.03|123.63|125.82|123.42|0
1715062500000|2024-05-07 06:15:00|125.89|123.49|125.96|123.56|126.03|123.63|125.82|123.42|0
1715062800000|2024-05-07 06:20:00|126.03|123.63|126.17|123.77|126.17|123.77|125.96|123.56|0
1715063100000|2024-05-07 06:25:00|126.14|123.74|126.36|123.96|126.36|123.96|126.03|123.63|0
1715063400000|2024-05-07 06:30:00|126.33|123.93|126.29|123.89|126.43|124.03|126.29|123.89|0
1715063700000|2024-05-07 06:35:00|126.36|123.96|126.29|123.89|126.43|124.03|126.25|123.85|0
1715064000000|2024-05-07 06:40:00|126.32|123.92|126.29|123.89|126.43|124.03|126.29|123.89|0
1715064300000|2024-05-07 06:45:00|126.32|123.92|126.25|123.85|126.32|123.92|126.21|123.81|0
1715064600000|2024-05-07 06:50:00|126.21|123.81|126|123.6|126.28|123.88|126|123.6|0
1715064900000|2024-05-07 06:55:00|125.93|123.53|125.92|123.52|126|123.6|125.71|123.31|0
1715065200000|2024-05-07 07:00:00|125.85|123.45|125.92|123.52|126.28|123.88|125.85|123.45|0
1715065500000|2024-05-07 07:05:00|125.85|123.45|125.56|123.16|126.06|123.66|125.49|123.09|0
1715065800000|2024-05-07 07:10:00|125.49|123.09|125.85|123.45|125.92|123.52|125.49|123.09|0
1715066100000|2024-05-07 07:15:00|125.78|123.38|125.7|123.3|125.85|123.45|125.49|123.09|0
1715066400000|2024-05-07 07:20:00|125.63|123.23|126.27|123.87|126.27|123.87|125.63|123.23|0
1715066700000|2024-05-07 07:25:00|126.34|123.94|126.34|123.94|126.41|124.01|126.06|123.66|0
1715067000000|2024-05-07 07:30:00|126.41|124.01|126.84|124.44|126.84|124.44|126.2|123.8|0
1715067300000|2024-05-07 07:35:00|126.77|124.37|126.91|124.51|126.98|124.58|126.77|124.37|0
1715067600000|2024-05-07 07:40:00|126.84|124.44|126.91|124.51|127.13|124.73|126.84|124.44|0
1715067900000|2024-05-07 07:45:00|126.84|124.44|127.12|124.72|127.34|124.94|126.84|124.44|0
1715068200000|2024-05-07 07:50:00|127.2|124.8|126.98|124.58|127.27|124.87|126.91|124.51|0
1715068500000|2024-05-07 07:55:00|127.05|124.65|127.19|124.79|127.26|124.86|127.05|124.65|0
1715068800000|2024-05-07 08:00:00|127.16|124.76|127.12|124.72|127.41|125.01|127.05|124.65|0
1715069100000|2024-05-07 08:05:00|127.19|124.79|127.48|125.08|127.55|125.15|127.19|124.79|0
1715069400000|2024-05-07 08:10:00|127.51|125.11|127.4|125|127.51|125.11|127.26|124.86|0
1715069700000|2024-05-07 08:15:00|127.47|125.07|126.47|124.07|127.47|125.07|126.47|124.07|0
1715070000000|2024-05-07 08:20:00|126.4|124|125.97|123.57|126.47|124.07|125.9|123.5|0
1715070300000|2024-05-07 08:25:00|125.93|123.53|126.25|123.85|126.32|123.92|125.93|123.53|0
1715070600000|2024-05-07 08:30:00|126.32|123.92|125.89|123.49|126.32|123.92|125.89|123.49|0
1715070900000|2024-05-07 08:35:00|125.82|123.42|125.39|122.99|125.96|123.56|125.18|122.78|0
1715071200000|2024-05-07 08:40:00|125.46|123.06|125.11|122.71|125.53|123.13|125.03|122.63|0
1715071500000|2024-05-07 08:45:00|125.18|122.78|125.25|122.85|125.39|122.99|125.03|122.63|0
1715071800000|2024-05-07 08:50:00|125.17|122.77|124.89|122.49|125.25|122.85|124.89|122.49|0
1715072100000|2024-05-07 08:55:00|124.96|122.56|124.75|122.35|124.96|122.56|124.68|122.28|0
1715072400000|2024-05-07 09:00:00|124.82|122.42|124.85|122.45|124.89|122.49|124.67|122.27|0
1715072700000|2024-05-07 09:05:00|124.89|122.49|124.53|122.13|124.89|122.49|124.53|122.13|0
1715073000000|2024-05-07 09:10:00|124.6|122.2|124.53|122.13|124.67|122.27|124.46|122.06|0
1715073300000|2024-05-07 09:15:00|124.57|122.17|124.67|122.27|124.81|122.41|124.53|122.13|0
1715073600000|2024-05-07 09:20:00|124.6|122.2|124.95|122.55|124.95|122.55|124.6|122.2|0
1715073900000|2024-05-07 09:25:00|124.88|122.48|125.27|122.87|125.38|122.98|124.88|122.48|0
1715074200000|2024-05-07 09:30:00|125.23|122.83|125.73|123.33|125.8|123.4|125.23|122.83|0
1715074500000|2024-05-07 09:35:00|125.66|123.26|125.58|123.18|125.94|123.54|125.58|123.18|0
1715074800000|2024-05-07 09:40:00|125.51|123.11|125.51|123.11|125.73|123.33|125.51|123.11|0
1715075100000|2024-05-07 09:45:00|125.58|123.18|125.65|123.25|125.94|123.54|125.58|123.18|0
1715075400000|2024-05-07 09:50:00|125.69|123.29|125.86|123.46|126.08|123.68|125.69|123.29|0
1715075700000|2024-05-07 09:55:00|125.79|123.39|125.65|123.25|125.86|123.46|125.58|123.18|0
1715076000000|2024-05-07 10:00:00|125.72|123.32|125.43|123.03|125.79|123.39|125.43|123.03|0
1715076300000|2024-05-07 10:05:00|125.36|122.96|125.5|123.1|125.65|123.25|125.29|122.89|0
1715076600000|2024-05-07 10:10:00|125.57|123.17|125.57|123.17|125.57|123.17|125.36|122.96|0
1715076900000|2024-05-07 10:15:00|125.64|123.24|125.78|123.38|125.86|123.46|125.64|123.24|0
1715077200000|2024-05-07 10:20:00|125.71|123.31|125.82|123.42|125.85|123.45|125.43|123.03|0
1715077500000|2024-05-07 10:25:00|125.85|123.45|125.71|123.31|125.92|123.52|125.57|123.17|0
1715077800000|2024-05-07 10:30:00|125.78|123.38|125.64|123.24|126.07|123.67|125.49|123.09|0
1715078100000|2024-05-07 10:35:00|125.71|123.31|125.56|123.16|125.78|123.38|125.35|122.95|0
1715078400000|2024-05-07 10:40:00|125.49|123.09|125.56|123.16|125.71|123.31|125.49|123.09|0
1715078700000|2024-05-07 10:45:00|125.63|123.23|125.63|123.23|125.77|123.37|125.49|123.09|0
1715079000000|2024-05-07 10:50:00|125.6|123.2|125.42|123.02|125.63|123.23|125.27|122.87|0
1715079300000|2024-05-07 10:55:00|125.35|122.95|125.34|122.94|125.42|123.02|125.2|122.8|0
1715079600000|2024-05-07 11:00:00|125.27|122.87|125.63|123.23|125.63|123.23|125.13|122.73|0
1715079900000|2024-05-07 11:05:00|125.7|123.3|125.7|123.3|125.88|123.48|125.34|122.94|0
1715080200000|2024-05-07 11:10:00|125.62|123.22|125.84|123.44|126.05|123.65|125.48|123.08|0
1715080500000|2024-05-07 11:15:00|125.98|123.58|126.12|123.72|126.19|123.79|125.84|123.44|0
1715080800000|2024-05-07 11:20:00|126.05|123.65|126.4|124|126.41|124.01|126.05|123.65|0
1715081100000|2024-05-07 11:25:00|126.33|123.93|126.4|124|126.48|124.08|126.26|123.86|0
1715081400000|2024-05-07 11:30:00|126.33|123.93|126.26|123.86|126.4|124|126.12|123.72|0
1715081700000|2024-05-07 11:35:00|126.19|123.79|126.47|124.07|126.54|124.14|126.11|123.71|0
1715082000000|2024-05-07 11:40:00|126.54|124.14|126.61|124.21|126.69|124.29|126.4|124|0
1715082300000|2024-05-07 11:45:00|126.54|124.14|126.61|124.21|126.61|124.21|126.32|123.92|0
1715082600000|2024-05-07 11:50:00|126.68|124.28|126.47|124.07|126.68|124.28|126.25|123.85|0
1715082900000|2024-05-07 11:55:00|126.39|123.99|126.04|123.64|126.47|124.07|126.04|123.64|0
1715083200000|2024-05-07 12:00:00|125.96|123.56|125.96|123.56|126.18|123.78|125.82|123.42|0
1715083500000|2024-05-07 12:05:00|126.03|123.63|126.03|123.63|126.11|123.71|125.89|123.49|0
1715083800000|2024-05-07 12:10:00|126.1|123.7|125.82|123.42|126.1|123.7|125.67|123.27|0
1715084100000|2024-05-07 12:15:00|125.74|123.34|125.6|123.2|125.96|123.56|125.6|123.2|0
1715084400000|2024-05-07 12:20:00|125.53|123.13|125.81|123.41|125.81|123.41|125.32|122.92|0
1715084700000|2024-05-07 12:25:00|125.74|123.34|126.03|123.63|126.1|123.7|125.67|123.27|0
1715085000000|2024-05-07 12:30:00|126.06|123.66|125.81|123.41|126.06|123.66|125.74|123.34|0
1715085300000|2024-05-07 12:35:00|125.78|123.38|125.45|123.05|125.88|123.48|125.45|123.05|0
1715085600000|2024-05-07 12:40:00|125.31|122.91|124.95|122.55|125.45|123.05|124.95|122.55|0
1715085900000|2024-05-07 12:45:00|124.88|122.48|124.88|122.48|124.95|122.55|124.81|122.41|0
1715086200000|2024-05-07 12:50:00|124.81|122.41|124.88|122.48|125.09|122.69|124.74|122.34|0
1715086500000|2024-05-07 12:55:00|124.95|122.55|124.45|122.05|125.02|122.62|124.38|121.98|0
1715086800000|2024-05-07 13:00:00|124.52|122.12|124.1|121.7|124.59|122.19|124.1|121.7|0
1715087100000|2024-05-07 13:05:00|124.03|121.63|123.74|121.34|124.24|121.84|123.74|121.34|0
1715087400000|2024-05-07 13:10:00|123.67|121.27|124.02|121.62|124.17|121.77|123.6|121.2|0
1715087700000|2024-05-07 13:15:00|124.09|121.69|123.81|121.41|124.45|122.05|123.67|121.27|0
1715088000000|2024-05-07 13:20:00|123.78|121.38|123.74|121.34|124.16|121.76|123.67|121.27|0
1715088300000|2024-05-07 13:25:00|123.81|121.41|123.53|121.13|123.95|121.55|123.25|120.85|0
1715088600000|2024-05-07 13:30:00|123.46|121.06|122.96|120.56|124.09|121.69|122.41|120.01|0
1715088900000|2024-05-07 13:35:00|122.75|120.35|124.4|122|124.47|122.07|122.61|120.21|0
1715089200000|2024-05-07 13:40:00|124.33|121.93|124.47|122.07|124.61|122.21|123.84|121.44|0
1715089500000|2024-05-07 13:45:00|124.33|121.93|124.96|122.56|125.1|122.7|123.56|121.16|0
1715089800000|2024-05-07 13:50:00|124.89|122.49|124.4|122|125.18|122.78|124.4|122|0
1715090100000|2024-05-07 13:55:00|124.47|122.07|125.38|122.98|125.38|122.98|124.26|121.86|0
1715090400000|2024-05-07 14:00:00|125.24|122.84|125.17|122.77|126.02|123.62|124.89|122.49|0
1715090700000|2024-05-07 14:05:00|125.38|122.98|124.74|122.34|125.38|122.98|124.53|122.13|0
1715091000000|2024-05-07 14:10:00|124.82|122.42|123.9|121.5|124.89|122.49|123.83|121.43|0
1715091300000|2024-05-07 14:15:00|123.97|121.57|124.04|121.64|124.32|121.92|123.9|121.5|0
1715091600000|2024-05-07 14:20:00|123.83|121.43|124.81|122.41|125.09|122.69|123.76|121.36|0
1715091900000|2024-05-07 14:25:00|124.88|122.48|125.02|122.62|125.09|122.69|124.46|122.06|0
1715092200000|2024-05-07 14:30:00|125.16|122.76|124.95|122.55|125.16|122.76|124.6|122.2|0
1715092500000|2024-05-07 14:35:00|125.02|122.62|124.88|122.48|125.02|122.62|124.38|121.98|0
1715092800000|2024-05-07 14:40:00|124.95|122.55|125.02|122.62|125.16|122.76|124.66|122.26|0
1715093100000|2024-05-07 14:45:00|124.94|122.54|123.89|121.49|125.09|122.69|123.89|121.49|0
1715093400000|2024-05-07 14:50:00|123.82|121.42|123.26|120.86|123.96|121.56|123.19|120.79|0
1715093700000|2024-05-07 14:55:00|123.19|120.79|123.17|120.77|123.39|120.99|122.49|120.09|0
1715094000000|2024-05-07 15:00:00|123.03|120.63|123.24|120.84|123.38|120.98|122.82|120.42|0
1715094300000|2024-05-07 15:05:00|123.38|120.98|123.44|121.04|123.58|121.18|123.1|120.7|0
1715094600000|2024-05-07 15:10:00|123.37|120.97|123.16|120.76|123.37|120.97|122.89|120.49|0
1715094900000|2024-05-07 15:15:00|123.09|120.69|123.37|120.97|123.44|121.04|122.88|120.48|0
1715095200000|2024-05-07 15:20:00|123.3|120.9|123.37|120.97|123.93|121.53|122.88|120.48|0
1715095500000|2024-05-07 15:25:00|123.44|121.04|123.51|121.11|123.65|121.25|122.95|120.55|0
1715095800000|2024-05-07 15:30:00|123.58|121.18|124.14|121.74|124.28|121.88|123.23|120.83|0
1715096100000|2024-05-07 15:35:00|124.07|121.67|124.06|121.66|124.28|121.88|123.57|121.17|0
1715096400000|2024-05-07 15:40:00|123.99|121.59|123.36|120.96|124.13|121.73|123.36|120.96|0
1715096700000|2024-05-07 15:45:00|123.5|121.1|123.43|121.03|123.71|121.31|123.08|120.68|0
1715097000000|2024-05-07 15:50:00|123.36|120.96|123.01|120.61|123.36|120.96|123.01|120.61|0
1715097300000|2024-05-07 15:55:00|123.08|120.68|123.29|120.89|123.85|121.45|123.08|120.68|0
1715097600000|2024-05-07 16:00:00|123.36|120.96|123.36|120.96|123.57|121.17|123.22|120.82|0
1715097900000|2024-05-07 16:05:00|123.29|120.89|123.01|120.61|123.43|121.03|122.87|120.47|0
1715098200000|2024-05-07 16:10:00|122.94|120.54|123.35|120.95|123.35|120.95|122.8|120.4|0
1715098500000|2024-05-07 16:15:00|123.42|121.02|122.93|120.53|123.49|121.09|122.93|120.53|0
1715098800000|2024-05-07 16:20:00|123|120.6|122.86|120.46|123.35|120.95|122.86|120.46|0
1715099100000|2024-05-07 16:25:00|122.93|120.53|123.07|120.67|123.07|120.67|122.86|120.46|0
1715099400000|2024-05-07 16:30:00|123|120.6|124.05|121.65|124.05|121.65|123|120.6|0
1715099700000|2024-05-07 16:35:00|124.12|121.72|123.48|121.08|124.19|121.79|123.48|121.08|0
1715100000000|2024-05-07 16:40:00|123.41|121.01|123.62|121.22|123.97|121.57|123.06|120.66|0
1715100300000|2024-05-07 16:45:00|123.69|121.29|123.55|121.15|124.04|121.64|123.55|121.15|0
1715100600000|2024-05-07 16:50:00|123.62|121.22|124.25|121.85|124.67|122.27|123.62|121.22|0
1715100900000|2024-05-07 16:55:00|124.39|121.99|122.41|120.01|124.46|122.06|122.34|119.94|0
1715101200000|2024-05-07 17:00:00|122.34|119.94|122.2|119.8|122.34|119.94|121.72|119.32|0
1715101500000|2024-05-07 17:05:00|122.27|119.87|121.92|119.52|122.41|120.01|121.92|119.52|0
1715101800000|2024-05-07 17:10:00|121.85|119.45|121.92|119.52|122.06|119.66|121.5|119.1|0
1715102100000|2024-05-07 17:15:00|121.85|119.45|121.64|119.24|122.13|119.73|121.57|119.17|0
1715102400000|2024-05-07 17:20:00|121.57|119.17|120.95|118.55|121.57|119.17|120.81|118.41|0
1715102700000|2024-05-07 17:25:00|120.88|118.48|120.94|118.54|121.22|118.82|120.81|118.41|0
1715103000000|2024-05-07 17:30:00|121.01|118.61|121.15|118.75|121.22|118.82|120.53|118.13|0
1715103300000|2024-05-07 17:35:00|121.22|118.82|121.43|119.03|121.56|119.16|121.01|118.61|0
1715103600000|2024-05-07 17:40:00|121.49|119.09|121.84|119.44|122.26|119.86|121.49|119.09|0
1715103900000|2024-05-07 17:45:00|121.91|119.51|124.15|121.75|124.29|121.89|121.63|119.23|0
1715104200000|2024-05-07 17:50:00|124.64|122.24|123.94|121.54|124.64|122.24|123.02|120.62|0
1715104500000|2024-05-07 17:55:00|124.01|121.61|124.64|122.24|125.42|123.02|123.87|121.47|0
1715104800000|2024-05-07 18:00:00|124.85|122.45|123.86|121.46|124.85|122.45|123.79|121.39|0
1715105100000|2024-05-07 18:05:00|123.79|121.39|124.64|122.24|125.13|122.73|123.72|121.32|0
1715105400000|2024-05-07 18:10:00|124.71|122.31|124.28|121.88|124.71|122.31|123.79|121.39|0
1715105700000|2024-05-07 18:15:00|124.42|122.02|125.41|123.01|125.41|123.01|124.28|121.88|0
1715106000000|2024-05-07 18:20:00|125.34|122.94|125.06|122.66|125.56|123.16|124.56|122.16|0
1715106300000|2024-05-07 18:25:00|125.13|122.73|125.41|123.01|125.7|123.3|124.91|122.51|0
1715106600000|2024-05-07 18:30:00|125.34|122.94|125.98|123.58|126.41|124.01|125.13|122.73|0
1715106900000|2024-05-07 18:35:00|126.05|123.65|125.83|123.43|126.41|124.01|125.55|123.15|0
1715107200000|2024-05-07 18:40:00|125.91|123.51|124.53|122.13|125.98|123.58|124.17|121.77|0
1715107500000|2024-05-07 18:45:00|124.6|122.2|124.81|122.41|125.09|122.69|124.45|122.05|0
1715107800000|2024-05-07 18:50:00|124.88|122.48|125.02|122.62|125.37|122.97|124.52|122.12|0
1715108100000|2024-05-07 18:55:00|124.95|122.55|124.59|122.19|125.09|122.69|124.52|122.12|0
1715108400000|2024-05-07 19:00:00|124.52|122.12|124.73|122.33|125.16|122.76|124.38|121.98|0
1715108700000|2024-05-07 19:05:00|124.8|122.4|124.23|121.83|124.87|122.47|124.02|121.62|0
1715109000000|2024-05-07 19:10:00|124.16|121.76|124.23|121.83|124.59|122.19|124.02|121.62|0
1715109300000|2024-05-07 19:15:00|124.3|121.9|124.8|122.4|125.37|122.97|124.3|121.9|0
1715109600000|2024-05-07 19:20:00|124.65|122.25|124.09|121.69|124.87|122.47|123.81|121.41|0
1715109900000|2024-05-07 19:25:00|124.02|121.62|124.16|121.76|124.44|122.04|123.94|121.54|0
1715110200000|2024-05-07 19:30:00|124.09|121.69|124.51|122.11|124.65|122.25|124.01|121.61|0
1715110500000|2024-05-07 19:35:00|124.44|122.04|123.87|121.47|124.51|122.11|123.8|121.4|0
1715110800000|2024-05-07 19:40:00|123.8|121.4|124.58|122.18|124.65|122.25|123.66|121.26|0
1715111100000|2024-05-07 19:45:00|124.5|122.1|123.52|121.12|124.5|122.1|123.52|121.12|0
1715111400000|2024-05-07 19:50:00|123.23|120.83|122.81|120.41|123.23|120.83|122.39|119.99|0
1715111700000|2024-05-07 19:55:00|122.95|120.55|124.08|121.68|124.22|121.82|122.88|120.48|0
1715112000000|2024-05-07 20:00:00|124.29|121.89|123.93|121.53|124.64|122.24|123.86|121.46|0
1715112300000|2024-05-07 20:05:00|123.72|121.32|123.44|121.04|123.72|121.32|123.3|120.9|0
1715112600000|2024-05-07 20:10:00|123.37|120.97|123.37|120.97|123.65|121.25|123.3|120.9|0
1715112900000|2024-05-07 20:15:00|123.3|120.9|123.79|121.39|123.86|121.46|123.3|120.9|0
1715113200000|2024-05-07 20:20:00|123.72|121.32|123.5|121.1|123.72|121.32|123.43|121.03|0
1715113500000|2024-05-07 20:25:00|123.57|121.17|123.71|121.31|123.78|121.38|123.57|121.17|0
1715113800000|2024-05-07 20:30:00|123.78|121.38|123.64|121.24|123.78|121.38|123.57|121.17|0
1715114100000|2024-05-07 20:35:00|123.68|121.28|123.64|121.24|123.71|121.31|123.57|121.17|0
1715114400000|2024-05-07 20:40:00|123.68|121.28|123.64|121.24|123.71|121.31|123.64|121.24|0
1715114700000|2024-05-07 20:45:00|123.71|121.31|123.81|121.41|123.85|121.45|123.64|121.24|0
1715115000000|2024-05-07 20:50:00|123.85|121.45|124.34|121.94|124.34|121.94|123.85|121.45|0
1715115300000|2024-05-07 20:55:00|124.41|122.01|124.3|121.9|124.48|122.08|124.06|121.66|0
1715115600000|2024-05-07 21:00:00|124.08|121.68|124.32|121.92|124.32|121.92|124.08|121.68|0
1715115900000|2024-05-07 21:05:00|124.24|121.84|124.28|121.88|124.3|121.9|124.24|121.84|0
1715116200000|2024-05-07 21:10:00|124.26|121.86|124.2|121.8|124.26|121.86|124|121.6|0
1715116500000|2024-05-07 21:15:00|124.21|121.81|124.26|121.86|124.26|121.86|124.21|121.81|0
1715116800000|2024-05-07 21:20:00|124.35|121.95|124.4|122|124.5|122.1|124.35|121.95|0
1715117100000|2024-05-07 21:25:00|124.42|122.02|124.41|122.01|124.42|122.02|124.41|122.01|0
1715117400000|2024-05-07 21:30:00|124.42|122.02|124.42|122.02|124.46|122.06|124.36|121.96|0
1715117700000|2024-05-07 21:35:00|124.41|122.01|124.39|121.99|124.45|122.05|124.38|121.98|0
1715118000000|2024-05-07 21:40:00|124.38|121.98|124.35|121.95|124.38|121.98|124.32|121.92|0
1715118300000|2024-05-07 21:45:00|124.29|121.89|124.35|121.95|124.35|121.95|124.29|121.89|0
1715118600000|2024-05-07 21:50:00|124.29|121.89|124.38|121.98|124.38|121.98|124.18|121.78|0
1715118900000|2024-05-07 21:55:00|124.36|121.96|124.24|121.84|124.38|121.98|124.24|121.84|0
1715119200000|2024-05-07 22:00:00|124.42|122.02|124.78|122.38|124.92|122.52|124.21|121.81|0
1715119500000|2024-05-07 22:05:00|124.81|122.41|125.16|122.76|125.31|122.91|124.67|122.27|0
1715119800000|2024-05-07 22:10:00|125.09|122.69|124.81|122.41|125.16|122.76|124.81|122.41|0
1715120100000|2024-05-07 22:15:00|124.74|122.34|124.74|122.34|124.81|122.41|124.66|122.26|0
1715120400000|2024-05-07 22:20:00|124.66|122.26|124.52|122.12|124.66|122.26|124.38|121.98|0
1715120700000|2024-05-07 22:25:00|124.49|122.09|124.24|121.84|124.52|122.12|124.24|121.84|0
1715121000000|2024-05-07 22:30:00|124.17|121.77|123.95|121.55|124.24|121.84|123.95|121.55|0
1715121300000|2024-05-07 22:35:00|123.92|121.52|123.88|121.48|124.02|121.62|123.81|121.41|0
1715121600000|2024-05-07 22:40:00|123.81|121.41|124.02|121.62|124.09|121.69|123.77|121.37|0
1715121900000|2024-05-07 22:45:00|124.09|121.69|123.88|121.48|124.09|121.69|123.74|121.34|0
1715122200000|2024-05-07 22:50:00|123.84|121.44|123.66|121.26|123.88|121.48|123.59|121.19|0
1715122500000|2024-05-07 22:55:00|123.63|121.23|123.59|121.19|123.73|121.33|123.59|121.19|0
1715122800000|2024-05-07 23:00:00|123.66|121.26|123.87|121.47|123.87|121.47|123.52|121.12|0
1715123100000|2024-05-07 23:05:00|123.8|121.4|123.38|120.98|123.8|121.4|123.31|120.91|0
1715123400000|2024-05-07 23:10:00|123.31|120.91|123.45|121.05|123.45|121.05|123.23|120.83|0
1715123700000|2024-05-07 23:15:00|123.41|121.01|123.37|120.97|123.52|121.12|123.23|120.83|0
1715124000000|2024-05-07 23:20:00|123.3|120.9|123.37|120.97|123.37|120.97|123.27|120.87|0
1715124300000|2024-05-07 23:25:00|123.3|120.9|123.65|121.25|123.72|121.32|123.3|120.9|0
1715124600000|2024-05-07 23:30:00|123.72|121.32|123.79|121.39|123.79|121.39|123.65|121.25|0
1715124900000|2024-05-07 23:35:00|123.83|121.43|123.72|121.32|124|121.6|123.65|121.25|0
1715125200000|2024-05-07 23:40:00|123.65|121.25|123.72|121.32|123.79|121.39|123.65|121.25|0
1715125500000|2024-05-07 23:45:00|123.79|121.39|123.72|121.32|123.86|121.46|123.72|121.32|0
1715125800000|2024-05-07 23:50:00|123.79|121.39|123.57|121.17|123.79|121.39|123.43|121.03|0
1715126100000|2024-05-07 23:55:00|123.64|121.24|123.71|121.31|123.78|121.38|123.64|121.24|0
1715126400000|2024-05-08 00:00:00|123.64|121.24|123.61|121.21|123.64|121.24|123.15|120.75|0
1715126700000|2024-05-08 00:05:00|123.64|121.24|123.57|121.17|123.78|121.38|123.5|121.1|0
1715127000000|2024-05-08 00:10:00|123.5|121.1|123.43|121.03|123.64|121.24|123.22|120.82|0
1715127300000|2024-05-08 00:15:00|123.5|121.1|124.1|121.7|124.24|121.84|123.42|121.02|0
1715127600000|2024-05-08 00:20:00|124.09|121.69|124.16|121.76|124.31|121.91|124.02|121.62|0
1715127900000|2024-05-08 00:25:00|124.23|121.83|124.3|121.9|124.31|121.91|124.16|121.76|0
1715128200000|2024-05-08 00:30:00|124.23|121.83|124.44|122.04|124.51|122.11|124.16|121.76|0
1715128500000|2024-05-08 00:35:00|124.51|122.11|124.44|122.04|124.58|122.18|124.37|121.97|0
1715128800000|2024-05-08 00:40:00|124.37|121.97|124.51|122.11|124.58|122.18|124.37|121.97|0
1715129100000|2024-05-08 00:45:00|124.44|122.04|124.51|122.11|124.65|122.25|124.44|122.04|0
1715129400000|2024-05-08 00:50:00|124.58|122.18|124.44|122.04|124.58|122.18|124.37|121.97|0
1715129700000|2024-05-08 00:55:00|124.51|122.11|124.29|121.89|124.51|122.11|124.29|121.89|0
1715130000000|2024-05-08 01:00:00|124.36|121.96|124.5|122.1|124.57|122.17|124.36|121.96|0
1715130300000|2024-05-08 01:05:00|124.43|122.03|124.43|122.03|124.43|122.03|124.29|121.89|0
1715130600000|2024-05-08 01:10:00|124.36|121.96|124.22|121.82|124.43|122.03|124.22|121.82|0
1715130900000|2024-05-08 01:15:00|124.15|121.75|124.22|121.82|124.22|121.82|123.94|121.54|0
1715131200000|2024-05-08 01:20:00|124.29|121.89|124.64|122.24|124.64|122.24|124.29|121.89|0
1715131500000|2024-05-08 01:25:00|124.57|122.17|124.42|122.02|124.64|122.24|124.35|121.95|0
1715131800000|2024-05-08 01:30:00|124.46|122.06|124.35|121.95|124.57|122.17|124.35|121.95|0
1715132100000|2024-05-08 01:35:00|124.42|122.02|124.56|122.16|124.63|122.23|124.42|122.02|0
1715132400000|2024-05-08 01:40:00|124.63|122.23|124.35|121.95|124.63|122.23|124.35|121.95|0
1715132700000|2024-05-08 01:45:00|124.42|122.02|124.56|122.16|124.63|122.23|124.42|122.02|0
1715133000000|2024-05-08 01:50:00|124.63|122.23|124.77|122.37|124.77|122.37|124.56|122.16|0
1715133300000|2024-05-08 01:55:00|124.74|122.34|124.7|122.3|124.84|122.44|124.63|122.23|0
1715133600000|2024-05-08 02:00:00|124.77|122.37|124.48|122.08|124.77|122.37|124.41|122.01|0
1715133900000|2024-05-08 02:05:00|124.55|122.15|124.76|122.36|124.77|122.37|124.48|122.08|0
1715134200000|2024-05-08 02:10:00|124.69|122.29|124.66|122.26|124.76|122.36|124.62|122.22|0
1715134500000|2024-05-08 02:15:00|124.62|122.22|124.9|122.5|124.97|122.57|124.62|122.22|0
1715134800000|2024-05-08 02:20:00|124.97|122.57|124.76|122.36|124.97|122.57|124.69|122.29|0
1715135100000|2024-05-08 02:25:00|124.69|122.29|124.76|122.36|124.83|122.43|124.69|122.29|0
1715135400000|2024-05-08 02:30:00|124.72|122.32|125.04|122.64|125.04|122.64|124.69|122.29|0
1715135700000|2024-05-08 02:35:00|124.97|122.57|124.97|122.57|125.11|122.71|124.9|122.5|0
1715136000000|2024-05-08 02:40:00|125.04|122.64|125.11|122.71|125.39|122.99|125.04|122.64|0
1715136300000|2024-05-08 02:45:00|125.04|122.64|125.03|122.63|125.25|122.85|124.89|122.49|0
1715136600000|2024-05-08 02:50:00|124.96|122.56|124.96|122.56|125.03|122.63|124.96|122.56|0
1715136900000|2024-05-08 02:55:00|124.89|122.49|124.82|122.42|124.89|122.49|124.82|122.42|0
1715137200000|2024-05-08 03:00:00|124.75|122.35|124.82|122.42|124.89|122.49|124.75|122.35|0
1715137500000|2024-05-08 03:05:00|124.85|122.45|124.96|122.56|125.03|122.63|124.75|122.35|0
1715137800000|2024-05-08 03:10:00|124.99|122.59|124.95|122.55|124.99|122.59|124.85|122.45|0
1715138100000|2024-05-08 03:15:00|124.88|122.48|124.88|122.48|124.88|122.48|124.81|122.41|0
1715138400000|2024-05-08 03:20:00|124.95|122.55|125.09|122.69|125.09|122.69|124.88|122.48|0
1715138700000|2024-05-08 03:25:00|125.16|122.76|124.95|122.55|125.16|122.76|124.95|122.55|0
1715139000000|2024-05-08 03:30:00|125.02|122.62|124.81|122.41|125.02|122.62|124.81|122.41|0
1715139300000|2024-05-08 03:35:00|124.74|122.34|124.66|122.26|124.81|122.41|124.66|122.26|0
1715139600000|2024-05-08 03:40:00|124.59|122.19|124.38|121.98|124.66|122.26|124.24|121.84|0
1715139900000|2024-05-08 03:45:00|124.45|122.05|124.66|122.26|124.73|122.33|124.38|121.98|0
1715140200000|2024-05-08 03:50:00|124.59|122.19|124.66|122.26|124.73|122.33|124.52|122.12|0
1715140500000|2024-05-08 03:55:00|124.73|122.33|124.73|122.33|124.87|122.47|124.66|122.26|0
1715140800000|2024-05-08 04:00:00|124.8|122.4|124.73|122.33|124.8|122.4|124.73|122.33|0
1715141100000|2024-05-08 04:05:00|124.76|122.36|124.65|122.25|124.8|122.4|124.65|122.25|0
1715141400000|2024-05-08 04:10:00|124.72|122.32|124.72|122.32|124.79|122.39|124.65|122.25|0
1715141700000|2024-05-08 04:15:00|124.65|122.25|124.79|122.39|124.79|122.39|124.65|122.25|0
1715142000000|2024-05-08 04:20:00|124.86|122.46|124.86|122.46|124.86|122.46|124.86|122.46|0
1715142300000|2024-05-08 04:25:00|124.79|122.39|124.86|122.46|124.93|122.53|124.79|122.39|0
1715142600000|2024-05-08 04:30:00|124.93|122.53|125.28|122.88|125.28|122.88|124.86|122.46|0
1715142900000|2024-05-08 04:35:00|125.21|122.81|125.07|122.67|125.21|122.81|125|122.6|0
1715143200000|2024-05-08 04:40:00|125|122.6|124.92|122.52|125.07|122.67|124.92|122.52|0
1715143500000|2024-05-08 04:45:00|125|122.6|124.92|122.52|125|122.6|124.92|122.52|0
1715143800000|2024-05-08 04:50:00|124.99|122.59|124.92|122.52|124.99|122.59|124.85|122.45|0
1715144100000|2024-05-08 04:55:00|124.99|122.59|125.2|122.8|125.27|122.87|124.99|122.59|0
1715144400000|2024-05-08 05:00:00|125.27|122.87|125.27|122.87|125.42|123.02|125.06|122.66|0
1715144700000|2024-05-08 05:05:00|125.2|122.8|125.13|122.73|125.27|122.87|125.06|122.66|0
1715145000000|2024-05-08 05:10:00|125.2|122.8|125.27|122.87|125.27|122.87|125.06|122.66|0
1715145300000|2024-05-08 05:15:00|125.34|122.94|125.2|122.8|125.34|122.94|125.2|122.8|0
1715145600000|2024-05-08 05:20:00|125.27|122.87|125.41|123.01|125.41|123.01|125.2|122.8|0
1715145900000|2024-05-08 05:25:00|125.34|122.94|125.26|122.86|125.34|122.94|125.19|122.79|0
1715146200000|2024-05-08 05:30:00|125.23|122.83|124.98|122.58|125.3|122.9|124.98|122.58|0
1715146500000|2024-05-08 05:35:00|125.05|122.65|125.12|122.72|125.12|122.72|124.91|122.51|0
1715146800000|2024-05-08 05:40:00|125.19|122.79|124.97|122.57|125.19|122.79|124.83|122.43|0
1715147100000|2024-05-08 05:45:00|124.94|122.54|124.94|122.54|125.05|122.65|124.9|122.5|0
1715147400000|2024-05-08 05:50:00|124.9|122.5|124.55|122.15|124.9|122.5|124.55|122.15|0
1715147700000|2024-05-08 05:55:00|124.62|122.22|124.62|122.22|124.69|122.29|124.55|122.15|0
1715148000000|2024-05-08 06:00:00|124.54|122.14|124.54|122.14|124.76|122.36|124.54|122.14|0
1715148300000|2024-05-08 06:05:00|124.61|122.21|124.75|122.35|124.75|122.35|124.33|121.93|0
1715148600000|2024-05-08 06:10:00|124.68|122.28|124.68|122.28|124.75|122.35|124.61|122.21|0
1715148900000|2024-05-08 06:15:00|124.61|122.21|124.75|122.35|124.89|122.49|124.54|122.14|0
1715149200000|2024-05-08 06:20:00|124.79|122.39|125.1|122.7|125.25|122.85|124.75|122.35|0
1715149500000|2024-05-08 06:25:00|125.17|122.77|124.68|122.28|125.17|122.77|124.68|122.28|0
1715149800000|2024-05-08 06:30:00|124.71|122.31|124.46|122.06|124.89|122.49|124.46|122.06|0
1715150100000|2024-05-08 06:35:00|124.43|122.03|124.32|121.92|124.46|122.06|124.25|121.85|0
1715150400000|2024-05-08 06:40:00|124.25|121.85|124.35|121.95|124.46|122.06|124.18|121.78|0
1715150700000|2024-05-08 06:45:00|124.39|121.99|124.39|121.99|124.46|122.06|124.35|121.95|0
1715151000000|2024-05-08 06:50:00|124.32|121.92|124.46|122.06|124.6|122.2|124.32|121.92|0
1715151300000|2024-05-08 06:55:00|124.38|121.98|124.45|122.05|124.6|122.2|124.38|121.98|0
1715151600000|2024-05-08 07:00:00|124.38|121.98|124.1|121.7|124.38|121.98|123.82|121.42|0
1715151900000|2024-05-08 07:05:00|124.17|121.77|124.03|121.63|124.63|122.23|124.03|121.63|0
1715152200000|2024-05-08 07:10:00|124.06|121.66|123.88|121.48|124.1|121.7|123.74|121.34|0
1715152500000|2024-05-08 07:15:00|123.81|121.41|123.53|121.13|123.95|121.55|123.46|121.06|0
1715152800000|2024-05-08 07:20:00|123.46|121.06|123.39|120.99|123.6|121.2|123.18|120.78|0
1715153100000|2024-05-08 07:25:00|123.32|120.92|123.46|121.06|123.53|121.13|123.32|120.92|0
1715153400000|2024-05-08 07:30:00|123.39|120.99|123.38|120.98|123.46|121.06|123.18|120.78|0
1715153700000|2024-05-08 07:35:00|123.35|120.95|123.7|121.3|123.74|121.34|123.31|120.91|0
1715154000000|2024-05-08 07:40:00|123.73|121.33|123.59|121.19|123.8|121.4|123.59|121.19|0
1715154300000|2024-05-08 07:45:00|123.66|121.26|123.87|121.47|123.87|121.47|123.59|121.19|0
1715154600000|2024-05-08 07:50:00|123.8|121.4|124.01|121.61|124.08|121.68|123.73|121.33|0
1715154900000|2024-05-08 07:55:00|123.94|121.54|124.15|121.75|124.22|121.82|123.94|121.54|0
1715155200000|2024-05-08 08:00:00|124.22|121.82|124.29|121.89|124.43|122.03|124.15|121.75|0
1715155500000|2024-05-08 08:05:00|124.36|121.96|124.43|122.03|124.57|122.17|124.22|121.82|0
1715155800000|2024-05-08 08:10:00|124.36|121.96|124.29|121.89|124.85|122.45|124.15|121.75|0
1715156100000|2024-05-08 08:15:00|124.22|121.82|124.28|121.88|124.43|122.03|124.14|121.74|0
1715156400000|2024-05-08 08:20:00|124.36|121.96|123.79|121.39|124.43|122.03|123.79|121.39|0
1715156700000|2024-05-08 08:25:00|123.86|121.46|123.86|121.46|123.86|121.46|123.58|121.18|0
1715157000000|2024-05-08 08:30:00|123.79|121.39|124|121.6|124.21|121.81|123.79|121.39|0
1715157300000|2024-05-08 08:35:00|124.07|121.67|124.49|122.09|124.6|122.2|124.07|121.67|0
1715157600000|2024-05-08 08:40:00|124.56|122.16|124.77|122.37|124.77|122.37|124.53|122.13|0
1715157900000|2024-05-08 08:45:00|124.7|122.3|124.7|122.3|124.77|122.37|124.49|122.09|0
1715158200000|2024-05-08 08:50:00|124.77|122.37|124.77|122.37|124.84|122.44|124.63|122.23|0
1715158500000|2024-05-08 08:55:00|124.73|122.33|124.84|122.44|125.05|122.65|124.66|122.26|0
1715158800000|2024-05-08 09:00:00|124.91|122.51|124.66|122.26|124.98|122.58|124.55|122.15|0
1715159100000|2024-05-08 09:05:00|124.69|122.29|123.77|121.37|124.69|122.29|123.77|121.37|0
1715159400000|2024-05-08 09:10:00|123.84|121.44|122.85|120.45|123.84|121.44|122.78|120.38|0
1715159700000|2024-05-08 09:15:00|122.78|120.38|123.06|120.66|123.13|120.73|122.78|120.38|0
1715160000000|2024-05-08 09:20:00|122.99|120.59|123.2|120.8|123.34|120.94|122.99|120.59|0
1715160300000|2024-05-08 09:25:00|123.13|120.73|123.05|120.65|123.2|120.8|122.98|120.58|0
1715160600000|2024-05-08 09:30:00|123.13|120.73|122.91|120.51|123.19|120.79|122.91|120.51|0
1715160900000|2024-05-08 09:35:00|122.98|120.58|122.56|120.16|122.98|120.58|122.56|120.16|0
1715161200000|2024-05-08 09:40:00|122.63|120.23|122.49|120.09|122.77|120.37|122.49|120.09|0
1715161500000|2024-05-08 09:45:00|122.56|120.16|122.2|119.8|122.63|120.23|122.2|119.8|0
1715161800000|2024-05-08 09:50:00|122.27|119.87|122.34|119.94|122.48|120.08|122.2|119.8|0
1715162100000|2024-05-08 09:55:00|122.41|120.01|122.69|120.29|122.76|120.36|122.41|120.01|0
1715162400000|2024-05-08 10:00:00|122.76|120.36|122.69|120.29|123.4|121|122.69|120.29|0
1715162700000|2024-05-08 10:05:00|122.76|120.36|123.18|120.78|123.18|120.78|122.55|120.15|0
1715163000000|2024-05-08 10:10:00|123.25|120.85|123.18|120.78|123.39|120.99|123.11|120.71|0
1715163300000|2024-05-08 10:15:00|123.25|120.85|122.97|120.57|123.32|120.92|122.9|120.5|0
1715163600000|2024-05-08 10:20:00|122.9|120.5|122.68|120.28|123.04|120.64|122.68|120.28|0
1715163900000|2024-05-08 10:25:00|122.75|120.35|122.68|120.28|122.75|120.35|122.4|120|0
1715164200000|2024-05-08 10:30:00|122.61|120.21|123.24|120.84|123.24|120.84|122.47|120.07|0
1715164500000|2024-05-08 10:35:00|123.32|120.92|123.03|120.63|123.81|121.41|123.03|120.63|0
1715164800000|2024-05-08 10:40:00|123.1|120.7|123.17|120.77|123.24|120.84|123.1|120.7|0
1715165100000|2024-05-08 10:45:00|123.24|120.84|122.96|120.56|123.31|120.91|122.82|120.42|0
1715165400000|2024-05-08 10:50:00|123.03|120.63|122.96|120.56|123.1|120.7|122.89|120.49|0
1715165700000|2024-05-08 10:55:00|123.17|120.77|124.16|121.76|124.16|121.76|123.1|120.7|0
1715166000000|2024-05-08 11:00:00|124.02|121.62|124.08|121.68|124.51|122.11|124.01|121.61|0
1715166300000|2024-05-08 11:05:00|124.16|121.76|124.58|122.18|125.01|122.61|124.01|121.61|0
1715166600000|2024-05-08 11:10:00|124.51|122.11|124.72|122.32|125.37|122.97|124.3|121.9|0
1715166900000|2024-05-08 11:15:00|124.79|122.39|124.97|122.57|125.22|122.82|124.58|122.18|0
1715167200000|2024-05-08 11:20:00|125.01|122.61|125.08|122.68|125.08|122.68|124.79|122.39|0
1715167500000|2024-05-08 11:25:00|125.15|122.75|125.29|122.89|125.29|122.89|125|122.6|0
1715167800000|2024-05-08 11:30:00|125.22|122.82|125.14|122.74|125.5|123.1|125.07|122.67|0
1715168100000|2024-05-08 11:35:00|125.21|122.81|125.43|123.03|125.79|123.39|125.07|122.67|0
1715168400000|2024-05-08 11:40:00|125.5|123.1|124.85|122.45|125.5|123.1|124.85|122.45|0
1715168700000|2024-05-08 11:45:00|124.82|122.42|124.85|122.45|125|122.6|124.71|122.31|0
1715169000000|2024-05-08 11:50:00|124.92|122.52|125.14|122.74|125.21|122.81|124.6|122.2|0
1715169300000|2024-05-08 11:55:00|125.21|122.81|125.28|122.88|125.42|123.02|125.13|122.73|0
1715169600000|2024-05-08 12:00:00|125.35|122.95|125.42|123.02|125.71|123.31|125.2|122.8|0
1715169900000|2024-05-08 12:05:00|125.35|122.95|125.85|123.45|125.92|123.52|125.28|122.88|0
1715170200000|2024-05-08 12:10:00|125.78|123.38|127.14|124.74|127.22|124.82|125.7|123.3|0
1715170500000|2024-05-08 12:15:00|127.36|124.96|127.19|124.79|128.01|125.61|126.05|123.65|0
1715170800000|2024-05-08 12:20:00|127.27|124.87|127.34|124.94|127.77|125.37|126.9|124.5|0
1715171100000|2024-05-08 12:25:00|127.26|124.86|127.99|125.59|128.06|125.66|127.12|124.72|0
1715171400000|2024-05-08 12:30:00|127.92|125.52|127.62|125.22|127.92|125.52|127.41|125.01|0
1715171700000|2024-05-08 12:35:00|127.7|125.3|129.16|126.76|129.31|126.91|127.7|125.3|0
1715172000000|2024-05-08 12:40:00|129.3|126.9|128.2|125.8|129.3|126.9|127.99|125.59|0
1715172300000|2024-05-08 12:45:00|128.13|125.73|128.28|125.88|128.49|126.09|128.06|125.66|0
1715172600000|2024-05-08 12:50:00|128.35|125.95|128.42|126.02|128.42|126.02|127.84|125.44|0
1715172900000|2024-05-08 12:55:00|128.35|125.95|127.83|125.43|128.35|125.95|127.69|125.29|0
1715173200000|2024-05-08 13:00:00|127.76|125.36|127.87|125.47|128.05|125.65|127.47|125.07|0
1715173500000|2024-05-08 13:05:00|127.9|125.5|127.83|125.43|127.98|125.58|127.47|125.07|0
1715173800000|2024-05-08 13:10:00|127.9|125.5|127.61|125.21|127.98|125.58|127.61|125.21|0
1715174100000|2024-05-08 13:15:00|127.68|125.28|127.97|125.57|127.97|125.57|127.46|125.06|0
1715174400000|2024-05-08 13:20:00|127.9|125.5|128.19|125.79|128.19|125.79|127.9|125.5|0
1715174700000|2024-05-08 13:25:00|128.12|125.72|128.33|125.93|128.41|126.01|127.61|125.21|0
1715175000000|2024-05-08 13:30:00|128.48|126.08|127.17|124.77|128.48|126.08|126.81|124.41|0
1715175300000|2024-05-08 13:35:00|127.24|124.84|126.37|123.97|127.82|125.42|126.3|123.9|0
1715175600000|2024-05-08 13:40:00|126.51|124.11|126.51|124.11|127.38|124.98|126.44|124.04|0
1715175900000|2024-05-08 13:45:00|126.44|124.04|125.14|122.74|126.51|124.11|125.07|122.67|0
1715176200000|2024-05-08 13:50:00|125.29|122.89|126.15|123.75|126.51|124.11|125.07|122.67|0
1715176500000|2024-05-08 13:55:00|126.23|123.83|125.65|123.25|126.37|123.97|125.65|123.25|0
1715176800000|2024-05-08 14:00:00|125.51|123.11|125.5|123.1|126.08|123.68|125.08|122.68|0
1715177100000|2024-05-08 14:05:00|125.43|123.03|126.22|123.82|126.29|123.89|125.43|123.03|0
1715177400000|2024-05-08 14:10:00|126.15|123.75|126.51|124.11|126.8|124.4|125.72|123.32|0
1715177700000|2024-05-08 14:15:00|126.43|124.03|125.86|123.46|126.58|124.18|125.57|123.17|0
1715178000000|2024-05-08 14:20:00|125.93|123.53|124.78|122.38|125.93|123.53|124.43|122.03|0
1715178300000|2024-05-08 14:25:00|124.71|122.31|124.43|122.03|124.78|122.38|123.86|121.46|0
1715178600000|2024-05-08 14:30:00|124.28|121.88|124.57|122.17|124.71|122.31|124.21|121.81|0
1715178900000|2024-05-08 14:35:00|124.5|122.1|124.64|122.24|124.99|122.59|124.42|122.02|0
1715179200000|2024-05-08 14:40:00|124.57|122.17|124.01|121.61|125|122.6|123.87|121.47|0
1715179500000|2024-05-08 14:45:00|123.94|121.54|122.74|120.34|124.08|121.68|122.32|119.92|0
1715179800000|2024-05-08 14:50:00|122.67|120.27|122.88|120.48|123.16|120.76|122.6|120.2|0
1715180100000|2024-05-08 14:55:00|122.81|120.41|123.23|120.83|123.65|121.25|122.81|120.41|0
1715180400000|2024-05-08 15:00:00|123.16|120.76|123.44|121.04|123.58|121.18|122.45|120.05|0
1715180700000|2024-05-08 15:05:00|123.51|121.11|124|121.6|124.14|121.74|123.3|120.9|0
1715181000000|2024-05-08 15:10:00|123.93|121.53|124.35|121.95|124.5|122.1|123.86|121.46|0
1715181300000|2024-05-08 15:15:00|124.43|122.03|124.42|122.02|125.28|122.88|124.28|121.88|0
1715181600000|2024-05-08 15:20:00|124.49|122.09|124.28|121.88|124.85|122.45|124.21|121.81|0
1715181900000|2024-05-08 15:25:00|124.21|121.81|124.28|121.88|124.28|121.88|123.78|121.38|0
1715182200000|2024-05-08 15:30:00|124.21|121.81|124.13|121.73|124.63|122.23|123.64|121.24|0
1715182500000|2024-05-08 15:35:00|124.06|121.66|124.49|122.09|124.56|122.16|123.99|121.59|0
1715182800000|2024-05-08 15:40:00|124.56|122.16|124.91|122.51|125.06|122.66|124.2|121.8|0
1715183100000|2024-05-08 15:45:00|124.98|122.58|124.7|122.3|125.34|122.94|124.7|122.3|0
1715183400000|2024-05-08 15:50:00|124.63|122.23|124.77|122.37|124.91|122.51|124.34|121.94|0
1715183700000|2024-05-08 15:55:00|124.84|122.44|124.91|122.51|125.12|122.72|124.41|122.01|0
1715184000000|2024-05-08 16:00:00|124.98|122.58|124.16|121.76|125.19|122.79|123.81|121.41|0
1715184300000|2024-05-08 16:05:00|124.23|121.83|124.37|121.97|124.44|122.04|124.02|121.62|0
1715184600000|2024-05-08 16:10:00|124.3|121.9|124.23|121.83|124.8|122.4|124.09|121.69|0
1715184900000|2024-05-08 16:15:00|124.3|121.9|123.66|121.26|124.37|121.97|123.66|121.26|0
1715185200000|2024-05-08 16:20:00|123.59|121.19|124.22|121.82|124.37|121.97|123.59|121.19|0
1715185500000|2024-05-08 16:25:00|124.3|121.9|124.36|121.96|124.44|122.04|123.87|121.47|0
1715185800000|2024-05-08 16:30:00|124.29|121.89|124.65|122.25|124.79|122.39|124.29|121.89|0
1715186100000|2024-05-08 16:35:00|124.72|122.32|125.22|122.82|125.94|123.54|124.72|122.32|0
1715186400000|2024-05-08 16:40:00|125.15|122.75|125.07|122.67|125.29|122.89|124.65|122.25|0
1715186700000|2024-05-08 16:45:00|125.14|122.74|124.43|122.03|125.14|122.74|124|121.6|0
1715187000000|2024-05-08 16:50:00|124.5|122.1|124.71|122.31|125|122.6|124.43|122.03|0
1715187300000|2024-05-08 16:55:00|124.78|122.38|124.92|122.52|125.21|122.81|124.5|122.1|0
1715187600000|2024-05-08 17:00:00|125|122.6|124.57|122.17|126.43|124.03|124.35|121.95|0
1715187900000|2024-05-08 17:05:00|124.64|122.24|124.92|122.52|124.92|122.52|124.28|121.88|0
1715188200000|2024-05-08 17:10:00|125.06|122.66|124.85|122.45|125.49|123.09|124.63|122.23|0
1715188500000|2024-05-08 17:15:00|124.92|122.52|125.2|122.8|125.2|122.8|124.7|122.3|0
1715188800000|2024-05-08 17:20:00|125.13|122.73|125.99|123.59|126.21|123.81|125.06|122.66|0
1715189100000|2024-05-08 17:25:00|125.92|123.52|125.84|123.44|125.99|123.59|125.49|123.09|0
1715189400000|2024-05-08 17:30:00|125.99|123.59|125.56|123.16|126.06|123.66|125.27|122.87|0
1715189700000|2024-05-08 17:35:00|125.48|123.08|125.63|123.23|125.84|123.44|125.27|122.87|0
1715190000000|2024-05-08 17:40:00|125.7|123.3|124.48|122.08|125.84|123.44|124.48|122.08|0
1715190300000|2024-05-08 17:45:00|124.55|122.15|124.27|121.87|124.69|122.29|124.13|121.73|0
1715190600000|2024-05-08 17:50:00|124.2|121.8|124.05|121.65|124.41|122.01|123.91|121.51|0
1715190900000|2024-05-08 17:55:00|124.12|121.72|123.62|121.22|124.12|121.72|123.55|121.15|0
1715191200000|2024-05-08 18:00:00|123.55|121.15|123.48|121.08|123.62|121.22|123.2|120.8|0
1715191500000|2024-05-08 18:05:00|123.55|121.15|123.27|120.87|124.05|121.65|123.27|120.87|0
1715191800000|2024-05-08 18:10:00|123.2|120.8|122.98|120.58|123.48|121.08|122.84|120.44|0
1715192100000|2024-05-08 18:15:00|123.05|120.65|122.98|120.58|123.12|120.72|122.7|120.3|0
1715192400000|2024-05-08 18:20:00|122.84|120.44|123.76|121.36|123.9|121.5|122.84|120.44|0
1715192700000|2024-05-08 18:25:00|123.83|121.43|122.98|120.58|123.9|121.5|122.91|120.51|0
1715193000000|2024-05-08 18:30:00|123.05|120.65|122.98|120.58|123.26|120.86|122.63|120.23|0
1715193300000|2024-05-08 18:35:00|123.05|120.65|123.12|120.72|123.54|121.14|122.98|120.58|0
1715193600000|2024-05-08 18:40:00|123.05|120.65|123.26|120.86|123.61|121.21|122.83|120.43|0
1715193900000|2024-05-08 18:45:00|123.33|120.93|123.18|120.78|123.47|121.07|122.9|120.5|0
1715194200000|2024-05-08 18:50:00|123.25|120.85|123.46|121.06|123.54|121.14|123.18|120.78|0
1715194500000|2024-05-08 18:55:00|123.54|121.14|123.75|121.35|124.03|121.63|123.25|120.85|0
1715194800000|2024-05-08 19:00:00|123.96|121.56|124.24|121.84|124.95|122.55|123.96|121.56|0
1715195100000|2024-05-08 19:05:00|124.17|121.77|123.81|121.41|124.45|122.05|123.74|121.34|0
1715195400000|2024-05-08 19:10:00|123.74|121.34|123.67|121.27|124.1|121.7|123.53|121.13|0
1715195700000|2024-05-08 19:15:00|123.74|121.34|122.96|120.56|123.95|121.55|122.89|120.49|0
1715196000000|2024-05-08 19:20:00|122.89|120.49|122.54|120.14|123.17|120.77|122.47|120.07|0
1715196300000|2024-05-08 19:25:00|122.61|120.21|122.96|120.56|122.96|120.56|122.54|120.14|0
1715196600000|2024-05-08 19:30:00|122.89|120.49|122.6|120.2|122.96|120.56|122.32|119.92|0
1715196900000|2024-05-08 19:35:00|122.53|120.13|122.81|120.41|122.88|120.48|122.53|120.13|0
1715197200000|2024-05-08 19:40:00|122.88|120.48|122.53|120.13|122.96|120.56|122.39|119.99|0
1715197500000|2024-05-08 19:45:00|122.6|120.2|122.04|119.64|122.6|120.2|121.9|119.5|0
1715197800000|2024-05-08 19:50:00|121.97|119.57|122.32|119.92|122.67|120.27|121.9|119.5|0
1715198100000|2024-05-08 19:55:00|122.46|120.06|123.02|120.62|123.02|120.62|121.9|119.5|0
1715198400000|2024-05-08 20:00:00|123.23|120.83|123.58|121.18|123.8|121.4|123.16|120.76|0
1715198700000|2024-05-08 20:05:00|123.65|121.25|123.58|121.18|124.01|121.61|123.58|121.18|0
1715199000000|2024-05-08 20:10:00|123.65|121.25|124.15|121.75|124.15|121.75|123.58|121.18|0
1715199300000|2024-05-08 20:15:00|124.08|121.68|124.22|121.82|124.29|121.89|124|121.6|0
1715199600000|2024-05-08 20:20:00|124.14|121.74|123.93|121.53|124.14|121.74|123.93|121.53|0
1715199900000|2024-05-08 20:25:00|124|121.6|124|121.6|124|121.6|123.86|121.46|0
1715200200000|2024-05-08 20:30:00|124.07|121.67|124.21|121.81|124.21|121.81|123.93|121.53|0
1715200500000|2024-05-08 20:35:00|124.14|121.74|124.14|121.74|124.14|121.74|124.07|121.67|0
1715200800000|2024-05-08 20:40:00|124.07|121.67|123.92|121.52|124.14|121.74|123.92|121.52|0
1715201100000|2024-05-08 20:45:00|123.99|121.59|123.99|121.59|124.06|121.66|123.92|121.52|0
1715201400000|2024-05-08 20:50:00|124.21|121.81|123.78|121.38|124.21|121.81|123.78|121.38|0
1715201700000|2024-05-08 20:55:00|123.71|121.31|123.75|121.35|123.75|121.35|123.42|121.02|0
1715202000000|2024-05-08 21:00:00|123.7|121.3|123.8|121.4|123.82|121.42|123.66|121.26|0
1715202300000|2024-05-08 21:05:00|123.81|121.41|123.79|121.39|123.82|121.42|123.73|121.33|0
1715202600000|2024-05-08 21:10:00|123.78|121.38|123.79|121.39|123.82|121.42|123.78|121.38|0
1715202900000|2024-05-08 21:15:00|123.78|121.38|123.77|121.37|123.8|121.4|123.74|121.34|0
1715203200000|2024-05-08 21:20:00|123.76|121.36|123.79|121.39|123.79|121.39|123.76|121.36|0
1715203500000|2024-05-08 21:25:00|123.86|121.46|123.81|121.41|123.91|121.51|123.8|121.4|0
1715203800000|2024-05-08 21:30:00|123.94|121.54|124.14|121.74|124.14|121.74|123.94|121.54|0
1715204100000|2024-05-08 21:35:00|124.13|121.73|124.18|121.78|124.26|121.86|124.13|121.73|0
1715204400000|2024-05-08 21:40:00|124.17|121.77|124.08|121.68|124.18|121.78|124.06|121.66|0
1715204700000|2024-05-08 21:45:00|124.19|121.79|124.11|121.71|124.19|121.79|124.09|121.69|0
1715205000000|2024-05-08 21:50:00|124.09|121.69|124.04|121.64|124.1|121.7|124|121.6|0
1715205300000|2024-05-08 21:55:00|124.02|121.62|124.09|121.69|124.13|121.73|124|121.6|0
1715205600000|2024-05-08 22:00:00|124.01|121.61|123.9|121.5|124.22|121.82|123.9|121.5|0
1715205900000|2024-05-08 22:05:00|123.86|121.46|123.75|121.35|123.9|121.5|123.72|121.32|0
1715206200000|2024-05-08 22:10:00|123.68|121.28|123.54|121.14|123.75|121.35|123.47|121.07|0
1715206500000|2024-05-08 22:15:00|123.61|121.21|123.4|121|123.61|121.21|123.4|121|0
1715206800000|2024-05-08 22:20:00|123.47|121.07|123.18|120.78|123.47|121.07|123.18|120.78|0
1715207100000|2024-05-08 22:25:00|123.25|120.85|122.97|120.57|123.32|120.92|122.97|120.57|0
1715207400000|2024-05-08 22:30:00|122.93|120.53|123.04|120.64|123.11|120.71|122.9|120.5|0
1715207700000|2024-05-08 22:35:00|123.11|120.71|123.18|120.78|123.18|120.78|122.97|120.57|0
1715208000000|2024-05-08 22:40:00|123.25|120.85|123.32|120.92|123.32|120.92|123.18|120.78|0
1715208300000|2024-05-08 22:45:00|123.24|120.84|123.38|120.98|123.39|120.99|123.24|120.84|0
1715208600000|2024-05-08 22:50:00|123.31|120.91|123.24|120.84|123.38|120.98|123.24|120.84|0
1715208900000|2024-05-08 22:55:00|123.31|120.91|123.31|120.91|123.31|120.91|123.24|120.84|0
1715209200000|2024-05-08 23:00:00|123.38|120.98|123.52|121.12|123.66|121.26|123.31|120.91|0
1715209500000|2024-05-08 23:05:00|123.56|121.16|123.59|121.19|123.59|121.19|123.45|121.05|0
1715209800000|2024-05-08 23:10:00|123.52|121.12|123.73|121.33|123.73|121.33|123.45|121.05|0
1715210100000|2024-05-08 23:15:00|123.8|121.4|123.66|121.26|123.8|121.4|123.59|121.19|0
1715210400000|2024-05-08 23:20:00|123.59|121.19|123.37|120.97|123.59|121.19|123.37|120.97|0
1715210700000|2024-05-08 23:25:00|123.44|121.04|123.44|121.04|123.51|121.11|123.37|120.97|0
1715211300000|2024-05-08 23:35:00|123.51|121.11|123.37|120.97|123.51|121.11|123.37|120.97|0
1715211600000|2024-05-08 23:40:00|123.3|120.9|123.22|120.82|123.37|120.97|123.15|120.75|0
1715211900000|2024-05-08 23:45:00|123.3|120.9|123.44|121.04|123.44|121.04|123.29|120.89|0
1715212200000|2024-05-08 23:50:00|123.51|121.11|123.65|121.25|123.79|121.39|123.51|121.11|0
1715212500000|2024-05-08 23:55:00|123.61|121.21|123.64|121.24|123.65|121.25|123.57|121.17|0
1715212800000|2024-05-09 00:00:00|123.57|121.17|123.57|121.17|123.93|121.53|123.57|121.17|0
1715213100000|2024-05-09 00:05:00|123.5|121.1|123.85|121.45|123.85|121.45|123.5|121.1|0
1715213400000|2024-05-09 00:10:00|123.78|121.38|124.14|121.74|124.35|121.95|123.78|121.38|0
1715213700000|2024-05-09 00:15:00|123.99|121.59|122.79|120.39|123.99|121.59|122.79|120.39|0
1715214000000|2024-05-09 00:20:00|122.86|120.46|123|120.6|123|120.6|122.79|120.39|0
1715214300000|2024-05-09 00:25:00|122.93|120.53|122.96|120.56|123.07|120.67|122.79|120.39|0
1715214600000|2024-05-09 00:30:00|123|120.6|122.71|120.31|123|120.6|122.71|120.31|0
1715214900000|2024-05-09 00:35:00|122.78|120.38|122.57|120.17|122.78|120.38|122.5|120.1|0
1715215200000|2024-05-09 00:40:00|122.64|120.24|122.71|120.31|122.78|120.38|122.57|120.17|0
1715215500000|2024-05-09 00:45:00|122.64|120.24|122.57|120.17|122.71|120.31|122.53|120.13|0
1715215800000|2024-05-09 00:50:00|122.53|120.13|122.42|120.02|122.57|120.17|122.42|120.02|0
1715216100000|2024-05-09 00:55:00|122.49|120.09|122.7|120.3|122.7|120.3|122.42|120.02|0
1715216400000|2024-05-09 01:00:00|122.63|120.23|122.63|120.23|122.7|120.3|122.56|120.16|0
1715216700000|2024-05-09 01:05:00|122.6|120.2|122.91|120.51|122.91|120.51|122.56|120.16|0
1715217000000|2024-05-09 01:10:00|122.84|120.44|122.77|120.37|122.98|120.58|122.7|120.3|0
1715217300000|2024-05-09 01:15:00|122.74|120.34|122.91|120.51|122.98|120.58|122.7|120.3|0
1715217600000|2024-05-09 01:20:00|122.84|120.44|123.05|120.65|123.05|120.65|122.84|120.44|0
1715217900000|2024-05-09 01:25:00|123.01|120.61|123.12|120.72|123.19|120.79|122.98|120.58|0
1715218200000|2024-05-09 01:30:00|123.19|120.79|122.83|120.43|123.19|120.79|122.76|120.36|0
1715218500000|2024-05-09 01:35:00|122.9|120.5|122.9|120.5|122.97|120.57|122.76|120.36|0
1715218800000|2024-05-09 01:40:00|122.83|120.43|122.69|120.29|122.83|120.43|122.55|120.15|0
1715219100000|2024-05-09 01:45:00|122.76|120.36|122.69|120.29|122.83|120.43|122.62|120.22|0
1715219400000|2024-05-09 01:50:00|122.62|120.22|122.26|119.86|122.62|120.22|122.26|119.86|0
1715219700000|2024-05-09 01:55:00|122.19|119.79|122.19|119.79|122.26|119.86|122.05|119.65|0
1715220000000|2024-05-09 02:00:00|122.26|119.86|122.47|120.07|122.47|120.07|122.19|119.79|0
1715220300000|2024-05-09 02:05:00|122.54|120.14|122.54|120.14|122.61|120.21|122.33|119.93|0
1715220600000|2024-05-09 02:10:00|122.61|120.21|122.68|120.28|122.75|120.35|122.61|120.21|0
1715220900000|2024-05-09 02:15:00|122.61|120.21|122.68|120.28|122.75|120.35|122.61|120.21|0
1715221200000|2024-05-09 02:20:00|122.61|120.21|122.75|120.35|122.75|120.35|122.53|120.13|0
1715221500000|2024-05-09 02:25:00|122.68|120.28|122.81|120.41|122.89|120.49|122.67|120.27|0
1715221800000|2024-05-09 02:30:00|122.74|120.34|122.81|120.41|122.81|120.41|122.74|120.34|0
1715222100000|2024-05-09 02:35:00|122.88|120.48|122.81|120.41|122.88|120.48|122.81|120.41|0
1715222400000|2024-05-09 02:40:00|122.88|120.48|122.81|120.41|122.88|120.48|122.67|120.27|0
1715222700000|2024-05-09 02:45:00|122.88|120.48|122.88|120.48|122.95|120.55|122.85|120.45|0
1715223000000|2024-05-09 02:50:00|122.84|120.44|122.81|120.41|122.88|120.48|122.81|120.41|0
1715223300000|2024-05-09 02:55:00|122.74|120.34|122.73|120.33|122.81|120.41|122.73|120.33|0
1715223600000|2024-05-09 03:00:00|122.8|120.4|122.8|120.4|122.8|120.4|122.73|120.33|0
1715223900000|2024-05-09 03:05:00|122.73|120.33|122.66|120.26|122.8|120.4|122.66|120.26|0
1715224200000|2024-05-09 03:10:00|122.63|120.23|122.59|120.19|122.73|120.33|122.52|120.12|0
1715224500000|2024-05-09 03:15:00|122.66|120.26|122.59|120.19|122.66|120.26|122.59|120.19|0
1715224800000|2024-05-09 03:20:00|122.52|120.12|122.65|120.25|122.66|120.26|122.51|120.11|0
1715225100000|2024-05-09 03:25:00|122.73|120.33|122.65|120.25|122.73|120.33|122.65|120.25|0
1715225400000|2024-05-09 03:30:00|122.72|120.32|123.08|120.68|123.08|120.68|122.72|120.32|0
1715225700000|2024-05-09 03:35:00|123.15|120.75|122.86|120.46|123.15|120.75|122.86|120.46|0
1715226000000|2024-05-09 03:40:00|122.93|120.53|123|120.6|123.07|120.67|122.86|120.46|0
1715226300000|2024-05-09 03:45:00|123.07|120.67|123|120.6|123.07|120.67|123|120.6|0
1715226600000|2024-05-09 03:50:00|123.07|120.67|123.14|120.74|123.14|120.74|123.07|120.67|0
1715226900000|2024-05-09 03:55:00|123.21|120.81|123.14|120.74|123.21|120.81|123.14|120.74|0
1715227200000|2024-05-09 04:00:00|123.07|120.67|123.07|120.67|123.14|120.74|122.99|120.59|0
1715227500000|2024-05-09 04:05:00|123.06|120.66|123.06|120.66|123.06|120.66|122.99|120.59|0
1715227800000|2024-05-09 04:10:00|123.13|120.73|123.13|120.73|123.13|120.73|123.13|120.73|0
1715228100000|2024-05-09 04:15:00|123.2|120.8|123.13|120.73|123.2|120.8|123.06|120.66|0
1715228400000|2024-05-09 04:20:00|123.2|120.8|123.27|120.87|123.31|120.91|123.2|120.8|0
1715228700000|2024-05-09 04:25:00|123.34|120.94|123.41|121.01|123.41|121.01|123.34|120.94|0
1715229000000|2024-05-09 04:30:00|123.34|120.94|123.2|120.8|123.34|120.94|123.13|120.73|0
1715229300000|2024-05-09 04:35:00|123.16|120.76|123.2|120.8|123.27|120.87|123.13|120.73|0
1715229600000|2024-05-09 04:40:00|123.27|120.87|123.26|120.86|123.41|121.01|123.2|120.8|0
1715229900000|2024-05-09 04:45:00|123.33|120.93|123.33|120.93|123.33|120.93|123.33|120.93|0
1715230200000|2024-05-09 04:50:00|123.4|121|123.26|120.86|123.4|121|123.19|120.79|0
1715230500000|2024-05-09 04:55:00|123.19|120.79|123.61|121.21|123.65|121.25|123.12|120.72|0
1715230800000|2024-05-09 05:00:00|123.69|121.29|123.54|121.14|123.69|121.29|123.54|121.14|0
1715231100000|2024-05-09 05:05:00|123.61|121.21|123.75|121.35|123.82|121.42|123.54|121.14|0
1715231400000|2024-05-09 05:10:00|123.82|121.42|123.54|121.14|123.82|121.42|123.54|121.14|0
1715231700000|2024-05-09 05:15:00|123.61|121.21|123.54|121.14|123.65|121.25|123.47|121.07|0
1715232000000|2024-05-09 05:20:00|123.61|121.21|123.61|121.21|123.82|121.42|123.61|121.21|0
1715232300000|2024-05-09 05:25:00|123.68|121.28|123.96|121.56|123.96|121.56|123.68|121.28|0
1715232600000|2024-05-09 05:30:00|124.03|121.63|123.82|121.42|124.1|121.7|123.78|121.38|0
1715232900000|2024-05-09 05:35:00|123.89|121.49|123.89|121.49|123.96|121.56|123.81|121.41|0
1715233200000|2024-05-09 05:40:00|123.81|121.41|123.6|121.2|123.81|121.41|123.53|121.13|0
1715233500000|2024-05-09 05:45:00|123.53|121.13|123.38|120.98|123.53|121.13|123.38|120.98|0
1715233800000|2024-05-09 05:50:00|123.45|121.05|123.67|121.27|123.67|121.27|123.45|121.05|0
1715234100000|2024-05-09 05:55:00|123.74|121.34|123.74|121.34|123.81|121.41|123.59|121.19|0
1715234400000|2024-05-09 06:00:00|123.81|121.41|123.95|121.55|124.23|121.83|123.81|121.41|0
1715234700000|2024-05-09 06:05:00|123.88|121.48|123.73|121.33|124.09|121.69|123.73|121.33|0
1715235000000|2024-05-09 06:10:00|123.8|121.4|124.09|121.69|124.09|121.69|123.66|121.26|0
1715235300000|2024-05-09 06:15:00|124.12|121.72|124.23|121.83|124.23|121.83|124.01|121.61|0
1715235600000|2024-05-09 06:20:00|124.16|121.76|124.15|121.75|124.23|121.83|123.94|121.54|0
1715235900000|2024-05-09 06:25:00|124.23|121.83|124.15|121.75|124.3|121.9|124.08|121.68|0
1715236200000|2024-05-09 06:30:00|124.08|121.68|124.29|121.89|124.29|121.89|124.01|121.61|0
1715236500000|2024-05-09 06:35:00|124.37|121.97|124.29|121.89|124.44|122.04|124.22|121.82|0
1715236800000|2024-05-09 06:40:00|124.36|121.96|124.15|121.75|124.43|122.03|124.15|121.75|0
1715237100000|2024-05-09 06:45:00|124.08|121.68|124.22|121.82|124.29|121.89|124.08|121.68|0
1715237400000|2024-05-09 06:50:00|124.15|121.75|124.29|121.89|124.36|121.96|124.15|121.75|0
1715237700000|2024-05-09 06:55:00|124.36|121.96|124.71|122.31|124.79|122.39|124.36|121.96|0
1715238000000|2024-05-09 07:00:00|124.93|122.53|123.57|121.17|125|122.6|123.5|121.1|0
1715238300000|2024-05-09 07:05:00|123.5|121.1|123|120.6|123.53|121.13|122.93|120.53|0
1715238600000|2024-05-09 07:10:00|123.07|120.67|123.21|120.81|123.35|120.95|123.03|120.63|0
1715238900000|2024-05-09 07:15:00|123.24|120.84|123.14|120.74|123.49|121.09|123.06|120.66|0
1715239200000|2024-05-09 07:20:00|123.21|120.81|123.63|121.23|123.63|121.23|123.06|120.66|0
1715239500000|2024-05-09 07:25:00|123.56|121.16|124.34|121.94|124.42|122.02|123.49|121.09|0
1715239800000|2024-05-09 07:30:00|124.42|122.02|124.06|121.66|124.56|122.16|124.06|121.66|0
1715240100000|2024-05-09 07:35:00|123.98|121.58|123.98|121.58|124.13|121.73|123.77|121.37|0
1715240400000|2024-05-09 07:40:00|124.02|121.62|124.2|121.8|124.45|122.05|123.98|121.58|0
1715240700000|2024-05-09 07:45:00|124.12|121.72|124.05|121.65|124.27|121.87|123.98|121.58|0
1715241000000|2024-05-09 07:50:00|123.98|121.58|124.34|121.94|124.41|122.01|123.84|121.44|0
1715241300000|2024-05-09 07:55:00|124.26|121.86|124.3|121.9|124.69|122.29|124.19|121.79|0
1715241600000|2024-05-09 08:00:00|124.26|121.86|124.55|122.15|124.58|122.18|123.66|121.26|0
1715241900000|2024-05-09 08:05:00|124.48|122.08|123.9|121.5|124.48|122.08|123.9|121.5|0
1715242200000|2024-05-09 08:10:00|123.83|121.43|123.69|121.29|123.9|121.5|123.54|121.14|0
1715242500000|2024-05-09 08:15:00|123.76|121.36|123.65|121.25|123.97|121.57|123.54|121.14|0
1715242800000|2024-05-09 08:20:00|123.61|121.21|123.75|121.35|123.97|121.57|123.54|121.14|0
1715243100000|2024-05-09 08:25:00|123.68|121.28|123.89|121.49|124.04|121.64|123.68|121.28|0
1715243400000|2024-05-09 08:30:00|123.97|121.57|124.47|122.07|124.54|122.14|123.97|121.57|0
1715243700000|2024-05-09 08:35:00|124.39|121.99|124.32|121.92|124.68|122.28|124.32|121.92|0
1715244000000|2024-05-09 08:40:00|124.36|121.96|124.32|121.92|124.53|122.13|124.25|121.85|0
1715244300000|2024-05-09 08:45:00|124.36|121.96|124.53|122.13|124.53|122.13|124.25|121.85|0
1715244600000|2024-05-09 08:50:00|124.57|122.17|124.67|122.27|124.75|122.35|124.46|122.06|0
1715244900000|2024-05-09 08:55:00|124.6|122.2|124.74|122.34|124.82|122.42|124.46|122.06|0
1715245200000|2024-05-09 09:00:00|124.82|122.42|124.6|122.2|124.89|122.49|124.53|122.13|0
1715245500000|2024-05-09 09:05:00|124.53|122.13|124.52|122.12|124.74|122.34|124.31|121.91|0
1715245800000|2024-05-09 09:10:00|124.6|122.2|124.74|122.34|124.74|122.34|124.45|122.05|0
1715246100000|2024-05-09 09:15:00|124.67|122.27|126.03|123.63|126.11|123.71|124.52|122.12|0
1715246400000|2024-05-09 09:20:00|125.96|123.56|125.31|122.91|125.96|123.56|124.95|122.55|0
1715246700000|2024-05-09 09:25:00|125.24|122.84|125.6|123.2|125.6|123.2|125.17|122.77|0
1715247000000|2024-05-09 09:30:00|125.52|123.12|125.06|122.66|125.52|123.12|124.95|122.55|0
1715247300000|2024-05-09 09:35:00|125.02|122.62|125.02|122.62|125.31|122.91|124.95|122.55|0
1715247600000|2024-05-09 09:40:00|125.09|122.69|125.3|122.9|125.3|122.9|124.8|122.4|0
1715247900000|2024-05-09 09:45:00|125.23|122.83|125.23|122.83|125.45|123.05|125.01|122.61|0
1715248200000|2024-05-09 09:50:00|125.16|122.76|124.94|122.54|125.23|122.83|124.87|122.47|0
1715248500000|2024-05-09 09:55:00|125.01|122.61|124.79|122.39|125.01|122.61|124.79|122.39|0
1715248800000|2024-05-09 10:00:00|124.72|122.32|124.47|122.07|124.87|122.47|124.43|122.03|0
1715249100000|2024-05-09 10:05:00|124.51|122.11|124.29|121.89|124.65|122.25|124.15|121.75|0
1715249400000|2024-05-09 10:10:00|124.22|121.82|124|121.6|124.29|121.89|123.93|121.53|0
1715249700000|2024-05-09 10:15:00|124.04|121.64|123.79|121.39|124.07|121.67|123.79|121.39|0
1715250000000|2024-05-09 10:20:00|123.64|121.24|123.36|120.96|123.71|121.31|123.29|120.89|0
1715250300000|2024-05-09 10:25:00|123.29|120.89|123.43|121.03|123.57|121.17|123.14|120.74|0
1715250600000|2024-05-09 10:30:00|123.36|120.96|123.42|121.02|123.5|121.1|123.28|120.88|0
1715250900000|2024-05-09 10:35:00|123.35|120.95|123.21|120.81|123.42|121.02|123.14|120.74|0
1715251200000|2024-05-09 10:40:00|123.25|120.85|123.71|121.31|123.85|121.45|123.25|120.85|0
1715251500000|2024-05-09 10:45:00|123.64|121.24|123.85|121.45|123.85|121.45|123.49|121.09|0
1715251800000|2024-05-09 10:50:00|123.78|121.38|124.06|121.66|124.06|121.66|123.78|121.38|0
1715252100000|2024-05-09 10:55:00|123.99|121.59|125.35|122.95|125.49|123.09|123.78|121.38|0
1715252400000|2024-05-09 11:00:00|125.24|122.84|125.34|122.94|125.7|123.3|124.84|122.44|0
1715252700000|2024-05-09 11:05:00|125.27|122.87|125.7|123.3|125.7|123.3|125.06|122.66|0
1715253000000|2024-05-09 11:10:00|125.63|123.23|124.98|122.58|125.7|123.3|124.98|122.58|0
1715253300000|2024-05-09 11:15:00|124.91|122.51|124.48|122.08|124.91|122.51|124.41|122.01|0
1715253600000|2024-05-09 11:20:00|124.55|122.15|125.48|123.08|125.55|123.15|124.48|122.08|0
1715253900000|2024-05-09 11:25:00|125.55|123.15|125.41|123.01|125.77|123.37|125.12|122.72|0
1715254200000|2024-05-09 11:30:00|125.48|123.08|124.9|122.5|125.59|123.19|124.83|122.43|0
1715254500000|2024-05-09 11:35:00|124.97|122.57|122.74|120.34|124.97|122.57|122.74|120.34|0
1715254800000|2024-05-09 11:40:00|122.81|120.41|122.53|120.13|122.95|120.55|122.53|120.13|0
1715255100000|2024-05-09 11:45:00|122.6|120.2|122.6|120.2|122.81|120.41|122.53|120.13|0
1715255400000|2024-05-09 11:50:00|122.53|120.13|122.6|120.2|122.74|120.34|122.38|119.98|0
1715255700000|2024-05-09 11:55:00|122.74|120.34|122.95|120.55|123.02|120.62|122.67|120.27|0
1715256000000|2024-05-09 12:00:00|123.02|120.62|123.59|121.19|123.8|121.4|122.95|120.55|0
1715256300000|2024-05-09 12:05:00|123.55|121.15|123.44|121.04|123.59|121.19|123.09|120.69|0
1715256600000|2024-05-09 12:10:00|123.51|121.11|123.83|121.43|124.01|121.61|123.51|121.11|0
1715256900000|2024-05-09 12:15:00|123.87|121.47|123.51|121.11|124.08|121.68|123.44|121.04|0
1715257200000|2024-05-09 12:20:00|123.65|121.25|122.94|120.54|123.87|121.47|122.8|120.4|0
1715257500000|2024-05-09 12:25:00|122.87|120.47|123.22|120.82|123.22|120.82|122.73|120.33|0
1715257800000|2024-05-09 12:30:00|122.2|119.8|121.17|118.77|122.2|119.8|120.33|117.93|0
1715258100000|2024-05-09 12:35:00|121.1|118.7|120.89|118.49|121.8|119.4|120.75|118.35|0
1715258400000|2024-05-09 12:40:00|120.96|118.56|121.24|118.84|121.24|118.84|120.61|118.21|0
1715258700000|2024-05-09 12:45:00|121.17|118.77|122.01|119.61|122.22|119.82|121.17|118.77|0
1715259000000|2024-05-09 12:50:00|121.94|119.54|121.9|119.5|122.46|120.06|121.73|119.33|0
1715259300000|2024-05-09 12:55:00|121.83|119.43|122.07|119.67|122.11|119.71|121.48|119.08|0
1715259600000|2024-05-09 13:00:00|122.04|119.64|122.25|119.85|122.81|120.41|121.83|119.43|0
1715259900000|2024-05-09 13:05:00|122.07|119.67|120.91|118.51|122.11|119.71|120.7|118.3|0
1715260200000|2024-05-09 13:10:00|120.84|118.44|121.19|118.79|121.33|118.93|120.77|118.37|0
1715260500000|2024-05-09 13:15:00|121.26|118.86|121.68|119.28|121.75|119.35|120.98|118.58|0
1715260800000|2024-05-09 13:20:00|121.58|119.18|121.68|119.28|121.75|119.35|121.26|118.86|0
1715261100000|2024-05-09 13:25:00|121.75|119.35|122.03|119.63|122.1|119.7|121.61|119.21|0
1715261400000|2024-05-09 13:30:00|121.89|119.49|121.43|119.03|121.96|119.56|120.98|118.58|0
1715261700000|2024-05-09 13:35:00|121.46|119.06|122.45|120.05|122.52|120.12|120.97|118.57|0
1715262000000|2024-05-09 13:40:00|122.52|120.12|123.29|120.89|124.01|121.61|122.52|120.12|0
1715262300000|2024-05-09 13:45:00|123.15|120.75|123.15|120.75|123.44|121.04|122.87|120.47|0
1715262600000|2024-05-09 13:50:00|123.22|120.82|122.09|119.69|123.29|120.89|121.88|119.48|0
1715262900000|2024-05-09 13:55:00|122.16|119.76|121.53|119.13|122.23|119.83|121.46|119.06|0
1715263200000|2024-05-09 14:00:00|121.46|119.06|120.41|118.01|121.74|119.34|120.41|118.01|0
1715263500000|2024-05-09 14:05:00|120.55|118.15|120.33|117.93|120.61|118.21|119.71|117.31|0
1715263800000|2024-05-09 14:10:00|120.27|117.87|121.1|118.7|121.24|118.84|119.22|116.82|0
1715264100000|2024-05-09 14:15:00|121.03|118.63|121.31|118.91|121.52|119.12|120.26|117.86|0
1715264400000|2024-05-09 14:20:00|121.24|118.84|119.77|117.37|121.31|118.91|119.57|117.17|0
1715264700000|2024-05-09 14:25:00|119.84|117.44|120.19|117.79|120.33|117.93|119.5|117.1|0
1715265000000|2024-05-09 14:30:00|120.12|117.72|119.29|116.89|120.12|117.72|118.87|116.47|0
1715265300000|2024-05-09 14:35:00|119.22|116.82|117.64|115.24|119.22|116.82|117.16|114.76|0
1715265600000|2024-05-09 14:40:00|117.57|115.17|117.77|115.37|118.11|115.71|117.23|114.83|0
1715265900000|2024-05-09 14:45:00|117.63|115.23|117.56|115.16|118.32|115.92|117.5|115.1|0
1715266200000|2024-05-09 14:50:00|117.5|115.1|116.85|114.45|118.86|116.46|116.71|114.31|0
1715266500000|2024-05-09 14:55:00|116.78|114.38|117.05|114.65|117.66|115.26|116.78|114.38|0
1715266800000|2024-05-09 15:00:00|116.91|114.51|116.46|114.06|117.36|114.96|116.06|113.66|0
1715267100000|2024-05-09 15:05:00|116.4|114|116.39|113.99|116.46|114.06|115.85|113.45|0
1715267400000|2024-05-09 15:10:00|116.46|114.06|116.46|114.06|116.87|114.47|116.23|113.83|0
1715267700000|2024-05-09 15:15:00|116.39|113.99|116.73|114.33|117|114.6|116.19|113.79|0
1715268000000|2024-05-09 15:20:00|116.59|114.19|117|114.6|117.14|114.74|116.46|114.06|0
1715268300000|2024-05-09 15:25:00|117.07|114.67|116.32|113.92|117.14|114.74|116.18|113.78|0
1715268600000|2024-05-09 15:30:00|116.18|113.78|117.01|114.61|117.35|114.95|116.05|113.65|0
1715268900000|2024-05-09 15:35:00|116.95|114.55|117.76|115.36|117.97|115.57|116.95|114.55|0
1715269200000|2024-05-09 15:40:00|117.69|115.29|118.17|115.77|118.31|115.91|117.69|115.29|0
1715269500000|2024-05-09 15:45:00|118.24|115.84|118.37|115.97|118.85|116.45|118.03|115.63|0
1715269800000|2024-05-09 15:50:00|118.51|116.11|118.85|116.45|118.99|116.59|118.51|116.11|0
1715270100000|2024-05-09 15:55:00|118.92|116.52|119.33|116.93|119.68|117.28|118.92|116.52|0
1715270400000|2024-05-09 16:00:00|119.47|117.07|119.06|116.66|119.61|117.21|118.85|116.45|0
1715270700000|2024-05-09 16:05:00|119.12|116.72|118.71|116.31|119.33|116.93|118.64|116.24|0
1715271000000|2024-05-09 16:10:00|118.64|116.24|117.84|115.44|118.78|116.38|117.84|115.44|0
1715271300000|2024-05-09 16:15:00|117.77|115.37|118.18|115.78|118.6|116.2|117.7|115.3|0
1715271600000|2024-05-09 16:20:00|118.25|115.85|117.63|115.23|118.39|115.99|117.63|115.23|0
1715271900000|2024-05-09 16:25:00|117.57|115.17|118.04|115.64|118.11|115.71|117.56|115.16|0
1715272200000|2024-05-09 16:30:00|117.97|115.57|118.45|116.05|118.73|116.33|117.97|115.57|0
1715272500000|2024-05-09 16:35:00|118.38|115.98|117.56|115.16|118.38|115.98|117.29|114.89|0
1715272800000|2024-05-09 16:40:00|117.49|115.09|117.22|114.82|117.56|115.16|117.22|114.82|0
1715273100000|2024-05-09 16:45:00|117.15|114.75|117.15|114.75|117.49|115.09|116.81|114.41|0
1715273400000|2024-05-09 16:50:00|117.08|114.68|117.37|114.97|117.37|114.97|116.74|114.34|0
1715273700000|2024-05-09 16:55:00|117.31|114.91|117.37|114.97|117.71|115.31|117.03|114.63|0
1715274000000|2024-05-09 17:00:00|117.44|115.04|116.42|114.02|117.82|115.42|116.35|113.95|0
1715274300000|2024-05-09 17:05:00|116.49|114.09|116.96|114.56|117.16|114.76|116.28|113.88|0
1715274600000|2024-05-09 17:10:00|117.03|114.63|116.78|114.38|117.34|114.94|116.15|113.75|0
1715274900000|2024-05-09 17:15:00|116.71|114.31|117.32|114.92|117.39|114.99|116.71|114.31|0
1715275200000|2024-05-09 17:20:00|117.18|114.78|117.86|115.46|118.41|116.01|117.18|114.78|0
1715275500000|2024-05-09 17:25:00|117.93|115.53|116.57|114.17|117.93|115.53|116.57|114.17|0
1715275800000|2024-05-09 17:30:00|116.5|114.1|116.97|114.57|117.04|114.64|116.5|114.1|0
1715276100000|2024-05-09 17:35:00|116.91|114.51|116.97|114.57|117.18|114.78|116.64|114.24|0
1715276400000|2024-05-09 17:40:00|116.9|114.5|116.77|114.37|117.24|114.84|116.77|114.37|0
1715276700000|2024-05-09 17:45:00|116.7|114.3|117.04|114.64|117.31|114.91|116.36|113.96|0
1715277000000|2024-05-09 17:50:00|117.11|114.71|116.54|114.14|117.44|115.04|116.54|114.14|0
1715277300000|2024-05-09 17:55:00|116.68|114.28|116.68|114.28|116.75|114.35|116.41|114.01|0
1715277600000|2024-05-09 18:00:00|116.75|114.35|116.88|114.48|117.29|114.89|116.75|114.35|0
1715277900000|2024-05-09 18:05:00|116.81|114.41|116.81|114.41|116.88|114.48|116.54|114.14|0
1715278200000|2024-05-09 18:10:00|116.74|114.34|116.94|114.54|117.01|114.61|116.54|114.14|0
1715278500000|2024-05-09 18:15:00|117.01|114.61|116.67|114.27|117.15|114.75|116.33|113.93|0
1715278800000|2024-05-09 18:20:00|116.6|114.2|117.15|114.75|117.42|115.02|116.6|114.2|0
1715279100000|2024-05-09 18:25:00|117.08|114.68|115.92|113.52|117.08|114.68|115.86|113.46|0
1715279400000|2024-05-09 18:30:00|115.99|113.59|116.26|113.86|116.26|113.86|115.59|113.19|0
1715279700000|2024-05-09 18:35:00|116.19|113.79|115.52|113.12|116.19|113.79|115.25|112.85|0
1715280000000|2024-05-09 18:40:00|115.45|113.05|115.38|112.98|115.72|113.32|115.31|112.91|0
1715280300000|2024-05-09 18:45:00|115.31|112.91|115.04|112.64|115.38|112.98|114.91|112.51|0
1715280600000|2024-05-09 18:50:00|114.97|112.57|114.97|112.57|115.11|112.71|114.64|112.24|0
1715280900000|2024-05-09 18:55:00|114.91|112.51|114.77|112.37|114.91|112.51|114.37|111.97|0
1715281200000|2024-05-09 19:00:00|114.7|112.3|114.97|112.57|115.31|112.91|114.7|112.3|0
1715281500000|2024-05-09 19:05:00|114.9|112.5|114.77|112.37|115.04|112.64|114.37|111.97|0
1715281800000|2024-05-09 19:10:00|114.83|112.43|115.03|112.63|115.37|112.97|114.77|112.37|0
1715282100000|2024-05-09 19:15:00|115.1|112.7|115.17|112.77|115.5|113.1|115.03|112.63|0
1715282400000|2024-05-09 19:20:00|115.1|112.7|115.16|112.76|115.57|113.17|114.83|112.43|0
1715282700000|2024-05-09 19:25:00|115.23|112.83|115.36|112.96|115.5|113.1|114.96|112.56|0
1715283000000|2024-05-09 19:30:00|115.43|113.03|115.09|112.69|115.5|113.1|115.03|112.63|0
1715283300000|2024-05-09 19:35:00|115.03|112.63|114.89|112.49|115.29|112.89|114.29|111.89|0
1715283600000|2024-05-09 19:40:00|115.09|112.69|115.22|112.82|115.56|113.16|114.89|112.49|0
1715283900000|2024-05-09 19:45:00|115.36|112.96|115.26|112.86|115.43|113.03|115.02|112.62|0
1715284200000|2024-05-09 19:50:00|115.22|112.82|114.62|112.22|115.22|112.82|113.95|111.55|0
1715284500000|2024-05-09 19:55:00|114.68|112.28|114.01|111.61|115.02|112.62|113.95|111.55|0
1715284800000|2024-05-09 20:00:00|113.95|111.55|114.01|111.61|114.15|111.75|113.81|111.41|0
1715285100000|2024-05-09 20:05:00|113.95|111.55|113.28|110.88|113.95|111.55|113.21|110.81|0
1715285400000|2024-05-09 20:10:00|113.21|110.81|113.15|110.75|113.21|110.81|112.68|110.28|0
1715285700000|2024-05-09 20:15:00|113.21|110.81|113.21|110.81|113.21|110.81|113.08|110.68|0
1715286000000|2024-05-09 20:20:00|113.14|110.74|113.28|110.88|113.28|110.88|113.08|110.68|0
1715286300000|2024-05-09 20:25:00|113.34|110.94|113.07|110.67|113.34|110.94|113.07|110.67|0
1715286600000|2024-05-09 20:30:00|113.14|110.74|113.34|110.94|113.34|110.94|113.07|110.67|0
1715286900000|2024-05-09 20:35:00|113.4|111|113.14|110.74|113.4|111|113.01|110.61|0
1715287200000|2024-05-09 20:40:00|113.17|110.77|113.07|110.67|113.17|110.77|113|110.6|0
1715287500000|2024-05-09 20:45:00|113|110.6|113.13|110.73|113.13|110.73|112.94|110.54|0
1715287800000|2024-05-09 20:50:00|113.2|110.8|113.33|110.93|113.33|110.93|113.13|110.73|0
1715288100000|2024-05-09 20:55:00|113.4|111|113.53|111.13|113.63|111.23|113.27|110.87|0
1715288400000|2024-05-09 21:00:00|113.54|111.14|113.44|111.04|113.62|111.22|113.44|111.04|0
1715288700000|2024-05-09 21:05:00|113.53|111.13|113.56|111.16|113.6|111.2|113.45|111.05|0
1715289000000|2024-05-09 21:10:00|113.55|111.15|113.52|111.12|113.57|111.17|113.51|111.11|0
1715289300000|2024-05-09 21:15:00|113.53|111.13|113.58|111.18|113.6|111.2|113.53|111.13|0
1715289600000|2024-05-09 21:20:00|113.56|111.16|113.55|111.15|113.56|111.16|113.54|111.14|0
1715289900000|2024-05-09 21:25:00|113.56|111.16|113.56|111.16|113.56|111.16|113.56|111.16|0
1715290200000|2024-05-09 21:30:00|113.57|111.17|113.55|111.15|113.6|111.2|113.55|111.15|0
1715290500000|2024-05-09 21:35:00|113.54|111.14|113.53|111.13|113.54|111.14|113.53|111.13|0
1715290800000|2024-05-09 21:40:00|113.54|111.14|113.54|111.14|113.54|111.14|113.53|111.13|0
1715291100000|2024-05-09 21:45:00|113.55|111.15|113.55|111.15|113.55|111.15|113.55|111.15|0
1715291400000|2024-05-09 21:50:00|113.54|111.14|113.5|111.1|113.55|111.15|113.5|111.1|0
1715291700000|2024-05-09 21:55:00|113.51|111.11|113.4|111|113.64|111.24|113.27|110.87|0
1715292000000|2024-05-09 22:00:00|113.88|111.48|113.37|110.97|113.88|111.48|113.37|110.97|0
1715292300000|2024-05-09 22:05:00|113.34|110.94|113.11|110.71|113.37|110.97|113.11|110.71|0
1715292600000|2024-05-09 22:10:00|113.08|110.68|113.04|110.64|113.11|110.71|113.04|110.64|0
1715292900000|2024-05-09 22:15:00|112.97|110.57|112.97|110.57|113.11|110.71|112.91|110.51|0
1715293200000|2024-05-09 22:20:00|113.04|110.64|113.14|110.74|113.17|110.77|113.01|110.61|0
1715293500000|2024-05-09 22:25:00|113.17|110.77|113.17|110.77|113.23|110.83|113.1|110.7|0
1715293800000|2024-05-09 22:30:00|113.2|110.8|113.03|110.63|113.23|110.83|113.03|110.63|0
1715294100000|2024-05-09 22:35:00|112.97|110.57|112.97|110.57|113.03|110.63|112.8|110.4|0
1715294400000|2024-05-09 22:40:00|113|110.6|112.8|110.4|113.03|110.63|112.77|110.37|0
1715294700000|2024-05-09 22:45:00|112.83|110.43|112.76|110.36|112.9|110.5|112.7|110.3|0
1715295000000|2024-05-09 22:50:00|112.7|110.3|112.56|110.16|112.76|110.36|112.5|110.1|0
1715295300000|2024-05-09 22:55:00|112.63|110.23|112.83|110.43|112.89|110.49|112.56|110.16|0
1715295600000|2024-05-09 23:00:00|112.76|110.36|112.79|110.39|112.89|110.49|112.46|110.06|0
1715295900000|2024-05-09 23:05:00|112.83|110.43|112.82|110.42|112.83|110.43|112.69|110.29|0
1715296200000|2024-05-09 23:10:00|112.76|110.36|112.76|110.36|112.82|110.42|112.69|110.29|0
1715296500000|2024-05-09 23:15:00|112.69|110.29|112.69|110.29|112.76|110.36|112.69|110.29|0
1715296800000|2024-05-09 23:20:00|112.75|110.35|112.55|110.15|112.75|110.35|112.55|110.15|0
1715297100000|2024-05-09 23:25:00|112.49|110.09|112.62|110.22|112.69|110.29|112.49|110.09|0
1715297400000|2024-05-09 23:30:00|112.55|110.15|112.82|110.42|112.82|110.42|112.55|110.15|0
1715297700000|2024-05-09 23:35:00|112.75|110.35|112.68|110.28|112.82|110.42|112.62|110.22|0
1715298000000|2024-05-09 23:40:00|112.62|110.22|112.52|110.12|112.68|110.28|112.48|110.08|0
1715298300000|2024-05-09 23:45:00|112.22|109.82|112.68|110.28|112.68|110.28|112.22|109.82|0
1715298600000|2024-05-09 23:50:00|112.74|110.34|112.68|110.28|112.81|110.41|112.68|110.28|0
1715298900000|2024-05-09 23:55:00|112.61|110.21|112.81|110.41|112.87|110.47|112.61|110.21|0
1715299200000|2024-05-10 00:00:00|112.74|110.34|112.94|110.54|113.07|110.67|112.68|110.28|0
1715299500000|2024-05-10 00:05:00|112.87|110.47|112.74|110.34|112.94|110.54|112.67|110.27|0
1715299800000|2024-05-10 00:10:00|112.8|110.4|112.8|110.4|112.94|110.54|112.74|110.34|0
1715300100000|2024-05-10 00:15:00|112.74|110.34|112.67|110.27|112.93|110.53|112.67|110.27|0
1715300400000|2024-05-10 00:20:00|112.6|110.2|112.8|110.4|112.83|110.43|112.6|110.2|0
1715300700000|2024-05-10 00:25:00|112.86|110.46|112.8|110.4|112.93|110.53|112.8|110.4|0
1715301000000|2024-05-10 00:30:00|112.73|110.33|113.89|111.49|113.95|111.55|112.73|110.33|0
1715301300000|2024-05-10 00:35:00|113.82|111.42|113.69|111.29|113.95|111.55|113.69|111.29|0
1715301600000|2024-05-10 00:40:00|113.62|111.22|113.45|111.05|113.69|111.29|113.45|111.05|0
1715301900000|2024-05-10 00:45:00|113.49|111.09|113.55|111.15|113.55|111.15|113.42|111.02|0
1715302200000|2024-05-10 00:50:00|113.48|111.08|113.48|111.08|113.62|111.22|113.35|110.95|0
1715302500000|2024-05-10 00:55:00|113.42|111.02|113.28|110.88|113.48|111.08|113.28|110.88|0
1715302800000|2024-05-10 01:00:00|113.22|110.82|113.15|110.75|113.35|110.95|113.08|110.68|0
1715303100000|2024-05-10 01:05:00|113.08|110.68|113.28|110.88|113.35|110.95|113.08|110.68|0
1715303400000|2024-05-10 01:10:00|113.34|110.94|113.61|111.21|113.61|111.21|113.34|110.94|0
1715303700000|2024-05-10 01:15:00|113.54|111.14|113.61|111.21|113.74|111.34|113.54|111.14|0
1715304000000|2024-05-10 01:20:00|113.64|111.24|113.8|111.4|113.87|111.47|113.61|111.21|0
1715304300000|2024-05-10 01:25:00|113.87|111.47|113.87|111.47|113.93|111.53|113.74|111.34|0
1715304600000|2024-05-10 01:30:00|113.8|111.4|113.73|111.33|114.07|111.67|113.67|111.27|0
1715304900000|2024-05-10 01:35:00|113.67|111.27|113.86|111.46|114|111.6|113.67|111.27|0
1715305200000|2024-05-10 01:40:00|113.93|111.53|113.73|111.33|113.93|111.53|113.66|111.26|0
1715305500000|2024-05-10 01:45:00|113.8|111.4|113.93|111.53|113.99|111.59|113.73|111.33|0
1715305800000|2024-05-10 01:50:00|113.99|111.59|114.06|111.66|114.13|111.73|113.93|111.53|0
1715306100000|2024-05-10 01:55:00|114.13|111.73|114.19|111.79|114.26|111.86|114.06|111.66|0
1715306400000|2024-05-10 02:00:00|114.26|111.86|114.06|111.66|114.26|111.86|113.99|111.59|0
1715306700000|2024-05-10 02:05:00|114.09|111.69|114.05|111.65|114.12|111.72|114.05|111.65|0
1715307000000|2024-05-10 02:10:00|113.99|111.59|114.19|111.79|114.32|111.92|113.99|111.59|0
1715307300000|2024-05-10 02:15:00|114.12|111.72|114.12|111.72|114.12|111.72|114.05|111.65|0
1715307600000|2024-05-10 02:20:00|114.15|111.75|114.18|111.78|114.25|111.85|114.05|111.65|0
1715307900000|2024-05-10 02:25:00|114.12|111.72|114.11|111.71|114.12|111.72|114.05|111.65|0
1715308200000|2024-05-10 02:30:00|114.18|111.78|114.11|111.71|114.25|111.85|114.11|111.71|0
1715308500000|2024-05-10 02:35:00|114.18|111.78|114.31|111.91|114.31|111.91|114.18|111.78|0
1715308800000|2024-05-10 02:40:00|114.24|111.84|114.24|111.84|114.24|111.84|114.18|111.78|0
1715309100000|2024-05-10 02:45:00|114.18|111.78|114.04|111.64|114.24|111.84|114.04|111.64|0
1715309400000|2024-05-10 02:50:00|114.11|111.71|114.11|111.71|114.17|111.77|114.04|111.64|0
1715309700000|2024-05-10 02:55:00|114.04|111.64|114.1|111.7|114.17|111.77|114.04|111.64|0
1715310000000|2024-05-10 03:00:00|114.04|111.64|114.04|111.64|114.1|111.7|113.97|111.57|0
1715310300000|2024-05-10 03:05:00|114|111.6|114.03|111.63|114.1|111.7|114|111.6|0
1715310600000|2024-05-10 03:10:00|114.1|111.7|113.97|111.57|114.1|111.7|113.97|111.57|0
1715310900000|2024-05-10 03:15:00|113.96|111.56|113.96|111.56|113.96|111.56|113.96|111.56|0
1715311500000|2024-05-10 03:25:00|114.03|111.63|114.03|111.63|114.03|111.63|113.96|111.56|0
1715311800000|2024-05-10 03:30:00|113.96|111.56|114.03|111.63|114.16|111.76|113.96|111.56|0
1715312100000|2024-05-10 03:35:00|114.09|111.69|114.09|111.69|114.09|111.69|114.02|111.62|0
1715312400000|2024-05-10 03:40:00|114.02|111.62|114.16|111.76|114.16|111.76|114.02|111.62|0
1715312700000|2024-05-10 03:45:00|114.22|111.82|114.22|111.82|114.22|111.82|114.15|111.75|0
1715313000000|2024-05-10 03:50:00|114.29|111.89|114.29|111.89|114.35|111.95|114.29|111.89|0
1715313300000|2024-05-10 03:55:00|114.32|111.92|114.15|111.75|114.32|111.92|114.15|111.75|0
1715313600000|2024-05-10 04:00:00|114.22|111.82|114.08|111.68|114.22|111.82|114.02|111.62|0
1715313900000|2024-05-10 04:05:00|114.02|111.62|114.15|111.75|114.15|111.75|114.02|111.62|0
1715314200000|2024-05-10 04:10:00|114.08|111.68|114.08|111.68|114.15|111.75|114.08|111.68|0
1715314500000|2024-05-10 04:15:00|114.11|111.71|113.94|111.54|114.11|111.71|113.94|111.54|0
1715314800000|2024-05-10 04:20:00|114.01|111.61|113.88|111.48|114.01|111.61|113.88|111.48|0
1715315100000|2024-05-10 04:25:00|113.94|111.54|113.87|111.47|113.94|111.54|113.87|111.47|0
1715315400000|2024-05-10 04:30:00|113.81|111.41|113.48|111.08|113.81|111.41|113.41|111.01|0
1715315700000|2024-05-10 04:35:00|113.54|111.14|113.47|111.07|113.54|111.14|113.47|111.07|0
1715316000000|2024-05-10 04:40:00|113.41|111.01|113.6|111.2|113.6|111.2|113.41|111.01|0
1715316300000|2024-05-10 04:45:00|113.54|111.14|113.27|110.87|113.54|111.14|113.27|110.87|0
1715316600000|2024-05-10 04:50:00|113.34|110.94|113.4|111|113.4|111|113.34|110.94|0
1715316900000|2024-05-10 04:55:00|113.47|111.07|113.4|111|113.47|111.07|113.34|110.94|0
1715317200000|2024-05-10 05:00:00|113.37|110.97|113.13|110.73|113.4|111|113.07|110.67|0
1715317500000|2024-05-10 05:05:00|113.2|110.8|113.33|110.93|113.4|111|113.13|110.73|0
1715317800000|2024-05-10 05:10:00|113.27|110.87|113.4|111|113.4|111|113.2|110.8|0
1715318100000|2024-05-10 05:15:00|113.46|111.06|113.13|110.73|113.46|111.06|113|110.6|0
1715318400000|2024-05-10 05:20:00|113.06|110.66|113.39|110.99|113.39|110.99|113|110.6|0
1715318700000|2024-05-10 05:25:00|113.46|111.06|113.52|111.12|113.52|111.12|113.33|110.93|0
1715319000000|2024-05-10 05:30:00|113.46|111.06|113.46|111.06|113.52|111.12|113.39|110.99|0
1715319300000|2024-05-10 05:35:00|113.39|110.99|113.26|110.86|113.39|110.99|113.19|110.79|0
1715319600000|2024-05-10 05:40:00|113.32|110.92|113.25|110.85|113.32|110.92|113.19|110.79|0
1715319900000|2024-05-10 05:45:00|113.19|110.79|113.19|110.79|113.25|110.85|113.06|110.66|0
1715320200000|2024-05-10 05:50:00|113.12|110.72|113.32|110.92|113.32|110.92|113.05|110.65|0
1715320500000|2024-05-10 05:55:00|113.38|110.98|113.45|111.05|113.51|111.11|113.38|110.98|0
1715320800000|2024-05-10 06:00:00|113.38|110.98|113.64|111.24|113.65|111.25|113.38|110.98|0
1715321100000|2024-05-10 06:05:00|113.58|111.18|113.54|111.14|113.71|111.31|113.54|111.14|0
1715321400000|2024-05-10 06:10:00|113.58|111.18|113.38|110.98|113.58|111.18|113.31|110.91|0
1715321700000|2024-05-10 06:15:00|113.44|111.04|113.44|111.04|113.51|111.11|113.38|110.98|0
1715322000000|2024-05-10 06:20:00|113.37|110.97|112.84|110.44|113.37|110.97|112.84|110.44|0
1715322300000|2024-05-10 06:25:00|112.91|110.51|112.78|110.38|112.98|110.58|112.71|110.31|0
1715322600000|2024-05-10 06:30:00|112.84|110.44|113.17|110.77|113.17|110.77|112.81|110.41|0
1715322900000|2024-05-10 06:35:00|113.14|110.74|112.97|110.57|113.24|110.84|112.91|110.51|0
1715323200000|2024-05-10 06:40:00|113.04|110.64|112.77|110.37|113.04|110.64|112.71|110.31|0
1715323500000|2024-05-10 06:45:00|112.84|110.44|112.97|110.57|113.03|110.63|112.84|110.44|0
1715323800000|2024-05-10 06:50:00|113.03|110.63|112.64|110.24|113.1|110.7|112.64|110.24|0
1715324100000|2024-05-10 06:55:00|112.57|110.17|112.37|109.97|112.6|110.2|112.31|109.91|0
1715324400000|2024-05-10 07:00:00|112.24|109.84|111.72|109.32|112.31|109.91|111.32|108.92|0
1715324700000|2024-05-10 07:05:00|111.65|109.25|111.88|109.48|111.91|109.51|111.62|109.22|0
1715325000000|2024-05-10 07:10:00|111.84|109.44|112.04|109.64|112.11|109.71|111.84|109.44|0
1715325300000|2024-05-10 07:15:00|112.1|109.7|112.1|109.7|112.3|109.9|112.04|109.64|0
1715325600000|2024-05-10 07:20:00|112.17|109.77|111.77|109.37|112.17|109.77|111.64|109.24|0
1715325900000|2024-05-10 07:25:00|111.84|109.44|111.77|109.37|111.84|109.44|111.71|109.31|0
1715326200000|2024-05-10 07:30:00|111.71|109.31|111.84|109.44|111.97|109.57|111.68|109.28|0
1715326500000|2024-05-10 07:35:00|111.87|109.47|111.57|109.17|111.9|109.5|111.57|109.17|0
1715326800000|2024-05-10 07:40:00|111.51|109.11|111.83|109.43|111.9|109.5|111.51|109.11|0
1715327100000|2024-05-10 07:45:00|111.9|109.5|111.96|109.56|112.09|109.69|111.77|109.37|0
1715327400000|2024-05-10 07:50:00|112.03|109.63|111.9|109.5|112.09|109.69|111.83|109.43|0
1715327700000|2024-05-10 07:55:00|111.83|109.43|111.96|109.56|112.02|109.62|111.83|109.43|0
1715328000000|2024-05-10 08:00:00|112.02|109.62|112.42|110.02|112.68|110.28|111.96|109.56|0
1715328300000|2024-05-10 08:05:00|112.35|109.95|112.48|110.08|112.88|110.48|112.35|109.95|0
1715328600000|2024-05-10 08:10:00|112.41|110.01|111.95|109.55|112.41|110.01|111.89|109.49|0
1715328900000|2024-05-10 08:15:00|111.89|109.49|111.63|109.23|112.15|109.75|111.49|109.09|0
1715329200000|2024-05-10 08:20:00|111.69|109.29|111.53|109.13|111.69|109.29|111.36|108.96|0
1715329500000|2024-05-10 08:25:00|111.49|109.09|111.56|109.16|111.62|109.22|111.43|109.03|0
1715329800000|2024-05-10 08:30:00|111.53|109.13|111.49|109.09|111.69|109.29|111.36|108.96|0
1715330100000|2024-05-10 08:35:00|111.42|109.02|111.29|108.89|111.42|109.02|111.16|108.76|0
1715330400000|2024-05-10 08:40:00|111.36|108.96|111.03|108.63|111.36|108.96|111|108.6|0
1715330700000|2024-05-10 08:45:00|111.1|108.7|110.9|108.5|111.1|108.7|110.9|108.5|0
1715331000000|2024-05-10 08:50:00|110.83|108.43|110.77|108.37|110.96|108.56|110.77|108.37|0
1715331300000|2024-05-10 08:55:00|110.83|108.43|109.99|107.59|110.83|108.43|109.99|107.59|0
1715331600000|2024-05-10 09:00:00|110.05|107.65|109.71|107.31|111.73|109.33|109.65|107.25|0
1715331900000|2024-05-10 09:05:00|109.65|107.25|109.32|106.92|109.65|107.25|109.26|106.86|0
1715332200000|2024-05-10 09:10:00|109.39|106.99|109.26|106.86|109.39|106.99|109.19|106.79|0
1715332500000|2024-05-10 09:15:00|109.19|106.79|108.94|106.54|109.32|106.92|108.87|106.47|0
1715332800000|2024-05-10 09:20:00|108.87|106.47|109.25|106.85|109.32|106.92|108.87|106.47|0
1715333100000|2024-05-10 09:25:00|109.32|106.92|109.32|106.92|109.45|107.05|109.19|106.79|0
1715333400000|2024-05-10 09:30:00|109.38|106.98|109.06|106.66|109.44|107.04|108.99|106.59|0
1715333700000|2024-05-10 09:35:00|109.12|106.72|109.12|106.72|109.19|106.79|108.93|106.53|0
1715334000000|2024-05-10 09:40:00|109.19|106.79|109.25|106.85|109.28|106.88|108.99|106.59|0
1715334300000|2024-05-10 09:45:00|109.18|106.78|108.99|106.59|109.25|106.85|108.99|106.59|0
1715334600000|2024-05-10 09:50:00|108.93|106.53|109.05|106.65|109.12|106.72|108.8|106.4|0
1715334900000|2024-05-10 09:55:00|109.12|106.72|109.11|106.71|109.12|106.72|108.99|106.59|0
1715335200000|2024-05-10 10:00:00|109.18|106.78|109.37|106.97|109.43|107.03|109.05|106.65|0
1715335500000|2024-05-10 10:05:00|109.43|107.03|109.5|107.1|109.5|107.1|109.31|106.91|0
1715335800000|2024-05-10 10:10:00|109.43|107.03|109.62|107.22|109.82|107.42|109.43|107.03|0
1715336100000|2024-05-10 10:15:00|109.69|107.29|109.56|107.16|109.69|107.29|109.37|106.97|0
1715336400000|2024-05-10 10:20:00|109.49|107.09|109.68|107.28|109.75|107.35|109.43|107.03|0
1715336700000|2024-05-10 10:25:00|109.65|107.25|109.62|107.22|109.81|107.41|109.62|107.22|0
1715337000000|2024-05-10 10:30:00|109.55|107.15|109.42|107.02|109.62|107.22|109.3|106.9|0
1715337300000|2024-05-10 10:35:00|109.39|106.99|109.36|106.96|109.42|107.02|109.23|106.83|0
1715337600000|2024-05-10 10:40:00|109.29|106.89|109.42|107.02|109.42|107.02|109.23|106.83|0
1715337900000|2024-05-10 10:45:00|109.48|107.08|109.48|107.08|109.48|107.08|109.36|106.96|0
1715338200000|2024-05-10 10:50:00|109.42|107.02|109.8|107.4|109.8|107.4|109.35|106.95|0
1715338500000|2024-05-10 10:55:00|109.87|107.47|109.8|107.4|109.93|107.53|109.71|107.31|0
1715338800000|2024-05-10 11:00:00|109.87|107.47|109.93|107.53|109.99|107.59|109.8|107.4|0
1715339100000|2024-05-10 11:05:00|109.96|107.56|109.8|107.4|109.99|107.59|109.35|106.95|0
1715339400000|2024-05-10 11:10:00|109.86|107.46|110.12|107.72|110.12|107.72|109.86|107.46|0
1715339700000|2024-05-10 11:15:00|110.25|107.85|110.25|107.85|110.31|107.91|110.18|107.78|0
1715340000000|2024-05-10 11:20:00|110.18|107.78|110.25|107.85|110.25|107.85|110.18|107.78|0
1715340300000|2024-05-10 11:25:00|110.25|107.85|110.11|107.71|110.37|107.97|110.11|107.71|0
1715340600000|2024-05-10 11:30:00|110.18|107.78|109.98|107.58|110.24|107.84|109.98|107.58|0
1715340900000|2024-05-10 11:35:00|110.05|107.65|110.24|107.84|110.24|107.84|109.98|107.58|0
1715341200000|2024-05-10 11:40:00|110.3|107.9|110.37|107.97|110.5|108.1|110.3|107.9|0
1715341500000|2024-05-10 11:45:00|110.43|108.03|110.3|107.9|110.5|108.1|110.11|107.71|0
1715341800000|2024-05-10 11:50:00|110.37|107.97|110.49|108.09|110.56|108.16|110.3|107.9|0
1715342100000|2024-05-10 11:55:00|110.46|108.06|110.3|107.9|110.49|108.09|110.23|107.83|0
1715342400000|2024-05-10 12:00:00|110.23|107.83|110.3|107.9|110.36|107.96|110.1|107.7|0
1715342700000|2024-05-10 12:05:00|110.23|107.83|110.49|108.09|110.55|108.15|110.23|107.83|0
1715343000000|2024-05-10 12:10:00|110.42|108.02|109.97|107.57|110.42|108.02|109.97|107.57|0
1715343300000|2024-05-10 12:15:00|110.04|107.64|110.23|107.83|110.29|107.89|109.97|107.57|0
1715343600000|2024-05-10 12:20:00|110.29|107.89|109.71|107.31|110.36|107.96|109.71|107.31|0
1715343900000|2024-05-10 12:25:00|109.65|107.25|109.9|107.5|110.09|107.69|109.45|107.05|0
1715344200000|2024-05-10 12:30:00|110.09|107.69|110.48|108.08|110.67|108.27|109.9|107.5|0
1715344500000|2024-05-10 12:35:00|110.54|108.14|111.38|108.98|111.52|109.12|110.48|108.08|0
1715344800000|2024-05-10 12:40:00|111.32|108.92|110.99|108.59|111.51|109.11|110.99|108.59|0
1715345100000|2024-05-10 12:45:00|111.06|108.66|111.32|108.92|111.51|109.11|110.99|108.59|0
1715345400000|2024-05-10 12:50:00|111.25|108.85|111.58|109.18|111.64|109.24|111.19|108.79|0
1715345700000|2024-05-10 12:55:00|111.51|109.11|111.83|109.43|111.9|109.5|111.44|109.04|0
1715346000000|2024-05-10 13:00:00|111.77|109.37|111.57|109.17|112|109.6|111.44|109.04|0
1715346300000|2024-05-10 13:05:00|111.64|109.24|111.31|108.91|111.64|109.24|111.25|108.85|0
1715346600000|2024-05-10 13:10:00|111.24|108.84|111.31|108.91|111.31|108.91|110.86|108.46|0
1715346900000|2024-05-10 13:15:00|111.24|108.84|110.92|108.52|111.37|108.97|110.92|108.52|0
1715347200000|2024-05-10 13:20:00|110.85|108.45|110.79|108.39|110.98|108.58|110.79|108.39|0
1715347500000|2024-05-10 13:25:00|110.72|108.32|110.53|108.13|110.85|108.45|110.46|108.06|0
1715347800000|2024-05-10 13:30:00|110.65|108.25|109.75|107.35|111.63|109.23|109.69|107.29|0
1715348100000|2024-05-10 13:35:00|109.69|107.29|109.62|107.22|110.46|108.06|109.43|107.03|0
1715348400000|2024-05-10 13:40:00|109.68|107.28|109.36|106.96|109.68|107.28|108.79|106.39|0
1715348700000|2024-05-10 13:45:00|109.23|106.83|109.3|106.9|109.43|107.03|108.34|105.94|0
1715349000000|2024-05-10 13:50:00|109.17|106.77|109.49|107.09|110|107.6|109.04|106.64|0
1715349300000|2024-05-10 13:55:00|109.55|107.15|109.36|106.96|109.55|107.15|109.1|106.7|0
1715349600000|2024-05-10 14:00:00|109.52|107.12|111.16|108.76|112.01|109.61|109.52|107.12|0
1715349900000|2024-05-10 14:05:00|110.71|108.31|111.03|108.63|111.22|108.82|110.38|107.98|0
1715350200000|2024-05-10 14:10:00|111.09|108.69|111.74|109.34|112.2|109.8|111.03|108.63|0
1715350500000|2024-05-10 14:15:00|111.87|109.47|111.55|109.15|112.26|109.86|110.97|108.57|0
1715350800000|2024-05-10 14:20:00|111.81|109.41|111.35|108.95|112.34|109.94|111.29|108.89|0
1715351100000|2024-05-10 14:25:00|111.48|109.08|112.79|110.39|113.06|110.66|111.35|108.95|0
1715351400000|2024-05-10 14:30:00|112.66|110.26|112.86|110.46|113.45|111.05|112.53|110.13|0
1715351700000|2024-05-10 14:35:00|112.79|110.39|112.13|109.73|113.39|110.99|112.07|109.67|0
1715352000000|2024-05-10 14:40:00|112.07|109.67|111.87|109.47|112.13|109.73|111.22|108.82|0
1715352300000|2024-05-10 14:45:00|111.8|109.4|112.33|109.93|112.72|110.32|111.8|109.4|0
1715352600000|2024-05-10 14:50:00|112.39|109.99|114.05|111.65|114.25|111.85|111.93|109.53|0
1715352900000|2024-05-10 14:55:00|114.12|111.72|113.12|110.72|114.32|111.92|112.86|110.46|0
1715353200000|2024-05-10 15:00:00|113.05|110.65|113.25|110.85|113.58|111.18|112.79|110.39|0
1715353500000|2024-05-10 15:05:00|113.19|110.79|113.65|111.25|114.05|111.65|112.72|110.32|0
1715353800000|2024-05-10 15:10:00|113.52|111.12|113.38|110.98|113.98|111.58|112.98|110.58|0
1715354100000|2024-05-10 15:15:00|113.31|110.91|113.71|111.31|113.91|111.51|113.05|110.65|0
1715354400000|2024-05-10 15:20:00|113.78|111.38|113.12|110.72|113.91|111.51|112.99|110.59|0
1715354700000|2024-05-10 15:25:00|113.06|110.66|112.52|110.12|113.25|110.85|112.33|109.93|0
1715355000000|2024-05-10 15:30:00|112.46|110.06|112.72|110.32|113.12|110.72|112.26|109.86|0
1715355300000|2024-05-10 15:35:00|112.79|110.39|113.51|111.11|114.18|111.78|112.59|110.19|0
1715355600000|2024-05-10 15:40:00|113.58|111.18|114.38|111.98|114.98|112.58|113.38|110.98|0
1715355900000|2024-05-10 15:45:00|114.45|112.05|113.78|111.38|114.91|112.51|113.64|111.24|0
1715356200000|2024-05-10 15:50:00|113.71|111.31|113.64|111.24|113.78|111.38|113.18|110.78|0
1715356500000|2024-05-10 15:55:00|113.58|111.18|112.98|110.58|113.58|111.18|112.78|110.38|0
1715356800000|2024-05-10 16:00:00|112.91|110.51|114.04|111.64|114.11|111.71|112.91|110.51|0
1715357100000|2024-05-10 16:05:00|113.91|111.51|113.24|110.84|114.37|111.97|113.17|110.77|0
1715357400000|2024-05-10 16:10:00|113.17|110.77|112.91|110.51|113.44|111.04|112.77|110.37|0
1715357700000|2024-05-10 16:15:00|112.84|110.44|113.04|110.64|113.1|110.7|112.58|110.18|0
1715358000000|2024-05-10 16:20:00|112.97|110.57|112.64|110.24|113.3|110.9|112.64|110.24|0
1715358300000|2024-05-10 16:25:00|112.57|110.17|113.1|110.7|113.37|110.97|112.51|110.11|0
1715358600000|2024-05-10 16:30:00|113.03|110.63|113.03|110.63|113.23|110.83|112.7|110.3|0
1715358900000|2024-05-10 16:35:00|113.1|110.7|113.43|111.03|113.63|111.23|112.77|110.37|0
1715359200000|2024-05-10 16:40:00|113.36|110.96|113.23|110.83|113.36|110.96|112.96|110.56|0
1715359500000|2024-05-10 16:45:00|113.16|110.76|112.04|109.64|113.23|110.83|111.91|109.51|0
1715359800000|2024-05-10 16:50:00|112.1|109.7|112.23|109.83|112.56|110.16|111.97|109.57|0
1715360100000|2024-05-10 16:55:00|112.3|109.9|112.49|110.09|112.63|110.23|111.9|109.5|0
1715360400000|2024-05-10 17:00:00|112.56|110.16|112.76|110.36|113.15|110.75|112.3|109.9|0
1715360700000|2024-05-10 17:05:00|112.82|110.42|113.55|111.15|113.62|111.22|112.69|110.29|0
1715361000000|2024-05-10 17:10:00|113.48|111.08|113.42|111.02|113.82|111.42|113.22|110.82|0
1715361300000|2024-05-10 17:15:00|113.28|110.88|113.28|110.88|113.48|111.08|113.08|110.68|0
1715361600000|2024-05-10 17:20:00|113.22|110.82|113.55|111.15|113.75|111.35|113.22|110.82|0
1715361900000|2024-05-10 17:25:00|113.75|111.35|113.61|111.21|113.88|111.48|113.28|110.88|0
1715362200000|2024-05-10 17:30:00|113.54|111.14|113.28|110.88|113.61|111.21|113.15|110.75|0
1715362500000|2024-05-10 17:35:00|113.34|110.94|113.21|110.81|113.54|111.14|113.01|110.61|0
1715362800000|2024-05-10 17:40:00|113.28|110.88|113.54|111.14|113.67|111.27|113.08|110.68|0
1715363100000|2024-05-10 17:45:00|113.47|111.07|113.08|110.68|113.68|111.28|113.02|110.62|0
1715363400000|2024-05-10 17:50:00|113.02|110.62|112.22|109.82|113.02|110.62|112.15|109.75|0
1715363700000|2024-05-10 17:55:00|112.29|109.89|111.3|108.9|112.29|109.89|111.23|108.83|0
1715364000000|2024-05-10 18:00:00|111.43|109.03|112.15|109.75|112.35|109.95|111.43|109.03|0
1715364300000|2024-05-10 18:05:00|112.12|109.72|111.3|108.9|112.28|109.88|111.3|108.9|0
1715364600000|2024-05-10 18:10:00|111.36|108.96|111.49|109.09|111.56|109.16|111.03|108.63|0
1715364900000|2024-05-10 18:15:00|111.36|108.96|111.16|108.76|111.49|109.09|110.96|108.56|0
1715365200000|2024-05-10 18:20:00|111.23|108.83|111.68|109.28|111.75|109.35|111.23|108.83|0
1715365500000|2024-05-10 18:25:00|111.75|109.35|111.68|109.28|112.01|109.61|111.62|109.22|0
1715365800000|2024-05-10 18:30:00|111.81|109.41|112.41|110.01|112.74|110.34|111.81|109.41|0
1715366100000|2024-05-10 18:35:00|112.54|110.14|112.54|110.14|113.13|110.73|112.34|109.94|0
1715366400000|2024-05-10 18:40:00|112.6|110.2|111.87|109.47|112.6|110.2|111.74|109.34|0
1715366700000|2024-05-10 18:45:00|111.81|109.41|111.68|109.28|112.07|109.67|111.54|109.14|0
1715367000000|2024-05-10 18:50:00|111.61|109.21|111.54|109.14|111.61|109.21|111.02|108.62|0
1715367300000|2024-05-10 18:55:00|111.48|109.08|110.95|108.55|111.61|109.21|110.95|108.55|0
1715367600000|2024-05-10 19:00:00|111.02|108.62|110.78|108.38|111.8|109.4|110.72|108.32|0
1715367900000|2024-05-10 19:05:00|110.72|108.32|111.04|108.64|111.24|108.84|110.72|108.32|0
1715368200000|2024-05-10 19:10:00|110.98|108.58|111.04|108.64|111.18|108.78|110.72|108.32|0
1715368500000|2024-05-10 19:15:00|111.11|108.71|110.39|107.99|111.11|108.71|110.32|107.92|0
1715368800000|2024-05-10 19:20:00|110.45|108.05|110.39|107.99|110.84|108.44|110.26|107.86|0
1715369100000|2024-05-10 19:25:00|110.45|108.05|110.51|108.11|110.71|108.31|110.19|107.79|0
1715369400000|2024-05-10 19:30:00|110.45|108.05|110.51|108.11|111.17|108.77|110.25|107.85|0
1715369700000|2024-05-10 19:35:00|110.58|108.18|110.25|107.85|110.77|108.37|110.06|107.66|0
1715370000000|2024-05-10 19:40:00|110.19|107.79|110.84|108.44|110.84|108.44|110.12|107.72|0
1715370300000|2024-05-10 19:45:00|110.9|108.5|111.16|108.76|111.16|108.76|110.64|108.24|0
1715370600000|2024-05-10 19:50:00|110.9|108.5|109.73|107.33|111.1|108.7|109.66|107.26|0
1715370900000|2024-05-10 19:55:00|109.79|107.39|111.45|109.05|111.45|109.05|109.59|107.19|0
1715371200000|2024-05-10 20:00:00|111.78|109.38|112.04|109.64|112.24|109.84|111.78|109.38|0
1715371500000|2024-05-10 20:05:00|111.97|109.57|111.91|109.51|112.04|109.64|111.78|109.38|0
1715371800000|2024-05-10 20:10:00|111.9|109.5|111.97|109.57|111.97|109.57|111.77|109.37|0
1715559600000|2024-05-13 00:20:00|112.66|110.26|112.76|110.36|112.82|110.42|112.66|110.26|0
1715559900000|2024-05-13 00:25:00|112.82|110.42|112.69|110.29|112.92|110.52|112.62|110.22|0
1715560200000|2024-05-13 00:30:00|112.62|110.22|112.69|110.29|112.82|110.42|112.56|110.16|0
1715560500000|2024-05-13 00:35:00|112.62|110.22|112.56|110.16|112.75|110.35|112.56|110.16|0
1715560800000|2024-05-13 00:40:00|112.55|110.15|112.42|110.02|112.62|110.22|112.36|109.96|0
1715561100000|2024-05-13 00:45:00|112.46|110.06|112.35|109.95|112.49|110.09|112.29|109.89|0
1715561400000|2024-05-13 00:50:00|112.29|109.89|112.29|109.89|112.42|110.02|112.22|109.82|0
1715561700000|2024-05-13 00:55:00|112.22|109.82|112.06|109.66|112.22|109.82|112.02|109.62|0
1715562000000|2024-05-13 01:00:00|112.02|109.62|112.09|109.69|112.22|109.82|111.96|109.56|0
1715562300000|2024-05-13 01:05:00|112.02|109.62|112.15|109.75|112.18|109.78|112.02|109.62|0
1715562600000|2024-05-13 01:10:00|112.08|109.68|111.95|109.55|112.22|109.82|111.95|109.55|0
1715562900000|2024-05-13 01:15:00|112.02|109.62|112.28|109.88|112.41|110.01|112.02|109.62|0
1715563200000|2024-05-13 01:20:00|112.21|109.81|112.34|109.94|112.34|109.94|112.15|109.75|0
1715563500000|2024-05-13 01:25:00|112.31|109.91|112.27|109.87|112.41|110.01|112.21|109.81|0
1715563800000|2024-05-13 01:30:00|112.21|109.81|112.08|109.68|112.21|109.81|112.08|109.68|0
1715564100000|2024-05-13 01:35:00|112.14|109.74|111.94|109.54|112.14|109.74|111.94|109.54|0
1715564400000|2024-05-13 01:40:00|112.01|109.61|112.07|109.67|112.14|109.74|111.94|109.54|0
1715564700000|2024-05-13 01:45:00|112.14|109.74|112.01|109.61|112.14|109.74|111.94|109.54|0
1715565000000|2024-05-13 01:50:00|112|109.6|112.07|109.67|112.07|109.67|111.94|109.54|0
1715565300000|2024-05-13 01:55:00|112.04|109.64|111.94|109.54|112.13|109.73|111.94|109.54|0
1715565600000|2024-05-13 02:00:00|111.87|109.47|112.13|109.73|112.13|109.73|111.87|109.47|0
1715565900000|2024-05-13 02:05:00|112.07|109.67|112|109.6|112.13|109.73|112|109.6|0
1715566200000|2024-05-13 02:10:00|112.06|109.66|112|109.6|112.06|109.66|111.93|109.53|0
1715566500000|2024-05-13 02:15:00|112.06|109.66|111.86|109.46|112.06|109.66|111.86|109.46|0
1715566800000|2024-05-13 02:20:00|111.93|109.53|111.99|109.59|111.99|109.59|111.86|109.46|0
1715567100000|2024-05-13 02:25:00|111.96|109.56|112.19|109.79|112.19|109.79|111.93|109.53|0
1715567400000|2024-05-13 02:30:00|112.12|109.72|112.25|109.85|112.25|109.85|112.12|109.72|0
1715567700000|2024-05-13 02:35:00|112.22|109.82|112.12|109.72|112.32|109.92|112.12|109.72|0
1715568000000|2024-05-13 02:40:00|112.09|109.69|112.18|109.78|112.32|109.92|112.09|109.69|0
1715568300000|2024-05-13 02:45:00|112.12|109.72|112.12|109.72|112.18|109.78|112.05|109.65|0
1715568600000|2024-05-13 02:50:00|112.18|109.78|112.25|109.85|112.31|109.91|112.18|109.78|0
1715568900000|2024-05-13 02:55:00|112.24|109.84|112.24|109.84|112.24|109.84|112.24|109.84|0
1715569200000|2024-05-13 03:00:00|112.31|109.91|112.31|109.91|112.38|109.98|112.24|109.84|0
1715569500000|2024-05-13 03:05:00|112.37|109.97|112.37|109.97|112.44|110.04|112.31|109.91|0
1715569800000|2024-05-13 03:10:00|112.31|109.91|112.31|109.91|112.37|109.97|112.31|109.91|0
1715570100000|2024-05-13 03:15:00|112.24|109.84|112.24|109.84|112.3|109.9|112.17|109.77|0
1715570400000|2024-05-13 03:20:00|112.17|109.77|111.25|108.85|112.24|109.84|111.12|108.72|0
1715570700000|2024-05-13 03:25:00|111.22|108.82|110.86|108.46|111.25|108.85|110.86|108.46|0
1715571000000|2024-05-13 03:30:00|110.93|108.53|111.18|108.78|111.19|108.79|110.92|108.52|0
1715571300000|2024-05-13 03:35:00|111.25|108.85|110.92|108.52|111.25|108.85|110.86|108.46|0
1715571600000|2024-05-13 03:40:00|110.99|108.59|111.12|108.72|111.12|108.72|110.99|108.59|0
1715571900000|2024-05-13 03:45:00|110.99|108.59|110.85|108.45|111.05|108.65|110.85|108.45|0
1715572200000|2024-05-13 03:50:00|110.92|108.52|110.98|108.58|111.05|108.65|110.92|108.52|0
1715572500000|2024-05-13 03:55:00|110.92|108.52|110.98|108.58|110.98|108.58|110.85|108.45|0
1715572800000|2024-05-13 04:00:00|110.92|108.52|111.04|108.64|111.11|108.71|110.91|108.51|0
1715573100000|2024-05-13 04:05:00|110.98|108.58|110.91|108.51|110.98|108.58|110.78|108.38|0
1715573400000|2024-05-13 04:10:00|110.98|108.58|111.17|108.77|111.24|108.84|110.98|108.58|0
1715573700000|2024-05-13 04:15:00|111.14|108.74|111.1|108.7|111.14|108.74|111.04|108.64|0
1715574000000|2024-05-13 04:20:00|111.17|108.77|111.17|108.77|111.17|108.77|111.1|108.7|0
1715574300000|2024-05-13 04:25:00|111.1|108.7|111.17|108.77|111.17|108.77|111.1|108.7|0
1715574600000|2024-05-13 04:30:00|111.1|108.7|110.97|108.57|111.1|108.7|110.9|108.5|0
1715574900000|2024-05-13 04:35:00|111.03|108.63|111.03|108.63|111.1|108.7|111.03|108.63|0
1715575200000|2024-05-13 04:40:00|110.97|108.57|110.9|108.5|111.03|108.63|110.9|108.5|0
1715575500000|2024-05-13 04:45:00|110.83|108.43|110.77|108.37|110.9|108.5|110.77|108.37|0
1715575800000|2024-05-13 04:50:00|110.7|108.3|110.77|108.37|110.77|108.37|110.64|108.24|0
1715576100000|2024-05-13 04:55:00|110.7|108.3|110.5|108.1|110.77|108.37|110.44|108.04|0
1715576400000|2024-05-13 05:00:00|110.44|108.04|110.44|108.04|110.57|108.17|110.31|107.91|0
1715576700000|2024-05-13 05:05:00|110.47|108.07|110.44|108.04|110.5|108.1|110.37|107.97|0
1715577000000|2024-05-13 05:10:00|110.5|108.1|110.5|108.1|110.63|108.23|110.5|108.1|0
1715577300000|2024-05-13 05:15:00|110.43|108.03|110.5|108.1|110.56|108.16|110.43|108.03|0
1715577600000|2024-05-13 05:20:00|110.47|108.07|110.37|107.97|110.47|108.07|110.3|107.9|0
1715577900000|2024-05-13 05:25:00|110.43|108.03|110.43|108.03|110.5|108.1|110.43|108.03|0
1715578200000|2024-05-13 05:30:00|110.36|107.96|110.36|107.96|110.43|108.03|110.3|107.9|0
1715578500000|2024-05-13 05:35:00|110.43|108.03|110.23|107.83|110.43|108.03|110.23|107.83|0
1715578800000|2024-05-13 05:40:00|110.17|107.77|110.3|107.9|110.36|107.96|110.17|107.77|0
1715579100000|2024-05-13 05:45:00|110.36|107.96|110.16|107.76|110.36|107.96|110.1|107.7|0
1715579400000|2024-05-13 05:50:00|110.1|107.7|110.16|107.76|110.29|107.89|110.1|107.7|0
1715579700000|2024-05-13 05:55:00|110.23|107.83|110.16|107.76|110.29|107.89|110.1|107.7|0
1715580000000|2024-05-13 06:00:00|110.23|107.83|110.03|107.63|110.23|107.83|109.96|107.56|0
1715580300000|2024-05-13 06:05:00|109.96|107.56|110.22|107.82|110.22|107.82|109.96|107.56|0
1715580600000|2024-05-13 06:10:00|110.29|107.89|110.35|107.95|110.42|108.02|110.29|107.89|0
1715580900000|2024-05-13 06:15:00|110.38|107.98|110.22|107.82|110.41|108.01|110.09|107.69|0
1715581200000|2024-05-13 06:20:00|110.28|107.88|110.15|107.75|110.28|107.88|110.15|107.75|0
1715581500000|2024-05-13 06:25:00|110.19|107.79|110.02|107.62|110.28|107.88|110.02|107.62|0
1715581800000|2024-05-13 06:30:00|109.96|107.56|110.02|107.62|110.09|107.69|109.95|107.55|0
1715582100000|2024-05-13 06:35:00|109.95|107.55|109.95|107.55|110.02|107.62|109.82|107.42|0
1715582400000|2024-05-13 06:40:00|109.99|107.59|109.62|107.22|110.91|108.51|109.56|107.16|0
1715582700000|2024-05-13 06:45:00|109.66|107.26|109.75|107.35|109.75|107.35|109.56|107.16|0
1715583000000|2024-05-13 06:50:00|109.69|107.29|109.62|107.22|109.69|107.29|109.62|107.22|0
1715583300000|2024-05-13 06:55:00|109.68|107.28|109.88|107.48|109.88|107.48|109.68|107.28|0
1715583600000|2024-05-13 07:00:00|109.81|107.41|109.68|107.28|109.88|107.48|109.68|107.28|0
1715583900000|2024-05-13 07:05:00|109.75|107.35|109.55|107.15|109.81|107.41|109.55|107.15|0
1715584200000|2024-05-13 07:10:00|109.58|107.18|109.81|107.41|109.81|107.41|109.49|107.09|0
1715584500000|2024-05-13 07:15:00|109.74|107.34|110.07|107.67|110.2|107.8|109.74|107.34|0
1715584800000|2024-05-13 07:20:00|110|107.6|109.93|107.53|110.13|107.73|109.8|107.4|0
1715585100000|2024-05-13 07:25:00|110|107.6|109.67|107.27|110.06|107.66|109.61|107.21|0
1715585400000|2024-05-13 07:30:00|109.74|107.34|109.8|107.4|109.93|107.53|109.67|107.27|0
1715585700000|2024-05-13 07:35:00|109.74|107.34|110.25|107.85|110.29|107.89|109.7|107.3|0
1715586000000|2024-05-13 07:40:00|110.19|107.79|110.19|107.79|110.38|107.98|110.06|107.66|0
1715586300000|2024-05-13 07:45:00|110.12|107.72|110.06|107.66|110.25|107.85|109.99|107.59|0
1715586600000|2024-05-13 07:50:00|110.12|107.72|109.6|107.2|110.12|107.72|109.54|107.14|0
1715586900000|2024-05-13 07:55:00|109.54|107.14|109.6|107.2|109.73|107.33|109.53|107.13|0
1715587200000|2024-05-13 08:00:00|109.66|107.26|109.47|107.07|109.66|107.26|109.34|106.94|0
1715587500000|2024-05-13 08:05:00|109.4|107|109.53|107.13|109.98|107.58|109.4|107|0
1715587800000|2024-05-13 08:10:00|109.5|107.1|109.53|107.13|109.66|107.26|109.4|107|0
1715588100000|2024-05-13 08:15:00|109.59|107.19|110.31|107.91|110.31|107.91|109.53|107.13|0
1715588400000|2024-05-13 08:20:00|110.24|107.84|110.11|107.71|110.24|107.84|110.04|107.64|0
1715588700000|2024-05-13 08:25:00|110.17|107.77|109.72|107.32|110.17|107.77|109.72|107.32|0
1715589000000|2024-05-13 08:30:00|109.65|107.25|109.85|107.45|109.91|107.51|109.65|107.25|0
1715589300000|2024-05-13 08:35:00|109.91|107.51|110.1|107.7|110.1|107.7|109.91|107.51|0
1715589600000|2024-05-13 08:40:00|110.17|107.77|110.23|107.83|110.36|107.96|110.17|107.77|0
1715589900000|2024-05-13 08:45:00|110.17|107.77|110.1|107.7|110.3|107.9|110.1|107.7|0
1715590200000|2024-05-13 08:50:00|110.04|107.64|110.1|107.7|110.29|107.89|110.04|107.64|0
1715590500000|2024-05-13 08:55:00|110.16|107.76|110.16|107.76|110.16|107.76|109.9|107.5|0
1715590800000|2024-05-13 09:00:00|110.29|107.89|110.03|107.63|110.36|107.96|109.9|107.5|0
1715591100000|2024-05-13 09:05:00|109.97|107.57|109.9|107.5|110.09|107.69|109.83|107.43|0
1715591400000|2024-05-13 09:10:00|109.83|107.43|109.7|107.3|109.96|107.56|109.7|107.3|0
1715591700000|2024-05-13 09:15:00|109.64|107.24|109.57|107.17|109.7|107.3|109.51|107.11|0
1715592000000|2024-05-13 09:20:00|109.54|107.14|109.63|107.23|109.77|107.37|109.44|107.04|0
1715592300000|2024-05-13 09:25:00|109.7|107.3|109.5|107.1|109.7|107.3|109.5|107.1|0
1715592600000|2024-05-13 09:30:00|109.57|107.17|109.57|107.17|109.7|107.3|109.5|107.1|0
1715592900000|2024-05-13 09:35:00|109.63|107.23|109.18|106.78|109.63|107.23|109.18|106.78|0
1715593200000|2024-05-13 09:40:00|109.24|106.84|109.5|107.1|109.5|107.1|109.18|106.78|0
1715593500000|2024-05-13 09:45:00|109.43|107.03|109.37|106.97|109.43|107.03|109.3|106.9|0
1715593800000|2024-05-13 09:50:00|109.43|107.03|109.69|107.29|109.69|107.29|109.43|107.03|0
1715594100000|2024-05-13 09:55:00|109.62|107.22|109.56|107.16|109.69|107.29|109.49|107.09|0
1715594400000|2024-05-13 10:00:00|109.59|107.19|109.69|107.29|109.75|107.35|109.49|107.09|0
1715594700000|2024-05-13 10:05:00|109.66|107.26|109.43|107.03|109.75|107.35|109.36|106.96|0
1715595000000|2024-05-13 10:10:00|109.46|107.06|109.42|107.02|109.49|107.09|109.36|106.96|0
1715595300000|2024-05-13 10:15:00|109.46|107.06|109.36|106.96|109.49|107.09|109.36|106.96|0
1715595600000|2024-05-13 10:20:00|109.42|107.02|109.49|107.09|109.55|107.15|109.42|107.02|0
1715595900000|2024-05-13 10:25:00|109.55|107.15|109.35|106.95|109.55|107.15|109.35|106.95|0
1715596200000|2024-05-13 10:30:00|109.29|106.89|108.84|106.44|109.35|106.95|108.84|106.44|0
1715596500000|2024-05-13 10:35:00|108.9|106.5|109.16|106.76|109.19|106.79|108.9|106.5|0
1715596800000|2024-05-13 10:40:00|109.19|106.79|109.29|106.89|109.35|106.95|109.13|106.73|0
1715597100000|2024-05-13 10:45:00|109.28|106.88|109.22|106.82|109.28|106.88|109.15|106.75|0
1715597400000|2024-05-13 10:50:00|109.15|106.75|109.02|106.62|109.15|106.75|108.96|106.56|0
1715597700000|2024-05-13 10:55:00|109.09|106.69|108.83|106.43|109.09|106.69|108.83|106.43|0
1715598000000|2024-05-13 11:00:00|108.89|106.49|109.18|106.78|109.18|106.78|108.89|106.49|0
1715598300000|2024-05-13 11:05:00|109.15|106.75|108.83|106.43|109.28|106.88|108.83|106.43|0
1715598600000|2024-05-13 11:10:00|108.89|106.49|108.57|106.17|108.95|106.55|108.44|106.04|0
1715598900000|2024-05-13 11:15:00|108.63|106.23|108.44|106.04|108.69|106.29|108.44|106.04|0
1715599200000|2024-05-13 11:20:00|108.37|105.97|108.31|105.91|108.5|106.1|108.31|105.91|0
1715599500000|2024-05-13 11:25:00|108.37|105.97|108.37|105.97|108.4|106|108.31|105.91|0
1715599800000|2024-05-13 11:30:00|108.31|105.91|108.5|106.1|108.56|106.16|108.31|105.91|0
1715600100000|2024-05-13 11:35:00|108.56|106.16|108.43|106.03|108.62|106.22|108.3|105.9|0
1715600400000|2024-05-13 11:40:00|108.37|105.97|108.11|105.71|108.43|106.03|107.92|105.52|0
1715600700000|2024-05-13 11:45:00|108.17|105.77|107.79|105.39|108.17|105.77|107.79|105.39|0
1715601000000|2024-05-13 11:50:00|107.72|105.32|107.79|105.39|107.91|105.51|107.66|105.26|0
1715601300000|2024-05-13 11:55:00|107.66|105.26|107.59|105.19|107.72|105.32|107.53|105.13|0
1715601600000|2024-05-13 12:00:00|107.75|105.35|107.72|105.32|107.78|105.38|107.53|105.13|0
1715601900000|2024-05-13 12:05:00|107.65|105.25|107.84|105.44|107.84|105.44|107.53|105.13|0
1715602200000|2024-05-13 12:10:00|107.78|105.38|108.03|105.63|108.04|105.64|107.78|105.38|0
1715602500000|2024-05-13 12:15:00|107.97|105.57|109.12|106.72|109.12|106.72|107.97|105.57|0
1715602800000|2024-05-13 12:20:00|109.25|106.85|108.93|106.53|109.25|106.85|108.86|106.46|0
1715603100000|2024-05-13 12:25:00|108.99|106.59|108.92|106.52|109.12|106.72|108.92|106.52|0
1715603400000|2024-05-13 12:30:00|108.99|106.59|108.67|106.27|109.05|106.65|108.6|106.2|0
1715603700000|2024-05-13 12:35:00|108.6|106.2|108.41|106.01|108.67|106.27|108.34|105.94|0
1715604000000|2024-05-13 12:40:00|108.34|105.94|108.02|105.62|108.34|105.94|107.96|105.56|0
1715604300000|2024-05-13 12:45:00|108.09|105.69|108.02|105.62|108.15|105.75|107.89|105.49|0
1715604600000|2024-05-13 12:50:00|107.96|105.56|107.96|105.56|108.02|105.62|107.77|105.37|0
1715604900000|2024-05-13 12:55:00|107.89|105.49|108.02|105.62|108.08|105.68|107.83|105.43|0
1715605200000|2024-05-13 13:00:00|107.99|105.59|107.7|105.3|108.66|106.26|107.38|104.98|0
1715605500000|2024-05-13 13:05:00|107.76|105.36|107.31|104.91|107.95|105.55|107.31|104.91|0
1715605800000|2024-05-13 13:10:00|107.25|104.85|107.22|104.82|107.44|105.04|107.06|104.66|0
1715606100000|2024-05-13 13:15:00|107.25|104.85|107.31|104.91|107.37|104.97|106.93|104.53|0
1715606400000|2024-05-13 13:20:00|107.25|104.85|107.56|105.16|107.56|105.16|107.25|104.85|0
1715606700000|2024-05-13 13:25:00|107.5|105.1|107.24|104.84|107.5|105.1|107.05|104.65|0
1715607000000|2024-05-13 13:30:00|107.37|104.97|109.22|106.82|109.22|106.82|107.18|104.78|0
1715607300000|2024-05-13 13:35:00|109.29|106.89|110.06|107.66|110.06|107.66|108.71|106.31|0
1715607600000|2024-05-13 13:40:00|109.93|107.53|110.39|107.99|110.84|108.44|109.93|107.53|0
1715607900000|2024-05-13 13:45:00|110.45|108.05|110.42|108.02|110.95|108.55|109.75|107.35|0
1715608200000|2024-05-13 13:50:00|110.36|107.96|109.97|107.57|110.42|108.02|109.84|107.44|0
1715608500000|2024-05-13 13:55:00|109.9|107.5|109.45|107.05|110.36|107.96|109.26|106.86|0
1715608800000|2024-05-13 14:00:00|109.48|107.08|109.45|107.05|109.9|107.5|109.45|107.05|0
1715609100000|2024-05-13 14:05:00|109.38|106.98|110.02|107.62|110.02|107.62|109.32|106.92|0
1715609400000|2024-05-13 14:10:00|110.09|107.69|110.34|107.94|110.67|108.27|110.02|107.62|0
1715609700000|2024-05-13 14:15:00|110.47|108.07|110.15|107.75|110.47|108.07|109.89|107.49|0
1715610000000|2024-05-13 14:20:00|110.28|107.88|109.82|107.42|110.34|107.94|109.82|107.42|0
1715610300000|2024-05-13 14:25:00|109.89|107.49|109.95|107.55|110.08|107.68|109.5|107.1|0
1715610600000|2024-05-13 14:30:00|110.02|107.62|110.92|108.52|111.19|108.79|110.02|107.62|0
1715610900000|2024-05-13 14:35:00|110.86|108.46|110.73|108.33|111.12|108.72|110.47|108.07|0
1715611200000|2024-05-13 14:40:00|110.66|108.26|110.85|108.45|111.12|108.72|110.53|108.13|0
1715611500000|2024-05-13 14:45:00|110.92|108.52|110.66|108.26|111.11|108.71|110.53|108.13|0
1715611800000|2024-05-13 14:50:00|110.59|108.19|110.98|108.58|111.05|108.65|110.59|108.19|0
1715612100000|2024-05-13 14:55:00|110.92|108.52|110.98|108.58|111.31|108.91|110.79|108.39|0
1715612400000|2024-05-13 15:00:00|110.92|108.52|111.37|108.97|111.7|109.3|110.85|108.45|0
1715612700000|2024-05-13 15:05:00|111.3|108.9|111.3|108.9|111.57|109.17|111.04|108.64|0
1715613000000|2024-05-13 15:10:00|111.24|108.84|110.78|108.38|111.3|108.9|110.65|108.25|0
1715613300000|2024-05-13 15:15:00|110.84|108.44|110.84|108.44|111.04|108.64|110.45|108.05|0
1715613600000|2024-05-13 15:20:00|110.78|108.38|111.04|108.64|111.5|109.1|110.78|108.38|0
1715613900000|2024-05-13 15:25:00|111.1|108.7|111.37|108.97|111.7|109.3|110.85|108.45|0
1715614200000|2024-05-13 15:30:00|111.5|109.1|111.43|109.03|112.75|110.35|111.24|108.84|0
1715614500000|2024-05-13 15:35:00|111.5|109.1|111.63|109.23|111.89|109.49|111.43|109.03|0
1715614800000|2024-05-13 15:40:00|111.7|109.3|111.69|109.29|111.89|109.49|111.5|109.1|0
1715615100000|2024-05-13 15:45:00|111.76|109.36|111.63|109.23|111.89|109.49|111.5|109.1|0
1715615400000|2024-05-13 15:50:00|111.56|109.16|110.9|108.5|111.63|109.23|110.9|108.5|0
1715615700000|2024-05-13 15:55:00|110.84|108.44|111.1|108.7|111.17|108.77|110.84|108.44|0
1715616000000|2024-05-13 16:00:00|111.16|108.76|110.71|108.31|111.16|108.76|110.71|108.31|0
1715616300000|2024-05-13 16:05:00|110.77|108.37|110.31|107.91|110.77|108.37|110.25|107.85|0
1715616600000|2024-05-13 16:10:00|110.25|107.85|110.77|108.37|110.77|108.37|110.25|107.85|0
1715616900000|2024-05-13 16:15:00|110.7|108.3|110.57|108.17|110.96|108.56|110.44|108.04|0
1715617200000|2024-05-13 16:20:00|110.64|108.24|110.5|108.1|110.7|108.3|110.37|107.97|0
1715617500000|2024-05-13 16:25:00|110.57|108.17|110.44|108.04|110.63|108.23|110.31|107.91|0
1715617800000|2024-05-13 16:30:00|110.5|108.1|110.43|108.03|110.57|108.17|110.31|107.91|0
1715618100000|2024-05-13 16:35:00|110.37|107.97|110.56|108.16|110.63|108.23|110.3|107.9|0
1715618400000|2024-05-13 16:40:00|110.5|108.1|110.76|108.36|110.95|108.55|110.43|108.03|0
1715618700000|2024-05-13 16:45:00|110.82|108.42|110.76|108.36|110.95|108.55|110.63|108.23|0
1715619000000|2024-05-13 16:50:00|110.82|108.42|110.95|108.55|111.02|108.62|110.56|108.16|0
1715619300000|2024-05-13 16:55:00|111.02|108.62|111.08|108.68|111.08|108.68|110.75|108.35|0
1715619600000|2024-05-13 17:00:00|111.21|108.81|112.13|109.73|112.13|109.73|111.21|108.81|0
1715619900000|2024-05-13 17:05:00|112.06|109.66|113.45|111.05|113.58|111.18|112.06|109.66|0
1715620200000|2024-05-13 17:10:00|113.52|111.12|112.72|110.32|114.52|112.12|112.72|110.32|0
1715620500000|2024-05-13 17:15:00|112.78|110.38|111.99|109.59|112.98|110.58|111.79|109.39|0
1715620800000|2024-05-13 17:20:00|111.86|109.46|111.79|109.39|112.06|109.66|111.46|109.06|0
1715621100000|2024-05-13 17:25:00|111.73|109.33|111.53|109.13|111.99|109.59|111.46|109.06|0
1715621400000|2024-05-13 17:30:00|111.59|109.19|112.05|109.65|112.12|109.72|111.46|109.06|0
1715621700000|2024-05-13 17:35:00|112.18|109.78|112.31|109.91|112.38|109.98|111.85|109.45|0
1715622000000|2024-05-13 17:40:00|112.38|109.98|112.38|109.98|112.64|110.24|112.18|109.78|0
1715622300000|2024-05-13 17:45:00|112.44|110.04|112.51|110.11|112.77|110.37|112.18|109.78|0
1715622600000|2024-05-13 17:50:00|112.57|110.17|112.31|109.91|112.71|110.31|112.24|109.84|0
1715622900000|2024-05-13 17:55:00|112.37|109.97|111.98|109.58|112.44|110.04|111.91|109.51|0
1715623200000|2024-05-13 18:00:00|112.04|109.64|112.64|110.24|112.97|110.57|112.04|109.64|0
1715623500000|2024-05-13 18:05:00|112.7|110.3|111.85|109.45|112.7|110.3|111.79|109.39|0
1715623800000|2024-05-13 18:10:00|111.92|109.52|111.78|109.38|111.98|109.58|111.52|109.12|0
1715624100000|2024-05-13 18:15:00|111.72|109.32|111.39|108.99|111.92|109.52|111.39|108.99|0
1715624400000|2024-05-13 18:20:00|111.32|108.92|111.39|108.99|111.52|109.12|111.19|108.79|0
1715624700000|2024-05-13 18:25:00|111.45|109.05|111.25|108.85|111.52|109.12|111.12|108.72|0
1715625000000|2024-05-13 18:30:00|111.32|108.92|111.06|108.66|111.65|109.25|110.99|108.59|0
1715625300000|2024-05-13 18:35:00|110.99|108.59|110.92|108.52|111.12|108.72|110.86|108.46|0
1715625600000|2024-05-13 18:40:00|110.99|108.59|110.86|108.46|111.18|108.78|110.86|108.46|0
1715625900000|2024-05-13 18:45:00|110.92|108.52|111.44|109.04|111.44|109.04|110.73|108.33|0
1715626200000|2024-05-13 18:50:00|111.38|108.98|111.44|109.04|111.58|109.18|111.12|108.72|0
1715626500000|2024-05-13 18:55:00|111.51|109.11|110.92|108.52|111.57|109.17|110.92|108.52|0
1715626800000|2024-05-13 19:00:00|110.98|108.58|110.78|108.38|111.05|108.65|110.59|108.19|0
1715627100000|2024-05-13 19:05:00|110.85|108.45|111.18|108.78|111.24|108.84|110.78|108.38|0
1715627400000|2024-05-13 19:10:00|111.31|108.91|110.85|108.45|111.37|108.97|110.72|108.32|0
1715627700000|2024-05-13 19:15:00|110.78|108.38|110.45|108.05|110.85|108.45|110.39|107.99|0
1715628000000|2024-05-13 19:20:00|110.39|107.99|111.43|109.03|111.43|109.03|110.32|107.92|0
1715628300000|2024-05-13 19:25:00|111.37|108.97|111.23|108.83|111.96|109.56|111.1|108.7|0
1715628600000|2024-05-13 19:30:00|111.17|108.77|110.84|108.44|111.37|108.97|110.77|108.37|0
1715628900000|2024-05-13 19:35:00|110.9|108.5|110.64|108.24|110.97|108.57|110.45|108.05|0
1715629200000|2024-05-13 19:40:00|110.58|108.18|110.64|108.24|111.03|108.63|110.57|108.17|0
1715629500000|2024-05-13 19:45:00|110.71|108.31|111.36|108.96|111.42|109.02|110.71|108.31|0
1715629800000|2024-05-13 19:50:00|111.16|108.76|111.09|108.69|111.42|109.02|110.64|108.24|0
1715630100000|2024-05-13 19:55:00|111.36|108.96|110.7|108.3|111.55|109.15|110.64|108.24|0
1715630400000|2024-05-13 20:00:00|110.83|108.43|111.29|108.89|111.29|108.89|110.37|107.97|0
1715630700000|2024-05-13 20:05:00|111.35|108.95|111.68|109.28|111.68|109.28|111.35|108.95|0
1715631000000|2024-05-13 20:10:00|111.61|109.21|111.61|109.21|111.75|109.35|111.48|109.08|0
1715631300000|2024-05-13 20:15:00|111.68|109.28|111.55|109.15|111.68|109.28|111.55|109.15|0
1715631600000|2024-05-13 20:20:00|111.61|109.21|111.54|109.14|111.68|109.28|111.54|109.14|0
1715631900000|2024-05-13 20:25:00|111.48|109.08|111.48|109.08|111.54|109.14|111.41|109.01|0
1715632200000|2024-05-13 20:30:00|111.41|109.01|111.61|109.21|111.61|109.21|111.41|109.01|0
1715632500000|2024-05-13 20:35:00|111.54|109.14|111.54|109.14|111.54|109.14|111.47|109.07|0
1715632800000|2024-05-13 20:40:00|111.57|109.17|111.67|109.27|111.74|109.34|111.54|109.14|0
1715633100000|2024-05-13 20:45:00|111.6|109.2|111.73|109.33|111.73|109.33|111.6|109.2|0
1715633400000|2024-05-13 20:50:00|111.8|109.4|111.67|109.27|111.8|109.4|111.67|109.27|0
1715633700000|2024-05-13 20:55:00|111.6|109.2|111.5|109.1|111.73|109.33|111.47|109.07|0
1715634000000|2024-05-13 21:00:00|111.54|109.14|111.53|109.13|111.59|109.19|111.52|109.12|0
1715634300000|2024-05-13 21:05:00|111.54|109.14|111.54|109.14|111.55|109.15|111.53|109.13|0
1715634600000|2024-05-13 21:10:00|111.53|109.13|111.48|109.08|111.53|109.13|111.45|109.05|0
1715634900000|2024-05-13 21:15:00|111.39|108.99|111.39|108.99|111.42|109.02|111.37|108.97|0
1715635200000|2024-05-13 21:20:00|111.41|109.01|111.41|109.01|111.48|109.08|111.41|109.01|0
1715635500000|2024-05-13 21:25:00|111.4|109|111.4|109|111.4|109|111.4|109|0
1715635800000|2024-05-13 21:30:00|111.37|108.97|111.37|108.97|111.37|108.97|111.37|108.97|0
1715636100000|2024-05-13 21:35:00|111.4|109|111.38|108.98|111.4|109|111.38|108.98|0
1715636400000|2024-05-13 21:40:00|111.37|108.97|111.38|108.98|111.38|108.98|111.37|108.97|0
1715636700000|2024-05-13 21:45:00|111.37|108.97|111.37|108.97|111.37|108.97|111.37|108.97|0
1715637000000|2024-05-13 21:50:00|111.38|108.98|111.37|108.97|111.38|108.98|111.37|108.97|0
1715637300000|2024-05-13 21:55:00|111.38|108.98|111.47|109.07|111.54|109.14|111.38|108.98|0
1715637600000|2024-05-13 22:00:00|111.61|109.21|111.48|109.08|111.71|109.31|111.42|109.02|0
1715637900000|2024-05-13 22:05:00|111.45|109.05|111.44|109.04|111.58|109.18|111.44|109.04|0
1715638200000|2024-05-13 22:10:00|111.41|109.01|111.31|108.91|111.44|109.04|111.31|108.91|0
1715638500000|2024-05-13 22:15:00|111.38|108.98|111.11|108.71|111.38|108.98|111.11|108.71|0
1715638800000|2024-05-13 22:20:00|111.44|109.04|111.7|109.3|111.7|109.3|111.24|108.84|0
1715639100000|2024-05-13 22:25:00|111.64|109.24|111.57|109.17|111.7|109.3|111.44|109.04|0
1715639400000|2024-05-13 22:30:00|111.5|109.1|111.54|109.14|111.63|109.23|111.44|109.04|0
1715639700000|2024-05-13 22:35:00|111.53|109.13|111.3|108.9|111.57|109.17|111.3|108.9|0
1715640000000|2024-05-13 22:40:00|111.37|108.97|111.33|108.93|111.43|109.03|111.3|108.9|0
1715640300000|2024-05-13 22:45:00|111.37|108.97|111.23|108.83|111.37|108.97|111.23|108.83|0
1715640600000|2024-05-13 22:50:00|111.2|108.8|111.17|108.77|111.3|108.9|111.17|108.77|0
1715640900000|2024-05-13 22:55:00|111.23|108.83|111.2|108.8|111.23|108.83|111.1|108.7|0
1715641200000|2024-05-13 23:00:00|111.23|108.83|111.29|108.89|111.36|108.96|111.23|108.83|0
1715641500000|2024-05-13 23:05:00|111.33|108.93|111.36|108.96|111.36|108.96|111.29|108.89|0
1715641800000|2024-05-13 23:10:00|111.29|108.89|111.29|108.89|111.29|108.89|111.22|108.82|0
1715642100000|2024-05-13 23:15:00|111.32|108.92|111.29|108.89|111.32|108.92|111.22|108.82|0
1715642400000|2024-05-13 23:20:00|111.22|108.82|111.22|108.82|111.22|108.82|111.22|108.82|0
1715642700000|2024-05-13 23:25:00|111.16|108.76|111.09|108.69|111.16|108.76|111.09|108.69|0
1715643000000|2024-05-13 23:30:00|111.15|108.75|111.15|108.75|111.15|108.75|111.09|108.69|0
1715643300000|2024-05-13 23:35:00|111.22|108.82|111.15|108.75|111.22|108.82|111.15|108.75|0
1715643600000|2024-05-13 23:40:00|111.08|108.68|111.02|108.62|111.08|108.68|111.02|108.62|0
1715643900000|2024-05-13 23:45:00|110.95|108.55|110.89|108.49|110.95|108.55|110.89|108.49|0
1715644200000|2024-05-13 23:50:00|110.95|108.55|111.01|108.61|111.08|108.68|110.92|108.52|0
1715644500000|2024-05-13 23:55:00|110.95|108.55|111.08|108.68|111.08|108.68|110.95|108.55|0
1715644800000|2024-05-14 00:00:00|111.01|108.61|111.08|108.68|111.14|108.74|110.95|108.55|0
1715645100000|2024-05-14 00:05:00|111.14|108.74|110.88|108.48|111.14|108.74|110.88|108.48|0
1715645400000|2024-05-14 00:10:00|110.94|108.54|110.88|108.48|110.94|108.54|110.81|108.41|0
1715645700000|2024-05-14 00:15:00|110.94|108.54|111.01|108.61|111.01|108.61|110.94|108.54|0
1715646000000|2024-05-14 00:20:00|110.94|108.54|110.74|108.34|110.94|108.54|110.68|108.28|0
1715646300000|2024-05-14 00:25:00|110.78|108.38|110.78|108.38|110.81|108.41|110.74|108.34|0
1715646600000|2024-05-14 00:30:00|110.74|108.34|110.94|108.54|110.94|108.54|110.74|108.34|0
1715646900000|2024-05-14 00:35:00|110.87|108.47|110.74|108.34|110.94|108.54|110.74|108.34|0
1715647200000|2024-05-14 00:40:00|110.8|108.4|111.13|108.73|111.13|108.73|110.8|108.4|0
1715647500000|2024-05-14 00:45:00|111.19|108.79|111.46|109.06|111.52|109.12|111.13|108.73|0
1715647800000|2024-05-14 00:50:00|111.52|109.12|111.26|108.86|111.52|109.12|111.26|108.86|0
1715648100000|2024-05-14 00:55:00|111.29|108.89|111.26|108.86|111.39|108.99|111.19|108.79|0
1715648400000|2024-05-14 01:00:00|111.32|108.92|111.12|108.72|111.32|108.92|111.12|108.72|0
1715648700000|2024-05-14 01:05:00|111.19|108.79|111.32|108.92|111.38|108.98|111.12|108.72|0
1715649000000|2024-05-14 01:10:00|111.35|108.95|111.58|109.18|111.64|109.24|111.35|108.95|0
1715649300000|2024-05-14 01:15:00|111.64|109.24|111.58|109.18|111.71|109.31|111.51|109.11|0
1715649600000|2024-05-14 01:20:00|111.51|109.11|111.64|109.24|111.71|109.31|111.51|109.11|0
1715649900000|2024-05-14 01:25:00|111.58|109.18|111.57|109.17|111.71|109.31|111.57|109.17|0
1715650200000|2024-05-14 01:30:00|111.64|109.24|111.57|109.17|111.67|109.27|111.57|109.17|0
1715650500000|2024-05-14 01:35:00|111.51|109.11|111.57|109.17|111.64|109.24|111.34|108.94|0
1715650800000|2024-05-14 01:40:00|111.6|109.2|111.5|109.1|111.77|109.37|111.5|109.1|0
1715651100000|2024-05-14 01:45:00|111.57|109.17|111.47|109.07|111.57|109.17|111.44|109.04|0
1715651400000|2024-05-14 01:50:00|111.44|109.04|111.43|109.03|111.5|109.1|111.3|108.9|0
1715651700000|2024-05-14 01:55:00|111.37|108.97|111.37|108.97|111.43|109.03|111.3|108.9|0
1715652000000|2024-05-14 02:00:00|111.3|108.9|111.4|109|111.43|109.03|111.27|108.87|0
1715652300000|2024-05-14 02:05:00|111.43|109.03|111.36|108.96|111.5|109.1|111.36|108.96|0
1715652600000|2024-05-14 02:10:00|111.3|108.9|111.36|108.96|111.46|109.06|111.3|108.9|0
1715652900000|2024-05-14 02:15:00|111.3|108.9|111.36|108.96|111.43|109.03|111.3|108.9|0
1715653200000|2024-05-14 02:20:00|111.29|108.89|111.36|108.96|111.36|108.96|111.29|108.89|0
1715653500000|2024-05-14 02:25:00|111.42|109.02|111.36|108.96|111.49|109.09|111.36|108.96|0
1715653800000|2024-05-14 02:30:00|111.39|108.99|111.29|108.89|111.42|109.02|111.29|108.89|0
1715654100000|2024-05-14 02:35:00|111.36|108.96|111.29|108.89|111.42|109.02|111.29|108.89|0
1715654400000|2024-05-14 02:40:00|111.35|108.95|111.29|108.89|111.35|108.95|111.29|108.89|0
1715654700000|2024-05-14 02:45:00|111.22|108.82|111.48|109.08|111.48|109.08|111.22|108.82|0
1715655000000|2024-05-14 02:50:00|111.42|109.02|111.48|109.08|111.48|109.08|111.41|109.01|0
1715655300000|2024-05-14 02:55:00|111.54|109.14|111.61|109.21|111.61|109.21|111.54|109.14|0
1715655600000|2024-05-14 03:00:00|111.54|109.14|111.54|109.14|111.61|109.21|111.54|109.14|0
1715655900000|2024-05-14 03:05:00|111.61|109.21|111.67|109.27|111.67|109.27|111.54|109.14|0
1715656200000|2024-05-14 03:10:00|111.61|109.21|111.54|109.14|111.61|109.21|111.54|109.14|0
1715656500000|2024-05-14 03:15:00|111.6|109.2|111.54|109.14|111.67|109.27|111.54|109.14|0
1715656800000|2024-05-14 03:20:00|111.47|109.07|111.8|109.4|111.8|109.4|111.47|109.07|0
1715657100000|2024-05-14 03:25:00|111.86|109.46|111.8|109.4|111.86|109.46|111.8|109.4|0
1715657400000|2024-05-14 03:30:00|111.86|109.46|111.86|109.46|111.86|109.46|111.8|109.4|0
1715657700000|2024-05-14 03:35:00|111.93|109.53|111.73|109.33|111.93|109.53|111.73|109.33|0
1715658000000|2024-05-14 03:40:00|111.66|109.26|111.79|109.39|111.79|109.39|111.6|109.2|0
1715658300000|2024-05-14 03:45:00|111.73|109.33|111.72|109.32|111.86|109.46|111.66|109.26|0
1715658600000|2024-05-14 03:50:00|111.79|109.39|111.85|109.45|111.92|109.52|111.72|109.32|0
1715658900000|2024-05-14 03:55:00|111.92|109.52|111.72|109.32|111.92|109.52|111.72|109.32|0
1715659200000|2024-05-14 04:00:00|111.79|109.39|111.85|109.45|111.89|109.49|111.79|109.39|0
1715659500000|2024-05-14 04:05:00|111.79|109.39|111.65|109.25|111.79|109.39|111.65|109.25|0
1715659800000|2024-05-14 04:10:00|111.72|109.32|111.72|109.32|111.72|109.32|111.65|109.25|0
1715660100000|2024-05-14 04:15:00|111.78|109.38|111.71|109.31|111.78|109.38|111.65|109.25|0
1715660400000|2024-05-14 04:20:00|111.65|109.25|111.65|109.25|111.71|109.31|111.58|109.18|0
1715660700000|2024-05-14 04:25:00|111.71|109.31|111.51|109.11|111.71|109.31|111.51|109.11|0
1715661000000|2024-05-14 04:30:00|111.58|109.18|111.45|109.05|111.58|109.18|111.42|109.02|0
1715661300000|2024-05-14 04:35:00|111.41|109.01|111.44|109.04|111.51|109.11|111.31|108.91|0
1715661600000|2024-05-14 04:40:00|111.38|108.98|111.44|109.04|111.44|109.04|111.38|108.98|0
1715661900000|2024-05-14 04:45:00|111.38|108.98|111.44|109.04|111.44|109.04|111.31|108.91|0
1715662200000|2024-05-14 04:50:00|111.51|109.11|111.51|109.11|111.51|109.11|111.51|109.11|0
1715662500000|2024-05-14 04:55:00|111.57|109.17|111.5|109.1|111.57|109.17|111.44|109.04|0
1715662800000|2024-05-14 05:00:00|111.44|109.04|111.37|108.97|111.5|109.1|111.37|108.97|0
1715663100000|2024-05-14 05:05:00|111.3|108.9|111.43|109.03|111.44|109.04|111.3|108.9|0
1715663400000|2024-05-14 05:10:00|111.37|108.97|111.3|108.9|111.47|109.07|111.3|108.9|0
1715663700000|2024-05-14 05:15:00|111.37|108.97|111.17|108.77|111.37|108.97|111.1|108.7|0
1715664000000|2024-05-14 05:20:00|111.1|108.7|110.9|108.5|111.1|108.7|110.84|108.44|0
1715664300000|2024-05-14 05:25:00|110.84|108.44|111.03|108.63|111.03|108.63|110.77|108.37|0
1715664600000|2024-05-14 05:30:00|110.97|108.57|111.1|108.7|111.16|108.76|110.97|108.57|0
1715664900000|2024-05-14 05:35:00|111.03|108.63|110.9|108.5|111.16|108.76|110.83|108.43|0
1715665200000|2024-05-14 05:40:00|110.87|108.47|111.03|108.63|111.16|108.76|110.83|108.43|0
1715665500000|2024-05-14 05:45:00|111.09|108.69|111.03|108.63|111.16|108.76|110.9|108.5|0
1715665800000|2024-05-14 05:50:00|110.96|108.56|111.03|108.63|111.03|108.63|110.96|108.56|0
1715666100000|2024-05-14 05:55:00|110.96|108.56|110.63|108.23|110.96|108.56|110.63|108.23|0
1715666400000|2024-05-14 06:00:00|110.7|108.3|110.83|108.43|110.89|108.49|110.63|108.23|0
1715666700000|2024-05-14 06:05:00|110.89|108.49|110.79|108.39|110.89|108.49|110.63|108.23|0
1715667000000|2024-05-14 06:10:00|110.76|108.36|110.69|108.29|110.82|108.42|110.56|108.16|0
1715667300000|2024-05-14 06:15:00|110.76|108.36|111.01|108.61|111.07|108.67|110.63|108.23|0
1715667600000|2024-05-14 06:20:00|110.98|108.58|111.14|108.74|111.2|108.8|110.98|108.58|0
1715667900000|2024-05-14 06:25:00|111.2|108.8|111.27|108.87|111.27|108.87|111.14|108.74|0
1715668200000|2024-05-14 06:30:00|111.2|108.8|111.13|108.73|111.4|109|111.13|108.73|0
1715668500000|2024-05-14 06:35:00|111.17|108.77|111.07|108.67|111.2|108.8|111|108.6|0
1715668800000|2024-05-14 06:40:00|111.13|108.73|111|108.6|111.13|108.73|110.97|108.57|0
1715669100000|2024-05-14 06:45:00|111.07|108.67|111.06|108.66|111.13|108.73|111|108.6|0
1715669400000|2024-05-14 06:50:00|111.13|108.73|111.13|108.73|111.19|108.79|111.13|108.73|0
1715669700000|2024-05-14 06:55:00|111.16|108.76|111.19|108.79|111.26|108.86|111.13|108.73|0
1715670000000|2024-05-14 07:00:00|111.26|108.86|111.39|108.99|111.39|108.99|111.19|108.79|0
1715670300000|2024-05-14 07:05:00|111.45|109.05|111.45|109.05|111.58|109.18|111.19|108.79|0
1715670600000|2024-05-14 07:10:00|111.38|108.98|111.25|108.85|111.45|109.05|111.19|108.79|0
1715670900000|2024-05-14 07:15:00|111.22|108.82|111.12|108.72|111.38|108.98|111.12|108.72|0
1715671200000|2024-05-14 07:20:00|111.18|108.78|111.12|108.72|111.25|108.85|110.99|108.59|0
1715671500000|2024-05-14 07:25:00|111.05|108.65|111.18|108.78|111.18|108.78|110.99|108.59|0
1715671800000|2024-05-14 07:30:00|111.15|108.75|111.44|109.04|111.51|109.11|111.12|108.72|0
1715672100000|2024-05-14 07:35:00|111.38|108.98|111.18|108.78|111.51|109.11|111.15|108.75|0
1715672400000|2024-05-14 07:40:00|111.11|108.71|111.05|108.65|111.18|108.78|110.98|108.58|0
1715672700000|2024-05-14 07:45:00|111.08|108.68|111.04|108.64|111.18|108.78|111.01|108.61|0
1715673000000|2024-05-14 07:50:00|110.98|108.58|110.98|108.58|111.04|108.64|110.78|108.38|0
1715673300000|2024-05-14 07:55:00|110.91|108.51|110.91|108.51|111.01|108.61|110.84|108.44|0
1715673600000|2024-05-14 08:00:00|110.84|108.44|110.84|108.44|111.04|108.64|110.78|108.38|0
1715673900000|2024-05-14 08:05:00|110.91|108.51|111.1|108.7|111.1|108.7|110.84|108.44|0
1715674200000|2024-05-14 08:10:00|111.17|108.77|111.04|108.64|111.17|108.77|110.97|108.57|0
1715674500000|2024-05-14 08:15:00|111.1|108.7|110.9|108.5|111.1|108.7|110.84|108.44|0
1715674800000|2024-05-14 08:20:00|110.84|108.44|110.64|108.24|110.9|108.5|110.64|108.24|0
1715675100000|2024-05-14 08:25:00|110.7|108.3|110.77|108.37|110.77|108.37|110.57|108.17|0
1715675400000|2024-05-14 08:30:00|110.83|108.43|110.57|108.17|110.83|108.43|110.51|108.11|0
1715675700000|2024-05-14 08:35:00|110.51|108.11|110.57|108.17|110.57|108.17|110.44|108.04|0
1715676000000|2024-05-14 08:40:00|110.63|108.23|110.76|108.36|110.76|108.36|110.5|108.1|0
1715676300000|2024-05-14 08:45:00|110.7|108.3|110.63|108.23|110.76|108.36|110.57|108.17|0
1715676600000|2024-05-14 08:50:00|110.57|108.17|110.63|108.23|110.7|108.3|110.56|108.16|0
1715676900000|2024-05-14 08:55:00|110.56|108.16|110.56|108.16|110.63|108.23|110.5|108.1|0
1715677200000|2024-05-14 09:00:00|110.63|108.23|110.76|108.36|110.76|108.36|110.5|108.1|0
1715677500000|2024-05-14 09:05:00|110.73|108.33|110.49|108.09|110.76|108.36|110.49|108.09|0
1715677800000|2024-05-14 09:10:00|110.53|108.13|110.49|108.09|110.56|108.16|110.3|107.9|0
1715678100000|2024-05-14 09:15:00|110.43|108.03|110.62|108.22|110.69|108.29|110.43|108.03|0
1715678400000|2024-05-14 09:20:00|110.56|108.16|110.62|108.22|110.69|108.29|110.55|108.15|0
1715678700000|2024-05-14 09:25:00|110.65|108.25|110.75|108.35|110.81|108.41|110.62|108.22|0
1715679000000|2024-05-14 09:30:00|110.81|108.41|110.94|108.54|110.94|108.54|110.81|108.41|0
1715679300000|2024-05-14 09:35:00|111.01|108.61|110.94|108.54|111.14|108.74|110.94|108.54|0
1715679600000|2024-05-14 09:40:00|110.88|108.48|110.94|108.54|111.01|108.61|110.88|108.48|0
1715679900000|2024-05-14 09:45:00|111.01|108.61|110.81|108.41|111.07|108.67|110.81|108.41|0
1715680200000|2024-05-14 09:50:00|110.84|108.44|110.74|108.34|110.87|108.47|110.61|108.21|0
1715680500000|2024-05-14 09:55:00|110.67|108.27|110.48|108.08|110.67|108.27|110.48|108.08|0
1715680800000|2024-05-14 10:00:00|110.74|108.34|110.61|108.21|110.87|108.47|110.48|108.08|0
1715681100000|2024-05-14 10:05:00|110.67|108.27|110.8|108.4|110.8|108.4|110.61|108.21|0
1715681400000|2024-05-14 10:10:00|110.87|108.47|110.9|108.5|110.93|108.53|110.8|108.4|0
1715681700000|2024-05-14 10:15:00|110.86|108.46|110.86|108.46|110.99|108.59|110.8|108.4|0
1715682000000|2024-05-14 10:20:00|110.93|108.53|110.8|108.4|110.93|108.53|110.8|108.4|0
1715682300000|2024-05-14 10:25:00|110.86|108.46|110.79|108.39|110.86|108.46|110.73|108.33|0
1715682600000|2024-05-14 10:30:00|110.73|108.33|110.92|108.52|110.92|108.52|110.73|108.33|0
1715682900000|2024-05-14 10:35:00|110.86|108.46|110.92|108.52|110.99|108.59|110.79|108.39|0
1715683200000|2024-05-14 10:40:00|110.96|108.56|110.72|108.32|110.96|108.56|110.66|108.26|0
1715683500000|2024-05-14 10:45:00|110.66|108.26|110.72|108.32|110.72|108.32|110.59|108.19|0
1715683800000|2024-05-14 10:50:00|110.66|108.26|110.39|107.99|110.66|108.26|110.33|107.93|0
1715684100000|2024-05-14 10:55:00|110.46|108.06|111.07|108.67|111.2|108.8|110.46|108.06|0
1715684400000|2024-05-14 11:00:00|111.13|108.73|111.13|108.73|111.2|108.8|111|108.6|0
1715684700000|2024-05-14 11:05:00|111.2|108.8|111.46|109.06|111.46|109.06|111.13|108.73|0
1715685000000|2024-05-14 11:10:00|111.39|108.99|111.06|108.66|111.46|109.06|111|108.6|0
1715685300000|2024-05-14 11:15:00|111|108.6|111|108.6|111.19|108.79|111|108.6|0
1715685600000|2024-05-14 11:20:00|110.97|108.57|111.06|108.66|111.13|108.73|110.93|108.53|0
1715685900000|2024-05-14 11:25:00|111.13|108.73|111.39|108.99|111.39|108.99|111|108.6|0
1715686200000|2024-05-14 11:30:00|111.45|109.05|111.52|109.12|111.65|109.25|111.45|109.05|0
1715686500000|2024-05-14 11:35:00|111.58|109.18|111.45|109.05|111.58|109.18|111.25|108.85|0
1715686800000|2024-05-14 11:40:00|111.38|108.98|111.25|108.85|111.45|109.05|111.19|108.79|0
1715687100000|2024-05-14 11:45:00|111.32|108.92|111.38|108.98|111.38|108.98|111.18|108.78|0
1715687400000|2024-05-14 11:50:00|111.44|109.04|111.31|108.91|111.44|109.04|111.25|108.85|0
1715687700000|2024-05-14 11:55:00|111.38|108.98|111.31|108.91|111.44|109.04|111.31|108.91|0
1715688000000|2024-05-14 12:00:00|111.44|109.04|111.21|108.81|111.7|109.3|111.18|108.78|0
1715688300000|2024-05-14 12:05:00|111.18|108.78|111.11|108.71|111.18|108.78|110.98|108.58|0
1715688600000|2024-05-14 12:10:00|111.18|108.78|110.98|108.58|111.18|108.78|110.85|108.45|0
1715688900000|2024-05-14 12:15:00|111.04|108.64|110.98|108.58|111.11|108.71|110.91|108.51|0
1715689200000|2024-05-14 12:20:00|110.91|108.51|110.71|108.31|110.91|108.51|110.46|108.06|0
1715689500000|2024-05-14 12:25:00|110.78|108.38|110.75|108.35|110.91|108.51|110.58|108.18|0
1715689800000|2024-05-14 12:30:00|112.78|110.38|114.13|111.73|118.45|116.05|112.78|110.38|0
1715690100000|2024-05-14 12:35:00|114.06|111.66|112.96|110.56|114.53|112.13|112.01|109.61|0
1715690400000|2024-05-14 12:40:00|112.86|110.46|111.94|109.54|112.86|110.46|111.54|109.14|0
1715690700000|2024-05-14 12:45:00|112.07|109.67|114.2|111.8|114.2|111.8|111.74|109.34|0
1715691000000|2024-05-14 12:50:00|112.09|109.69|111.17|108.77|112.09|109.69|111.04|108.64|0
1715691300000|2024-05-14 12:55:00|111.24|108.84|111.56|109.16|111.7|109.3|110.71|108.31|0
1715691600000|2024-05-14 13:00:00|111.5|109.1|112.42|110.02|112.48|110.08|111.5|109.1|0
1715691900000|2024-05-14 13:05:00|112.35|109.95|111.76|109.36|112.42|110.02|111.49|109.09|0
1715692200000|2024-05-14 13:10:00|111.62|109.22|110.89|108.49|111.89|109.49|110.5|108.1|0
1715692500000|2024-05-14 13:15:00|110.83|108.43|111.02|108.62|111.09|108.69|110.44|108.04|0
1715692800000|2024-05-14 13:20:00|110.96|108.56|111.28|108.88|111.54|109.14|110.83|108.43|0
1715693100000|2024-05-14 13:25:00|111.35|108.95|111.22|108.82|111.54|109.14|111.02|108.62|0
1715693400000|2024-05-14 13:30:00|111.02|108.62|111.48|109.08|111.54|109.14|110.43|108.03|0
1715693700000|2024-05-14 13:35:00|111.74|109.34|110.89|108.49|111.87|109.47|110.76|108.36|0
1715694000000|2024-05-14 13:40:00|110.82|108.42|110.17|107.77|111.02|108.62|109.84|107.44|0
1715694300000|2024-05-14 13:45:00|110.1|107.7|110.87|108.47|110.94|108.54|109.84|107.44|0
1715694600000|2024-05-14 13:50:00|110.68|108.28|110.61|108.21|111|108.6|110.35|107.95|0
1715694900000|2024-05-14 13:55:00|110.55|108.15|111.39|108.99|111.46|109.06|110.55|108.15|0
1715695200000|2024-05-14 14:00:00|111.33|108.93|110.93|108.53|111.46|109.06|110.48|108.08|0
1715695500000|2024-05-14 14:05:00|111|108.6|109.83|107.43|111.32|108.92|109.83|107.43|0
1715695800000|2024-05-14 14:10:00|109.7|107.3|110.41|108.01|110.61|108.21|109.51|107.11|0
1715696100000|2024-05-14 14:15:00|110.35|107.95|111.78|109.38|111.98|109.58|110.22|107.82|0
1715696400000|2024-05-14 14:20:00|111.71|109.31|108.8|106.4|111.71|109.31|108.8|106.4|0
1715696700000|2024-05-14 14:25:00|108.74|106.34|108.57|106.17|109.11|106.71|108.03|105.63|0
1715697000000|2024-05-14 14:30:00|108.63|106.23|109.08|106.68|109.34|106.94|108.5|106.1|0
1715697300000|2024-05-14 14:35:00|109.14|106.74|110.47|108.07|112.46|110.06|109.01|106.61|0
1715697600000|2024-05-14 14:40:00|110.53|108.13|110.33|107.93|111.51|109.11|110.33|107.93|0
1715697900000|2024-05-14 14:45:00|110.4|108|110.4|108|110.99|108.59|110.01|107.61|0
1715698200000|2024-05-14 14:50:00|110.46|108.06|110.27|107.87|110.59|108.19|109.75|107.35|0
1715698500000|2024-05-14 14:55:00|110.2|107.8|108.71|106.31|110.4|108|108.71|106.31|0
1715698800000|2024-05-14 15:00:00|108.64|106.24|108.96|106.56|109.29|106.89|108.39|105.99|0
1715699100000|2024-05-14 15:05:00|109.03|106.63|109.26|106.86|109.33|106.93|108.58|106.18|0
1715699400000|2024-05-14 15:10:00|109.2|106.8|109.26|106.86|109.46|107.06|109.14|106.74|0
1715699700000|2024-05-14 15:15:00|109.2|106.8|109.52|107.12|109.58|107.18|108.36|105.96|0
1715700000000|2024-05-14 15:20:00|109.46|107.06|109.52|107.12|109.78|107.38|109.33|106.93|0
1715700300000|2024-05-14 15:25:00|109.65|107.25|108.87|106.47|109.71|107.31|108.87|106.47|0
1715700600000|2024-05-14 15:30:00|109|106.6|110.23|107.83|110.23|107.83|109|106.6|0
1715700900000|2024-05-14 15:35:00|110.16|107.76|110.55|108.15|110.75|108.35|110.16|107.76|0
1715701200000|2024-05-14 15:40:00|110.49|108.09|110.75|108.35|110.94|108.54|110.03|107.63|0
1715701500000|2024-05-14 15:45:00|110.68|108.28|110.68|108.28|111.33|108.93|110.55|108.15|0
1715701800000|2024-05-14 15:50:00|110.74|108.34|110.68|108.28|110.81|108.41|110.29|107.89|0
1715702100000|2024-05-14 15:55:00|110.61|108.21|111.07|108.67|111.13|108.73|110.55|108.15|0
1715702400000|2024-05-14 16:00:00|111.2|108.8|111.2|108.8|111.46|109.06|110.94|108.54|0
1715702700000|2024-05-14 16:05:00|111.26|108.86|110.74|108.34|111.33|108.93|110.61|108.21|0
1715703000000|2024-05-14 16:10:00|110.67|108.27|110.93|108.53|111.06|108.66|110.54|108.14|0
1715703300000|2024-05-14 16:15:00|110.87|108.47|111.13|108.73|111.26|108.86|110.87|108.47|0
1715703600000|2024-05-14 16:20:00|111.19|108.79|111.65|109.25|111.78|109.38|111.06|108.66|0
1715703900000|2024-05-14 16:25:00|111.71|109.31|111.45|109.05|111.78|109.38|111.39|108.99|0
1715704200000|2024-05-14 16:30:00|111.52|109.12|111.58|109.18|111.84|109.44|111.38|108.98|0
1715704500000|2024-05-14 16:35:00|111.51|109.11|111.84|109.44|111.97|109.57|111.32|108.92|0
1715704800000|2024-05-14 16:40:00|111.91|109.51|111.9|109.5|111.97|109.57|111.51|109.11|0
1715705100000|2024-05-14 16:45:00|111.97|109.57|111.77|109.37|112.1|109.7|111.57|109.17|0
1715705400000|2024-05-14 16:50:00|111.71|109.31|111.77|109.37|111.9|109.5|111.18|108.78|0
1715705700000|2024-05-14 16:55:00|111.7|109.3|111.37|108.97|111.77|109.37|111.31|108.91|0
1715706000000|2024-05-14 17:00:00|111.31|108.91|111.77|109.37|112.16|109.76|111.24|108.84|0
1715706300000|2024-05-14 17:05:00|111.7|109.3|112.03|109.63|112.36|109.96|111.7|109.3|0
1715706600000|2024-05-14 17:10:00|112.09|109.69|112.16|109.76|112.29|109.89|111.7|109.3|0
1715706900000|2024-05-14 17:15:00|112.22|109.82|111.76|109.36|112.42|110.02|111.76|109.36|0
1715707200000|2024-05-14 17:20:00|111.83|109.43|110.82|108.42|112.09|109.69|110.69|108.29|0
1715707500000|2024-05-14 17:25:00|110.89|108.49|110.36|107.96|110.89|108.49|110.3|107.9|0
1715707800000|2024-05-14 17:30:00|110.3|107.9|110.42|108.02|110.56|108.16|110.16|107.76|0
1715708100000|2024-05-14 17:35:00|110.49|108.09|110.16|107.76|110.49|108.09|109.97|107.57|0
1715708400000|2024-05-14 17:40:00|110.1|107.7|109.32|106.92|110.1|107.7|109.25|106.85|0
1715708700000|2024-05-14 17:45:00|109.38|106.98|109.77|107.37|109.77|107.37|109.38|106.98|0
1715709000000|2024-05-14 17:50:00|109.7|107.3|109.7|107.3|110.16|107.76|109.64|107.24|0
1715709300000|2024-05-14 17:55:00|109.77|107.37|109.76|107.36|110.03|107.63|109.57|107.17|0
1715709600000|2024-05-14 18:00:00|109.7|107.3|109.18|106.78|109.83|107.43|109.18|106.78|0
1715709900000|2024-05-14 18:05:00|109.24|106.84|108.73|106.33|109.37|106.97|108.53|106.13|0
1715710200000|2024-05-14 18:10:00|109.44|107.04|106.81|104.41|109.5|107.1|106.49|104.09|0
1715710500000|2024-05-14 18:15:00|106.68|104.28|106.49|104.09|106.81|104.41|106.36|103.96|0
1715710800000|2024-05-14 18:20:00|106.43|104.03|106.3|103.9|106.55|104.15|106.3|103.9|0
1715711100000|2024-05-14 18:25:00|106.36|103.96|106.36|103.96|106.61|104.21|106.3|103.9|0
1715711400000|2024-05-14 18:30:00|106.42|104.02|105.41|103.01|106.68|104.28|105.22|102.82|0
1715711700000|2024-05-14 18:35:00|105.28|102.88|104.71|102.31|105.66|103.26|104.65|102.25|0
1715712000000|2024-05-14 18:40:00|104.65|102.25|105.56|103.16|105.56|103.16|103.34|100.94|0
1715712300000|2024-05-14 18:45:00|105.75|103.35|105.87|103.47|106.38|103.98|105.68|103.28|0
1715712600000|2024-05-14 18:50:00|105.81|103.41|105.62|103.22|106.18|103.78|105.55|103.15|0
1715712900000|2024-05-14 18:55:00|105.68|103.28|105.36|102.96|105.68|103.28|105.11|102.71|0
1715713200000|2024-05-14 19:00:00|105.3|102.9|105.49|103.09|105.68|103.28|105.05|102.65|0
1715713500000|2024-05-14 19:05:00|105.55|103.15|105.55|103.15|106.05|103.65|105.55|103.15|0
1715713800000|2024-05-14 19:10:00|105.49|103.09|105.55|103.15|105.61|103.21|104.98|102.58|0
1715714100000|2024-05-14 19:15:00|105.61|103.21|104.86|102.46|105.8|103.4|104.67|102.27|0
1715714400000|2024-05-14 19:20:00|104.92|102.52|104.67|102.27|105.04|102.64|104.05|101.65|0
1715714700000|2024-05-14 19:25:00|104.79|102.39|104.85|102.45|105.29|102.89|104.73|102.33|0
1715715000000|2024-05-14 19:30:00|104.98|102.58|104.98|102.58|105.23|102.83|104.85|102.45|0
1715715300000|2024-05-14 19:35:00|105.04|102.64|105.35|102.95|105.48|103.08|105.04|102.64|0
1715715600000|2024-05-14 19:40:00|105.41|103.01|104.29|101.89|105.41|103.01|104.29|101.89|0
1715715900000|2024-05-14 19:45:00|104.41|102.01|105.29|102.89|105.29|102.89|104.29|101.89|0
1715716200000|2024-05-14 19:50:00|104.97|102.57|104.04|101.64|105.22|102.82|104.04|101.64|0
1715716500000|2024-05-14 19:55:00|104.16|101.76|105.34|102.94|105.34|102.94|103.97|101.57|0
1715716800000|2024-05-14 20:00:00|105.28|102.88|105.28|102.88|105.72|103.32|105.09|102.69|0
1715717100000|2024-05-14 20:05:00|105.22|102.82|105.47|103.07|105.66|103.26|105.03|102.63|0
1715717400000|2024-05-14 20:10:00|105.53|103.13|105.34|102.94|105.53|103.13|105.28|102.88|0
1715717700000|2024-05-14 20:15:00|105.4|103|105.53|103.13|105.53|103.13|105.4|103|0
1715718000000|2024-05-14 20:20:00|105.59|103.19|105.71|103.31|105.71|103.31|105.59|103.19|0
1715718300000|2024-05-14 20:25:00|105.65|103.25|105.65|103.25|105.71|103.31|105.65|103.25|0
1715718600000|2024-05-14 20:30:00|105.59|103.19|105.52|103.12|105.65|103.25|105.52|103.12|0
1715718900000|2024-05-14 20:35:00|105.46|103.06|105.65|103.25|105.65|103.25|105.46|103.06|0
1715719200000|2024-05-14 20:40:00|105.64|103.24|105.71|103.31|105.71|103.31|105.58|103.18|0
1715719500000|2024-05-14 20:45:00|105.64|103.24|105.45|103.05|105.64|103.24|105.45|103.05|0
1715719800000|2024-05-14 20:50:00|105.39|102.99|105.45|103.05|105.45|103.05|105.33|102.93|0
1715720100000|2024-05-14 20:55:00|105.39|102.99|105.17|102.77|105.45|103.05|105.17|102.77|0
1715720400000|2024-05-14 21:00:00|105.21|102.81|105.12|102.72|105.21|102.81|105.12|102.72|0
1715720700000|2024-05-14 21:05:00|105.13|102.73|105.18|102.78|105.18|102.78|105.09|102.69|0
1715721000000|2024-05-14 21:10:00|105.17|102.77|105.25|102.85|105.34|102.94|105.17|102.77|0
1715721300000|2024-05-14 21:15:00|105.29|102.89|105.48|103.08|105.54|103.14|105.29|102.89|0
1715721600000|2024-05-14 21:20:00|105.41|103.01|105.47|103.07|105.49|103.09|105.41|103.01|0
1715721900000|2024-05-14 21:25:00|105.51|103.11|105.51|103.11|105.51|103.11|105.48|103.08|0
1715722200000|2024-05-14 21:30:00|105.53|103.13|105.5|103.1|105.54|103.14|105.5|103.1|0
1715722500000|2024-05-14 21:35:00|105.49|103.09|105.47|103.07|105.49|103.09|105.47|103.07|0
1715722800000|2024-05-14 21:40:00|105.46|103.06|105.38|102.98|105.46|103.06|105.36|102.96|0
1715723100000|2024-05-14 21:45:00|105.37|102.97|105.38|102.98|105.38|102.98|105.31|102.91|0
1715723400000|2024-05-14 21:50:00|105.41|103.01|105.37|102.97|105.41|103.01|105.34|102.94|0
1715723700000|2024-05-14 21:55:00|105.39|102.99|105.41|103.01|105.41|103.01|105.27|102.87|0
1715724000000|2024-05-14 22:00:00|105.4|103|105.37|102.97|105.74|103.34|105.37|102.97|0
1715724300000|2024-05-14 22:05:00|105.3|102.9|105.11|102.71|105.34|102.94|105.05|102.65|0
1715724600000|2024-05-14 22:10:00|105.05|102.65|104.96|102.56|105.05|102.65|104.93|102.53|0
1715724900000|2024-05-14 22:15:00|104.99|102.59|104.8|102.4|104.99|102.59|104.8|102.4|0
1715725200000|2024-05-14 22:20:00|104.86|102.46|104.86|102.46|104.86|102.46|104.74|102.34|0
1715725500000|2024-05-14 22:25:00|104.83|102.43|104.55|102.15|104.89|102.49|104.48|102.08|0
1715725800000|2024-05-14 22:30:00|104.52|102.12|104.54|102.14|104.55|102.15|104.48|102.08|0
1715726100000|2024-05-14 22:35:00|104.48|102.08|104.42|102.02|104.61|102.21|104.42|102.02|0
1715726400000|2024-05-14 22:40:00|104.48|102.08|104.42|102.02|104.54|102.14|104.42|102.02|0
1715726700000|2024-05-14 22:45:00|104.35|101.95|104.23|101.83|104.42|102.02|104.23|101.83|0
1715727000000|2024-05-14 22:50:00|104.29|101.89|104.23|101.83|104.29|101.89|104.16|101.76|0
1715727300000|2024-05-14 22:55:00|104.16|101.76|104.1|101.7|104.16|101.76|104.04|101.64|0
1715727600000|2024-05-14 23:00:00|104.16|101.76|104.16|101.76|104.22|101.82|104.1|101.7|0
1715727900000|2024-05-14 23:05:00|104.22|101.82|104.41|102.01|104.41|102.01|104.16|101.76|0
1715728200000|2024-05-14 23:10:00|104.35|101.95|104.28|101.88|104.41|102.01|104.22|101.82|0
1715728500000|2024-05-14 23:15:00|104.22|101.82|104.34|101.94|104.34|101.94|104.22|101.82|0
1715728800000|2024-05-14 23:20:00|104.28|101.88|104.28|101.88|104.28|101.88|104.28|101.88|0
1715729100000|2024-05-14 23:25:00|104.34|101.94|104.46|102.06|104.47|102.07|104.34|101.94|0
1715729400000|2024-05-14 23:30:00|104.4|102|104.46|102.06|104.53|102.13|104.4|102|0
1715729700000|2024-05-14 23:35:00|104.4|102|104.59|102.19|104.59|102.19|104.4|102|0
1715730000000|2024-05-14 23:40:00|104.52|102.12|104.46|102.06|104.58|102.18|104.46|102.06|0
1715730300000|2024-05-14 23:45:00|104.52|102.12|104.52|102.12|104.58|102.18|104.4|102|0
1715730600000|2024-05-14 23:50:00|104.49|102.09|104.52|102.12|104.52|102.12|104.46|102.06|0
1715730900000|2024-05-14 23:55:00|104.49|102.09|104.52|102.12|104.52|102.12|104.45|102.05|0
1715731200000|2024-05-15 00:00:00|104.45|102.05|104.27|101.87|104.45|102.05|104.27|101.87|0
1715731500000|2024-05-15 00:05:00|104.2|101.8|104.26|101.86|104.33|101.93|104.08|101.68|0
1715731800000|2024-05-15 00:10:00|104.2|101.8|104.2|101.8|104.33|101.93|104.14|101.74|0
1715732100000|2024-05-15 00:15:00|104.14|101.74|104.14|101.74|104.2|101.8|104.08|101.68|0
1715732400000|2024-05-15 00:20:00|104.07|101.67|104.32|101.92|104.32|101.92|104.07|101.67|0
1715732700000|2024-05-15 00:25:00|104.38|101.98|104.26|101.86|104.38|101.98|104.2|101.8|0
1715733000000|2024-05-15 00:30:00|104.6|102.2|105.42|103.02|105.42|103.02|104.6|102.2|0
1715733300000|2024-05-15 00:35:00|105.36|102.96|105.99|103.59|106.05|103.65|105.36|102.96|0
1715733600000|2024-05-15 00:40:00|105.92|103.52|105.8|103.4|106.05|103.65|105.8|103.4|0
1715733900000|2024-05-15 00:45:00|105.86|103.46|105.61|103.21|105.86|103.46|105.48|103.08|0
1715734200000|2024-05-15 00:50:00|105.54|103.14|105.67|103.27|105.73|103.33|105.54|103.14|0
1715734500000|2024-05-15 00:55:00|105.7|103.3|105.54|103.14|105.7|103.3|105.54|103.14|0
1715734800000|2024-05-15 01:00:00|105.6|103.2|105.48|103.08|105.6|103.2|105.48|103.08|0
1715735100000|2024-05-15 01:05:00|105.51|103.11|105.35|102.95|105.54|103.14|105.35|102.95|0
1715735400000|2024-05-15 01:10:00|105.41|103.01|105.41|103.01|105.41|103.01|105.22|102.82|0
1715735700000|2024-05-15 01:15:00|105.35|102.95|105.47|103.07|105.66|103.26|105.35|102.95|0
1715736000000|2024-05-15 01:20:00|105.5|103.1|105.28|102.88|105.6|103.2|105.28|102.88|0
1715736300000|2024-05-15 01:25:00|105.22|102.82|104.97|102.57|105.25|102.85|104.97|102.57|0
1715736600000|2024-05-15 01:30:00|105.03|102.63|104.91|102.51|105.09|102.69|104.84|102.44|0
1715736900000|2024-05-15 01:35:00|104.97|102.57|104.9|102.5|104.97|102.57|104.72|102.32|0
1715737200000|2024-05-15 01:40:00|104.84|102.44|104.84|102.44|104.9|102.5|104.72|102.32|0
1715737500000|2024-05-15 01:45:00|104.9|102.5|104.9|102.5|104.96|102.56|104.84|102.44|0
1715737800000|2024-05-15 01:50:00|104.84|102.44|104.9|102.5|104.96|102.56|104.84|102.44|0
1715738100000|2024-05-15 01:55:00|104.84|102.44|104.77|102.37|104.84|102.44|104.71|102.31|0
1715738400000|2024-05-15 02:00:00|104.83|102.43|104.59|102.19|104.83|102.43|104.52|102.12|0
1715738700000|2024-05-15 02:05:00|104.65|102.25|104.77|102.37|104.77|102.37|104.65|102.25|0
1715739000000|2024-05-15 02:10:00|104.8|102.4|104.83|102.43|104.83|102.43|104.77|102.37|0
1715739300000|2024-05-15 02:15:00|104.77|102.37|104.77|102.37|104.83|102.43|104.71|102.31|0
1715739600000|2024-05-15 02:20:00|104.7|102.3|104.76|102.36|104.83|102.43|104.7|102.3|0
1715739900000|2024-05-15 02:25:00|104.7|102.3|104.58|102.18|104.76|102.36|104.58|102.18|0
1715740200000|2024-05-15 02:30:00|104.64|102.24|104.51|102.11|104.7|102.3|104.51|102.11|0
1715740500000|2024-05-15 02:35:00|104.58|102.18|104.39|101.99|104.58|102.18|104.26|101.86|0
1715740800000|2024-05-15 02:40:00|104.45|102.05|104.2|101.8|104.51|102.11|103.95|101.55|0
1715741100000|2024-05-15 02:45:00|104.26|101.86|104.51|102.11|104.51|102.11|104.26|101.86|0
1715741400000|2024-05-15 02:50:00|104.48|102.08|104.44|102.04|104.51|102.11|104.38|101.98|0
1715741700000|2024-05-15 02:55:00|104.38|101.98|104.44|102.04|104.44|102.04|104.38|101.98|0
1715742000000|2024-05-15 03:00:00|104.41|102.01|104.26|101.86|104.41|102.01|104.26|101.86|0
1715742300000|2024-05-15 03:05:00|104.32|101.92|104.32|101.92|104.38|101.98|104.29|101.89|0
1715742600000|2024-05-15 03:10:00|104.38|101.98|104.25|101.85|104.38|101.98|104.25|101.85|0
1715742900000|2024-05-15 03:15:00|104.19|101.79|104.25|101.85|104.31|101.91|104.19|101.79|0
1715743200000|2024-05-15 03:20:00|104.19|101.79|104.19|101.79|104.25|101.85|104.16|101.76|0
1715743500000|2024-05-15 03:25:00|104.22|101.82|104.31|101.91|104.31|101.91|104.22|101.82|0
1715743800000|2024-05-15 03:30:00|104.25|101.85|104.12|101.72|104.31|101.91|104.06|101.66|0
1715744100000|2024-05-15 03:35:00|104.18|101.78|104.37|101.97|104.37|101.97|104.18|101.78|0
1715744400000|2024-05-15 03:40:00|104.43|102.03|104.3|101.9|104.43|102.03|104.24|101.84|0
1715744700000|2024-05-15 03:45:00|104.37|101.97|104.36|101.96|104.43|102.03|104.3|101.9|0
1715745000000|2024-05-15 03:50:00|104.33|101.93|104.3|101.9|104.43|102.03|104.3|101.9|0
1715745300000|2024-05-15 03:55:00|104.36|101.96|104.42|102.02|104.42|102.02|104.36|101.96|0
1715745600000|2024-05-15 04:00:00|104.48|102.08|104.48|102.08|104.48|102.08|104.48|102.08|0
1715745900000|2024-05-15 04:05:00|104.55|102.15|104.54|102.14|104.61|102.21|104.48|102.08|0
1715746500000|2024-05-15 04:15:00|104.6|102.2|104.6|102.2|104.67|102.27|104.6|102.2|0
1715746800000|2024-05-15 04:20:00|104.63|102.23|104.6|102.2|104.63|102.23|104.6|102.2|0
1715747100000|2024-05-15 04:25:00|104.66|102.26|105.68|103.28|105.99|103.59|104.6|102.2|0
1715747400000|2024-05-15 04:30:00|105.71|103.31|105.9|103.5|105.9|103.5|105.71|103.31|0
1715747700000|2024-05-15 04:35:00|105.84|103.44|106.02|103.62|106.02|103.62|105.84|103.44|0
1715748000000|2024-05-15 04:40:00|105.96|103.56|105.96|103.56|105.96|103.56|105.9|103.5|0
1715748300000|2024-05-15 04:45:00|106.02|103.62|105.86|103.46|106.02|103.62|105.83|103.43|0
1715748600000|2024-05-15 04:50:00|105.83|103.43|106.02|103.62|106.02|103.62|105.83|103.43|0
1715748900000|2024-05-15 04:55:00|105.95|103.55|106.08|103.68|106.08|103.68|105.95|103.55|0
1715749200000|2024-05-15 05:00:00|106.14|103.74|106.2|103.8|106.27|103.87|106.14|103.74|0
1715749500000|2024-05-15 05:05:00|106.14|103.74|106.2|103.8|106.2|103.8|106.14|103.74|0
1715749800000|2024-05-15 05:10:00|106.14|103.74|106.01|103.61|106.14|103.74|105.95|103.55|0
1715750100000|2024-05-15 05:15:00|106.07|103.67|106.13|103.73|106.14|103.74|106.07|103.67|0
1715750400000|2024-05-15 05:20:00|106.07|103.67|106.01|103.61|106.13|103.73|105.95|103.55|0
1715750700000|2024-05-15 05:25:00|105.95|103.55|105.94|103.54|106.01|103.61|105.94|103.54|0
1715751000000|2024-05-15 05:30:00|105.88|103.48|105.94|103.54|106.01|103.61|105.88|103.48|0
1715751300000|2024-05-15 05:35:00|105.88|103.48|106|103.6|106|103.6|105.88|103.48|0
1715751600000|2024-05-15 05:40:00|105.97|103.57|105.94|103.54|106|103.6|105.94|103.54|0
1715751900000|2024-05-15 05:45:00|106|103.6|105.94|103.54|106|103.6|105.94|103.54|0
1715752200000|2024-05-15 05:50:00|106|103.6|105.87|103.47|106|103.6|105.87|103.47|0
1715752500000|2024-05-15 05:55:00|105.81|103.41|105.75|103.35|105.81|103.41|105.62|103.22|0
1715752800000|2024-05-15 06:00:00|105.81|103.41|105.93|103.53|106.22|103.82|105.75|103.35|0
1715753100000|2024-05-15 06:05:00|105.9|103.5|105.74|103.34|106.12|103.72|105.74|103.34|0
1715753400000|2024-05-15 06:10:00|105.68|103.28|105.68|103.28|105.68|103.28|105.49|103.09|0
1715753700000|2024-05-15 06:15:00|105.62|103.22|105.8|103.4|105.93|103.53|105.62|103.22|0
1715754000000|2024-05-15 06:20:00|105.86|103.46|105.99|103.59|105.99|103.59|105.74|103.34|0
1715754300000|2024-05-15 06:25:00|105.96|103.56|105.36|102.96|106.41|104.01|105.36|102.96|0
1715754600000|2024-05-15 06:30:00|105.48|103.08|105.42|103.02|105.54|103.14|105.42|103.02|0
1715754900000|2024-05-15 06:35:00|105.35|102.95|105.48|103.08|105.54|103.14|105.29|102.89|0
1715755200000|2024-05-15 06:40:00|105.54|103.14|105.6|103.2|105.6|103.2|105.48|103.08|0
1715755500000|2024-05-15 06:45:00|105.57|103.17|105.6|103.2|105.66|103.26|105.54|103.14|0
1715755800000|2024-05-15 06:50:00|105.54|103.14|105.47|103.07|105.54|103.14|105.41|103.01|0
1715756100000|2024-05-15 06:55:00|105.53|103.13|105.47|103.07|105.53|103.13|105.32|102.92|0
1715756400000|2024-05-15 07:00:00|105.5|103.1|105.25|102.85|105.78|103.38|105.16|102.76|0
1715756700000|2024-05-15 07:05:00|105.28|102.88|105.53|103.13|105.66|103.26|105.22|102.82|0
1715757000000|2024-05-15 07:10:00|105.47|103.07|105.59|103.19|105.78|103.38|105.47|103.07|0
1715757300000|2024-05-15 07:15:00|105.53|103.13|105.65|103.25|105.84|103.44|105.53|103.13|0
1715757600000|2024-05-15 07:20:00|105.59|103.19|105.96|103.56|106.03|103.63|105.59|103.19|0
1715757900000|2024-05-15 07:25:00|106.03|103.63|106.21|103.81|106.21|103.81|105.96|103.56|0
1715758200000|2024-05-15 07:30:00|106.15|103.75|105.83|103.43|106.15|103.75|105.77|103.37|0
1715758500000|2024-05-15 07:35:00|105.9|103.5|106.08|103.68|106.27|103.87|105.77|103.37|0
1715758800000|2024-05-15 07:40:00|106.15|103.75|106.33|103.93|106.33|103.93|106.15|103.75|0
1715759100000|2024-05-15 07:45:00|106.4|104|106.33|103.93|106.4|104|106.21|103.81|0
1715759400000|2024-05-15 07:50:00|106.39|103.99|106.27|103.87|106.46|104.06|106.2|103.8|0
1715759700000|2024-05-15 07:55:00|106.33|103.93|106.11|103.71|106.33|103.93|105.95|103.55|0
1715760000000|2024-05-15 08:00:00|106.14|103.74|106.01|103.61|106.2|103.8|105.82|103.42|0
1715760300000|2024-05-15 08:05:00|105.95|103.55|106.01|103.61|106.07|103.67|105.89|103.49|0
1715760600000|2024-05-15 08:10:00|105.95|103.55|105.82|103.42|106.2|103.8|105.82|103.42|0
1715760900000|2024-05-15 08:15:00|105.88|103.48|106.2|103.8|106.2|103.8|105.82|103.42|0
1715761200000|2024-05-15 08:20:00|106.26|103.86|106.19|103.79|106.32|103.92|106.13|103.73|0
1715761500000|2024-05-15 08:25:00|106.13|103.73|105.94|103.54|106.19|103.79|105.88|103.48|0
1715761800000|2024-05-15 08:30:00|105.88|103.48|105.63|103.23|105.88|103.48|105.63|103.23|0
1715762100000|2024-05-15 08:35:00|105.69|103.29|105.69|103.29|105.81|103.41|105.63|103.23|0
1715762400000|2024-05-15 08:40:00|105.72|103.32|105.81|103.41|105.87|103.47|105.56|103.16|0
1715762700000|2024-05-15 08:45:00|105.84|103.44|105.93|103.53|105.94|103.54|105.75|103.35|0
1715763000000|2024-05-15 08:50:00|105.87|103.47|105.56|103.16|105.87|103.47|105.56|103.16|0
1715763300000|2024-05-15 08:55:00|105.59|103.19|105.37|102.97|105.62|103.22|105.37|102.97|0
1715763600000|2024-05-15 09:00:00|105.43|103.03|105.3|102.9|105.49|103.09|105.12|102.72|0
1715763900000|2024-05-15 09:05:00|105.37|102.97|105.37|102.97|105.46|103.06|105.37|102.97|0
1715764200000|2024-05-15 09:10:00|105.43|103.03|105.43|103.03|105.49|103.09|105.3|102.9|0
1715764500000|2024-05-15 09:15:00|105.36|102.96|105.42|103.02|105.43|103.03|105.3|102.9|0
1715764800000|2024-05-15 09:20:00|105.49|103.09|105.67|103.27|105.67|103.27|105.49|103.09|0
1715765100000|2024-05-15 09:25:00|105.73|103.33|105.55|103.15|105.8|103.4|105.42|103.02|0
1715765400000|2024-05-15 09:30:00|105.48|103.08|105.54|103.14|105.61|103.21|105.42|103.02|0
1715765700000|2024-05-15 09:35:00|105.48|103.08|105.42|103.02|105.61|103.21|105.42|103.02|0
1715766000000|2024-05-15 09:40:00|105.36|102.96|105.17|102.77|105.48|103.08|105.17|102.77|0
1715766300000|2024-05-15 09:45:00|105.23|102.83|105.29|102.89|105.29|102.89|105.17|102.77|0
1715766600000|2024-05-15 09:50:00|105.23|102.83|105.35|102.95|105.35|102.95|105.23|102.83|0
1715766900000|2024-05-15 09:55:00|105.41|103.01|105.6|103.2|105.66|103.26|105.41|103.01|0
1715767200000|2024-05-15 10:00:00|105.54|103.14|105.53|103.13|105.66|103.26|105.53|103.13|0
1715767500000|2024-05-15 10:05:00|105.6|103.2|105.66|103.26|105.78|103.38|105.47|103.07|0
1715767800000|2024-05-15 10:10:00|105.6|103.2|105.66|103.26|105.84|103.44|105.59|103.19|0
1715768100000|2024-05-15 10:15:00|105.59|103.19|105.53|103.13|105.84|103.44|105.53|103.13|0
1715768400000|2024-05-15 10:20:00|105.47|103.07|105.59|103.19|105.72|103.32|105.47|103.07|0
1715768700000|2024-05-15 10:25:00|105.53|103.13|105.65|103.25|105.71|103.31|105.46|103.06|0
1715769000000|2024-05-15 10:30:00|105.71|103.31|105.71|103.31|105.71|103.31|105.52|103.12|0
1715769300000|2024-05-15 10:35:00|105.77|103.37|105.71|103.31|105.77|103.37|105.59|103.19|0
1715769600000|2024-05-15 10:40:00|105.65|103.25|105.52|103.12|105.65|103.25|105.33|102.93|0
1715769900000|2024-05-15 10:45:00|105.58|103.18|105.71|103.31|105.83|103.43|105.52|103.12|0
1715770200000|2024-05-15 10:50:00|105.77|103.37|105.58|103.18|105.83|103.43|105.58|103.18|0
1715770500000|2024-05-15 10:55:00|105.64|103.24|105.77|103.37|105.83|103.43|105.58|103.18|0
1715770800000|2024-05-15 11:00:00|105.7|103.3|105.76|103.36|105.83|103.43|105.39|102.99|0
1715771100000|2024-05-15 11:05:00|105.83|103.43|105.64|103.24|105.83|103.43|105.64|103.24|0
1715771400000|2024-05-15 11:10:00|105.7|103.3|105.39|102.99|105.7|103.3|105.32|102.92|0
1715771700000|2024-05-15 11:15:00|105.32|102.92|105.63|103.23|105.76|103.36|105.26|102.86|0
1715772000000|2024-05-15 11:20:00|105.57|103.17|105.57|103.17|105.82|103.42|105.51|103.11|0
1715772300000|2024-05-15 11:25:00|105.54|103.14|105.63|103.23|105.7|103.3|105.48|103.08|0
1715772600000|2024-05-15 11:30:00|105.57|103.17|105.44|103.04|105.76|103.36|105.44|103.04|0
1715772900000|2024-05-15 11:35:00|105.5|103.1|105.82|103.42|105.82|103.42|105.32|102.92|0
1715773200000|2024-05-15 11:40:00|105.88|103.48|105.78|103.38|105.94|103.54|105.75|103.35|0
1715773500000|2024-05-15 11:45:00|105.75|103.35|105.69|103.29|105.75|103.35|105.5|103.1|0
1715773800000|2024-05-15 11:50:00|105.75|103.35|105.69|103.29|105.81|103.41|105.44|103.04|0
1715774100000|2024-05-15 11:55:00|105.62|103.22|105.75|103.35|105.81|103.41|105.62|103.22|0
1715774400000|2024-05-15 12:00:00|105.81|103.41|105.81|103.41|105.87|103.47|105.62|103.22|0
1715774700000|2024-05-15 12:05:00|105.87|103.47|105.87|103.47|105.99|103.59|105.81|103.41|0
1715775000000|2024-05-15 12:10:00|105.81|103.41|106.31|103.91|106.31|103.91|105.81|103.41|0
1715775300000|2024-05-15 12:15:00|106.37|103.97|106.56|104.16|106.56|104.16|106.24|103.84|0
1715775600000|2024-05-15 12:20:00|106.62|104.22|106.05|103.65|106.87|104.47|106.05|103.65|0
1715775900000|2024-05-15 12:25:00|106.11|103.71|105.8|103.4|106.18|103.78|105.42|103.02|0
1715776200000|2024-05-15 12:30:00|102.58|100.18|100.92|98.52|102.58|100.18|98.15|95.75|0
1715776500000|2024-05-15 12:35:00|100.74|98.34|98.65|96.25|100.92|98.52|97.76|95.36|0
1715776800000|2024-05-15 12:40:00|98.59|96.19|98.59|96.19|99.55|97.15|98.06|95.66|0
1715777100000|2024-05-15 12:45:00|98.53|96.13|97.38|94.98|98.65|96.25|96.82|94.42|0
1715777400000|2024-05-15 12:50:00|97.17|94.77|97.4|95|97.7|95.3|96.93|94.53|0
1715777700000|2024-05-15 12:55:00|97.52|95.12|98.89|96.49|100.09|97.69|97.46|95.06|0
1715778000000|2024-05-15 13:00:00|98.83|96.43|99.24|96.84|99.6|97.2|98.77|96.37|0
1715778300000|2024-05-15 13:05:00|99.3|96.9|98.95|96.55|99.6|97.2|98.89|96.49|0
1715778600000|2024-05-15 13:10:00|99|96.6|98.65|96.25|99|96.6|98.53|96.13|0
1715778900000|2024-05-15 13:15:00|98.68|96.28|99.48|97.08|99.6|97.2|98.65|96.25|0
1715779200000|2024-05-15 13:20:00|99.42|97.02|99.24|96.84|99.66|97.26|99.18|96.78|0
1715779500000|2024-05-15 13:25:00|99.36|96.96|99.42|97.02|99.78|97.38|99.12|96.72|0
1715779800000|2024-05-15 13:30:00|99.24|96.84|98.05|95.65|99.71|97.31|97.81|95.41|0
1715780100000|2024-05-15 13:35:00|97.99|95.59|98.11|95.71|98.88|96.48|97.4|95|0
1715780400000|2024-05-15 13:40:00|97.99|95.59|98.52|96.12|98.76|96.36|97.16|94.76|0
1715780700000|2024-05-15 13:45:00|98.58|96.18|99.77|97.37|99.89|97.49|98.16|95.76|0
1715781000000|2024-05-15 13:50:00|99.71|97.31|100.55|98.15|100.97|98.57|99.71|97.31|0
1715781300000|2024-05-15 13:55:00|100.43|98.03|99.88|97.48|100.73|98.33|99.76|97.36|0
1715781600000|2024-05-15 14:00:00|99.7|97.3|98.45|96.05|99.82|97.42|98.45|96.05|0
1715781900000|2024-05-15 14:05:00|98.51|96.11|98.21|95.81|98.81|96.41|97.74|95.34|0
1715782200000|2024-05-15 14:10:00|98.27|95.87|98.63|96.23|99.04|96.64|98.1|95.7|0
1715782500000|2024-05-15 14:15:00|98.51|96.11|98.09|95.69|98.98|96.58|97.92|95.52|0
1715782800000|2024-05-15 14:20:00|97.92|95.52|97.74|95.34|98.15|95.75|97.5|95.1|0
1715783100000|2024-05-15 14:25:00|97.8|95.4|98.09|95.69|98.33|95.93|97.74|95.34|0
1715783400000|2024-05-15 14:30:00|97.97|95.57|97.21|94.81|98.21|95.81|97.03|94.63|0
1715783700000|2024-05-15 14:35:00|97.26|94.86|96.79|94.39|97.32|94.92|96.39|93.99|0
1715784000000|2024-05-15 14:40:00|96.74|94.34|96.15|93.75|96.97|94.57|96.15|93.75|0
1715784300000|2024-05-15 14:45:00|96.21|93.81|96.15|93.75|96.5|94.1|96.09|93.69|0
1715784600000|2024-05-15 14:50:00|96.09|93.69|96.73|94.33|96.73|94.33|96.03|93.63|0
1715784900000|2024-05-15 14:55:00|96.67|94.27|96.32|93.92|96.67|94.27|96.26|93.86|0
1715785200000|2024-05-15 15:00:00|96.26|93.86|96.2|93.8|96.26|93.86|95.97|93.57|0
1715785500000|2024-05-15 15:05:00|96.15|93.75|95.05|92.65|96.15|93.75|94.64|92.24|0
1715785800000|2024-05-15 15:10:00|95.1|92.7|94.4|92|96.31|93.91|94.34|91.94|0
1715786100000|2024-05-15 15:15:00|94.46|92.06|94.17|91.77|94.69|92.29|94.06|91.66|0
1715786400000|2024-05-15 15:20:00|94.11|91.71|94.51|92.11|94.57|92.17|94.06|91.66|0
1715786700000|2024-05-15 15:25:00|94.45|92.05|94.05|91.65|94.97|92.57|94|91.6|0
1715787000000|2024-05-15 15:30:00|94|91.6|94.17|91.77|94.22|91.82|93.88|91.48|0
1715787300000|2024-05-15 15:35:00|94.22|91.82|94.68|92.28|94.85|92.45|94.17|91.77|0
1715787600000|2024-05-15 15:40:00|94.62|92.22|94.39|91.99|94.62|92.22|94.11|91.71|0
1715787900000|2024-05-15 15:45:00|94.45|92.05|94.56|92.16|94.73|92.33|94.16|91.76|0
1715788200000|2024-05-15 15:50:00|94.5|92.1|94.45|92.05|94.62|92.22|94.27|91.87|0
1715788500000|2024-05-15 15:55:00|94.39|91.99|94.5|92.1|94.73|92.33|94.22|91.82|0
1715788800000|2024-05-15 16:00:00|94.44|92.04|94.96|92.56|95.31|92.91|94.44|92.04|0
1715789100000|2024-05-15 16:05:00|95.02|92.62|94.78|92.38|95.53|93.13|94.78|92.38|0
1715789400000|2024-05-15 16:10:00|94.73|92.33|93.97|91.57|94.73|92.33|93.92|91.52|0
1715789700000|2024-05-15 16:15:00|93.92|91.52|93.97|91.57|94.32|91.92|93.92|91.52|0
1715790000000|2024-05-15 16:20:00|93.91|91.51|93.86|91.46|94.31|91.91|93.74|91.34|0
1715790300000|2024-05-15 16:25:00|93.91|91.51|93.51|91.11|94.03|91.63|93.51|91.11|0
1715790600000|2024-05-15 16:30:00|93.46|91.06|93.34|90.94|93.68|91.28|93.34|90.94|0
1715790900000|2024-05-15 16:35:00|93.28|90.88|93.4|91|93.45|91.05|93|90.6|0
1715791200000|2024-05-15 16:40:00|93.34|90.94|93.34|90.94|93.45|91.05|93.11|90.71|0
1715791500000|2024-05-15 16:45:00|93.39|90.99|93.05|90.65|93.39|90.99|92.66|90.26|0
1715791800000|2024-05-15 16:50:00|92.99|90.59|92.54|90.14|92.99|90.59|92.48|90.08|0
1715792100000|2024-05-15 16:55:00|92.6|90.2|92.37|89.97|92.65|90.25|92.26|89.86|0
1715792400000|2024-05-15 17:00:00|92.26|89.86|92.09|89.69|92.37|89.97|92.03|89.63|0
1715792700000|2024-05-15 17:05:00|92.03|89.63|92.37|89.97|92.37|89.97|91.92|89.52|0
1715793000000|2024-05-15 17:10:00|92.31|89.91|91.86|89.46|92.37|89.97|91.86|89.46|0
1715793300000|2024-05-15 17:15:00|91.8|89.4|92.14|89.74|92.19|89.79|91.63|89.23|0
1715793600000|2024-05-15 17:20:00|92.08|89.68|92.31|89.91|92.42|90.02|91.97|89.57|0
1715793900000|2024-05-15 17:25:00|92.25|89.85|91.74|89.34|92.59|90.19|91.74|89.34|0
1715794200000|2024-05-15 17:30:00|91.8|89.4|91.85|89.45|92.13|89.73|91.8|89.4|0
1715794500000|2024-05-15 17:35:00|91.8|89.4|91.79|89.39|91.91|89.51|91.46|89.06|0
1715794800000|2024-05-15 17:40:00|91.74|89.34|91.79|89.39|92.3|89.9|91.74|89.34|0
1715795100000|2024-05-15 17:45:00|91.85|89.45|92.24|89.84|92.75|90.35|91.74|89.34|0
1715795400000|2024-05-15 17:50:00|92.3|89.9|91.4|89|92.35|89.95|91.4|89|0
1715795700000|2024-05-15 17:55:00|91.45|89.05|91.34|88.94|91.62|89.22|91.29|88.89|0
1715796000000|2024-05-15 18:00:00|91.4|89|91.23|88.83|91.68|89.28|91.23|88.83|0
1715796300000|2024-05-15 18:05:00|91.28|88.88|90.95|88.55|91.28|88.88|90.89|88.49|0
1715796600000|2024-05-15 18:10:00|90.89|88.49|90.34|87.94|91.11|88.71|90.34|87.94|0
1715796900000|2024-05-15 18:15:00|90.39|87.99|91.06|88.66|91.56|89.16|90.39|87.99|0
1715797200000|2024-05-15 18:20:00|91.11|88.71|91.28|88.88|91.61|89.21|91|88.6|0
1715797500000|2024-05-15 18:25:00|91.22|88.82|91.28|88.88|91.56|89.16|90.94|88.54|0
1715797800000|2024-05-15 18:30:00|91.22|88.82|91.83|89.43|91.95|89.55|91.22|88.82|0
1715798100000|2024-05-15 18:35:00|91.89|89.49|91.27|88.87|92.11|89.71|91.22|88.82|0
1715798400000|2024-05-15 18:40:00|91.33|88.93|91.66|89.26|91.78|89.38|91.22|88.82|0
1715798700000|2024-05-15 18:45:00|91.72|89.32|91.94|89.54|92.05|89.65|91.44|89.04|0
1715799000000|2024-05-15 18:50:00|91.89|89.49|91.44|89.04|91.89|89.49|91.38|88.98|0
1715799300000|2024-05-15 18:55:00|91.49|89.09|91.27|88.87|91.71|89.31|91.27|88.87|0
1715799600000|2024-05-15 19:00:00|91.43|89.03|91.54|89.14|91.71|89.31|91.43|89.03|0
1715799900000|2024-05-15 19:05:00|91.43|89.03|91.37|88.97|91.82|89.42|91.26|88.86|0
1715800200000|2024-05-15 19:10:00|91.43|89.03|91.49|89.09|91.54|89.14|91.04|88.64|0
1715800500000|2024-05-15 19:15:00|91.6|89.2|91.04|88.64|91.6|89.2|91.04|88.64|0
1715800800000|2024-05-15 19:20:00|91.09|88.69|90.87|88.47|91.15|88.75|90.59|88.19|0
1715801100000|2024-05-15 19:25:00|90.92|88.52|91.09|88.69|91.09|88.69|90.81|88.41|0
1715801400000|2024-05-15 19:30:00|91.2|88.8|90.87|88.47|91.31|88.91|90.87|88.47|0
1715801700000|2024-05-15 19:35:00|90.92|88.52|90.86|88.46|90.98|88.58|90.75|88.35|0
1715802000000|2024-05-15 19:40:00|90.81|88.41|90.42|88.02|90.86|88.46|90.36|87.96|0
1715802300000|2024-05-15 19:45:00|90.47|88.07|90.63|88.23|91.66|89.26|90.18|87.78|0
1715802600000|2024-05-15 19:50:00|90.9|88.5|89.74|87.34|90.9|88.5|89.74|87.34|0
1715802900000|2024-05-15 19:55:00|90.02|87.62|89.52|87.12|90.18|87.78|88.75|86.35|0
1715803200000|2024-05-15 20:00:00|89.46|87.06|91.12|88.72|91.18|88.78|89.46|87.06|0
1715803500000|2024-05-15 20:05:00|91.18|88.78|90.62|88.22|91.18|88.78|90.62|88.22|0
1715803800000|2024-05-15 20:10:00|90.68|88.28|90.95|88.55|91.29|88.89|90.62|88.22|0
1715804100000|2024-05-15 20:15:00|91.01|88.61|90.78|88.38|91.01|88.61|90.67|88.27|0
1715804400000|2024-05-15 20:20:00|90.84|88.44|90.95|88.55|90.95|88.55|90.84|88.44|0
1715804700000|2024-05-15 20:25:00|90.89|88.49|90.72|88.32|90.95|88.55|90.67|88.27|0
1715805000000|2024-05-15 20:30:00|90.67|88.27|90.61|88.21|90.67|88.27|90.56|88.16|0
1715805300000|2024-05-15 20:35:00|90.56|88.16|90.5|88.1|90.56|88.16|90.33|87.93|0
1715805600000|2024-05-15 20:40:00|90.55|88.15|90.55|88.15|90.55|88.15|90.39|87.99|0
1715805900000|2024-05-15 20:45:00|90.61|88.21|90.77|88.37|90.77|88.37|90.55|88.15|0
1715806200000|2024-05-15 20:50:00|90.83|88.43|90.66|88.26|90.83|88.43|90.66|88.26|0
1715806500000|2024-05-15 20:55:00|90.72|88.32|90.19|87.79|90.72|88.32|90.19|87.79|0
1715806800000|2024-05-15 21:00:00|90.27|87.87|90.28|87.88|90.39|87.99|90.27|87.87|0
1715807100000|2024-05-15 21:05:00|90.27|87.87|90.23|87.83|90.34|87.94|90.2|87.8|0
1715807400000|2024-05-15 21:10:00|90.25|87.85|90.15|87.75|90.35|87.95|90.15|87.75|0
1715807700000|2024-05-15 21:15:00|90.18|87.78|90.24|87.84|90.33|87.93|90.15|87.75|0
1715808000000|2024-05-15 21:20:00|90.23|87.83|90.19|87.79|90.29|87.89|90.14|87.74|0
1715808300000|2024-05-15 21:25:00|90.17|87.77|90.06|87.66|90.19|87.79|90.06|87.66|0
1715808600000|2024-05-15 21:30:00|89.98|87.58|90.02|87.62|90.06|87.66|89.98|87.58|0
1715808900000|2024-05-15 21:35:00|89.98|87.58|90.04|87.64|90.05|87.65|89.97|87.57|0
1715809200000|2024-05-15 21:40:00|90.03|87.63|90.07|87.67|90.07|87.67|90.03|87.63|0
1715809500000|2024-05-15 21:45:00|90.05|87.65|90.06|87.66|90.06|87.66|90.04|87.64|0
1715809800000|2024-05-15 21:50:00|90.05|87.65|90.04|87.64|90.07|87.67|90.04|87.64|0
1715810100000|2024-05-15 21:55:00|90.03|87.63|90.22|87.82|90.26|87.86|90.01|87.61|0
1715810400000|2024-05-15 22:00:00|90.17|87.77|90.31|87.91|90.42|88.02|90.01|87.61|0
1715810700000|2024-05-15 22:05:00|90.28|87.88|89.92|87.52|90.28|87.88|89.92|87.52|0
1715811000000|2024-05-15 22:10:00|89.86|87.46|89.75|87.35|89.86|87.46|89.7|87.3|0
1715811300000|2024-05-15 22:15:00|89.81|87.41|89.69|87.29|89.81|87.41|89.64|87.24|0
1715811600000|2024-05-15 22:20:00|89.75|87.35|89.75|87.35|89.86|87.46|89.69|87.29|0
1715811900000|2024-05-15 22:25:00|89.69|87.29|89.64|87.24|89.75|87.35|89.64|87.24|0
1715812200000|2024-05-15 22:30:00|89.58|87.18|89.53|87.13|89.58|87.18|89.47|87.07|0
1715812500000|2024-05-15 22:35:00|89.5|87.1|89.52|87.12|89.63|87.23|89.47|87.07|0
1715812800000|2024-05-15 22:40:00|89.47|87.07|89.52|87.12|89.58|87.18|89.47|87.07|0
1715813100000|2024-05-15 22:45:00|89.47|87.07|89.47|87.07|89.47|87.07|89.41|87.01|0
1715813400000|2024-05-15 22:50:00|89.41|87.01|89.41|87.01|89.47|87.07|89.41|87.01|0
1715813700000|2024-05-15 22:55:00|89.38|86.98|89.41|87.01|89.63|87.23|89.24|86.84|0
1715814000000|2024-05-15 23:00:00|89.35|86.95|89.24|86.84|89.41|87.01|89.24|86.84|0
1715814300000|2024-05-15 23:05:00|89.22|86.82|88.8|86.4|89.24|86.84|88.8|86.4|0
1715814600000|2024-05-15 23:10:00|88.86|86.46|88.86|86.46|88.97|86.57|88.8|86.4|0
1715814900000|2024-05-15 23:15:00|88.8|86.4|88.69|86.29|88.86|86.46|88.69|86.29|0
1715815200000|2024-05-15 23:20:00|88.74|86.34|88.42|86.02|88.85|86.45|88.31|85.91|0
1715815500000|2024-05-15 23:25:00|88.47|86.07|88.52|86.12|88.52|86.12|88.2|85.8|0
1715815800000|2024-05-15 23:30:00|88.58|86.18|88.36|85.96|88.58|86.18|88.3|85.9|0
1715816100000|2024-05-15 23:35:00|88.3|85.9|88.14|85.74|88.36|85.96|88.14|85.74|0
1715816400000|2024-05-15 23:40:00|88.19|85.79|88.3|85.9|88.3|85.9|88.19|85.79|0
1715816700000|2024-05-15 23:45:00|88.36|85.96|88.41|86.01|88.41|86.01|88.27|85.87|0
1715817000000|2024-05-15 23:50:00|88.35|85.95|88.41|86.01|88.52|86.12|88.24|85.84|0
1715817300000|2024-05-15 23:55:00|88.46|86.06|88.51|86.11|88.51|86.11|88.41|86.01|0
1715817600000|2024-05-16 00:00:00|88.41|86.01|88.13|85.73|88.46|86.06|87.97|85.57|0
1715817900000|2024-05-16 00:05:00|88.19|85.79|88.24|85.84|88.24|85.84|88.02|85.62|0
1715818200000|2024-05-16 00:10:00|88.29|85.89|88.18|85.78|88.35|85.95|88.18|85.78|0
1715818500000|2024-05-16 00:15:00|88.24|85.84|88.07|85.67|88.35|85.95|87.96|85.56|0
1715818800000|2024-05-16 00:20:00|88.02|85.62|88.02|85.62|88.07|85.67|87.94|85.54|0
1715819100000|2024-05-16 00:25:00|88.07|85.67|88.34|85.94|88.34|85.94|88.07|85.67|0
1715819400000|2024-05-16 00:30:00|88.29|85.89|88.34|85.94|88.45|86.05|88.29|85.89|0
1715819700000|2024-05-16 00:35:00|88.29|85.89|89.06|86.66|89.2|86.8|88.29|85.89|0
1715820000000|2024-05-16 00:40:00|89.01|86.61|88.9|86.5|89.06|86.66|88.9|86.5|0
1715820300000|2024-05-16 00:45:00|88.95|86.55|88.89|86.49|88.95|86.55|88.79|86.39|0
1715820600000|2024-05-16 00:50:00|88.84|86.44|88.68|86.28|88.89|86.49|88.68|86.28|0
1715820900000|2024-05-16 00:55:00|88.62|86.22|88.46|86.06|88.62|86.22|88.46|86.06|0
1715821200000|2024-05-16 01:00:00|88.51|86.11|88.51|86.11|88.57|86.17|88.51|86.11|0
1715821500000|2024-05-16 01:05:00|88.46|86.06|88.72|86.32|88.78|86.38|88.46|86.06|0
1715821800000|2024-05-16 01:10:00|88.78|86.38|88.67|86.27|88.78|86.38|88.62|86.22|0
1715822100000|2024-05-16 01:15:00|88.61|86.21|88.78|86.38|88.78|86.38|88.56|86.16|0
1715822400000|2024-05-16 01:20:00|88.72|86.32|88.56|86.16|88.78|86.38|88.45|86.05|0
1715822700000|2024-05-16 01:25:00|88.5|86.1|88.34|85.94|88.56|86.16|88.34|85.94|0
1715823000000|2024-05-16 01:30:00|88.39|85.99|88.5|86.1|88.5|86.1|88.28|85.88|0
1715823300000|2024-05-16 01:35:00|88.45|86.05|88.64|86.24|88.66|86.26|88.39|85.99|0
1715823600000|2024-05-16 01:40:00|88.61|86.21|88.5|86.1|88.61|86.21|88.5|86.1|0
1715823900000|2024-05-16 01:45:00|88.55|86.15|88.6|86.2|88.66|86.26|88.44|86.04|0
1715824200000|2024-05-16 01:50:00|88.66|86.26|88.77|86.37|88.82|86.42|88.55|86.15|0
1715824500000|2024-05-16 01:55:00|88.71|86.31|88.66|86.26|88.87|86.47|88.6|86.2|0
1715824800000|2024-05-16 02:00:00|88.6|86.2|88.76|86.36|88.82|86.42|88.6|86.2|0
1715825100000|2024-05-16 02:05:00|88.71|86.31|88.81|86.41|88.92|86.52|88.71|86.31|0
1715825400000|2024-05-16 02:10:00|88.87|86.47|88.76|86.36|88.92|86.52|88.76|86.36|0
1715825700000|2024-05-16 02:15:00|88.81|86.41|88.76|86.36|88.98|86.58|88.76|86.36|0
1715826000000|2024-05-16 02:20:00|88.7|86.3|88.65|86.25|88.76|86.36|88.59|86.19|0
1715826300000|2024-05-16 02:25:00|88.59|86.19|88.59|86.19|88.65|86.25|88.48|86.08|0
1715826600000|2024-05-16 02:30:00|88.54|86.14|88.54|86.14|88.59|86.19|88.54|86.14|0
1715826900000|2024-05-16 02:35:00|88.59|86.19|88.43|86.03|88.59|86.19|88.43|86.03|0
1715827200000|2024-05-16 02:40:00|88.37|85.97|88.59|86.19|88.59|86.19|88.37|85.97|0
1715827500000|2024-05-16 02:45:00|88.64|86.24|88.59|86.19|88.64|86.24|88.53|86.13|0
1715827800000|2024-05-16 02:50:00|88.53|86.13|88.53|86.13|88.58|86.18|88.53|86.13|0
1715828100000|2024-05-16 02:55:00|88.48|86.08|88.37|85.97|88.53|86.13|88.37|85.97|0
1715828400000|2024-05-16 03:00:00|88.36|85.96|88.31|85.91|88.36|85.96|88.31|85.91|0
1715828700000|2024-05-16 03:05:00|88.36|85.96|88.36|85.96|88.36|85.96|88.15|85.75|0
1715829000000|2024-05-16 03:10:00|88.34|85.94|88.31|85.91|88.36|85.96|88.25|85.85|0
1715829300000|2024-05-16 03:15:00|88.25|85.85|88.25|85.85|88.31|85.91|88.25|85.85|0
1715829600000|2024-05-16 03:20:00|88.2|85.8|88.14|85.74|88.25|85.85|88.14|85.74|0
1715829900000|2024-05-16 03:25:00|88.2|85.8|88.09|85.69|88.2|85.8|88.03|85.63|0
1715830200000|2024-05-16 03:30:00|88.03|85.63|87.98|85.58|88.03|85.63|87.92|85.52|0
1715830500000|2024-05-16 03:35:00|88.03|85.63|87.87|85.47|88.03|85.63|87.81|85.41|0
1715830800000|2024-05-16 03:40:00|87.92|85.52|87.92|85.52|88.03|85.63|87.92|85.52|0
1715831100000|2024-05-16 03:45:00|87.97|85.57|88.08|85.68|88.13|85.73|87.97|85.57|0
1715831400000|2024-05-16 03:50:00|88.03|85.63|87.97|85.57|88.08|85.68|87.92|85.52|0
1715831700000|2024-05-16 03:55:00|88.02|85.62|87.97|85.57|88.08|85.68|87.97|85.57|0
1715832000000|2024-05-16 04:00:00|88.02|85.62|88.18|85.78|88.18|85.78|88|85.6|0
1715832300000|2024-05-16 04:05:00|88.24|85.84|88.18|85.78|88.24|85.84|88.18|85.78|0
1715832600000|2024-05-16 04:10:00|88.24|85.84|88.23|85.83|88.29|85.89|88.18|85.78|0
1715832900000|2024-05-16 04:15:00|88.29|85.89|88.23|85.83|88.29|85.89|88.23|85.83|0
1715833200000|2024-05-16 04:20:00|88.18|85.78|88.23|85.83|88.23|85.83|88.18|85.78|0
1715833500000|2024-05-16 04:25:00|88.28|85.88|88.18|85.78|88.28|85.88|88.18|85.78|0
1715833800000|2024-05-16 04:30:00|88.23|85.83|88.28|85.88|88.34|85.94|88.18|85.78|0
1715834100000|2024-05-16 04:35:00|88.34|85.94|88.28|85.88|88.34|85.94|88.23|85.83|0
1715834400000|2024-05-16 04:40:00|88.33|85.93|88.28|85.88|88.33|85.93|88.28|85.88|0
1715834700000|2024-05-16 04:45:00|88.22|85.82|88.22|85.82|88.28|85.88|88.22|85.82|0
1715835000000|2024-05-16 04:50:00|88.17|85.77|88.28|85.88|88.33|85.93|88.17|85.77|0
1715835300000|2024-05-16 04:55:00|88.22|85.82|88.33|85.93|88.33|85.93|88.22|85.82|0
1715835600000|2024-05-16 05:00:00|88.38|85.98|88.44|86.04|88.6|86.2|88.38|85.98|0
1715835900000|2024-05-16 05:05:00|88.38|85.98|88.38|85.98|88.43|86.03|88.27|85.87|0
1715836200000|2024-05-16 05:10:00|88.43|86.03|88.65|86.25|88.65|86.25|88.43|86.03|0
1715836500000|2024-05-16 05:15:00|88.59|86.19|88.43|86.03|88.59|86.19|88.38|85.98|0
1715836800000|2024-05-16 05:20:00|88.48|86.08|88.43|86.03|88.51|86.11|88.43|86.03|0
1715837100000|2024-05-16 05:25:00|88.48|86.08|88.26|85.86|88.48|86.08|88.26|85.86|0
1715837400000|2024-05-16 05:30:00|88.29|85.89|88.37|85.97|88.37|85.97|88.26|85.86|0
1715837700000|2024-05-16 05:35:00|88.32|85.92|88.15|85.75|88.37|85.97|88.15|85.75|0
1715838000000|2024-05-16 05:40:00|88.21|85.81|88.42|86.02|88.45|86.05|88.15|85.75|0
1715838300000|2024-05-16 05:45:00|88.37|85.97|88.37|85.97|88.48|86.08|88.37|85.97|0
1715838600000|2024-05-16 05:50:00|88.42|86.02|88.47|86.07|88.53|86.13|88.37|85.97|0
1715838900000|2024-05-16 05:55:00|88.53|86.13|88.63|86.23|88.64|86.24|88.47|86.07|0
1715839200000|2024-05-16 06:00:00|88.74|86.34|89.18|86.78|89.45|87.05|88.72|86.32|0
1715839500000|2024-05-16 06:05:00|89.23|86.83|89.23|86.83|89.34|86.94|89.12|86.72|0
1715839800000|2024-05-16 06:10:00|89.26|86.86|89.17|86.77|89.28|86.88|89.07|86.67|0
1715840100000|2024-05-16 06:15:00|89.23|86.83|89.17|86.77|89.23|86.83|89.06|86.66|0
1715840400000|2024-05-16 06:20:00|89.12|86.72|89.06|86.66|89.17|86.77|89.01|86.61|0
1715840700000|2024-05-16 06:25:00|89.12|86.72|89.06|86.66|89.17|86.77|89.03|86.63|0
1715841000000|2024-05-16 06:30:00|89.12|86.72|89.31|86.91|89.33|86.93|89.12|86.72|0
1715841300000|2024-05-16 06:35:00|89.28|86.88|88.79|86.39|89.28|86.88|88.79|86.39|0
1715841600000|2024-05-16 06:40:00|88.84|86.44|88.89|86.49|88.95|86.55|88.73|86.33|0
1715841900000|2024-05-16 06:45:00|88.95|86.55|88.95|86.55|89.11|86.71|88.95|86.55|0
1715842200000|2024-05-16 06:50:00|89|86.6|88.94|86.54|89.05|86.65|88.94|86.54|0
1715842500000|2024-05-16 06:55:00|88.97|86.57|89.05|86.65|89.05|86.65|88.89|86.49|0
1715842800000|2024-05-16 07:00:00|89|86.6|88.72|86.32|89.21|86.81|88.67|86.27|0
1715843100000|2024-05-16 07:05:00|88.78|86.38|88.83|86.43|88.99|86.59|88.7|86.3|0
1715843400000|2024-05-16 07:10:00|88.78|86.38|88.99|86.59|89.1|86.7|88.72|86.32|0
1715843700000|2024-05-16 07:15:00|88.94|86.54|88.72|86.32|89.1|86.7|88.72|86.32|0
1715844000000|2024-05-16 07:20:00|88.66|86.26|88.88|86.48|88.94|86.54|88.56|86.16|0
1715844300000|2024-05-16 07:25:00|88.83|86.43|88.61|86.21|88.99|86.59|88.61|86.21|0
1715844600000|2024-05-16 07:30:00|88.66|86.26|88.99|86.59|88.99|86.59|88.61|86.21|0
1715844900000|2024-05-16 07:35:00|88.93|86.53|89.09|86.69|89.2|86.8|88.93|86.53|0
1715845200000|2024-05-16 07:40:00|89.15|86.75|89.04|86.64|89.15|86.75|88.93|86.53|0
1715845500000|2024-05-16 07:45:00|88.98|86.58|89.2|86.8|89.31|86.91|88.93|86.53|0
1715845800000|2024-05-16 07:50:00|89.25|86.85|89.09|86.69|89.31|86.91|89.09|86.69|0
1715846100000|2024-05-16 07:55:00|89.14|86.74|88.98|86.58|89.14|86.74|88.87|86.47|0
1715846400000|2024-05-16 08:00:00|88.92|86.52|88.95|86.55|89.03|86.63|88.87|86.47|0
1715846700000|2024-05-16 08:05:00|88.92|86.52|88.96|86.56|89.08|86.68|88.09|85.69|0
1715847000000|2024-05-16 08:10:00|89.02|86.62|89.13|86.73|89.24|86.84|88.96|86.56|0
1715847300000|2024-05-16 08:15:00|89.18|86.78|89.07|86.67|89.34|86.94|89.02|86.62|0
1715847600000|2024-05-16 08:20:00|89.13|86.73|89.12|86.72|89.23|86.83|89.07|86.67|0
1715847900000|2024-05-16 08:25:00|89.18|86.78|89.18|86.78|89.23|86.83|89.01|86.61|0
1715848200000|2024-05-16 08:30:00|89.12|86.72|89.09|86.69|89.29|86.89|89.07|86.67|0
1715848500000|2024-05-16 08:35:00|89.12|86.72|88.85|86.45|89.18|86.78|88.79|86.39|0
1715848800000|2024-05-16 08:40:00|88.79|86.39|89.01|86.61|89.01|86.61|88.79|86.39|0
1715849100000|2024-05-16 08:45:00|88.95|86.55|88.84|86.44|88.95|86.55|88.74|86.34|0
1715849400000|2024-05-16 08:50:00|88.9|86.5|89.01|86.61|89.01|86.61|88.84|86.44|0
1715849700000|2024-05-16 08:55:00|88.95|86.55|89|86.6|89.01|86.61|88.9|86.5|0
1715850000000|2024-05-16 09:00:00|88.95|86.55|89.06|86.66|89.17|86.77|88.89|86.49|0
1715850300000|2024-05-16 09:05:00|89|86.6|89|86.6|89.06|86.66|88.89|86.49|0
1715850600000|2024-05-16 09:10:00|89.06|86.66|88.89|86.49|89.06|86.66|88.89|86.49|0
1715850900000|2024-05-16 09:15:00|88.94|86.54|88.78|86.38|88.94|86.54|88.78|86.38|0
1715851200000|2024-05-16 09:20:00|88.73|86.33|88.67|86.27|88.89|86.49|88.62|86.22|0
1715851500000|2024-05-16 09:25:00|88.72|86.32|88.94|86.54|88.94|86.54|88.67|86.27|0
1715851800000|2024-05-16 09:30:00|88.99|86.59|89.16|86.76|89.16|86.76|88.94|86.54|0
1715852100000|2024-05-16 09:35:00|89.1|86.7|89.05|86.65|89.16|86.76|88.99|86.59|0
1715852400000|2024-05-16 09:40:00|88.99|86.59|88.99|86.59|89.21|86.81|88.94|86.54|0
1715852700000|2024-05-16 09:45:00|89.02|86.62|88.82|86.42|89.02|86.62|88.82|86.42|0
1715853000000|2024-05-16 09:50:00|88.88|86.48|89.04|86.64|89.1|86.7|88.72|86.32|0
1715853300000|2024-05-16 09:55:00|88.99|86.59|89.15|86.75|89.15|86.75|88.93|86.53|0
1715853600000|2024-05-16 10:00:00|89.09|86.69|89.07|86.67|89.2|86.8|88.93|86.53|0
1715853900000|2024-05-16 10:05:00|89.09|86.69|89.2|86.8|89.26|86.86|89.04|86.64|0
1715854200000|2024-05-16 10:10:00|89.17|86.77|89.2|86.8|89.25|86.85|89.14|86.74|0
1715854500000|2024-05-16 10:15:00|89.25|86.85|89.2|86.8|89.36|86.96|89.14|86.74|0
1715854800000|2024-05-16 10:20:00|89.14|86.74|89.3|86.9|89.36|86.96|89.09|86.69|0
1715855100000|2024-05-16 10:25:00|89.36|86.96|89.41|87.01|89.41|87.01|89.3|86.9|0
1715855400000|2024-05-16 10:30:00|89.36|86.96|89.41|87.01|89.41|87.01|89.25|86.85|0
1715855700000|2024-05-16 10:35:00|89.36|86.96|89.41|87.01|89.46|87.06|89.3|86.9|0
1715856000000|2024-05-16 10:40:00|89.35|86.95|89.08|86.68|89.35|86.95|89.08|86.68|0
1715856300000|2024-05-16 10:45:00|89.03|86.63|89.13|86.73|89.13|86.73|88.97|86.57|0
1715856600000|2024-05-16 10:50:00|89.19|86.79|89.02|86.62|89.19|86.79|89.02|86.62|0
1715856900000|2024-05-16 10:55:00|88.97|86.57|89.13|86.73|89.18|86.78|88.91|86.51|0
1715857200000|2024-05-16 11:00:00|89.18|86.78|88.86|86.46|89.18|86.78|88.75|86.35|0
1715857500000|2024-05-16 11:05:00|88.88|86.48|88.85|86.45|88.91|86.51|88.8|86.4|0
1715857800000|2024-05-16 11:10:00|88.91|86.51|88.74|86.34|88.91|86.51|88.69|86.29|0
1715858100000|2024-05-16 11:15:00|88.77|86.37|88.63|86.23|88.77|86.37|88.58|86.18|0
1715858400000|2024-05-16 11:20:00|88.69|86.29|88.63|86.23|88.96|86.56|88.63|86.23|0
1715858700000|2024-05-16 11:25:00|88.58|86.18|88.3|85.9|88.58|86.18|88.25|85.85|0
1715859000000|2024-05-16 11:30:00|88.25|85.85|88.85|86.45|88.85|86.45|88.25|85.85|0
1715859300000|2024-05-16 11:35:00|88.79|86.39|88.9|86.5|88.96|86.56|88.74|86.34|0
1715859600000|2024-05-16 11:40:00|88.95|86.55|88.79|86.39|88.95|86.55|88.79|86.39|0
1715859900000|2024-05-16 11:45:00|88.73|86.33|88.68|86.28|88.79|86.39|88.62|86.22|0
1715860200000|2024-05-16 11:50:00|88.62|86.22|88.79|86.39|88.79|86.39|88.57|86.17|0
1715860500000|2024-05-16 11:55:00|88.73|86.33|88.95|86.55|88.95|86.55|88.73|86.33|0
1715860800000|2024-05-16 12:00:00|89|86.6|89.06|86.66|89.17|86.77|89|86.6|0
1715861100000|2024-05-16 12:05:00|89.11|86.71|89.11|86.71|89.22|86.82|89|86.6|0
1715861400000|2024-05-16 12:10:00|89.16|86.76|89|86.6|89.16|86.76|88.94|86.54|0
1715861700000|2024-05-16 12:15:00|89.05|86.65|88.83|86.43|89.16|86.76|88.83|86.43|0
1715862000000|2024-05-16 12:20:00|88.89|86.49|88.5|86.1|88.89|86.49|88.45|86.05|0
1715862300000|2024-05-16 12:25:00|88.45|86.05|88.5|86.1|88.53|86.13|88.34|85.94|0
1715862600000|2024-05-16 12:30:00|88.48|86.08|88.83|86.43|89.27|86.87|87.75|85.35|0
1715862900000|2024-05-16 12:35:00|88.86|86.46|89.32|86.92|89.54|87.14|88.86|86.46|0
1715863200000|2024-05-16 12:40:00|89.37|86.97|88.82|86.42|89.37|86.97|88.82|86.42|0
1715863500000|2024-05-16 12:45:00|88.93|86.53|89.31|86.91|89.59|87.19|88.85|86.45|0
1715863800000|2024-05-16 12:50:00|89.37|86.97|89.7|87.3|89.86|87.46|89.2|86.8|0
1715864100000|2024-05-16 12:55:00|89.75|87.35|89.59|87.19|89.92|87.52|89.59|87.19|0
1715864400000|2024-05-16 13:00:00|89.64|87.24|89.75|87.35|89.91|87.51|89.53|87.13|0
1715864700000|2024-05-16 13:05:00|89.8|87.4|90.08|87.68|90.24|87.84|89.8|87.4|0
1715865000000|2024-05-16 13:10:00|90.02|87.62|90.16|87.76|90.3|87.9|89.91|87.51|0
1715865300000|2024-05-16 13:15:00|90.13|87.73|90.13|87.73|90.29|87.89|89.96|87.56|0
1715865600000|2024-05-16 13:20:00|90.18|87.78|89.96|87.56|90.18|87.78|89.74|87.34|0
1715865900000|2024-05-16 13:25:00|89.85|87.45|89.8|87.4|90.02|87.62|89.69|87.29|0
1715866200000|2024-05-16 13:30:00|89.85|87.45|89.41|87.01|89.85|87.45|89.08|86.68|0
1715866500000|2024-05-16 13:35:00|89.36|86.96|89.03|86.63|89.68|87.28|88.92|86.52|0
1715866800000|2024-05-16 13:40:00|89.08|86.68|89.52|87.12|89.68|87.28|89.08|86.68|0
1715867100000|2024-05-16 13:45:00|89.46|87.06|89.13|86.73|89.52|87.12|89.13|86.73|0
1715867400000|2024-05-16 13:50:00|89.08|86.68|89.13|86.73|89.3|86.9|88.91|86.51|0
1715867700000|2024-05-16 13:55:00|89.08|86.68|89.07|86.67|89.51|87.11|89.02|86.62|0
1715868000000|2024-05-16 14:00:00|89.02|86.62|89.29|86.89|89.46|87.06|88.96|86.56|0
1715868300000|2024-05-16 14:05:00|89.24|86.84|89.4|87|90.5|88.1|89.07|86.67|0
1715868600000|2024-05-16 14:10:00|89.34|86.94|88.8|86.4|89.4|87|88.58|86.18|0
1715868900000|2024-05-16 14:15:00|88.74|86.34|88.2|85.8|88.74|86.34|88.2|85.8|0
1715869200000|2024-05-16 14:20:00|88.31|85.91|87.98|85.58|88.52|86.12|87.93|85.53|0
1715869500000|2024-05-16 14:25:00|87.93|85.53|88.2|85.8|88.2|85.8|87.82|85.42|0
1715869800000|2024-05-16 14:30:00|88.09|85.69|88.3|85.9|88.36|85.96|87.87|85.47|0
1715870100000|2024-05-16 14:35:00|88.36|85.96|88.14|85.74|88.36|85.96|87.87|85.47|0
1715870400000|2024-05-16 14:40:00|88.19|85.79|87.95|85.55|88.25|85.85|87.54|85.14|0
1715870700000|2024-05-16 14:45:00|87.9|85.5|87.95|85.55|88|85.6|87.79|85.39|0
1715871000000|2024-05-16 14:50:00|87.89|85.49|87.57|85.17|88.06|85.66|87.57|85.17|0
1715871300000|2024-05-16 14:55:00|87.52|85.12|86.98|84.58|87.68|85.28|86.71|84.31|0
1715871600000|2024-05-16 15:00:00|86.93|84.53|86.92|84.52|87.14|84.74|86.66|84.26|0
1715871900000|2024-05-16 15:05:00|86.87|84.47|86.98|84.58|87.35|84.95|86.76|84.36|0
1715872200000|2024-05-16 15:10:00|87.03|84.63|88.21|85.81|88.48|86.08|87.03|84.63|0
1715872500000|2024-05-16 15:15:00|88.26|85.86|88.32|85.92|88.7|86.3|88.26|85.86|0
1715872800000|2024-05-16 15:20:00|88.43|86.03|88.21|85.81|88.75|86.35|88.05|85.65|0
1715873100000|2024-05-16 15:25:00|88.26|85.86|87.45|85.05|88.26|85.86|87.45|85.05|0
1715873400000|2024-05-16 15:30:00|87.4|85|87.13|84.73|87.67|85.27|87.02|84.62|0
1715873700000|2024-05-16 15:35:00|87.18|84.78|87.93|85.53|88.26|85.86|87.08|84.68|0
1715874000000|2024-05-16 15:40:00|87.99|85.59|87.72|85.32|88.26|85.86|87.72|85.32|0
1715874300000|2024-05-16 15:45:00|87.77|85.37|88.15|85.75|88.2|85.8|87.72|85.32|0
1715874600000|2024-05-16 15:50:00|88.2|85.8|87.82|85.42|88.25|85.85|87.77|85.37|0
1715874900000|2024-05-16 15:55:00|87.77|85.37|87.93|85.53|87.98|85.58|87.71|85.31|0
1715875200000|2024-05-16 16:00:00|87.98|85.58|88.74|86.34|89.23|86.83|87.98|85.58|0
1715875500000|2024-05-16 16:05:00|88.79|86.39|88.74|86.34|89.01|86.61|88.57|86.17|0
1715875800000|2024-05-16 16:10:00|88.79|86.39|88.41|86.01|88.79|86.39|88.3|85.9|0
1715876100000|2024-05-16 16:15:00|88.46|86.06|88.9|86.5|88.95|86.55|88.41|86.01|0
1715876400000|2024-05-16 16:20:00|88.95|86.55|88.68|86.28|89.28|86.88|88.62|86.22|0
1715876700000|2024-05-16 16:25:00|88.62|86.22|88.78|86.38|88.95|86.55|88.51|86.11|0
1715877000000|2024-05-16 16:30:00|88.84|86.44|89|86.6|89.38|86.98|88.84|86.44|0
1715877300000|2024-05-16 16:35:00|89.05|86.65|88.78|86.38|89.33|86.93|88.78|86.38|0
1715877600000|2024-05-16 16:40:00|88.83|86.43|88.78|86.38|89.14|86.74|88.73|86.33|0
1715877900000|2024-05-16 16:45:00|88.72|86.32|88.67|86.27|89|86.6|88.45|86.05|0
1715878200000|2024-05-16 16:50:00|88.72|86.32|88.29|85.89|88.72|86.32|88.29|85.89|0
1715878500000|2024-05-16 16:55:00|88.23|85.83|88.34|85.94|88.5|86.1|88.23|85.83|0
1715878800000|2024-05-16 17:00:00|88.39|85.99|88.77|86.37|89.05|86.65|88.29|85.89|0
1715879100000|2024-05-16 17:05:00|88.83|86.43|88.34|85.94|88.88|86.48|88.28|85.88|0
1715879400000|2024-05-16 17:10:00|88.39|85.99|88.17|85.77|88.61|86.21|88.17|85.77|0
1715879700000|2024-05-16 17:15:00|88.23|85.83|88.33|85.93|88.55|86.15|88.07|85.67|0
1715880000000|2024-05-16 17:20:00|88.28|85.88|90.74|88.34|90.8|88.4|88.23|85.83|0
1715880300000|2024-05-16 17:25:00|90.8|88.4|90.46|88.06|91.07|88.67|89.64|87.24|0
1715880600000|2024-05-16 17:30:00|90.41|88.01|89.86|87.46|90.41|88.01|89.69|87.29|0
1715880900000|2024-05-16 17:35:00|89.91|87.51|90.57|88.17|90.85|88.45|89.91|87.51|0
1715881200000|2024-05-16 17:40:00|90.63|88.23|90.29|87.89|90.9|88.5|90.13|87.73|0
1715881500000|2024-05-16 17:45:00|90.35|87.95|90.95|88.55|91.29|88.89|90.24|87.84|0
1715881800000|2024-05-16 17:50:00|91.01|88.61|89.14|86.74|91.07|88.67|89.03|86.63|0
1715882100000|2024-05-16 17:55:00|89.08|86.68|88.97|86.57|89.3|86.9|88.81|86.41|0
1715882400000|2024-05-16 18:00:00|88.92|86.52|89.46|87.06|89.46|87.06|88.92|86.52|0
1715882700000|2024-05-16 18:05:00|89.35|86.95|89.96|87.56|90.12|87.72|89.19|86.79|0
1715883000000|2024-05-16 18:10:00|90.01|87.61|91.01|88.61|91.06|88.66|89.85|87.45|0
1715883300000|2024-05-16 18:15:00|91.12|88.72|90.56|88.16|91.23|88.83|90.45|88.05|0
1715883600000|2024-05-16 18:20:00|90.51|88.11|89.9|87.5|90.62|88.22|89.84|87.44|0
1715883900000|2024-05-16 18:25:00|89.84|87.44|90.23|87.83|90.56|88.16|89.84|87.44|0
1715884200000|2024-05-16 18:30:00|90.17|87.77|89.78|87.38|90.17|87.77|89.45|87.05|0
1715884500000|2024-05-16 18:35:00|89.84|87.44|89.56|87.16|89.89|87.49|89.4|87|0
1715884800000|2024-05-16 18:40:00|89.51|87.11|88.96|86.56|89.56|87.16|88.9|86.5|0
1715885100000|2024-05-16 18:45:00|89.01|86.61|89.18|86.78|89.4|87|88.85|86.45|0
1715885400000|2024-05-16 18:50:00|89.23|86.83|89.06|86.66|89.5|87.1|89.06|86.66|0
1715885700000|2024-05-16 18:55:00|89.01|86.61|88.9|86.5|89.39|86.99|88.79|86.39|0
1715886000000|2024-05-16 19:00:00|88.79|86.39|88.79|86.39|89.28|86.88|88.68|86.28|0
1715886300000|2024-05-16 19:05:00|88.73|86.33|88.68|86.28|89.01|86.61|88.57|86.17|0
1715886600000|2024-05-16 19:10:00|88.73|86.33|88.95|86.55|89.17|86.77|88.68|86.28|0
1715886900000|2024-05-16 19:15:00|89|86.6|88.89|86.49|89.28|86.88|88.73|86.33|0
1715887200000|2024-05-16 19:20:00|88.95|86.55|89.22|86.82|89.27|86.87|88.84|86.44|0
1715887500000|2024-05-16 19:25:00|89.27|86.87|89.11|86.71|89.38|86.98|89.05|86.65|0
1715887800000|2024-05-16 19:30:00|89.27|86.87|89.93|87.53|90.32|87.92|89.16|86.76|0
1715888100000|2024-05-16 19:35:00|89.99|87.59|90.82|88.42|91.26|88.86|89.71|87.31|0
1715888400000|2024-05-16 19:40:00|90.76|88.36|91.15|88.75|91.32|88.92|90.54|88.14|0
1715888700000|2024-05-16 19:45:00|91.2|88.8|91.03|88.63|91.43|89.03|90.65|88.25|0
1715889000000|2024-05-16 19:50:00|91.09|88.69|89.15|86.75|91.09|88.69|89.1|86.7|0
1715889300000|2024-05-16 19:55:00|89.65|87.25|91.76|89.36|92.26|89.86|89.65|87.25|0
1715889600000|2024-05-16 20:00:00|91.98|89.58|92.21|89.81|92.66|90.26|91.65|89.25|0
1715889900000|2024-05-16 20:05:00|92.15|89.75|92.49|90.09|92.54|90.14|92.09|89.69|0
1715890200000|2024-05-16 20:10:00|92.43|90.03|92.54|90.14|92.66|90.26|92.37|89.97|0
1715890500000|2024-05-16 20:15:00|92.6|90.2|92.31|89.91|92.6|90.2|92.31|89.91|0
1715890800000|2024-05-16 20:20:00|92.26|89.86|92.6|90.2|92.6|90.2|92.2|89.8|0
1715891100000|2024-05-16 20:25:00|92.54|90.14|92.59|90.19|92.65|90.25|92.54|90.14|0
1715891400000|2024-05-16 20:30:00|92.54|90.14|92.82|90.42|92.99|90.59|92.54|90.14|0
1715891700000|2024-05-16 20:35:00|92.76|90.36|92.65|90.25|92.82|90.42|92.65|90.25|0
1715892000000|2024-05-16 20:40:00|92.7|90.3|92.65|90.25|92.7|90.3|92.59|90.19|0
1715892300000|2024-05-16 20:45:00|92.59|90.19|92.76|90.36|92.76|90.36|92.59|90.19|0
1715892600000|2024-05-16 20:50:00|92.7|90.3|92.87|90.47|92.87|90.47|92.7|90.3|0
1715892900000|2024-05-16 20:55:00|92.81|90.41|92.89|90.49|92.92|90.52|92.81|90.41|0
1715893200000|2024-05-16 21:00:00|92.86|90.46|92.91|90.51|93.03|90.63|92.86|90.46|0
1715893500000|2024-05-16 21:05:00|92.9|90.5|92.85|90.45|92.9|90.5|92.85|90.45|0
1715893800000|2024-05-16 21:10:00|92.86|90.46|92.65|90.25|92.87|90.47|92.65|90.25|0
1715894100000|2024-05-16 21:15:00|92.56|90.16|92.61|90.21|92.69|90.29|92.55|90.15|0
1715894400000|2024-05-16 21:20:00|92.63|90.23|92.37|89.97|92.63|90.23|92.3|89.9|0
1715894700000|2024-05-16 21:25:00|92.33|89.93|92.27|89.87|92.37|89.97|92.27|89.87|0
1715895000000|2024-05-16 21:30:00|92.29|89.89|92.29|89.89|92.3|89.9|92.27|89.87|0
1715895300000|2024-05-16 21:35:00|92.31|89.91|92.2|89.8|92.31|89.91|92.2|89.8|0
1715895600000|2024-05-16 21:40:00|92.22|89.82|92.16|89.76|92.23|89.83|92.14|89.74|0
1715895900000|2024-05-16 21:45:00|92.13|89.73|92.11|89.71|92.18|89.78|92.09|89.69|0
1715896200000|2024-05-16 21:50:00|92.03|89.63|92.18|89.78|92.2|89.8|92|89.6|0
1715896500000|2024-05-16 21:55:00|92.23|89.83|92.2|89.8|92.27|89.87|92.2|89.8|0
1715896800000|2024-05-16 22:00:00|92.14|89.74|92.34|89.94|92.39|89.99|92|89.6|0
1715897100000|2024-05-16 22:05:00|92.39|89.99|92.34|89.94|92.56|90.16|92.28|89.88|0
1715897400000|2024-05-16 22:10:00|92.39|89.99|92.45|90.05|92.45|90.05|92.34|89.94|0
1715897700000|2024-05-16 22:15:00|92.39|89.99|92.39|89.99|92.5|90.1|92.39|89.99|0
1715898000000|2024-05-16 22:20:00|92.33|89.93|92.11|89.71|92.33|89.93|92.11|89.71|0
1715898300000|2024-05-16 22:25:00|92.05|89.65|92.27|89.87|92.27|89.87|91.99|89.59|0
1715898600000|2024-05-16 22:30:00|92.16|89.76|92.61|90.21|92.67|90.27|92.16|89.76|0
1715898900000|2024-05-16 22:35:00|92.55|90.15|92.33|89.93|92.55|90.15|92.33|89.93|0
1715899200000|2024-05-16 22:40:00|92.38|89.98|92.16|89.76|92.38|89.98|92.16|89.76|0
1715899500000|2024-05-16 22:45:00|92.1|89.7|92.04|89.64|92.16|89.76|91.99|89.59|0
1715899800000|2024-05-16 22:50:00|92.1|89.7|92.1|89.7|92.18|89.78|92.07|89.67|0
1715900100000|2024-05-16 22:55:00|92.04|89.64|92.1|89.7|92.15|89.75|92.01|89.61|0
1715900400000|2024-05-16 23:00:00|92.15|89.75|92.15|89.75|92.21|89.81|92.09|89.69|0
1715900700000|2024-05-16 23:05:00|92.12|89.72|92.26|89.86|92.37|89.97|92.04|89.64|0
1715901000000|2024-05-16 23:10:00|92.2|89.8|92.03|89.63|92.2|89.8|92.03|89.63|0
1715901300000|2024-05-16 23:15:00|92.15|89.75|92.03|89.63|92.15|89.75|91.98|89.58|0
1715901600000|2024-05-16 23:20:00|92.01|89.61|92.09|89.69|92.09|89.69|91.98|89.58|0
1715901900000|2024-05-16 23:25:00|92.14|89.74|92.03|89.63|92.14|89.74|91.95|89.55|0
1715902200000|2024-05-16 23:30:00|91.97|89.57|91.86|89.46|91.97|89.57|91.86|89.46|0
1715902500000|2024-05-16 23:35:00|91.92|89.52|91.75|89.35|91.92|89.52|91.69|89.29|0
1715902800000|2024-05-16 23:40:00|91.74|89.34|91.91|89.51|91.91|89.51|91.74|89.34|0
1715903100000|2024-05-16 23:45:00|91.86|89.46|92.14|89.74|92.14|89.74|91.8|89.4|0
1715903400000|2024-05-16 23:50:00|92.08|89.68|92.05|89.65|92.08|89.68|92.02|89.62|0
1715903700000|2024-05-16 23:55:00|92.08|89.68|91.96|89.56|92.08|89.68|91.91|89.51|0
1715904000000|2024-05-17 00:00:00|91.91|89.51|91.91|89.51|92.07|89.67|91.79|89.39|0
1715904300000|2024-05-17 00:05:00|91.96|89.56|91.85|89.45|91.96|89.56|91.74|89.34|0
1715904600000|2024-05-17 00:10:00|91.82|89.42|92.02|89.62|92.02|89.62|91.79|89.39|0
1715904900000|2024-05-17 00:15:00|92.13|89.73|91.96|89.56|92.18|89.78|91.96|89.56|0
1715905200000|2024-05-17 00:20:00|91.9|89.5|91.96|89.56|91.96|89.56|91.82|89.42|0
1715905500000|2024-05-17 00:25:00|92.01|89.61|91.95|89.55|92.01|89.61|91.9|89.5|0
1715905800000|2024-05-17 00:30:00|92.01|89.61|91.84|89.44|92.01|89.61|91.84|89.44|0
1715906100000|2024-05-17 00:35:00|91.9|89.5|91.84|89.44|91.95|89.55|91.78|89.38|0
1715906400000|2024-05-17 00:40:00|91.61|89.21|92.19|89.79|92.24|89.84|91.61|89.21|0
1715906700000|2024-05-17 00:45:00|92.24|89.84|92.13|89.73|92.3|89.9|92.13|89.73|0
1715907000000|2024-05-17 00:50:00|92.07|89.67|92.01|89.61|92.18|89.78|92.01|89.61|0
1715907300000|2024-05-17 00:55:00|92.07|89.67|92.07|89.67|92.07|89.67|91.96|89.56|0
1715907600000|2024-05-17 01:00:00|92.01|89.61|92.01|89.61|92.07|89.67|92.01|89.61|0
1715907900000|2024-05-17 01:05:00|91.95|89.55|91.9|89.5|91.95|89.55|91.84|89.44|0
1715908200000|2024-05-17 01:10:00|91.84|89.44|91.95|89.55|92.01|89.61|91.84|89.44|0
1715908500000|2024-05-17 01:15:00|92.01|89.61|92.01|89.61|92.06|89.66|91.95|89.55|0
1715908800000|2024-05-17 01:20:00|92.04|89.64|92.06|89.66|92.06|89.66|91.89|89.49|0
1715909100000|2024-05-17 01:25:00|92.12|89.72|91.95|89.55|92.12|89.72|91.95|89.55|0
1715909400000|2024-05-17 01:30:00|91.89|89.49|91.78|89.38|91.89|89.49|91.72|89.32|0
1715909700000|2024-05-17 01:35:00|91.83|89.43|91.72|89.32|91.89|89.49|91.66|89.26|0
1715910000000|2024-05-17 01:40:00|91.78|89.38|91.72|89.32|91.83|89.43|91.72|89.32|0
1715910300000|2024-05-17 01:45:00|91.66|89.26|91.6|89.2|91.72|89.32|91.6|89.2|0
1715910600000|2024-05-17 01:50:00|91.72|89.32|91.77|89.37|91.77|89.37|91.72|89.32|0
1715910900000|2024-05-17 01:55:00|91.71|89.31|91.77|89.37|91.83|89.43|91.71|89.31|0
1715911200000|2024-05-17 02:00:00|91.71|89.31|91.94|89.54|91.94|89.54|91.71|89.31|0
1715911500000|2024-05-17 02:05:00|91.88|89.48|91.99|89.59|92.05|89.65|91.82|89.42|0
1715911800000|2024-05-17 02:10:00|91.96|89.56|92.05|89.65|92.1|89.7|91.96|89.56|0
1715912100000|2024-05-17 02:15:00|91.99|89.59|91.99|89.59|92.04|89.64|91.99|89.59|0
1715912400000|2024-05-17 02:20:00|92.04|89.64|91.99|89.59|92.04|89.64|91.93|89.53|0
1715912700000|2024-05-17 02:25:00|92.04|89.64|92.1|89.7|92.21|89.81|92.04|89.64|0
1715913000000|2024-05-17 02:30:00|92.15|89.75|92.21|89.81|92.26|89.86|92.15|89.75|0
1715913300000|2024-05-17 02:35:00|92.15|89.75|92.09|89.69|92.21|89.81|92.09|89.69|0
1715913600000|2024-05-17 02:40:00|92.15|89.75|92.15|89.75|92.2|89.8|92.09|89.69|0
1715913900000|2024-05-17 02:45:00|92.2|89.8|92.2|89.8|92.26|89.86|92.2|89.8|0
1715914200000|2024-05-17 02:50:00|92.26|89.86|92.43|90.03|92.43|90.03|92.2|89.8|0
1715914500000|2024-05-17 02:55:00|92.37|89.97|92.42|90.02|92.54|90.14|92.37|89.97|0
1715914800000|2024-05-17 03:00:00|92.37|89.97|92.42|90.02|92.48|90.08|92.31|89.91|0
1715915100000|2024-05-17 03:05:00|92.4|90|92.48|90.08|92.48|90.08|92.37|89.97|0
1715915400000|2024-05-17 03:10:00|92.51|90.11|92.62|90.22|92.65|90.25|92.51|90.11|0
1715915700000|2024-05-17 03:15:00|92.64|90.24|92.59|90.19|92.64|90.24|92.53|90.13|0
1715916000000|2024-05-17 03:20:00|92.64|90.24|92.53|90.13|92.64|90.24|92.53|90.13|0
1715916300000|2024-05-17 03:25:00|92.47|90.07|92.47|90.07|92.53|90.13|92.47|90.07|0
1715916600000|2024-05-17 03:30:00|92.53|90.13|92.53|90.13|92.64|90.24|92.53|90.13|0
1715916900000|2024-05-17 03:35:00|92.58|90.18|92.52|90.12|92.58|90.18|92.52|90.12|0
1715917200000|2024-05-17 03:40:00|92.47|90.07|92.52|90.12|92.64|90.24|92.47|90.07|0
1715917500000|2024-05-17 03:45:00|92.58|90.18|92.63|90.23|92.63|90.23|92.5|90.1|0
1715917800000|2024-05-17 03:50:00|92.58|90.18|92.46|90.06|92.58|90.18|92.46|90.06|0
1715918100000|2024-05-17 03:55:00|92.52|90.12|92.57|90.17|92.63|90.23|92.46|90.06|0
1715918400000|2024-05-17 04:00:00|92.52|90.12|92.63|90.23|92.63|90.23|92.52|90.12|0
1715918700000|2024-05-17 04:05:00|92.66|90.26|92.68|90.28|92.68|90.28|92.63|90.23|0
1715919000000|2024-05-17 04:10:00|92.63|90.23|92.57|90.17|92.63|90.23|92.57|90.17|0
1715919300000|2024-05-17 04:15:00|92.51|90.11|92.51|90.11|92.51|90.11|92.46|90.06|0
1715919600000|2024-05-17 04:20:00|92.45|90.05|92.45|90.05|92.45|90.05|92.45|90.05|0
1715919900000|2024-05-17 04:25:00|92.43|90.03|92.4|90|92.45|90.05|92.4|90|0
1715920200000|2024-05-17 04:30:00|92.34|89.94|92.28|89.88|92.34|89.94|92.28|89.88|0
1715920500000|2024-05-17 04:35:00|92.34|89.94|92.28|89.88|92.34|89.94|92.28|89.88|0
1715920800000|2024-05-17 04:40:00|92.22|89.82|92.22|89.82|92.28|89.88|92.17|89.77|0
1715921100000|2024-05-17 04:45:00|92.17|89.77|92.28|89.88|92.33|89.93|92.17|89.77|0
1715921400000|2024-05-17 04:50:00|92.33|89.93|92.28|89.88|92.33|89.93|92.22|89.82|0
1715921700000|2024-05-17 04:55:00|92.27|89.87|92.22|89.82|92.27|89.87|92.16|89.76|0
1715922000000|2024-05-17 05:00:00|92.16|89.76|92.05|89.65|92.27|89.87|92.05|89.65|0
1715922300000|2024-05-17 05:05:00|92.1|89.7|92.05|89.65|92.16|89.76|91.99|89.59|0
1715922600000|2024-05-17 05:10:00|92.02|89.62|91.99|89.59|92.05|89.65|91.99|89.59|0
1715922900000|2024-05-17 05:15:00|92.04|89.64|92.1|89.7|92.1|89.7|91.99|89.59|0
1715923200000|2024-05-17 05:20:00|92.13|89.73|92.15|89.75|92.21|89.81|92.1|89.7|0
1715923500000|2024-05-17 05:25:00|92.1|89.7|92.38|89.98|92.38|89.98|92.1|89.7|0
1715923800000|2024-05-17 05:30:00|92.43|90.03|92.38|89.98|92.43|90.03|92.32|89.92|0
1715924100000|2024-05-17 05:35:00|92.32|89.92|92.15|89.75|92.32|89.92|92.15|89.75|0
1715924400000|2024-05-17 05:40:00|92.2|89.8|92.09|89.69|92.23|89.83|92.09|89.69|0
1715924700000|2024-05-17 05:45:00|92.12|89.72|92.2|89.8|92.2|89.8|92.09|89.69|0
1715925000000|2024-05-17 05:50:00|92.15|89.75|91.98|89.58|92.2|89.8|91.98|89.58|0
1715925300000|2024-05-17 05:55:00|92.03|89.63|92.03|89.63|92.2|89.8|91.97|89.57|0
1715925600000|2024-05-17 06:00:00|92.09|89.69|91.69|89.29|92.09|89.69|91.58|89.18|0
1715925900000|2024-05-17 06:05:00|91.75|89.35|91.75|89.35|91.86|89.46|91.64|89.24|0
1715926200000|2024-05-17 06:10:00|91.8|89.4|91.91|89.51|91.97|89.57|91.75|89.35|0
1715926500000|2024-05-17 06:15:00|91.97|89.57|91.69|89.29|91.97|89.57|91.69|89.29|0
1715926800000|2024-05-17 06:20:00|91.72|89.32|91.63|89.23|91.74|89.34|91.57|89.17|0
1715927100000|2024-05-17 06:25:00|91.69|89.29|91.57|89.17|91.74|89.34|91.57|89.17|0
1715927400000|2024-05-17 06:30:00|91.63|89.23|91.4|89|91.68|89.28|91.35|88.95|0
1715927700000|2024-05-17 06:35:00|91.46|89.06|91.57|89.17|91.63|89.23|91.35|88.95|0
1715928000000|2024-05-17 06:40:00|91.51|89.11|91.68|89.28|91.82|89.42|91.51|89.11|0
1715928300000|2024-05-17 06:45:00|91.74|89.34|91.62|89.22|91.82|89.42|91.62|89.22|0
1715928600000|2024-05-17 06:50:00|91.6|89.2|91.62|89.22|91.73|89.33|91.56|89.16|0
1715928900000|2024-05-17 06:55:00|91.56|89.16|91.96|89.56|91.96|89.56|91.56|89.16|0
1715929200000|2024-05-17 07:00:00|91.9|89.5|91.53|89.13|92.01|89.61|91.51|89.11|0
1715929500000|2024-05-17 07:05:00|91.56|89.16|91.9|89.5|91.95|89.55|91.56|89.16|0
1715929800000|2024-05-17 07:10:00|92.01|89.61|91.78|89.38|92.01|89.61|91.78|89.38|0
1715930100000|2024-05-17 07:15:00|91.73|89.33|91.84|89.44|91.84|89.44|91.61|89.21|0
1715930400000|2024-05-17 07:20:00|91.89|89.49|91.17|88.77|92.06|89.66|91.12|88.72|0
1715930700000|2024-05-17 07:25:00|91.23|88.83|91.12|88.72|91.23|88.83|91.12|88.72|0
1715931000000|2024-05-17 07:30:00|91.17|88.77|91.28|88.88|91.28|88.88|91|88.6|0
1715931300000|2024-05-17 07:35:00|91.34|88.94|91.17|88.77|91.45|89.05|91.11|88.71|0
1715931600000|2024-05-17 07:40:00|91.23|88.83|90.94|88.54|91.28|88.88|90.94|88.54|0
1715931900000|2024-05-17 07:45:00|91|88.6|90.94|88.54|91.11|88.71|90.94|88.54|0
1715932200000|2024-05-17 07:50:00|91|88.6|91.22|88.82|91.28|88.88|91|88.6|0
1715932500000|2024-05-17 07:55:00|91.28|88.88|91.39|88.99|91.5|89.1|91.28|88.88|0
1715932800000|2024-05-17 08:00:00|91.44|89.04|91.67|89.27|91.72|89.32|91.33|88.93|0
1715933100000|2024-05-17 08:05:00|91.61|89.21|92.51|90.11|92.57|90.17|91.61|89.21|0
1715933400000|2024-05-17 08:10:00|92.45|90.05|92.54|90.14|92.57|90.17|92.11|89.71|0
1715933700000|2024-05-17 08:15:00|92.62|90.22|92.56|90.16|92.73|90.33|92.45|90.05|0
1715934000000|2024-05-17 08:20:00|92.54|90.14|92.51|90.11|92.79|90.39|92.45|90.05|0
1715934300000|2024-05-17 08:25:00|92.56|90.16|92.73|90.33|92.79|90.39|92.45|90.05|0
1715934600000|2024-05-17 08:30:00|92.67|90.27|92.73|90.33|92.84|90.44|92.62|90.22|0
1715934900000|2024-05-17 08:35:00|92.67|90.27|92.67|90.27|92.78|90.38|92.5|90.1|0
1715935200000|2024-05-17 08:40:00|92.64|90.24|92.44|90.04|92.67|90.27|92.44|90.04|0
1715935500000|2024-05-17 08:45:00|92.5|90.1|92.5|90.1|92.67|90.27|92.44|90.04|0
1715935800000|2024-05-17 08:50:00|92.55|90.15|92.27|89.87|92.61|90.21|92.27|89.87|0
1715936100000|2024-05-17 08:55:00|92.21|89.81|92.27|89.87|92.33|89.93|92.21|89.81|0
1715936400000|2024-05-17 09:00:00|92.21|89.81|91.76|89.36|92.21|89.81|91.7|89.3|0
1715936700000|2024-05-17 09:05:00|91.7|89.3|91.65|89.25|91.93|89.53|91.62|89.22|0
1715937000000|2024-05-17 09:10:00|91.59|89.19|91.59|89.19|91.64|89.24|91.31|88.91|0
1715937300000|2024-05-17 09:15:00|91.53|89.13|91.75|89.35|91.92|89.52|91.48|89.08|0
1715937600000|2024-05-17 09:20:00|91.81|89.41|91.7|89.3|92.04|89.64|91.7|89.3|0
1715937900000|2024-05-17 09:25:00|91.73|89.33|91.47|89.07|91.75|89.35|91.47|89.07|0
1715938200000|2024-05-17 09:30:00|91.53|89.13|91.58|89.18|91.75|89.35|91.47|89.07|0
1715938500000|2024-05-17 09:35:00|91.64|89.24|91.64|89.24|91.69|89.29|91.58|89.18|0
1715938800000|2024-05-17 09:40:00|91.69|89.29|91.47|89.07|91.69|89.29|91.41|89.01|0
1715939100000|2024-05-17 09:45:00|91.52|89.12|91.13|88.73|91.52|89.12|91.02|88.62|0
1715939400000|2024-05-17 09:50:00|91.18|88.78|91.3|88.9|91.46|89.06|91.13|88.73|0
1715939700000|2024-05-17 09:55:00|91.24|88.84|91.57|89.17|91.57|89.17|91.24|88.84|0
1715940000000|2024-05-17 10:00:00|91.52|89.12|91.52|89.12|91.63|89.23|91.4|89|0
1715940300000|2024-05-17 10:05:00|91.57|89.17|91.8|89.4|91.96|89.56|91.57|89.17|0
1715940600000|2024-05-17 10:10:00|91.85|89.45|91.91|89.51|92.02|89.62|91.85|89.45|0
1715940900000|2024-05-17 10:15:00|91.94|89.54|91.68|89.28|92.07|89.67|91.68|89.28|0
1715941200000|2024-05-17 10:20:00|91.74|89.34|91.51|89.11|91.79|89.39|91.45|89.05|0
1715941500000|2024-05-17 10:25:00|91.57|89.17|91.45|89.05|91.62|89.22|91.34|88.94|0
1715941800000|2024-05-17 10:30:00|91.4|89|91.62|89.22|91.62|89.22|91.34|88.94|0
1715942100000|2024-05-17 10:35:00|91.56|89.16|91.67|89.27|91.84|89.44|91.56|89.16|0
1715942400000|2024-05-17 10:40:00|91.73|89.33|91.62|89.22|91.73|89.33|91.56|89.16|0
1715942700000|2024-05-17 10:45:00|91.67|89.27|91.61|89.21|91.73|89.33|91.56|89.16|0
1715943000000|2024-05-17 10:50:00|91.67|89.27|91.5|89.1|91.67|89.27|91.33|88.93|0
1715943300000|2024-05-17 10:55:00|91.44|89.04|91.22|88.82|91.56|89.16|91.22|88.82|0
1715943600000|2024-05-17 11:00:00|91.16|88.76|91.27|88.87|91.27|88.87|91.05|88.65|0
1715943900000|2024-05-17 11:05:00|91.33|88.93|91.38|88.98|91.55|89.15|91.27|88.87|0
1715944200000|2024-05-17 11:10:00|91.44|89.04|91.66|89.26|91.66|89.26|91.38|88.98|0
1715944500000|2024-05-17 11:15:00|91.55|89.15|91.04|88.64|91.55|89.15|91.04|88.64|0
1715944800000|2024-05-17 11:20:00|91.1|88.7|91.15|88.75|91.16|88.76|91.04|88.64|0
1715945100000|2024-05-17 11:25:00|91.21|88.81|90.87|88.47|91.21|88.81|90.82|88.42|0
1715945400000|2024-05-17 11:30:00|90.82|88.42|90.82|88.42|90.93|88.53|90.76|88.36|0
1715945700000|2024-05-17 11:35:00|90.87|88.47|90.87|88.47|91.04|88.64|90.87|88.47|0
1715946000000|2024-05-17 11:40:00|90.82|88.42|90.65|88.25|90.87|88.47|90.43|88.03|0
1715946300000|2024-05-17 11:45:00|90.59|88.19|90.7|88.3|90.87|88.47|90.59|88.19|0
1715946600000|2024-05-17 11:50:00|90.64|88.24|90.81|88.41|90.81|88.41|90.64|88.24|0
1715946900000|2024-05-17 11:55:00|90.87|88.47|90.86|88.46|90.92|88.52|90.75|88.35|0
1715947200000|2024-05-17 12:00:00|90.92|88.52|90.81|88.41|90.98|88.58|90.7|88.3|0
1715947500000|2024-05-17 12:05:00|90.86|88.46|90.53|88.13|90.97|88.57|90.53|88.13|0
1715947800000|2024-05-17 12:10:00|90.58|88.18|90.86|88.46|90.89|88.49|90.53|88.13|0
1715948100000|2024-05-17 12:15:00|90.92|88.52|90.8|88.4|91.14|88.74|90.8|88.4|0
1715948400000|2024-05-17 12:20:00|90.75|88.35|90.8|88.4|90.91|88.51|90.36|87.96|0
1715948700000|2024-05-17 12:25:00|90.75|88.35|90.47|88.07|90.8|88.4|90.47|88.07|0
1715949000000|2024-05-17 12:30:00|90.41|88.01|92.56|90.16|92.56|90.16|90.3|87.9|0
1715949300000|2024-05-17 12:35:00|92.5|90.1|92.5|90.1|92.67|90.27|92.39|89.99|0
1715949600000|2024-05-17 12:40:00|92.56|90.16|92.44|90.04|92.72|90.32|92.39|89.99|0
1715949900000|2024-05-17 12:45:00|92.39|89.99|92.27|89.87|92.56|90.16|92.27|89.87|0
1715950200000|2024-05-17 12:50:00|92.3|89.9|92.44|90.04|92.55|90.15|92.3|89.9|0
1715950500000|2024-05-17 12:55:00|92.38|89.98|92.16|89.76|92.5|90.1|92.13|89.73|0
1715950800000|2024-05-17 13:00:00|92.21|89.81|92.49|90.09|92.66|90.26|92.16|89.76|0
1715951100000|2024-05-17 13:05:00|92.44|90.04|92.66|90.26|92.72|90.32|92.44|90.04|0
1715951400000|2024-05-17 13:10:00|92.72|90.32|92.49|90.09|92.83|90.43|92.49|90.09|0
1715951700000|2024-05-17 13:15:00|92.55|90.15|92.71|90.31|92.71|90.31|92.49|90.09|0
1715952000000|2024-05-17 13:20:00|92.66|90.26|92.88|90.48|92.94|90.54|92.63|90.23|0
1715952300000|2024-05-17 13:25:00|92.94|90.54|93.55|91.15|94.12|91.72|92.94|90.54|0
1715952600000|2024-05-17 13:30:00|93.38|90.98|93.38|90.98|93.61|91.21|92.48|90.08|0
1715952900000|2024-05-17 13:35:00|93.44|91.04|93.44|91.04|93.61|91.21|92.88|90.48|0
1715953200000|2024-05-17 13:40:00|93.38|90.98|93.95|91.55|94.06|91.66|93.38|90.98|0
1715953500000|2024-05-17 13:45:00|93.89|91.49|93.72|91.32|94.34|91.94|93.41|91.01|0
1715953800000|2024-05-17 13:50:00|93.66|91.26|93.66|91.26|94|91.6|93.49|91.09|0
1715954100000|2024-05-17 13:55:00|93.72|91.32|93.49|91.09|93.94|91.54|93.32|90.92|0
1715954400000|2024-05-17 14:00:00|93.38|90.98|93.15|90.75|93.54|91.14|93.09|90.69|0
1715954700000|2024-05-17 14:05:00|93.09|90.69|93.88|91.48|94.17|91.77|93.04|90.64|0
1715955000000|2024-05-17 14:10:00|93.77|91.37|93.88|91.48|94.34|91.94|93.65|91.25|0
1715955300000|2024-05-17 14:15:00|93.94|91.54|93.82|91.42|93.99|91.59|93.6|91.2|0
1715955600000|2024-05-17 14:20:00|93.76|91.36|92.46|90.06|94.4|92|92.34|89.94|0
1715955900000|2024-05-17 14:25:00|92.4|90|91.89|89.49|92.57|90.17|91.89|89.49|0
1715956200000|2024-05-17 14:30:00|91.95|89.55|91.67|89.27|92.29|89.89|91.67|89.27|0
1715956500000|2024-05-17 14:35:00|91.73|89.33|92|89.6|92.23|89.83|91.61|89.21|0
1715956800000|2024-05-17 14:40:00|91.95|89.55|91.78|89.38|92.06|89.66|91.72|89.32|0
1715957100000|2024-05-17 14:45:00|91.72|89.32|91.72|89.32|91.89|89.49|91.61|89.21|0
1715957400000|2024-05-17 14:50:00|91.78|89.38|91.77|89.37|92.05|89.65|91.72|89.32|0
1715957700000|2024-05-17 14:55:00|91.72|89.32|92|89.6|92.17|89.77|91.72|89.32|0
1715958000000|2024-05-17 15:00:00|92.05|89.65|93.35|90.95|93.52|91.12|92.05|89.65|0
1715958300000|2024-05-17 15:05:00|93.4|91|92.67|90.27|93.46|91.06|92.55|90.15|0
1715958600000|2024-05-17 15:10:00|92.61|90.21|92.55|90.15|93|90.6|92.44|90.04|0
1715958900000|2024-05-17 15:15:00|92.61|90.21|92.72|90.32|92.83|90.43|92.38|89.98|0
1715959200000|2024-05-17 15:20:00|92.78|90.38|93.06|90.66|93.23|90.83|92.66|90.26|0
1715959500000|2024-05-17 15:25:00|93.11|90.71|92.83|90.43|93.11|90.71|92.61|90.21|0
1715959800000|2024-05-17 15:30:00|92.77|90.37|93.28|90.88|93.56|91.16|92.72|90.32|0
1715960100000|2024-05-17 15:35:00|93.22|90.82|93.56|91.16|93.73|91.33|93.22|90.82|0
1715960400000|2024-05-17 15:40:00|93.62|91.22|93.45|91.05|93.79|91.39|93.33|90.93|0
1715960700000|2024-05-17 15:45:00|93.5|91.1|93.9|91.5|93.9|91.5|93.22|90.82|0
1715961000000|2024-05-17 15:50:00|93.79|91.39|92.99|90.59|93.84|91.44|92.88|90.48|0
1715961300000|2024-05-17 15:55:00|92.93|90.53|92.59|90.19|92.99|90.59|92.54|90.14|0
1715961600000|2024-05-17 16:00:00|92.65|90.25|92.37|89.97|92.71|90.31|92.2|89.8|0
1715961900000|2024-05-17 16:05:00|92.42|90.02|92.7|90.3|93.16|90.76|92.42|90.02|0
1715962200000|2024-05-17 16:10:00|92.65|90.25|92.87|90.47|93.04|90.64|92.59|90.19|0
1715962500000|2024-05-17 16:15:00|92.82|90.42|92.76|90.36|92.87|90.47|92.53|90.13|0
1715962800000|2024-05-17 16:20:00|92.81|90.41|93.15|90.75|93.43|91.03|92.76|90.36|0
1715963100000|2024-05-17 16:25:00|93.21|90.81|93.21|90.81|93.32|90.92|93.04|90.64|0
1715963400000|2024-05-17 16:30:00|93.26|90.86|93.09|90.69|93.54|91.14|93.04|90.64|0
1715963700000|2024-05-17 16:35:00|93.15|90.75|93.03|90.63|93.15|90.75|92.86|90.46|0
1715964000000|2024-05-17 16:40:00|93.15|90.75|93.65|91.25|93.77|91.37|93.09|90.69|0
1715964300000|2024-05-17 16:45:00|93.71|91.31|93.31|90.91|94.34|91.94|93.31|90.91|0
1715964600000|2024-05-17 16:50:00|93.26|90.86|92.8|90.4|93.26|90.86|92.75|90.35|0
1715964900000|2024-05-17 16:55:00|92.86|90.46|92.69|90.29|92.86|90.46|92.58|90.18|0
1715965200000|2024-05-17 17:00:00|92.74|90.34|92.57|90.17|92.86|90.46|92.46|90.06|0
1715965500000|2024-05-17 17:05:00|92.63|90.23|92.46|90.06|92.8|90.4|92.4|90|0
1715965800000|2024-05-17 17:10:00|92.52|90.12|92.51|90.11|92.8|90.4|92.46|90.06|0
1715966100000|2024-05-17 17:15:00|92.57|90.17|93.25|90.85|93.25|90.85|92.4|90|0
1715966400000|2024-05-17 17:20:00|93.3|90.9|93.13|90.73|93.36|90.96|92.91|90.51|0
1715966700000|2024-05-17 17:25:00|93.07|90.67|92.85|90.45|93.13|90.73|92.79|90.39|0
1715967000000|2024-05-17 17:30:00|92.79|90.39|93.07|90.67|93.13|90.73|92.62|90.22|0
1715967300000|2024-05-17 17:35:00|93.13|90.73|92.62|90.22|93.3|90.9|92.51|90.11|0
1715967600000|2024-05-17 17:40:00|92.56|90.16|92.51|90.11|92.73|90.33|92.45|90.05|0
1715967900000|2024-05-17 17:45:00|92.56|90.16|92.84|90.44|92.9|90.5|92.45|90.05|0
1715968200000|2024-05-17 17:50:00|92.9|90.5|92.78|90.38|92.9|90.5|92.5|90.1|0
1715968500000|2024-05-17 17:55:00|92.84|90.44|92.78|90.38|92.95|90.55|92.73|90.33|0
1715968800000|2024-05-17 18:00:00|92.73|90.33|93.8|91.4|93.8|91.4|92.73|90.33|0
1715969100000|2024-05-17 18:05:00|93.74|91.34|93.51|91.11|93.74|91.34|93.12|90.72|0
1715969400000|2024-05-17 18:10:00|93.46|91.06|94.82|92.42|95.05|92.65|93.46|91.06|0
1715969700000|2024-05-17 18:15:00|95.11|92.71|94.48|92.08|95.11|92.71|94.25|91.85|0
1715970000000|2024-05-17 18:20:00|94.54|92.14|92.95|90.55|95.11|92.71|92.95|90.55|0
1715970300000|2024-05-17 18:25:00|92.78|90.38|92.5|90.1|92.78|90.38|92.38|89.98|0
1715970600000|2024-05-17 18:30:00|92.55|90.15|92.27|89.87|92.55|90.15|91.93|89.53|0
1715970900000|2024-05-17 18:35:00|92.21|89.81|91.98|89.58|92.32|89.92|91.87|89.47|0
1715971200000|2024-05-17 18:40:00|92.04|89.64|92.32|89.92|92.49|90.09|91.93|89.53|0
1715971500000|2024-05-17 18:45:00|92.26|89.86|91.64|89.24|92.32|89.92|91.64|89.24|0
1715971800000|2024-05-17 18:50:00|91.7|89.3|90.91|88.51|91.7|89.3|90.85|88.45|0
1715972100000|2024-05-17 18:55:00|90.97|88.57|90.41|88.01|90.97|88.57|90.18|87.78|0
1715972400000|2024-05-17 19:00:00|90.46|88.06|90.35|87.95|90.8|88.4|90.29|87.89|0
1715972700000|2024-05-17 19:05:00|90.46|88.06|90.18|87.78|90.63|88.23|90.07|87.67|0
1715973000000|2024-05-17 19:10:00|90.12|87.72|90.18|87.78|90.46|88.06|90.07|87.67|0
1715973300000|2024-05-17 19:15:00|90.12|87.72|89.84|87.44|90.23|87.83|89.62|87.22|0
1715973600000|2024-05-17 19:20:00|89.79|87.39|89.51|87.11|89.9|87.5|89.29|86.89|0
1715973900000|2024-05-17 19:25:00|89.45|87.05|89.45|87.05|89.9|87.5|89.29|86.89|0
1715974200000|2024-05-17 19:30:00|89.51|87.11|89.73|87.33|89.95|87.55|89.4|87|0
1715974500000|2024-05-17 19:35:00|89.78|87.38|89.56|87.16|89.78|87.38|89.28|86.88|0
1715974800000|2024-05-17 19:40:00|89.51|87.11|89.78|87.38|90|87.6|89.39|86.99|0
1715975100000|2024-05-17 19:45:00|89.89|87.49|90.11|87.71|90.22|87.82|89.72|87.32|0
1715975400000|2024-05-17 19:50:00|90.22|87.82|89.67|87.27|90.39|87.99|89.34|86.94|0
1715975700000|2024-05-17 19:55:00|89.72|87.32|89|86.6|89.94|87.54|89|86.6|0
1715976000000|2024-05-17 20:00:00|88.73|86.33|89.39|86.99|89.66|87.26|88.73|86.33|0
1715976300000|2024-05-17 20:05:00|89.44|87.04|89.33|86.93|89.44|87.04|89.22|86.82|0
1715976600000|2024-05-17 20:10:00|89.27|86.87|89.27|86.87|89.33|86.93|89.16|86.76|0
1716165300000|2024-05-20 00:35:00|88.79|86.39|88.68|86.28|88.9|86.5|88.68|86.28|0
1716165600000|2024-05-20 00:40:00|88.74|86.34|88.63|86.23|88.74|86.34|88.52|86.12|0
1716165900000|2024-05-20 00:45:00|88.68|86.28|88.68|86.28|88.73|86.33|88.62|86.22|0
1716166200000|2024-05-20 00:50:00|88.73|86.33|88.68|86.28|88.73|86.33|88.62|86.22|0
1716166500000|2024-05-20 00:55:00|88.62|86.22|88.78|86.38|88.84|86.44|88.62|86.22|0
1716166800000|2024-05-20 01:00:00|88.84|86.44|88.78|86.38|88.89|86.49|88.73|86.33|0
1716167100000|2024-05-20 01:05:00|88.84|86.44|88.78|86.38|88.84|86.44|88.78|86.38|0
1716167400000|2024-05-20 01:10:00|88.81|86.41|88.73|86.33|88.84|86.44|88.73|86.33|0
1716167700000|2024-05-20 01:15:00|88.78|86.38|88.89|86.49|89|86.6|88.78|86.38|0
1716168000000|2024-05-20 01:20:00|88.86|86.46|88.67|86.27|88.94|86.54|88.67|86.27|0
1716168300000|2024-05-20 01:25:00|88.7|86.3|88.99|86.59|88.99|86.59|88.67|86.27|0
1716168600000|2024-05-20 01:30:00|88.94|86.54|88.99|86.59|89.05|86.65|88.94|86.54|0
1716168900000|2024-05-20 01:35:00|89.02|86.62|89.05|86.65|89.05|86.65|88.99|86.59|0
1716169200000|2024-05-20 01:40:00|89.04|86.64|88.93|86.53|89.04|86.64|88.88|86.48|0
1716169500000|2024-05-20 01:45:00|88.88|86.48|88.93|86.53|88.99|86.59|88.88|86.48|0
1716169800000|2024-05-20 01:50:00|88.96|86.56|88.88|86.48|88.96|86.56|88.82|86.42|0
1716170100000|2024-05-20 01:55:00|88.82|86.42|88.93|86.53|88.99|86.59|88.82|86.42|0
1716170400000|2024-05-20 02:00:00|88.96|86.56|88.98|86.58|89.04|86.64|88.93|86.53|0
1716170700000|2024-05-20 02:05:00|88.96|86.56|89.09|86.69|89.26|86.86|88.93|86.53|0
1716171000000|2024-05-20 02:10:00|89.14|86.74|89.03|86.63|89.14|86.74|89.03|86.63|0
1716171300000|2024-05-20 02:15:00|88.98|86.58|88.92|86.52|88.98|86.58|88.87|86.47|0
1716171600000|2024-05-20 02:20:00|88.98|86.58|88.92|86.52|88.98|86.58|88.92|86.52|0
1716171900000|2024-05-20 02:25:00|88.9|86.5|88.87|86.47|88.92|86.52|88.87|86.47|0
1716172200000|2024-05-20 02:30:00|88.92|86.52|88.81|86.41|88.92|86.52|88.76|86.36|0
1716172500000|2024-05-20 02:35:00|88.75|86.35|88.75|86.35|88.81|86.41|88.7|86.3|0
1716172800000|2024-05-20 02:40:00|88.7|86.3|88.59|86.19|88.7|86.3|88.54|86.14|0
1716173100000|2024-05-20 02:45:00|88.64|86.24|88.59|86.19|88.7|86.3|88.59|86.19|0
1716173400000|2024-05-20 02:50:00|88.64|86.24|88.59|86.19|88.69|86.29|88.59|86.19|0
1716173700000|2024-05-20 02:55:00|88.58|86.18|88.58|86.18|88.64|86.24|88.53|86.13|0
1716174000000|2024-05-20 03:00:00|88.53|86.13|88.64|86.24|88.69|86.29|88.53|86.13|0
1716174300000|2024-05-20 03:05:00|88.69|86.29|88.74|86.34|88.74|86.34|88.64|86.24|0
1716174600000|2024-05-20 03:10:00|88.69|86.29|88.63|86.23|88.69|86.29|88.63|86.23|0
1716174900000|2024-05-20 03:15:00|88.58|86.18|88.58|86.18|88.63|86.23|88.47|86.07|0
1716175200000|2024-05-20 03:20:00|88.63|86.23|88.52|86.12|88.63|86.23|88.52|86.12|0
1716175500000|2024-05-20 03:25:00|88.58|86.18|88.57|86.17|88.68|86.28|88.57|86.17|0
1716175800000|2024-05-20 03:30:00|88.63|86.23|88.57|86.17|88.68|86.28|88.57|86.17|0
1716176100000|2024-05-20 03:35:00|88.63|86.23|88.73|86.33|88.79|86.39|88.63|86.23|0
1716176400000|2024-05-20 03:40:00|88.79|86.39|88.68|86.28|88.79|86.39|88.62|86.22|0
1716176700000|2024-05-20 03:45:00|88.73|86.33|88.84|86.44|88.9|86.5|88.73|86.33|0
1716177000000|2024-05-20 03:50:00|88.79|86.39|88.84|86.44|88.89|86.49|88.79|86.39|0
1716177300000|2024-05-20 03:55:00|88.78|86.38|88.84|86.44|88.89|86.49|88.78|86.38|0
1716177600000|2024-05-20 04:00:00|88.87|86.47|88.84|86.44|88.89|86.49|88.78|86.38|0
1716177900000|2024-05-20 04:05:00|88.78|86.38|88.62|86.22|88.84|86.44|88.62|86.22|0
1716178200000|2024-05-20 04:10:00|88.59|86.19|88.72|86.32|88.72|86.32|88.59|86.19|0
1716178500000|2024-05-20 04:15:00|88.78|86.38|88.67|86.27|88.83|86.43|88.67|86.27|0
1716178800000|2024-05-20 04:20:00|88.7|86.3|88.77|86.37|88.78|86.38|88.67|86.27|0
1716179100000|2024-05-20 04:25:00|88.72|86.32|88.72|86.32|88.77|86.37|88.72|86.32|0
1716179400000|2024-05-20 04:30:00|88.77|86.37|88.88|86.48|88.88|86.48|88.72|86.32|0
1716179700000|2024-05-20 04:35:00|88.83|86.43|88.93|86.53|88.93|86.53|88.83|86.43|0
1716180000000|2024-05-20 04:40:00|88.88|86.48|88.82|86.42|88.88|86.48|88.77|86.37|0
1716180300000|2024-05-20 04:45:00|88.88|86.48|88.77|86.37|88.88|86.48|88.71|86.31|0
1716180600000|2024-05-20 04:50:00|88.82|86.42|88.82|86.42|88.88|86.48|88.77|86.37|0
1716180900000|2024-05-20 04:55:00|88.77|86.37|88.71|86.31|88.82|86.42|88.71|86.31|0
1716181200000|2024-05-20 05:00:00|88.76|86.36|88.71|86.31|88.76|86.36|88.65|86.25|0
1716181500000|2024-05-20 05:05:00|88.68|86.28|88.71|86.31|88.82|86.42|88.68|86.28|0
1716181800000|2024-05-20 05:10:00|88.65|86.25|88.65|86.25|88.71|86.31|88.6|86.2|0
1716182100000|2024-05-20 05:15:00|88.7|86.3|88.65|86.25|88.7|86.3|88.54|86.14|0
1716182400000|2024-05-20 05:20:00|88.7|86.3|88.59|86.19|88.7|86.3|88.54|86.14|0
1716182700000|2024-05-20 05:25:00|88.54|86.14|88.65|86.25|88.65|86.25|88.54|86.14|0
1716183000000|2024-05-20 05:30:00|88.7|86.3|88.75|86.35|88.75|86.35|88.7|86.3|0
1716183300000|2024-05-20 05:35:00|88.7|86.3|88.51|86.11|88.7|86.3|88.48|86.08|0
1716183600000|2024-05-20 05:40:00|88.48|86.08|88.64|86.24|88.64|86.24|88.48|86.08|0
1716183900000|2024-05-20 05:45:00|88.59|86.19|88.64|86.24|88.67|86.27|88.59|86.19|0
1716184200000|2024-05-20 05:50:00|88.58|86.18|88.64|86.24|88.69|86.29|88.58|86.18|0
1716184500000|2024-05-20 05:55:00|88.69|86.29|88.53|86.13|88.69|86.29|88.53|86.13|0
1716184800000|2024-05-20 06:00:00|88.58|86.18|89.18|86.78|89.24|86.84|88.58|86.18|0
1716185100000|2024-05-20 06:05:00|89.13|86.73|88.96|86.56|89.13|86.73|88.96|86.56|0
1716185400000|2024-05-20 06:10:00|88.91|86.51|88.9|86.5|89.01|86.61|88.9|86.5|0
1716185700000|2024-05-20 06:15:00|88.85|86.45|89.07|86.67|89.12|86.72|88.85|86.45|0
1716186000000|2024-05-20 06:20:00|89.04|86.64|89.23|86.83|89.28|86.88|89.01|86.61|0
1716186300000|2024-05-20 06:25:00|89.17|86.77|89.12|86.72|89.23|86.83|89.12|86.72|0
1716186600000|2024-05-20 06:30:00|89.15|86.75|89.01|86.61|89.17|86.77|89.01|86.61|0
1716186900000|2024-05-20 06:35:00|88.95|86.55|88.95|86.55|89.01|86.61|88.87|86.47|0
1716187200000|2024-05-20 06:40:00|88.92|86.52|88.79|86.39|88.95|86.55|88.73|86.33|0
1716187500000|2024-05-20 06:45:00|88.84|86.44|89|86.6|89.11|86.71|88.84|86.44|0
1716187800000|2024-05-20 06:50:00|88.98|86.58|89|86.6|89.06|86.66|88.89|86.49|0
1716188100000|2024-05-20 06:55:00|89.05|86.65|89.22|86.82|89.22|86.82|89.05|86.65|0
1716188400000|2024-05-20 07:00:00|89.27|86.87|89.22|86.82|89.33|86.93|89.16|86.76|0
1716188700000|2024-05-20 07:05:00|89.27|86.87|89.32|86.92|89.49|87.09|89.27|86.87|0
1716189000000|2024-05-20 07:10:00|89.38|86.98|89.32|86.92|89.54|87.14|89.27|86.87|0
1716189300000|2024-05-20 07:15:00|89.27|86.87|89.16|86.76|89.27|86.87|89.16|86.76|0
1716189600000|2024-05-20 07:20:00|89.21|86.81|89.26|86.86|89.27|86.87|89.16|86.76|0
1716189900000|2024-05-20 07:25:00|89.32|86.92|89.21|86.81|89.54|87.14|89.21|86.81|0
1716190200000|2024-05-20 07:30:00|89.26|86.86|89.48|87.08|89.48|87.08|89.21|86.81|0
1716190500000|2024-05-20 07:35:00|89.54|87.14|89.31|86.91|89.59|87.19|89.21|86.81|0
1716190800000|2024-05-20 07:40:00|89.26|86.86|89.15|86.75|89.26|86.86|89.15|86.75|0
1716191100000|2024-05-20 07:45:00|89.2|86.8|89.15|86.75|89.26|86.86|89.09|86.69|0
1716191400000|2024-05-20 07:50:00|89.2|86.8|89.04|86.64|89.2|86.8|89.04|86.64|0
1716191700000|2024-05-20 07:55:00|89.09|86.69|89.25|86.85|89.36|86.96|89.04|86.64|0
1716192000000|2024-05-20 08:00:00|89.31|86.91|89.09|86.69|89.36|86.96|89.03|86.63|0
1716192300000|2024-05-20 08:05:00|89.14|86.74|89.03|86.63|89.14|86.74|88.98|86.58|0
1716192600000|2024-05-20 08:10:00|88.98|86.58|89.08|86.68|89.2|86.8|88.98|86.58|0
1716192900000|2024-05-20 08:15:00|89.03|86.63|89.03|86.63|89.08|86.68|88.92|86.52|0
1716193200000|2024-05-20 08:20:00|89.08|86.68|89.14|86.74|89.19|86.79|88.97|86.57|0
1716193500000|2024-05-20 08:25:00|89.08|86.68|89.08|86.68|89.19|86.79|89.03|86.63|0
1716193800000|2024-05-20 08:30:00|89.11|86.71|89.35|86.95|89.35|86.95|89.08|86.68|0
1716194100000|2024-05-20 08:35:00|89.41|87.01|89.46|87.06|89.52|87.12|89.3|86.9|0
1716194400000|2024-05-20 08:40:00|89.4|87|89.57|87.17|89.62|87.22|89.4|87|0
1716194700000|2024-05-20 08:45:00|89.62|87.22|89.13|86.73|89.62|87.22|89.13|86.73|0
1716195000000|2024-05-20 08:50:00|89.18|86.78|89.35|86.95|89.35|86.95|89.18|86.78|0
1716195300000|2024-05-20 08:55:00|89.29|86.89|89.23|86.83|89.29|86.89|89.13|86.73|0
1716195600000|2024-05-20 09:00:00|89.18|86.78|89.4|87|89.4|87|89.18|86.78|0
1716195900000|2024-05-20 09:05:00|89.45|87.05|89.45|87.05|89.51|87.11|89.4|87|0
1716196200000|2024-05-20 09:10:00|89.51|87.11|89.23|86.83|89.61|87.21|89.18|86.78|0
1716196500000|2024-05-20 09:15:00|89.17|86.77|89.39|86.99|89.45|87.05|89.17|86.77|0
1716196800000|2024-05-20 09:20:00|89.42|87.02|89.28|86.88|89.42|87.02|89.28|86.88|0
1716197100000|2024-05-20 09:25:00|89.34|86.94|89.22|86.82|89.34|86.94|89.22|86.82|0
1716197400000|2024-05-20 09:30:00|89.17|86.77|89.06|86.66|89.22|86.82|89.06|86.66|0
1716197700000|2024-05-20 09:35:00|89.09|86.69|89|86.6|89.22|86.82|88.95|86.55|0
1716198000000|2024-05-20 09:40:00|88.95|86.55|89|86.6|89|86.6|88.89|86.49|0
1716198300000|2024-05-20 09:45:00|89.06|86.66|88.89|86.49|89.06|86.66|88.89|86.49|0
1716198600000|2024-05-20 09:50:00|88.95|86.55|88.89|86.49|88.97|86.57|88.89|86.49|0
1716198900000|2024-05-20 09:55:00|88.94|86.54|88.94|86.54|89|86.6|88.89|86.49|0
1716199200000|2024-05-20 10:00:00|88.89|86.49|89.05|86.65|89.05|86.65|88.78|86.38|0
1716199500000|2024-05-20 10:05:00|88.99|86.59|88.99|86.59|89.1|86.7|88.94|86.54|0
1716199800000|2024-05-20 10:10:00|88.94|86.54|88.94|86.54|88.99|86.59|88.83|86.43|0
1716200100000|2024-05-20 10:15:00|88.97|86.57|89.04|86.64|89.1|86.7|88.94|86.54|0
1716200400000|2024-05-20 10:20:00|88.99|86.59|89.1|86.7|89.1|86.7|88.99|86.59|0
1716200700000|2024-05-20 10:25:00|89.04|86.64|89.1|86.7|89.15|86.75|89.04|86.64|0
1716201000000|2024-05-20 10:30:00|89.15|86.75|88.93|86.53|89.2|86.8|88.93|86.53|0
1716201300000|2024-05-20 10:35:00|88.88|86.48|89.04|86.64|89.04|86.64|88.88|86.48|0
1716201600000|2024-05-20 10:40:00|88.98|86.58|88.82|86.42|89.04|86.64|88.82|86.42|0
1716201900000|2024-05-20 10:45:00|88.87|86.47|88.87|86.47|88.87|86.47|88.76|86.36|0
1716202200000|2024-05-20 10:50:00|88.82|86.42|88.71|86.31|88.82|86.42|88.71|86.31|0
1716202500000|2024-05-20 10:55:00|88.76|86.36|88.65|86.25|88.76|86.36|88.6|86.2|0
1716202800000|2024-05-20 11:00:00|88.6|86.2|88.59|86.19|88.65|86.25|88.43|86.03|0
1716203100000|2024-05-20 11:05:00|88.62|86.22|88.87|86.47|88.87|86.47|88.59|86.19|0
1716203400000|2024-05-20 11:10:00|88.86|86.46|88.97|86.57|88.97|86.57|88.84|86.44|0
1716203700000|2024-05-20 11:15:00|88.92|86.52|88.81|86.41|88.92|86.52|88.81|86.41|0
1716204000000|2024-05-20 11:20:00|88.75|86.35|88.48|86.08|88.75|86.35|88.48|86.08|0
1716204300000|2024-05-20 11:25:00|88.53|86.13|88.31|85.91|88.53|86.13|88.31|85.91|0
1716204600000|2024-05-20 11:30:00|88.37|85.97|88.2|85.8|88.48|86.08|88.15|85.75|0
1716204900000|2024-05-20 11:35:00|88.15|85.75|88.26|85.86|88.31|85.91|88.15|85.75|0
1716205200000|2024-05-20 11:40:00|88.2|85.8|88.36|85.96|88.36|85.96|88.15|85.75|0
1716205500000|2024-05-20 11:45:00|88.39|85.99|88.42|86.02|88.42|86.02|88.25|85.85|0
1716205800000|2024-05-20 11:50:00|88.47|86.07|88.31|85.91|88.53|86.13|88.31|85.91|0
1716206100000|2024-05-20 11:55:00|88.36|85.96|88.36|85.96|88.5|86.1|88.36|85.96|0
1716206400000|2024-05-20 12:00:00|88.41|86.01|88.52|86.12|88.58|86.18|88.36|85.96|0
1716206700000|2024-05-20 12:05:00|88.47|86.07|88.41|86.01|88.58|86.18|88.14|85.74|0
1716207000000|2024-05-20 12:10:00|88.46|86.06|88.25|85.85|88.46|86.06|88.19|85.79|0
1716207300000|2024-05-20 12:15:00|88.19|85.79|88.24|85.84|88.3|85.9|88.08|85.68|0
1716207600000|2024-05-20 12:20:00|88.19|85.79|88.68|86.28|88.68|86.28|88.14|85.74|0
1716207900000|2024-05-20 12:25:00|88.62|86.22|88.62|86.22|88.68|86.28|88.57|86.17|0
1716208200000|2024-05-20 12:30:00|88.68|86.28|88.84|86.44|88.89|86.49|88.68|86.28|0
1716208500000|2024-05-20 12:35:00|88.89|86.49|89|86.6|89.17|86.77|88.89|86.49|0
1716208800000|2024-05-20 12:40:00|89.06|86.66|88.7|86.3|91.61|89.21|88.41|86.01|0
1716209100000|2024-05-20 12:45:00|88.64|86.24|88.2|85.8|88.7|86.3|88.2|85.8|0
1716209400000|2024-05-20 12:50:00|88.15|85.75|88.69|86.29|88.8|86.4|88.09|85.69|0
1716209700000|2024-05-20 12:55:00|88.75|86.35|88.72|86.32|88.8|86.4|88.58|86.18|0
1716210000000|2024-05-20 13:00:00|88.69|86.29|88.75|86.35|88.86|86.46|88.42|86.02|0
1716210300000|2024-05-20 13:05:00|88.8|86.4|88.58|86.18|88.91|86.51|88.47|86.07|0
1716210600000|2024-05-20 13:10:00|88.52|86.12|88.69|86.29|88.74|86.34|88.41|86.01|0
1716210900000|2024-05-20 13:15:00|88.63|86.23|88.52|86.12|88.74|86.34|88.47|86.07|0
1716211200000|2024-05-20 13:20:00|88.58|86.18|88.57|86.17|88.63|86.23|88.47|86.07|0
1716211500000|2024-05-20 13:25:00|88.68|86.28|88.96|86.56|89.01|86.61|88.63|86.23|0
1716211800000|2024-05-20 13:30:00|89.07|86.67|87.86|85.46|89.29|86.89|87.86|85.46|0
1716212100000|2024-05-20 13:35:00|87.81|85.41|87.86|85.46|88.02|85.62|87.64|85.24|0
1716212400000|2024-05-20 13:40:00|87.75|85.35|87.75|85.35|88.08|85.68|87.53|85.13|0
1716212700000|2024-05-20 13:45:00|87.8|85.4|87.1|84.7|87.8|85.4|87.1|84.7|0
1716213000000|2024-05-20 13:50:00|86.83|84.43|85.75|83.35|86.83|84.43|85.65|83.25|0
1716213300000|2024-05-20 13:55:00|85.7|83.3|85.54|83.14|85.97|83.57|85.38|82.98|0
1716213600000|2024-05-20 14:00:00|85.38|82.98|86.02|83.62|86.39|83.99|85.38|82.98|0
1716213900000|2024-05-20 14:05:00|86.07|83.67|85.8|83.4|86.5|84.1|85.75|83.35|0
1716214200000|2024-05-20 14:10:00|85.75|83.35|86.68|84.28|86.79|84.39|85.54|83.14|0
1716214500000|2024-05-20 14:15:00|86.74|84.34|86.25|83.85|86.84|84.44|86.2|83.8|0
1716214800000|2024-05-20 14:20:00|86.31|83.91|86.36|83.96|86.41|84.01|85.99|83.59|0
1716215100000|2024-05-20 14:25:00|86.47|84.07|86.14|83.74|86.63|84.23|86.09|83.69|0
1716215400000|2024-05-20 14:30:00|86.04|83.64|86.41|84.01|86.41|84.01|85.98|83.58|0
1716215700000|2024-05-20 14:35:00|86.36|83.96|86.46|84.06|86.57|84.17|86.2|83.8|0
1716216000000|2024-05-20 14:40:00|86.41|84.01|86.09|83.69|86.41|84.01|85.82|83.42|0
1716216300000|2024-05-20 14:45:00|86.03|83.63|85.77|83.37|86.25|83.85|85.77|83.37|0
1716216600000|2024-05-20 14:50:00|85.71|83.31|85.2|82.8|85.87|83.47|85.04|82.64|0
1716216900000|2024-05-20 14:55:00|85.25|82.85|85.41|83.01|85.73|83.33|85.25|82.85|0
1716217200000|2024-05-20 15:00:00|85.46|83.06|85.67|83.27|85.67|83.27|85.36|82.96|0
1716217500000|2024-05-20 15:05:00|85.62|83.22|85.62|83.22|85.73|83.33|85.41|83.01|0
1716217800000|2024-05-20 15:10:00|85.57|83.17|85.51|83.11|85.57|83.17|85.41|83.01|0
1716218100000|2024-05-20 15:15:00|85.46|83.06|85.72|83.32|86.04|83.64|85.46|83.06|0
1716218400000|2024-05-20 15:20:00|85.77|83.37|85.24|82.84|85.99|83.59|85.24|82.84|0
1716218700000|2024-05-20 15:25:00|85.3|82.9|85.08|82.68|85.3|82.9|84.98|82.58|0
1716219000000|2024-05-20 15:30:00|85.03|82.63|84.87|82.47|85.19|82.79|84.76|82.36|0
1716219300000|2024-05-20 15:35:00|84.92|82.52|85.13|82.73|85.29|82.89|84.87|82.47|0
1716219600000|2024-05-20 15:40:00|85.19|82.79|85.82|83.42|85.93|83.53|85.19|82.79|0
1716219900000|2024-05-20 15:45:00|85.77|83.37|85.98|83.58|86.09|83.69|85.71|83.31|0
1716220200000|2024-05-20 15:50:00|85.93|83.53|86.14|83.74|86.14|83.74|85.82|83.42|0
1716220500000|2024-05-20 15:55:00|86.24|83.84|85.92|83.52|86.3|83.9|85.76|83.36|0
1716220800000|2024-05-20 16:00:00|85.95|83.55|85.55|83.15|85.95|83.55|85.55|83.15|0
1716221100000|2024-05-20 16:05:00|85.6|83.2|85.76|83.36|85.81|83.41|85.5|83.1|0
1716221400000|2024-05-20 16:10:00|85.81|83.41|86.13|83.73|86.4|84|85.81|83.41|0
1716221700000|2024-05-20 16:15:00|86.08|83.68|86.29|83.89|86.45|84.05|86.02|83.62|0
1716222000000|2024-05-20 16:20:00|86.24|83.84|86.56|84.16|86.56|84.16|85.97|83.57|0
1716222300000|2024-05-20 16:25:00|86.61|84.21|86.34|83.94|86.66|84.26|86.34|83.94|0
1716222600000|2024-05-20 16:30:00|86.39|83.99|86.39|83.99|86.5|84.1|86.18|83.78|0
1716222900000|2024-05-20 16:35:00|86.34|83.94|85.91|83.51|86.39|83.99|85.75|83.35|0
1716223200000|2024-05-20 16:40:00|85.86|83.46|85.75|83.35|86.02|83.62|85.64|83.24|0
1716223500000|2024-05-20 16:45:00|85.7|83.3|86.17|83.77|86.17|83.77|85.7|83.3|0
1716223800000|2024-05-20 16:50:00|86.07|83.67|85.69|83.29|86.12|83.72|85.59|83.19|0
1716224100000|2024-05-20 16:55:00|85.75|83.35|85.48|83.08|85.85|83.45|85.48|83.08|0
1716224400000|2024-05-20 17:00:00|85.43|83.03|85.53|83.13|85.85|83.45|85.43|83.03|0
1716224700000|2024-05-20 17:05:00|85.58|83.18|85.53|83.13|85.85|83.45|85.48|83.08|0
1716225000000|2024-05-20 17:10:00|85.58|83.18|85.58|83.18|85.79|83.39|85.53|83.13|0
1716225300000|2024-05-20 17:15:00|85.53|83.13|85.84|83.44|85.95|83.55|85.31|82.91|0
1716225600000|2024-05-20 17:20:00|85.79|83.39|86.27|83.87|86.32|83.92|85.79|83.39|0
1716225900000|2024-05-20 17:25:00|86.32|83.92|87.34|84.94|87.67|85.27|86.06|83.66|0
1716226200000|2024-05-20 17:30:00|87.29|84.89|87.23|84.83|87.72|85.32|87.12|84.72|0
1716226500000|2024-05-20 17:35:00|87.29|84.89|87.39|84.99|87.56|85.16|87.23|84.83|0
1716226800000|2024-05-20 17:40:00|87.34|84.94|87.18|84.78|87.66|85.26|87.18|84.78|0
1716227100000|2024-05-20 17:45:00|87.23|84.83|87.61|85.21|87.61|85.21|86.96|84.56|0
1716227400000|2024-05-20 17:50:00|87.55|85.15|87.71|85.31|87.88|85.48|87.34|84.94|0
1716227700000|2024-05-20 17:55:00|87.77|85.37|87.55|85.15|87.93|85.53|87.49|85.09|0
1716228000000|2024-05-20 18:00:00|87.6|85.2|87.87|85.47|87.93|85.53|87.39|84.99|0
1716228300000|2024-05-20 18:05:00|87.93|85.53|88.94|85.82|90.11|87.44|87.87|85.47|0
1716228600000|2024-05-20 18:10:00|89.16|86.04|87.88|85.48|89.16|86.04|87.67|84.73|0
1716228900000|2024-05-20 18:15:00|87.99|85.59|88.1|85.7|88.43|86.03|87.56|85.16|0
1716229200000|2024-05-20 18:20:00|88.05|85.65|87.93|85.53|88.05|85.65|87.72|85.32|0
1716229500000|2024-05-20 18:25:00|87.88|85.48|87.06|84.66|87.93|85.53|87.06|84.66|0
1716229800000|2024-05-20 18:30:00|87.12|84.72|87.12|84.72|87.23|84.83|86.74|84.34|0
1716230100000|2024-05-20 18:35:00|87.06|84.66|86.9|84.5|87.17|84.77|86.74|84.34|0
1716230400000|2024-05-20 18:40:00|86.85|84.45|86.63|84.23|86.9|84.5|86.52|84.12|0
1716230700000|2024-05-20 18:45:00|86.58|84.18|86.95|84.55|87.06|84.66|86.52|84.12|0
1716231000000|2024-05-20 18:50:00|87.06|84.66|87.27|84.87|87.44|85.04|87|84.6|0
1716231300000|2024-05-20 18:55:00|87.3|84.9|87.71|85.31|87.71|85.31|87.27|84.87|0
1716231600000|2024-05-20 19:00:00|87.76|85.36|87.54|85.14|87.98|85.58|87.43|85.03|0
1716231900000|2024-05-20 19:05:00|87.6|85.2|87.16|84.76|87.76|85.36|87.11|84.71|0
1716232200000|2024-05-20 19:10:00|87.11|84.71|86.83|84.43|87.16|84.76|86.78|84.38|0
1716232500000|2024-05-20 19:15:00|86.89|84.49|87|84.6|87|84.6|86.62|84.22|0
1716232800000|2024-05-20 19:20:00|87.05|84.65|86.54|84.14|87.21|84.81|86.49|84.09|0
1716233100000|2024-05-20 19:25:00|86.6|84.2|86.27|83.87|86.71|84.31|86.27|83.87|0
1716233400000|2024-05-20 19:30:00|86.17|83.77|86.81|84.41|86.97|84.57|86.11|83.71|0
1716233700000|2024-05-20 19:35:00|86.76|84.36|86.54|84.14|87.03|84.63|86.43|84.03|0
1716234000000|2024-05-20 19:40:00|86.49|84.09|86.92|84.52|87.13|84.73|86.43|84.03|0
1716234300000|2024-05-20 19:45:00|86.97|84.57|87.51|85.11|87.73|85.33|86.92|84.52|0
1716234600000|2024-05-20 19:50:00|87.46|85.06|87.29|84.89|87.73|85.33|87.13|84.73|0
1716234900000|2024-05-20 19:55:00|87.35|84.95|86.8|84.4|87.84|85.44|86.7|84.3|0
1716235200000|2024-05-20 20:00:00|86.64|84.24|86.64|84.24|86.69|84.29|86.1|83.7|0
1716235500000|2024-05-20 20:05:00|86.69|84.29|87.13|84.73|87.18|84.78|86.69|84.29|0
1716235800000|2024-05-20 20:10:00|87.07|84.67|87.29|84.89|87.4|85|87.07|84.67|0
1716236100000|2024-05-20 20:15:00|87.34|84.94|87.07|84.67|87.34|84.94|87.07|84.67|0
1716236400000|2024-05-20 20:20:00|87.12|84.72|87.23|84.83|87.28|84.88|87.12|84.72|0
1716236700000|2024-05-20 20:25:00|87.28|84.88|87.17|84.77|87.28|84.88|87.17|84.77|0
1716237000000|2024-05-20 20:30:00|87.12|84.72|87.01|84.61|87.12|84.72|87.01|84.61|0
1716237300000|2024-05-20 20:35:00|87.06|84.66|87.01|84.61|87.06|84.66|87.01|84.61|0
1716237600000|2024-05-20 20:40:00|87.06|84.66|87.06|84.66|87.06|84.66|86.95|84.55|0
1716237900000|2024-05-20 20:45:00|87.11|84.71|87|84.6|87.17|84.77|87|84.6|0
1716238200000|2024-05-20 20:50:00|86.95|84.55|86.84|84.44|87|84.6|86.84|84.44|0
1716238500000|2024-05-20 20:55:00|86.89|84.49|86.92|84.52|86.98|84.58|86.81|84.41|0
1716238800000|2024-05-20 21:00:00|86.93|84.53|86.8|84.4|86.95|84.55|86.74|84.34|0
1716239100000|2024-05-20 21:05:00|86.82|84.42|86.8|84.4|86.85|84.45|86.79|84.39|0
1716239400000|2024-05-20 21:10:00|86.86|84.46|86.84|84.44|86.91|84.51|86.79|84.39|0
1716239700000|2024-05-20 21:15:00|86.85|84.45|86.88|84.48|86.89|84.49|86.83|84.43|0
1716240000000|2024-05-20 21:20:00|86.84|84.44|86.86|84.46|86.9|84.5|86.82|84.42|0
1716240300000|2024-05-20 21:25:00|86.9|84.5|86.84|84.44|86.9|84.5|86.84|84.44|0
1716240600000|2024-05-20 21:30:00|86.82|84.42|86.78|84.38|86.82|84.42|86.78|84.38|0
1716240900000|2024-05-20 21:35:00|86.79|84.39|86.79|84.39|86.79|84.39|86.79|84.39|0
1716241200000|2024-05-20 21:40:00|86.8|84.4|86.8|84.4|86.8|84.4|86.8|84.4|0
1716241800000|2024-05-20 21:50:00|86.79|84.39|86.79|84.39|86.8|84.4|86.79|84.39|0
1716242100000|2024-05-20 21:55:00|86.8|84.4|86.77|84.37|86.81|84.41|86.77|84.37|0
1716242400000|2024-05-20 22:00:00|86.85|84.45|86.71|84.31|87.01|84.61|86.58|84.18|0
1716242700000|2024-05-20 22:05:00|86.68|84.28|86.76|84.36|86.79|84.39|86.66|84.26|0
1716243000000|2024-05-20 22:10:00|86.74|84.34|86.87|84.47|86.87|84.47|86.71|84.31|0
1716243300000|2024-05-20 22:15:00|86.92|84.52|86.87|84.47|86.92|84.52|86.81|84.41|0
1716243600000|2024-05-20 22:20:00|86.81|84.41|86.92|84.52|86.92|84.52|86.81|84.41|0
1716243900000|2024-05-20 22:25:00|86.87|84.47|86.97|84.57|87.03|84.63|86.87|84.47|0
1716244200000|2024-05-20 22:30:00|87.03|84.63|87.08|84.68|87.08|84.68|86.97|84.57|0
1716244500000|2024-05-20 22:35:00|87.03|84.63|87.19|84.79|87.19|84.79|87.03|84.63|0
1716244800000|2024-05-20 22:40:00|87.13|84.73|87.19|84.79|87.19|84.79|87.08|84.68|0
1716245100000|2024-05-20 22:45:00|87.24|84.84|87.29|84.89|87.29|84.89|87.18|84.78|0
1716245400000|2024-05-20 22:50:00|87.32|84.92|87.29|84.89|87.32|84.92|87.29|84.89|0
1716245700000|2024-05-20 22:55:00|87.32|84.92|87.18|84.78|87.32|84.92|87.18|84.78|0
1716246000000|2024-05-20 23:00:00|87.23|84.83|87.18|84.78|87.29|84.89|87.18|84.78|0
1716246300000|2024-05-20 23:05:00|87.15|84.75|87.12|84.72|87.18|84.78|87.04|84.64|0
1716246600000|2024-05-20 23:10:00|87.07|84.67|87.01|84.61|87.12|84.72|87.01|84.61|0
1716246900000|2024-05-20 23:15:00|86.96|84.56|87.07|84.67|87.07|84.67|86.96|84.56|0
1716247200000|2024-05-20 23:20:00|87.06|84.66|87.12|84.72|87.12|84.72|87.06|84.66|0
1716247500000|2024-05-20 23:25:00|87.06|84.66|87.12|84.72|87.12|84.72|87.06|84.66|0
1716247800000|2024-05-20 23:30:00|87.17|84.77|87.17|84.77|87.22|84.82|87.12|84.72|0
1716248100000|2024-05-20 23:35:00|87.12|84.72|87.17|84.77|87.17|84.77|87.06|84.66|0
1716248400000|2024-05-20 23:40:00|87.2|84.8|87.11|84.71|87.22|84.82|87.11|84.71|0
1716248700000|2024-05-20 23:45:00|87.17|84.77|87.06|84.66|87.17|84.77|87|84.6|0
1716249000000|2024-05-20 23:50:00|87.03|84.63|86.95|84.55|87.06|84.66|86.89|84.49|0
1716249300000|2024-05-20 23:55:00|86.89|84.49|86.89|84.49|87|84.6|86.89|84.49|0
1716249600000|2024-05-21 00:00:00|86.84|84.44|86.89|84.49|87.05|84.65|86.84|84.44|0
1716249900000|2024-05-21 00:05:00|86.84|84.44|86.83|84.43|87|84.6|86.67|84.27|0
1716250200000|2024-05-21 00:10:00|86.78|84.38|86.83|84.43|86.83|84.43|86.78|84.38|0
1716250500000|2024-05-21 00:15:00|86.81|84.41|86.72|84.32|86.89|84.49|86.72|84.32|0
1716250800000|2024-05-21 00:20:00|86.78|84.38|86.77|84.37|86.78|84.38|86.72|84.32|0
1716251100000|2024-05-21 00:25:00|86.83|84.43|88.05|85.65|88.22|85.82|86.77|84.37|0
1716251400000|2024-05-21 00:30:00|88.11|85.71|87.89|85.49|88.11|85.71|87.89|85.49|0
1716251700000|2024-05-21 00:35:00|87.83|85.43|87.78|85.38|87.83|85.43|87.72|85.32|0
1716252000000|2024-05-21 00:40:00|87.72|85.32|87.72|85.32|87.72|85.32|87.56|85.16|0
1716252300000|2024-05-21 00:45:00|87.78|85.38|87.83|85.43|87.83|85.43|87.78|85.38|0
1716252600000|2024-05-21 00:50:00|87.88|85.48|87.83|85.43|87.88|85.48|87.83|85.43|0
1716252900000|2024-05-21 00:55:00|87.88|85.48|87.83|85.43|87.88|85.48|87.77|85.37|0
1716253200000|2024-05-21 01:00:00|87.88|85.48|87.93|85.53|88.04|85.64|87.88|85.48|0
1716253500000|2024-05-21 01:05:00|87.88|85.48|87.88|85.48|87.99|85.59|87.77|85.37|0
1716253800000|2024-05-21 01:10:00|87.93|85.53|87.93|85.53|87.93|85.53|87.82|85.42|0
1716254100000|2024-05-21 01:15:00|87.98|85.58|87.87|85.47|87.98|85.58|87.85|85.45|0
1716254400000|2024-05-21 01:20:00|87.82|85.42|87.82|85.42|87.87|85.47|87.71|85.31|0
1716254700000|2024-05-21 01:25:00|87.87|85.47|88.09|85.69|88.09|85.69|87.82|85.42|0
1716255000000|2024-05-21 01:30:00|88.14|85.74|88.14|85.74|88.36|85.96|88.09|85.69|0
1716255300000|2024-05-21 01:35:00|88.12|85.72|87.92|85.52|88.12|85.72|87.92|85.52|0
1716255600000|2024-05-21 01:40:00|87.95|85.55|87.92|85.52|88.03|85.63|87.81|85.41|0
1716255900000|2024-05-21 01:45:00|87.97|85.57|87.97|85.57|88.03|85.63|87.87|85.47|0
1716256200000|2024-05-21 01:50:00|87.92|85.52|87.97|85.57|88.03|85.63|87.86|85.46|0
1716256500000|2024-05-21 01:55:00|88.03|85.63|88.24|85.84|88.24|85.84|88.03|85.63|0
1716256800000|2024-05-21 02:00:00|88.19|85.79|88.13|85.73|88.19|85.79|88.08|85.68|0
1716257100000|2024-05-21 02:05:00|88.08|85.68|88.08|85.68|88.13|85.73|88.08|85.68|0
1716257400000|2024-05-21 02:10:00|88.02|85.62|88.13|85.73|88.18|85.78|88.02|85.62|0
1716257700000|2024-05-21 02:15:00|88.07|85.67|88.24|85.84|88.24|85.84|88.07|85.67|0
1716258000000|2024-05-21 02:20:00|88.18|85.78|87.96|85.56|88.24|85.84|87.91|85.51|0
1716258300000|2024-05-21 02:25:00|87.91|85.51|87.91|85.51|87.91|85.51|87.85|85.45|0
1716258600000|2024-05-21 02:30:00|87.96|85.56|88.01|85.61|88.01|85.61|87.91|85.51|0
1716258900000|2024-05-21 02:35:00|88.07|85.67|88.18|85.78|88.18|85.78|88.01|85.61|0
1716259200000|2024-05-21 02:40:00|88.12|85.72|88.06|85.66|88.15|85.75|88.01|85.61|0
1716259500000|2024-05-21 02:45:00|88.09|85.69|88.17|85.77|88.17|85.77|88.06|85.66|0
1716259800000|2024-05-21 02:50:00|88.12|85.72|88.12|85.72|88.17|85.77|88.12|85.72|0
1716260100000|2024-05-21 02:55:00|88.06|85.66|88.11|85.71|88.12|85.72|88.06|85.66|0
1716260400000|2024-05-21 03:00:00|88.09|85.69|88.06|85.66|88.11|85.71|87.98|85.58|0
1716260700000|2024-05-21 03:05:00|88|85.6|88|85.6|88.06|85.66|87.95|85.55|0
1716261000000|2024-05-21 03:10:00|87.95|85.55|87.95|85.55|87.95|85.55|87.84|85.44|0
1716261300000|2024-05-21 03:15:00|88|85.6|87.89|85.49|88|85.6|87.89|85.49|0
1716261600000|2024-05-21 03:20:00|87.84|85.44|87.89|85.49|87.94|85.54|87.84|85.44|0
1716261900000|2024-05-21 03:25:00|87.86|85.46|87.83|85.43|87.89|85.49|87.83|85.43|0
1716262200000|2024-05-21 03:30:00|87.78|85.38|87.89|85.49|87.89|85.49|87.78|85.38|0
1716262500000|2024-05-21 03:35:00|87.83|85.43|87.94|85.54|87.94|85.54|87.83|85.43|0
1716262800000|2024-05-21 03:40:00|87.97|85.57|88.05|85.65|88.05|85.65|87.94|85.54|0
1716263100000|2024-05-21 03:45:00|87.99|85.59|88.04|85.64|88.04|85.64|87.99|85.59|0
1716263400000|2024-05-21 03:50:00|87.99|85.59|87.88|85.48|87.99|85.59|87.83|85.43|0
1716263700000|2024-05-21 03:55:00|87.85|85.45|87.88|85.48|87.88|85.48|87.82|85.42|0
1716264000000|2024-05-21 04:00:00|87.93|85.53|87.88|85.48|87.93|85.53|87.88|85.48|0
1716264300000|2024-05-21 04:05:00|87.82|85.42|87.82|85.42|87.88|85.48|87.82|85.42|0
1716264600000|2024-05-21 04:10:00|87.77|85.37|87.76|85.36|87.82|85.42|87.76|85.36|0
1716264900000|2024-05-21 04:15:00|87.79|85.39|87.76|85.36|87.82|85.42|87.76|85.36|0
1716265200000|2024-05-21 04:20:00|87.71|85.31|87.71|85.31|87.71|85.31|87.65|85.25|0
1716265500000|2024-05-21 04:25:00|87.76|85.36|87.71|85.31|87.76|85.36|87.71|85.31|0
1716265800000|2024-05-21 04:30:00|87.65|85.25|87.7|85.3|87.73|85.33|87.6|85.2|0
1716266100000|2024-05-21 04:35:00|87.65|85.25|87.65|85.25|87.65|85.25|87.59|85.19|0
1716266400000|2024-05-21 04:40:00|87.7|85.3|87.59|85.19|87.7|85.3|87.57|85.17|0
1716266700000|2024-05-21 04:45:00|87.62|85.22|87.65|85.25|87.65|85.25|87.59|85.19|0
1716267000000|2024-05-21 04:50:00|87.7|85.3|87.7|85.3|87.7|85.3|87.64|85.24|0
1716267300000|2024-05-21 04:55:00|87.64|85.24|87.64|85.24|87.64|85.24|87.64|85.24|0
1716267600000|2024-05-21 05:00:00|87.62|85.22|87.69|85.29|87.7|85.3|87.53|85.13|0
1716267900000|2024-05-21 05:05:00|87.64|85.24|87.58|85.18|87.64|85.24|87.48|85.08|0
1716268200000|2024-05-21 05:10:00|87.53|85.13|87.53|85.13|87.58|85.18|87.48|85.08|0
1716268500000|2024-05-21 05:15:00|87.58|85.18|87.64|85.24|87.64|85.24|87.53|85.13|0
1716268800000|2024-05-21 05:20:00|87.69|85.29|87.63|85.23|87.69|85.29|87.63|85.23|0
1716269100000|2024-05-21 05:25:00|87.69|85.29|87.63|85.23|87.69|85.29|87.58|85.18|0
1716269400000|2024-05-21 05:30:00|87.58|85.18|87.63|85.23|87.74|85.34|87.58|85.18|0
1716269700000|2024-05-21 05:35:00|87.58|85.18|87.58|85.18|87.63|85.23|87.55|85.15|0
1716270000000|2024-05-21 05:40:00|87.63|85.23|87.63|85.23|87.68|85.28|87.57|85.17|0
1716270300000|2024-05-21 05:45:00|87.57|85.17|87.63|85.23|87.63|85.23|87.57|85.17|0
1716270600000|2024-05-21 05:50:00|87.57|85.17|87.68|85.28|87.73|85.33|87.57|85.17|0
1716270900000|2024-05-21 05:55:00|87.73|85.33|88.09|85.69|88.19|85.79|87.73|85.33|0
1716271200000|2024-05-21 06:00:00|88.14|85.74|87.87|85.47|88.14|85.74|87.76|85.36|0
1716271500000|2024-05-21 06:05:00|87.81|85.41|87.87|85.47|87.97|85.57|87.81|85.41|0
1716271800000|2024-05-21 06:10:00|87.81|85.41|87.86|85.46|87.89|85.49|87.76|85.36|0
1716272100000|2024-05-21 06:15:00|87.81|85.41|87.92|85.52|87.92|85.52|87.81|85.41|0
1716272400000|2024-05-21 06:20:00|87.86|85.46|87.86|85.46|87.97|85.57|87.81|85.41|0
1716272700000|2024-05-21 06:25:00|87.89|85.49|87.8|85.4|87.89|85.49|87.8|85.4|0
1716273000000|2024-05-21 06:30:00|87.86|85.46|87.8|85.4|87.86|85.46|87.75|85.35|0
1716273300000|2024-05-21 06:35:00|87.86|85.46|87.86|85.46|87.86|85.46|87.8|85.4|0
1716273600000|2024-05-21 06:40:00|87.91|85.51|87.85|85.45|87.91|85.51|87.85|85.45|0
1716273900000|2024-05-21 06:45:00|87.91|85.51|88.07|85.67|88.07|85.67|87.8|85.4|0
1716274200000|2024-05-21 06:50:00|88.02|85.62|88.18|85.78|88.23|85.83|88.02|85.62|0
1716274500000|2024-05-21 06:55:00|88.23|85.83|88.07|85.67|88.23|85.83|88.07|85.67|0
1716274800000|2024-05-21 07:00:00|88.01|85.61|88.01|85.61|88.18|85.78|87.96|85.56|0
1716275100000|2024-05-21 07:05:00|88.07|85.67|88.06|85.66|88.07|85.67|87.96|85.56|0
1716275400000|2024-05-21 07:10:00|88.01|85.61|87.84|85.44|88.12|85.72|87.84|85.44|0
1716275700000|2024-05-21 07:15:00|87.79|85.39|87.63|85.23|87.95|85.55|87.52|85.12|0
1716276000000|2024-05-21 07:20:00|87.57|85.17|87.62|85.22|87.73|85.33|87.52|85.12|0
1716276300000|2024-05-21 07:25:00|87.52|85.12|87.62|85.22|87.62|85.22|87.41|85.01|0
1716276600000|2024-05-21 07:30:00|87.57|85.17|87.78|85.38|87.84|85.44|87.57|85.17|0
1716276900000|2024-05-21 07:35:00|87.84|85.44|87.84|85.44|87.84|85.44|87.73|85.33|0
1716277200000|2024-05-21 07:40:00|87.78|85.38|87.56|85.16|87.81|85.41|87.51|85.11|0
1716277500000|2024-05-21 07:45:00|87.51|85.11|87.45|85.05|87.56|85.16|87.4|85|0
1716277800000|2024-05-21 07:50:00|87.51|85.11|87.67|85.27|87.7|85.3|87.51|85.11|0
1716278100000|2024-05-21 07:55:00|87.72|85.32|87.72|85.32|87.78|85.38|87.67|85.27|0
1716278400000|2024-05-21 08:00:00|87.78|85.38|87.88|85.48|87.88|85.48|87.72|85.32|0
1716278700000|2024-05-21 08:05:00|87.94|85.54|88.1|85.7|88.1|85.7|87.94|85.54|0
1716279000000|2024-05-21 08:10:00|88.15|85.75|88.15|85.75|88.21|85.81|87.99|85.59|0
1716279300000|2024-05-21 08:15:00|88.1|85.7|88.04|85.64|88.15|85.75|87.99|85.59|0
1716279600000|2024-05-21 08:20:00|88.1|85.7|88.26|85.86|88.26|85.86|88.1|85.7|0
1716279900000|2024-05-21 08:25:00|88.31|85.91|88.31|85.91|88.31|85.91|88.2|85.8|0
1716280200000|2024-05-21 08:30:00|88.26|85.86|88.31|85.91|88.42|86.02|88.25|85.85|0
1716280500000|2024-05-21 08:35:00|88.28|85.88|88.31|85.91|88.42|86.02|88.25|85.85|0
1716280800000|2024-05-21 08:40:00|88.36|85.96|88.52|86.12|88.52|86.12|88.31|85.91|0
1716281100000|2024-05-21 08:45:00|88.47|86.07|88.3|85.9|88.52|86.12|88.3|85.9|0
1716281400000|2024-05-21 08:50:00|88.36|85.96|88.25|85.85|88.36|85.96|88.19|85.79|0
1716281700000|2024-05-21 08:55:00|88.28|85.88|88.25|85.85|88.3|85.9|88.19|85.79|0
1716282000000|2024-05-21 09:00:00|88.27|85.87|88.35|85.95|88.41|86.01|88.25|85.85|0
1716282300000|2024-05-21 09:05:00|88.41|86.01|88.13|85.73|88.46|86.06|88.13|85.73|0
1716282600000|2024-05-21 09:10:00|88.19|85.79|88.13|85.73|88.19|85.79|87.97|85.57|0
1716282900000|2024-05-21 09:15:00|88.19|85.79|88.19|85.79|88.24|85.84|88.13|85.73|0
1716283200000|2024-05-21 09:20:00|88.24|85.84|88.24|85.84|88.4|86|88.18|85.78|0
1716283500000|2024-05-21 09:25:00|88.29|85.89|88.4|86|88.4|86|88.24|85.84|0
1716283800000|2024-05-21 09:30:00|88.46|86.06|88.4|86|88.51|86.11|88.34|85.94|0
1716284100000|2024-05-21 09:35:00|88.45|86.05|88.62|86.22|88.67|86.27|88.4|86|0
1716284400000|2024-05-21 09:40:00|88.56|86.16|88.51|86.11|88.72|86.32|88.51|86.11|0
1716284700000|2024-05-21 09:45:00|88.5|86.1|88.5|86.1|88.5|86.1|88.4|86|0
1716285000000|2024-05-21 09:50:00|88.53|86.13|88.56|86.16|88.56|86.16|88.45|86.05|0
1716285300000|2024-05-21 09:55:00|88.5|86.1|88.61|86.21|88.61|86.21|88.45|86.05|0
1716285600000|2024-05-21 10:00:00|88.56|86.16|88.23|85.83|88.56|86.16|88.17|85.77|0
1716285900000|2024-05-21 10:05:00|88.28|85.88|88.44|86.04|88.44|86.04|88.23|85.83|0
1716286200000|2024-05-21 10:10:00|88.39|85.99|88.17|85.77|88.39|85.99|88.17|85.77|0
1716286500000|2024-05-21 10:15:00|88.11|85.71|88.17|85.77|88.22|85.82|88.11|85.71|0
1716286800000|2024-05-21 10:20:00|88.14|85.74|88.27|85.87|88.27|85.87|88.11|85.71|0
1716287100000|2024-05-21 10:25:00|88.22|85.82|88.16|85.76|88.27|85.87|88.11|85.71|0
1716287400000|2024-05-21 10:30:00|88.22|85.82|88|85.6|88.22|85.82|88|85.6|0
1716287700000|2024-05-21 10:35:00|87.94|85.54|88|85.6|88.05|85.65|87.94|85.54|0
1716288000000|2024-05-21 10:40:00|87.94|85.54|87.83|85.43|88|85.6|87.83|85.43|0
1716288300000|2024-05-21 10:45:00|87.78|85.38|87.83|85.43|87.89|85.49|87.78|85.38|0
1716288600000|2024-05-21 10:50:00|87.89|85.49|87.83|85.43|87.94|85.54|87.83|85.43|0
1716288900000|2024-05-21 10:55:00|87.88|85.48|87.77|85.37|87.99|85.59|87.77|85.37|0
1716289200000|2024-05-21 11:00:00|87.72|85.32|87.83|85.43|87.88|85.48|87.67|85.27|0
1716289500000|2024-05-21 11:05:00|87.77|85.37|87.66|85.26|87.77|85.37|87.61|85.21|0
1716289800000|2024-05-21 11:10:00|87.61|85.21|87.71|85.31|87.8|85.4|87.61|85.21|0
1716290100000|2024-05-21 11:15:00|87.66|85.26|87.66|85.26|87.77|85.37|87.61|85.21|0
1716290400000|2024-05-21 11:20:00|87.71|85.31|87.93|85.53|87.98|85.58|87.71|85.31|0
1716290700000|2024-05-21 11:25:00|87.98|85.58|87.76|85.36|87.98|85.58|87.76|85.36|0
1716291000000|2024-05-21 11:30:00|87.82|85.42|87.76|85.36|87.82|85.42|87.66|85.26|0
1716291300000|2024-05-21 11:35:00|87.71|85.31|87.76|85.36|87.82|85.42|87.6|85.2|0
1716291600000|2024-05-21 11:40:00|87.71|85.31|87.81|85.41|87.92|85.52|87.71|85.31|0
1716291900000|2024-05-21 11:45:00|87.79|85.39|87.87|85.47|87.98|85.58|87.76|85.36|0
1716292200000|2024-05-21 11:50:00|87.81|85.41|87.76|85.36|87.81|85.41|87.7|85.3|0
1716292500000|2024-05-21 11:55:00|87.78|85.38|87.86|85.46|87.86|85.46|87.76|85.36|0
1716292800000|2024-05-21 12:00:00|87.81|85.41|87.81|85.41|87.92|85.52|87.65|85.25|0
1716293100000|2024-05-21 12:05:00|87.75|85.35|87.91|85.51|88.13|85.73|87.75|85.35|0
1716293400000|2024-05-21 12:10:00|87.97|85.57|87.86|85.46|88.02|85.62|87.64|85.24|0
1716293700000|2024-05-21 12:15:00|87.91|85.51|87.97|85.57|87.97|85.57|87.75|85.35|0
1716294000000|2024-05-21 12:20:00|87.99|85.59|88.29|85.89|88.29|85.89|87.99|85.59|0
1716294300000|2024-05-21 12:25:00|88.24|85.84|88.51|86.11|88.51|86.11|88.18|85.78|0
1716294600000|2024-05-21 12:30:00|88.56|86.16|88.78|86.38|88.89|86.49|88.43|86.03|0
1716294900000|2024-05-21 12:35:00|88.89|86.49|89.7|87.3|89.92|87.52|88.53|86.13|0
1716295200000|2024-05-21 12:40:00|89.75|87.35|89.91|87.51|90.02|87.62|89.69|87.29|0
1716295500000|2024-05-21 12:45:00|89.97|87.57|89.58|87.18|89.97|87.57|89.53|87.13|0
1716295800000|2024-05-21 12:50:00|89.53|87.13|89.31|86.91|89.58|87.18|89.25|86.85|0
1716296100000|2024-05-21 12:55:00|89.36|86.96|89.8|87.4|89.8|87.4|89.25|86.85|0
1716296400000|2024-05-21 13:00:00|89.74|87.34|90.24|87.84|90.74|88.34|89.74|87.34|0
1716296700000|2024-05-21 13:05:00|90.18|87.78|89.74|87.34|90.4|88|89.52|87.12|0
1716297000000|2024-05-21 13:10:00|89.69|87.29|90.29|87.89|90.35|87.95|89.41|87.01|0
1716297300000|2024-05-21 13:15:00|90.35|87.95|90.57|88.17|90.57|88.17|90.07|87.67|0
1716297600000|2024-05-21 13:20:00|90.51|88.11|90.45|88.05|90.68|88.28|90.23|87.83|0
1716297900000|2024-05-21 13:25:00|90.51|88.11|90.56|88.16|90.79|88.39|90.45|88.05|0
1716298200000|2024-05-21 13:30:00|90.67|88.27|90.01|87.61|90.95|88.55|89.79|87.39|0
1716298500000|2024-05-21 13:35:00|89.84|87.44|90.01|87.61|90.39|87.99|89.84|87.44|0
1716298800000|2024-05-21 13:40:00|90.06|87.66|89.06|86.66|90.12|87.72|89|86.6|0
1716299100000|2024-05-21 13:45:00|89|86.6|89.22|86.82|89.77|87.37|89|86.6|0
1716299400000|2024-05-21 13:50:00|89.28|86.88|89.11|86.71|89.44|87.04|89.06|86.66|0
1716299700000|2024-05-21 13:55:00|89.16|86.76|89.33|86.93|89.49|87.09|89.11|86.71|0
1716300000000|2024-05-21 14:00:00|89.27|86.87|88.67|86.27|89.27|86.87|88.61|86.21|0
1716300300000|2024-05-21 14:05:00|88.72|86.32|88.05|85.65|88.72|86.32|88|85.6|0
1716300600000|2024-05-21 14:10:00|88|85.6|88.03|85.63|88.49|86.09|87.84|85.44|0
1716300900000|2024-05-21 14:15:00|88.05|85.65|88.27|85.87|88.32|85.92|87.94|85.54|0
1716301200000|2024-05-21 14:20:00|88.21|85.81|87.99|85.59|88.27|85.87|87.89|85.49|0
1716301500000|2024-05-21 14:25:00|87.94|85.54|87.67|85.27|88.05|85.65|87.67|85.27|0
1716301800000|2024-05-21 14:30:00|87.72|85.32|87.29|84.89|87.83|85.43|87.18|84.78|0
1716302100000|2024-05-21 14:35:00|87.23|84.83|86.8|84.4|87.34|84.94|86.42|84.02|0
1716302400000|2024-05-21 14:40:00|86.74|84.34|86.85|84.45|86.91|84.51|86.58|84.18|0
1716302700000|2024-05-21 14:45:00|86.8|84.4|86.69|84.29|87.07|84.67|86.69|84.29|0
1716303000000|2024-05-21 14:50:00|86.74|84.34|87.17|84.77|87.17|84.77|86.69|84.29|0
1716303300000|2024-05-21 14:55:00|87.22|84.82|86.9|84.5|87.33|84.93|86.9|84.5|0
1716303600000|2024-05-21 15:00:00|87.01|84.61|86.9|84.5|87.11|84.71|86.74|84.34|0
1716303900000|2024-05-21 15:05:00|86.95|84.55|87.06|84.66|87.17|84.77|86.9|84.5|0
1716304200000|2024-05-21 15:10:00|87.11|84.71|86.87|84.47|87.59|85.19|86.87|84.47|0
1716304500000|2024-05-21 15:15:00|86.82|84.42|86.33|83.93|86.82|84.42|86.23|83.83|0
1716304800000|2024-05-21 15:20:00|86.28|83.88|85.77|83.37|86.6|84.2|85.72|83.32|0
1716305100000|2024-05-21 15:25:00|85.83|83.43|86.2|83.8|86.26|83.86|85.83|83.43|0
1716305400000|2024-05-21 15:30:00|86.26|83.86|86.74|84.34|86.74|84.34|86.26|83.86|0
1716305700000|2024-05-21 15:35:00|86.68|84.28|86.52|84.12|86.74|84.34|86.41|84.01|0
1716306000000|2024-05-21 15:40:00|86.47|84.07|86.73|84.33|87.11|84.71|86.47|84.07|0
1716306300000|2024-05-21 15:45:00|86.68|84.28|86.84|84.44|86.95|84.55|86.68|84.28|0
1716306600000|2024-05-21 15:50:00|86.79|84.39|87|84.6|87.54|85.14|86.73|84.33|0
1716306900000|2024-05-21 15:55:00|87.06|84.66|86.9|84.5|87.16|84.76|86.57|84.17|0
1716307200000|2024-05-21 16:00:00|86.95|84.55|87.06|84.66|87.17|84.77|86.9|84.5|0
1716307500000|2024-05-21 16:05:00|87|84.6|87.22|84.82|87.22|84.82|86.95|84.55|0
1716307800000|2024-05-21 16:10:00|87.16|84.76|86.62|84.22|87.16|84.76|86.35|83.95|0
1716308100000|2024-05-21 16:15:00|86.57|84.17|86.35|83.95|86.57|84.17|86.24|83.84|0
1716308400000|2024-05-21 16:20:00|86.3|83.9|86.51|84.11|86.57|84.17|86.3|83.9|0
1716308700000|2024-05-21 16:25:00|86.56|84.16|86.46|84.06|86.83|84.43|86.46|84.06|0
1716309000000|2024-05-21 16:30:00|86.51|84.11|86.62|84.22|86.62|84.22|86.24|83.84|0
1716309300000|2024-05-21 16:35:00|86.67|84.27|86.78|84.38|86.94|84.54|86.62|84.22|0
1716309600000|2024-05-21 16:40:00|86.72|84.32|86.94|84.54|87.1|84.7|86.61|84.21|0
1716309900000|2024-05-21 16:45:00|86.99|84.59|86.67|84.27|87.1|84.7|86.67|84.27|0
1716310200000|2024-05-21 16:50:00|86.61|84.21|86.83|84.43|86.88|84.48|86.4|84|0
1716310500000|2024-05-21 16:55:00|86.88|84.48|86.93|84.53|87.26|84.86|86.82|84.42|0
1716310800000|2024-05-21 17:00:00|86.99|84.59|87.05|84.65|87.37|84.97|86.61|84.21|0
1716311100000|2024-05-21 17:05:00|87.11|84.71|86.89|84.49|87.11|84.71|86.67|84.27|0
1716311400000|2024-05-21 17:10:00|87|84.6|87.32|84.92|87.7|85.3|87|84.6|0
1716311700000|2024-05-21 17:15:00|87.27|84.87|87.16|84.76|87.32|84.92|87.05|84.65|0
1716312000000|2024-05-21 17:20:00|87.21|84.81|87.37|84.97|87.43|85.03|87.05|84.65|0
1716312300000|2024-05-21 17:25:00|87.26|84.86|86.67|84.27|87.37|84.97|86.67|84.27|0
1716312600000|2024-05-21 17:30:00|86.61|84.21|86.72|84.32|86.77|84.37|86.5|84.1|0
1716312900000|2024-05-21 17:35:00|86.67|84.27|86.18|83.78|86.67|84.27|86.13|83.73|0
1716313200000|2024-05-21 17:40:00|86.02|83.62|85.91|83.51|86.29|83.89|85.8|83.4|0
1716313500000|2024-05-21 17:45:00|85.96|83.56|86.01|83.61|86.12|83.72|85.75|83.35|0
1716313800000|2024-05-21 17:50:00|85.96|83.56|85.75|83.35|86.01|83.61|85.69|83.29|0
1716314100000|2024-05-21 17:55:00|85.69|83.29|85.32|82.92|85.69|83.29|85.32|82.92|0
1716314400000|2024-05-21 18:00:00|85.37|82.97|85.9|83.5|85.96|83.56|85.26|82.86|0
1716314700000|2024-05-21 18:05:00|85.85|83.45|85.53|83.13|85.85|83.45|85.47|83.07|0
1716315000000|2024-05-21 18:10:00|85.58|83.18|85.79|83.39|86.01|83.61|85.42|83.02|0
1716315300000|2024-05-21 18:15:00|85.74|83.34|85.9|83.5|85.9|83.5|85.58|83.18|0
1716315600000|2024-05-21 18:20:00|85.84|83.44|85.95|83.55|86.06|83.66|85.79|83.39|0
1716315900000|2024-05-21 18:25:00|85.9|83.5|86.06|83.66|86.16|83.76|85.84|83.44|0
1716316200000|2024-05-21 18:30:00|86.11|83.71|85.68|83.28|86.11|83.71|85.47|83.07|0
1716316500000|2024-05-21 18:35:00|85.73|83.33|86.16|83.76|86.16|83.76|85.68|83.28|0
1716316800000|2024-05-21 18:40:00|86.11|83.71|86.43|84.03|86.54|84.14|86.11|83.71|0
1716317100000|2024-05-21 18:45:00|86.48|84.08|86.16|83.76|86.54|84.14|86.1|83.7|0
1716317400000|2024-05-21 18:50:00|86.21|83.81|86.21|83.81|86.32|83.92|86.05|83.65|0
1716317700000|2024-05-21 18:55:00|86.16|83.76|85.99|83.59|86.16|83.76|85.99|83.59|0
1716318000000|2024-05-21 19:00:00|86.05|83.65|86.21|83.81|86.21|83.81|85.88|83.48|0
1716318300000|2024-05-21 19:05:00|86.26|83.86|85.88|83.48|86.37|83.97|85.78|83.38|0
1716318600000|2024-05-21 19:10:00|85.83|83.43|85.13|82.73|85.83|83.43|85.03|82.63|0
1716318900000|2024-05-21 19:15:00|85.19|82.79|84.97|82.57|85.29|82.89|84.87|82.47|0
1716319200000|2024-05-21 19:20:00|85.03|82.63|85.49|83.09|86.15|83.75|84.97|82.57|0
1716319500000|2024-05-21 19:25:00|85.54|83.14|85.38|82.98|85.86|83.46|85.38|82.98|0
1716319800000|2024-05-21 19:30:00|85.44|83.04|84.69|82.29|85.44|83.04|84.69|82.29|0
1716320100000|2024-05-21 19:35:00|84.59|82.19|84.43|82.03|84.64|82.24|83.9|81.5|0
1716320400000|2024-05-21 19:40:00|84.48|82.08|85.44|83.04|85.49|83.09|84.48|82.08|0
1716320700000|2024-05-21 19:45:00|85.38|82.98|85.54|83.14|85.7|83.3|85.38|82.98|0
1716321000000|2024-05-21 19:50:00|85.49|83.09|84.69|82.29|85.65|83.25|84.69|82.29|0
1716321300000|2024-05-21 19:55:00|84.74|82.34|84.8|82.4|85.06|82.66|84.32|81.92|0
1716321600000|2024-05-21 20:00:00|84.85|82.45|85.22|82.82|85.22|82.82|84.85|82.45|0
1716321900000|2024-05-21 20:05:00|85.16|82.76|84.85|82.45|85.22|82.82|84.85|82.45|0
1716322200000|2024-05-21 20:10:00|84.84|82.44|84.95|82.55|84.95|82.55|84.69|82.29|0
1716322500000|2024-05-21 20:15:00|84.9|82.5|84.79|82.39|84.9|82.5|84.79|82.39|0
1716322800000|2024-05-21 20:20:00|84.84|82.44|84.79|82.39|84.84|82.44|84.79|82.39|0
1716323100000|2024-05-21 20:25:00|84.84|82.44|84.79|82.39|84.89|82.49|84.79|82.39|0
1716323400000|2024-05-21 20:30:00|84.84|82.44|84.89|82.49|84.89|82.49|84.73|82.33|0
1716323700000|2024-05-21 20:35:00|84.94|82.54|84.89|82.49|84.94|82.54|84.89|82.49|0
1716324000000|2024-05-21 20:40:00|84.84|82.44|84.83|82.43|84.89|82.49|84.78|82.38|0
1716324300000|2024-05-21 20:45:00|84.78|82.38|84.78|82.38|84.83|82.43|84.78|82.38|0
1716324600000|2024-05-21 20:50:00|84.73|82.33|84.78|82.38|84.78|82.38|84.73|82.33|0
1716324900000|2024-05-21 20:55:00|84.83|82.43|84.98|82.58|84.99|82.59|84.83|82.43|0
1716325200000|2024-05-21 21:00:00|84.94|82.54|84.91|82.51|84.95|82.55|84.88|82.48|0
1716325500000|2024-05-21 21:05:00|84.92|82.52|84.91|82.51|84.94|82.54|84.91|82.51|0
1716325800000|2024-05-21 21:10:00|84.93|82.53|84.89|82.49|84.93|82.53|84.89|82.49|0
1716326100000|2024-05-21 21:15:00|84.9|82.5|84.97|82.57|84.97|82.57|84.9|82.5|0
1716326400000|2024-05-21 21:20:00|84.93|82.53|84.9|82.5|84.93|82.53|84.9|82.5|0
1716326700000|2024-05-21 21:25:00|84.89|82.49|84.9|82.5|84.91|82.51|84.89|82.49|0
1716327300000|2024-05-21 21:35:00|84.91|82.51|84.93|82.53|84.93|82.53|84.91|82.51|0
1716327600000|2024-05-21 21:40:00|84.91|82.51|84.94|82.54|84.94|82.54|84.9|82.5|0
1716327900000|2024-05-21 21:45:00|84.93|82.53|84.92|82.52|84.94|82.54|84.9|82.5|0
1716328200000|2024-05-21 21:50:00|84.91|82.51|84.92|82.52|84.92|82.52|84.9|82.5|0
1716328500000|2024-05-21 21:55:00|84.91|82.51|84.92|82.52|84.93|82.53|84.91|82.51|0
1716328800000|2024-05-21 22:00:00|85.05|82.65|84.86|82.46|85.05|82.65|84.76|82.36|0
1716329100000|2024-05-21 22:05:00|84.81|82.41|84.86|82.46|84.86|82.46|84.81|82.41|0
1716329400000|2024-05-21 22:10:00|84.81|82.41|84.81|82.41|84.86|82.46|84.81|82.41|0
1716329700000|2024-05-21 22:15:00|84.75|82.35|84.8|82.4|84.8|82.4|84.75|82.35|0
1716330000000|2024-05-21 22:20:00|84.78|82.38|84.7|82.3|84.78|82.38|84.65|82.25|0
1716330300000|2024-05-21 22:25:00|84.64|82.24|84.7|82.3|84.7|82.3|84.64|82.24|0
1716330600000|2024-05-21 22:30:00|84.75|82.35|84.64|82.24|84.75|82.35|84.59|82.19|0
1716330900000|2024-05-21 22:35:00|84.59|82.19|84.59|82.19|84.64|82.24|84.53|82.13|0
1716331200000|2024-05-21 22:40:00|84.53|82.13|84.53|82.13|84.59|82.19|84.43|82.03|0
1716331500000|2024-05-21 22:45:00|84.59|82.19|84.48|82.08|84.59|82.19|84.48|82.08|0
1716331800000|2024-05-21 22:50:00|84.45|82.05|84.42|82.02|84.48|82.08|84.42|82.02|0
1716332100000|2024-05-21 22:55:00|84.48|82.08|84.48|82.08|84.48|82.08|84.48|82.08|0
1716332400000|2024-05-21 23:00:00|84.42|82.02|84.47|82.07|84.47|82.07|84.42|82.02|0
1716332700000|2024-05-21 23:05:00|84.45|82.05|84.37|81.97|84.47|82.07|84.37|81.97|0
1716333300000|2024-05-21 23:15:00|84.31|81.91|84.31|81.91|84.37|81.97|84.31|81.91|0
1716333600000|2024-05-21 23:20:00|84.36|81.96|84.31|81.91|84.36|81.96|84.31|81.91|0
1716333900000|2024-05-21 23:25:00|84.26|81.86|84.26|81.86|84.31|81.91|84.26|81.86|0
1716334200000|2024-05-21 23:30:00|84.31|81.91|84.25|81.85|84.31|81.91|84.25|81.85|0
1716334500000|2024-05-21 23:35:00|84.31|81.91|84.36|81.96|84.36|81.96|84.31|81.91|0
1716334800000|2024-05-21 23:40:00|84.3|81.9|84.44|82.04|84.46|82.06|84.3|81.9|0
1716335100000|2024-05-21 23:45:00|84.41|82.01|84.35|81.95|84.46|82.06|84.35|81.95|0
1716335400000|2024-05-21 23:50:00|84.3|81.9|84.3|81.9|84.35|81.95|84.3|81.9|0
1716335700000|2024-05-21 23:55:00|84.25|81.85|84.35|81.95|84.35|81.95|84.25|81.85|0
1716336000000|2024-05-22 00:00:00|84.4|82|84.46|82.06|84.46|82.06|84.35|81.95|0
1716336300000|2024-05-22 00:05:00|84.4|82|84.45|82.05|84.51|82.11|84.4|82|0
1716336600000|2024-05-22 00:10:00|84.4|82|84.48|82.08|84.51|82.11|84.35|81.95|0
1716336900000|2024-05-22 00:15:00|84.51|82.11|84.4|82|84.51|82.11|84.35|81.95|0
1716337200000|2024-05-22 00:20:00|84.35|81.95|84.29|81.89|84.4|82|84.29|81.89|0
1716337500000|2024-05-22 00:25:00|84.24|81.84|84.79|82.39|84.79|82.39|84.08|81.68|0
1716337800000|2024-05-22 00:30:00|84.73|82.33|84.84|82.44|84.84|82.44|84.68|82.28|0
1716338100000|2024-05-22 00:35:00|84.89|82.49|84.89|82.49|84.89|82.49|84.84|82.44|0
1716338700000|2024-05-22 00:45:00|84.83|82.43|84.89|82.49|84.94|82.54|84.78|82.38|0
1716339000000|2024-05-22 00:50:00|84.94|82.54|85.04|82.64|85.04|82.64|84.94|82.54|0
1716339300000|2024-05-22 00:55:00|85.1|82.7|85.04|82.64|85.1|82.7|84.99|82.59|0
1716339600000|2024-05-22 01:00:00|85.09|82.69|85.04|82.64|85.15|82.75|84.99|82.59|0
1716339900000|2024-05-22 01:05:00|84.99|82.59|84.99|82.59|85.04|82.64|84.99|82.59|0
1716340200000|2024-05-22 01:10:00|84.93|82.53|84.98|82.58|85.04|82.64|84.93|82.53|0
1716340500000|2024-05-22 01:15:00|85.04|82.64|85.04|82.64|85.09|82.69|84.98|82.58|0
1716340800000|2024-05-22 01:20:00|85.09|82.69|85.09|82.69|85.09|82.69|85.03|82.63|0
1716341100000|2024-05-22 01:25:00|85.14|82.74|85.14|82.74|85.19|82.79|85.09|82.69|0
1716341400000|2024-05-22 01:30:00|85.19|82.79|85.03|82.63|85.24|82.84|84.98|82.58|0
1716341700000|2024-05-22 01:35:00|85.08|82.68|84.98|82.58|85.08|82.68|84.98|82.58|0
1716342000000|2024-05-22 01:40:00|84.92|82.52|84.92|82.52|84.98|82.58|84.87|82.47|0
1716342300000|2024-05-22 01:45:00|84.87|82.47|84.66|82.26|84.87|82.47|84.66|82.26|0
1716342600000|2024-05-22 01:50:00|84.71|82.31|84.66|82.26|84.76|82.36|84.66|82.26|0
1716342900000|2024-05-22 01:55:00|84.63|82.23|84.71|82.31|84.71|82.31|84.6|82.2|0
1716343200000|2024-05-22 02:00:00|84.65|82.25|84.44|82.04|84.65|82.25|84.44|82.04|0
1716343500000|2024-05-22 02:05:00|84.49|82.09|84.6|82.2|84.6|82.2|84.49|82.09|0
1716343800000|2024-05-22 02:10:00|84.55|82.15|84.65|82.25|84.7|82.3|84.55|82.15|0
1716344100000|2024-05-22 02:15:00|84.6|82.2|84.7|82.3|84.75|82.35|84.6|82.2|0
1716344400000|2024-05-22 02:20:00|84.75|82.35|84.75|82.35|84.8|82.4|84.7|82.3|0
1716344700000|2024-05-22 02:25:00|84.8|82.4|84.7|82.3|84.8|82.4|84.7|82.3|0
1716345000000|2024-05-22 02:30:00|84.75|82.35|84.7|82.3|84.75|82.35|84.7|82.3|0
1716345300000|2024-05-22 02:35:00|84.75|82.35|84.85|82.45|84.85|82.45|84.72|82.32|0
1716345600000|2024-05-22 02:40:00|84.9|82.5|84.9|82.5|85.01|82.61|84.9|82.5|0
1716345900000|2024-05-22 02:45:00|84.85|82.45|84.95|82.55|85.01|82.61|84.85|82.45|0
1716346200000|2024-05-22 02:50:00|84.9|82.5|84.95|82.55|84.95|82.55|84.9|82.5|0
1716346500000|2024-05-22 02:55:00|84.9|82.5|84.9|82.5|84.9|82.5|84.9|82.5|0
1716346800000|2024-05-22 03:00:00|84.95|82.55|84.9|82.5|84.95|82.55|84.9|82.5|0
1716347100000|2024-05-22 03:05:00|84.95|82.55|84.95|82.55|85|82.6|84.9|82.5|0
1716347400000|2024-05-22 03:10:00|85|82.6|85|82.6|85|82.6|85|82.6|0
1716347700000|2024-05-22 03:15:00|85.05|82.65|85.05|82.65|85.05|82.65|85|82.6|0
1716348600000|2024-05-22 03:30:00|85.1|82.7|85.05|82.65|85.1|82.7|85.05|82.65|0
1716348900000|2024-05-22 03:35:00|85.1|82.7|85.1|82.7|85.1|82.7|84.99|82.59|0
1716349200000|2024-05-22 03:40:00|85.04|82.64|85.1|82.7|85.1|82.7|85.04|82.64|0
1716349500000|2024-05-22 03:45:00|85.04|82.64|85.04|82.64|85.04|82.64|85.04|82.64|0
1716350100000|2024-05-22 03:55:00|84.99|82.59|85.04|82.64|85.04|82.64|84.99|82.59|0
1716350400000|2024-05-22 04:00:00|84.99|82.59|85.04|82.64|85.04|82.64|84.98|82.58|0
1716351000000|2024-05-22 04:10:00|84.98|82.58|85.03|82.63|85.03|82.63|84.98|82.58|0
1716351300000|2024-05-22 04:15:00|85.01|82.61|84.98|82.58|85.03|82.63|84.98|82.58|0
1716351600000|2024-05-22 04:20:00|84.93|82.53|84.98|82.58|84.98|82.58|84.92|82.52|0
1716351900000|2024-05-22 04:25:00|84.92|82.52|84.98|82.58|84.98|82.58|84.92|82.52|0
1716352200000|2024-05-22 04:30:00|85.03|82.63|85.03|82.63|85.03|82.63|85.03|82.63|0
1716352500000|2024-05-22 04:35:00|85.08|82.68|85.08|82.68|85.13|82.73|85.08|82.68|0
1716352800000|2024-05-22 04:40:00|85.13|82.73|85.13|82.73|85.13|82.73|85.08|82.68|0
1716353100000|2024-05-22 04:45:00|85.08|82.68|85.08|82.68|85.08|82.68|85.08|82.68|0
1716353400000|2024-05-22 04:50:00|85.07|82.67|85.07|82.67|85.07|82.67|85.02|82.62|0
1716353700000|2024-05-22 04:55:00|85.13|82.73|85.07|82.67|85.13|82.73|85.07|82.67|0
1716354000000|2024-05-22 05:00:00|85.02|82.62|85.07|82.67|85.07|82.67|85.02|82.62|0
1716354300000|2024-05-22 05:05:00|85.12|82.72|85.12|82.72|85.12|82.72|85.07|82.67|0
1716354600000|2024-05-22 05:10:00|85.07|82.67|85.01|82.61|85.07|82.67|85.01|82.61|0
1716354900000|2024-05-22 05:15:00|84.96|82.56|84.99|82.59|85.07|82.67|84.96|82.56|0
1716355200000|2024-05-22 05:20:00|85.01|82.61|84.96|82.56|85.01|82.61|84.96|82.56|0
1716355500000|2024-05-22 05:25:00|84.99|82.59|84.93|82.53|85.01|82.61|84.9|82.5|0
1716355800000|2024-05-22 05:30:00|84.9|82.5|85.06|82.66|85.06|82.66|84.9|82.5|0
1716356400000|2024-05-22 05:40:00|85.01|82.61|85.01|82.61|85.01|82.61|85.01|82.61|0
1716356700000|2024-05-22 05:45:00|85|82.6|84.9|82.5|85|82.6|84.9|82.5|0
1716357000000|2024-05-22 05:50:00|84.85|82.45|84.79|82.39|84.85|82.45|84.79|82.39|0
1716357300000|2024-05-22 05:55:00|84.74|82.34|84.79|82.39|84.79|82.39|84.74|82.34|0
1716357600000|2024-05-22 06:00:00|84.74|82.34|85.21|82.81|85.21|82.81|84.74|82.34|0
1716357900000|2024-05-22 06:05:00|85.16|82.76|85.42|83.02|85.48|83.08|85.16|82.76|0
1716358200000|2024-05-22 06:10:00|85.47|83.07|85.47|83.07|85.5|83.1|85.37|82.97|0
1716358500000|2024-05-22 06:15:00|85.42|83.02|85.37|82.97|85.47|83.07|85.31|82.91|0
1716358800000|2024-05-22 06:20:00|85.31|82.91|85.47|83.07|85.47|83.07|85.26|82.86|0
1716359100000|2024-05-22 06:25:00|85.52|83.12|85.57|83.17|85.58|83.18|85.47|83.07|0
1716359400000|2024-05-22 06:30:00|85.63|83.23|85.63|83.23|85.68|83.28|85.52|83.12|0
1716359700000|2024-05-22 06:35:00|85.68|83.28|85.57|83.17|85.73|83.33|85.52|83.12|0
1716360000000|2024-05-22 06:40:00|85.52|83.12|85.52|83.12|85.62|83.22|85.52|83.12|0
1716360300000|2024-05-22 06:45:00|85.46|83.06|85.3|82.9|85.46|83.06|85.3|82.9|0
1716360600000|2024-05-22 06:50:00|85.36|82.96|85.57|83.17|85.57|83.17|85.36|82.96|0
1716360900000|2024-05-22 06:55:00|85.59|83.19|85.62|83.22|85.78|83.38|85.59|83.19|0
1716361200000|2024-05-22 07:00:00|85.67|83.27|85.78|83.38|85.88|83.48|85.56|83.16|0
1716361500000|2024-05-22 07:05:00|85.83|83.43|86.15|83.75|86.26|83.86|85.83|83.43|0
1716361800000|2024-05-22 07:10:00|86.12|83.72|86.41|84.01|86.41|84.01|86.09|83.69|0
1716362100000|2024-05-22 07:15:00|86.36|83.96|86.09|83.69|86.39|83.99|85.99|83.59|0
1716362400000|2024-05-22 07:20:00|86.07|83.67|85.93|83.53|86.07|83.67|85.72|83.32|0
1716362700000|2024-05-22 07:25:00|85.98|83.58|86.3|83.9|86.3|83.9|85.98|83.58|0
1716363000000|2024-05-22 07:30:00|86.28|83.88|86.35|83.95|86.62|84.22|86.25|83.85|0
1716363300000|2024-05-22 07:35:00|86.3|83.9|86.03|83.63|86.41|84.01|86.03|83.63|0
1716363600000|2024-05-22 07:40:00|85.98|83.58|85.71|83.31|85.98|83.58|85.71|83.31|0
1716363900000|2024-05-22 07:45:00|85.76|83.36|85.71|83.31|85.87|83.47|85.71|83.31|0
1716364200000|2024-05-22 07:50:00|85.76|83.36|85.74|83.34|85.81|83.41|85.66|83.26|0
1716364500000|2024-05-22 07:55:00|85.76|83.36|85.71|83.31|85.81|83.41|85.65|83.25|0
1716364800000|2024-05-22 08:00:00|85.76|83.36|85.54|83.14|85.76|83.36|85.54|83.14|0
1716365100000|2024-05-22 08:05:00|85.6|83.2|85.81|83.41|85.81|83.41|85.6|83.2|0
1716365400000|2024-05-22 08:10:00|85.86|83.46|85.59|83.19|85.92|83.52|85.54|83.14|0
1716365700000|2024-05-22 08:15:00|85.62|83.22|85.7|83.3|85.75|83.35|85.59|83.19|0
1716366000000|2024-05-22 08:20:00|85.75|83.35|85.86|83.46|85.86|83.46|85.59|83.19|0
1716366300000|2024-05-22 08:25:00|85.83|83.43|85.91|83.51|86.07|83.67|85.8|83.4|0
1716366600000|2024-05-22 08:30:00|85.96|83.56|86.01|83.61|86.12|83.72|85.86|83.46|0
1716366900000|2024-05-22 08:35:00|86.07|83.67|86.01|83.61|86.07|83.67|85.91|83.51|0
1716367200000|2024-05-22 08:40:00|86.07|83.67|86.12|83.72|86.12|83.72|85.96|83.56|0
1716367500000|2024-05-22 08:45:00|86.06|83.66|85.96|83.56|86.12|83.72|85.96|83.56|0
1716367800000|2024-05-22 08:50:00|85.9|83.5|86.12|83.72|86.12|83.72|85.85|83.45|0
1716368100000|2024-05-22 08:55:00|86.17|83.77|86.17|83.77|86.44|84.04|86.17|83.77|0
1716368400000|2024-05-22 09:00:00|86.22|83.82|86.11|83.71|86.22|83.82|86.01|83.61|0
1716368700000|2024-05-22 09:05:00|86.17|83.77|85.95|83.55|86.17|83.77|85.95|83.55|0
1716369000000|2024-05-22 09:10:00|86|83.6|86.11|83.71|86.16|83.76|86|83.6|0
1716369300000|2024-05-22 09:15:00|86.08|83.68|86.37|83.97|86.48|84.08|86.06|83.66|0
1716369600000|2024-05-22 09:20:00|86.43|84.03|86.48|84.08|86.48|84.08|86.21|83.81|0
1716369900000|2024-05-22 09:25:00|86.53|84.13|86.67|84.27|86.72|84.32|86.48|84.08|0
1716370200000|2024-05-22 09:30:00|86.69|84.29|86.58|84.18|86.69|84.29|86.53|84.13|0
1716370500000|2024-05-22 09:35:00|86.64|84.24|86.69|84.29|86.96|84.56|86.64|84.24|0
1716370800000|2024-05-22 09:40:00|86.74|84.34|86.69|84.29|86.85|84.45|86.58|84.18|0
1716371100000|2024-05-22 09:45:00|86.74|84.34|86.63|84.23|86.74|84.34|86.47|84.07|0
1716371400000|2024-05-22 09:50:00|86.69|84.29|86.79|84.39|86.85|84.45|86.63|84.23|0
1716371700000|2024-05-22 09:55:00|86.77|84.37|86.63|84.23|86.79|84.39|86.52|84.12|0
1716372000000|2024-05-22 10:00:00|86.58|84.18|86.58|84.18|86.68|84.28|86.41|84.01|0
1716372300000|2024-05-22 10:05:00|86.52|84.12|86.52|84.12|86.58|84.18|86.41|84.01|0
1716372600000|2024-05-22 10:10:00|86.47|84.07|86.41|84.01|86.57|84.17|86.41|84.01|0
1716372900000|2024-05-22 10:15:00|86.46|84.06|86.57|84.17|86.57|84.17|86.41|84.01|0
1716373200000|2024-05-22 10:20:00|86.62|84.22|86.62|84.22|86.73|84.33|86.57|84.17|0
1716373500000|2024-05-22 10:25:00|86.57|84.17|86.94|84.54|86.94|84.54|86.57|84.17|0
1716373800000|2024-05-22 10:30:00|87|84.6|87.16|84.76|87.21|84.81|86.78|84.38|0
1716374100000|2024-05-22 10:35:00|87.1|84.7|87.26|84.86|87.32|84.92|87.1|84.7|0
1716374400000|2024-05-22 10:40:00|87.21|84.81|86.89|84.49|87.21|84.81|86.89|84.49|0
1716374700000|2024-05-22 10:45:00|86.94|84.54|87.05|84.65|87.05|84.65|86.94|84.54|0
1716375000000|2024-05-22 10:50:00|87.04|84.64|87.15|84.75|87.15|84.75|86.99|84.59|0
1716375300000|2024-05-22 10:55:00|87.21|84.81|87.04|84.64|87.21|84.81|86.88|84.48|0
1716375600000|2024-05-22 11:00:00|86.99|84.59|86.13|83.73|86.99|84.59|86.13|83.73|0
1716375900000|2024-05-22 11:05:00|86.18|83.78|86.02|83.62|86.18|83.78|85.97|83.57|0
1716376200000|2024-05-22 11:10:00|86.07|83.67|86.5|84.1|86.61|84.21|86.07|83.67|0
1716376500000|2024-05-22 11:15:00|86.45|84.05|86.23|83.83|86.55|84.15|86.12|83.72|0
1716376800000|2024-05-22 11:20:00|86.18|83.78|86.39|83.99|86.44|84.04|86.18|83.78|0
1716377100000|2024-05-22 11:25:00|86.34|83.94|86.39|83.99|86.39|83.99|86.12|83.72|0
1716377400000|2024-05-22 11:30:00|86.33|83.93|86.39|83.99|86.55|84.15|86.33|83.93|0
1716377700000|2024-05-22 11:35:00|86.33|83.93|86.76|84.36|86.81|84.41|86.28|83.88|0
1716378000000|2024-05-22 11:40:00|86.81|84.41|86.65|84.25|86.81|84.41|86.6|84.2|0
1716378300000|2024-05-22 11:45:00|86.6|84.2|86.86|84.46|86.87|84.47|86.54|84.14|0
1716378600000|2024-05-22 11:50:00|86.84|84.44|87.13|84.73|87.13|84.73|86.76|84.36|0
1716378900000|2024-05-22 11:55:00|87.08|84.68|87.29|84.89|87.29|84.89|87.08|84.68|0
1716379200000|2024-05-22 12:00:00|87.24|84.84|86.97|84.57|87.35|84.95|86.91|84.51|0
1716379500000|2024-05-22 12:05:00|87.02|84.62|86.97|84.57|87.02|84.62|86.75|84.35|0
1716379800000|2024-05-22 12:10:00|87.02|84.62|87.13|84.73|87.18|84.78|86.91|84.51|0
1716380100000|2024-05-22 12:15:00|87.18|84.78|86.86|84.46|87.29|84.89|86.86|84.46|0
1716380400000|2024-05-22 12:20:00|86.91|84.51|87.02|84.62|87.02|84.62|86.85|84.45|0
1716380700000|2024-05-22 12:25:00|86.96|84.56|87.07|84.67|87.12|84.72|86.85|84.45|0
1716381000000|2024-05-22 12:30:00|87.12|84.72|87.01|84.61|87.12|84.72|86.96|84.56|0
1716381300000|2024-05-22 12:35:00|87.07|84.67|86.85|84.45|87.23|84.83|86.8|84.4|0
1716381600000|2024-05-22 12:40:00|86.9|84.5|86.74|84.34|86.9|84.5|86.69|84.29|0
1716381900000|2024-05-22 12:45:00|86.69|84.29|86.63|84.23|86.69|84.29|86.52|84.12|0
1716382200000|2024-05-22 12:50:00|86.68|84.28|86.63|84.23|86.9|84.5|86.63|84.23|0
1716382500000|2024-05-22 12:55:00|86.68|84.28|86.68|84.28|86.74|84.34|86.57|84.17|0
1716382800000|2024-05-22 13:00:00|86.74|84.34|86.63|84.23|86.74|84.34|86.52|84.12|0
1716383100000|2024-05-22 13:05:00|86.68|84.28|87.06|84.66|87.16|84.76|86.63|84.23|0
1716383400000|2024-05-22 13:10:00|87.11|84.71|87|84.6|87.16|84.76|86.89|84.49|0
1716383700000|2024-05-22 13:15:00|86.95|84.55|86.62|84.22|87|84.6|86.57|84.17|0
1716384000000|2024-05-22 13:20:00|86.68|84.28|86.51|84.11|86.73|84.33|86.46|84.06|0
1716384300000|2024-05-22 13:25:00|86.46|84.06|86.56|84.16|86.67|84.27|86.46|84.06|0
1716384600000|2024-05-22 13:30:00|86.4|84|86.08|83.68|86.62|84.22|85.97|83.57|0
1716384900000|2024-05-22 13:35:00|86.13|83.73|86.13|83.73|86.46|84.06|85.97|83.57|0
1716385200000|2024-05-22 13:40:00|86.19|83.79|85.76|83.36|86.56|84.16|85.65|83.25|0
1716385500000|2024-05-22 13:45:00|85.7|83.3|85.1|82.7|85.92|83.52|85.1|82.7|0
1716385800000|2024-05-22 13:50:00|85.05|82.65|84.94|82.54|85.15|82.75|84.89|82.49|0
1716386100000|2024-05-22 13:55:00|84.99|82.59|84.94|82.54|85.26|82.86|84.94|82.54|0
1716386400000|2024-05-22 14:00:00|84.83|82.43|85.15|82.75|85.25|82.85|84.72|82.32|0
1716386700000|2024-05-22 14:05:00|85.2|82.8|85.25|82.85|85.36|82.96|84.78|82.38|0
1716387000000|2024-05-22 14:10:00|85.2|82.8|84.93|82.53|85.36|82.96|84.77|82.37|0
1716387300000|2024-05-22 14:15:00|84.88|82.48|85.09|82.69|85.3|82.9|84.72|82.32|0
1716387600000|2024-05-22 14:20:00|85.14|82.74|85.25|82.85|85.46|83.06|84.93|82.53|0
1716387900000|2024-05-22 14:25:00|85.3|82.9|84.98|82.58|85.35|82.95|84.93|82.53|0
1716388200000|2024-05-22 14:30:00|85.03|82.63|85.08|82.68|85.19|82.79|84.93|82.53|0
1716388500000|2024-05-22 14:35:00|85.14|82.74|85.14|82.74|85.24|82.84|85.03|82.63|0
1716388800000|2024-05-22 14:40:00|85.19|82.79|85.51|83.11|85.61|83.21|84.98|82.58|0
1716389100000|2024-05-22 14:45:00|85.56|83.16|85.35|82.95|85.56|83.16|85.24|82.84|0
1716389400000|2024-05-22 14:50:00|85.29|82.89|85.29|82.89|85.35|82.95|85.13|82.73|0
1716389700000|2024-05-22 14:55:00|85.24|82.84|84.97|82.57|85.29|82.89|84.86|82.46|0
1716390000000|2024-05-22 15:00:00|84.92|82.52|84.81|82.41|85.13|82.73|84.81|82.41|0
1716390300000|2024-05-22 15:05:00|84.76|82.36|84.65|82.25|84.76|82.36|84.44|82.04|0
1716390600000|2024-05-22 15:10:00|84.6|82.2|84.65|82.25|84.75|82.35|84.54|82.14|0
1716390900000|2024-05-22 15:15:00|84.6|82.2|84.81|82.41|84.97|82.57|84.6|82.2|0
1716391200000|2024-05-22 15:20:00|84.75|82.35|85.12|82.72|85.12|82.72|84.7|82.3|0
1716391500000|2024-05-22 15:25:00|85.07|82.67|85.12|82.72|85.23|82.83|84.96|82.56|0
1716391800000|2024-05-22 15:30:00|85.17|82.77|85.33|82.93|85.49|83.09|85.12|82.72|0
1716392100000|2024-05-22 15:35:00|85.28|82.88|85.33|82.93|85.49|83.09|85.28|82.88|0
1716392400000|2024-05-22 15:40:00|85.38|82.98|85.38|82.98|85.44|83.04|85.22|82.82|0
1716392700000|2024-05-22 15:45:00|85.33|82.93|85.59|83.19|85.59|83.19|85.33|82.93|0
1716393000000|2024-05-22 15:50:00|85.65|83.25|86.23|83.83|86.88|84.48|85.59|83.19|0
1716393300000|2024-05-22 15:55:00|86.29|83.89|85.91|83.51|86.29|83.89|85.86|83.46|0
1716393600000|2024-05-22 16:00:00|85.96|83.56|85.8|83.4|86.02|83.62|85.75|83.35|0
1716393900000|2024-05-22 16:05:00|85.86|83.46|85.48|83.08|85.91|83.51|85.37|82.97|0
1716394200000|2024-05-22 16:10:00|85.43|83.03|85.21|82.81|85.53|83.13|85.21|82.81|0
1716394500000|2024-05-22 16:15:00|85.27|82.87|85.32|82.92|85.32|82.92|85.05|82.65|0
1716394800000|2024-05-22 16:20:00|85.42|83.02|85.21|82.81|85.42|83.02|85|82.6|0
1716395100000|2024-05-22 16:25:00|85.26|82.86|85.15|82.75|85.32|82.92|85.05|82.65|0
1716395400000|2024-05-22 16:30:00|85.1|82.7|85.31|82.91|85.53|83.13|85.1|82.7|0
1716395700000|2024-05-22 16:35:00|85.26|82.86|85.2|82.8|85.52|83.12|85.15|82.75|0
1716396000000|2024-05-22 16:40:00|85.15|82.75|84.94|82.54|85.26|82.86|84.88|82.48|0
1716396300000|2024-05-22 16:45:00|84.88|82.48|85.57|83.17|85.68|83.28|84.88|82.48|0
1716396600000|2024-05-22 16:50:00|85.63|83.23|85.52|83.12|85.89|83.49|85.41|83.01|0
1716396900000|2024-05-22 16:55:00|85.47|83.07|85.52|83.12|85.63|83.23|85.31|82.91|0
1716397200000|2024-05-22 17:00:00|85.46|83.06|85.25|82.85|85.52|83.12|85.09|82.69|0
1716397500000|2024-05-22 17:05:00|85.3|82.9|85.04|82.64|85.3|82.9|84.98|82.58|0
1716397800000|2024-05-22 17:10:00|85.09|82.69|84.93|82.53|85.09|82.69|84.88|82.48|0
1716398100000|2024-05-22 17:15:00|84.88|82.48|84.98|82.58|84.98|82.58|84.72|82.32|0
1716398400000|2024-05-22 17:20:00|85.03|82.63|85.03|82.63|85.14|82.74|84.87|82.47|0
1716398700000|2024-05-22 17:25:00|84.98|82.58|85.35|82.95|85.4|83|84.98|82.58|0
1716399000000|2024-05-22 17:30:00|85.4|83|85.67|83.27|85.83|83.43|85.4|83|0
1716399300000|2024-05-22 17:35:00|85.72|83.32|87.06|84.66|87.66|85.26|85.72|83.32|0
1716399600000|2024-05-22 17:40:00|87.12|84.72|88.15|85.75|88.26|85.86|86.85|84.45|0
1716399900000|2024-05-22 17:45:00|88.1|85.7|87.82|85.42|88.42|86.02|87.39|84.99|0
1716400200000|2024-05-22 17:50:00|87.88|85.48|87.98|85.58|87.98|85.58|87.49|85.09|0
1716400500000|2024-05-22 17:55:00|87.93|85.53|87.3|84.9|88.37|85.97|86.63|84.23|0
1716400800000|2024-05-22 18:00:00|87.49|85.09|89.44|87.04|90.95|88.55|87.49|85.09|0
1716401100000|2024-05-22 18:05:00|89.27|86.87|88.11|85.71|89.27|86.87|87.94|85.54|0
1716401400000|2024-05-22 18:10:00|88.05|85.65|88.32|85.92|88.6|86.2|87.78|85.38|0
1716401700000|2024-05-22 18:15:00|88.27|85.87|88.71|86.31|89.15|86.75|88.05|85.65|0
1716402000000|2024-05-22 18:20:00|88.76|86.36|89.93|87.53|90.99|88.59|88.71|86.31|0
1716402300000|2024-05-22 18:25:00|89.98|87.58|91.61|89.21|91.61|89.21|89.65|87.25|0
1716402600000|2024-05-22 18:30:00|91.56|89.16|91.1|88.7|91.61|89.21|90.71|88.31|0
1716402900000|2024-05-22 18:35:00|91.16|88.76|91.16|88.76|91.72|89.32|90.82|88.42|0
1716403200000|2024-05-22 18:40:00|91.21|88.81|91.61|89.21|91.95|89.55|90.93|88.53|0
1716403500000|2024-05-22 18:45:00|91.66|89.26|89.92|87.52|91.66|89.26|89.81|87.41|0
1716403800000|2024-05-22 18:50:00|89.98|87.58|89.16|86.76|90.48|88.08|89.05|86.65|0
1716404100000|2024-05-22 18:55:00|89.1|86.7|88.55|86.15|89.33|86.93|88.49|86.09|0
1716404400000|2024-05-22 19:00:00|88.6|86.2|89.9|87.5|90.4|88|88.44|86.04|0
1716404700000|2024-05-22 19:05:00|89.84|87.44|89.78|87.38|90.06|87.66|89.67|87.27|0
1716405000000|2024-05-22 19:10:00|89.73|87.33|90.34|87.94|90.45|88.05|89.73|87.33|0
1716405300000|2024-05-22 19:15:00|90.4|88|91.58|89.18|91.97|89.57|89.67|87.27|0
1716405600000|2024-05-22 19:20:00|91.63|89.23|90|87.6|91.63|89.23|89.89|87.49|0
1716405900000|2024-05-22 19:25:00|89.95|87.55|89.83|87.43|90.39|87.99|89.83|87.43|0
1716406200000|2024-05-22 19:30:00|89.89|87.49|88.23|85.83|89.95|87.55|87.63|85.23|0
1716406500000|2024-05-22 19:35:00|88.29|85.89|89.06|86.66|89.06|86.66|87.85|85.45|0
1716406800000|2024-05-22 19:40:00|88.89|86.49|90.11|87.71|90.16|87.76|88.72|86.32|0
1716407100000|2024-05-22 19:45:00|90|87.6|90.67|88.27|90.67|88.27|89.5|87.1|0
1716407400000|2024-05-22 19:50:00|90.89|88.49|89.66|87.26|91.45|89.05|89.66|87.26|0
1716407700000|2024-05-22 19:55:00|89.6|87.2|87.4|85|89.6|87.2|87.4|85|0
1716408000000|2024-05-22 20:00:00|87.84|85.44|87.55|85.15|88.42|86.02|86.38|83.98|0
1716408300000|2024-05-22 20:05:00|87.66|85.26|88.47|86.07|88.53|86.13|87.66|85.26|0
1716408600000|2024-05-22 20:10:00|88.42|86.02|88.85|86.45|89.02|86.62|88.31|85.91|0
1716408900000|2024-05-22 20:15:00|88.8|86.4|89.15|86.75|89.51|87.11|88.42|86.02|0
1716409200000|2024-05-22 20:20:00|89.13|86.73|85.79|83.39|92.5|90.1|84.95|82.55|0
1716409500000|2024-05-22 20:25:00|85.68|83.28|87.57|85.17|88.12|85.72|85.52|83.12|0
1716409800000|2024-05-22 20:30:00|87.65|85.25|88.28|85.88|89.05|86.65|86.92|84.52|0
1716410100000|2024-05-22 20:35:00|88.11|85.71|87.19|84.79|88.44|86.04|87.02|84.62|0
1716410400000|2024-05-22 20:40:00|87.24|84.84|86.91|84.51|87.95|85.55|86.8|84.4|0
1716410700000|2024-05-22 20:45:00|86.86|84.46|86.97|84.57|87.24|84.84|86.75|84.35|0
1716411000000|2024-05-22 20:50:00|86.91|84.51|86.69|84.29|87.02|84.62|86.42|84.02|0
1716411300000|2024-05-22 20:55:00|86.8|84.4|87.04|84.64|87.04|84.64|86.58|84.18|0
1716411600000|2024-05-22 21:00:00|87.08|84.68|87.05|84.65|87.1|84.7|86.9|84.5|0
1716411900000|2024-05-22 21:05:00|87.06|84.66|86.97|84.57|87.1|84.7|86.95|84.55|0
1716412200000|2024-05-22 21:10:00|86.95|84.55|86.37|83.97|86.97|84.57|86.37|83.97|0
1716412500000|2024-05-22 21:15:00|86.39|83.99|86.49|84.09|86.69|84.29|86.39|83.99|0
1716412800000|2024-05-22 21:20:00|86.45|84.05|86.2|83.8|86.57|84.17|86.2|83.8|0
1716413100000|2024-05-22 21:25:00|86.28|83.88|86.09|83.69|86.31|83.91|85.91|83.51|0
1716413400000|2024-05-22 21:30:00|86.08|83.68|85.61|83.21|86.08|83.68|85.27|82.87|0
1716413700000|2024-05-22 21:35:00|85.62|83.22|85.44|83.04|85.75|83.35|85.19|82.79|0
1716414000000|2024-05-22 21:40:00|85.48|83.08|85.72|83.32|85.72|83.32|85.38|82.98|0
1716414300000|2024-05-22 21:45:00|85.76|83.36|85.59|83.19|85.76|83.36|85.57|83.17|0
1716414600000|2024-05-22 21:50:00|85.61|83.21|85.63|83.23|85.63|83.23|85.47|83.07|0
1716414900000|2024-05-22 21:55:00|85.6|83.2|85.68|83.28|85.72|83.32|85.49|83.09|0
1716415200000|2024-05-22 22:00:00|84.72|82.32|85.22|82.82|85.25|82.85|84.67|82.27|0
1716415500000|2024-05-22 22:05:00|85.28|82.88|85.7|83.3|85.86|83.46|85.22|82.82|0
1716415800000|2024-05-22 22:10:00|85.65|83.25|85.54|83.14|85.92|83.52|85.54|83.14|0
1716416100000|2024-05-22 22:15:00|85.57|83.17|86.18|83.78|86.18|83.78|85.49|83.09|0
1716416400000|2024-05-22 22:20:00|86.13|83.73|86.23|83.83|86.34|83.94|85.97|83.57|0
1716416700000|2024-05-22 22:25:00|86.18|83.78|85.96|83.56|86.18|83.78|85.86|83.46|0
1716417000000|2024-05-22 22:30:00|86.02|83.62|85.96|83.56|86.02|83.62|85.86|83.46|0
1716417300000|2024-05-22 22:35:00|86.02|83.62|85.91|83.51|86.02|83.62|85.8|83.4|0
1716417600000|2024-05-22 22:40:00|85.85|83.45|85.85|83.45|85.91|83.51|85.8|83.4|0
1716417900000|2024-05-22 22:45:00|85.91|83.51|85.69|83.29|85.91|83.51|85.69|83.29|0
1716418200000|2024-05-22 22:50:00|85.64|83.24|85.8|83.4|85.8|83.4|85.63|83.23|0
1716418500000|2024-05-22 22:55:00|85.74|83.34|85.74|83.34|85.79|83.39|85.63|83.23|0
1716418800000|2024-05-22 23:00:00|85.79|83.39|85.63|83.23|85.85|83.45|85.58|83.18|0
1716419100000|2024-05-22 23:05:00|85.58|83.18|85.26|82.86|85.58|83.18|85.26|82.86|0
1716419400000|2024-05-22 23:10:00|85.15|82.75|85.2|82.8|85.25|82.85|85.15|82.75|0
1716419700000|2024-05-22 23:15:00|85.25|82.85|85.15|82.75|85.25|82.85|85.04|82.64|0
1716420000000|2024-05-22 23:20:00|85.09|82.69|85.04|82.64|85.15|82.75|84.99|82.59|0
1716420300000|2024-05-22 23:25:00|84.98|82.58|85.04|82.64|85.04|82.64|84.98|82.58|0
1716420600000|2024-05-22 23:30:00|85.09|82.69|85.04|82.64|85.14|82.74|84.98|82.58|0
1716420900000|2024-05-22 23:35:00|85.09|82.69|84.98|82.58|85.14|82.74|84.98|82.58|0
1716421200000|2024-05-22 23:40:00|85.01|82.61|84.93|82.53|85.03|82.63|84.87|82.47|0
1716421500000|2024-05-22 23:45:00|84.9|82.5|84.77|82.37|84.98|82.58|84.77|82.37|0
1716421800000|2024-05-22 23:50:00|84.82|82.42|84.87|82.47|84.87|82.47|84.76|82.36|0
1716422100000|2024-05-22 23:55:00|84.84|82.44|84.84|82.44|84.87|82.47|84.76|82.36|0
1716422400000|2024-05-23 00:00:00|84.82|82.42|84.81|82.41|84.92|82.52|84.76|82.36|0
1716422700000|2024-05-23 00:05:00|84.87|82.47|84.87|82.47|84.92|82.52|84.65|82.25|0
1716423000000|2024-05-23 00:10:00|84.92|82.52|85.08|82.68|85.13|82.73|84.84|82.44|0
1716423300000|2024-05-23 00:15:00|85.02|82.62|84.92|82.52|85.08|82.68|84.86|82.46|0
1716423600000|2024-05-23 00:20:00|84.94|82.54|85.02|82.62|85.07|82.67|84.86|82.46|0
1716423900000|2024-05-23 00:25:00|84.99|82.59|84.97|82.57|85.02|82.62|84.91|82.51|0
1716424200000|2024-05-23 00:30:00|85.02|82.62|84.96|82.56|85.07|82.67|84.91|82.51|0
1716424500000|2024-05-23 00:35:00|85.02|82.62|85.07|82.67|85.12|82.72|84.91|82.51|0
1716424800000|2024-05-23 00:40:00|85.1|82.7|85.25|82.85|85.25|82.85|85.01|82.61|0
1716425100000|2024-05-23 00:45:00|85.23|82.83|85.22|82.82|85.23|82.83|85.07|82.67|0
1716425400000|2024-05-23 00:50:00|85.28|82.88|85.06|82.66|85.28|82.88|85.01|82.61|0
1716425700000|2024-05-23 00:55:00|85.12|82.72|85.01|82.61|85.17|82.77|85.01|82.61|0
1716426000000|2024-05-23 01:00:00|85.06|82.66|85.22|82.82|85.3|82.9|85.06|82.66|0
1716426300000|2024-05-23 01:05:00|85.17|82.77|85.4|83|85.61|83.21|84.98|82.58|0
1716426600000|2024-05-23 01:10:00|85.45|83.05|85.5|83.1|85.56|83.16|85.4|83|0
1716426900000|2024-05-23 01:15:00|85.53|83.13|85.5|83.1|85.55|83.15|85.34|82.94|0
1716427200000|2024-05-23 01:20:00|85.45|83.05|85.34|82.94|85.58|83.18|85.34|82.94|0
1716427500000|2024-05-23 01:25:00|85.29|82.89|85.12|82.72|85.34|82.94|85.07|82.67|0
1716427800000|2024-05-23 01:30:00|85.07|82.67|85.07|82.67|85.18|82.78|85.07|82.67|0
1716428100000|2024-05-23 01:35:00|85.04|82.64|85.07|82.67|85.07|82.67|84.96|82.56|0
1716428400000|2024-05-23 01:40:00|85.02|82.62|84.75|82.35|85.07|82.67|84.7|82.3|0
1716428700000|2024-05-23 01:45:00|84.7|82.3|84.38|81.98|84.8|82.4|84.22|81.82|0
1716429000000|2024-05-23 01:50:00|84.33|81.93|84.32|81.92|84.43|82.03|84.22|81.82|0
1716429300000|2024-05-23 01:55:00|84.38|81.98|84.48|82.08|84.53|82.13|84.38|81.98|0
1716429600000|2024-05-23 02:00:00|84.53|82.13|84.48|82.08|84.53|82.13|84.37|81.97|0
1716429900000|2024-05-23 02:05:00|84.43|82.03|84.69|82.29|84.69|82.29|84.43|82.03|0
1716430200000|2024-05-23 02:10:00|84.64|82.24|84.48|82.08|84.64|82.24|84.48|82.08|0
1716430500000|2024-05-23 02:15:00|84.53|82.13|84.53|82.13|84.53|82.13|84.42|82.02|0
1716430800000|2024-05-23 02:20:00|84.47|82.07|84.47|82.07|84.58|82.18|84.42|82.02|0
1716431100000|2024-05-23 02:25:00|84.42|82.02|84.37|81.97|84.47|82.07|84.37|81.97|0
1716431400000|2024-05-23 02:30:00|84.31|81.91|84.31|81.91|84.31|81.91|84.15|81.75|0
1716431700000|2024-05-23 02:35:00|84.26|81.86|84.15|81.75|84.31|81.91|84.15|81.75|0
1716432000000|2024-05-23 02:40:00|84.1|81.7|84.15|81.75|84.15|81.75|84.1|81.7|0
1716432300000|2024-05-23 02:45:00|84.1|81.7|83.99|81.59|84.15|81.75|83.94|81.54|0
1716432600000|2024-05-23 02:50:00|83.94|81.54|83.94|81.54|83.99|81.59|83.89|81.49|0
1716432900000|2024-05-23 02:55:00|83.89|81.49|82.48|80.08|83.94|81.54|82.48|80.08|0
1716433200000|2024-05-23 03:00:00|82.17|79.77|82.32|79.92|82.53|80.13|81.91|79.51|0
1716433500000|2024-05-23 03:05:00|82.27|79.87|81.91|79.51|82.27|79.87|81.86|79.46|0
1716433800000|2024-05-23 03:10:00|81.86|79.46|81.7|79.3|82.01|79.61|81.7|79.3|0
1716434100000|2024-05-23 03:15:00|81.8|79.4|81.34|78.94|81.86|79.46|81.14|78.74|0
1716434400000|2024-05-23 03:20:00|81.29|78.89|81.19|78.79|81.39|78.99|81.09|78.69|0
1716434700000|2024-05-23 03:25:00|81.24|78.84|81.34|78.94|81.39|78.99|81.19|78.79|0
1716435000000|2024-05-23 03:30:00|81.39|78.99|81.34|78.94|81.39|78.99|81.29|78.89|0
1716435300000|2024-05-23 03:35:00|81.29|78.89|81.23|78.83|81.39|78.99|81.18|78.78|0
1716435600000|2024-05-23 03:40:00|81.26|78.86|81.23|78.83|81.28|78.88|81.13|78.73|0
1716435900000|2024-05-23 03:45:00|81.26|78.86|81.18|78.78|81.28|78.88|81.13|78.73|0
1716436200000|2024-05-23 03:50:00|81.13|78.73|81.08|78.68|81.33|78.93|81.08|78.68|0
1716436500000|2024-05-23 03:55:00|81.13|78.73|81.18|78.78|81.18|78.78|81.07|78.67|0
1716436800000|2024-05-23 04:00:00|81.12|78.72|81.07|78.67|81.18|78.78|81.07|78.67|0
1716437100000|2024-05-23 04:05:00|81.02|78.62|80.97|78.57|81.02|78.62|80.92|78.52|0
1716437400000|2024-05-23 04:10:00|81.02|78.62|80.97|78.57|81.02|78.62|80.87|78.47|0
1716437700000|2024-05-23 04:15:00|81.02|78.62|80.86|78.46|81.02|78.62|80.86|78.46|0
1716438000000|2024-05-23 04:20:00|80.91|78.51|80.91|78.51|81.02|78.62|80.91|78.51|0
1716438300000|2024-05-23 04:25:00|80.86|78.46|80.86|78.46|80.91|78.51|80.86|78.46|0
1716438600000|2024-05-23 04:30:00|80.91|78.51|81.11|78.71|81.19|78.79|80.91|78.51|0
1716438900000|2024-05-23 04:35:00|81.17|78.77|81.11|78.71|81.17|78.77|81.01|78.61|0
1716439200000|2024-05-23 04:40:00|81.16|78.76|81.11|78.71|81.21|78.81|81.11|78.71|0
1716439500000|2024-05-23 04:45:00|81.16|78.76|81.26|78.86|81.26|78.86|81.14|78.74|0
1716439800000|2024-05-23 04:50:00|81.21|78.81|81.31|78.91|81.31|78.91|81.21|78.81|0
1716440100000|2024-05-23 04:55:00|81.36|78.96|81.36|78.96|81.36|78.96|81.26|78.86|0
1716440400000|2024-05-23 05:00:00|81.31|78.91|81.34|78.94|81.36|78.96|81.26|78.86|0
1716440700000|2024-05-23 05:05:00|81.36|78.96|81.61|79.21|81.67|79.27|81.36|78.96|0
1716441000000|2024-05-23 05:10:00|81.67|79.27|81.9|79.5|81.92|79.52|81.59|79.19|0
1716441300000|2024-05-23 05:15:00|81.87|79.47|81.92|79.52|81.92|79.52|81.77|79.37|0
1716441600000|2024-05-23 05:20:00|81.87|79.47|81.82|79.42|81.92|79.52|81.82|79.42|0
1716441900000|2024-05-23 05:25:00|81.79|79.39|81.97|79.57|81.97|79.57|81.76|79.36|0
1716442200000|2024-05-23 05:30:00|81.92|79.52|81.91|79.51|81.92|79.52|81.81|79.41|0
1716442500000|2024-05-23 05:35:00|81.89|79.49|81.81|79.41|81.91|79.51|81.76|79.36|0
1716442800000|2024-05-23 05:40:00|81.76|79.36|81.76|79.36|81.76|79.36|81.66|79.26|0
1716443100000|2024-05-23 05:45:00|81.78|79.38|81.81|79.41|81.86|79.46|81.6|79.2|0
1716443400000|2024-05-23 05:50:00|81.76|79.36|81.81|79.41|81.81|79.41|81.76|79.36|0
1716443700000|2024-05-23 05:55:00|81.86|79.46|81.86|79.46|81.96|79.56|81.81|79.41|0
1716444000000|2024-05-23 06:00:00|81.91|79.51|81.8|79.4|82.06|79.66|81.8|79.4|0
1716444300000|2024-05-23 06:05:00|81.75|79.35|81.9|79.5|81.9|79.5|81.7|79.3|0
1716444600000|2024-05-23 06:10:00|81.85|79.45|81.8|79.4|81.9|79.5|81.8|79.4|0
1716444900000|2024-05-23 06:15:00|81.75|79.35|81.83|79.43|81.88|79.48|81.75|79.35|0
1716445200000|2024-05-23 06:20:00|81.8|79.4|81.75|79.35|81.85|79.45|81.75|79.35|0
1716445500000|2024-05-23 06:25:00|81.77|79.37|82.1|79.7|82.21|79.81|81.75|79.35|0
1716445800000|2024-05-23 06:30:00|82.16|79.76|82.15|79.75|82.21|79.81|82|79.6|0
1716446100000|2024-05-23 06:35:00|82.18|79.78|82.26|79.86|82.46|80.06|82.15|79.75|0
1716446400000|2024-05-23 06:40:00|82.2|79.8|82|79.6|82.31|79.91|82|79.6|0
1716446700000|2024-05-23 06:45:00|81.94|79.54|82.05|79.65|82.1|79.7|81.94|79.54|0
1716447000000|2024-05-23 06:50:00|82.1|79.7|82.15|79.75|82.15|79.75|81.99|79.59|0
1716447300000|2024-05-23 06:55:00|82.1|79.7|82.09|79.69|82.2|79.8|82.09|79.69|0
1716447600000|2024-05-23 07:00:00|82.15|79.75|82.17|79.77|82.25|79.85|82.04|79.64|0
1716447900000|2024-05-23 07:05:00|82.14|79.74|82.09|79.69|82.2|79.8|81.94|79.54|0
1716448200000|2024-05-23 07:10:00|82.14|79.74|82.4|80|82.4|80|82.09|79.69|0
1716448500000|2024-05-23 07:15:00|82.35|79.95|82.19|79.79|82.35|79.95|82.04|79.64|0
1716448800000|2024-05-23 07:20:00|82.14|79.74|81.98|79.58|82.24|79.84|81.98|79.58|0
1716449100000|2024-05-23 07:25:00|81.93|79.53|82.19|79.79|82.24|79.84|81.93|79.53|0
1716449400000|2024-05-23 07:30:00|82.14|79.74|82.55|80.15|82.55|80.15|82.14|79.74|0
1716449700000|2024-05-23 07:35:00|82.5|80.1|82.84|80.44|84.09|81.69|82.34|79.94|0
1716450000000|2024-05-23 07:40:00|82.87|80.47|82.99|80.59|83|80.6|82.79|80.39|0
1716450300000|2024-05-23 07:45:00|82.94|80.54|82.89|80.49|83.1|80.7|82.84|80.44|0
1716450600000|2024-05-23 07:50:00|82.84|80.44|83.15|80.75|83.15|80.75|82.84|80.44|0
1716450900000|2024-05-23 07:55:00|83.2|80.8|83.09|80.69|83.22|80.82|83.04|80.64|0
1716451200000|2024-05-23 08:00:00|83.04|80.64|82.99|80.59|83.14|80.74|82.94|80.54|0
1716451500000|2024-05-23 08:05:00|82.94|80.54|82.88|80.48|83.04|80.64|82.88|80.48|0
1716451800000|2024-05-23 08:10:00|82.93|80.53|83.19|80.79|83.19|80.79|82.93|80.53|0
1716452100000|2024-05-23 08:15:00|83.24|80.84|83.24|80.84|83.24|80.84|82.93|80.53|0
1716452400000|2024-05-23 08:20:00|83.19|80.79|83.24|80.84|83.35|80.95|82.98|80.58|0
1716452700000|2024-05-23 08:25:00|83.19|80.79|83.03|80.63|83.24|80.84|82.98|80.58|0
1716453000000|2024-05-23 08:30:00|82.98|80.58|82.98|80.58|83.08|80.68|82.88|80.48|0
1716453300000|2024-05-23 08:35:00|83.03|80.63|83.19|80.79|83.29|80.89|83.01|80.61|0
1716453600000|2024-05-23 08:40:00|83.18|80.78|83.5|81.1|83.55|81.15|83.13|80.73|0
1716453900000|2024-05-23 08:45:00|83.55|81.15|83.55|81.15|83.65|81.25|83.44|81.04|0
1716454200000|2024-05-23 08:50:00|83.6|81.2|83.75|81.35|83.86|81.46|83.55|81.15|0
1716454500000|2024-05-23 08:55:00|83.7|81.3|83.54|81.14|83.75|81.35|83.49|81.09|0
1716454800000|2024-05-23 09:00:00|83.52|81.12|83.49|81.09|83.8|81.4|83.46|81.06|0
1716455100000|2024-05-23 09:05:00|83.44|81.04|83.59|81.19|83.59|81.19|83.44|81.04|0
1716455400000|2024-05-23 09:10:00|83.54|81.14|83.23|80.83|83.59|81.19|83.23|80.83|0
1716455700000|2024-05-23 09:15:00|83.17|80.77|83.02|80.62|83.23|80.83|83.02|80.62|0
1716456000000|2024-05-23 09:20:00|82.96|80.56|83.02|80.62|83.02|80.62|82.96|80.56|0
1716456300000|2024-05-23 09:25:00|83.07|80.67|82.91|80.51|83.07|80.67|82.91|80.51|0
1716456600000|2024-05-23 09:30:00|82.86|80.46|82.86|80.46|82.91|80.51|82.81|80.41|0
1716456900000|2024-05-23 09:35:00|82.8|80.4|82.8|80.4|82.91|80.51|82.75|80.35|0
1716457200000|2024-05-23 09:40:00|82.75|80.35|82.7|80.3|82.8|80.4|82.7|80.3|0
1716457500000|2024-05-23 09:45:00|82.75|80.35|82.8|80.4|82.85|80.45|82.7|80.3|0
1716457800000|2024-05-23 09:50:00|82.85|80.45|82.9|80.5|82.9|80.5|82.8|80.4|0
1716458100000|2024-05-23 09:55:00|82.95|80.55|82.9|80.5|82.95|80.55|82.8|80.4|0
1716458400000|2024-05-23 10:00:00|82.85|80.45|82.95|80.55|82.95|80.55|82.85|80.45|0
1716458700000|2024-05-23 10:05:00|82.9|80.5|82.9|80.5|82.95|80.55|82.85|80.45|0
1716459000000|2024-05-23 10:10:00|82.85|80.45|82.95|80.55|83|80.6|82.84|80.44|0
1716459300000|2024-05-23 10:15:00|83|80.6|82.89|80.49|83.05|80.65|82.84|80.44|0
1716459600000|2024-05-23 10:20:00|82.84|80.44|82.69|80.29|82.89|80.49|82.63|80.23|0
1716459900000|2024-05-23 10:25:00|82.63|80.23|82.63|80.23|82.74|80.34|82.58|80.18|0
1716460200000|2024-05-23 10:30:00|82.68|80.28|82.58|80.18|82.68|80.28|82.53|80.13|0
1716460500000|2024-05-23 10:35:00|82.53|80.13|82.58|80.18|82.68|80.28|82.53|80.13|0
1716460800000|2024-05-23 10:40:00|82.55|80.15|82.52|80.12|82.63|80.23|82.47|80.07|0
1716461100000|2024-05-23 10:45:00|82.47|80.07|82.32|79.92|82.47|80.07|82.32|79.92|0
1716461400000|2024-05-23 10:50:00|82.37|79.97|82.26|79.86|82.42|80.02|82.21|79.81|0
1716461700000|2024-05-23 10:55:00|82.21|79.81|81.95|79.55|82.21|79.81|81.95|79.55|0
1716462000000|2024-05-23 11:00:00|82.01|79.61|81.85|79.45|82.01|79.61|81.7|79.3|0
1716462300000|2024-05-23 11:05:00|81.9|79.5|81.85|79.45|82.05|79.65|81.7|79.3|0
1716462600000|2024-05-23 11:10:00|81.8|79.4|81.95|79.55|82|79.6|81.8|79.4|0
1716462900000|2024-05-23 11:15:00|81.9|79.5|82|79.6|82.05|79.65|81.9|79.5|0
1716463200000|2024-05-23 11:20:00|81.95|79.55|81.84|79.44|82.1|79.7|81.84|79.44|0
1716463500000|2024-05-23 11:25:00|81.9|79.5|81.64|79.24|81.95|79.55|81.64|79.24|0
1716463800000|2024-05-23 11:30:00|81.59|79.19|81.23|78.83|81.69|79.29|81.08|78.68|0
1716464100000|2024-05-23 11:35:00|81.28|78.88|81.18|78.78|81.38|78.98|81.18|78.78|0
1716464400000|2024-05-23 11:40:00|81.23|78.83|81.22|78.82|81.43|79.03|81.17|78.77|0
1716464700000|2024-05-23 11:45:00|81.28|78.88|81.17|78.77|81.28|78.88|81.12|78.72|0
1716465000000|2024-05-23 11:50:00|81.12|78.72|81.27|78.87|81.27|78.87|81.07|78.67|0
1716465300000|2024-05-23 11:55:00|81.22|78.82|81.17|78.77|81.27|78.87|81.07|78.67|0
1716465600000|2024-05-23 12:00:00|81.22|78.82|80.81|78.41|81.27|78.87|80.71|78.31|0
1716465900000|2024-05-23 12:05:00|80.79|78.39|80.66|78.26|80.91|78.51|80.61|78.21|0
1716466200000|2024-05-23 12:10:00|80.61|78.21|80.76|78.36|80.81|78.41|80.51|78.11|0
1716466500000|2024-05-23 12:15:00|80.78|78.38|80.81|78.41|80.96|78.56|80.71|78.31|0
1716466800000|2024-05-23 12:20:00|80.86|78.46|80.5|78.1|80.86|78.46|80.35|77.95|0
1716467100000|2024-05-23 12:25:00|80.53|78.13|80.43|78.03|80.55|78.15|80.25|77.85|0
1716467400000|2024-05-23 12:30:00|80.45|78.05|80.2|77.8|80.68|78.28|80.15|77.75|0
1716467700000|2024-05-23 12:35:00|80.25|77.85|80.6|78.2|80.7|78.3|80.15|77.75|0
1716468000000|2024-05-23 12:40:00|80.55|78.15|80.39|77.99|80.55|78.15|80.19|77.79|0
1716468300000|2024-05-23 12:45:00|80.45|78.05|80.34|77.94|80.6|78.2|80.34|77.94|0
1716468600000|2024-05-23 12:50:00|80.39|77.99|80.59|78.19|80.65|78.25|80.29|77.89|0
1716468900000|2024-05-23 12:55:00|80.54|78.14|80.8|78.4|80.9|78.5|80.54|78.14|0
1716469200000|2024-05-23 13:00:00|80.69|78.29|81.1|78.7|81.15|78.75|80.69|78.29|0
1716469500000|2024-05-23 13:05:00|81.15|78.75|81.3|78.9|81.3|78.9|81.05|78.65|0
1716469800000|2024-05-23 13:10:00|81.25|78.85|81.55|79.15|81.61|79.21|81.2|78.8|0
1716470100000|2024-05-23 13:15:00|81.58|79.18|81.86|79.46|81.86|79.46|81.4|79|0
1716470400000|2024-05-23 13:20:00|81.91|79.51|81.81|79.41|81.96|79.56|81.76|79.36|0
1716470700000|2024-05-23 13:25:00|81.76|79.36|82.27|79.87|82.63|80.23|81.76|79.36|0
1716471000000|2024-05-23 13:30:00|82.32|79.92|84.66|82.26|84.72|82.32|82.16|79.76|0
1716471300000|2024-05-23 13:35:00|84.56|82.16|84.71|82.31|85.03|82.63|84.29|81.89|0
1716471600000|2024-05-23 13:40:00|84.82|82.42|84.1|81.7|85.89|83.49|83.94|81.54|0
1716471900000|2024-05-23 13:45:00|85.18|82.78|85.64|83.24|86.23|83.83|84.36|81.96|0
1716472200000|2024-05-23 13:50:00|85.69|83.29|88.84|86.44|89.28|86.88|85.64|83.24|0
1716472500000|2024-05-23 13:55:00|88.89|86.49|88.45|86.05|89.22|86.82|88.34|85.94|0
1716472800000|2024-05-23 14:00:00|88.56|86.16|88.17|85.77|89.27|86.87|87.14|84.74|0
1716473100000|2024-05-23 14:05:00|88.12|85.72|87.68|85.28|88.78|86.38|87.46|85.06|0
1716473400000|2024-05-23 14:10:00|87.74|85.34|86.6|84.2|87.74|85.34|86.38|83.98|0
1716473700000|2024-05-23 14:15:00|86.54|84.14|86.63|84.23|86.84|84.44|85.28|82.88|0
1716474000000|2024-05-23 14:20:00|86.57|84.17|87.54|85.14|88.1|85.7|86.47|84.07|0
1716474300000|2024-05-23 14:25:00|87.6|85.2|86.78|84.38|88.04|85.64|86.78|84.38|0
1716474600000|2024-05-23 14:30:00|86.67|84.27|87.32|84.92|87.71|85.31|86.51|84.11|0
1716474900000|2024-05-23 14:35:00|87.16|84.76|85.81|83.41|87.16|84.76|85.81|83.41|0
1716475200000|2024-05-23 14:40:00|85.76|83.36|86.52|84.12|86.87|84.47|85.55|83.15|0
1716475500000|2024-05-23 14:45:00|86.57|84.17|87.11|84.71|87.22|84.82|86.25|83.85|0
1716475800000|2024-05-23 14:50:00|87.17|84.77|88.63|86.23|88.63|86.23|87.08|84.68|0
1716476100000|2024-05-23 14:55:00|88.69|86.29|89.74|87.34|89.85|87.45|88.63|86.23|0
1716476400000|2024-05-23 15:00:00|89.85|87.45|88.35|85.95|89.9|87.5|88.02|85.62|0
1716476700000|2024-05-23 15:05:00|88.46|86.06|86.55|84.15|88.96|86.56|86.34|83.94|0
1716477000000|2024-05-23 15:10:00|86.5|84.1|87.33|84.93|87.6|85.2|86.23|83.83|0
1716477300000|2024-05-23 15:15:00|87.27|84.87|87.54|85.14|87.76|85.36|86.95|84.55|0
1716477600000|2024-05-23 15:20:00|87.49|85.09|87.05|84.65|87.54|85.14|86.89|84.49|0
1716477900000|2024-05-23 15:25:00|87.11|84.71|86.94|84.54|87.32|84.92|86.73|84.33|0
1716478200000|2024-05-23 15:30:00|86.89|84.49|86.24|83.84|87.34|84.94|85.8|83.4|0
1716478500000|2024-05-23 15:35:00|86.19|83.79|85.44|83.04|86.41|84.01|85.33|82.93|0
1716478800000|2024-05-23 15:40:00|85.41|83.01|85.6|83.2|85.87|83.47|85.28|82.88|0
1716479100000|2024-05-23 15:45:00|85.65|83.25|85.54|83.14|85.81|83.41|85.49|83.09|0
1716479400000|2024-05-23 15:50:00|85.49|83.09|85.06|82.66|85.54|83.14|84.85|82.45|0
1716479700000|2024-05-23 15:55:00|85.11|82.71|85.43|83.03|85.49|83.09|84.64|82.24|0
1716480000000|2024-05-23 16:00:00|85.49|83.09|85.22|82.82|85.75|83.35|84.79|82.39|0
1716480300000|2024-05-23 16:05:00|85.27|82.87|85.96|83.56|86.34|83.94|85.27|82.87|0
1716480600000|2024-05-23 16:10:00|86.02|83.62|86.45|84.05|86.93|84.53|85.96|83.56|0
1716480900000|2024-05-23 16:15:00|86.5|84.1|85.96|83.56|86.55|84.15|85.91|83.51|0
1716481200000|2024-05-23 16:20:00|86.01|83.61|85.53|83.13|86.18|83.78|85.42|83.02|0
1716481500000|2024-05-23 16:25:00|85.58|83.18|85.05|82.65|85.69|83.29|85.05|82.65|0
1716481800000|2024-05-23 16:30:00|85.1|82.7|85.21|82.81|85.31|82.91|84.89|82.49|0
1716482100000|2024-05-23 16:35:00|85.16|82.76|85.47|83.07|85.47|83.07|84.89|82.49|0
1716482400000|2024-05-23 16:40:00|85.53|83.13|86.44|84.04|86.49|84.09|85.47|83.07|0
1716482700000|2024-05-23 16:45:00|86.49|84.09|87.57|85.17|87.9|85.5|86.38|83.98|0
1716483000000|2024-05-23 16:50:00|87.68|85.28|88.23|85.83|88.72|86.32|87.52|85.12|0
1716483300000|2024-05-23 16:55:00|88.34|85.94|88.78|86.38|88.78|86.38|87.79|85.39|0
1716483600000|2024-05-23 17:00:00|88.72|86.32|89.16|86.76|89.38|86.98|88.44|86.04|0
1716483900000|2024-05-23 17:05:00|89.05|86.65|89.16|86.76|89.32|86.92|88.5|86.1|0
1716484200000|2024-05-23 17:10:00|89.1|86.7|88.39|85.99|89.38|86.98|88.28|85.88|0
1716484500000|2024-05-23 17:15:00|88.44|86.04|89.43|87.03|89.49|87.09|88.17|85.77|0
1716484800000|2024-05-23 17:20:00|89.49|87.09|89.43|87.03|90.38|87.98|89.32|86.92|0
1716485100000|2024-05-23 17:25:00|89.49|87.09|88.99|86.59|89.9|87.5|88.77|86.37|0
1716485400000|2024-05-23 17:30:00|89.15|86.75|89.87|87.47|90.04|87.64|88.99|86.59|0
1716485700000|2024-05-23 17:35:00|89.82|87.42|92.18|89.78|92.4|90|89.82|87.42|0
1716486000000|2024-05-23 17:40:00|92.23|89.83|90.29|87.89|93.26|90.86|90.23|87.83|0
1716486300000|2024-05-23 17:45:00|90.4|88|92.89|90.49|93.06|90.66|89.72|87.32|0
1716486600000|2024-05-23 17:50:00|92.77|90.37|93.69|91.29|94.04|91.64|92.2|89.8|0
1716486900000|2024-05-23 17:55:00|93.75|91.35|94.97|92.57|95.2|92.8|93.69|91.29|0
1716487200000|2024-05-23 18:00:00|94.91|92.51|96.43|94.03|96.49|94.09|94.79|92.39|0
1716487500000|2024-05-23 18:05:00|96.49|94.09|96.02|93.62|97.62|95.22|94.77|92.37|0
1716487800000|2024-05-23 18:10:00|96.08|93.68|96.31|93.91|97.02|94.62|95.73|93.33|0
1716488100000|2024-05-23 18:15:00|96.37|93.97|98.21|95.81|98.21|95.81|95.55|93.15|0
1716488400000|2024-05-23 18:20:00|98.09|95.69|98.39|95.99|98.39|95.99|96.78|94.38|0
1716488700000|2024-05-23 18:25:00|98.33|95.93|97.67|95.27|98.33|95.93|96.61|94.21|0
1716489000000|2024-05-23 18:30:00|97.79|95.39|98.21|95.81|98.93|96.53|97.79|95.39|0
1716489300000|2024-05-23 18:35:00|98.15|95.75|96.78|94.38|98.57|96.17|96.78|94.38|0
1716489600000|2024-05-23 18:40:00|96.84|94.44|98.08|95.68|98.14|95.74|96.42|94.02|0
1716489900000|2024-05-23 18:45:00|98.03|95.63|98.74|96.34|99.1|96.7|97.61|95.21|0
1716490200000|2024-05-23 18:50:00|98.8|96.4|99.71|97.31|99.83|97.43|98.62|96.22|0
1716490500000|2024-05-23 18:55:00|99.65|97.25|98.4|96|99.89|97.49|98.4|96|0
1716490800000|2024-05-23 19:00:00|98.52|96.12|98.09|95.69|98.58|96.18|96.9|94.5|0
1716491100000|2024-05-23 19:05:00|98.15|95.75|97.91|95.51|98.88|96.48|97.73|95.33|0
1716491400000|2024-05-23 19:10:00|97.97|95.57|97.91|95.51|98.94|96.54|97.79|95.39|0
1716491700000|2024-05-23 19:15:00|97.85|95.45|97.79|95.39|98.63|96.23|97.13|94.73|0
1716492000000|2024-05-23 19:20:00|97.55|95.15|97.85|95.45|98.15|95.75|96.71|94.31|0
1716492300000|2024-05-23 19:25:00|97.91|95.51|97.84|95.44|98.21|95.81|97.37|94.97|0
1716492600000|2024-05-23 19:30:00|97.78|95.38|96.89|94.49|97.78|95.38|96.71|94.31|0
1716492900000|2024-05-23 19:35:00|96.83|94.43|96.41|94.01|96.95|94.55|96.29|93.89|0
1716493200000|2024-05-23 19:40:00|96.35|93.95|96.47|94.07|97.3|94.9|96.11|93.71|0
1716493500000|2024-05-23 19:45:00|96.53|94.13|97.41|95.01|97.83|95.43|96.41|94.01|0
1716493800000|2024-05-23 19:50:00|97.23|94.83|96.81|94.41|98|95.6|96.04|93.64|0
1716494100000|2024-05-23 19:55:00|97.11|94.71|96.35|93.95|98.12|95.72|96|93.6|0
1716494400000|2024-05-23 20:00:00|96.29|93.89|97.12|94.72|97.12|94.72|96.17|93.77|0
1716494700000|2024-05-23 20:05:00|97.06|94.66|95.94|93.54|97.06|94.66|95.64|93.24|0
1716495000000|2024-05-23 20:10:00|95.88|93.48|96.11|93.71|96.23|93.83|95.82|93.42|0
1716495300000|2024-05-23 20:15:00|96.05|93.65|95.99|93.59|96.05|93.65|95.81|93.41|0
1716495600000|2024-05-23 20:20:00|95.93|93.53|96.05|93.65|96.11|93.71|95.87|93.47|0
1716495900000|2024-05-23 20:25:00|95.99|93.59|95.99|93.59|96.11|93.71|95.99|93.59|0
1716496200000|2024-05-23 20:30:00|95.93|93.53|96.05|93.65|96.1|93.7|95.93|93.53|0
1716496500000|2024-05-23 20:35:00|95.99|93.59|96.04|93.64|96.05|93.65|95.87|93.47|0
1716496800000|2024-05-23 20:40:00|96.1|93.7|96.04|93.64|96.16|93.76|96.04|93.64|0
1716497100000|2024-05-23 20:45:00|96.1|93.7|96.1|93.7|96.16|93.76|96.1|93.7|0
1716497400000|2024-05-23 20:50:00|96.16|93.76|96.1|93.7|96.16|93.76|96.04|93.64|0
1716497700000|2024-05-23 20:55:00|96.16|93.76|96.07|93.67|96.16|93.76|95.98|93.58|0
1716498000000|2024-05-23 21:00:00|96.08|93.68|96.26|93.86|96.33|93.93|96.08|93.68|0
1716498300000|2024-05-23 21:05:00|96.31|93.91|96.4|94|96.4|94|96.28|93.88|0
1716498600000|2024-05-23 21:10:00|96.34|93.94|96.03|93.63|96.35|93.95|96.03|93.63|0
1716498900000|2024-05-23 21:15:00|96.04|93.64|96.07|93.67|96.12|93.72|96.03|93.63|0
1716499200000|2024-05-23 21:20:00|96.08|93.68|96.08|93.68|96.08|93.68|96.07|93.67|0
1716499500000|2024-05-23 21:25:00|96.12|93.72|96.45|94.05|96.46|94.06|96.12|93.72|0
1716499800000|2024-05-23 21:30:00|96.46|94.06|96.34|93.94|96.46|94.06|96.33|93.93|0
1716500100000|2024-05-23 21:35:00|96.33|93.93|96.32|93.92|96.33|93.93|96.26|93.86|0
1716500400000|2024-05-23 21:40:00|96.31|93.91|96.32|93.92|96.36|93.96|96.31|93.91|0
1716500700000|2024-05-23 21:45:00|96.33|93.93|96.32|93.92|96.33|93.93|96.31|93.91|0
1716501000000|2024-05-23 21:50:00|96.34|93.94|96.38|93.98|96.38|93.98|96.34|93.94|0
1716501300000|2024-05-23 21:55:00|96.4|94|96.3|93.9|96.41|94.01|96.25|93.85|0
1716501600000|2024-05-23 22:00:00|96.11|93.71|95.72|93.32|96.11|93.71|95.6|93.2|0
1716501900000|2024-05-23 22:05:00|95.75|93.35|95.78|93.38|95.9|93.5|95.66|93.26|0
1716502200000|2024-05-23 22:10:00|95.9|93.5|96.07|93.67|96.13|93.73|95.89|93.49|0
1716502500000|2024-05-23 22:15:00|96.01|93.61|96.01|93.61|96.13|93.73|96.01|93.61|0
1716502800000|2024-05-23 22:20:00|95.98|93.58|95.95|93.55|96.01|93.61|95.89|93.49|0
1716503100000|2024-05-23 22:25:00|95.98|93.58|95.83|93.43|96.07|93.67|95.83|93.43|0
1716503400000|2024-05-23 22:30:00|95.8|93.4|95.83|93.43|95.83|93.43|95.71|93.31|0
1716503700000|2024-05-23 22:35:00|95.77|93.37|95.95|93.55|95.95|93.55|95.77|93.37|0
1716504000000|2024-05-23 22:40:00|95.94|93.54|95.88|93.48|95.94|93.54|95.88|93.48|0
1716504300000|2024-05-23 22:45:00|95.94|93.54|95.88|93.48|95.94|93.54|95.88|93.48|0
1716504600000|2024-05-23 22:50:00|95.94|93.54|95.76|93.36|95.94|93.54|95.7|93.3|0
1716504900000|2024-05-23 22:55:00|95.82|93.42|95.76|93.36|95.88|93.48|95.76|93.36|0
1716505200000|2024-05-23 23:00:00|95.7|93.3|95.7|93.3|95.82|93.42|95.7|93.3|0
1716505500000|2024-05-23 23:05:00|95.76|93.36|95.64|93.24|95.76|93.36|95.64|93.24|0
1716505800000|2024-05-23 23:10:00|95.67|93.27|95.64|93.24|95.7|93.3|95.58|93.18|0
1716506100000|2024-05-23 23:15:00|95.58|93.18|95.23|92.83|95.58|93.18|95.23|92.83|0
1716506400000|2024-05-23 23:20:00|95.17|92.77|95.02|92.62|95.17|92.77|94.99|92.59|0
1716506700000|2024-05-23 23:25:00|94.99|92.59|94.99|92.59|95.05|92.65|94.99|92.59|0
1716507000000|2024-05-23 23:30:00|95.05|92.65|95.05|92.65|95.16|92.76|94.99|92.59|0
1716507300000|2024-05-23 23:35:00|95.1|92.7|94.93|92.53|95.1|92.7|94.93|92.53|0
1716507600000|2024-05-23 23:40:00|94.98|92.58|95.34|92.94|95.39|92.99|94.96|92.56|0
1716507900000|2024-05-23 23:45:00|95.39|92.99|95.45|93.05|95.57|93.17|95.33|92.93|0
1716508200000|2024-05-23 23:50:00|95.51|93.11|95.51|93.11|95.57|93.17|95.45|93.05|0
1716508500000|2024-05-23 23:55:00|95.54|93.14|95.68|93.28|95.92|93.52|95.54|93.14|0
1716508800000|2024-05-24 00:00:00|95.74|93.34|95.51|93.11|95.92|93.52|95.51|93.11|0
1716509100000|2024-05-24 00:05:00|95.5|93.1|95.56|93.16|95.74|93.34|95.45|93.05|0
1716509400000|2024-05-24 00:10:00|95.62|93.22|95.74|93.34|95.91|93.51|95.56|93.16|0
1716509700000|2024-05-24 00:15:00|95.68|93.28|95.5|93.1|95.68|93.28|95.38|92.98|0
1716510000000|2024-05-24 00:20:00|95.44|93.04|95.09|92.69|95.44|93.04|95.09|92.69|0
1716510300000|2024-05-24 00:25:00|95.15|92.75|95.2|92.8|95.26|92.86|95.03|92.63|0
1716510600000|2024-05-24 00:30:00|95.14|92.74|95.06|92.66|95.26|92.86|95.03|92.63|0
1716510900000|2024-05-24 00:35:00|95.08|92.68|94.79|92.39|95.14|92.74|94.67|92.27|0
1716511200000|2024-05-24 00:40:00|94.76|92.36|94.67|92.27|94.85|92.45|94.67|92.27|0
1716511500000|2024-05-24 00:45:00|94.61|92.21|94.67|92.27|94.73|92.33|94.5|92.1|0
1716511800000|2024-05-24 00:50:00|94.61|92.21|94.38|91.98|94.61|92.21|94.32|91.92|0
1716512100000|2024-05-24 00:55:00|94.43|92.03|94.49|92.09|94.55|92.15|94.38|91.98|0
1716512400000|2024-05-24 01:00:00|94.55|92.15|94.43|92.03|94.55|92.15|94.26|91.86|0
1716512700000|2024-05-24 01:05:00|94.49|92.09|94.6|92.2|94.66|92.26|94.43|92.03|0
1716513000000|2024-05-24 01:10:00|94.64|92.24|94.43|92.03|94.66|92.26|94.37|91.97|0
1716513300000|2024-05-24 01:15:00|94.49|92.09|94.14|91.74|94.49|92.09|94.14|91.74|0
1716513600000|2024-05-24 01:20:00|94.19|91.79|94.19|91.79|94.31|91.91|94.08|91.68|0
1716513900000|2024-05-24 01:25:00|94.25|91.85|94.31|91.91|94.37|91.97|94.19|91.79|0
1716514200000|2024-05-24 01:30:00|94.25|91.85|94.19|91.79|94.36|91.96|94.13|91.73|0
1716514500000|2024-05-24 01:35:00|94.25|91.85|93.95|91.55|94.31|91.91|93.95|91.55|0
1716514800000|2024-05-24 01:40:00|94.01|91.61|94.01|91.61|94.07|91.67|93.95|91.55|0
1716515100000|2024-05-24 01:45:00|94.07|91.67|93.95|91.55|94.13|91.73|93.95|91.55|0
1716515400000|2024-05-24 01:50:00|93.89|91.49|93.89|91.49|93.98|91.58|93.89|91.49|0
1716515700000|2024-05-24 01:55:00|93.95|91.55|94.06|91.66|94.09|91.69|93.95|91.55|0
1716516000000|2024-05-24 02:00:00|94.01|91.61|94.12|91.72|94.12|91.72|93.89|91.49|0
1716516300000|2024-05-24 02:05:00|94.06|91.66|94|91.6|94.12|91.72|94|91.6|0
1716516600000|2024-05-24 02:10:00|94.06|91.66|94.41|92.01|94.41|92.01|94.06|91.66|0
1716516900000|2024-05-24 02:15:00|94.35|91.95|94.17|91.77|94.41|92.01|94.17|91.77|0
1716517200000|2024-05-24 02:20:00|94.23|91.83|93.88|91.48|94.23|91.83|93.82|91.42|0
1716517500000|2024-05-24 02:25:00|93.94|91.54|93.82|91.42|94|91.6|93.82|91.42|0
1716517800000|2024-05-24 02:30:00|93.88|91.48|93.88|91.48|93.94|91.54|93.82|91.42|0
1716518100000|2024-05-24 02:35:00|93.94|91.54|93.94|91.54|93.99|91.59|93.88|91.48|0
1716518400000|2024-05-24 02:40:00|93.99|91.59|94.11|91.71|94.17|91.77|93.94|91.54|0
1716518700000|2024-05-24 02:45:00|94.05|91.65|93.82|91.42|94.17|91.77|93.7|91.3|0
1716519000000|2024-05-24 02:50:00|93.76|91.36|93.81|91.41|93.82|91.42|93.7|91.3|0
1716519300000|2024-05-24 02:55:00|93.87|91.47|93.93|91.53|93.93|91.53|93.76|91.36|0
1716519600000|2024-05-24 03:00:00|93.87|91.47|93.81|91.41|93.87|91.47|93.81|91.41|0
1716519900000|2024-05-24 03:05:00|93.87|91.47|93.98|91.58|93.98|91.58|93.87|91.47|0
1716520200000|2024-05-24 03:10:00|93.96|91.56|94.04|91.64|94.1|91.7|93.87|91.47|0
1716520500000|2024-05-24 03:15:00|94.1|91.7|93.86|91.46|94.1|91.7|93.86|91.46|0
1716520800000|2024-05-24 03:20:00|93.84|91.44|93.92|91.52|93.92|91.52|93.81|91.41|0
1716521100000|2024-05-24 03:25:00|93.86|91.46|93.98|91.58|93.98|91.58|93.86|91.46|0
1716521400000|2024-05-24 03:30:00|93.92|91.52|94.4|92|94.46|92.06|93.92|91.52|0
1716521700000|2024-05-24 03:35:00|94.34|91.94|94.34|91.94|94.4|92|94.34|91.94|0
1716522000000|2024-05-24 03:40:00|94.4|92|94.51|92.11|94.51|92.11|94.4|92|0
1716522300000|2024-05-24 03:45:00|94.57|92.17|94.83|92.43|94.86|92.46|94.51|92.11|0
1716522600000|2024-05-24 03:50:00|94.86|92.46|94.86|92.46|94.92|92.52|94.75|92.35|0
1716522900000|2024-05-24 03:55:00|94.8|92.4|94.8|92.4|94.86|92.46|94.8|92.4|0
1716523200000|2024-05-24 04:00:00|94.86|92.46|94.74|92.34|94.86|92.46|94.74|92.34|0
1716523500000|2024-05-24 04:05:00|94.8|92.4|94.8|92.4|94.86|92.46|94.68|92.28|0
1716523800000|2024-05-24 04:10:00|94.74|92.34|94.45|92.05|94.74|92.34|94.45|92.05|0
1716524100000|2024-05-24 04:15:00|94.5|92.1|94.56|92.16|94.56|92.16|94.45|92.05|0
1716524400000|2024-05-24 04:20:00|94.59|92.19|94.73|92.33|94.74|92.34|94.56|92.16|0
1716524700000|2024-05-24 04:25:00|94.79|92.39|94.73|92.33|94.79|92.39|94.67|92.27|0
1716525000000|2024-05-24 04:30:00|94.79|92.39|94.97|92.57|94.97|92.57|94.79|92.39|0
1716525300000|2024-05-24 04:35:00|94.96|92.56|94.91|92.51|94.96|92.56|94.85|92.45|0
1716525600000|2024-05-24 04:40:00|94.9|92.5|94.73|92.33|94.9|92.5|94.73|92.33|0
1716525900000|2024-05-24 04:45:00|94.76|92.36|94.61|92.21|94.76|92.36|94.55|92.15|0
1716526200000|2024-05-24 04:50:00|94.67|92.27|94.67|92.27|94.73|92.33|94.55|92.15|0
1716526500000|2024-05-24 04:55:00|94.61|92.21|94.61|92.21|94.61|92.21|94.55|92.15|0
1716526800000|2024-05-24 05:00:00|94.66|92.26|94.66|92.26|94.84|92.44|94.66|92.26|0
1716527100000|2024-05-24 05:05:00|94.72|92.32|94.84|92.44|94.84|92.44|94.6|92.2|0
1716527400000|2024-05-24 05:10:00|94.78|92.38|94.72|92.32|94.84|92.44|94.72|92.32|0
1716527700000|2024-05-24 05:15:00|94.66|92.26|94.78|92.38|94.78|92.38|94.66|92.26|0
1716528000000|2024-05-24 05:20:00|94.83|92.43|94.66|92.26|94.83|92.43|94.6|92.2|0
1716528300000|2024-05-24 05:25:00|94.6|92.2|94.71|92.31|94.77|92.37|94.6|92.2|0
1716528600000|2024-05-24 05:30:00|94.66|92.26|94.77|92.37|94.77|92.37|94.6|92.2|0
1716528900000|2024-05-24 05:35:00|94.83|92.43|95.06|92.66|95.12|92.72|94.77|92.37|0
1716529200000|2024-05-24 05:40:00|95.12|92.72|95.12|92.72|95.24|92.84|95.06|92.66|0
1716529500000|2024-05-24 05:45:00|95.06|92.66|95.06|92.66|95.23|92.83|95.06|92.66|0
1716529800000|2024-05-24 05:50:00|95.12|92.72|95.11|92.71|95.17|92.77|95.06|92.66|0
1716530100000|2024-05-24 05:55:00|95.17|92.77|94.88|92.48|95.17|92.77|94.88|92.48|0
1716530400000|2024-05-24 06:00:00|94.94|92.54|95.35|92.95|95.35|92.95|94.82|92.42|0
1716530700000|2024-05-24 06:05:00|95.32|92.92|94.99|92.59|95.35|92.95|94.99|92.59|0
1716531000000|2024-05-24 06:10:00|95.05|92.65|95.46|93.06|95.58|93.18|95.05|92.65|0
1716531300000|2024-05-24 06:15:00|95.4|93|95.75|93.35|95.81|93.41|95.31|92.91|0
1716531600000|2024-05-24 06:20:00|95.69|93.29|95.81|93.41|96.11|93.71|95.69|93.29|0
1716531900000|2024-05-24 06:25:00|95.87|93.47|95.51|93.11|95.87|93.47|95.46|93.06|0
1716532200000|2024-05-24 06:30:00|95.57|93.17|95.69|93.29|95.93|93.53|95.46|93.06|0
1716532500000|2024-05-24 06:35:00|95.75|93.35|95.81|93.41|95.81|93.41|95.57|93.17|0
1716532800000|2024-05-24 06:40:00|95.75|93.35|95.69|93.29|95.8|93.4|95.51|93.11|0
1716533100000|2024-05-24 06:45:00|95.74|93.34|95.98|93.58|96.04|93.64|95.69|93.29|0
1716533400000|2024-05-24 06:50:00|96.04|93.64|95.8|93.4|96.04|93.64|95.8|93.4|0
1716533700000|2024-05-24 06:55:00|95.83|93.43|95.98|93.58|96.09|93.69|95.74|93.34|0
1716534000000|2024-05-24 07:00:00|95.86|93.46|95.53|93.13|95.92|93.52|95.39|92.99|0
1716534300000|2024-05-24 07:05:00|95.5|93.1|95.74|93.34|95.91|93.51|95.5|93.1|0
1716534600000|2024-05-24 07:10:00|95.68|93.28|95.97|93.57|96.21|93.81|95.68|93.28|0
1716534900000|2024-05-24 07:15:00|96.03|93.63|96.03|93.63|96.27|93.87|95.85|93.45|0
1716535200000|2024-05-24 07:20:00|96.09|93.69|95.89|93.49|96.15|93.75|95.67|93.27|0
1716535500000|2024-05-24 07:25:00|96.01|93.61|95.54|93.14|96.01|93.61|95.42|93.02|0
1716535800000|2024-05-24 07:30:00|95.6|93.2|96.07|93.67|96.24|93.84|95.54|93.14|0
1716536100000|2024-05-24 07:35:00|96.01|93.61|95.48|93.08|96.07|93.67|95.48|93.08|0
1716536400000|2024-05-24 07:40:00|95.54|93.14|95.65|93.25|95.65|93.25|95.3|92.9|0
1716536700000|2024-05-24 07:45:00|95.59|93.19|94.95|92.55|95.59|93.19|94.89|92.49|0
1716537000000|2024-05-24 07:50:00|95|92.6|95.12|92.72|95.3|92.9|94.95|92.55|0
1716537300000|2024-05-24 07:55:00|95.06|92.66|94.88|92.48|95.06|92.66|94.83|92.43|0
1716537600000|2024-05-24 08:00:00|94.94|92.54|95|92.6|95.06|92.66|94.83|92.43|0
1716537900000|2024-05-24 08:05:00|94.97|92.57|94.76|92.36|95|92.6|94.65|92.25|0
1716538200000|2024-05-24 08:10:00|94.71|92.31|94.53|92.13|94.76|92.36|94.41|92.01|0
1716538500000|2024-05-24 08:15:00|94.59|92.19|94.82|92.42|94.82|92.42|94.41|92.01|0
1716538800000|2024-05-24 08:20:00|94.76|92.36|94.41|92.01|94.82|92.42|94.29|91.89|0
1716539100000|2024-05-24 08:25:00|94.47|92.07|94.73|92.33|94.82|92.42|94.47|92.07|0
1716539400000|2024-05-24 08:30:00|94.7|92.3|94.23|91.83|94.7|92.3|94.06|91.66|0
1716539700000|2024-05-24 08:35:00|94.29|91.89|94|91.6|94.44|92.04|93.94|91.54|0
1716540000000|2024-05-24 08:40:00|93.94|91.54|93.71|91.31|93.94|91.54|93.59|91.19|0
1716540300000|2024-05-24 08:45:00|93.77|91.37|93.36|90.96|93.77|91.37|93.36|90.96|0
1716540600000|2024-05-24 08:50:00|93.42|91.02|93.47|91.07|93.65|91.25|93.36|90.96|0
1716540900000|2024-05-24 08:55:00|93.53|91.13|93.7|91.3|93.7|91.3|93.47|91.07|0
1716541200000|2024-05-24 09:00:00|93.59|91.19|93.7|91.3|93.82|91.42|93.59|91.19|0
1716541500000|2024-05-24 09:05:00|93.64|91.24|93.58|91.18|93.7|91.3|93.47|91.07|0
1716541800000|2024-05-24 09:10:00|93.53|91.13|93.58|91.18|93.64|91.24|93.52|91.12|0
1716542100000|2024-05-24 09:15:00|93.52|91.12|93.58|91.18|93.64|91.24|93.52|91.12|0
1716542400000|2024-05-24 09:20:00|93.52|91.12|93.69|91.29|93.7|91.3|93.52|91.12|0
1716542700000|2024-05-24 09:25:00|93.75|91.35|93.98|91.58|94.13|91.73|93.75|91.35|0
1716543000000|2024-05-24 09:30:00|93.92|91.52|93.72|91.32|93.98|91.58|93.69|91.29|0
1716543300000|2024-05-24 09:35:00|93.75|91.35|94.15|91.75|94.21|91.81|93.75|91.35|0
1716543600000|2024-05-24 09:40:00|94.21|91.81|94.15|91.75|94.21|91.81|94.09|91.69|0
1716543900000|2024-05-24 09:45:00|94.12|91.72|94.21|91.81|94.27|91.87|93.98|91.58|0
1716544200000|2024-05-24 09:50:00|94.18|91.78|93.97|91.57|94.21|91.81|93.92|91.52|0
1716544500000|2024-05-24 09:55:00|93.92|91.52|93.8|91.4|93.92|91.52|93.8|91.4|0
1716544800000|2024-05-24 10:00:00|93.86|91.46|93.74|91.34|93.97|91.57|93.74|91.34|0
1716545100000|2024-05-24 10:05:00|93.68|91.28|93.65|91.25|94.62|92.22|93.65|91.25|0
1716545400000|2024-05-24 10:10:00|93.59|91.19|93.76|91.36|93.82|91.42|93.59|91.19|0
1716545700000|2024-05-24 10:15:00|93.82|91.42|93.87|91.47|93.93|91.53|93.76|91.36|0
1716546000000|2024-05-24 10:20:00|93.82|91.42|93.53|91.13|93.82|91.42|93.53|91.13|0
1716546300000|2024-05-24 10:25:00|93.58|91.18|93.81|91.41|93.93|91.53|93.53|91.13|0
1716546600000|2024-05-24 10:30:00|93.79|91.39|93.81|91.41|93.87|91.47|93.75|91.35|0
1716546900000|2024-05-24 10:35:00|93.87|91.47|93.87|91.47|93.87|91.47|93.69|91.29|0
1716547200000|2024-05-24 10:40:00|93.93|91.53|93.35|90.95|93.93|91.53|93.29|90.89|0
1716547500000|2024-05-24 10:45:00|93.29|90.89|93.52|91.12|93.58|91.18|93.23|90.83|0
1716547800000|2024-05-24 10:50:00|93.46|91.06|93.46|91.06|93.57|91.17|93.34|90.94|0
1716548100000|2024-05-24 10:55:00|93.4|91|93.57|91.17|93.63|91.23|93.28|90.88|0
1716548400000|2024-05-24 11:00:00|93.51|91.11|93.46|91.06|93.69|91.29|93.28|90.88|0
1716548700000|2024-05-24 11:05:00|93.51|91.11|93.28|90.88|93.57|91.17|93.17|90.77|0
1716549000000|2024-05-24 11:10:00|93.34|90.94|93.57|91.17|93.63|91.23|93.16|90.76|0
1716549300000|2024-05-24 11:15:00|93.51|91.11|93.57|91.17|93.57|91.17|93.39|90.99|0
1716549600000|2024-05-24 11:20:00|93.51|91.11|93.62|91.22|93.74|91.34|93.45|91.05|0
1716549900000|2024-05-24 11:25:00|93.59|91.19|93.62|91.22|93.91|91.51|93.59|91.19|0
1716550200000|2024-05-24 11:30:00|93.56|91.16|93.73|91.33|93.79|91.39|93.5|91.1|0
1716550500000|2024-05-24 11:35:00|93.68|91.28|93.73|91.33|94.08|91.68|93.68|91.28|0
1716550800000|2024-05-24 11:40:00|93.79|91.39|93.56|91.16|93.79|91.39|93.44|91.04|0
1716551100000|2024-05-24 11:45:00|93.67|91.27|93.5|91.1|93.79|91.39|93.38|90.98|0
1716551400000|2024-05-24 11:50:00|93.44|91.04|93.04|90.64|93.44|91.04|92.98|90.58|0
1716551700000|2024-05-24 11:55:00|93.09|90.69|92.26|89.86|93.56|91.16|92.14|89.74|0
1716552000000|2024-05-24 12:00:00|92.2|89.8|92.89|90.49|92.89|90.49|92.2|89.8|0
1716552300000|2024-05-24 12:05:00|92.83|90.43|92.83|90.43|92.89|90.49|92.6|90.2|0
1716552600000|2024-05-24 12:10:00|92.88|90.48|93.17|90.77|93.17|90.77|92.71|90.31|0
1716552900000|2024-05-24 12:15:00|93.11|90.71|93.34|90.94|93.4|91|93|90.6|0
1716553200000|2024-05-24 12:20:00|93.4|91|93.46|91.06|93.75|91.35|93.23|90.83|0
1716553500000|2024-05-24 12:25:00|93.51|91.11|93.4|91|93.74|91.34|93.28|90.88|0
1716553800000|2024-05-24 12:30:00|93.54|91.14|92.3|89.9|93.77|91.37|92.19|89.79|0
1716554100000|2024-05-24 12:35:00|92.24|89.84|91.67|89.27|92.24|89.84|91.5|89.1|0
1716554400000|2024-05-24 12:40:00|91.73|89.33|91.78|89.38|91.9|89.5|91.5|89.1|0
1716554700000|2024-05-24 12:45:00|91.84|89.44|92.35|89.95|92.99|90.59|91.67|89.27|0
1716555000000|2024-05-24 12:50:00|92.3|89.9|92.81|90.41|92.81|90.41|92.15|89.75|0
1716555300000|2024-05-24 12:55:00|92.87|90.47|92.58|90.18|92.98|90.58|92.41|90.01|0
1716555600000|2024-05-24 13:00:00|92.64|90.24|92.18|89.78|92.64|90.24|91.78|89.38|0
1716555900000|2024-05-24 13:05:00|92.23|89.83|92.52|90.12|92.69|90.29|92.23|89.83|0
1716556200000|2024-05-24 13:10:00|92.63|90.23|92.69|90.29|92.69|90.29|92.4|90|0
1716556500000|2024-05-24 13:15:00|92.63|90.23|92.63|90.23|92.86|90.46|92.4|90|0
1716556800000|2024-05-24 13:20:00|92.69|90.29|92.63|90.23|93.03|90.63|92.57|90.17|0
1716557100000|2024-05-24 13:25:00|92.69|90.29|91.48|89.08|92.8|90.4|91.37|88.97|0
1716557400000|2024-05-24 13:30:00|91.6|89.2|91.43|89.03|92.68|90.28|91.43|89.03|0
1716557700000|2024-05-24 13:35:00|91.48|89.08|92.11|89.71|92.17|89.77|91.09|88.69|0
1716558000000|2024-05-24 13:40:00|92.05|89.65|91.48|89.08|92.39|89.99|91.37|88.97|0
1716558300000|2024-05-24 13:45:00|91.42|89.02|92.62|90.22|92.91|90.51|91.2|88.8|0
1716558600000|2024-05-24 13:50:00|92.68|90.28|93.72|91.32|93.77|91.37|92.68|90.28|0
1716558900000|2024-05-24 13:55:00|93.66|91.26|93.05|90.65|93.66|91.26|92.85|90.45|0
1716559200000|2024-05-24 14:00:00|92.25|89.85|91.64|89.24|92.53|90.13|90.68|88.28|0
1716559500000|2024-05-24 14:05:00|91.53|89.13|91.59|89.19|92.04|89.64|90.96|88.56|0
1716559800000|2024-05-24 14:10:00|91.64|89.24|91.76|89.36|91.87|89.47|90.85|88.45|0
1716560100000|2024-05-24 14:15:00|91.7|89.3|90.79|88.39|91.7|89.3|90.68|88.28|0
1716560400000|2024-05-24 14:20:00|90.73|88.33|90.28|87.88|91.13|88.73|90.17|87.77|0
1716560700000|2024-05-24 14:25:00|90.34|87.94|89.89|87.49|90.56|88.16|89.61|87.21|0
1716561000000|2024-05-24 14:30:00|89.77|87.37|89.83|87.43|90.22|87.82|89.69|87.29|0
1716561300000|2024-05-24 14:35:00|89.88|87.48|90.56|88.16|90.73|88.33|89.88|87.48|0
1716561600000|2024-05-24 14:40:00|90.61|88.21|91.35|88.95|91.52|89.12|90.39|87.99|0
1716561900000|2024-05-24 14:45:00|91.4|89|89.6|87.2|91.52|89.12|89.49|87.09|0
1716562200000|2024-05-24 14:50:00|89.54|87.14|88.87|86.47|89.65|87.25|88.87|86.47|0
1716562500000|2024-05-24 14:55:00|88.82|86.42|88.26|85.86|88.87|86.47|88.15|85.75|0
1716562800000|2024-05-24 15:00:00|88.15|85.75|86.66|84.26|88.59|86.19|86.66|84.26|0
1716563100000|2024-05-24 15:05:00|86.72|84.32|87.11|84.71|88.71|86.31|86.66|84.26|0
1716563400000|2024-05-24 15:10:00|87.05|84.65|86.24|83.84|87.16|84.76|86.18|83.78|0
1716563700000|2024-05-24 15:15:00|86.18|83.78|86.67|84.27|86.89|84.49|86.13|83.73|0
1716564000000|2024-05-24 15:20:00|86.61|84.21|86.83|84.43|87.1|84.7|86.61|84.21|0
1716564300000|2024-05-24 15:25:00|86.78|84.38|87.37|84.97|87.43|85.03|86.78|84.38|0
1716564600000|2024-05-24 15:30:00|87.32|84.92|86.66|84.26|87.32|84.92|86.56|84.16|0
1716564900000|2024-05-24 15:35:00|86.61|84.21|88.58|86.18|88.64|86.24|86.61|84.21|0
1716565200000|2024-05-24 15:40:00|88.53|86.13|87.75|85.35|88.58|86.18|87.53|85.13|0
1716565500000|2024-05-24 15:45:00|87.81|85.41|88.36|85.96|88.58|86.18|87.81|85.41|0
1716565800000|2024-05-24 15:50:00|88.25|85.85|87.92|85.52|88.91|86.51|87.92|85.52|0
1716566100000|2024-05-24 15:55:00|87.86|85.46|87.91|85.51|88.3|85.9|87.75|85.35|0
1716566400000|2024-05-24 16:00:00|87.86|85.46|87.64|85.24|88.08|85.68|87.58|85.18|0
1716566700000|2024-05-24 16:05:00|87.69|85.29|87.58|85.18|87.91|85.51|87.25|84.85|0
1716567000000|2024-05-24 16:10:00|87.53|85.13|87.2|84.8|87.53|85.13|86.98|84.58|0
1716567300000|2024-05-24 16:15:00|87.14|84.74|86.87|84.47|87.36|84.96|86.7|84.3|0
1716567600000|2024-05-24 16:20:00|86.98|84.58|87.03|84.63|87.3|84.9|86.92|84.52|0
1716567900000|2024-05-24 16:25:00|87.08|84.68|87.14|84.74|87.3|84.9|86.65|84.25|0
1716568200000|2024-05-24 16:30:00|87.08|84.68|87.35|84.95|87.46|85.06|86.97|84.57|0
1716568500000|2024-05-24 16:35:00|87.41|85.01|87.96|85.56|87.96|85.56|87.3|84.9|0
1716568800000|2024-05-24 16:40:00|88.12|85.72|87.79|85.39|88.12|85.72|87.57|85.17|0
1716569100000|2024-05-24 16:45:00|87.84|85.44|87.84|85.44|88.06|85.66|87.68|85.28|0
1716569400000|2024-05-24 16:50:00|87.9|85.5|87.13|84.73|88.06|85.66|87.13|84.73|0
1716569700000|2024-05-24 16:55:00|87.18|84.78|88.34|85.94|88.34|85.94|87.13|84.73|0
1716570000000|2024-05-24 17:00:00|88.23|85.83|88.44|86.04|88.44|86.04|87.78|85.38|0
1716570300000|2024-05-24 17:05:00|88.5|86.1|88.61|86.21|88.72|86.32|88.22|85.82|0
1716570600000|2024-05-24 17:10:00|88.66|86.26|87.67|85.27|88.66|86.26|87.62|85.22|0
1716570900000|2024-05-24 17:15:00|87.62|85.22|87.78|85.38|88.11|85.71|87.56|85.16|0
1716571200000|2024-05-24 17:20:00|87.72|85.32|87.34|84.94|87.94|85.54|87.34|84.94|0
1716571500000|2024-05-24 17:25:00|87.12|84.72|87.45|85.05|87.5|85.1|86.96|84.56|0
1716571800000|2024-05-24 17:30:00|87.5|85.1|88.05|85.65|88.27|85.87|87.5|85.1|0
1716572100000|2024-05-24 17:35:00|87.99|85.59|87.66|85.26|87.99|85.59|87.66|85.26|0
1716572400000|2024-05-24 17:40:00|87.72|85.32|87.94|85.54|88.27|85.87|87.72|85.32|0
1716572700000|2024-05-24 17:45:00|87.99|85.59|87.93|85.53|88.27|85.87|87.88|85.48|0
1716573000000|2024-05-24 17:50:00|87.88|85.48|87.6|85.2|87.93|85.53|87.55|85.15|0
1716573300000|2024-05-24 17:55:00|87.55|85.15|87.6|85.2|87.66|85.26|87.16|84.76|0
1716573600000|2024-05-24 18:00:00|87.66|85.26|86.83|84.43|87.71|85.31|86.78|84.38|0
1716573900000|2024-05-24 18:05:00|86.89|84.49|86.51|84.11|87|84.6|86.4|84|0
1716574200000|2024-05-24 18:10:00|86.56|84.16|86.89|84.49|87.16|84.76|86.56|84.16|0
1716574500000|2024-05-24 18:15:00|86.83|84.43|86.72|84.32|86.89|84.49|86.5|84.1|0
1716574800000|2024-05-24 18:20:00|86.78|84.38|87.81|85.41|87.81|85.41|86.72|84.32|0
1716575100000|2024-05-24 18:25:00|87.98|85.58|87.87|85.47|88.03|85.63|87.59|85.19|0
1716575400000|2024-05-24 18:30:00|87.81|85.41|88.25|85.85|88.31|85.91|87.65|85.25|0
1716575700000|2024-05-24 18:35:00|88.2|85.8|87.53|85.13|88.42|86.02|87.53|85.13|0
1716576000000|2024-05-24 18:40:00|87.48|85.08|87.75|85.35|87.92|85.52|87.45|85.05|0
1716576300000|2024-05-24 18:45:00|87.81|85.41|87.7|85.3|87.86|85.46|87.48|85.08|0
1716576600000|2024-05-24 18:50:00|87.75|85.35|88.19|85.79|88.24|85.84|87.58|85.18|0
1716576900000|2024-05-24 18:55:00|88.24|85.84|88.57|86.17|88.63|86.23|88.02|85.62|0
1716577200000|2024-05-24 19:00:00|88.63|86.23|88.49|86.09|90.25|87.85|87.88|85.48|0
1716577500000|2024-05-24 19:05:00|88.54|86.14|88.15|85.75|88.65|86.25|87.93|85.53|0
1716577800000|2024-05-24 19:10:00|88.21|85.81|88.04|85.64|88.21|85.81|87.65|85.25|0
1716578100000|2024-05-24 19:15:00|88.09|85.69|87.54|85.14|88.2|85.8|87.43|85.03|0
1716578400000|2024-05-24 19:20:00|87.48|85.08|87.7|85.3|87.98|85.58|87.48|85.08|0
1716578700000|2024-05-24 19:25:00|87.65|85.25|87.76|85.36|87.87|85.47|87.4|85|0
1716579000000|2024-05-24 19:30:00|87.98|85.58|87.04|84.64|87.98|85.58|87.04|84.64|0
1716579300000|2024-05-24 19:35:00|87.1|84.7|86.87|84.47|87.37|84.97|86.44|84.04|0
1716579600000|2024-05-24 19:40:00|86.93|84.53|87.75|85.35|87.81|85.41|86.87|84.47|0
1716579900000|2024-05-24 19:45:00|87.81|85.41|87.92|85.52|87.92|85.52|87.2|84.8|0
1716580200000|2024-05-24 19:50:00|87.97|85.57|87.14|84.74|88.03|85.63|87.09|84.69|0
1716580500000|2024-05-24 19:55:00|87.09|84.69|86.54|84.14|87.53|85.13|86.38|83.98|0
1716580800000|2024-05-24 20:00:00|86.27|83.87|86.81|84.41|86.81|84.41|86.1|83.7|0
1716581100000|2024-05-24 20:05:00|86.76|84.36|86.59|84.19|86.81|84.41|86.43|84.03|0
1716581400000|2024-05-24 20:10:00|86.65|84.25|86.7|84.3|86.7|84.3|86.53|84.13|0
1716769200000|2024-05-27 00:20:00|88.69|86.29|88.69|86.29|88.69|86.29|88.69|86.29|0
1716769500000|2024-05-27 00:25:00|88.72|86.32|88.8|86.4|88.91|86.51|88.69|86.29|0
1716769800000|2024-05-27 00:30:00|88.77|86.37|88.63|86.23|88.8|86.4|88.58|86.18|0
1716770100000|2024-05-27 00:35:00|88.61|86.21|88.63|86.23|88.69|86.29|88.58|86.18|0
1716770400000|2024-05-27 00:40:00|88.57|86.17|88.57|86.17|88.69|86.29|88.57|86.17|0
1716770700000|2024-05-27 00:45:00|88.63|86.23|88.57|86.17|88.68|86.28|88.57|86.17|0
1716771000000|2024-05-27 00:50:00|88.63|86.23|88.63|86.23|88.74|86.34|88.57|86.17|0
1716771300000|2024-05-27 00:55:00|88.6|86.2|88.51|86.11|88.63|86.23|88.51|86.11|0
1716771600000|2024-05-27 01:00:00|88.46|86.06|88.51|86.11|88.51|86.11|88.24|85.84|0
1716771900000|2024-05-27 01:05:00|88.46|86.06|88.4|86|88.57|86.17|88.35|85.95|0
1716772200000|2024-05-27 01:10:00|88.43|86.03|88.4|86|88.57|86.17|88.34|85.94|0
1716772500000|2024-05-27 01:15:00|88.43|86.03|88.67|86.27|88.73|86.33|88.4|86|0
1716772800000|2024-05-27 01:20:00|88.73|86.33|88.67|86.27|88.78|86.38|88.62|86.22|0
1716773100000|2024-05-27 01:25:00|88.73|86.33|88.45|86.05|88.73|86.33|88.45|86.05|0
1716773400000|2024-05-27 01:30:00|88.39|85.99|88.34|85.94|88.39|85.99|88.17|85.77|0
1716773700000|2024-05-27 01:35:00|88.39|85.99|88.28|85.88|88.45|86.05|88.17|85.77|0
1716774000000|2024-05-27 01:40:00|88.33|85.93|88.17|85.77|88.33|85.93|88.17|85.77|0
1716774300000|2024-05-27 01:45:00|88.22|85.82|88.06|85.66|88.22|85.82|88|85.6|0
1716774600000|2024-05-27 01:50:00|88|85.6|88|85.6|88.11|85.71|88|85.6|0
1716774900000|2024-05-27 01:55:00|88.05|85.65|88.05|85.65|88.11|85.71|88|85.6|0
1716775200000|2024-05-27 02:00:00|88.11|85.71|88.22|85.82|88.22|85.82|88.05|85.65|0
1716775500000|2024-05-27 02:05:00|88.16|85.76|88.38|85.98|88.44|86.04|88.11|85.71|0
1716775800000|2024-05-27 02:10:00|88.44|86.04|88.49|86.09|88.49|86.09|88.38|85.98|0
1716776100000|2024-05-27 02:15:00|88.43|86.03|88.38|85.98|88.49|86.09|88.38|85.98|0
1716776400000|2024-05-27 02:20:00|88.32|85.92|88.6|86.2|88.6|86.2|88.32|85.92|0
1716776700000|2024-05-27 02:25:00|88.54|86.14|88.65|86.25|88.65|86.25|88.49|86.09|0
1716777000000|2024-05-27 02:30:00|88.71|86.31|88.98|86.58|89.32|86.92|88.65|86.25|0
1716777300000|2024-05-27 02:35:00|88.93|86.53|88.7|86.3|88.98|86.58|88.7|86.3|0
1716777600000|2024-05-27 02:40:00|88.65|86.25|88.76|86.36|88.76|86.36|88.59|86.19|0
1716777900000|2024-05-27 02:45:00|88.7|86.3|88.76|86.36|88.76|86.36|88.7|86.3|0
1716778200000|2024-05-27 02:50:00|88.75|86.35|88.59|86.19|88.75|86.35|88.59|86.19|0
1716778500000|2024-05-27 02:55:00|88.64|86.24|88.59|86.19|88.64|86.24|88.59|86.19|0
1716778800000|2024-05-27 03:00:00|88.53|86.13|88.47|86.07|88.56|86.16|88.47|86.07|0
1716779100000|2024-05-27 03:05:00|88.42|86.02|88.31|85.91|88.47|86.07|88.31|85.91|0
1716779400000|2024-05-27 03:10:00|88.36|85.96|88.3|85.9|88.36|85.96|88.3|85.9|0
1716779700000|2024-05-27 03:15:00|88.36|85.96|88.36|85.96|88.41|86.01|88.3|85.9|0
1716780000000|2024-05-27 03:20:00|88.41|86.01|88.25|85.85|88.41|86.01|88.25|85.85|0
1716780300000|2024-05-27 03:25:00|88.3|85.9|88.35|85.95|88.36|85.96|88.25|85.85|0
1716780600000|2024-05-27 03:30:00|88.3|85.9|88.35|85.95|88.35|85.95|88.3|85.9|0
1716780900000|2024-05-27 03:35:00|88.3|85.9|88.35|85.95|88.41|86.01|88.3|85.9|0
1716781200000|2024-05-27 03:40:00|88.3|85.9|88.41|86.01|88.41|86.01|88.3|85.9|0
1716781500000|2024-05-27 03:45:00|88.35|85.95|88.35|85.95|88.4|86|88.29|85.89|0
1716781800000|2024-05-27 03:50:00|88.4|86|88.35|85.95|88.4|86|88.35|85.95|0
1716782100000|2024-05-27 03:55:00|88.4|86|88.46|86.06|88.46|86.06|88.35|85.95|0
1716782400000|2024-05-27 04:00:00|88.45|86.05|88.45|86.05|88.51|86.11|88.45|86.05|0
1716782700000|2024-05-27 04:05:00|88.51|86.11|88.51|86.11|88.51|86.11|88.51|86.11|0
1716783000000|2024-05-27 04:10:00|88.45|86.05|88.34|85.94|88.45|86.05|88.34|85.94|0
1716783300000|2024-05-27 04:15:00|88.4|86|88.23|85.83|88.4|86|88.23|85.83|0
1716783600000|2024-05-27 04:20:00|88.17|85.77|88.23|85.83|88.28|85.88|88.17|85.77|0
1716783900000|2024-05-27 04:25:00|88.28|85.88|88.17|85.77|88.28|85.88|88.17|85.77|0
1716784200000|2024-05-27 04:30:00|88.14|85.74|88.17|85.77|88.17|85.77|88.14|85.74|0
1716784500000|2024-05-27 04:35:00|88.22|85.82|88.17|85.77|88.22|85.82|88.17|85.77|0
1716784800000|2024-05-27 04:40:00|88.22|85.82|88.22|85.82|88.22|85.82|88.22|85.82|0
1716785100000|2024-05-27 04:45:00|88.19|85.79|88.27|85.87|88.27|85.87|88.16|85.76|0
1716785400000|2024-05-27 04:50:00|88.22|85.82|88.16|85.76|88.27|85.87|88.16|85.76|0
1716785700000|2024-05-27 04:55:00|88.11|85.71|88.05|85.65|88.11|85.71|88.05|85.65|0
1716786000000|2024-05-27 05:00:00|87.99|85.59|87.94|85.54|87.99|85.59|87.94|85.54|0
1716786300000|2024-05-27 05:05:00|87.99|85.59|87.88|85.48|87.99|85.59|87.83|85.43|0
1716786600000|2024-05-27 05:10:00|87.83|85.43|87.71|85.31|87.88|85.48|87.61|85.21|0
1716786900000|2024-05-27 05:15:00|87.66|85.26|87.82|85.42|87.93|85.53|87.66|85.26|0
1716787200000|2024-05-27 05:20:00|87.88|85.48|87.88|85.48|88.04|85.64|87.82|85.42|0
1716787500000|2024-05-27 05:25:00|87.82|85.42|87.88|85.48|87.96|85.56|87.77|85.37|0
1716787800000|2024-05-27 05:30:00|87.87|85.47|87.87|85.47|87.93|85.53|87.82|85.42|0
1716788100000|2024-05-27 05:35:00|87.93|85.53|87.87|85.47|87.98|85.58|87.87|85.47|0
1716788400000|2024-05-27 05:40:00|87.85|85.45|87.76|85.36|87.85|85.45|87.71|85.31|0
1716788700000|2024-05-27 05:45:00|87.71|85.31|87.76|85.36|87.76|85.36|87.59|85.19|0
1716789000000|2024-05-27 05:50:00|87.7|85.3|87.7|85.3|87.81|85.41|87.54|85.14|0
1716789300000|2024-05-27 05:55:00|87.76|85.36|87.59|85.19|87.76|85.36|87.54|85.14|0
1716789600000|2024-05-27 06:00:00|87.54|85.14|87.81|85.41|87.92|85.52|87.48|85.08|0
1716789900000|2024-05-27 06:05:00|87.86|85.46|87.75|85.35|87.92|85.52|87.75|85.35|0
1716790200000|2024-05-27 06:10:00|87.81|85.41|87.64|85.24|87.81|85.41|87.53|85.13|0
1716790500000|2024-05-27 06:15:00|87.7|85.3|87.53|85.13|87.7|85.3|87.37|84.97|0
1716790800000|2024-05-27 06:20:00|87.47|85.07|87.42|85.02|87.53|85.13|87.36|84.96|0
1716791100000|2024-05-27 06:25:00|87.45|85.05|87.2|84.8|87.47|85.07|87.2|84.8|0
1716791400000|2024-05-27 06:30:00|87.25|84.85|87.2|84.8|87.31|84.91|87.17|84.77|0
1716791700000|2024-05-27 06:35:00|87.25|84.85|87.72|85.32|88.33|85.93|87.09|84.69|0
1716792000000|2024-05-27 06:40:00|87.14|84.74|87.14|84.74|87.19|84.79|86.98|84.58|0
1716792300000|2024-05-27 06:45:00|87.08|84.68|87.08|84.68|87.17|84.77|87|84.6|0
1716792600000|2024-05-27 06:50:00|87.06|84.66|87.06|84.66|87.08|84.68|87.03|84.63|0
1716792900000|2024-05-27 06:55:00|87.03|84.63|87.19|84.79|87.19|84.79|86.97|84.57|0
1716793200000|2024-05-27 07:00:00|87.13|84.73|87.41|85.01|87.74|85.34|87.13|84.73|0
1716793500000|2024-05-27 07:05:00|87.46|85.06|87.46|85.06|87.46|85.06|87.08|84.68|0
1716793800000|2024-05-27 07:10:00|87.43|85.03|87.43|85.03|87.68|85.28|87.4|85|0
1716794100000|2024-05-27 07:15:00|87.4|85|87.29|84.89|87.68|85.28|87.29|84.89|0
1716794400000|2024-05-27 07:20:00|87.24|84.84|87.29|84.89|87.4|85|87.24|84.84|0
1716794700000|2024-05-27 07:25:00|87.24|84.84|87.45|85.05|87.73|85.33|87.24|84.84|0
1716795000000|2024-05-27 07:30:00|87.48|85.08|87.62|85.22|87.62|85.22|87.4|85|0
1716795300000|2024-05-27 07:35:00|87.67|85.27|87.83|85.43|87.84|85.44|87.62|85.22|0
1716795600000|2024-05-27 07:40:00|87.89|85.49|87.67|85.27|87.89|85.49|87.5|85.1|0
1716795900000|2024-05-27 07:45:00|87.61|85.21|87.89|85.49|87.94|85.54|87.56|85.16|0
1716796200000|2024-05-27 07:50:00|87.86|85.46|87.61|85.21|87.94|85.54|87.61|85.21|0
1716796500000|2024-05-27 07:55:00|87.64|85.24|87.58|85.18|87.66|85.26|87.5|85.1|0
1716796800000|2024-05-27 08:00:00|87.55|85.15|87.5|85.1|87.61|85.21|87.47|85.07|0
1716797100000|2024-05-27 08:05:00|87.44|85.04|87.44|85.04|87.55|85.15|87.44|85.04|0
1716797400000|2024-05-27 08:10:00|87.5|85.1|88.1|85.7|88.1|85.7|87.5|85.1|0
1716797700000|2024-05-27 08:15:00|88.21|85.81|87.77|85.37|88.21|85.81|87.77|85.37|0
1716798000000|2024-05-27 08:20:00|87.71|85.31|87.63|85.23|87.77|85.37|87.55|85.15|0
1716798300000|2024-05-27 08:25:00|87.66|85.26|87.6|85.2|87.71|85.31|87.49|85.09|0
1716798600000|2024-05-27 08:30:00|87.54|85.14|87.49|85.09|87.6|85.2|87.43|85.03|0
1716798900000|2024-05-27 08:35:00|87.54|85.14|87.54|85.14|87.65|85.25|87.43|85.03|0
1716799200000|2024-05-27 08:40:00|87.51|85.11|87.54|85.14|87.62|85.22|87.43|85.03|0
1716799500000|2024-05-27 08:45:00|87.57|85.17|87.54|85.14|87.76|85.36|87.48|85.08|0
1716799800000|2024-05-27 08:50:00|87.51|85.11|87.78|85.38|87.81|85.41|87.43|85.03|0
1716800100000|2024-05-27 08:55:00|87.76|85.36|87.73|85.33|87.81|85.41|87.64|85.24|0
1716800400000|2024-05-27 09:00:00|87.7|85.3|87.59|85.19|87.75|85.35|87.53|85.13|0
1716800700000|2024-05-27 09:05:00|87.56|85.16|87.42|85.02|87.64|85.24|87.42|85.02|0
1716801000000|2024-05-27 09:10:00|87.45|85.05|87.47|85.07|87.53|85.13|87.37|84.97|0
1716801300000|2024-05-27 09:15:00|87.45|85.05|87.58|85.18|87.69|85.29|87.45|85.05|0
1716801600000|2024-05-27 09:20:00|87.61|85.21|87.64|85.24|87.66|85.26|87.58|85.18|0
1716801900000|2024-05-27 09:25:00|87.69|85.29|87.58|85.18|87.69|85.29|87.52|85.12|0
1716802200000|2024-05-27 09:30:00|87.63|85.23|87.69|85.29|87.69|85.29|87.52|85.12|0
1716802500000|2024-05-27 09:35:00|87.63|85.23|87.58|85.18|87.69|85.29|87.52|85.12|0
1716802800000|2024-05-27 09:40:00|87.52|85.12|87.57|85.17|87.63|85.23|87.41|85.01|0
1716803100000|2024-05-27 09:45:00|87.63|85.23|87.46|85.06|87.74|85.34|87.46|85.06|0
1716803400000|2024-05-27 09:50:00|87.52|85.12|87.79|85.39|87.85|85.45|87.52|85.12|0
1716803700000|2024-05-27 09:55:00|87.76|85.36|87.73|85.33|87.79|85.39|87.46|85.06|0
1716804000000|2024-05-27 10:00:00|87.79|85.39|87.43|85.03|87.79|85.39|87.35|84.95|0
1716804300000|2024-05-27 10:05:00|87.46|85.06|87.35|84.95|87.51|85.11|87.35|84.95|0
1716804600000|2024-05-27 10:10:00|87.38|84.98|87.46|85.06|87.46|85.06|87.35|84.95|0
1716804900000|2024-05-27 10:15:00|87.43|85.03|87.56|85.16|87.67|85.27|87.4|85|0
1716805200000|2024-05-27 10:20:00|87.62|85.22|87.65|85.25|87.73|85.33|87.51|85.11|0
1716805500000|2024-05-27 10:25:00|87.67|85.27|87.56|85.16|87.73|85.33|87.45|85.05|0
1716805800000|2024-05-27 10:30:00|87.59|85.19|87.39|84.99|87.62|85.22|87.34|84.94|0
1716806100000|2024-05-27 10:35:00|87.45|85.05|87.39|84.99|87.5|85.1|87.37|84.97|0
1716806400000|2024-05-27 10:40:00|87.34|84.94|87.34|84.94|87.5|85.1|87.34|84.94|0
1716806700000|2024-05-27 10:45:00|87.36|84.96|87.39|84.99|87.39|84.99|87.33|84.93|0
1716807000000|2024-05-27 10:50:00|87.33|84.93|87.33|84.93|87.39|84.99|87.33|84.93|0
1716807300000|2024-05-27 10:55:00|87.36|84.96|87.5|85.1|87.55|85.15|87.33|84.93|0
1716807600000|2024-05-27 11:00:00|87.55|85.15|87.49|85.09|87.55|85.15|87.44|85.04|0
1716807900000|2024-05-27 11:05:00|87.47|85.07|87.49|85.09|87.55|85.15|87.44|85.04|0
1716808200000|2024-05-27 11:10:00|87.44|85.04|87.27|84.87|87.49|85.09|87.27|84.87|0
1716808500000|2024-05-27 11:15:00|87.33|84.93|87.54|85.14|87.54|85.14|87.33|84.93|0
1716808800000|2024-05-27 11:20:00|87.52|85.12|87.6|85.2|87.65|85.25|87.52|85.12|0
1716809100000|2024-05-27 11:25:00|87.63|85.23|87.49|85.09|87.63|85.23|87.49|85.09|0
1716809400000|2024-05-27 11:30:00|87.54|85.14|87.65|85.25|87.65|85.25|87.51|85.11|0
1716809700000|2024-05-27 11:35:00|87.62|85.22|87.59|85.19|87.7|85.3|87.59|85.19|0
1716810000000|2024-05-27 11:40:00|87.62|85.22|87.54|85.14|87.65|85.25|87.54|85.14|0
1716810300000|2024-05-27 11:45:00|87.56|85.16|87.42|85.02|87.56|85.16|87.42|85.02|0
1716810600000|2024-05-27 11:50:00|87.4|85|87.42|85.02|87.48|85.08|87.4|85|0
1716810900000|2024-05-27 11:55:00|87.37|84.97|87.37|84.97|87.42|85.02|87.31|84.91|0
1716811200000|2024-05-27 12:00:00|87.42|85.02|87.09|84.69|87.42|85.02|87.04|84.64|0
1716811500000|2024-05-27 12:05:00|87.07|84.67|87.04|84.64|87.31|84.91|87.04|84.64|0
1716811800000|2024-05-27 12:10:00|87.09|84.69|87.2|84.8|87.31|84.91|87.09|84.69|0
1716812100000|2024-05-27 12:15:00|87.23|84.83|87.33|84.93|87.42|85.02|87.2|84.8|0
1716812400000|2024-05-27 12:20:00|87.36|84.96|87.14|84.74|87.36|84.96|87.14|84.74|0
1716812700000|2024-05-27 12:25:00|87.19|84.79|87.14|84.74|87.25|84.85|87.14|84.74|0
1716813000000|2024-05-27 12:30:00|87.19|84.79|87.08|84.68|87.25|84.85|86.92|84.52|0
1716813300000|2024-05-27 12:35:00|87.14|84.74|87.46|85.06|87.52|85.12|87.11|84.71|0
1716813600000|2024-05-27 12:40:00|87.41|85.01|87.52|85.12|87.57|85.17|87.41|85.01|0
1716813900000|2024-05-27 12:45:00|87.46|85.06|87.68|85.28|87.74|85.34|87.46|85.06|0
1716814200000|2024-05-27 12:50:00|87.73|85.33|87.57|85.17|87.73|85.33|87.51|85.11|0
1716814500000|2024-05-27 12:55:00|87.62|85.22|87.79|85.39|87.79|85.39|87.51|85.11|0
1716814800000|2024-05-27 13:00:00|87.84|85.44|87.84|85.44|87.9|85.5|87.73|85.33|0
1716815100000|2024-05-27 13:05:00|87.9|85.5|87.67|85.27|87.9|85.5|87.67|85.27|0
1716815400000|2024-05-27 13:10:00|87.62|85.22|87.62|85.22|87.67|85.27|87.45|85.05|0
1716815700000|2024-05-27 13:15:00|87.59|85.19|87.56|85.16|87.62|85.22|87.45|85.05|0
1716816000000|2024-05-27 13:20:00|87.59|85.19|87.45|85.05|87.67|85.27|87.39|84.99|0
1716816300000|2024-05-27 13:25:00|87.39|84.99|87.45|85.05|87.5|85.1|87.39|84.99|0
1716816600000|2024-05-27 13:30:00|87.5|85.1|86.74|84.34|87.5|85.1|86.63|84.23|0
1716816900000|2024-05-27 13:35:00|86.71|84.31|86.57|84.17|86.74|84.34|86.46|84.06|0
1716817200000|2024-05-27 13:40:00|86.63|84.23|86.57|84.17|86.63|84.23|86.41|84.01|0
1716817500000|2024-05-27 13:45:00|86.51|84.11|87|84.6|87.06|84.66|86.51|84.11|0
1716817800000|2024-05-27 13:50:00|87.06|84.66|87.38|84.98|87.44|85.04|86.89|84.49|0
1716818100000|2024-05-27 13:55:00|87.44|85.04|87.49|85.09|87.6|85.2|87.38|84.98|0
1716818400000|2024-05-27 14:00:00|87.44|85.04|87.44|85.04|87.6|85.2|87.38|84.98|0
1716818700000|2024-05-27 14:05:00|87.49|85.09|87.6|85.2|87.77|85.37|87.49|85.09|0
1716819000000|2024-05-27 14:10:00|87.54|85.14|87.6|85.2|87.65|85.25|87.49|85.09|0
1716819300000|2024-05-27 14:15:00|87.65|85.25|87.65|85.25|87.76|85.36|87.54|85.14|0
1716819600000|2024-05-27 14:20:00|87.71|85.31|87.59|85.19|87.82|85.42|87.51|85.11|0
1716819900000|2024-05-27 14:25:00|87.57|85.17|87.48|85.08|87.65|85.25|87.48|85.08|0
1716820200000|2024-05-27 14:30:00|87.54|85.14|87.32|84.92|87.54|85.14|87.26|84.86|0
1716820500000|2024-05-27 14:35:00|87.26|84.86|87.1|84.7|87.26|84.86|87.1|84.7|0
1716820800000|2024-05-27 14:40:00|87.04|84.64|86.82|84.42|87.04|84.64|86.77|84.37|0
1716821100000|2024-05-27 14:45:00|86.88|84.48|86.71|84.31|86.88|84.48|86.71|84.31|0
1716821400000|2024-05-27 14:50:00|86.77|84.37|86.33|83.93|86.77|84.37|86.33|83.93|0
1716821700000|2024-05-27 14:55:00|86.38|83.98|86.06|83.66|86.38|83.98|85.84|83.44|0
1716822000000|2024-05-27 15:00:00|86.11|83.71|86|83.6|86.11|83.71|85.79|83.39|0
1716822300000|2024-05-27 15:05:00|85.95|83.55|85.95|83.55|86|83.6|85.84|83.44|0
1716822600000|2024-05-27 15:10:00|86|83.6|85.78|83.38|86|83.6|85.67|83.27|0
1716822900000|2024-05-27 15:15:00|85.81|83.41|85.83|83.43|85.84|83.44|85.76|83.36|0
1716823200000|2024-05-27 15:20:00|85.81|83.41|85.62|83.22|85.83|83.43|85.62|83.22|0
1716823500000|2024-05-27 15:25:00|85.67|83.27|85.72|83.32|85.78|83.38|85.67|83.27|0
1716823800000|2024-05-27 15:30:00|85.78|83.38|85.91|83.51|85.91|83.51|85.45|83.05|0
1716824100000|2024-05-27 15:35:00|85.86|83.46|85.86|83.46|86.08|83.68|85.81|83.41|0
1716824400000|2024-05-27 15:40:00|85.91|83.51|85.91|83.51|85.97|83.57|85.86|83.46|0
1716824700000|2024-05-27 15:45:00|85.94|83.54|85.75|83.35|85.97|83.57|85.75|83.35|0
1716825000000|2024-05-27 15:50:00|85.78|83.38|85.69|83.29|85.8|83.4|85.64|83.24|0
1716825300000|2024-05-27 15:55:00|85.67|83.27|85.53|83.13|85.67|83.27|85.53|83.13|0
1716825600000|2024-05-27 16:00:00|85.58|83.18|85.53|83.13|85.64|83.24|85.42|83.02|0
1716825900000|2024-05-27 16:05:00|85.56|83.16|85.63|83.23|85.66|83.26|85.53|83.13|0
1716826200000|2024-05-27 16:10:00|85.61|83.21|85.63|83.23|85.69|83.29|85.58|83.18|0
1716826500000|2024-05-27 16:15:00|85.53|83.13|85.36|82.96|85.53|83.13|85.36|82.96|0
1716826800000|2024-05-27 16:20:00|85.31|82.91|85.41|83.01|85.41|83.01|85.31|82.91|0
1716827100000|2024-05-27 16:25:00|85.39|82.99|85.25|82.85|85.47|83.07|85.25|82.85|0
1716827400000|2024-05-27 16:30:00|85.23|82.83|85.47|83.07|85.57|83.17|85.15|82.75|0
1716827700000|2024-05-27 16:35:00|85.52|83.12|85.36|82.96|85.63|83.23|85.33|82.93|0
1716828000000|2024-05-27 16:40:00|85.33|82.93|85.3|82.9|85.38|82.98|85.25|82.85|0
1716828300000|2024-05-27 16:45:00|85.25|82.85|84.87|82.47|85.25|82.85|84.77|82.37|0
1716828600000|2024-05-27 16:50:00|84.85|82.45|85.11|82.71|85.11|82.71|84.85|82.45|0
1716828900000|2024-05-27 16:55:00|85.03|82.63|84.98|82.58|85.08|82.68|84.92|82.52|0
1716829200000|2024-05-27 17:00:00|85.07|82.67|85.18|82.78|85.18|82.78|84.97|82.57|0
1716829500000|2024-05-27 17:05:00|85.17|82.77|84.97|82.57|85.17|82.77|84.97|82.57|0
1716829800000|2024-05-27 17:10:00|85.17|82.77|84.96|82.56|85.17|82.77|84.96|82.56|0
1716830400000|2024-05-27 17:20:00|84.97|82.57|85.17|82.77|85.18|82.78|84.97|82.57|0
1716830700000|2024-05-27 17:25:00|85.07|82.67|84.97|82.57|85.07|82.67|84.97|82.57|0
1716831300000|2024-05-27 17:35:00|85.17|82.77|85.17|82.77|85.17|82.77|85.17|82.77|0
1716831600000|2024-05-27 17:40:00|85.07|82.67|85.07|82.67|85.17|82.77|84.97|82.57|0
1716831900000|2024-05-27 17:45:00|85.17|82.77|85.16|82.76|85.17|82.77|84.96|82.56|0
1716832200000|2024-05-27 17:50:00|85.17|82.77|85.17|82.77|85.17|82.77|85.17|82.77|0
1716832500000|2024-05-27 17:55:00|85.16|82.76|85.16|82.76|85.16|82.76|85.16|82.76|0
1716833100000|2024-05-27 18:05:00|84.96|82.56|84.96|82.56|84.96|82.56|84.96|82.56|0
1716833400000|2024-05-27 18:10:00|85.16|82.76|85.06|82.66|85.16|82.76|85.06|82.66|0
1716833700000|2024-05-27 18:15:00|84.95|82.55|84.95|82.55|84.95|82.55|84.95|82.55|0
1716834300000|2024-05-27 18:25:00|85.19|82.31|85.19|82.31|85.19|82.31|85.19|82.31|0
1716834900000|2024-05-27 18:35:00|85.39|82.51|85.29|82.41|85.39|82.51|85.29|82.41|0
1716835200000|2024-05-27 18:40:00|85.39|82.51|85.29|82.41|85.39|82.51|85.29|82.41|0
1716835500000|2024-05-27 18:45:00|85.39|82.51|85.29|82.41|85.39|82.51|85.29|82.41|0
1716835800000|2024-05-27 18:50:00|85.39|82.51|85.39|82.51|85.39|82.51|85.28|82.4|0
1716836100000|2024-05-27 18:55:00|85.38|82.5|85.38|82.5|85.38|82.5|85.38|82.5|0
1716836400000|2024-05-27 19:00:00|85.28|82.4|85.38|82.5|85.38|82.5|85.18|82.3|0
1716836700000|2024-05-27 19:05:00|85.28|82.4|85.38|82.5|85.38|82.5|85.28|82.4|0
1716837600000|2024-05-27 19:20:00|85.27|82.39|85.27|82.39|85.38|82.5|85.27|82.39|0
1716837900000|2024-05-27 19:25:00|85.38|82.5|85.17|82.29|85.38|82.5|85.17|82.29|0
1716838200000|2024-05-27 19:30:00|85.37|82.49|85.17|82.29|85.37|82.49|85.17|82.29|0
1716838500000|2024-05-27 19:35:00|85.27|82.39|85.37|82.49|85.37|82.49|85.17|82.29|0
1716838800000|2024-05-27 19:40:00|85.17|82.29|85.27|82.39|85.37|82.49|85.17|82.29|0
1716839100000|2024-05-27 19:45:00|85.37|82.49|85.37|82.49|85.37|82.49|85.37|82.49|0
1716839700000|2024-05-27 19:55:00|85.16|82.28|85.37|82.49|85.37|82.49|85.16|82.28|0
1716840000000|2024-05-27 20:00:00|85.36|82.48|85.36|82.48|85.36|82.48|85.36|82.48|0
1716841800000|2024-05-27 20:30:00|85.41|82.53|85.41|82.53|85.41|82.53|85.41|82.53|0
1716842400000|2024-05-27 20:40:00|85.4|82.52|85.4|82.52|85.4|82.52|85.4|82.52|0
1716843000000|2024-05-27 20:50:00|85.42|82.54|85.37|82.49|85.42|82.54|85.37|82.49|0
1716843300000|2024-05-27 20:55:00|85.32|82.44|85.26|82.38|85.32|82.44|85.26|82.38|0
1716844500000|2024-05-27 21:15:00|85.25|82.37|85.25|82.37|85.25|82.37|85.25|82.37|0
1716846600000|2024-05-27 21:50:00|85.24|82.36|85.24|82.36|85.24|82.36|85.24|82.36|0
1716847200000|2024-05-27 22:00:00|84.93|82.05|85.65|82.77|85.71|82.83|84.83|81.95|0
1716847500000|2024-05-27 22:05:00|85.68|82.8|85.71|82.83|85.76|82.88|85.65|82.77|0
1716847800000|2024-05-27 22:10:00|85.76|82.88|85.87|82.99|85.92|83.04|85.76|82.88|0
1716848100000|2024-05-27 22:15:00|85.92|83.04|85.97|83.09|86.03|83.15|85.87|82.99|0
1716848400000|2024-05-27 22:20:00|86.08|83.2|86.29|83.41|86.29|83.41|86.08|83.2|0
1716848700000|2024-05-27 22:25:00|86.24|83.36|86.4|83.52|86.46|83.58|86.24|83.36|0
1716849000000|2024-05-27 22:30:00|86.35|83.47|86.45|83.57|86.51|83.63|86.27|83.39|0
1716849300000|2024-05-27 22:35:00|86.51|83.63|86.72|83.84|86.89|84.01|86.4|83.52|0
1716849600000|2024-05-27 22:40:00|86.78|83.9|86.5|83.62|86.78|83.9|86.5|83.62|0
1716849900000|2024-05-27 22:45:00|86.48|83.6|86.29|83.41|86.56|83.68|86.23|83.35|0
1716850200000|2024-05-27 22:50:00|86.31|83.43|86.12|83.24|86.34|83.46|86.07|83.19|0
1716850500000|2024-05-27 22:55:00|86.15|83.27|86.07|83.19|86.18|83.3|86.01|83.13|0
1716850800000|2024-05-27 23:00:00|86.09|83.21|86.28|83.4|86.28|83.4|86.09|83.21|0
1716851100000|2024-05-27 23:05:00|86.26|83.38|86.06|83.18|86.36|83.48|86.06|83.18|0
1716851400000|2024-05-27 23:10:00|86.12|83.24|86.17|83.29|86.28|83.4|86.12|83.24|0
1716851700000|2024-05-27 23:15:00|86.22|83.34|86.11|83.23|86.22|83.34|86.11|83.23|0
1716852000000|2024-05-27 23:20:00|86.17|83.29|86.22|83.34|86.22|83.34|86.11|83.23|0
1716852300000|2024-05-27 23:25:00|86.27|83.39|86.22|83.34|86.38|83.5|86.22|83.34|0
1716852600000|2024-05-27 23:30:00|86.27|83.39|86.27|83.39|86.38|83.5|86.22|83.34|0
1716852900000|2024-05-27 23:35:00|86.25|83.37|86.32|83.44|86.32|83.44|86.22|83.34|0
1716853200000|2024-05-27 23:40:00|86.38|83.5|86.32|83.44|86.38|83.5|86.27|83.39|0
1716853500000|2024-05-27 23:45:00|86.38|83.5|86.43|83.55|86.48|83.6|86.35|83.47|0
1716853800000|2024-05-27 23:50:00|86.37|83.49|86.59|83.71|86.65|83.77|86.37|83.49|0
1716854100000|2024-05-27 23:55:00|86.64|83.76|86.7|83.82|86.75|83.87|86.51|83.63|0
1716854400000|2024-05-28 00:00:00|86.75|83.87|86.7|83.82|87.13|84.25|86.7|83.82|0
1716854700000|2024-05-28 00:05:00|86.69|83.81|86.91|84.03|86.91|84.03|86.53|83.65|0
1716855000000|2024-05-28 00:10:00|86.96|84.08|87.13|84.25|87.35|84.47|86.91|84.03|0
1716855300000|2024-05-28 00:15:00|87.1|84.22|86.8|83.92|87.18|84.3|86.64|83.76|0
1716855600000|2024-05-28 00:20:00|86.74|83.86|86.96|84.08|87.01|84.13|86.69|83.81|0
1716855900000|2024-05-28 00:25:00|87.01|84.13|87.01|84.13|87.07|84.19|86.96|84.08|0
1716856200000|2024-05-28 00:30:00|87.07|84.19|88.36|85.48|88.38|85.5|86.96|84.08|0
1716856500000|2024-05-28 00:35:00|88.38|85.5|88.16|85.28|88.38|85.5|88.03|85.15|0
1716856800000|2024-05-28 00:40:00|88.11|85.23|88.22|85.34|88.22|85.34|88.05|85.17|0
1716857100000|2024-05-28 00:45:00|88.27|85.39|88.43|85.55|88.43|85.55|88.24|85.36|0
1716857400000|2024-05-28 00:50:00|88.49|85.61|88.21|85.33|88.49|85.61|88.21|85.33|0
1716857700000|2024-05-28 00:55:00|88.27|85.39|88.27|85.39|88.27|85.39|88.16|85.28|0
1716858000000|2024-05-28 01:00:00|88.29|85.41|87.99|85.11|88.32|85.44|87.94|85.06|0
1716858300000|2024-05-28 01:05:00|87.96|85.08|87.93|85.05|87.99|85.11|87.88|85|0
1716858600000|2024-05-28 01:10:00|87.99|85.11|88.1|85.22|88.15|85.27|87.99|85.11|0
1716858900000|2024-05-28 01:15:00|88.04|85.16|88.15|85.27|88.37|85.49|88.04|85.16|0
1716859200000|2024-05-28 01:20:00|88.1|85.22|88.04|85.16|88.15|85.27|87.98|85.1|0
1716859500000|2024-05-28 01:25:00|88.09|85.21|87.98|85.1|88.09|85.21|87.93|85.05|0
1716859800000|2024-05-28 01:30:00|87.93|85.05|87.6|84.72|87.93|85.05|87.55|84.67|0
1716860100000|2024-05-28 01:35:00|87.65|84.77|87.76|84.88|87.87|84.99|87.6|84.72|0
1716860400000|2024-05-28 01:40:00|87.79|84.91|87.92|85.04|87.98|85.1|87.65|84.77|0
1716860700000|2024-05-28 01:45:00|87.87|84.99|87.59|84.71|87.92|85.04|87.59|84.71|0
1716861000000|2024-05-28 01:50:00|87.62|84.74|87.57|84.69|87.65|84.77|87.54|84.66|0
1716861300000|2024-05-28 01:55:00|87.59|84.71|87.65|84.77|87.7|84.82|87.59|84.71|0
1716861600000|2024-05-28 02:00:00|87.59|84.71|87.51|84.63|87.65|84.77|87.48|84.6|0
1716861900000|2024-05-28 02:05:00|87.54|84.66|87.64|84.76|87.7|84.82|87.54|84.66|0
1716862200000|2024-05-28 02:10:00|87.59|84.71|87.48|84.6|87.7|84.82|87.48|84.6|0
1716862500000|2024-05-28 02:15:00|87.42|84.54|87.53|84.65|87.59|84.71|87.42|84.54|0
1716862800000|2024-05-28 02:20:00|87.59|84.71|87.58|84.7|87.59|84.71|87.42|84.54|0
1716863100000|2024-05-28 02:25:00|87.56|84.68|87.64|84.76|87.64|84.76|87.47|84.59|0
1716863400000|2024-05-28 02:30:00|87.69|84.81|87.69|84.81|87.74|84.86|87.64|84.76|0
1716863700000|2024-05-28 02:35:00|87.74|84.86|87.58|84.7|87.74|84.86|87.58|84.7|0
1716864000000|2024-05-28 02:40:00|87.61|84.73|87.63|84.75|87.63|84.75|87.52|84.64|0
1716864300000|2024-05-28 02:45:00|87.58|84.7|87.58|84.7|87.69|84.81|87.58|84.7|0
1716864600000|2024-05-28 02:50:00|87.55|84.67|87.49|84.61|87.58|84.7|87.47|84.59|0
1716864900000|2024-05-28 02:55:00|87.47|84.59|87.46|84.58|87.52|84.64|87.41|84.53|0
1716865200000|2024-05-28 03:00:00|87.52|84.64|87.57|84.69|87.57|84.69|87.52|84.64|0
1716865500000|2024-05-28 03:05:00|87.52|84.64|87.35|84.47|87.57|84.69|87.35|84.47|0
1716865800000|2024-05-28 03:10:00|87.3|84.42|87.24|84.36|87.3|84.42|87.24|84.36|0
1716866100000|2024-05-28 03:15:00|87.19|84.31|87.29|84.41|87.29|84.41|87.13|84.25|0
1716866400000|2024-05-28 03:20:00|87.35|84.47|87.18|84.3|87.35|84.47|87.18|84.3|0
1716866700000|2024-05-28 03:25:00|87.24|84.36|87.24|84.36|87.29|84.41|87.18|84.3|0
1716867000000|2024-05-28 03:30:00|87.18|84.3|87.07|84.19|87.24|84.36|87.02|84.14|0
1716867300000|2024-05-28 03:35:00|87.13|84.25|87.07|84.19|87.13|84.25|87.02|84.14|0
1716867600000|2024-05-28 03:40:00|87.1|84.22|87.02|84.14|87.12|84.24|87.02|84.14|0
1716867900000|2024-05-28 03:45:00|86.96|84.08|87.07|84.19|87.07|84.19|86.96|84.08|0
1716868200000|2024-05-28 03:50:00|87.04|84.16|87.01|84.13|87.04|84.16|87.01|84.13|0
1716868500000|2024-05-28 03:55:00|87.07|84.19|87.06|84.18|87.12|84.24|87.06|84.18|0
1716868800000|2024-05-28 04:00:00|87.01|84.13|87.06|84.18|87.06|84.18|87.01|84.13|0
1716869100000|2024-05-28 04:05:00|87.09|84.21|87.06|84.18|87.09|84.21|87.06|84.18|0
1716869400000|2024-05-28 04:10:00|87.01|84.13|87.06|84.18|87.06|84.18|87.01|84.13|0
1716869700000|2024-05-28 04:15:00|87|84.12|86.95|84.07|87|84.12|86.95|84.07|0
1716870000000|2024-05-28 04:20:00|87|84.12|86.89|84.01|87|84.12|86.89|84.01|0
1716870300000|2024-05-28 04:25:00|86.95|84.07|87|84.12|87|84.12|86.95|84.07|0
1716870600000|2024-05-28 04:30:00|86.95|84.07|87|84.12|87.05|84.17|86.84|83.96|0
1716870900000|2024-05-28 04:35:00|86.95|84.07|86.94|84.06|87.05|84.17|86.94|84.06|0
1716871200000|2024-05-28 04:40:00|87|84.12|87.1|84.22|87.1|84.22|87|84.12|0
1716871500000|2024-05-28 04:45:00|87.16|84.28|87.16|84.28|87.16|84.28|87.05|84.17|0
1716871800000|2024-05-28 04:50:00|87.21|84.33|87.21|84.33|87.26|84.38|87.16|84.28|0
1716872100000|2024-05-28 04:55:00|87.26|84.38|87.37|84.49|87.37|84.49|87.26|84.38|0
1716872400000|2024-05-28 05:00:00|87.32|84.44|87.37|84.49|87.48|84.6|87.31|84.43|0
1716872700000|2024-05-28 05:05:00|87.42|84.54|87.37|84.49|87.42|84.54|87.31|84.43|0
1716873000000|2024-05-28 05:10:00|87.31|84.43|87.31|84.43|87.37|84.49|87.26|84.38|0
1716873300000|2024-05-28 05:15:00|87.37|84.49|87.47|84.59|87.47|84.59|87.26|84.38|0
1716873600000|2024-05-28 05:20:00|87.42|84.54|87.31|84.43|87.42|84.54|87.31|84.43|0
1716873900000|2024-05-28 05:25:00|87.36|84.48|87.36|84.48|87.39|84.51|87.31|84.43|0
1716874200000|2024-05-28 05:30:00|87.42|84.54|87.52|84.64|87.63|84.75|87.36|84.48|0
1716874500000|2024-05-28 05:35:00|87.47|84.59|87.47|84.59|87.63|84.75|87.47|84.59|0
1716874800000|2024-05-28 05:40:00|87.41|84.53|87.19|84.31|87.52|84.64|87.19|84.31|0
1716875100000|2024-05-28 05:45:00|87.25|84.37|87.25|84.37|87.25|84.37|87.14|84.26|0
1716875400000|2024-05-28 05:50:00|87.19|84.31|87.08|84.2|87.22|84.34|87.08|84.2|0
1716875700000|2024-05-28 05:55:00|87.03|84.15|87.19|84.31|87.19|84.31|87.03|84.15|0
1716876000000|2024-05-28 06:00:00|87.22|84.34|87.4|84.52|87.79|84.91|87.19|84.31|0
1716876300000|2024-05-28 06:05:00|87.46|84.58|87.73|84.85|87.78|84.9|87.46|84.58|0
1716876600000|2024-05-28 06:10:00|87.7|84.82|87.48|84.6|87.73|84.85|87.46|84.58|0
1716876900000|2024-05-28 06:15:00|87.51|84.63|87.62|84.74|87.67|84.79|87.4|84.52|0
1716877200000|2024-05-28 06:20:00|87.56|84.68|87.45|84.57|87.62|84.74|87.45|84.57|0
1716877500000|2024-05-28 06:25:00|87.43|84.55|87.5|84.62|87.61|84.73|87.4|84.52|0
1716877800000|2024-05-28 06:30:00|87.45|84.57|87.23|84.35|87.5|84.62|87.18|84.3|0
1716878100000|2024-05-28 06:35:00|87.18|84.3|86.9|84.02|87.18|84.3|86.74|83.86|0
1716878400000|2024-05-28 06:40:00|86.85|83.97|86.85|83.97|86.96|84.08|86.74|83.86|0
1716878700000|2024-05-28 06:45:00|86.9|84.02|86.74|83.86|86.9|84.02|86.69|83.81|0
1716879000000|2024-05-28 06:50:00|86.77|83.89|86.68|83.8|86.79|83.91|86.68|83.8|0
1716879300000|2024-05-28 06:55:00|86.74|83.86|86.68|83.8|86.74|83.86|86.57|83.69|0
1716879600000|2024-05-28 07:00:00|86.63|83.75|86.12|83.72|86.63|83.83|85.96|83.53|0
1716879900000|2024-05-28 07:05:00|86.15|83.75|86.33|83.93|86.49|84.09|86.12|83.72|0
1716880200000|2024-05-28 07:10:00|86.28|83.88|87.14|84.74|87.2|84.8|86.12|83.72|0
1716880500000|2024-05-28 07:15:00|87.2|84.8|87.25|84.85|87.39|84.99|87.14|84.74|0
1716880800000|2024-05-28 07:20:00|87.3|84.9|87.08|84.68|87.49|85.09|87.03|84.63|0
1716881100000|2024-05-28 07:25:00|86.48|84.08|86.37|83.97|86.56|84.16|86.32|83.92|0
1716881400000|2024-05-28 07:30:00|86.43|84.03|86.53|84.13|86.53|84.13|86.21|83.81|0
1716881700000|2024-05-28 07:35:00|86.48|84.08|86.21|83.81|86.53|84.13|85.99|83.59|0
1716882000000|2024-05-28 07:40:00|86.15|83.75|86.15|83.75|86.42|84.02|86.1|83.7|0
1716882300000|2024-05-28 07:45:00|86.1|83.7|86.1|83.7|86.31|83.91|86.04|83.64|0
1716882600000|2024-05-28 07:50:00|86.15|83.75|86.42|84.02|86.42|84.02|86.04|83.64|0
1716882900000|2024-05-28 07:55:00|86.47|84.07|86.31|83.91|86.53|84.13|86.2|83.8|0
1716883200000|2024-05-28 08:00:00|86.36|83.96|85.71|83.31|86.36|83.96|85.71|83.31|0
1716883500000|2024-05-28 08:05:00|85.77|83.37|85.5|83.1|85.88|83.48|85.39|82.99|0
1716883800000|2024-05-28 08:10:00|85.55|83.15|84.85|82.45|85.55|83.15|84.8|82.4|0
1716884100000|2024-05-28 08:15:00|84.8|82.4|84.8|82.4|84.96|82.56|84.38|81.98|0
1716884400000|2024-05-28 08:20:00|84.85|82.45|84.69|82.29|84.96|82.56|84.69|82.29|0
1716884700000|2024-05-28 08:25:00|84.64|82.24|84.8|82.4|84.9|82.5|84.59|82.19|0
1716885000000|2024-05-28 08:30:00|84.85|82.45|84.42|82.02|84.85|82.45|84.42|82.02|0
1716885300000|2024-05-28 08:35:00|84.37|81.97|84.47|82.07|84.63|82.23|84.37|81.97|0
1716885600000|2024-05-28 08:40:00|84.42|82.02|84.42|82.02|84.47|82.07|84.21|81.81|0
1716885900000|2024-05-28 08:45:00|84.47|82.07|84.21|81.81|84.77|82.37|84.15|81.75|0
1716886200000|2024-05-28 08:50:00|84.15|81.75|84.42|82.02|84.42|82.02|84.15|81.75|0
1716886500000|2024-05-28 08:55:00|84.47|82.07|84.36|81.96|84.52|82.12|84.31|81.91|0
1716886800000|2024-05-28 09:00:00|84.31|81.91|84.47|82.07|84.52|82.12|84.2|81.8|0
1716887100000|2024-05-28 09:05:00|84.41|82.01|84.57|82.17|84.68|82.28|84.41|82.01|0
1716887400000|2024-05-28 09:10:00|84.52|82.12|84.68|82.28|84.68|82.28|84.41|82.01|0
1716887700000|2024-05-28 09:15:00|84.62|82.22|84.6|82.2|84.68|82.28|84.41|82.01|0
1716888000000|2024-05-28 09:20:00|84.62|82.22|84.25|81.85|84.62|82.22|84.25|81.85|0
1716888300000|2024-05-28 09:25:00|84.19|81.79|84.56|82.16|84.62|82.22|84.19|81.79|0
1716888600000|2024-05-28 09:30:00|84.62|82.22|84.67|82.27|84.78|82.38|84.56|82.16|0
1716888900000|2024-05-28 09:35:00|84.72|82.32|84.61|82.21|84.72|82.32|84.56|82.16|0
1716889200000|2024-05-28 09:40:00|84.56|82.16|84.56|82.16|84.61|82.21|84.35|81.95|0
1716889500000|2024-05-28 09:45:00|84.51|82.11|84.45|82.05|84.51|82.11|84.35|81.95|0
1716889800000|2024-05-28 09:50:00|84.4|82|84.29|81.89|84.4|82|84.21|81.81|0
1716890100000|2024-05-28 09:55:00|84.34|81.94|84.5|82.1|84.5|82.1|84.29|81.89|0
1716890400000|2024-05-28 10:00:00|84.56|82.16|84.66|82.26|84.71|82.31|84.5|82.1|0
1716890700000|2024-05-28 10:05:00|84.71|82.31|84.66|82.26|84.77|82.37|84.55|82.15|0
1716891000000|2024-05-28 10:10:00|84.63|82.23|84.76|82.36|84.87|82.47|84.61|82.21|0
1716891300000|2024-05-28 10:15:00|84.71|82.31|85.35|82.95|85.35|82.95|84.66|82.26|0
1716891600000|2024-05-28 10:20:00|85.4|83|86.42|84.02|86.64|84.24|85.3|82.9|0
1716891900000|2024-05-28 10:25:00|86.53|84.13|87.07|84.67|87.07|84.67|86.37|83.97|0
1716892200000|2024-05-28 10:30:00|87.02|84.62|86.42|84.02|87.13|84.73|86.37|83.97|0
1716892500000|2024-05-28 10:35:00|86.48|84.08|86.53|84.13|86.58|84.18|86.31|83.91|0
1716892800000|2024-05-28 10:40:00|86.42|84.02|86.31|83.91|86.42|84.02|86.15|83.75|0
1716893100000|2024-05-28 10:45:00|86.36|83.96|86.85|84.45|87.01|84.61|86.26|83.86|0
1716893400000|2024-05-28 10:50:00|86.9|84.5|86.63|84.23|86.9|84.5|86.47|84.07|0
1716893700000|2024-05-28 10:55:00|86.69|84.29|86.63|84.23|86.9|84.5|86.58|84.18|0
1716894000000|2024-05-28 11:00:00|86.68|84.28|86.57|84.17|87.06|84.66|86.52|84.12|0
1716894300000|2024-05-28 11:05:00|86.63|84.23|86.49|84.09|86.68|84.28|86.36|83.96|0
1716894600000|2024-05-28 11:10:00|86.52|84.12|86.14|83.74|86.68|84.28|86.08|83.68|0
1716894900000|2024-05-28 11:15:00|86.08|83.68|86.46|84.06|86.52|84.12|86.03|83.63|0
1716895200000|2024-05-28 11:20:00|86.41|84.01|86.78|84.38|86.95|84.55|86.41|84.01|0
1716895500000|2024-05-28 11:25:00|86.73|84.33|86.51|84.11|86.84|84.44|86.51|84.11|0
1716895800000|2024-05-28 11:30:00|86.46|84.06|86.56|84.16|86.89|84.49|86.35|83.95|0
1716896100000|2024-05-28 11:35:00|86.54|84.14|86.51|84.11|86.67|84.27|86.51|84.11|0
1716896400000|2024-05-28 11:40:00|86.45|84.05|86.62|84.22|86.62|84.22|86.24|83.84|0
1716896700000|2024-05-28 11:45:00|86.56|84.16|86.4|84|86.78|84.38|86.4|84|0
1716897000000|2024-05-28 11:50:00|86.34|83.94|86.29|83.89|86.45|84.05|86.07|83.67|0
1716897300000|2024-05-28 11:55:00|86.23|83.83|86.29|83.89|86.34|83.94|86.23|83.83|0
1716897600000|2024-05-28 12:00:00|86.23|83.83|86.45|84.05|86.55|84.15|86.07|83.67|0
1716897900000|2024-05-28 12:05:00|86.34|83.94|85.8|83.4|86.34|83.94|85.8|83.4|0
1716898200000|2024-05-28 12:10:00|85.82|83.42|85.8|83.4|85.85|83.45|85.66|83.26|0
1716898500000|2024-05-28 12:15:00|85.74|83.34|86.33|83.93|86.39|83.99|85.74|83.34|0
1716898800000|2024-05-28 12:20:00|86.31|83.91|86.06|83.66|86.31|83.91|86.06|83.66|0
1716899100000|2024-05-28 12:25:00|86.01|83.61|85.51|83.11|86.12|83.72|85.35|82.95|0
1716899400000|2024-05-28 12:30:00|85.46|83.06|85.57|83.17|85.73|83.33|85.35|82.95|0
1716899700000|2024-05-28 12:35:00|85.51|83.11|85.24|82.84|85.57|83.17|85.19|82.79|0
1716900000000|2024-05-28 12:40:00|85.3|82.9|86.05|83.65|86.1|83.7|85.22|82.82|0
1716900300000|2024-05-28 12:45:00|86.1|83.7|86.1|83.7|86.59|84.19|85.99|83.59|0
1716900600000|2024-05-28 12:50:00|86.05|83.65|85.56|83.16|86.1|83.7|85.35|82.95|0
1716900900000|2024-05-28 12:55:00|85.61|83.21|85.56|83.16|85.78|83.38|85.4|83|0
1716901200000|2024-05-28 13:00:00|85.67|83.27|86.42|84.02|86.42|84.02|85.5|83.1|0
1716901500000|2024-05-28 13:05:00|86.37|83.97|86.04|83.64|86.48|84.08|85.93|83.53|0
1716901800000|2024-05-28 13:10:00|86.1|83.7|85.72|83.32|86.2|83.8|85.61|83.21|0
1716902100000|2024-05-28 13:15:00|85.66|83.26|85.44|83.04|85.77|83.37|85.44|83.04|0
1716902400000|2024-05-28 13:20:00|85.5|83.1|85.39|82.99|85.71|83.31|85.28|82.88|0
1716902700000|2024-05-28 13:25:00|85.34|82.94|85.71|83.31|85.93|83.53|85.28|82.88|0
1716903000000|2024-05-28 13:30:00|85.6|83.2|85.49|83.09|85.98|83.58|85.17|82.77|0
1716903300000|2024-05-28 13:35:00|85.33|82.93|85.76|83.36|86.3|83.9|85.28|82.88|0
1716903600000|2024-05-28 13:40:00|85.71|83.31|86.41|84.01|86.41|84.01|85.55|83.15|0
1716903900000|2024-05-28 13:45:00|86.46|84.06|87.23|84.83|87.5|85.1|86.41|84.01|0
1716904200000|2024-05-28 13:50:00|87.28|84.88|87.33|84.93|87.5|85.1|86.9|84.5|0
1716904500000|2024-05-28 13:55:00|87.44|85.04|87.74|85.34|88.05|85.65|87.22|84.82|0
1716904800000|2024-05-28 14:00:00|87.69|85.29|87.33|84.93|88.66|86.26|87.06|84.66|0
1716905100000|2024-05-28 14:05:00|87.39|84.99|87.17|84.77|87.66|85.26|87.17|84.77|0
1716905400000|2024-05-28 14:10:00|87.28|84.88|87.77|85.37|87.82|85.42|87.17|84.77|0
1716905700000|2024-05-28 14:15:00|87.82|85.42|87.68|85.28|88.1|85.7|87.25|84.85|0
1716906000000|2024-05-28 14:20:00|87.74|85.34|87.68|85.28|88.62|86.22|87.63|85.23|0
1716906300000|2024-05-28 14:25:00|87.74|85.34|87.85|85.45|88.23|85.83|87.63|85.23|0
1716906600000|2024-05-28 14:30:00|87.9|85.5|87.84|85.44|88.12|85.72|87.35|84.95|0
1716906900000|2024-05-28 14:35:00|87.95|85.55|88.61|86.21|88.67|86.27|87.73|85.33|0
1716907200000|2024-05-28 14:40:00|88.67|86.27|87.4|85|88.72|86.32|87.35|84.95|0
1716907500000|2024-05-28 14:45:00|87.46|85.06|87.02|84.62|87.51|85.11|86.8|84.4|0
1716907800000|2024-05-28 14:50:00|86.91|84.51|87.24|84.84|87.29|84.89|86.64|84.24|0
1716908100000|2024-05-28 14:55:00|87.29|84.89|87.07|84.67|87.4|85|86.96|84.56|0
1716908400000|2024-05-28 15:00:00|87.02|84.62|88.05|85.65|88.11|85.71|86.96|84.56|0
1716908700000|2024-05-28 15:05:00|88.11|85.71|87.94|85.54|88.22|85.82|87.72|85.32|0
1716909000000|2024-05-28 15:10:00|88|85.6|87.39|84.99|88.05|85.65|87.18|84.78|0
1716909300000|2024-05-28 15:15:00|87.45|85.05|87.45|85.05|87.89|85.49|87.39|84.99|0
1716909600000|2024-05-28 15:20:00|87.39|84.99|87.17|84.77|87.5|85.1|87.17|84.77|0
1716909900000|2024-05-28 15:25:00|87.23|84.83|87.17|84.77|87.34|84.94|87.17|84.77|0
1716910200000|2024-05-28 15:30:00|87.01|84.61|87.44|85.04|87.61|85.21|86.79|84.39|0
1716910500000|2024-05-28 15:35:00|87.5|85.1|87.22|84.82|87.61|85.21|87.11|84.71|0
1716910800000|2024-05-28 15:40:00|87.28|84.88|87|84.6|87.28|84.88|86.79|84.39|0
1716911100000|2024-05-28 15:45:00|87.06|84.66|87|84.6|87.16|84.76|86.73|84.33|0
1716911400000|2024-05-28 15:50:00|87.06|84.66|86.94|84.54|87.11|84.71|86.78|84.38|0
1716911700000|2024-05-28 15:55:00|86.89|84.49|86.83|84.43|87.05|84.65|86.73|84.33|0
1716912000000|2024-05-28 16:00:00|86.89|84.49|87.1|84.7|87.1|84.7|86.56|84.16|0
1716912300000|2024-05-28 16:05:00|87.05|84.65|87.05|84.65|87.38|84.98|87|84.6|0
1716912600000|2024-05-28 16:10:00|86.99|84.59|86.23|83.83|87.1|84.7|86.23|83.83|0
1716912900000|2024-05-28 16:15:00|86.29|83.89|87.15|84.75|87.32|84.92|86.29|83.89|0
1716913200000|2024-05-28 16:20:00|87.21|84.81|87.04|84.64|87.43|85.03|86.94|84.54|0
1716913500000|2024-05-28 16:25:00|87.1|84.7|87.31|84.91|87.64|85.24|87.1|84.7|0
1716913800000|2024-05-28 16:30:00|87.37|84.97|87.26|84.86|87.7|85.3|87.15|84.75|0
1716914100000|2024-05-28 16:35:00|87.2|84.8|86.6|84.2|87.31|84.91|86.6|84.2|0
1716914400000|2024-05-28 16:40:00|86.66|84.26|86.6|84.2|86.77|84.37|86.39|83.99|0
1716914700000|2024-05-28 16:45:00|86.55|84.15|86.87|84.47|87.14|84.74|86.39|83.99|0
1716915000000|2024-05-28 16:50:00|86.82|84.42|86.71|84.31|86.93|84.53|86.44|84.04|0
1716915300000|2024-05-28 16:55:00|86.76|84.36|87.36|84.96|87.52|85.12|86.76|84.36|0
1716915600000|2024-05-28 17:00:00|87.41|85.01|88.4|86|88.68|86.28|87.03|84.63|0
1716915900000|2024-05-28 17:05:00|88.46|86.06|87.41|85.01|88.51|86.11|87.36|84.96|0
1716916200000|2024-05-28 17:10:00|87.47|85.07|87.3|84.9|87.57|85.17|87.14|84.74|0
1716916500000|2024-05-28 17:15:00|87.35|84.95|87.35|84.95|87.85|85.45|87.3|84.9|0
1716916800000|2024-05-28 17:20:00|87.41|85.01|87.73|85.33|87.9|85.5|87.3|84.9|0
1716917100000|2024-05-28 17:25:00|87.79|85.39|88.01|85.61|88.06|85.66|87.68|85.28|0
1716917400000|2024-05-28 17:30:00|87.95|85.55|87.4|85|88.39|85.99|87.4|85|0
1716917700000|2024-05-28 17:35:00|87.46|85.06|87.29|84.89|87.57|85.17|87.18|84.78|0
1716918000000|2024-05-28 17:40:00|87.35|84.95|87.67|85.27|87.89|85.49|87.35|84.95|0
1716918300000|2024-05-28 17:45:00|87.73|85.33|88.83|86.43|88.88|86.48|87.73|85.33|0
1716918600000|2024-05-28 17:50:00|88.88|86.48|89.6|87.2|90.11|87.71|88.72|86.32|0
1716918900000|2024-05-28 17:55:00|89.66|87.26|89.55|87.15|89.94|87.54|89.27|86.87|0
1716919200000|2024-05-28 18:00:00|89.6|87.2|88.88|86.48|89.99|87.59|88.82|86.42|0
1716919500000|2024-05-28 18:05:00|88.82|86.42|88.66|86.26|89.04|86.64|88.55|86.15|0
1716919800000|2024-05-28 18:10:00|88.77|86.37|88.76|86.36|88.99|86.59|88.32|85.92|0
1716920100000|2024-05-28 18:15:00|88.71|86.31|89.21|86.81|89.49|87.09|88.71|86.31|0
1716920400000|2024-05-28 18:20:00|89.15|86.75|89.93|87.53|90.1|87.7|89.15|86.75|0
1716920700000|2024-05-28 18:25:00|89.99|87.59|90.6|88.2|90.83|88.43|89.76|87.36|0
1716921000000|2024-05-28 18:30:00|90.66|88.26|92.75|90.35|92.8|90.4|90.66|88.26|0
1716921300000|2024-05-28 18:35:00|92.86|90.46|92.29|89.89|94.01|91.61|91.17|88.77|0
1716921600000|2024-05-28 18:40:00|92.35|89.95|91.29|88.89|92.35|89.95|90.55|88.15|0
1716921900000|2024-05-28 18:45:00|91.18|88.78|91.06|88.66|91.8|89.4|90.95|88.55|0
1716922200000|2024-05-28 18:50:00|91.12|88.72|90.89|88.49|91.69|89.29|90.8|88.4|0
1716922500000|2024-05-28 18:55:00|90.72|88.32|89.42|87.02|90.77|88.37|89.31|86.91|0
1716922800000|2024-05-28 19:00:00|89.48|87.08|89.7|87.3|89.87|87.47|89.03|86.63|0
1716923100000|2024-05-28 19:05:00|89.81|87.41|88.91|86.51|89.81|87.41|88.86|86.46|0
1716923400000|2024-05-28 19:10:00|88.86|86.46|89.36|86.96|89.7|87.3|88.86|86.46|0
1716923700000|2024-05-28 19:15:00|89.53|87.13|90.83|88.43|90.83|88.43|89.02|86.62|0
1716924000000|2024-05-28 19:20:00|90.88|88.48|91.16|88.76|91.95|89.55|90.88|88.48|0
1716924300000|2024-05-28 19:25:00|90.82|88.42|91.77|89.37|91.83|89.43|90.31|87.91|0
1716924600000|2024-05-28 19:30:00|91.72|89.32|90.53|88.13|91.77|89.37|90.26|87.86|0
1716924900000|2024-05-28 19:35:00|90.7|88.3|90.64|88.24|90.87|88.47|89.98|87.58|0
1716925200000|2024-05-28 19:40:00|90.7|88.3|91.15|88.75|91.15|88.75|90.53|88.13|0
1716925500000|2024-05-28 19:45:00|91.04|88.64|91.43|89.03|91.43|89.03|90.64|88.24|0
1716925800000|2024-05-28 19:50:00|91.37|88.97|90.7|88.3|92.26|89.86|90.3|87.9|0
1716926100000|2024-05-28 19:55:00|90.48|88.08|88.87|86.47|90.76|88.36|88.87|86.47|0
1716926400000|2024-05-28 20:00:00|88.49|86.09|88.98|86.58|89.09|86.69|87.78|85.38|0
1716926700000|2024-05-28 20:05:00|89.09|86.69|89.25|86.85|89.31|86.91|88.98|86.58|0
1716927000000|2024-05-28 20:10:00|89.2|86.8|88.98|86.58|89.58|87.18|88.87|86.47|0
1716927300000|2024-05-28 20:15:00|88.92|86.52|88.59|86.19|88.92|86.52|88.48|86.08|0
1716927600000|2024-05-28 20:20:00|88.53|86.13|88.48|86.08|88.64|86.24|88.48|86.08|0
1716927900000|2024-05-28 20:25:00|88.59|86.19|88.48|86.08|88.64|86.24|88.48|86.08|0
1716928200000|2024-05-28 20:30:00|88.42|86.02|88.47|86.07|88.48|86.08|88.36|85.96|0
1716928500000|2024-05-28 20:35:00|88.53|86.13|88.58|86.18|88.58|86.18|88.53|86.13|0
1716928800000|2024-05-28 20:40:00|88.64|86.24|88.53|86.13|88.69|86.29|88.53|86.13|0
1716929100000|2024-05-28 20:45:00|88.58|86.18|88.52|86.12|88.58|86.18|88.42|86.02|0
1716929400000|2024-05-28 20:50:00|88.58|86.18|88.63|86.23|88.63|86.23|88.58|86.18|0
1716929700000|2024-05-28 20:55:00|88.69|86.29|88.6|86.2|88.69|86.29|88.52|86.12|0
1716930000000|2024-05-28 21:00:00|88.55|86.15|88.6|86.2|88.6|86.2|88.46|86.06|0
1716930300000|2024-05-28 21:05:00|88.61|86.21|88.76|86.36|88.76|86.36|88.61|86.21|0
1716930600000|2024-05-28 21:10:00|88.75|86.35|88.79|86.39|88.85|86.45|88.71|86.31|0
1716930900000|2024-05-28 21:15:00|88.71|86.31|88.52|86.12|88.75|86.35|88.52|86.12|0
1716931200000|2024-05-28 21:20:00|88.53|86.13|88.52|86.12|88.53|86.13|88.52|86.12|0
1716931500000|2024-05-28 21:25:00|88.6|86.2|88.59|86.19|88.6|86.2|88.59|86.19|0
1716931800000|2024-05-28 21:30:00|88.57|86.17|88.54|86.14|88.57|86.17|88.54|86.14|0
1716932100000|2024-05-28 21:35:00|88.53|86.13|88.52|86.12|88.53|86.13|88.52|86.12|0
1716932700000|2024-05-28 21:45:00|88.55|86.15|88.73|86.33|88.73|86.33|88.53|86.13|0
1716933000000|2024-05-28 21:50:00|88.71|86.31|88.71|86.31|88.72|86.32|88.69|86.29|0
1716933300000|2024-05-28 21:55:00|88.79|86.39|88.69|86.29|88.79|86.39|88.68|86.28|0
1716933600000|2024-05-28 22:00:00|88.75|86.35|89.33|86.93|89.33|86.93|88.72|86.32|0
1716933900000|2024-05-28 22:05:00|89.27|86.87|89.21|86.81|89.38|86.98|89.21|86.81|0
1716934200000|2024-05-28 22:10:00|89.27|86.87|89.27|86.87|89.27|86.87|89.21|86.81|0
1716934500000|2024-05-28 22:15:00|89.32|86.92|89.27|86.87|89.38|86.98|89.27|86.87|0
1716934800000|2024-05-28 22:20:00|89.32|86.92|89.38|86.98|89.38|86.98|89.32|86.92|0
1716935100000|2024-05-28 22:25:00|89.43|87.03|89.32|86.92|89.46|87.06|89.32|86.92|0
1716935400000|2024-05-28 22:30:00|89.37|86.97|89.37|86.97|89.37|86.97|89.32|86.92|0
1716935700000|2024-05-28 22:35:00|89.32|86.92|89.26|86.86|89.35|86.95|89.26|86.86|0
1716936000000|2024-05-28 22:40:00|89.2|86.8|89.26|86.86|89.31|86.91|89.2|86.8|0
1716936300000|2024-05-28 22:45:00|89.2|86.8|89.15|86.75|89.2|86.8|89.15|86.75|0
1716936600000|2024-05-28 22:50:00|89.09|86.69|89.09|86.69|89.09|86.69|89.09|86.69|0
1716936900000|2024-05-28 22:55:00|89.14|86.74|89.09|86.69|89.14|86.74|89.09|86.69|0
1716937200000|2024-05-28 23:00:00|89.14|86.74|89.09|86.69|89.14|86.74|89.03|86.63|0
1716937500000|2024-05-28 23:05:00|89.11|86.71|89.14|86.74|89.14|86.74|89.08|86.68|0
1716937800000|2024-05-28 23:10:00|89.19|86.79|89.19|86.79|89.19|86.79|89.19|86.79|0
1716938100000|2024-05-28 23:15:00|89.25|86.85|89.14|86.74|89.25|86.85|89.14|86.74|0
1716938400000|2024-05-28 23:20:00|89.08|86.68|89.05|86.65|89.08|86.68|89.02|86.62|0
1716938700000|2024-05-28 23:25:00|89.08|86.68|89.13|86.73|89.13|86.73|89.02|86.62|0
1716939000000|2024-05-28 23:30:00|89.16|86.76|89.08|86.68|89.16|86.76|89.05|86.65|0
1716939300000|2024-05-28 23:35:00|89.05|86.65|89.07|86.67|89.08|86.68|89.02|86.62|0
1716939600000|2024-05-28 23:40:00|89.13|86.73|89.13|86.73|89.13|86.73|89.07|86.67|0
1716939900000|2024-05-28 23:45:00|89.1|86.7|89.24|86.84|89.24|86.84|89.1|86.7|0
1716940200000|2024-05-28 23:50:00|89.29|86.89|89.62|87.22|89.62|87.22|89.29|86.89|0
1716940500000|2024-05-28 23:55:00|89.68|87.28|89.68|87.28|89.85|87.45|89.68|87.28|0
1716940800000|2024-05-29 00:00:00|89.62|87.22|89.54|87.14|89.73|87.33|89.45|87.05|0
1716941100000|2024-05-29 00:05:00|89.56|87.16|89.7|87.3|89.79|87.39|89.45|87.05|0
1716941400000|2024-05-29 00:10:00|89.73|87.33|89.73|87.33|90.01|87.61|89.73|87.33|0
1716941700000|2024-05-29 00:15:00|89.67|87.27|89.67|87.27|89.73|87.33|89.56|87.16|0
1716942000000|2024-05-29 00:20:00|89.62|87.22|89.67|87.27|89.67|87.27|89.56|87.16|0
1716942300000|2024-05-29 00:25:00|89.72|87.32|89.72|87.32|89.84|87.44|89.64|87.24|0
1716942600000|2024-05-29 00:30:00|89.67|87.27|89.94|87.54|90|87.6|89.67|87.27|0
1716942900000|2024-05-29 00:35:00|89.97|87.57|90.28|87.88|90.28|87.88|89.94|87.54|0
1716943200000|2024-05-29 00:40:00|90.33|87.93|90.64|88.24|90.98|88.58|90.28|87.88|0
1716943500000|2024-05-29 00:45:00|90.67|88.27|90.39|87.99|90.72|88.32|90.33|87.93|0
1716943800000|2024-05-29 00:50:00|90.33|87.93|91.94|89.54|92.06|89.66|90.27|87.87|0
1716944100000|2024-05-29 00:55:00|92|89.6|91.97|89.57|92.11|89.71|91.83|89.43|0
1716944400000|2024-05-29 01:00:00|91.94|89.54|92.05|89.65|92.11|89.71|91.83|89.43|0
1716944700000|2024-05-29 01:05:00|92|89.6|92.11|89.71|92.16|89.76|91.88|89.48|0
1716945000000|2024-05-29 01:10:00|92.05|89.65|92.16|89.76|92.16|89.76|91.99|89.59|0
1716945300000|2024-05-29 01:15:00|92.11|89.71|91.93|89.53|92.22|89.82|91.88|89.48|0
1716945600000|2024-05-29 01:20:00|91.99|89.59|91.88|89.48|92.22|89.82|91.88|89.48|0
1716945900000|2024-05-29 01:25:00|91.82|89.42|91.85|89.45|91.85|89.45|91.65|89.25|0
1716946200000|2024-05-29 01:30:00|91.87|89.47|91.99|89.59|92.1|89.7|91.76|89.36|0
1716946500000|2024-05-29 01:35:00|92.02|89.62|92.35|89.95|92.38|89.98|92.02|89.62|0
1716946800000|2024-05-29 01:40:00|92.32|89.92|92.26|89.86|92.49|90.09|92.21|89.81|0
1716947100000|2024-05-29 01:45:00|92.21|89.81|91.98|89.58|92.21|89.81|91.98|89.58|0
1716947400000|2024-05-29 01:50:00|92.04|89.64|91.81|89.41|92.09|89.69|91.7|89.3|0
1716947700000|2024-05-29 01:55:00|91.87|89.47|91.98|89.58|92.15|89.75|91.81|89.41|0
1716948000000|2024-05-29 02:00:00|92.01|89.61|92.09|89.69|92.15|89.75|91.92|89.52|0
1716948300000|2024-05-29 02:05:00|92.14|89.74|92.09|89.69|92.26|89.86|92.09|89.69|0
1716948600000|2024-05-29 02:10:00|92.03|89.63|91.86|89.46|92.09|89.69|91.8|89.4|0
1716948900000|2024-05-29 02:15:00|91.8|89.4|92.03|89.63|92.08|89.68|91.75|89.35|0
1716949200000|2024-05-29 02:20:00|92.06|89.66|92.03|89.63|92.08|89.68|91.91|89.51|0
1716949500000|2024-05-29 02:25:00|91.97|89.57|91.91|89.51|92.03|89.63|91.91|89.51|0
1716949800000|2024-05-29 02:30:00|91.85|89.45|92|89.6|92.14|89.74|91.85|89.45|0
1716950100000|2024-05-29 02:35:00|91.97|89.57|92.19|89.79|92.22|89.82|91.97|89.57|0
1716950400000|2024-05-29 02:40:00|92.13|89.73|92.41|90.01|92.47|90.07|92.13|89.73|0
1716950700000|2024-05-29 02:45:00|92.36|89.96|92.53|90.13|92.53|90.13|92.3|89.9|0
1716951000000|2024-05-29 02:50:00|92.56|90.16|92.64|90.24|92.78|90.38|92.56|90.16|0
1716951300000|2024-05-29 02:55:00|92.58|90.18|92.92|90.52|92.98|90.58|92.58|90.18|0
1716951600000|2024-05-29 03:00:00|92.86|90.46|92.92|90.52|93.03|90.63|92.86|90.46|0
1716951900000|2024-05-29 03:05:00|92.98|90.58|93.14|90.74|93.2|90.8|92.92|90.52|0
1716952200000|2024-05-29 03:10:00|93.17|90.77|93.2|90.8|93.32|90.92|93.09|90.69|0
1716952500000|2024-05-29 03:15:00|93.14|90.74|93.37|90.97|93.43|91.03|93.14|90.74|0
1716952800000|2024-05-29 03:20:00|93.54|91.14|93.43|91.03|93.54|91.14|93.31|90.91|0
1716953100000|2024-05-29 03:25:00|93.48|91.08|93.59|91.19|93.77|91.37|93.42|91.02|0
1716953400000|2024-05-29 03:30:00|93.62|91.22|93.54|91.14|93.65|91.25|93.48|91.08|0
1716953700000|2024-05-29 03:35:00|93.48|91.08|93.53|91.13|93.59|91.19|93.42|91.02|0
1716954000000|2024-05-29 03:40:00|93.59|91.19|93.59|91.19|93.65|91.25|93.53|91.13|0
1716954300000|2024-05-29 03:45:00|93.65|91.25|93.53|91.13|93.65|91.25|93.47|91.07|0
1716954600000|2024-05-29 03:50:00|93.47|91.07|93.42|91.02|93.53|91.13|93.42|91.02|0
1716954900000|2024-05-29 03:55:00|93.41|91.01|93.41|91.01|93.47|91.07|93.41|91.01|0
1716955200000|2024-05-29 04:00:00|93.47|91.07|93.47|91.07|93.47|91.07|93.41|91.01|0
1716955500000|2024-05-29 04:05:00|93.53|91.13|93.47|91.07|93.53|91.13|93.47|91.07|0
1716955800000|2024-05-29 04:10:00|93.52|91.12|93.41|91.01|93.58|91.18|93.35|90.95|0
1716956100000|2024-05-29 04:15:00|93.38|90.98|93.29|90.89|93.41|91.01|93.18|90.78|0
1716956400000|2024-05-29 04:20:00|93.26|90.86|93.18|90.78|93.29|90.89|93.06|90.66|0
1716956700000|2024-05-29 04:25:00|93.12|90.72|93|90.6|93.12|90.72|93|90.6|0
1716957000000|2024-05-29 04:30:00|93.06|90.66|93|90.6|93.06|90.66|93|90.6|0
1716957300000|2024-05-29 04:35:00|93.06|90.66|92.94|90.54|93.06|90.66|92.94|90.54|0
1716957600000|2024-05-29 04:40:00|92.89|90.49|92.94|90.54|92.94|90.54|92.89|90.49|0
1716957900000|2024-05-29 04:45:00|93|90.6|93.11|90.71|93.11|90.71|93|90.6|0
1716958200000|2024-05-29 04:50:00|93.05|90.65|93.17|90.77|93.17|90.77|93.05|90.65|0
1716958500000|2024-05-29 04:55:00|93.11|90.71|92.88|90.48|93.17|90.77|92.82|90.42|0
1716958800000|2024-05-29 05:00:00|92.82|90.42|92.99|90.59|93.02|90.62|92.82|90.42|0
1716959100000|2024-05-29 05:05:00|92.96|90.56|92.82|90.42|92.99|90.59|92.71|90.31|0
1716959400000|2024-05-29 05:10:00|92.88|90.48|92.99|90.59|92.99|90.59|92.88|90.48|0
1716959700000|2024-05-29 05:15:00|92.96|90.56|93.04|90.64|93.04|90.64|92.87|90.47|0
1716960000000|2024-05-29 05:20:00|92.99|90.59|93.27|90.87|93.27|90.87|92.99|90.59|0
1716960300000|2024-05-29 05:25:00|93.21|90.81|93.73|91.33|93.73|91.33|93.21|90.81|0
1716960600000|2024-05-29 05:30:00|93.67|91.27|94.07|91.67|94.76|92.36|93.67|91.27|0
1716960900000|2024-05-29 05:35:00|94.1|91.7|94.3|91.9|94.36|91.96|94.01|91.61|0
1716961200000|2024-05-29 05:40:00|94.36|91.96|94.24|91.84|94.47|92.07|94.18|91.78|0
1716961500000|2024-05-29 05:45:00|94.18|91.78|94.01|91.61|94.41|92.01|94.01|91.61|0
1716961800000|2024-05-29 05:50:00|94.09|91.69|94.29|91.89|94.35|91.95|94.01|91.61|0
1716962100000|2024-05-29 05:55:00|94.35|91.95|94.87|92.47|94.98|92.58|94.35|91.95|0
1716962400000|2024-05-29 06:00:00|94.81|92.41|94.58|92.18|95.45|93.05|94.35|91.95|0
1716962700000|2024-05-29 06:05:00|94.64|92.24|94.69|92.29|94.92|92.52|94.52|92.12|0
1716963000000|2024-05-29 06:10:00|94.63|92.23|94.69|92.29|94.81|92.41|94.52|92.12|0
1716963300000|2024-05-29 06:15:00|94.75|92.35|94.66|92.26|94.81|92.41|94.52|92.12|0
1716963600000|2024-05-29 06:20:00|94.69|92.29|94.51|92.11|94.75|92.35|94.46|92.06|0
1716963900000|2024-05-29 06:25:00|94.46|92.06|94.11|91.71|94.46|92.06|94.05|91.65|0
1716964200000|2024-05-29 06:30:00|94.08|91.68|93.7|91.3|94.28|91.88|93.7|91.3|0
1716964500000|2024-05-29 06:35:00|93.65|91.25|93.82|91.42|93.99|91.59|93.65|91.25|0
1716964800000|2024-05-29 06:40:00|93.79|91.39|93.99|91.59|94.1|91.7|93.7|91.3|0
1716965100000|2024-05-29 06:45:00|94.05|91.65|93.79|91.39|94.05|91.65|93.7|91.3|0
1716965400000|2024-05-29 06:50:00|93.76|91.36|93.81|91.41|93.84|91.44|93.58|91.18|0
1716965700000|2024-05-29 06:55:00|93.76|91.36|93.87|91.47|93.98|91.58|93.73|91.33|0
1716966000000|2024-05-29 07:00:00|93.75|91.35|93.78|91.38|93.92|91.52|93.58|91.18|0
1716966300000|2024-05-29 07:05:00|93.75|91.35|94.5|92.1|94.67|92.27|93.64|91.24|0
1716966600000|2024-05-29 07:10:00|94.56|92.16|93.81|91.41|94.79|92.39|93.72|91.32|0
1716966900000|2024-05-29 07:15:00|93.69|91.29|93.46|91.06|93.75|91.35|93.4|91|0
1716967200000|2024-05-29 07:20:00|93.52|91.12|93.69|91.29|93.69|91.29|93.46|91.06|0
1716967500000|2024-05-29 07:25:00|93.75|91.35|94.32|91.92|94.49|92.09|93.63|91.23|0
1716967800000|2024-05-29 07:30:00|94.38|91.98|95.59|93.19|95.71|93.31|94.38|91.98|0
1716968100000|2024-05-29 07:35:00|95.65|93.25|95.36|92.96|95.68|93.28|95.18|92.78|0
1716968400000|2024-05-29 07:40:00|95.3|92.9|95.12|92.72|95.41|93.01|95.06|92.66|0
1716968700000|2024-05-29 07:45:00|95.06|92.66|95|92.6|95.3|92.9|94.83|92.43|0
1716969000000|2024-05-29 07:50:00|95.06|92.66|95.82|93.42|95.93|93.53|95.06|92.66|0
1716969300000|2024-05-29 07:55:00|95.76|93.36|95.7|93.3|95.76|93.36|95.35|92.95|0
1716969600000|2024-05-29 08:00:00|95.38|92.98|94.36|91.96|95.47|93.07|93.14|90.74|0
1716969900000|2024-05-29 08:05:00|94.41|92.01|95.8|93.4|95.92|93.52|94.3|91.9|0
1716970200000|2024-05-29 08:10:00|95.69|93.29|96.04|93.64|96.45|94.05|95.69|93.29|0
1716970500000|2024-05-29 08:15:00|96.1|93.7|96.09|93.69|96.27|93.87|95.57|93.17|0
1716970800000|2024-05-29 08:20:00|96.04|93.64|95.8|93.4|96.15|93.75|95.39|92.99|0
1716971100000|2024-05-29 08:25:00|95.74|93.34|95.51|93.11|95.74|93.34|95.27|92.87|0
1716971400000|2024-05-29 08:30:00|95.48|93.08|96.26|93.86|96.32|93.92|95.48|93.08|0
1716971700000|2024-05-29 08:35:00|96.21|93.81|95.68|93.28|96.21|93.81|95.62|93.22|0
1716972000000|2024-05-29 08:40:00|95.79|93.39|96.32|93.92|96.32|93.92|95.68|93.28|0
1716972300000|2024-05-29 08:45:00|96.38|93.98|96.44|94.04|96.67|94.27|96.2|93.8|0
1716972600000|2024-05-29 08:50:00|96.41|94.01|95.67|93.27|96.44|94.04|95.61|93.21|0
1716972900000|2024-05-29 08:55:00|95.61|93.21|95.96|93.56|95.96|93.56|95.32|92.92|0
1716973200000|2024-05-29 09:00:00|95.9|93.5|96.14|93.74|96.2|93.8|95.55|93.15|0
1716973500000|2024-05-29 09:05:00|96.17|93.77|96.19|93.79|96.55|94.15|96.08|93.68|0
1716973800000|2024-05-29 09:10:00|96.14|93.74|96.49|94.09|96.58|94.18|96.08|93.68|0
1716974100000|2024-05-29 09:15:00|96.54|94.14|96.43|94.03|96.54|94.14|96.02|93.62|0
1716974400000|2024-05-29 09:20:00|96.37|93.97|97.13|94.73|97.19|94.79|96.37|93.97|0
1716974700000|2024-05-29 09:25:00|97.25|94.85|96.95|94.55|97.25|94.85|96.72|94.32|0
1716975000000|2024-05-29 09:30:00|96.92|94.52|97.1|94.7|97.19|94.79|96.83|94.43|0
1716975300000|2024-05-29 09:35:00|97.13|94.73|97.01|94.61|97.48|95.08|97.01|94.61|0
1716975600000|2024-05-29 09:40:00|96.95|94.55|96.92|94.52|97.01|94.61|96.71|94.31|0
1716975900000|2024-05-29 09:45:00|96.95|94.55|96.94|94.54|97.12|94.72|96.77|94.37|0
1716976200000|2024-05-29 09:50:00|96.89|94.49|96.47|94.07|96.89|94.49|96.36|93.96|0
1716976500000|2024-05-29 09:55:00|96.41|94.01|96.71|94.31|96.71|94.31|96.41|94.01|0
1716976800000|2024-05-29 10:00:00|96.65|94.25|96.88|94.48|96.94|94.54|96.59|94.19|0
1716977100000|2024-05-29 10:05:00|96.82|94.42|96.58|94.18|96.88|94.48|96.35|93.95|0
1716977400000|2024-05-29 10:10:00|96.56|94.16|96.17|93.77|96.7|94.3|96.11|93.71|0
1716977700000|2024-05-29 10:15:00|96.23|93.83|96.05|93.65|96.35|93.95|96|93.6|0
1716978000000|2024-05-29 10:20:00|96.11|93.71|95.93|93.53|96.11|93.71|95.93|93.53|0
1716978300000|2024-05-29 10:25:00|95.99|93.59|96.28|93.88|96.34|93.94|95.99|93.59|0
1716978600000|2024-05-29 10:30:00|96.23|93.83|96.11|93.71|96.46|94.06|96.11|93.71|0
1716978900000|2024-05-29 10:35:00|96.05|93.65|96.4|94|96.46|94.06|96.05|93.65|0
1716979200000|2024-05-29 10:40:00|96.46|94.06|96.75|94.35|96.87|94.47|96.46|94.06|0
1716979500000|2024-05-29 10:45:00|96.81|94.41|96.57|94.17|96.93|94.53|96.57|94.17|0
1716979800000|2024-05-29 10:50:00|96.51|94.11|96.63|94.23|96.63|94.23|96.34|93.94|0
1716980100000|2024-05-29 10:55:00|96.69|94.29|96.69|94.29|96.74|94.34|96.39|93.99|0
1716980400000|2024-05-29 11:00:00|96.74|94.34|96.8|94.4|96.8|94.4|96.45|94.05|0
1716980700000|2024-05-29 11:05:00|96.86|94.46|96.98|94.58|96.98|94.58|96.74|94.34|0
1716981000000|2024-05-29 11:10:00|96.92|94.52|97.21|94.81|97.21|94.81|96.5|94.1|0
1716981300000|2024-05-29 11:15:00|97.15|94.75|97.33|94.93|97.57|95.17|96.92|94.52|0
1716981600000|2024-05-29 11:20:00|97.27|94.87|97.21|94.81|97.56|95.16|97.21|94.81|0
1716981900000|2024-05-29 11:25:00|97.15|94.75|97.32|94.92|97.68|95.28|97.09|94.69|0
1716982200000|2024-05-29 11:30:00|97.38|94.98|96.88|94.48|97.38|94.98|96.79|94.39|0
1716982500000|2024-05-29 11:35:00|96.91|94.51|96.7|94.3|96.91|94.51|96.67|94.27|0
1716982800000|2024-05-29 11:40:00|96.73|94.33|96.38|93.98|96.91|94.51|96.26|93.86|0
1716983100000|2024-05-29 11:45:00|96.43|94.03|96.2|93.8|96.43|94.03|96.14|93.74|0
1716983400000|2024-05-29 11:50:00|96.26|93.86|96.31|93.91|96.37|93.97|95.9|93.5|0
1716983700000|2024-05-29 11:55:00|96.26|93.86|96.61|94.21|96.78|94.38|96.26|93.86|0
1716984000000|2024-05-29 12:00:00|96.55|94.15|96.72|94.32|97.02|94.62|96.19|93.79|0
1716984300000|2024-05-29 12:05:00|96.66|94.26|96.07|93.67|96.87|94.47|95.9|93.5|0
1716984600000|2024-05-29 12:10:00|96.1|93.7|95.9|93.5|96.25|93.85|95.9|93.5|0
1716984900000|2024-05-29 12:15:00|95.84|93.44|95.78|93.38|95.95|93.55|95.6|93.2|0
1716985200000|2024-05-29 12:20:00|95.84|93.44|96.42|94.02|96.42|94.02|95.84|93.44|0
1716985500000|2024-05-29 12:25:00|96.48|94.08|96.89|94.49|97.01|94.61|96.36|93.96|0
1716985800000|2024-05-29 12:30:00|96.95|94.55|97.42|95.02|97.54|95.14|96.89|94.49|0
1716986100000|2024-05-29 12:35:00|97.48|95.08|98.37|95.97|98.43|96.03|97.48|95.08|0
1716986400000|2024-05-29 12:40:00|98.43|96.03|98.01|95.61|98.43|96.03|98.01|95.61|0
1716986700000|2024-05-29 12:45:00|98.07|95.67|98.19|95.79|98.37|95.97|97.77|95.37|0
1716987000000|2024-05-29 12:50:00|98.22|95.82|98.07|95.67|98.31|95.91|97.77|95.37|0
1716987300000|2024-05-29 12:55:00|98.01|95.61|98.3|95.9|98.36|95.96|97.95|95.55|0
1716987600000|2024-05-29 13:00:00|98.24|95.84|98.66|96.26|98.78|96.38|98.24|95.84|0
1716987900000|2024-05-29 13:05:00|98.6|96.2|98.9|96.5|98.96|96.56|98.48|96.08|0
1716988200000|2024-05-29 13:10:00|98.78|96.38|98.36|95.96|98.78|96.38|98.21|95.81|0
1716988500000|2024-05-29 13:15:00|98.42|96.02|99.02|96.62|99.02|96.62|98.42|96.02|0
1716988800000|2024-05-29 13:20:00|98.96|96.56|98.77|96.37|99.02|96.62|98.6|96.2|0
1716989100000|2024-05-29 13:25:00|98.83|96.43|99.13|96.73|99.19|96.79|98.77|96.37|0
1716989400000|2024-05-29 13:30:00|99.19|96.79|99.57|97.17|99.93|97.53|97.2|94.8|0
1716989700000|2024-05-29 13:35:00|99.63|97.23|98.97|96.57|100.05|97.65|98.97|96.57|0
1716990000000|2024-05-29 13:40:00|99.15|96.75|99.87|97.47|99.99|97.59|99.15|96.75|0
1716990300000|2024-05-29 13:45:00|99.93|97.53|99.38|96.98|100.05|97.65|99.14|96.74|0
1716990600000|2024-05-29 13:50:00|99.32|96.92|98.39|95.99|99.44|97.04|98.07|95.67|0
1716990900000|2024-05-29 13:55:00|98.45|96.05|98.69|96.29|98.81|96.41|98.21|95.81|0
1716991200000|2024-05-29 14:00:00|98.74|96.34|98.56|96.16|98.92|96.52|97.97|95.57|0
1716991500000|2024-05-29 14:05:00|98.5|96.1|98.68|96.28|99.16|96.76|97.97|95.57|0
1716991800000|2024-05-29 14:10:00|98.5|96.1|98.2|95.8|98.68|96.28|97.97|95.57|0
1716992100000|2024-05-29 14:15:00|98.14|95.74|96.94|94.54|98.2|95.8|96.82|94.42|0
1716992400000|2024-05-29 14:20:00|97|94.6|96.58|94.18|98.36|95.96|96.52|94.12|0
1716992700000|2024-05-29 14:25:00|96.52|94.12|96.41|94.01|96.7|94.3|95.88|93.48|0
1716993000000|2024-05-29 14:30:00|96.29|93.89|95.93|93.53|96.35|93.95|95.7|93.3|0
1716993300000|2024-05-29 14:35:00|95.99|93.59|95.23|92.83|95.99|93.59|95.06|92.66|0
1716993600000|2024-05-29 14:40:00|95.29|92.89|95.9|93.5|95.93|93.53|95.23|92.83|0
1716993900000|2024-05-29 14:45:00|95.93|93.53|95.52|93.12|96.17|93.77|95.4|93|0
1716994200000|2024-05-29 14:50:00|95.46|93.06|95.99|93.59|96.28|93.88|95.23|92.83|0
1716994500000|2024-05-29 14:55:00|95.93|93.53|95.63|93.23|96.46|94.06|95.58|93.18|0
1716994800000|2024-05-29 15:00:00|95.75|93.35|96.16|93.76|96.51|94.11|95.58|93.18|0
1716995100000|2024-05-29 15:05:00|96.22|93.82|97.22|94.82|97.28|94.88|96.1|93.7|0
1716995400000|2024-05-29 15:10:00|97.28|94.88|97.69|95.29|97.87|95.47|97.04|94.64|0
1716995700000|2024-05-29 15:15:00|97.63|95.23|97.45|95.05|97.93|95.53|97.33|94.93|0
1716996000000|2024-05-29 15:20:00|97.51|95.11|96.62|94.22|97.51|95.11|96.62|94.22|0
1716996300000|2024-05-29 15:25:00|96.68|94.28|96.15|93.75|97.17|94.77|95.8|93.4|0
1716996600000|2024-05-29 15:30:00|96.21|93.81|96.62|94.22|96.86|94.46|96.21|93.81|0
1716996900000|2024-05-29 15:35:00|96.56|94.16|95.97|93.57|96.68|94.28|95.68|93.28|0
1716997200000|2024-05-29 15:40:00|96.03|93.63|96.21|93.81|96.62|94.22|95.86|93.46|0
1716997500000|2024-05-29 15:45:00|96.33|93.93|96.68|94.28|96.91|94.51|96.27|93.87|0
1716997800000|2024-05-29 15:50:00|96.62|94.22|95.91|93.51|96.62|94.22|95.91|93.51|0
1716998100000|2024-05-29 15:55:00|95.85|93.45|95.91|93.51|96.26|93.86|95.62|93.22|0
1716998400000|2024-05-29 16:00:00|95.97|93.57|96.67|94.27|96.97|94.57|95.97|93.57|0
1716998700000|2024-05-29 16:05:00|96.73|94.33|96.55|94.15|96.85|94.45|96.43|94.03|0
1716999000000|2024-05-29 16:10:00|96.67|94.27|97.2|94.8|97.2|94.8|96.49|94.09|0
1716999300000|2024-05-29 16:15:00|97.26|94.86|96.14|93.74|97.26|94.86|96.14|93.74|0
1716999600000|2024-05-29 16:20:00|96.2|93.8|95.72|93.32|96.25|93.85|95.55|93.15|0
1716999900000|2024-05-29 16:25:00|95.67|93.27|95.37|92.97|95.84|93.44|95.14|92.74|0
1717000200000|2024-05-29 16:30:00|95.31|92.91|95.31|92.91|95.78|93.38|95.14|92.74|0
1717000500000|2024-05-29 16:35:00|95.37|92.97|94.84|92.44|95.49|93.09|94.55|92.15|0
1717000800000|2024-05-29 16:40:00|94.78|92.38|95.42|93.02|95.54|93.14|94.78|92.38|0
1717001100000|2024-05-29 16:45:00|95.48|93.08|95.07|92.67|95.48|93.08|94.78|92.38|0
1717001400000|2024-05-29 16:50:00|95.01|92.61|94.6|92.2|95.01|92.61|94.26|91.86|0
1717001700000|2024-05-29 16:55:00|94.55|92.15|94.66|92.26|94.78|92.38|94.31|91.91|0
1717002000000|2024-05-29 17:00:00|94.84|92.44|95.71|93.31|96.06|93.66|94.49|92.09|0
1717002300000|2024-05-29 17:05:00|95.77|93.37|95.47|93.07|96.3|93.9|95.18|92.78|0
1717002600000|2024-05-29 17:10:00|95.53|93.13|96.12|93.72|96.12|93.72|95.24|92.84|0
1717002900000|2024-05-29 17:15:00|96.24|93.84|96.23|93.83|96.41|94.01|95.88|93.48|0
1717003200000|2024-05-29 17:20:00|96.29|93.89|95.82|93.42|96.35|93.95|95.53|93.13|0
1717003500000|2024-05-29 17:25:00|95.76|93.36|95.06|92.66|96.06|93.66|95|92.6|0
1717003800000|2024-05-29 17:30:00|95.12|92.72|95.93|93.53|95.99|93.59|95.06|92.66|0
1717004100000|2024-05-29 17:35:00|96.05|93.65|96.35|93.95|96.82|94.42|95.88|93.48|0
1717004400000|2024-05-29 17:40:00|96.29|93.89|96.52|94.12|96.88|94.48|96.05|93.65|0
1717004700000|2024-05-29 17:45:00|96.46|94.06|96.11|93.71|96.58|94.18|96.11|93.71|0
1717005000000|2024-05-29 17:50:00|96.17|93.77|94.64|92.24|96.17|93.77|94.58|92.18|0
1717005300000|2024-05-29 17:55:00|94.7|92.3|94.87|92.47|95.11|92.71|94.41|92.01|0
1717005600000|2024-05-29 18:00:00|94.82|92.42|94.87|92.47|95.22|92.82|94.58|92.18|0
1717005900000|2024-05-29 18:05:00|94.93|92.53|94.75|92.35|95.28|92.88|94.58|92.18|0
1717006200000|2024-05-29 18:10:00|94.7|92.3|94.93|92.53|95.22|92.82|94.58|92.18|0
1717006500000|2024-05-29 18:15:00|95.04|92.64|95.39|92.99|95.57|93.17|94.98|92.58|0
1717006800000|2024-05-29 18:20:00|95.33|92.93|95.27|92.87|95.63|93.23|95.22|92.82|0
1717007100000|2024-05-29 18:25:00|95.16|92.76|95.8|93.4|95.8|93.4|95.04|92.64|0
1717007400000|2024-05-29 18:30:00|95.86|93.46|96.15|93.75|96.5|94.1|95.68|93.28|0
1717007700000|2024-05-29 18:35:00|96.09|93.69|96.44|94.04|96.68|94.28|95.86|93.46|0
1717008000000|2024-05-29 18:40:00|96.5|94.1|95.79|93.39|96.62|94.22|95.27|92.87|0
1717008300000|2024-05-29 18:45:00|95.91|93.51|96.79|94.39|97.03|94.63|95.91|93.51|0
1717008600000|2024-05-29 18:50:00|96.74|94.34|96.5|94.1|97.03|94.63|96.44|94.04|0
1717008900000|2024-05-29 18:55:00|96.56|94.16|96.79|94.39|96.97|94.57|96.14|93.74|0
1717009200000|2024-05-29 19:00:00|96.73|94.33|96.49|94.09|96.73|94.33|96.2|93.8|0
1717009500000|2024-05-29 19:05:00|96.43|94.03|96.73|94.33|96.97|94.57|96.14|93.74|0
1717009800000|2024-05-29 19:10:00|96.79|94.39|96.14|93.74|97.14|94.74|96.02|93.62|0
1717010100000|2024-05-29 19:15:00|96.08|93.68|96.08|93.68|96.31|93.91|95.84|93.44|0
1717010400000|2024-05-29 19:20:00|96.13|93.73|95.14|92.74|96.13|93.73|95.14|92.74|0
1717010700000|2024-05-29 19:25:00|95.08|92.68|94.51|92.11|95.14|92.74|93.76|91.36|0
1717011000000|2024-05-29 19:30:00|94.57|92.17|94.51|92.11|95.21|92.81|94.4|92|0
1717011300000|2024-05-29 19:35:00|94.57|92.17|93.87|91.47|94.69|92.29|93.7|91.3|0
1717011600000|2024-05-29 19:40:00|93.93|91.53|94.8|92.4|94.98|92.58|93.93|91.53|0
1717011900000|2024-05-29 19:45:00|94.74|92.34|95.5|93.1|95.5|93.1|94.63|92.23|0
1717012200000|2024-05-29 19:50:00|95.33|92.93|96.92|94.52|97.1|94.7|95.33|92.93|0
1717012500000|2024-05-29 19:55:00|96.98|94.58|96.86|94.46|97.45|95.05|96.8|94.4|0
1717012800000|2024-05-29 20:00:00|96.2|93.8|97.45|95.05|97.45|95.05|96.03|93.63|0
1717013100000|2024-05-29 20:05:00|97.51|95.11|97.87|95.47|97.99|95.59|97.39|94.99|0
1717013400000|2024-05-29 20:10:00|97.81|95.41|97.87|95.47|98.23|95.83|97.75|95.35|0
1717013700000|2024-05-29 20:15:00|97.93|95.53|97.98|95.58|98.22|95.82|97.81|95.41|0
1717014000000|2024-05-29 20:20:00|97.92|95.52|98.76|96.36|98.76|96.36|96.46|94.06|0
1717014300000|2024-05-29 20:25:00|98.7|96.3|99.6|97.2|100.03|97.63|98.7|96.3|0
1717014600000|2024-05-29 20:30:00|99.54|97.14|99.36|96.96|99.66|97.26|99.36|96.96|0
1717014900000|2024-05-29 20:35:00|99.3|96.9|99.12|96.72|99.3|96.9|98.75|96.35|0
1717015200000|2024-05-29 20:40:00|99.18|96.78|99.48|97.08|99.6|97.2|99.18|96.78|0
1717015500000|2024-05-29 20:45:00|99.54|97.14|100.2|97.8|100.27|97.87|99.48|97.08|0
1717015800000|2024-05-29 20:50:00|100.14|97.74|100.75|98.35|101.06|98.66|100.14|97.74|0
1717016100000|2024-05-29 20:55:00|100.69|98.29|100.72|98.32|100.81|98.41|100.66|98.26|0
1717016400000|2024-05-29 21:00:00|100.67|98.27|100.95|98.55|101.01|98.61|100.64|98.24|0
1717016700000|2024-05-29 21:05:00|100.96|98.56|100.98|98.58|101.07|98.67|100.96|98.56|0
1717017000000|2024-05-29 21:10:00|101.03|98.63|100.74|98.34|101.03|98.63|100.74|98.34|0
1717017300000|2024-05-29 21:15:00|100.76|98.36|100.73|98.33|100.77|98.37|100.73|98.33|0
1717017600000|2024-05-29 21:20:00|100.8|98.4|100.71|98.31|100.85|98.45|100.71|98.31|0
1717017900000|2024-05-29 21:25:00|100.7|98.3|100.64|98.24|100.71|98.31|100.6|98.2|0
1717018200000|2024-05-29 21:30:00|100.6|98.2|100.64|98.24|100.65|98.25|100.56|98.16|0
1717018500000|2024-05-29 21:35:00|100.65|98.25|100.58|98.18|100.65|98.25|100.57|98.17|0
1717018800000|2024-05-29 21:40:00|100.59|98.19|100.81|98.41|100.81|98.41|100.58|98.18|0
1717019100000|2024-05-29 21:45:00|100.79|98.39|100.81|98.41|100.81|98.41|100.79|98.39|0
1717019400000|2024-05-29 21:50:00|100.8|98.4|100.88|98.48|100.88|98.48|100.8|98.4|0
1717019700000|2024-05-29 21:55:00|100.87|98.47|100.84|98.44|100.87|98.47|100.56|98.16|0
1717020000000|2024-05-29 22:00:00|100.27|97.87|100|97.6|100.27|97.87|99.82|97.42|0
1717020300000|2024-05-29 22:05:00|100.06|97.66|100.18|97.78|100.48|98.08|99.94|97.54|0
1717020600000|2024-05-29 22:10:00|100.24|97.84|100.24|97.84|100.24|97.84|100.05|97.65|0
1717020900000|2024-05-29 22:15:00|100.21|97.81|100.23|97.83|100.3|97.9|100.18|97.78|0
1717021200000|2024-05-29 22:20:00|100.3|97.9|100.36|97.96|100.36|97.96|100.11|97.71|0
1717021500000|2024-05-29 22:25:00|100.42|98.02|100.41|98.01|100.6|98.2|100.41|98.01|0
1717021800000|2024-05-29 22:30:00|100.48|98.08|100.84|98.44|100.84|98.44|100.48|98.08|0
1717022100000|2024-05-29 22:35:00|100.9|98.5|101.15|98.75|101.33|98.93|100.84|98.44|0
1717022400000|2024-05-29 22:40:00|101.21|98.81|101.45|99.05|101.52|99.12|101.21|98.81|0
1717022700000|2024-05-29 22:45:00|101.51|99.11|101.64|99.24|101.7|99.3|101.45|99.05|0
1717023000000|2024-05-29 22:50:00|101.63|99.23|101.45|99.05|101.63|99.23|101.39|98.99|0
1717023300000|2024-05-29 22:55:00|101.42|99.02|101.32|98.92|101.45|99.05|101.32|98.92|0
1717023600000|2024-05-29 23:00:00|101.39|98.99|101.45|99.05|101.51|99.11|101.32|98.92|0
1717023900000|2024-05-29 23:05:00|101.51|99.11|101.75|99.35|101.75|99.35|101.44|99.04|0
1717024200000|2024-05-29 23:10:00|101.69|99.29|101.69|99.29|101.75|99.35|101.57|99.17|0
1717024500000|2024-05-29 23:15:00|101.63|99.23|101.26|98.86|101.69|99.29|101.13|98.73|0
1717024800000|2024-05-29 23:20:00|101.19|98.79|101.38|98.98|101.44|99.04|101.19|98.79|0
1717025100000|2024-05-29 23:25:00|101.41|99.01|102.05|99.65|102.05|99.65|101.38|98.98|0
1717025400000|2024-05-29 23:30:00|102.18|99.78|101.87|99.47|102.36|99.96|101.87|99.47|0
1717025700000|2024-05-29 23:35:00|101.93|99.53|102.05|99.65|102.05|99.65|101.87|99.47|0
1717026000000|2024-05-29 23:40:00|102.02|99.62|101.8|99.4|102.05|99.65|101.74|99.34|0
1717026300000|2024-05-29 23:45:00|101.74|99.34|101.55|99.15|101.74|99.34|101.49|99.09|0
1717026600000|2024-05-29 23:50:00|101.49|99.09|101.49|99.09|101.55|99.15|101.43|99.03|0
1717026900000|2024-05-29 23:55:00|101.37|98.97|101.43|99.03|101.49|99.09|101.3|98.9|0
1717027200000|2024-05-30 00:00:00|101.36|98.96|101.77|99.37|101.86|99.46|101.36|98.96|0
1717027500000|2024-05-30 00:05:00|101.86|99.46|101.73|99.33|101.92|99.52|101.3|98.9|0
1717027800000|2024-05-30 00:10:00|101.79|99.39|101.24|98.84|101.79|99.39|101.24|98.84|0
1717028100000|2024-05-30 00:15:00|101.3|98.9|101.54|99.14|101.61|99.21|101.3|98.9|0
1717028400000|2024-05-30 00:20:00|101.6|99.2|101.29|98.89|101.6|99.2|101.23|98.83|0
1717028700000|2024-05-30 00:25:00|101.36|98.96|101.35|98.95|101.48|99.08|101.29|98.89|0
1717029000000|2024-05-30 00:30:00|101.39|98.99|102.17|99.77|102.24|99.84|101.39|98.99|0
1717029300000|2024-05-30 00:35:00|102.24|99.84|102.48|100.08|102.61|100.21|102.24|99.84|0
1717029600000|2024-05-30 00:40:00|102.54|100.14|102.64|100.24|102.73|100.33|102.42|100.02|0
1717029900000|2024-05-30 00:45:00|102.6|100.2|102.6|100.2|102.67|100.27|102.48|100.08|0
1717030200000|2024-05-30 00:50:00|102.54|100.14|102.6|100.2|102.66|100.26|102.42|100.02|0
1717030500000|2024-05-30 00:55:00|102.63|100.23|102.72|100.32|102.79|100.39|102.54|100.14|0
1717030800000|2024-05-30 01:00:00|102.69|100.29|102.47|100.07|102.85|100.45|102.47|100.07|0
1717031100000|2024-05-30 01:05:00|102.54|100.14|102.53|100.13|102.54|100.14|102.41|100.01|0
1717031400000|2024-05-30 01:10:00|102.47|100.07|102.35|99.95|102.59|100.19|102.35|99.95|0
1717031700000|2024-05-30 01:15:00|102.41|100.01|102.53|100.13|102.65|100.25|102.28|99.88|0
1717032000000|2024-05-30 01:20:00|102.47|100.07|102.53|100.13|102.59|100.19|102.34|99.94|0
1717032300000|2024-05-30 01:25:00|102.59|100.19|102.71|100.31|103.02|100.62|102.4|100|0
1717032600000|2024-05-30 01:30:00|102.84|100.44|102.52|100.12|103.09|100.69|102.52|100.12|0
1717032900000|2024-05-30 01:35:00|102.5|100.1|102.15|99.75|102.56|100.16|102.09|99.69|0
1717033200000|2024-05-30 01:40:00|102.21|99.81|102.52|100.12|102.58|100.18|102.15|99.75|0
1717033500000|2024-05-30 01:45:00|102.58|100.18|102.33|99.93|102.58|100.18|102.21|99.81|0
1717033800000|2024-05-30 01:50:00|102.27|99.87|102.58|100.18|102.64|100.24|102.27|99.87|0
1717034100000|2024-05-30 01:55:00|102.52|100.12|102.64|100.24|102.76|100.36|102.46|100.06|0
1717034400000|2024-05-30 02:00:00|102.58|100.18|102.64|100.24|102.64|100.24|102.27|99.87|0
1717034700000|2024-05-30 02:05:00|102.7|100.3|102.64|100.24|102.82|100.42|102.51|100.11|0
1717035000000|2024-05-30 02:10:00|102.57|100.17|102.64|100.24|102.7|100.3|102.51|100.11|0
1717035300000|2024-05-30 02:15:00|102.57|100.17|102.63|100.23|102.7|100.3|102.51|100.11|0
1717035600000|2024-05-30 02:20:00|102.67|100.27|103|100.6|103.07|100.67|102.63|100.23|0
1717035900000|2024-05-30 02:25:00|102.91|100.51|102.69|100.29|103|100.6|102.63|100.23|0
1717036200000|2024-05-30 02:30:00|102.72|100.32|102.94|100.54|102.94|100.54|102.69|100.29|0
1717036500000|2024-05-30 02:35:00|102.91|100.51|103.25|100.85|103.31|100.91|102.88|100.48|0
1717036800000|2024-05-30 02:40:00|103.19|100.79|103.56|101.16|103.81|101.41|103.19|100.79|0
1717037100000|2024-05-30 02:45:00|103.5|101.1|103.68|101.28|103.93|101.53|103.5|101.1|0
1717037400000|2024-05-30 02:50:00|103.74|101.34|103.43|101.03|103.74|101.34|103.43|101.03|0
1717037700000|2024-05-30 02:55:00|103.49|101.09|103.62|101.22|103.62|101.22|103.43|101.03|0
1717038000000|2024-05-30 03:00:00|103.74|101.34|103.68|101.28|103.93|101.53|103.61|101.21|0
1717038300000|2024-05-30 03:05:00|103.71|101.31|104.05|101.65|104.05|101.65|103.71|101.31|0
1717038600000|2024-05-30 03:10:00|104.11|101.71|104.05|101.65|104.24|101.84|103.99|101.59|0
1717038900000|2024-05-30 03:15:00|103.99|101.59|104.02|101.62|104.05|101.65|103.92|101.52|0
1717039200000|2024-05-30 03:20:00|104.05|101.65|104.3|101.9|104.49|102.09|103.92|101.52|0
1717039500000|2024-05-30 03:25:00|104.23|101.83|104.17|101.77|104.23|101.83|104.04|101.64|0
1717039800000|2024-05-30 03:30:00|104.11|101.71|104.42|102.02|104.48|102.08|103.98|101.58|0
1717040100000|2024-05-30 03:35:00|104.36|101.96|104.42|102.02|104.48|102.08|104.29|101.89|0
1717040400000|2024-05-30 03:40:00|104.45|102.05|104.16|101.76|104.58|102.18|104.13|101.73|0
1717040700000|2024-05-30 03:45:00|104.1|101.7|103.97|101.57|104.16|101.76|103.97|101.57|0
1717041000000|2024-05-30 03:50:00|103.91|101.51|104.1|101.7|104.13|101.73|103.91|101.51|0
1717041300000|2024-05-30 03:55:00|104.16|101.76|104.1|101.7|104.16|101.76|103.97|101.57|0
1717041600000|2024-05-30 04:00:00|104.16|101.76|104.16|101.76|104.22|101.82|104.03|101.63|0
1717041900000|2024-05-30 04:05:00|104.09|101.69|104.16|101.76|104.34|101.94|104.03|101.63|0
1717042200000|2024-05-30 04:10:00|104.13|101.73|104.22|101.82|104.28|101.88|104.09|101.69|0
1717042500000|2024-05-30 04:15:00|104.28|101.88|104.28|101.88|104.4|102|104.22|101.82|0
1717042800000|2024-05-30 04:20:00|104.31|101.91|104.28|101.88|104.34|101.94|104.21|101.81|0
1717043100000|2024-05-30 04:25:00|104.21|101.81|104.27|101.87|104.28|101.88|104.09|101.69|0
1717043400000|2024-05-30 04:30:00|104.21|101.81|104.4|102|104.4|102|104.15|101.75|0
1717043700000|2024-05-30 04:35:00|104.46|102.06|104.77|102.37|104.77|102.37|104.4|102|0
1717044000000|2024-05-30 04:40:00|104.84|102.44|104.84|102.44|104.96|102.56|104.71|102.31|0
1717044300000|2024-05-30 04:45:00|104.9|102.5|105.02|102.62|105.09|102.69|104.9|102.5|0
1717044600000|2024-05-30 04:50:00|104.96|102.56|104.64|102.24|104.96|102.56|104.64|102.24|0
1717044900000|2024-05-30 04:55:00|104.71|102.31|104.58|102.18|104.71|102.31|104.52|102.12|0
1717045200000|2024-05-30 05:00:00|104.7|102.3|105.08|102.68|105.08|102.68|104.64|102.24|0
1717045500000|2024-05-30 05:05:00|105.02|102.62|105.02|102.62|105.08|102.68|104.7|102.3|0
1717045800000|2024-05-30 05:10:00|104.95|102.55|105.46|103.06|105.52|103.12|104.89|102.49|0
1717046100000|2024-05-30 05:15:00|105.39|102.99|105.33|102.93|105.58|103.18|105.27|102.87|0
1717046400000|2024-05-30 05:20:00|105.36|102.96|105.45|103.05|105.52|103.12|105.27|102.87|0
1717046700000|2024-05-30 05:25:00|105.52|103.12|105.45|103.05|105.58|103.18|105.39|102.99|0
1717047000000|2024-05-30 05:30:00|105.52|103.12|105.32|102.92|105.52|103.12|105.26|102.86|0
1717047300000|2024-05-30 05:35:00|105.26|102.86|105.89|103.49|105.89|103.49|105.26|102.86|0
1717047600000|2024-05-30 05:40:00|105.77|103.37|105.89|103.49|105.89|103.49|105.64|103.24|0
1717047900000|2024-05-30 05:45:00|105.96|103.56|105.76|103.36|105.96|103.56|105.57|103.17|0
1717048200000|2024-05-30 05:50:00|105.7|103.3|105.44|103.04|105.76|103.36|105.44|103.04|0
1717048500000|2024-05-30 05:55:00|105.38|102.98|105.13|102.73|105.38|102.98|104.94|102.54|0
1717048800000|2024-05-30 06:00:00|105.06|102.66|105.12|102.72|105.25|102.85|104.94|102.54|0
1717049100000|2024-05-30 06:05:00|105.06|102.66|105.19|102.79|105.19|102.79|104.81|102.41|0
1717049400000|2024-05-30 06:10:00|105.06|102.66|104.99|102.59|105.06|102.66|104.81|102.41|0
1717049700000|2024-05-30 06:15:00|105.06|102.66|105.06|102.66|105.12|102.72|104.93|102.53|0
1717050000000|2024-05-30 06:20:00|105.12|102.72|104.74|102.34|105.12|102.72|104.55|102.15|0
1717050300000|2024-05-30 06:25:00|104.8|102.4|104.22|101.82|104.8|102.4|102.11|99.71|0
1717050600000|2024-05-30 06:30:00|104.28|101.88|105.5|103.1|105.5|103.1|104.22|101.82|0
1717050900000|2024-05-30 06:35:00|105.44|103.04|105.81|103.41|105.88|103.48|105.37|102.97|0
1717051200000|2024-05-30 06:40:00|105.88|103.48|105.81|103.41|105.88|103.48|105.75|103.35|0
1717051500000|2024-05-30 06:45:00|105.88|103.48|105.94|103.54|106.07|103.67|105.75|103.35|0
1717051800000|2024-05-30 06:50:00|106|103.6|105.87|103.47|106|103.6|105.68|103.28|0
1717052100000|2024-05-30 06:55:00|105.91|103.51|106.19|103.79|106.19|103.79|105.87|103.47|0
1717052400000|2024-05-30 07:00:00|106.06|103.66|105.17|102.77|106.06|103.66|105.05|102.65|0
1717052700000|2024-05-30 07:05:00|105.14|102.74|105.3|102.9|105.93|103.53|105.11|102.71|0
1717053000000|2024-05-30 07:10:00|105.23|102.83|105.11|102.71|105.23|102.83|104.92|102.52|0
1717053300000|2024-05-30 07:15:00|105.04|102.64|105.48|103.08|105.48|103.08|104.79|102.39|0
1717053600000|2024-05-30 07:20:00|105.36|102.96|105.48|103.08|105.55|103.15|104.85|102.45|0
1717053900000|2024-05-30 07:25:00|105.42|103.02|104.72|102.32|105.61|103.21|104.6|102.2|0
1717054200000|2024-05-30 07:30:00|104.66|102.26|104.66|102.26|104.72|102.32|104.34|101.94|0
1717054500000|2024-05-30 07:35:00|104.59|102.19|104.47|102.07|104.66|102.26|104.34|101.94|0
1717054800000|2024-05-30 07:40:00|104.4|102|104.09|101.69|104.59|102.19|104.09|101.69|0
1717055100000|2024-05-30 07:45:00|104.15|101.75|104.46|102.06|104.53|102.13|103.9|101.5|0
1717055400000|2024-05-30 07:50:00|104.53|102.13|104.4|102|104.65|102.25|104.15|101.75|0
1717055700000|2024-05-30 07:55:00|104.37|101.97|104.15|101.75|104.46|102.06|104.08|101.68|0
1717056000000|2024-05-30 08:00:00|104.21|101.81|104.08|101.68|104.21|101.81|103.71|101.31|0
1717056300000|2024-05-30 08:05:00|104.02|101.62|104.27|101.87|104.58|102.18|104.02|101.62|0
1717056600000|2024-05-30 08:10:00|104.33|101.93|104.33|101.93|104.58|102.18|104.27|101.87|0
1717056900000|2024-05-30 08:15:00|104.36|101.96|103.95|101.55|104.45|102.05|103.95|101.55|0
1717057200000|2024-05-30 08:20:00|104.01|101.61|103.95|101.55|104.39|101.99|103.89|101.49|0
1717057500000|2024-05-30 08:25:00|103.92|101.52|104.26|101.86|104.32|101.92|103.89|101.49|0
1717057800000|2024-05-30 08:30:00|104.14|101.74|103.57|101.17|104.4|102|103.44|101.04|0
1717058100000|2024-05-30 08:35:00|103.51|101.11|103.54|101.14|103.75|101.35|103.38|100.98|0
1717058400000|2024-05-30 08:40:00|103.57|101.17|103.13|100.73|103.57|101.17|103.07|100.67|0
1717058700000|2024-05-30 08:45:00|103.19|100.79|103|100.6|103.25|100.85|103|100.6|0
1717059000000|2024-05-30 08:50:00|103.06|100.66|103.25|100.85|103.31|100.91|103|100.6|0
1717059300000|2024-05-30 08:55:00|103.19|100.79|102.94|100.54|103.19|100.79|102.81|100.41|0
1717059600000|2024-05-30 09:00:00|102.87|100.47|103.06|100.66|103.12|100.72|102.78|100.38|0
1717059900000|2024-05-30 09:05:00|103|100.6|102.81|100.41|103.03|100.63|102.68|100.28|0
1717060200000|2024-05-30 09:10:00|102.84|100.44|102.93|100.53|102.99|100.59|102.74|100.34|0
1717060500000|2024-05-30 09:15:00|102.87|100.47|102.74|100.34|102.93|100.53|102.68|100.28|0
1717060800000|2024-05-30 09:20:00|102.8|100.4|103.24|100.84|103.36|100.96|102.8|100.4|0
1717061100000|2024-05-30 09:25:00|103.18|100.78|103.42|101.02|103.55|101.15|103.18|100.78|0
1717061400000|2024-05-30 09:30:00|103.49|101.09|103.48|101.08|103.61|101.21|103.42|101.02|0
1717061700000|2024-05-30 09:35:00|103.55|101.15|103.8|101.4|103.8|101.4|103.36|100.96|0
1717062000000|2024-05-30 09:40:00|103.79|101.39|103.67|101.27|103.86|101.46|103.48|101.08|0
1717062300000|2024-05-30 09:45:00|103.64|101.24|103.67|101.27|103.79|101.39|103.54|101.14|0
1717062600000|2024-05-30 09:50:00|103.6|101.2|103.26|100.86|103.6|101.2|103.23|100.83|0
1717062900000|2024-05-30 09:55:00|103.29|100.89|103.48|101.08|103.54|101.14|103.23|100.83|0
1717063200000|2024-05-30 10:00:00|103.41|101.01|103.6|101.2|103.66|101.26|103.41|101.01|0
1717063500000|2024-05-30 10:05:00|103.63|101.23|103.72|101.32|103.72|101.32|103.41|101.01|0
1717063800000|2024-05-30 10:10:00|103.78|101.38|104.1|101.7|104.1|101.7|103.78|101.38|0
1717064100000|2024-05-30 10:15:00|104.16|101.76|103.97|101.57|104.16|101.76|103.78|101.38|0
1717064400000|2024-05-30 10:20:00|103.91|101.51|103.53|101.13|104.03|101.63|103.47|101.07|0
1717064700000|2024-05-30 10:25:00|103.59|101.19|103.71|101.31|103.78|101.38|103.59|101.19|0
1717065000000|2024-05-30 10:30:00|103.78|101.38|103.71|101.31|103.9|101.5|103.65|101.25|0
1717065300000|2024-05-30 10:35:00|103.65|101.25|103.02|100.62|103.71|101.31|102.77|100.37|0
1717065600000|2024-05-30 10:40:00|102.96|100.56|102.65|100.25|102.96|100.56|102.65|100.25|0
1717065900000|2024-05-30 10:45:00|102.59|100.19|102.4|100|102.77|100.37|102.34|99.94|0
1717066200000|2024-05-30 10:50:00|102.43|100.03|102.77|100.37|102.77|100.37|102.43|100.03|0
1717066500000|2024-05-30 10:55:00|102.83|100.43|102.52|100.12|102.89|100.49|102.43|100.03|0
1717066800000|2024-05-30 11:00:00|102.58|100.18|102.89|100.49|103.01|100.61|102.58|100.18|0
1717067100000|2024-05-30 11:05:00|102.83|100.43|102.67|100.27|102.83|100.43|102.52|100.12|0
1717067400000|2024-05-30 11:10:00|102.7|100.3|102.95|100.55|102.95|100.55|102.64|100.24|0
1717067700000|2024-05-30 11:15:00|102.89|100.49|102.95|100.55|103.01|100.61|102.82|100.42|0
1717068000000|2024-05-30 11:20:00|102.88|100.48|102.73|100.33|103.07|100.67|102.7|100.3|0
1717068300000|2024-05-30 11:25:00|102.7|100.3|102.45|100.05|102.76|100.36|102.38|99.98|0
1717068600000|2024-05-30 11:30:00|102.38|99.98|102.57|100.17|102.6|100.2|102.32|99.92|0
1717068900000|2024-05-30 11:35:00|102.51|100.11|102.5|100.1|102.75|100.35|102.44|100.04|0
1717069200000|2024-05-30 11:40:00|102.44|100.04|102.44|100.04|102.75|100.35|102.32|99.92|0
1717069500000|2024-05-30 11:45:00|102.32|99.92|102.25|99.85|102.44|100.04|102.13|99.73|0
1717069800000|2024-05-30 11:50:00|102.31|99.91|102.75|100.35|102.75|100.35|102.19|99.79|0
1717070100000|2024-05-30 11:55:00|102.72|100.32|102.87|100.47|103|100.6|102.69|100.29|0
1717070400000|2024-05-30 12:00:00|102.93|100.53|102.87|100.47|103.06|100.66|102.74|100.34|0
1717070700000|2024-05-30 12:05:00|102.93|100.53|102.8|100.4|102.99|100.59|102.62|100.22|0
1717071000000|2024-05-30 12:10:00|102.74|100.34|102.55|100.15|102.93|100.53|102.49|100.09|0
1717071300000|2024-05-30 12:15:00|102.62|100.22|102.43|100.03|102.74|100.34|102.24|99.84|0
1717071600000|2024-05-30 12:20:00|102.49|100.09|102.8|100.4|102.92|100.52|102.12|99.72|0
1717071900000|2024-05-30 12:25:00|102.86|100.46|102.55|100.15|102.86|100.46|102.49|100.09|0
1717072200000|2024-05-30 12:30:00|102.58|100.18|99.62|97.22|102.58|100.18|99.56|97.16|0
1717072500000|2024-05-30 12:35:00|99.68|97.28|99.92|97.52|100.1|97.7|99.37|96.97|0
1717072800000|2024-05-30 12:40:00|99.86|97.46|99.49|97.09|99.86|97.46|99.43|97.03|0
1717073100000|2024-05-30 12:45:00|99.43|97.03|100.04|97.64|100.04|97.64|99.37|96.97|0
1717073400000|2024-05-30 12:50:00|100.1|97.7|99.98|97.58|100.41|98.01|99.92|97.52|0
1717073700000|2024-05-30 12:55:00|100.04|97.64|100.28|97.88|100.83|98.43|100.04|97.64|0
1717074000000|2024-05-30 13:00:00|100.22|97.82|100.53|98.13|100.65|98.25|99.97|97.57|0
1717074300000|2024-05-30 13:05:00|100.46|98.06|100.56|98.16|100.65|98.25|99.97|97.57|0
1717074600000|2024-05-30 13:10:00|100.58|98.18|100.71|98.31|101.01|98.61|100.4|98|0
1717074900000|2024-05-30 13:15:00|100.74|98.34|100.58|98.18|100.89|98.49|100.58|98.18|0
1717075200000|2024-05-30 13:20:00|100.52|98.12|99.97|97.57|100.64|98.24|99.91|97.51|0
1717075500000|2024-05-30 13:25:00|100.09|97.69|99.97|97.57|100.21|97.81|99.84|97.44|0
1717075800000|2024-05-30 13:30:00|100.03|97.63|100.15|97.75|100.64|98.24|98.81|96.41|0
1717076100000|2024-05-30 13:35:00|100.21|97.81|100.51|98.11|101.44|99.04|99.96|97.56|0
1717076400000|2024-05-30 13:40:00|100.45|98.05|100.33|97.93|100.57|98.17|99.72|97.32|0
1717076700000|2024-05-30 13:45:00|100.2|97.8|100.63|98.23|100.82|98.42|100.08|97.68|0
1717077000000|2024-05-30 13:50:00|100.57|98.17|100.08|97.68|101|98.6|99.9|97.5|0
1717077300000|2024-05-30 13:55:00|100.26|97.86|98.63|96.23|100.26|97.86|98.45|96.05|0
1717077600000|2024-05-30 14:00:00|98.57|96.17|98.14|95.74|99.42|97.02|98.14|95.74|0
1717077900000|2024-05-30 14:05:00|98.2|95.8|98.93|96.53|99.05|96.65|97.96|95.56|0
1717078200000|2024-05-30 14:10:00|98.99|96.59|100.77|98.37|101.39|98.99|98.87|96.47|0
1717078500000|2024-05-30 14:15:00|100.83|98.43|100.58|98.18|101.27|98.87|100.22|97.82|0
1717078800000|2024-05-30 14:20:00|100.52|98.12|99.72|97.32|100.71|98.31|99.35|96.95|0
1717079100000|2024-05-30 14:25:00|99.6|97.2|99.84|97.44|100.52|98.12|99.47|97.07|0
1717079400000|2024-05-30 14:30:00|100.03|97.63|100.89|98.49|101.01|98.61|99.78|97.38|0
1717079700000|2024-05-30 14:35:00|101.01|98.61|101.45|99.05|101.69|99.29|100.39|97.99|0
1717080000000|2024-05-30 14:40:00|101.38|98.98|101.44|99.04|102.26|99.86|101.26|98.86|0
1717080300000|2024-05-30 14:45:00|101.38|98.98|101.07|98.67|101.57|99.17|100.88|98.48|0
1717080600000|2024-05-30 14:50:00|101.13|98.73|101.13|98.73|101.63|99.23|100.64|98.24|0
1717080900000|2024-05-30 14:55:00|101.19|98.79|101.38|98.98|101.44|99.04|100.88|98.48|0
1717081200000|2024-05-30 15:00:00|101.44|99.04|102.12|99.72|102.12|99.72|100.82|98.42|0
1717081500000|2024-05-30 15:05:00|102.25|99.85|101.19|98.79|102.62|100.22|101.12|98.72|0
1717081800000|2024-05-30 15:10:00|101.25|98.85|101.43|99.03|101.56|99.16|101|98.6|0
1717082100000|2024-05-30 15:15:00|101.5|99.1|100.26|97.86|101.56|99.16|100.19|97.79|0
1717082400000|2024-05-30 15:20:00|100.19|97.79|100.56|98.16|100.87|98.47|100.19|97.79|0
1717082700000|2024-05-30 15:25:00|100.62|98.22|100.01|97.61|100.62|98.22|99.94|97.54|0
1717083000000|2024-05-30 15:30:00|100.13|97.73|99.09|96.69|100.19|97.79|99.09|96.69|0
1717083300000|2024-05-30 15:35:00|99.15|96.75|99.7|97.3|100.06|97.66|99.02|96.62|0
1717083600000|2024-05-30 15:40:00|99.63|97.23|100.06|97.66|100.06|97.66|99.21|96.81|0
1717083900000|2024-05-30 15:45:00|100|97.6|100.31|97.91|100.31|97.91|99.75|97.35|0
1717084200000|2024-05-30 15:50:00|100.25|97.85|100.18|97.78|100.37|97.97|99.75|97.35|0
1717084500000|2024-05-30 15:55:00|100.24|97.84|100.61|98.21|100.61|98.21|100|97.6|0
1717084800000|2024-05-30 16:00:00|100.55|98.15|99.44|97.04|100.61|98.21|99.38|96.98|0
1717085100000|2024-05-30 16:05:00|99.38|96.98|99.56|97.16|99.75|97.35|98.95|96.55|0
1717085400000|2024-05-30 16:10:00|99.5|97.1|99.19|96.79|99.68|97.28|99.19|96.79|0
1717085700000|2024-05-30 16:15:00|99.25|96.85|98.95|96.55|99.25|96.85|98.83|96.43|0
1717086000000|2024-05-30 16:20:00|98.89|96.49|98.89|96.49|99.5|97.1|98.58|96.18|0
1717086300000|2024-05-30 16:25:00|99.01|96.61|99.74|97.34|99.92|97.52|98.82|96.42|0
1717086600000|2024-05-30 16:30:00|99.68|97.28|98.76|96.36|99.86|97.46|98.76|96.36|0
1717086900000|2024-05-30 16:35:00|98.82|96.42|98.82|96.42|99|96.6|98.45|96.05|0
1717087200000|2024-05-30 16:40:00|98.88|96.48|98.88|96.48|99.06|96.66|98.76|96.36|0
1717087500000|2024-05-30 16:45:00|98.94|96.54|99|96.6|99.12|96.72|98.33|95.93|0
1717087800000|2024-05-30 16:50:00|99.06|96.66|98.51|96.11|99.18|96.78|98.09|95.69|0
1717088100000|2024-05-30 16:55:00|98.45|96.05|98.21|95.81|98.69|96.29|98.21|95.81|0
1717088400000|2024-05-30 17:00:00|98.14|95.74|98.32|95.92|98.57|96.17|97.42|95.02|0
1717088700000|2024-05-30 17:05:00|98.39|95.99|97.9|95.5|98.39|95.99|97.54|95.14|0
1717089000000|2024-05-30 17:10:00|97.84|95.44|97.36|94.96|97.9|95.5|97.06|94.66|0
1717089300000|2024-05-30 17:15:00|97.3|94.9|97.99|95.59|98.08|95.68|97.17|94.77|0
1717089600000|2024-05-30 17:20:00|97.96|95.56|97.47|95.07|98.08|95.68|97.35|94.95|0
1717089900000|2024-05-30 17:25:00|97.41|95.01|97.41|95.01|97.77|95.37|97.41|95.01|0
1717090200000|2024-05-30 17:30:00|97.35|94.95|97.53|95.13|97.59|95.19|97.11|94.71|0
1717090500000|2024-05-30 17:35:00|97.59|95.19|97.53|95.13|97.83|95.43|97.23|94.83|0
1717090800000|2024-05-30 17:40:00|97.47|95.07|97.16|94.76|97.47|95.07|96.87|94.47|0
1717091100000|2024-05-30 17:45:00|97.1|94.7|97.83|95.43|97.89|95.49|96.98|94.58|0
1717091400000|2024-05-30 17:50:00|97.89|95.49|97.94|95.54|98.43|96.03|97.83|95.43|0
1717091700000|2024-05-30 17:55:00|98.01|95.61|97.82|95.42|98.31|95.91|97.82|95.42|0
1717092000000|2024-05-30 18:00:00|98.18|95.78|98.67|96.27|98.67|96.27|97.7|95.3|0
1717092300000|2024-05-30 18:05:00|98.61|96.21|98.36|95.96|98.73|96.33|98.3|95.9|0
1717092600000|2024-05-30 18:10:00|98.42|96.02|98.85|96.45|98.91|96.51|98.36|95.96|0
1717092900000|2024-05-30 18:15:00|98.79|96.39|99.09|96.69|100.57|98.17|98.73|96.33|0
1717093200000|2024-05-30 18:20:00|99.15|96.75|99.46|97.06|99.89|97.49|98.85|96.45|0
1717093500000|2024-05-30 18:25:00|99.52|97.12|99.27|96.87|100.13|97.73|99.21|96.81|0
1717093800000|2024-05-30 18:30:00|99.21|96.81|99.15|96.75|99.39|96.99|98.6|96.2|0
1717094100000|2024-05-30 18:35:00|99.39|96.99|99.94|97.54|100.06|97.66|99.27|96.87|0
1717094400000|2024-05-30 18:40:00|100|97.6|99.88|97.48|100.19|97.79|99.63|97.23|0
1717094700000|2024-05-30 18:45:00|99.94|97.54|100|97.6|100.31|97.91|99.45|97.05|0
1717095000000|2024-05-30 18:50:00|100.06|97.66|99.94|97.54|100.06|97.66|99.32|96.92|0
1717095300000|2024-05-30 18:55:00|99.81|97.41|99.5|97.1|100.06|97.66|99.44|97.04|0
1717095600000|2024-05-30 19:00:00|99.57|97.17|100.06|97.66|100.24|97.84|99.2|96.8|0
1717095900000|2024-05-30 19:05:00|99.99|97.59|100.18|97.78|100.36|97.96|99.5|97.1|0
1717096200000|2024-05-30 19:10:00|100.24|97.84|100.05|97.65|100.42|98.02|99.99|97.59|0
1717096500000|2024-05-30 19:15:00|100.11|97.71|100.3|97.9|100.36|97.96|99.68|97.28|0
1717096800000|2024-05-30 19:20:00|100.36|97.96|102.35|99.95|102.47|100.07|100.36|97.96|0
1717097100000|2024-05-30 19:25:00|102.41|100.01|101.16|98.76|102.41|100.01|101.1|98.7|0
1717097400000|2024-05-30 19:30:00|101.1|98.7|102.22|99.82|102.47|100.07|100.79|98.39|0
1717097700000|2024-05-30 19:35:00|102.28|99.88|102.58|100.18|102.96|100.56|101.63|99.23|0
1717098000000|2024-05-30 19:40:00|102.52|100.12|102.9|100.5|103.34|100.94|102.21|99.81|0
1717098300000|2024-05-30 19:45:00|103.02|100.62|105.28|102.88|105.83|103.43|103.02|100.62|0
1717098600000|2024-05-30 19:50:00|105.44|103.04|103.92|101.52|106.22|103.82|103.67|101.27|0
1717098900000|2024-05-30 19:55:00|103.67|101.27|103.48|101.08|104.75|102.35|102.79|100.39|0
1717099200000|2024-05-30 20:00:00|103.99|101.59|102.95|100.55|104.87|102.47|102.64|100.24|0
1717099500000|2024-05-30 20:05:00|102.83|100.43|104.48|102.08|104.6|102.2|102.77|100.37|0
1717099800000|2024-05-30 20:10:00|104.28|101.88|104.67|102.27|104.73|102.33|104.09|101.69|0
1717100100000|2024-05-30 20:15:00|104.6|102.2|104.73|102.33|104.73|102.33|104.09|101.69|0
1717100400000|2024-05-30 20:20:00|104.66|102.26|103.83|101.43|104.73|102.33|103.83|101.43|0
1717100700000|2024-05-30 20:25:00|103.9|101.5|103.07|100.67|103.9|101.5|103.07|100.67|0
1717101000000|2024-05-30 20:30:00|103.01|100.61|103.39|100.99|103.45|101.05|102.95|100.55|0
1717101300000|2024-05-30 20:35:00|103.32|100.92|103.32|100.92|103.64|101.24|103.13|100.73|0
1717101600000|2024-05-30 20:40:00|103.38|100.98|103.48|101.08|103.57|101.17|103.38|100.98|0
1717101900000|2024-05-30 20:45:00|103.45|101.05|103.63|101.23|103.64|101.24|103.38|100.98|0
1717102200000|2024-05-30 20:50:00|103.57|101.17|103.44|101.04|103.7|101.3|103.38|100.98|0
1717102500000|2024-05-30 20:55:00|103.48|101.08|102.95|100.55|103.51|101.11|102.78|100.38|0
1717102800000|2024-05-30 21:00:00|102.99|100.59|102.82|100.42|103.08|100.68|102.78|100.38|0
1717103100000|2024-05-30 21:05:00|102.97|100.57|103.55|101.15|103.59|101.19|102.97|100.57|0
1717103400000|2024-05-30 21:10:00|103.61|101.21|103.47|101.07|103.89|101.49|103.47|101.07|0
1717103700000|2024-05-30 21:15:00|103.54|101.14|103.27|100.87|103.57|101.17|103.27|100.87|0
1717104000000|2024-05-30 21:20:00|103.28|100.88|103.38|100.98|103.43|101.03|103.28|100.88|0
1717104300000|2024-05-30 21:25:00|103.37|100.97|103.38|100.98|103.41|101.01|103.3|100.9|0
1717104600000|2024-05-30 21:30:00|103.36|100.96|103.4|101|103.4|101|103.29|100.89|0
1717104900000|2024-05-30 21:35:00|103.39|100.99|103.39|100.99|103.39|100.99|103.38|100.98|0
1717105200000|2024-05-30 21:40:00|103.32|100.92|103.26|100.86|103.32|100.92|103.26|100.86|0
1717105500000|2024-05-30 21:45:00|103.24|100.84|103.24|100.84|103.29|100.89|103.15|100.75|0
1717105800000|2024-05-30 21:50:00|103.29|100.89|103.56|101.16|103.79|101.39|103.29|100.89|0
1717106100000|2024-05-30 21:55:00|103.59|101.19|103.14|100.74|103.59|101.19|103.1|100.7|0
1717106400000|2024-05-30 22:00:00|103.33|100.93|103.42|101.02|104.05|101.65|103.07|100.67|0
1717106700000|2024-05-30 22:05:00|103.48|101.08|104.31|101.91|104.56|102.16|103.45|101.05|0
1717107000000|2024-05-30 22:10:00|104.24|101.84|104.18|101.78|104.37|101.97|104.05|101.65|0
1717107300000|2024-05-30 22:15:00|104.11|101.71|104.56|102.16|104.56|102.16|104.05|101.65|0
1717107600000|2024-05-30 22:20:00|104.53|102.13|104.27|101.87|104.62|102.22|104.17|101.77|0
1717107900000|2024-05-30 22:25:00|104.24|101.84|104.3|101.9|104.36|101.96|104.17|101.77|0
1717108200000|2024-05-30 22:30:00|104.21|101.81|103.98|101.58|104.21|101.81|103.92|101.52|0
1717108500000|2024-05-30 22:35:00|103.92|101.52|103.79|101.39|103.92|101.52|103.72|101.32|0
1717108800000|2024-05-30 22:40:00|103.76|101.36|103.66|101.26|103.82|101.42|103.59|101.19|0
1717109100000|2024-05-30 22:45:00|103.72|101.32|103.85|101.45|103.85|101.45|103.72|101.32|0
1717109400000|2024-05-30 22:50:00|103.97|101.57|104.1|101.7|104.16|101.76|103.97|101.57|0
1717109700000|2024-05-30 22:55:00|104.13|101.73|104.1|101.7|104.13|101.73|103.97|101.57|0
1717110000000|2024-05-30 23:00:00|104.16|101.76|104.22|101.82|104.29|101.89|104.03|101.63|0
1717110300000|2024-05-30 23:05:00|104.16|101.76|103.97|101.57|104.16|101.76|103.84|101.44|0
1717110600000|2024-05-30 23:10:00|104.03|101.63|104.03|101.63|104.16|101.76|104.03|101.63|0
1717110900000|2024-05-30 23:15:00|104.06|101.66|104.47|102.07|104.47|102.07|104.06|101.66|0
1717111200000|2024-05-30 23:20:00|104.44|102.04|104.41|102.01|104.57|102.17|104.41|102.01|0
1717111500000|2024-05-30 23:25:00|104.44|102.04|104.28|101.88|104.47|102.07|104.28|101.88|0
1717111800000|2024-05-30 23:30:00|104.21|101.81|104.15|101.75|104.21|101.81|103.9|101.5|0
1717112100000|2024-05-30 23:35:00|104.09|101.69|104.47|102.07|104.53|102.13|104.09|101.69|0
1717112400000|2024-05-30 23:40:00|104.4|102|104.56|102.16|104.66|102.26|104.27|101.87|0
1717112700000|2024-05-30 23:45:00|104.59|102.19|104.78|102.38|104.78|102.38|104.46|102.06|0
1717113000000|2024-05-30 23:50:00|104.85|102.45|104.46|102.06|104.97|102.57|104.4|102|0
1717113300000|2024-05-30 23:55:00|104.53|102.13|104.72|102.32|104.84|102.44|104.52|102.12|0
1717113600000|2024-05-31 00:00:00|104.65|102.25|104.52|102.12|104.75|102.35|104.2|101.8|0
1717113900000|2024-05-31 00:05:00|104.49|102.09|104.78|102.38|104.9|102.5|104.39|101.99|0
1717114200000|2024-05-31 00:10:00|104.81|102.41|106.06|103.66|106.51|104.11|104.65|102.25|0
1717114500000|2024-05-31 00:15:00|106.19|103.79|106.06|103.66|106.51|104.11|105.99|103.59|0
1717114800000|2024-05-31 00:20:00|105.99|103.59|106.19|103.79|106.38|103.98|105.74|103.34|0
1717115100000|2024-05-31 00:25:00|106.12|103.72|105.99|103.59|106.16|103.76|105.54|103.14|0
1717115400000|2024-05-31 00:30:00|105.93|103.53|106.31|103.91|106.31|103.91|105.6|103.2|0
1717115700000|2024-05-31 00:35:00|106.38|103.98|106.64|104.24|106.8|104.4|106.25|103.85|0
1717116000000|2024-05-31 00:40:00|106.57|104.17|106.57|104.17|106.76|104.36|106.44|104.04|0
1717116300000|2024-05-31 00:45:00|106.5|104.1|106.83|104.43|106.89|104.49|106.44|104.04|0
1717116600000|2024-05-31 00:50:00|106.76|104.36|106.31|103.91|106.89|104.49|106.24|103.84|0
1717116900000|2024-05-31 00:55:00|106.24|103.84|105.59|103.19|106.31|103.91|105.59|103.19|0
1717117200000|2024-05-31 01:00:00|105.63|103.23|106.18|103.78|106.18|103.78|104.82|102.42|0
1717117500000|2024-05-31 01:05:00|106.3|103.9|106.37|103.97|106.69|104.29|106.24|103.84|0
1717117800000|2024-05-31 01:10:00|106.43|104.03|106.04|103.64|106.43|104.03|105.79|103.39|0
1717118100000|2024-05-31 01:15:00|106.11|103.71|106.3|103.9|106.43|104.03|106.04|103.64|0
1717118400000|2024-05-31 01:20:00|106.36|103.96|106.04|103.64|106.43|104.03|105.98|103.58|0
1717118700000|2024-05-31 01:25:00|106.1|103.7|105.97|103.57|106.1|103.7|105.85|103.45|0
1717119000000|2024-05-31 01:30:00|106.04|103.64|105.91|103.51|106.23|103.83|105.84|103.44|0
1717119300000|2024-05-31 01:35:00|105.88|103.48|105.71|103.31|106.04|103.64|105.59|103.19|0
1717119600000|2024-05-31 01:40:00|105.78|103.38|106.03|103.63|106.1|103.7|105.71|103.31|0
1717119900000|2024-05-31 01:45:00|106.1|103.7|106.22|103.82|106.23|103.83|105.97|103.57|0
1717120200000|2024-05-31 01:50:00|106.26|103.86|105.77|103.37|106.35|103.95|105.58|103.18|0
1717120500000|2024-05-31 01:55:00|105.71|103.31|105.64|103.24|105.9|103.5|105.58|103.18|0
1717120800000|2024-05-31 02:00:00|105.61|103.21|105.51|103.11|105.68|103.28|105.45|103.05|0
1717121100000|2024-05-31 02:05:00|105.55|103.15|105.83|103.43|105.83|103.43|105.51|103.11|0
1717121400000|2024-05-31 02:10:00|105.9|103.5|105.83|103.43|105.96|103.56|105.7|103.3|0
1717121700000|2024-05-31 02:15:00|105.77|103.37|105.57|103.17|105.96|103.56|105.38|102.98|0
1717122000000|2024-05-31 02:20:00|105.64|103.24|105.57|103.17|105.76|103.36|105.57|103.17|0
1717122300000|2024-05-31 02:25:00|105.6|103.2|105.83|103.43|105.89|103.49|105.51|103.11|0
1717122600000|2024-05-31 02:30:00|105.82|103.42|106.02|103.62|106.08|103.68|105.76|103.36|0
1717122900000|2024-05-31 02:35:00|106.08|103.68|106.34|103.94|106.34|103.94|106.02|103.62|0
1717123200000|2024-05-31 02:40:00|106.4|104|106.33|103.93|106.4|104|106.21|103.81|0
1717123500000|2024-05-31 02:45:00|106.4|104|106.66|104.26|107.04|104.64|106.33|103.93|0
1717123800000|2024-05-31 02:50:00|106.59|104.19|106.52|104.12|106.85|104.45|106.4|104|0
1717124100000|2024-05-31 02:55:00|106.56|104.16|106.97|104.57|106.98|104.58|106.46|104.06|0
1717124400000|2024-05-31 03:00:00|106.91|104.51|106.59|104.19|106.91|104.51|106.52|104.12|0
1717124700000|2024-05-31 03:05:00|106.65|104.25|106.45|104.05|106.71|104.31|106.39|103.99|0
1717125000000|2024-05-31 03:10:00|106.42|104.02|106.52|104.12|106.58|104.18|106.33|103.93|0
1717125300000|2024-05-31 03:15:00|106.58|104.18|106.26|103.86|106.71|104.31|106.26|103.86|0
1717125600000|2024-05-31 03:20:00|106.19|103.79|105.74|103.34|106.26|103.86|105.68|103.28|0
1717125900000|2024-05-31 03:25:00|105.68|103.28|105.16|102.76|105.74|103.34|105.13|102.73|0
1717126200000|2024-05-31 03:30:00|105.1|102.7|105.03|102.63|105.23|102.83|104.78|102.38|0
1717126500000|2024-05-31 03:35:00|105|102.6|105.03|102.63|105.1|102.7|104.91|102.51|0
1717126800000|2024-05-31 03:40:00|105.1|102.7|105.35|102.95|105.41|103.01|105.1|102.7|0
1717127100000|2024-05-31 03:45:00|105.29|102.89|105.22|102.82|105.41|103.01|105.22|102.82|0
1717127400000|2024-05-31 03:50:00|105.19|102.79|104.96|102.56|105.35|102.95|104.9|102.5|0
1717127700000|2024-05-31 03:55:00|105.03|102.63|105.09|102.69|105.22|102.82|104.93|102.53|0
1717128000000|2024-05-31 04:00:00|105.15|102.75|105.22|102.82|105.22|102.82|105.09|102.69|0
1717128300000|2024-05-31 04:05:00|105.28|102.88|105.41|103.01|105.41|103.01|105.18|102.78|0
1717128600000|2024-05-31 04:10:00|105.34|102.94|105.47|103.07|105.47|103.07|105.34|102.94|0
1717128900000|2024-05-31 04:15:00|105.53|103.13|105.63|103.23|105.66|103.26|105.4|103|0
1717129200000|2024-05-31 04:20:00|105.59|103.19|105.46|103.06|105.59|103.19|105.4|103|0
1717129500000|2024-05-31 04:25:00|105.5|103.1|105.53|103.13|105.66|103.26|105.46|103.06|0
1717129800000|2024-05-31 04:30:00|105.59|103.19|105.78|103.38|105.81|103.41|105.59|103.19|0
1717130100000|2024-05-31 04:35:00|105.85|103.45|105.94|103.54|105.97|103.57|105.78|103.38|0
1717130400000|2024-05-31 04:40:00|105.91|103.51|105.91|103.51|105.97|103.57|105.84|103.44|0
1717130700000|2024-05-31 04:45:00|105.97|103.57|105.78|103.38|105.97|103.57|105.65|103.25|0
1717131000000|2024-05-31 04:50:00|105.71|103.31|105.52|103.12|105.78|103.38|105.52|103.12|0
1717131300000|2024-05-31 04:55:00|105.58|103.18|105.58|103.18|105.58|103.18|105.45|103.05|0
1717131600000|2024-05-31 05:00:00|105.64|103.24|105.58|103.18|105.9|103.5|105.45|103.05|0
1717131900000|2024-05-31 05:05:00|105.48|103.08|105|102.6|105.58|103.18|105|102.6|0
1717132200000|2024-05-31 05:10:00|104.94|102.54|104.87|102.47|105.1|102.7|104.87|102.47|0
1717132500000|2024-05-31 05:15:00|104.81|102.41|105|102.6|105.13|102.73|104.74|102.34|0
1717132800000|2024-05-31 05:20:00|105.06|102.66|105.12|102.72|105.12|102.72|104.93|102.53|0
1717133100000|2024-05-31 05:25:00|105.19|102.79|105.57|103.17|105.63|103.23|105.19|102.79|0
1717133400000|2024-05-31 05:30:00|105.51|103.11|105.5|103.1|105.7|103.3|105.31|102.91|0
1717133700000|2024-05-31 05:35:00|105.57|103.17|105.95|103.55|106.02|103.62|105.38|102.98|0
1717134000000|2024-05-31 05:40:00|105.89|103.49|105.5|103.1|105.89|103.49|105.24|102.84|0
1717134300000|2024-05-31 05:45:00|105.44|103.04|105.56|103.16|105.63|103.23|105.37|102.97|0
1717134600000|2024-05-31 05:50:00|105.63|103.23|105.75|103.35|105.95|103.55|105.56|103.16|0
1717134900000|2024-05-31 05:55:00|105.69|103.29|106.27|103.87|106.33|103.93|105.69|103.29|0
1717135200000|2024-05-31 06:00:00|106.33|103.93|105.75|103.35|106.33|103.93|105.75|103.35|0
1717135500000|2024-05-31 06:05:00|105.72|103.32|105.43|103.03|105.72|103.32|105.24|102.84|0
1717135800000|2024-05-31 06:10:00|105.49|103.09|105.55|103.15|105.62|103.22|105.36|102.96|0
1717136100000|2024-05-31 06:15:00|105.52|103.12|105.68|103.28|105.68|103.28|105.42|103.02|0
1717136400000|2024-05-31 06:20:00|105.62|103.22|105.61|103.21|106|103.6|105.61|103.21|0
1717136700000|2024-05-31 06:25:00|105.68|103.28|105.68|103.28|105.74|103.34|105.42|103.02|0
1717137000000|2024-05-31 06:30:00|105.74|103.34|105.55|103.15|105.87|103.47|105.35|102.95|0
1717137300000|2024-05-31 06:35:00|105.48|103.08|105.48|103.08|105.48|103.08|105.29|102.89|0
1717137600000|2024-05-31 06:40:00|105.42|103.02|105.61|103.21|105.67|103.27|105.35|102.95|0
1717137900000|2024-05-31 06:45:00|105.67|103.27|105.35|102.95|105.67|103.27|105.16|102.76|0
1717138200000|2024-05-31 06:50:00|105.29|102.89|105.16|102.76|105.35|102.95|105.09|102.69|0
1717138500000|2024-05-31 06:55:00|105.19|102.79|105.47|103.07|105.51|103.11|105.09|102.69|0
1717138800000|2024-05-31 07:00:00|105.28|102.88|105.6|103.2|105.73|103.33|105.09|102.69|0
1717139100000|2024-05-31 07:05:00|105.66|103.26|105.09|102.69|105.73|103.33|105.02|102.62|0
1717139400000|2024-05-31 07:10:00|105.02|102.62|104.96|102.56|105.34|102.94|104.89|102.49|0
1717139700000|2024-05-31 07:15:00|105.02|102.62|105.15|102.75|105.66|103.26|105.02|102.62|0
1717140000000|2024-05-31 07:20:00|105.21|102.81|106.17|103.77|106.24|103.84|105.15|102.75|0
1717140300000|2024-05-31 07:25:00|106.24|103.84|106.43|104.03|106.49|104.09|105.07|102.67|0
1717140600000|2024-05-31 07:30:00|106.49|104.09|106.23|103.83|106.49|104.09|106.11|103.71|0
1717140900000|2024-05-31 07:35:00|106.17|103.77|106.75|104.35|106.81|104.41|106.1|103.7|0
1717141200000|2024-05-31 07:40:00|106.68|104.28|106.42|104.02|106.94|104.54|106.36|103.96|0
1717141500000|2024-05-31 07:45:00|106.46|104.06|106.49|104.09|106.68|104.28|106.42|104.02|0
1717141800000|2024-05-31 07:50:00|106.42|104.02|106.74|104.34|106.94|104.54|106.29|103.89|0
1717142100000|2024-05-31 07:55:00|106.68|104.28|106.55|104.15|106.93|104.53|106.55|104.15|0
1717142400000|2024-05-31 08:00:00|106.61|104.21|106.16|103.76|106.74|104.34|106.03|103.63|0
1717142700000|2024-05-31 08:05:00|106.26|103.86|105.26|102.86|106.26|103.86|105.26|102.86|0
1717143000000|2024-05-31 08:10:00|105.32|102.92|105|102.6|105.45|103.05|104.81|102.41|0
1717143300000|2024-05-31 08:15:00|105.07|102.67|104.81|102.41|105.19|102.79|104.68|102.28|0
1717143600000|2024-05-31 08:20:00|104.75|102.35|104.62|102.22|105|102.6|104.55|102.15|0
1717143900000|2024-05-31 08:25:00|104.55|102.15|104.49|102.09|104.81|102.41|104.43|102.03|0
1717144200000|2024-05-31 08:30:00|104.55|102.15|104.8|102.4|104.8|102.4|104.36|101.96|0
1717144500000|2024-05-31 08:35:00|104.87|102.47|104.93|102.53|104.99|102.59|104.61|102.21|0
1717144800000|2024-05-31 08:40:00|104.87|102.47|104.86|102.46|104.93|102.53|104.67|102.27|0
1717145100000|2024-05-31 08:45:00|104.93|102.53|105.05|102.65|105.05|102.65|104.86|102.46|0
1717145400000|2024-05-31 08:50:00|104.99|102.59|105.37|102.97|105.5|103.1|104.99|102.59|0
1717145700000|2024-05-31 08:55:00|105.31|102.91|105.75|103.35|105.95|103.55|105.31|102.91|0
1717146000000|2024-05-31 09:00:00|105.79|103.39|106.52|104.12|106.52|104.12|105.75|103.35|0
1717146300000|2024-05-31 09:05:00|106.49|104.09|106.52|104.12|106.78|104.38|106.2|103.8|0
1717146600000|2024-05-31 09:10:00|106.46|104.06|106.46|104.06|106.59|104.19|106.2|103.8|0
1717146900000|2024-05-31 09:15:00|106.52|104.12|106.45|104.05|106.65|104.25|106.33|103.93|0
1717147200000|2024-05-31 09:20:00|106.39|103.99|106.78|104.38|106.9|104.5|106.32|103.92|0
1717147500000|2024-05-31 09:25:00|106.77|104.37|106.06|103.66|106.84|104.44|106.06|103.66|0
1717147800000|2024-05-31 09:30:00|106|103.6|106.26|103.86|106.38|103.98|105.68|103.28|0
1717148100000|2024-05-31 09:35:00|106.32|103.92|106.25|103.85|106.45|104.05|106.06|103.66|0
1717148400000|2024-05-31 09:40:00|106.32|103.92|106.7|104.3|106.7|104.3|106.32|103.92|0
1717148700000|2024-05-31 09:45:00|106.77|104.37|106.7|104.3|106.77|104.37|106.32|103.92|0
1717149000000|2024-05-31 09:50:00|106.67|104.27|106.38|103.98|106.67|104.27|106.12|103.72|0
1717149300000|2024-05-31 09:55:00|106.31|103.91|106.44|104.04|106.5|104.1|106.18|103.78|0
1717149600000|2024-05-31 10:00:00|106.38|103.98|105.92|103.52|106.44|104.04|105.92|103.52|0
1717149900000|2024-05-31 10:05:00|105.86|103.46|106.57|104.17|106.57|104.17|105.8|103.4|0
1717150200000|2024-05-31 10:10:00|106.63|104.23|106.82|104.42|106.95|104.55|106.5|104.1|0
1717150500000|2024-05-31 10:15:00|106.89|104.49|107.47|105.07|107.47|105.07|106.89|104.49|0
1717150800000|2024-05-31 10:20:00|107.4|105|107.79|105.39|107.79|105.39|107.27|104.87|0
1717151100000|2024-05-31 10:25:00|107.86|105.46|107.59|105.19|108.05|105.65|107.4|105|0
1717151400000|2024-05-31 10:30:00|107.53|105.13|107.4|105|107.79|105.39|107.33|104.93|0
1717151700000|2024-05-31 10:35:00|107.46|105.06|105.97|103.57|107.66|105.26|105.71|103.31|0
1717152000000|2024-05-31 10:40:00|105.84|103.44|105.62|103.22|105.91|103.51|105.39|102.99|0
1717152300000|2024-05-31 10:45:00|105.65|103.25|106.23|103.83|106.36|103.96|105.65|103.25|0
1717152600000|2024-05-31 10:50:00|106.29|103.89|107.46|105.06|107.85|105.45|106.23|103.83|0
1717152900000|2024-05-31 10:55:00|107.53|105.13|105.64|103.24|107.53|105.13|105.58|103.18|0
1717153200000|2024-05-31 11:00:00|105.51|103.11|105.83|103.43|106.16|103.76|105.32|102.92|0
1717153500000|2024-05-31 11:05:00|105.9|103.5|105.7|103.3|105.9|103.5|105.51|103.11|0
1717153800000|2024-05-31 11:10:00|105.74|103.34|104.8|102.4|105.77|103.37|104.8|102.4|0
1717154100000|2024-05-31 11:15:00|104.87|102.47|105.19|102.79|105.19|102.79|104.77|102.37|0
1717154400000|2024-05-31 11:20:00|105.25|102.85|107.07|104.67|107.07|104.67|105.06|102.66|0
1717154700000|2024-05-31 11:25:00|107.1|104.7|106.81|104.41|107.39|104.99|106.81|104.41|0
1717155000000|2024-05-31 11:30:00|106.87|104.47|106.55|104.15|106.94|104.54|106.52|104.12|0
1717155300000|2024-05-31 11:35:00|106.49|104.09|104.41|102.01|108.28|105.88|104.41|102.01|0
1717155600000|2024-05-31 11:40:00|104.38|101.98|104.73|102.33|104.73|102.33|104.22|101.82|0
1717155900000|2024-05-31 11:45:00|104.66|102.26|104.47|102.07|104.66|102.26|104.41|102.01|0
1717156200000|2024-05-31 11:50:00|104.41|102.01|104.34|101.94|104.66|102.26|104.15|101.75|0
1717156500000|2024-05-31 11:55:00|104.4|102|103.51|101.11|104.47|102.07|103.32|100.92|0
1717156800000|2024-05-31 12:00:00|103.7|101.3|103.57|101.17|103.83|101.43|103.32|100.92|0
1717157100000|2024-05-31 12:05:00|103.7|101.3|103.19|100.79|103.7|101.3|103.07|100.67|0
1717157400000|2024-05-31 12:10:00|103.26|100.86|103.54|101.14|103.63|101.23|103.04|100.64|0
1717157700000|2024-05-31 12:15:00|103.51|101.11|103.63|101.23|103.76|101.36|103.44|101.04|0
1717158000000|2024-05-31 12:20:00|103.7|101.3|103.12|100.72|103.7|101.3|102.94|100.54|0
1717158300000|2024-05-31 12:25:00|103.19|100.79|102.9|100.5|103.38|100.98|102.43|100.03|0
1717158600000|2024-05-31 12:30:00|102.84|100.44|99.19|96.79|102.84|100.44|99.06|96.66|0
1717158900000|2024-05-31 12:35:00|98.57|96.17|97.84|95.44|98.82|96.42|97.66|95.26|0
1717159200000|2024-05-31 12:40:00|97.9|95.5|97.24|94.84|98.27|95.87|96.93|94.53|0
1717159500000|2024-05-31 12:45:00|97.42|95.02|97.35|94.95|97.84|95.44|97.17|94.77|0
1717159800000|2024-05-31 12:50:00|97.42|95.02|97.29|94.89|97.84|95.44|97.11|94.71|0
1717160100000|2024-05-31 12:55:00|97.35|94.95|97.84|95.44|97.96|95.56|97.05|94.65|0
1717160400000|2024-05-31 13:00:00|97.9|95.5|99.33|96.93|99.46|97.06|97.84|95.44|0
1717160700000|2024-05-31 13:05:00|99.39|96.99|99.27|96.87|99.64|97.24|99.21|96.81|0
1717161000000|2024-05-31 13:10:00|99.39|96.99|98.72|96.32|99.51|97.11|98.66|96.26|0
1717161300000|2024-05-31 13:15:00|98.78|96.38|99.82|97.42|99.88|97.48|98.66|96.26|0
1717161600000|2024-05-31 13:20:00|99.76|97.36|99.88|97.48|100|97.6|99.57|97.17|0
1717161900000|2024-05-31 13:25:00|99.94|97.54|101.36|98.96|101.61|99.21|99.82|97.42|0
1717162200000|2024-05-31 13:30:00|101.42|99.02|101.67|99.27|102.04|99.64|100.68|98.28|0
1717162500000|2024-05-31 13:35:00|101.54|99.14|99.44|97.04|101.54|99.14|99.38|96.98|0
1717162800000|2024-05-31 13:40:00|99.26|96.86|97.97|95.57|99.63|97.23|97.97|95.57|0
1717163100000|2024-05-31 13:45:00|97.85|95.45|99.13|96.73|99.81|97.41|97.23|94.83|0
1717163400000|2024-05-31 13:50:00|99.06|96.66|100.67|98.27|100.67|98.27|99.06|96.66|0
1717163700000|2024-05-31 13:55:00|100.61|98.21|100.67|98.27|101.11|98.71|100.05|97.65|0
1717164000000|2024-05-31 14:00:00|100.61|98.21|100.86|98.46|102.05|99.65|100.61|98.21|0
1717164300000|2024-05-31 14:05:00|100.98|98.58|100.92|98.52|101.29|98.89|100.54|98.14|0
1717164600000|2024-05-31 14:10:00|100.85|98.45|103.63|101.23|103.82|101.42|100.85|98.45|0
1717164900000|2024-05-31 14:15:00|103.57|101.17|104.67|102.27|104.85|102.45|101.28|98.88|0
1717165200000|2024-05-31 14:20:00|104.73|102.33|106.48|104.08|106.74|104.34|104.03|101.63|0
1717165500000|2024-05-31 14:25:00|106.35|103.95|106.09|103.69|106.35|103.95|104.92|102.52|0
1717165800000|2024-05-31 14:30:00|106.22|103.82|107.39|104.99|107.92|105.52|106.22|103.82|0
1717166100000|2024-05-31 14:35:00|107.46|105.06|106.8|104.4|108.12|105.72|106.67|104.27|0
1717166400000|2024-05-31 14:40:00|106.87|104.47|106.74|104.34|107.33|104.93|105.96|103.56|0
1717166700000|2024-05-31 14:45:00|106.68|104.28|106.94|104.54|107.14|104.74|106.02|103.62|0
1717167000000|2024-05-31 14:50:00|106.81|104.41|106.87|104.47|107.27|104.87|106.54|104.14|0
1717167300000|2024-05-31 14:55:00|106.81|104.41|105.63|103.23|107|104.6|104.91|102.51|0
1717167600000|2024-05-31 15:00:00|105.76|103.36|107|104.6|107.39|104.99|105.5|103.1|0
1717167900000|2024-05-31 15:05:00|106.93|104.53|106.54|104.14|107.52|105.12|106.41|104.01|0
1717168200000|2024-05-31 15:10:00|106.6|104.2|106.47|104.07|107.13|104.73|106.14|103.74|0
1717168500000|2024-05-31 15:15:00|106.54|104.14|107.52|105.12|107.59|105.19|106.21|103.81|0
1717168800000|2024-05-31 15:20:00|107.65|105.25|107.12|104.72|107.85|105.45|106.86|104.46|0
1717169100000|2024-05-31 15:25:00|107.26|104.86|107.65|105.25|107.78|105.38|107.26|104.86|0
1717169400000|2024-05-31 15:30:00|107.72|105.32|107.98|105.58|108.78|106.38|107.52|105.12|0
1717169700000|2024-05-31 15:35:00|108.04|105.64|108.24|105.84|108.31|105.91|107.25|104.85|0
1717170000000|2024-05-31 15:40:00|108.31|105.91|108.04|105.64|108.31|105.91|107.51|105.11|0
1717170300000|2024-05-31 15:45:00|108.17|105.77|107.97|105.57|108.17|105.77|107.51|105.11|0
1717170600000|2024-05-31 15:50:00|107.91|105.51|108.64|106.24|108.64|106.24|107.58|105.18|0
1717170900000|2024-05-31 15:55:00|108.57|106.17|108.63|106.23|108.9|106.5|108.44|106.04|0
1717171200000|2024-05-31 16:00:00|108.7|106.3|109.5|107.1|109.7|107.3|108.43|106.03|0
1717171500000|2024-05-31 16:05:00|109.37|106.97|109.63|107.23|109.83|107.43|109.23|106.83|0
1717171800000|2024-05-31 16:10:00|109.7|107.3|110.3|107.9|110.37|107.97|109.5|107.1|0
1717172100000|2024-05-31 16:15:00|110.37|107.97|111.05|108.65|111.32|108.92|110.24|107.84|0
1717172400000|2024-05-31 16:20:00|111.11|108.71|110.77|108.37|112.27|109.87|110.77|108.37|0
1717172700000|2024-05-31 16:25:00|110.84|108.44|111.04|108.64|111.38|108.98|110.77|108.37|0
1717173000000|2024-05-31 16:30:00|111.11|108.71|110.63|108.23|111.11|108.71|110.3|107.9|0
1717173300000|2024-05-31 16:35:00|110.7|108.3|110.03|107.63|111.24|108.84|110.03|107.63|0
1717173600000|2024-05-31 16:40:00|110.09|107.69|109.95|107.55|110.29|107.89|108.31|105.91|0
1717173900000|2024-05-31 16:45:00|109.88|107.48|110.74|108.34|111.08|108.68|109.55|107.15|0
1717174200000|2024-05-31 16:50:00|110.81|108.41|110.6|108.2|111.41|109.01|110.27|107.87|0
1717174500000|2024-05-31 16:55:00|110.54|108.14|110.06|107.66|110.74|108.34|110|107.6|0
1717174800000|2024-05-31 17:00:00|110|107.6|109.26|106.86|110|107.6|108.93|106.53|0
1717175100000|2024-05-31 17:05:00|109.39|106.99|108.53|106.13|109.46|107.06|108.53|106.13|0
1717175400000|2024-05-31 17:10:00|108.66|106.26|107.86|105.46|108.66|106.26|107.86|105.46|0
1717175700000|2024-05-31 17:15:00|108.06|105.66|108.12|105.72|108.32|105.92|107.34|104.94|0
1717176000000|2024-05-31 17:20:00|108.05|105.65|107.46|105.06|108.38|105.98|107.4|105|0
1717176300000|2024-05-31 17:25:00|107.53|105.13|107.13|104.73|107.53|105.13|106.81|104.41|0
1717176600000|2024-05-31 17:30:00|107.07|104.67|107.2|104.8|107.39|104.99|106.61|104.21|0
1717176900000|2024-05-31 17:35:00|107.13|104.73|107.72|105.32|107.72|105.32|107|104.6|0
1717177200000|2024-05-31 17:40:00|107.65|105.25|107.26|104.86|108.05|105.65|107.19|104.79|0
1717177500000|2024-05-31 17:45:00|107.39|104.99|106.86|104.46|107.39|104.99|106.67|104.27|0
1717177800000|2024-05-31 17:50:00|106.8|104.4|107.65|105.25|107.85|105.45|106.54|104.14|0
1717178100000|2024-05-31 17:55:00|107.58|105.18|106.93|104.53|107.58|105.18|106.93|104.53|0
1717178400000|2024-05-31 18:00:00|106.99|104.59|107.45|105.05|107.45|105.05|106.86|104.46|0
1717178700000|2024-05-31 18:05:00|107.51|105.11|107.05|104.65|107.64|105.24|106.92|104.52|0
1717179000000|2024-05-31 18:10:00|107.12|104.72|106.66|104.26|107.25|104.85|105.94|103.54|0
1717179300000|2024-05-31 18:15:00|106.53|104.13|105.88|103.48|106.53|104.13|105.75|103.35|0
1717179600000|2024-05-31 18:20:00|106.01|103.61|106.13|103.73|106.4|104|105.94|103.54|0
1717179900000|2024-05-31 18:25:00|106.2|103.8|107.11|104.71|107.18|104.78|105.94|103.54|0
1717180200000|2024-05-31 18:30:00|107.05|104.65|107.37|104.97|107.63|105.23|106.65|104.25|0
1717180500000|2024-05-31 18:35:00|107.24|104.84|106.39|103.99|107.31|104.91|106.32|103.92|0
1717180800000|2024-05-31 18:40:00|106.32|103.92|103.81|101.41|107.3|104.9|103.74|101.34|0
1717181100000|2024-05-31 18:45:00|103.87|101.47|104.57|102.17|104.83|102.43|103.61|101.21|0
1717181400000|2024-05-31 18:50:00|104.7|102.3|105.54|103.14|105.93|103.53|104.51|102.11|0
1717181700000|2024-05-31 18:55:00|105.48|103.08|104.44|102.04|105.54|103.14|104.12|101.72|0
1717182000000|2024-05-31 19:00:00|104.51|102.11|104.7|102.3|105.41|103.01|104.25|101.85|0
1717182300000|2024-05-31 19:05:00|104.63|102.23|103.29|100.89|104.63|102.23|103.09|100.69|0
1717182600000|2024-05-31 19:10:00|103.41|101.01|102.65|100.25|103.48|101.08|102.46|100.06|0
1717182900000|2024-05-31 19:15:00|102.77|100.37|102.58|100.18|103.16|100.76|102.46|100.06|0
1717183200000|2024-05-31 19:20:00|102.52|100.12|101.7|99.3|102.65|100.25|101.63|99.23|0
1717183500000|2024-05-31 19:25:00|101.63|99.23|102.33|99.93|102.33|99.93|101.13|98.73|0
1717183800000|2024-05-31 19:30:00|102.39|99.99|101.94|99.54|103.02|100.62|101.38|98.98|0
1717184100000|2024-05-31 19:35:00|101.88|99.48|101.63|99.23|101.94|99.54|101.44|99.04|0
1717184400000|2024-05-31 19:40:00|101.56|99.16|98.52|96.12|101.56|99.16|98.27|95.87|0
1717184700000|2024-05-31 19:45:00|98.33|95.93|96.12|93.72|98.96|96.56|96.06|93.66|0
1717185000000|2024-05-31 19:50:00|95.82|93.42|93.26|90.86|96.18|93.78|92.5|90.1|0
1717185300000|2024-05-31 19:55:00|93.15|90.75|89.45|87.05|93.15|90.75|89.33|86.93|0
1717185600000|2024-05-31 20:00:00|90.19|87.79|90.06|87.66|92.75|90.35|88.72|86.32|0
1717185900000|2024-05-31 20:05:00|90.17|87.77|92.11|89.71|92.23|89.83|90.17|87.77|0
1717186200000|2024-05-31 20:10:00|92.17|89.77|91.71|89.31|92.17|89.77|91.65|89.25|0
1717374000000|2024-06-03 00:20:00|88.45|86.05|88.33|85.93|88.5|86.1|88.17|85.77|0
1717374300000|2024-06-03 00:25:00|88.31|85.91|88|85.6|88.42|86.02|87.94|85.54|0
1717374600000|2024-06-03 00:30:00|88.05|85.65|88.11|85.71|88.28|85.88|88|85.6|0
1717374900000|2024-06-03 00:35:00|88.16|85.76|88.38|85.98|88.5|86.1|88.11|85.71|0
1717375200000|2024-06-03 00:40:00|88.44|86.04|88.77|86.37|88.77|86.37|88.44|86.04|0
1717375500000|2024-06-03 00:45:00|88.69|86.29|88.72|86.32|88.75|86.35|88.66|86.26|0
1717375800000|2024-06-03 00:50:00|88.77|86.37|88.55|86.15|88.77|86.37|88.44|86.04|0
1717376100000|2024-06-03 00:55:00|88.49|86.09|88.71|86.31|88.71|86.31|88.43|86.03|0
1717376400000|2024-06-03 01:00:00|88.6|86.2|88.46|86.06|88.6|86.2|88.27|85.87|0
1717376700000|2024-06-03 01:05:00|88.43|86.03|88.65|86.25|88.77|86.37|88.43|86.03|0
1717377000000|2024-06-03 01:10:00|88.63|86.23|88.99|86.59|89.05|86.65|88.63|86.23|0
1717377300000|2024-06-03 01:15:00|89.02|86.62|88.93|86.53|89.04|86.64|88.76|86.36|0
1717377600000|2024-06-03 01:20:00|88.99|86.59|89.44|87.04|89.44|87.04|88.93|86.53|0
1717377900000|2024-06-03 01:25:00|89.49|87.09|89.32|86.92|89.55|87.15|89.27|86.87|0
1717378200000|2024-06-03 01:30:00|89.35|86.95|89.63|87.23|89.69|87.29|89.26|86.86|0
1717378500000|2024-06-03 01:35:00|89.66|87.26|89.37|86.97|89.77|87.37|89.04|86.64|0
1717378800000|2024-06-03 01:40:00|89.32|86.92|89.04|86.64|89.37|86.97|88.92|86.52|0
1717379100000|2024-06-03 01:45:00|89.01|86.61|89.15|86.75|89.26|86.86|88.92|86.52|0
1717379400000|2024-06-03 01:50:00|89.09|86.69|89.26|86.86|89.29|86.89|89.09|86.69|0
1717379700000|2024-06-03 01:55:00|89.29|86.89|89.26|86.86|89.31|86.91|89.14|86.74|0
1717380000000|2024-06-03 02:00:00|89.25|86.85|89.03|86.63|89.31|86.91|88.97|86.57|0
1717380300000|2024-06-03 02:05:00|89.06|86.66|88.8|86.4|89.08|86.68|88.69|86.29|0
1717380600000|2024-06-03 02:10:00|88.75|86.35|88.63|86.23|88.77|86.37|88.63|86.23|0
1717380900000|2024-06-03 02:15:00|88.58|86.18|88.63|86.23|88.69|86.29|88.52|86.12|0
1717381200000|2024-06-03 02:20:00|88.69|86.29|88.57|86.17|88.69|86.29|88.52|86.12|0
1717381500000|2024-06-03 02:25:00|88.52|86.12|88.57|86.17|88.57|86.17|88.46|86.06|0
1717381800000|2024-06-03 02:30:00|88.63|86.23|88.74|86.34|88.91|86.51|88.63|86.23|0
1717382100000|2024-06-03 02:35:00|88.68|86.28|88.57|86.17|88.74|86.34|88.51|86.11|0
1717382400000|2024-06-03 02:40:00|88.6|86.2|88.51|86.11|88.62|86.22|88.46|86.06|0
1717382700000|2024-06-03 02:45:00|88.46|86.06|88.51|86.11|88.57|86.17|88.45|86.05|0
1717383000000|2024-06-03 02:50:00|88.45|86.05|88.45|86.05|88.51|86.11|88.4|86|0
1717383300000|2024-06-03 02:55:00|88.4|86|88.45|86.05|88.56|86.16|88.4|86|0
1717383600000|2024-06-03 03:00:00|88.39|85.99|88.45|86.05|88.56|86.16|88.34|85.94|0
1717383900000|2024-06-03 03:05:00|88.39|85.99|88.22|85.82|88.45|86.05|88.22|85.82|0
1717384200000|2024-06-03 03:10:00|88.25|85.85|88.17|85.77|88.28|85.88|88.17|85.77|0
1717384500000|2024-06-03 03:15:00|88.22|85.82|88.56|86.16|88.67|86.27|88.17|85.77|0
1717384800000|2024-06-03 03:20:00|88.5|86.1|88.55|86.15|88.67|86.27|88.5|86.1|0
1717385100000|2024-06-03 03:25:00|88.5|86.1|88.72|86.32|88.78|86.38|88.5|86.1|0
1717385400000|2024-06-03 03:30:00|88.75|86.35|88.83|86.43|88.94|86.54|88.72|86.32|0
1717385700000|2024-06-03 03:35:00|88.77|86.37|88.6|86.2|88.83|86.43|88.49|86.09|0
1717386000000|2024-06-03 03:40:00|88.55|86.15|88.71|86.31|88.83|86.43|88.55|86.15|0
1717386300000|2024-06-03 03:45:00|88.69|86.29|88.66|86.26|88.71|86.31|88.49|86.09|0
1717386600000|2024-06-03 03:50:00|88.6|86.2|88.71|86.31|88.71|86.31|88.54|86.14|0
1717386900000|2024-06-03 03:55:00|88.66|86.26|88.6|86.2|88.66|86.26|88.54|86.14|0
1717387200000|2024-06-03 04:00:00|88.54|86.14|88.48|86.08|88.54|86.14|88.43|86.03|0
1717387500000|2024-06-03 04:05:00|88.46|86.06|88.48|86.08|88.54|86.14|88.46|86.06|0
1717387800000|2024-06-03 04:10:00|88.46|86.06|88.54|86.14|88.54|86.14|88.37|85.97|0
1717388100000|2024-06-03 04:15:00|88.48|86.08|88.59|86.19|88.59|86.19|88.48|86.08|0
1717388400000|2024-06-03 04:20:00|88.54|86.14|88.31|85.91|88.54|86.14|88.31|85.91|0
1717388700000|2024-06-03 04:25:00|88.28|85.88|88.25|85.85|88.31|85.91|88.17|85.77|0
1717389000000|2024-06-03 04:30:00|88.23|85.83|88.14|85.74|88.25|85.85|88.03|85.63|0
1717389300000|2024-06-03 04:35:00|88.08|85.68|88.03|85.63|88.14|85.74|88.03|85.63|0
1717389600000|2024-06-03 04:40:00|88.08|85.68|88.14|85.74|88.14|85.74|88.06|85.66|0
1717389900000|2024-06-03 04:45:00|88.08|85.68|87.91|85.51|88.08|85.68|87.86|85.46|0
1717390200000|2024-06-03 04:50:00|87.94|85.54|88.08|85.68|88.13|85.73|87.94|85.54|0
1717390500000|2024-06-03 04:55:00|88.05|85.65|88.4|86|88.4|86|88.02|85.62|0
1717390800000|2024-06-03 05:00:00|88.37|85.97|88.57|86.17|88.57|86.17|88.2|85.8|0
1717391100000|2024-06-03 05:05:00|88.54|86.14|88.48|86.08|88.59|86.19|88.42|86.02|0
1717391400000|2024-06-03 05:10:00|88.54|86.14|88.42|86.02|88.59|86.19|88.42|86.02|0
1717391700000|2024-06-03 05:15:00|88.45|86.05|88.25|85.85|88.48|86.08|88.2|85.8|0
1717392000000|2024-06-03 05:20:00|88.23|85.83|88.36|85.96|88.36|85.96|88.2|85.8|0
1717392300000|2024-06-03 05:25:00|88.42|86.02|88.75|86.35|88.75|86.35|88.42|86.02|0
1717392600000|2024-06-03 05:30:00|88.73|86.33|88.53|86.13|88.73|86.33|88.42|86.02|0
1717392900000|2024-06-03 05:35:00|88.58|86.18|88.69|86.29|88.69|86.29|88.47|86.07|0
1717393200000|2024-06-03 05:40:00|88.67|86.27|88.86|86.46|88.86|86.46|88.58|86.18|0
1717393500000|2024-06-03 05:45:00|88.92|86.52|88.86|86.46|89.08|86.68|88.86|86.46|0
1717393800000|2024-06-03 05:50:00|88.8|86.4|88.69|86.29|88.86|86.46|88.63|86.23|0
1717394100000|2024-06-03 05:55:00|88.63|86.23|88.69|86.29|88.86|86.46|88.63|86.23|0
1717394400000|2024-06-03 06:00:00|88.74|86.34|88.55|86.15|88.85|86.45|88.46|86.06|0
1717394700000|2024-06-03 06:05:00|88.46|86.06|88.74|86.34|88.8|86.4|88.4|86|0
1717395000000|2024-06-03 06:10:00|88.8|86.4|88.96|86.56|89.22|86.82|88.68|86.28|0
1717395300000|2024-06-03 06:15:00|89.02|86.62|89.07|86.67|89.13|86.73|88.9|86.5|0
1717395600000|2024-06-03 06:20:00|89.13|86.73|88.76|86.36|89.13|86.73|88.73|86.33|0
1717395900000|2024-06-03 06:25:00|88.73|86.33|88.93|86.53|88.99|86.59|88.73|86.33|0
1717396200000|2024-06-03 06:30:00|88.96|86.56|88.68|86.28|88.96|86.56|88.51|86.11|0
1717396500000|2024-06-03 06:35:00|88.65|86.25|87.22|84.82|89.14|86.74|87.06|84.66|0
1717396800000|2024-06-03 06:40:00|87.17|84.77|88.06|85.66|88.06|85.66|87.17|84.77|0
1717397100000|2024-06-03 06:45:00|88.03|85.63|87.47|85.07|88.03|85.63|87.39|84.99|0
1717397400000|2024-06-03 06:50:00|87.5|85.1|87.89|85.49|87.94|85.54|87.44|85.04|0
1717397700000|2024-06-03 06:55:00|87.94|85.54|87.77|85.37|88|85.6|87.77|85.37|0
1717398000000|2024-06-03 07:00:00|87.88|85.48|87.94|85.54|88.11|85.71|87.55|85.15|0
1717398300000|2024-06-03 07:05:00|87.83|85.43|87.88|85.48|88.05|85.65|87.66|85.26|0
1717398600000|2024-06-03 07:10:00|87.82|85.42|88.44|86.04|88.44|86.04|87.55|85.15|0
1717398900000|2024-06-03 07:15:00|88.49|86.09|89.05|86.65|89.22|86.82|88.49|86.09|0
1717399200000|2024-06-03 07:20:00|89.11|86.71|89.56|87.16|89.62|87.22|89.05|86.65|0
1717399500000|2024-06-03 07:25:00|89.5|87.1|89.5|87.1|89.67|87.27|89.27|86.87|0
1717399800000|2024-06-03 07:30:00|89.47|87.07|90.18|87.78|90.24|87.84|89.16|86.76|0
1717400100000|2024-06-03 07:35:00|90.12|87.72|89.72|87.32|90.35|87.95|89.5|87.1|0
1717400400000|2024-06-03 07:40:00|89.78|87.38|90.06|87.66|90.06|87.66|89.7|87.3|0
1717400700000|2024-06-03 07:45:00|90|87.6|89.61|87.21|90.06|87.66|89.32|86.92|0
1717401000000|2024-06-03 07:50:00|89.66|87.26|90.57|88.17|90.57|88.17|89.61|87.21|0
1717401300000|2024-06-03 07:55:00|90.54|88.14|90.4|88|90.57|88.17|89.92|87.52|0
1717401600000|2024-06-03 08:00:00|90.28|87.88|90.17|87.77|91.08|88.68|90.11|87.71|0
1717401900000|2024-06-03 08:05:00|90.11|87.71|90.11|87.71|90.34|87.94|89.83|87.43|0
1717402200000|2024-06-03 08:10:00|90.05|87.65|89.32|86.92|90.05|87.65|89.15|86.75|0
1717402500000|2024-06-03 08:15:00|89.37|86.97|89.48|87.08|89.82|87.42|89.32|86.92|0
1717402800000|2024-06-03 08:20:00|89.54|87.14|89.14|86.74|89.54|87.14|88.92|86.52|0
1717403100000|2024-06-03 08:25:00|89.2|86.8|88.92|86.52|89.26|86.86|88.69|86.29|0
1717403400000|2024-06-03 08:30:00|88.89|86.49|88.52|86.12|88.89|86.49|88.35|85.95|0
1717403700000|2024-06-03 08:35:00|88.58|86.18|88.8|86.4|88.86|86.46|88.3|85.9|0
1717404000000|2024-06-03 08:40:00|88.86|86.46|89.31|86.91|89.36|86.96|88.69|86.29|0
1717404300000|2024-06-03 08:45:00|89.36|86.96|88.52|86.12|89.42|87.02|88.52|86.12|0
1717404600000|2024-06-03 08:50:00|88.41|86.01|88.35|85.95|88.69|86.29|88.35|85.95|0
1717404900000|2024-06-03 08:55:00|88.29|85.89|88.74|86.34|88.74|86.34|88.18|85.78|0
1717405200000|2024-06-03 09:00:00|88.63|86.23|88.91|86.51|89.24|86.84|88.6|86.2|0
1717405500000|2024-06-03 09:05:00|88.96|86.56|88.57|86.17|88.96|86.56|88.51|86.11|0
1717405800000|2024-06-03 09:10:00|88.62|86.22|88.96|86.56|89.07|86.67|88.57|86.17|0
1717406100000|2024-06-03 09:15:00|88.9|86.5|89.18|86.78|89.41|87.01|88.85|86.45|0
1717406400000|2024-06-03 09:20:00|89.21|86.81|89.24|86.84|89.41|87.01|89.21|86.81|0
1717406700000|2024-06-03 09:25:00|89.18|86.78|88.95|86.55|89.35|86.95|88.95|86.55|0
1717407000000|2024-06-03 09:30:00|89.01|86.61|88.84|86.44|89.18|86.78|88.78|86.38|0
1717407300000|2024-06-03 09:35:00|88.78|86.38|89.29|86.89|89.35|86.95|88.73|86.33|0
1717407600000|2024-06-03 09:40:00|89.34|86.94|89.51|87.11|89.57|87.17|89.17|86.77|0
1717407900000|2024-06-03 09:45:00|89.46|87.06|89.74|87.34|90.13|87.73|89.4|87|0
1717408200000|2024-06-03 09:50:00|89.79|87.39|89.23|86.83|89.91|87.51|89.23|86.83|0
1717408500000|2024-06-03 09:55:00|89.17|86.77|89.34|86.94|89.51|87.11|89.17|86.77|0
1717408800000|2024-06-03 10:00:00|89.25|86.85|89.34|86.94|89.39|86.99|89.05|86.65|0
1717409100000|2024-06-03 10:05:00|89.37|86.97|89.33|86.93|89.56|87.16|89.11|86.71|0
1717409400000|2024-06-03 10:10:00|89.39|86.99|89.22|86.82|89.45|87.05|89.11|86.71|0
1717409700000|2024-06-03 10:15:00|89.16|86.76|89.39|86.99|89.44|87.04|89.16|86.76|0
1717410000000|2024-06-03 10:20:00|89.33|86.93|89.39|86.99|89.56|87.16|89.25|86.85|0
1717410300000|2024-06-03 10:25:00|89.44|87.04|89.27|86.87|89.5|87.1|89.16|86.76|0
1717410600000|2024-06-03 10:30:00|89.21|86.81|89.1|86.7|89.5|87.1|88.88|86.48|0
1717410900000|2024-06-03 10:35:00|89.04|86.64|89.21|86.81|89.38|86.98|89.04|86.64|0
1717411200000|2024-06-03 10:40:00|89.27|86.87|89.44|87.04|89.49|87.09|89.21|86.81|0
1717411500000|2024-06-03 10:45:00|89.41|87.01|89.66|87.26|89.77|87.37|89.41|87.01|0
1717411800000|2024-06-03 10:50:00|89.69|87.29|89.66|87.26|89.77|87.37|89.55|87.15|0
1717412100000|2024-06-03 10:55:00|89.6|87.2|89.43|87.03|89.66|87.26|89.09|86.69|0
1717412400000|2024-06-03 11:00:00|89.37|86.97|89.03|86.63|89.37|86.97|88.84|86.44|0
1717412700000|2024-06-03 11:05:00|88.98|86.58|88.81|86.41|89.26|86.86|88.81|86.41|0
1717413000000|2024-06-03 11:10:00|88.75|86.35|88.58|86.18|88.86|86.46|88.36|85.96|0
1717413300000|2024-06-03 11:15:00|88.64|86.24|88.47|86.07|88.75|86.35|88.36|85.96|0
1717413600000|2024-06-03 11:20:00|88.44|86.04|89.08|86.68|89.08|86.68|88.41|86.01|0
1717413900000|2024-06-03 11:25:00|89.03|86.63|89.36|86.96|89.65|87.25|89.03|86.63|0
1717414200000|2024-06-03 11:30:00|89.31|86.91|88.91|86.51|89.31|86.91|88.41|86.01|0
1717414500000|2024-06-03 11:35:00|88.97|86.57|88.38|85.98|89.25|86.85|88.38|85.98|0
1717414800000|2024-06-03 11:40:00|88.33|85.93|87.94|85.54|88.33|85.93|87.77|85.37|0
1717415100000|2024-06-03 11:45:00|87.88|85.48|87.54|85.14|88.16|85.76|87.49|85.09|0
1717415400000|2024-06-03 11:50:00|87.6|85.2|87.71|85.31|87.88|85.48|87.54|85.14|0
1717415700000|2024-06-03 11:55:00|87.76|85.36|87.65|85.25|87.93|85.53|87.6|85.2|0
1717416000000|2024-06-03 12:00:00|87.6|85.2|87.82|85.42|87.98|85.58|87.48|85.08|0
1717416300000|2024-06-03 12:05:00|87.71|85.31|87.82|85.42|87.87|85.47|87.54|85.14|0
1717416600000|2024-06-03 12:10:00|87.76|85.36|87.48|85.08|87.76|85.36|87.42|85.02|0
1717416900000|2024-06-03 12:15:00|87.45|85.05|87.76|85.36|87.76|85.36|87.2|84.8|0
1717417200000|2024-06-03 12:20:00|87.7|85.3|87.48|85.08|87.7|85.3|87.42|85.02|0
1717417500000|2024-06-03 12:25:00|87.53|85.13|87.53|85.13|87.64|85.24|87.36|84.96|0
1717417800000|2024-06-03 12:30:00|87.47|85.07|88.14|85.74|88.2|85.8|87.47|85.07|0
1717418100000|2024-06-03 12:35:00|88.2|85.8|87.75|85.35|88.31|85.91|87.75|85.35|0
1717418400000|2024-06-03 12:40:00|87.69|85.29|87.53|85.13|87.75|85.35|87.25|84.85|0
1717418700000|2024-06-03 12:45:00|87.58|85.18|87.8|85.4|87.91|85.51|87.52|85.12|0
1717419000000|2024-06-03 12:50:00|87.75|85.35|88.02|85.62|88.02|85.62|87.58|85.18|0
1717419300000|2024-06-03 12:55:00|87.97|85.57|88.55|86.15|88.6|86.2|87.74|85.34|0
1717419600000|2024-06-03 13:00:00|88.49|86.09|87.99|85.59|88.55|86.15|87.82|85.42|0
1717419900000|2024-06-03 13:05:00|87.93|85.53|87.65|85.25|88.1|85.7|87.6|85.2|0
1717420200000|2024-06-03 13:10:00|87.71|85.31|87.98|85.58|88.09|85.69|87.54|85.14|0
1717420500000|2024-06-03 13:15:00|88.04|85.64|87.98|85.58|88.09|85.69|87.87|85.47|0
1717420800000|2024-06-03 13:20:00|88.04|85.64|87.31|84.91|88.09|85.69|87.09|84.69|0
1717421100000|2024-06-03 13:25:00|87.26|84.86|87.09|84.69|87.59|85.19|87.03|84.63|0
1717421400000|2024-06-03 13:30:00|86.92|84.52|87.81|85.41|87.98|85.58|86.92|84.52|0
1717421700000|2024-06-03 13:35:00|87.75|85.35|87.64|85.24|88.09|85.69|87.64|85.24|0
1717422000000|2024-06-03 13:40:00|87.59|85.19|87.97|85.57|88.03|85.63|86.97|84.57|0
1717422300000|2024-06-03 13:45:00|87.86|85.46|87.92|85.52|88.08|85.68|87.25|84.85|0
1717422600000|2024-06-03 13:50:00|87.86|85.46|89.32|86.92|89.37|86.97|87.86|85.46|0
1717422900000|2024-06-03 13:55:00|89.26|86.86|89.86|87.46|90.96|88.56|88.88|86.48|0
1717423200000|2024-06-03 14:00:00|88.15|85.75|90.32|87.92|90.77|88.37|87.62|85.22|0
1717423500000|2024-06-03 14:05:00|90.2|87.8|90.77|88.37|90.77|88.37|89.01|86.61|0
1717423800000|2024-06-03 14:10:00|90.83|88.43|89.24|86.84|91|88.6|89.24|86.84|0
1717424100000|2024-06-03 14:15:00|89.29|86.89|89.48|87.08|89.74|87.34|88.73|86.33|0
1717424400000|2024-06-03 14:20:00|89.42|87.02|88.73|86.33|89.54|87.14|88.12|85.72|0
1717424700000|2024-06-03 14:25:00|88.68|86.28|88.85|86.45|89.07|86.67|88.17|85.77|0
1717425000000|2024-06-03 14:30:00|88.79|86.39|89.81|87.41|90.15|87.75|88.73|86.33|0
1717425300000|2024-06-03 14:35:00|89.92|87.52|90.72|88.32|91.12|88.72|89.63|87.23|0
1717425600000|2024-06-03 14:40:00|90.83|88.43|90.94|88.54|91.06|88.66|89.86|87.46|0
1717425900000|2024-06-03 14:45:00|90.83|88.43|92.85|90.45|92.97|90.57|90.77|88.37|0
1717426200000|2024-06-03 14:50:00|92.91|90.51|94.08|91.68|94.08|91.68|92.33|89.93|0
1717426500000|2024-06-03 14:55:00|94.02|91.62|93.9|91.5|94.55|92.15|93.61|91.21|0
1717426800000|2024-06-03 15:00:00|93.79|91.39|94.61|92.21|94.97|92.57|93.79|91.39|0
1717427100000|2024-06-03 15:05:00|94.79|92.39|93.43|91.03|95.26|92.86|93.31|90.91|0
1717427400000|2024-06-03 15:10:00|93.49|91.09|93.6|91.2|93.84|91.44|93.02|90.62|0
1717427700000|2024-06-03 15:15:00|93.49|91.09|92.44|90.04|93.84|91.44|91.27|88.87|0
1717428000000|2024-06-03 15:20:00|92.38|89.98|92.44|90.04|92.55|90.15|91.91|89.51|0
1717428300000|2024-06-03 15:25:00|92.55|90.15|92.32|89.92|92.79|90.39|92.14|89.74|0
1717428600000|2024-06-03 15:30:00|92.43|90.03|93.31|90.91|93.31|90.91|92.03|89.63|0
1717428900000|2024-06-03 15:35:00|93.55|91.15|93.02|90.62|93.55|91.15|91.68|89.28|0
1717429200000|2024-06-03 15:40:00|93.07|90.67|92.84|90.44|93.84|91.44|92.6|90.2|0
1717429500000|2024-06-03 15:45:00|93.01|90.61|93.42|91.02|93.9|91.5|92.66|90.26|0
1717429800000|2024-06-03 15:50:00|93.36|90.96|92.84|90.44|93.66|91.26|92.48|90.08|0
1717430100000|2024-06-03 15:55:00|92.78|90.38|93.07|90.67|93.66|91.26|92.78|90.38|0
1717430400000|2024-06-03 16:00:00|93.01|90.61|93.3|90.9|93.89|91.49|92.31|89.91|0
1717430700000|2024-06-03 16:05:00|93.36|90.96|94.48|92.08|94.9|92.5|93.18|90.78|0
1717431000000|2024-06-03 16:10:00|94.36|91.96|96.83|94.43|97.24|94.84|93.89|91.49|0
1717431300000|2024-06-03 16:15:00|96.77|94.37|97.75|95.35|98.06|95.66|96.54|94.14|0
1717431600000|2024-06-03 16:20:00|98.06|95.66|98.79|96.39|99.41|97.01|97.63|95.23|0
1717431900000|2024-06-03 16:25:00|98.73|96.33|98.61|96.21|99.28|96.88|98.24|95.84|0
1717432200000|2024-06-03 16:30:00|98.79|96.39|100.02|97.62|100.15|97.75|98.05|95.65|0
1717432500000|2024-06-03 16:35:00|99.84|97.44|97.99|95.59|100.15|97.75|97.99|95.59|0
1717432800000|2024-06-03 16:40:00|98.05|95.65|98.6|96.2|98.91|96.51|97.75|95.35|0
1717433100000|2024-06-03 16:45:00|98.72|96.32|97.94|95.54|98.85|96.45|97.87|95.47|0
1717433400000|2024-06-03 16:50:00|98|95.6|98.55|96.15|99.97|97.57|98|95.6|0
1717433700000|2024-06-03 16:55:00|98.37|95.97|98.55|96.15|98.73|96.33|97.94|95.54|0
1717434000000|2024-06-03 17:00:00|98.61|96.21|99.23|96.83|99.35|96.95|98.49|96.09|0
1717434300000|2024-06-03 17:05:00|99.16|96.76|99.6|97.2|99.6|97.2|98.36|95.96|0
1717434600000|2024-06-03 17:10:00|99.66|97.26|100.03|97.63|101.47|99.07|99.53|97.13|0
1717434900000|2024-06-03 17:15:00|99.97|97.57|98.42|96.02|100.15|97.75|98.24|95.84|0
1717435200000|2024-06-03 17:20:00|98.36|95.96|97.87|95.47|98.48|96.08|97.38|94.98|0
1717435500000|2024-06-03 17:25:00|98.05|95.65|95.84|93.44|98.11|95.71|95.78|93.38|0
1717435800000|2024-06-03 17:30:00|95.96|93.56|95.12|92.72|95.96|93.56|94.58|92.18|0
1717436100000|2024-06-03 17:35:00|95.18|92.78|94.46|92.06|95.66|93.26|94.11|91.71|0
1717436400000|2024-06-03 17:40:00|94.52|92.12|94.04|91.64|94.64|92.24|93.69|91.29|0
1717436700000|2024-06-03 17:45:00|93.99|91.59|94.1|91.7|94.34|91.94|93.63|91.23|0
1717437000000|2024-06-03 17:50:00|94.04|91.64|94.64|92.24|95|92.6|93.92|91.52|0
1717437300000|2024-06-03 17:55:00|94.7|92.3|94.52|92.12|95.29|92.89|94.52|92.12|0
1717437600000|2024-06-03 18:00:00|94.57|92.17|94.04|91.64|94.69|92.29|93.86|91.46|0
1717437900000|2024-06-03 18:05:00|93.98|91.58|94.24|91.84|95.16|92.76|93.65|91.25|0
1717438200000|2024-06-03 18:10:00|94.18|91.78|95.97|93.57|96.03|93.63|93.76|91.36|0
1717438500000|2024-06-03 18:15:00|95.91|93.51|94.83|92.43|95.91|93.51|94.71|92.31|0
1717438800000|2024-06-03 18:20:00|94.89|92.49|93.94|91.54|95.01|92.61|93.64|91.24|0
1717439100000|2024-06-03 18:25:00|94.06|91.66|95.01|92.61|95.01|92.61|93.46|91.06|0
1717439400000|2024-06-03 18:30:00|94.95|92.55|94.23|91.83|94.95|92.55|93.88|91.48|0
1717439700000|2024-06-03 18:35:00|94.29|91.89|93.64|91.24|94.47|92.07|93.58|91.18|0
1717440000000|2024-06-03 18:40:00|93.52|91.12|93.4|91|93.93|91.53|92.58|90.18|0
1717440300000|2024-06-03 18:45:00|93.52|91.12|93.1|90.7|93.63|91.23|93.04|90.64|0
1717440600000|2024-06-03 18:50:00|93.04|90.64|94.34|91.94|94.4|92|93.04|90.64|0
1717440900000|2024-06-03 18:55:00|94.16|91.76|93.45|91.05|94.46|92.06|93.33|90.93|0
1717441200000|2024-06-03 19:00:00|93.51|91.11|93.04|90.64|93.75|91.35|92.57|90.17|0
1717441500000|2024-06-03 19:05:00|93.1|90.7|93.27|90.87|93.51|91.11|92.8|90.4|0
1717441800000|2024-06-03 19:10:00|93.39|90.99|93.33|90.93|93.98|91.58|92.86|90.46|0
1717442100000|2024-06-03 19:15:00|93.38|90.98|93.03|90.63|93.56|91.16|92.97|90.57|0
1717442400000|2024-06-03 19:20:00|93.09|90.69|92.5|90.1|93.26|90.86|92.21|89.81|0
1717442700000|2024-06-03 19:25:00|92.44|90.04|92.73|90.33|92.85|90.45|92.15|89.75|0
1717443000000|2024-06-03 19:30:00|92.62|90.22|92.21|89.81|93.5|91.1|92.21|89.81|0
1717443300000|2024-06-03 19:35:00|92.27|89.87|93.67|91.27|93.91|91.51|92.27|89.87|0
1717443600000|2024-06-03 19:40:00|93.61|91.21|93.37|90.97|93.79|91.39|92.73|90.33|0
1717443900000|2024-06-03 19:45:00|93.43|91.03|92.26|89.86|93.49|91.09|92.2|89.8|0
1717444200000|2024-06-03 19:50:00|92.14|89.74|91.85|89.45|92.79|90.39|91.62|89.22|0
1717444500000|2024-06-03 19:55:00|91.74|89.34|89.55|87.15|91.74|89.34|89.5|87.1|0
1717444800000|2024-06-03 20:00:00|89.27|86.87|89.27|86.87|89.55|87.15|88.82|86.42|0
1717445100000|2024-06-03 20:05:00|89.33|86.93|89.1|86.7|89.44|87.04|88.87|86.47|0
1717445400000|2024-06-03 20:10:00|89.04|86.64|88.87|86.47|89.04|86.64|88.81|86.41|0
1717445700000|2024-06-03 20:15:00|88.84|86.44|88.3|85.9|88.93|86.53|88.19|85.79|0
1717446000000|2024-06-03 20:20:00|88.36|85.96|88.19|85.79|88.42|86.02|88.13|85.73|0
1717446300000|2024-06-03 20:25:00|88.16|85.76|88.47|86.07|88.53|86.13|88.13|85.73|0
1717446600000|2024-06-03 20:30:00|88.41|86.01|88.41|86.01|88.47|86.07|88.3|85.9|0
1717446900000|2024-06-03 20:35:00|88.39|85.99|88.47|86.07|88.58|86.18|88.35|85.95|0
1717447200000|2024-06-03 20:40:00|88.41|86.01|88.52|86.12|88.58|86.18|88.41|86.01|0
1717447500000|2024-06-03 20:45:00|88.58|86.18|88.75|86.35|88.75|86.35|88.58|86.18|0
1717447800000|2024-06-03 20:50:00|88.69|86.29|88.8|86.4|88.8|86.4|88.63|86.23|0
1717448100000|2024-06-03 20:55:00|88.86|86.46|88.88|86.48|88.94|86.54|88.74|86.34|0
1717448400000|2024-06-03 21:00:00|88.85|86.45|88.86|86.46|88.96|86.56|88.77|86.37|0
1717448700000|2024-06-03 21:05:00|88.88|86.48|88.91|86.51|89.01|86.61|88.83|86.43|0
1717449000000|2024-06-03 21:10:00|88.95|86.55|89|86.6|89.06|86.66|88.95|86.55|0
1717449300000|2024-06-03 21:15:00|89.03|86.63|88.99|86.59|89.03|86.63|88.99|86.59|0
1717449600000|2024-06-03 21:20:00|89|86.6|88.99|86.59|89|86.6|88.99|86.59|0
1717449900000|2024-06-03 21:25:00|89.03|86.63|89.04|86.64|89.16|86.76|89.02|86.62|0
1717450200000|2024-06-03 21:30:00|89|86.6|89.04|86.64|89.04|86.64|89|86.6|0
1717450500000|2024-06-03 21:35:00|89.08|86.68|88.92|86.52|89.08|86.68|88.92|86.52|0
1717450800000|2024-06-03 21:40:00|88.96|86.56|88.86|86.46|88.96|86.56|88.79|86.39|0
1717451100000|2024-06-03 21:45:00|88.89|86.49|88.99|86.59|88.99|86.59|88.89|86.49|0
1717451400000|2024-06-03 21:50:00|88.89|86.49|88.88|86.48|88.96|86.56|88.88|86.48|0
1717451700000|2024-06-03 21:55:00|88.91|86.51|88.9|86.5|88.93|86.53|88.9|86.5|0
1717452000000|2024-06-03 22:00:00|88.98|86.58|89.17|86.77|89.17|86.77|88.78|86.38|0
1717452300000|2024-06-03 22:05:00|89.12|86.72|89.06|86.66|89.29|86.89|89|86.6|0
1717452600000|2024-06-03 22:10:00|89|86.6|89.06|86.66|89.06|86.66|89|86.6|0
1717452900000|2024-06-03 22:15:00|89|86.6|89.17|86.77|89.22|86.82|89|86.6|0
1717453200000|2024-06-03 22:20:00|89.22|86.82|88.83|86.43|89.22|86.82|88.83|86.43|0
1717453500000|2024-06-03 22:25:00|88.88|86.48|88.82|86.42|88.94|86.54|88.82|86.42|0
1717453800000|2024-06-03 22:30:00|88.77|86.37|88.54|86.14|88.82|86.42|88.49|86.09|0
1717454100000|2024-06-03 22:35:00|88.6|86.2|88.48|86.08|88.6|86.2|88.48|86.08|0
1717454400000|2024-06-03 22:40:00|88.54|86.14|88.82|86.42|88.93|86.53|88.54|86.14|0
1717454700000|2024-06-03 22:45:00|88.76|86.36|88.76|86.36|88.88|86.48|88.71|86.31|0
1717455000000|2024-06-03 22:50:00|88.71|86.31|88.82|86.42|88.93|86.53|88.71|86.31|0
1717455300000|2024-06-03 22:55:00|88.76|86.36|88.87|86.47|88.87|86.47|88.7|86.3|0
1717455600000|2024-06-03 23:00:00|88.93|86.53|88.81|86.41|88.93|86.53|88.7|86.3|0
1717455900000|2024-06-03 23:05:00|88.76|86.36|88.76|86.36|88.81|86.41|88.64|86.24|0
1717456200000|2024-06-03 23:10:00|88.7|86.3|88.81|86.41|88.81|86.41|88.7|86.3|0
1717456500000|2024-06-03 23:15:00|88.78|86.38|88.75|86.35|88.87|86.47|88.64|86.24|0
1717456800000|2024-06-03 23:20:00|88.7|86.3|88.75|86.35|88.86|86.46|88.64|86.24|0
1717457100000|2024-06-03 23:25:00|88.86|86.46|88.92|86.52|88.98|86.58|88.86|86.46|0
1717457400000|2024-06-03 23:30:00|88.97|86.57|88.97|86.57|88.97|86.57|88.92|86.52|0
1717457700000|2024-06-03 23:35:00|88.92|86.52|89.03|86.63|89.03|86.63|88.91|86.51|0
1717458000000|2024-06-03 23:40:00|89.08|86.68|89.31|86.91|89.42|87.02|89.08|86.68|0
1717458300000|2024-06-03 23:45:00|89.37|86.97|89.42|87.02|89.48|87.08|89.31|86.91|0
1717458600000|2024-06-03 23:50:00|89.48|87.08|89.53|87.13|89.59|87.19|89.25|86.85|0
1717458900000|2024-06-03 23:55:00|89.59|87.19|89.59|87.19|89.7|87.3|89.53|87.13|0
1717459200000|2024-06-04 00:00:00|89.53|87.13|89.08|86.68|89.53|87.13|88.96|86.56|0
1717459500000|2024-06-04 00:05:00|89.13|86.73|88.85|86.45|89.25|86.85|88.85|86.45|0
1717459800000|2024-06-04 00:10:00|88.9|86.5|88.79|86.39|88.96|86.56|88.79|86.39|0
1717460100000|2024-06-04 00:15:00|88.73|86.33|88.73|86.33|88.85|86.45|88.28|85.88|0
1717460400000|2024-06-04 00:20:00|88.76|86.36|88.48|86.08|88.96|86.56|88.45|86.05|0
1717460700000|2024-06-04 00:25:00|88.45|86.05|89.65|87.25|89.82|87.42|88.45|86.05|0
1717461000000|2024-06-04 00:30:00|89.6|87.2|89.42|87.02|89.71|87.31|89.42|87.02|0
1717461300000|2024-06-04 00:35:00|89.37|86.97|89.48|87.08|89.54|87.14|89.31|86.91|0
1717461600000|2024-06-04 00:40:00|89.45|87.05|89.53|87.13|89.54|87.14|89.31|86.91|0
1717461900000|2024-06-04 00:45:00|89.48|87.08|89.73|87.33|89.93|87.53|89.48|87.08|0
1717462200000|2024-06-04 00:50:00|89.7|87.3|89.47|87.07|89.87|87.47|89.42|87.02|0
1717462500000|2024-06-04 00:55:00|89.42|87.02|89.53|87.13|89.76|87.36|89.42|87.02|0
1717462800000|2024-06-04 01:00:00|89.59|87.19|89.7|87.3|89.81|87.41|89.42|87.02|0
1717463100000|2024-06-04 01:05:00|89.64|87.24|90.04|87.64|90.09|87.69|89.64|87.24|0
1717463400000|2024-06-04 01:10:00|90.09|87.69|90.15|87.75|90.15|87.75|90.03|87.63|0
1717463700000|2024-06-04 01:15:00|90.2|87.8|90.2|87.8|90.26|87.86|90.09|87.69|0
1717464000000|2024-06-04 01:20:00|90.26|87.86|90.31|87.91|90.32|87.92|90.15|87.75|0
1717464300000|2024-06-04 01:25:00|90.26|87.86|90.2|87.8|90.31|87.91|90.14|87.74|0
1717464600000|2024-06-04 01:30:00|90.14|87.74|90.25|87.85|90.31|87.91|90.08|87.68|0
1717464900000|2024-06-04 01:35:00|90.31|87.91|90|87.6|90.37|87.97|90|87.6|0
1717465200000|2024-06-04 01:40:00|90.03|87.63|89.57|87.17|90.03|87.63|89.57|87.17|0
1717465500000|2024-06-04 01:45:00|89.63|87.23|89.68|87.28|89.74|87.34|89.57|87.17|0
1717465800000|2024-06-04 01:50:00|89.57|87.17|89.62|87.22|89.91|87.51|89.57|87.17|0
1717466100000|2024-06-04 01:55:00|89.57|87.17|89.82|87.42|89.88|87.48|89.57|87.17|0
1717466400000|2024-06-04 02:00:00|89.79|87.39|90.19|87.79|90.36|87.96|89.79|87.39|0
1717466700000|2024-06-04 02:05:00|90.13|87.73|90.02|87.62|90.24|87.84|89.96|87.56|0
1717467000000|2024-06-04 02:10:00|89.96|87.56|90.13|87.73|90.13|87.73|89.96|87.56|0
1717467300000|2024-06-04 02:15:00|90.07|87.67|90.18|87.78|90.24|87.84|90.01|87.61|0
1717467600000|2024-06-04 02:20:00|90.15|87.75|90.18|87.78|90.3|87.9|90.15|87.75|0
1717467900000|2024-06-04 02:25:00|90.12|87.72|90.29|87.89|90.29|87.89|90.07|87.67|0
1717468200000|2024-06-04 02:30:00|90.24|87.84|90.18|87.78|90.41|88.01|90.06|87.66|0
1717468500000|2024-06-04 02:35:00|90.12|87.72|90.23|87.83|90.29|87.89|90.12|87.72|0
1717468800000|2024-06-04 02:40:00|90.18|87.78|90|87.6|90.23|87.83|90|87.6|0
1717469100000|2024-06-04 02:45:00|90.06|87.66|90.06|87.66|90.17|87.77|90|87.6|0
1717469400000|2024-06-04 02:50:00|90|87.6|90.11|87.71|90.17|87.77|90|87.6|0
1717469700000|2024-06-04 02:55:00|90.17|87.77|90.17|87.77|90.4|88|90.14|87.74|0
1717470000000|2024-06-04 03:00:00|90.23|87.83|90.39|87.99|90.4|88|90.17|87.77|0
1717470300000|2024-06-04 03:05:00|90.34|87.94|90.17|87.77|90.45|88.05|90.11|87.71|0
1717470600000|2024-06-04 03:10:00|90.11|87.71|90.22|87.82|90.22|87.82|90.05|87.65|0
1717470900000|2024-06-04 03:15:00|90.16|87.76|90.33|87.93|90.33|87.93|90.11|87.71|0
1717471200000|2024-06-04 03:20:00|90.28|87.88|90.5|88.1|90.5|88.1|90.28|87.88|0
1717471500000|2024-06-04 03:25:00|90.56|88.16|90.61|88.21|90.96|88.56|90.56|88.16|0
1717471800000|2024-06-04 03:30:00|90.5|88.1|90.44|88.04|90.56|88.16|90.33|87.93|0
1717472100000|2024-06-04 03:35:00|90.38|87.98|90.44|88.04|90.55|88.15|90.38|87.98|0
1717472400000|2024-06-04 03:40:00|90.38|87.98|90.32|87.92|90.5|88.1|90.32|87.92|0
1717472700000|2024-06-04 03:45:00|90.38|87.98|90.15|87.75|90.5|88.1|90.1|87.7|0
1717473000000|2024-06-04 03:50:00|90.21|87.81|90.21|87.81|90.32|87.92|90.15|87.75|0
1717473300000|2024-06-04 03:55:00|90.15|87.75|90.15|87.75|90.21|87.81|90.15|87.75|0
1717473600000|2024-06-04 04:00:00|90.21|87.81|90.32|87.92|90.38|87.98|90.21|87.81|0
1717473900000|2024-06-04 04:05:00|90.29|87.89|90.2|87.8|90.37|87.97|90.15|87.75|0
1717474200000|2024-06-04 04:10:00|90.15|87.75|90.26|87.86|90.31|87.91|90.15|87.75|0
1717474500000|2024-06-04 04:15:00|90.31|87.91|90.09|87.69|90.31|87.91|90.06|87.66|0
1717474800000|2024-06-04 04:20:00|90.14|87.74|89.97|87.57|90.2|87.8|89.97|87.57|0
1717475100000|2024-06-04 04:25:00|90.03|87.63|90.03|87.63|90.14|87.74|90.03|87.63|0
1717475400000|2024-06-04 04:30:00|90.02|87.62|89.91|87.51|90.08|87.68|89.91|87.51|0
1717475700000|2024-06-04 04:35:00|89.97|87.57|89.91|87.51|90.02|87.62|89.91|87.51|0
1717476000000|2024-06-04 04:40:00|89.96|87.56|90.08|87.68|90.13|87.73|89.96|87.56|0
1717476300000|2024-06-04 04:45:00|90.13|87.73|90.25|87.85|90.25|87.85|90.08|87.68|0
1717476600000|2024-06-04 04:50:00|90.3|87.9|90.41|88.01|90.47|88.07|90.3|87.9|0
1717476900000|2024-06-04 04:55:00|90.36|87.96|90.53|88.13|90.58|88.18|90.36|87.96|0
1717477200000|2024-06-04 05:00:00|90.47|88.07|90.53|88.13|90.58|88.18|90.41|88.01|0
1717477500000|2024-06-04 05:05:00|90.47|88.07|90.47|88.07|90.64|88.24|90.47|88.07|0
1717477800000|2024-06-04 05:10:00|90.52|88.12|90.41|88.01|90.52|88.12|90.41|88.01|0
1717478100000|2024-06-04 05:15:00|90.47|88.07|90.41|88.01|90.64|88.24|90.41|88.01|0
1717478400000|2024-06-04 05:20:00|90.35|87.95|90.58|88.18|90.58|88.18|90.29|87.89|0
1717478700000|2024-06-04 05:25:00|90.63|88.23|90.57|88.17|90.69|88.29|90.52|88.12|0
1717479000000|2024-06-04 05:30:00|90.52|88.12|90.69|88.29|90.8|88.4|90.46|88.06|0
1717479300000|2024-06-04 05:35:00|90.74|88.34|90.8|88.4|90.91|88.51|90.69|88.29|0
1717479600000|2024-06-04 05:40:00|90.86|88.46|90.85|88.45|90.91|88.51|90.74|88.34|0
1717479900000|2024-06-04 05:45:00|90.8|88.4|90.57|88.17|90.85|88.45|90.51|88.11|0
1717480200000|2024-06-04 05:50:00|90.51|88.11|90.62|88.22|90.85|88.45|90.51|88.11|0
1717480500000|2024-06-04 05:55:00|90.68|88.28|90.39|87.99|90.68|88.28|90.34|87.94|0
1717480800000|2024-06-04 06:00:00|90.45|88.05|90.68|88.28|90.91|88.51|90.39|87.99|0
1717481100000|2024-06-04 06:05:00|90.79|88.39|90.85|88.45|90.9|88.5|90.68|88.28|0
1717481400000|2024-06-04 06:10:00|90.9|88.5|90.79|88.39|90.96|88.56|90.67|88.27|0
1717481700000|2024-06-04 06:15:00|90.73|88.33|91.24|88.84|91.24|88.84|90.73|88.33|0
1717482000000|2024-06-04 06:20:00|91.19|88.79|91.36|88.96|91.42|89.02|91.13|88.73|0
1717482300000|2024-06-04 06:25:00|91.42|89.02|91.53|89.13|91.7|89.3|91.41|89.01|0
1717482600000|2024-06-04 06:30:00|91.47|89.07|92.22|89.82|92.22|89.82|91.41|89.01|0
1717482900000|2024-06-04 06:35:00|92.28|89.88|92.57|90.17|92.8|90.4|92.22|89.82|0
1717483200000|2024-06-04 06:40:00|92.62|90.22|92.74|90.34|92.8|90.4|92.51|90.11|0
1717483500000|2024-06-04 06:45:00|92.8|90.4|92.68|90.28|92.97|90.57|92.62|90.22|0
1717483800000|2024-06-04 06:50:00|92.62|90.22|92.62|90.22|92.68|90.28|92.33|89.93|0
1717484100000|2024-06-04 06:55:00|92.68|90.28|92.62|90.22|92.85|90.45|92.5|90.1|0
1717484400000|2024-06-04 07:00:00|92.56|90.16|92.67|90.27|93.14|90.74|92.38|89.98|0
1717484700000|2024-06-04 07:05:00|92.62|90.22|93.02|90.62|93.08|90.68|92.62|90.22|0
1717485000000|2024-06-04 07:10:00|93.08|90.68|93.61|91.21|93.9|91.5|93.02|90.62|0
1717485300000|2024-06-04 07:15:00|93.58|91.18|93.4|91|93.84|91.44|93.16|90.76|0
1717485600000|2024-06-04 07:20:00|93.46|91.06|93.57|91.17|93.92|91.52|93.34|90.94|0
1717485900000|2024-06-04 07:25:00|93.51|91.11|93.69|91.29|93.86|91.46|93.4|91|0
1717486200000|2024-06-04 07:30:00|93.63|91.23|92.69|90.29|93.81|91.41|92.69|90.29|0
1717486500000|2024-06-04 07:35:00|92.75|90.35|92.46|90.06|92.98|90.58|92.46|90.06|0
1717486800000|2024-06-04 07:40:00|92.4|90|91.99|89.59|92.57|90.17|91.93|89.53|0
1717487100000|2024-06-04 07:45:00|92.08|89.68|91.7|89.3|92.17|89.77|91.59|89.19|0
1717487400000|2024-06-04 07:50:00|91.64|89.24|91.76|89.36|91.87|89.47|91.41|89.01|0
1717487700000|2024-06-04 07:55:00|91.64|89.24|92.33|89.93|92.57|90.17|91.64|89.24|0
1717488000000|2024-06-04 08:00:00|92.28|89.88|93.79|91.39|94.03|91.63|92.28|89.88|0
1717488300000|2024-06-04 08:05:00|93.91|91.51|93.03|90.63|93.97|91.57|92.86|90.46|0
1717488600000|2024-06-04 08:10:00|93.09|90.69|94.03|91.63|94.2|91.8|93.03|90.63|0
1717488900000|2024-06-04 08:15:00|93.97|91.57|93.49|91.09|93.97|91.57|93.2|90.8|0
1717489200000|2024-06-04 08:20:00|93.44|91.04|93.49|91.09|93.55|91.15|92.97|90.57|0
1717489500000|2024-06-04 08:25:00|93.55|91.15|94.08|91.68|94.14|91.74|93.55|91.15|0
1717489800000|2024-06-04 08:30:00|94.14|91.74|95.56|93.16|95.74|93.34|93.9|91.5|0
1717490100000|2024-06-04 08:35:00|95.74|93.34|95.5|93.1|95.86|93.46|95.14|92.74|0
1717490400000|2024-06-04 08:40:00|95.56|93.16|95|92.6|95.86|93.46|94.8|92.4|0
1717490700000|2024-06-04 08:45:00|95.06|92.66|95.59|93.19|95.59|93.19|94.82|92.42|0
1717491000000|2024-06-04 08:50:00|95.53|93.13|96.04|93.64|96.61|94.21|95.53|93.13|0
1717491300000|2024-06-04 08:55:00|96.07|93.67|96.25|93.85|96.58|94.18|95.89|93.49|0
1717491600000|2024-06-04 09:00:00|96.13|93.73|98.37|95.97|98.37|95.97|95.83|93.43|0
1717491900000|2024-06-04 09:05:00|98.31|95.91|97.51|95.11|98.31|95.91|97.09|94.69|0
1717492200000|2024-06-04 09:10:00|97.45|95.05|96.54|94.14|97.58|95.18|96.3|93.9|0
1717492500000|2024-06-04 09:15:00|96.73|94.33|97.33|94.93|97.51|95.11|96.6|94.2|0
1717492800000|2024-06-04 09:20:00|97.27|94.87|97.51|95.11|97.75|95.35|96.97|94.57|0
1717493100000|2024-06-04 09:25:00|97.45|95.05|97.39|94.99|97.51|95.11|96.72|94.32|0
1717493400000|2024-06-04 09:30:00|97.33|94.93|97.08|94.68|97.45|95.05|96.66|94.26|0
1717493700000|2024-06-04 09:35:00|97.14|94.74|96.66|94.26|97.38|94.98|96.66|94.26|0
1717494000000|2024-06-04 09:40:00|96.6|94.2|96.65|94.25|96.66|94.26|95.99|93.59|0
1717494300000|2024-06-04 09:45:00|96.72|94.32|97.14|94.74|97.62|95.22|96.47|94.07|0
1717494600000|2024-06-04 09:50:00|97.2|94.8|97.74|95.34|97.99|95.59|97.2|94.8|0
1717494900000|2024-06-04 09:55:00|97.8|95.4|97.43|95.03|97.86|95.46|96.61|94.21|0
1717495200000|2024-06-04 10:00:00|97.37|94.97|97.31|94.91|97.55|95.15|97.13|94.73|0
1717495500000|2024-06-04 10:05:00|97.37|94.97|98.1|95.7|98.4|96|97.37|94.97|0
1717495800000|2024-06-04 10:10:00|98.16|95.76|97.37|94.97|98.34|95.94|97.37|94.97|0
1717496100000|2024-06-04 10:15:00|97.31|94.91|96.64|94.24|97.37|94.97|96.52|94.12|0
1717496400000|2024-06-04 10:20:00|96.58|94.18|96.52|94.12|96.82|94.42|96.4|94|0
1717496700000|2024-06-04 10:25:00|96.55|94.15|97.18|94.78|97.24|94.84|96.4|94|0
1717497000000|2024-06-04 10:30:00|97.3|94.9|96.75|94.35|97.42|95.02|96.63|94.23|0
1717497300000|2024-06-04 10:35:00|96.69|94.29|96.63|94.23|96.75|94.35|96.39|93.99|0
1717497600000|2024-06-04 10:40:00|96.66|94.26|96.81|94.41|96.99|94.59|96.39|93.99|0
1717497900000|2024-06-04 10:45:00|96.87|94.47|96.99|94.59|97.11|94.71|96.45|94.05|0
1717498200000|2024-06-04 10:50:00|96.96|94.56|97.17|94.77|97.29|94.89|96.69|94.29|0
1717498500000|2024-06-04 10:55:00|97.23|94.83|96.63|94.23|97.29|94.89|96.63|94.23|0
1717498800000|2024-06-04 11:00:00|96.51|94.11|96.4|94|97.21|94.81|96.02|93.62|0
1717499100000|2024-06-04 11:05:00|96.34|93.94|96.4|94|96.58|94.18|96.28|93.88|0
1717499400000|2024-06-04 11:10:00|96.46|94.06|96.28|93.88|96.64|94.24|96.28|93.88|0
1717499700000|2024-06-04 11:15:00|96.34|93.94|95.98|93.58|96.46|94.06|95.86|93.46|0
1717500000000|2024-06-04 11:20:00|96.04|93.64|95.92|93.52|96.16|93.76|95.86|93.46|0
1717500300000|2024-06-04 11:25:00|95.95|93.55|96.28|93.88|96.28|93.88|95.86|93.46|0
1717500600000|2024-06-04 11:30:00|96.34|93.94|95.44|93.04|96.4|94|95.32|92.92|0
1717500900000|2024-06-04 11:35:00|95.38|92.98|95.02|92.62|95.5|93.1|95.02|92.62|0
1717501200000|2024-06-04 11:40:00|95.05|92.65|94.78|92.38|95.2|92.8|94.78|92.38|0
1717501500000|2024-06-04 11:45:00|94.84|92.44|95.37|92.97|95.43|93.03|94.84|92.44|0
1717501800000|2024-06-04 11:50:00|95.31|92.91|94.9|92.5|95.55|93.15|94.9|92.5|0
1717502100000|2024-06-04 11:55:00|94.95|92.55|94.66|92.26|95.07|92.67|94.6|92.2|0
1717502400000|2024-06-04 12:00:00|94.69|92.29|96.14|93.74|96.14|93.74|94.6|92.2|0
1717502700000|2024-06-04 12:05:00|96.26|93.86|96.26|93.86|96.5|94.1|95.78|93.38|0
1717503000000|2024-06-04 12:10:00|96.32|93.92|95.54|93.14|96.32|93.92|95.36|92.96|0
1717503300000|2024-06-04 12:15:00|95.48|93.08|95.07|92.67|95.9|93.5|95.01|92.61|0
1717503600000|2024-06-04 12:20:00|95.01|92.61|95.3|92.9|95.3|92.9|94.95|92.55|0
1717503900000|2024-06-04 12:25:00|95.36|92.96|95.06|92.66|95.36|92.96|94.88|92.48|0
1717504200000|2024-06-04 12:30:00|95.12|92.72|94.82|92.42|95.18|92.78|94.82|92.42|0
1717504500000|2024-06-04 12:35:00|94.88|92.48|95.18|92.78|95.24|92.84|94.88|92.48|0
1717504800000|2024-06-04 12:40:00|95.12|92.72|94.94|92.54|95.3|92.9|94.76|92.36|0
1717505100000|2024-06-04 12:45:00|94.88|92.48|94.29|91.89|94.94|92.54|94.23|91.83|0
1717505400000|2024-06-04 12:50:00|94.34|91.94|94.22|91.82|94.34|91.94|93.99|91.59|0
1717505700000|2024-06-04 12:55:00|94.2|91.8|94.22|91.82|94.52|92.12|94.17|91.77|0
1717506000000|2024-06-04 13:00:00|94.16|91.76|94.46|92.06|94.46|92.06|93.99|91.59|0
1717506300000|2024-06-04 13:05:00|94.52|92.12|94.22|91.82|94.52|92.12|94.1|91.7|0
1717506600000|2024-06-04 13:10:00|94.16|91.76|93.45|91.05|94.46|92.06|93.22|90.82|0
1717506900000|2024-06-04 13:15:00|93.51|91.11|93.34|90.94|93.57|91.17|93.28|90.88|0
1717507200000|2024-06-04 13:20:00|93.39|90.99|93.57|91.17|93.63|91.23|93.04|90.64|0
1717507500000|2024-06-04 13:25:00|93.63|91.23|93.45|91.05|93.63|91.23|93.33|90.93|0
1717507800000|2024-06-04 13:30:00|93.33|90.93|94.57|92.17|94.68|92.28|92.81|90.41|0
1717508100000|2024-06-04 13:35:00|94.63|92.23|93.5|91.1|94.68|92.28|93.09|90.69|0
1717508400000|2024-06-04 13:40:00|93.44|91.04|93.27|90.87|94.15|91.75|93.15|90.75|0
1717508700000|2024-06-04 13:45:00|93.33|90.93|92.91|90.51|93.5|91.1|92.39|89.99|0
1717509000000|2024-06-04 13:50:00|92.86|90.46|93.15|90.75|93.38|90.98|92.51|90.11|0
1717509300000|2024-06-04 13:55:00|93.03|90.63|93.47|91.07|94.2|91.8|92.74|90.34|0
1717509600000|2024-06-04 14:00:00|91.95|89.55|91.81|89.41|92.04|89.64|90.26|87.86|0
1717509900000|2024-06-04 14:05:00|91.98|89.58|93.79|91.39|93.91|91.51|91.98|89.58|0
1717510200000|2024-06-04 14:10:00|94.02|91.62|94.08|91.68|94.73|92.33|93.02|90.62|0
1717510500000|2024-06-04 14:15:00|94.2|91.8|93.14|90.74|94.37|91.97|92.27|89.87|0
1717510800000|2024-06-04 14:20:00|93.37|90.97|94.37|91.97|94.48|92.08|92.38|89.98|0
1717511100000|2024-06-04 14:25:00|94.43|92.03|92.32|89.92|94.43|92.03|92.32|89.92|0
1717511400000|2024-06-04 14:30:00|92.49|90.09|92.84|90.44|93.07|90.67|91.45|89.05|0
1717511700000|2024-06-04 14:35:00|92.78|90.38|92.72|90.32|93.95|91.55|92.72|90.32|0
1717512000000|2024-06-04 14:40:00|92.49|90.09|91.85|89.45|92.49|90.09|91.56|89.16|0
1717512300000|2024-06-04 14:45:00|91.79|89.39|93.18|90.78|93.54|91.14|91.62|89.22|0
1717512600000|2024-06-04 14:50:00|93.24|90.84|93.18|90.78|93.65|91.25|92.54|90.14|0
1717512900000|2024-06-04 14:55:00|93.24|90.84|94.83|92.43|95.06|92.66|93.24|90.84|0
1717513200000|2024-06-04 15:00:00|94.86|92.46|94.12|91.72|95.06|92.66|94.12|91.72|0
1717513500000|2024-06-04 15:05:00|94.18|91.78|94.85|92.45|95.69|93.29|94.18|91.78|0
1717513800000|2024-06-04 15:10:00|94.79|92.39|95.39|92.99|95.5|93.1|94.32|91.92|0
1717514100000|2024-06-04 15:15:00|95.44|93.04|94.2|91.8|95.5|93.1|93.97|91.57|0
1717514400000|2024-06-04 15:20:00|94.14|91.74|93.53|91.13|94.26|91.86|93.44|91.04|0
1717514700000|2024-06-04 15:25:00|93.47|91.07|95.14|92.74|95.2|92.8|93.47|91.07|0
1717515000000|2024-06-04 15:30:00|95.26|92.86|96.21|93.81|96.63|94.23|95.08|92.68|0
1717515300000|2024-06-04 15:35:00|96.27|93.87|95.91|93.51|96.81|94.41|95.62|93.22|0
1717515600000|2024-06-04 15:40:00|95.85|93.45|95.85|93.45|96.21|93.81|95.61|93.21|0
1717515900000|2024-06-04 15:45:00|95.91|93.51|95.97|93.57|96.33|93.93|95.32|92.92|0
1717516200000|2024-06-04 15:50:00|95.91|93.51|95.67|93.27|96.09|93.69|95.43|93.03|0
1717516500000|2024-06-04 15:55:00|95.61|93.21|96.63|94.23|96.69|94.29|95.55|93.15|0
1717516800000|2024-06-04 16:00:00|96.51|94.11|96.32|93.92|97.35|94.95|96.08|93.68|0
1717517100000|2024-06-04 16:05:00|96.38|93.98|96.92|94.52|97.35|94.95|96.14|93.74|0
1717517400000|2024-06-04 16:10:00|96.86|94.46|96.68|94.28|97.22|94.82|96.56|94.16|0
1717517700000|2024-06-04 16:15:00|96.74|94.34|96.14|93.74|97.1|94.7|95.52|93.12|0
1717518000000|2024-06-04 16:20:00|96.26|93.86|95.72|93.32|96.56|94.16|95.66|93.26|0
1717518300000|2024-06-04 16:25:00|95.6|93.2|94.35|91.95|95.72|93.32|94.24|91.84|0
1717518600000|2024-06-04 16:30:00|94.41|92.01|94.53|92.13|95|92.6|94.41|92.01|0
1717518900000|2024-06-04 16:35:00|94.47|92.07|94.41|92.01|95.24|92.84|94.35|91.95|0
1717519200000|2024-06-04 16:40:00|94.47|92.07|93.11|90.71|94.65|92.25|92.94|90.54|0
1717519500000|2024-06-04 16:45:00|93.17|90.77|92.59|90.19|93.17|90.77|92.18|89.78|0
1717519800000|2024-06-04 16:50:00|92.7|90.3|93.52|91.12|94.46|92.06|92.7|90.3|0
1717520100000|2024-06-04 16:55:00|93.46|91.06|93.23|90.83|93.46|91.06|92.99|90.59|0
1717520400000|2024-06-04 17:00:00|93.28|90.88|93.58|91.18|94.16|91.76|93.17|90.77|0
1717520700000|2024-06-04 17:05:00|93.46|91.06|94.69|92.29|95.11|92.71|93.46|91.06|0
1717521000000|2024-06-04 17:10:00|94.58|92.18|93.34|90.94|94.58|92.18|93.22|90.82|0
1717521300000|2024-06-04 17:15:00|93.46|91.06|92.87|90.47|93.75|91.35|92.81|90.41|0
1717521600000|2024-06-04 17:20:00|92.81|90.41|93.16|90.76|93.22|90.82|92.52|90.12|0
1717521900000|2024-06-04 17:25:00|93.22|90.82|92.11|89.71|93.92|91.52|91.99|89.59|0
1717522200000|2024-06-04 17:30:00|91.99|89.59|93.21|90.81|93.39|90.99|91.82|89.42|0
1717522500000|2024-06-04 17:35:00|93.16|90.76|92.92|90.52|93.45|91.05|92.69|90.29|0
1717522800000|2024-06-04 17:40:00|92.86|90.46|93.04|90.64|93.04|90.64|92.16|89.76|0
1717523100000|2024-06-04 17:45:00|92.98|90.58|92.57|90.17|92.98|90.58|92.28|89.88|0
1717523400000|2024-06-04 17:50:00|92.51|90.11|92.1|89.7|92.86|90.46|92.05|89.65|0
1717523700000|2024-06-04 17:55:00|92.16|89.76|92.33|89.93|92.91|90.51|91.87|89.47|0
1717524000000|2024-06-04 18:00:00|92.45|90.05|91.75|89.35|92.68|90.28|91.69|89.29|0
1717524300000|2024-06-04 18:05:00|91.81|89.41|91.81|89.41|92.16|89.76|91.63|89.23|0
1717524600000|2024-06-04 18:10:00|91.87|89.47|91.11|88.71|92.1|89.7|90.83|88.43|0
1717524900000|2024-06-04 18:15:00|91.06|88.66|89.52|87.12|91.06|88.66|89.18|86.78|0
1717525200000|2024-06-04 18:20:00|89.46|87.06|87.78|85.38|89.52|87.12|87.55|85.15|0
1717525500000|2024-06-04 18:25:00|87.72|85.32|89.45|87.05|91.63|89.23|87.5|85.1|0
1717525800000|2024-06-04 18:30:00|89.5|87.1|90.4|88|90.52|88.12|89.34|86.94|0
1717526100000|2024-06-04 18:35:00|90.29|87.89|90.01|87.61|90.57|88.17|89.89|87.49|0
1717526400000|2024-06-04 18:40:00|90.06|87.66|89.33|86.93|90.4|88|89.27|86.87|0
1717526700000|2024-06-04 18:45:00|89.39|86.99|89.33|86.93|89.67|87.27|88.94|86.54|0
1717527000000|2024-06-04 18:50:00|89.27|86.87|89.66|87.26|89.78|87.38|88.99|86.59|0
1717527300000|2024-06-04 18:55:00|89.78|87.38|90.73|88.33|90.9|88.5|89.49|87.09|0
1717527600000|2024-06-04 19:00:00|90.68|88.28|93.84|91.44|94.13|91.73|90.68|88.28|0
1717527900000|2024-06-04 19:05:00|93.95|91.55|93.43|91.03|94.6|92.2|93.2|90.8|0
1717528200000|2024-06-04 19:10:00|93.37|90.97|93.25|90.85|93.49|91.09|92.33|89.93|0
1717528500000|2024-06-04 19:15:00|93.43|91.03|92.9|90.5|93.43|91.03|92.21|89.81|0
1717528800000|2024-06-04 19:20:00|92.84|90.44|92.32|89.92|93.19|90.79|92.21|89.81|0
1717529100000|2024-06-04 19:25:00|92.38|89.98|92.38|89.98|92.9|90.5|92.04|89.64|0
1717529400000|2024-06-04 19:30:00|92.44|90.04|92.61|90.21|93.42|91.02|92.09|89.69|0
1717529700000|2024-06-04 19:35:00|92.78|90.38|93.18|90.78|93.82|91.42|92.49|90.09|0
1717530000000|2024-06-04 19:40:00|93.01|90.61|91|88.6|93.01|90.61|91|88.6|0
1717530300000|2024-06-04 19:45:00|91.17|88.77|91.63|89.23|92.43|90.03|90.83|88.43|0
1717530600000|2024-06-04 19:50:00|91.68|89.28|90.71|88.31|91.68|89.28|90.26|87.86|0
1717530900000|2024-06-04 19:55:00|90.89|88.49|90.94|88.54|91.17|88.77|90.54|88.14|0
1717531200000|2024-06-04 20:00:00|90.77|88.37|91.11|88.71|91.51|89.11|90.77|88.37|0
1717531500000|2024-06-04 20:05:00|91.05|88.65|90.77|88.37|91.22|88.82|90.6|88.2|0
1717531800000|2024-06-04 20:10:00|90.71|88.31|90.59|88.19|90.71|88.31|90.37|87.97|0
1717532100000|2024-06-04 20:15:00|90.57|88.17|90.37|87.97|90.59|88.19|90.25|87.85|0
1717532400000|2024-06-04 20:20:00|90.31|87.91|90.37|87.97|90.37|87.97|90.2|87.8|0
1717532700000|2024-06-04 20:25:00|90.36|87.96|90.48|88.08|90.59|88.19|90.31|87.91|0
1717533000000|2024-06-04 20:30:00|90.53|88.13|90.47|88.07|90.53|88.13|90.36|87.96|0
1717533300000|2024-06-04 20:35:00|90.42|88.02|90.59|88.19|90.7|88.3|90.42|88.02|0
1717533600000|2024-06-04 20:40:00|90.64|88.24|90.3|87.9|90.64|88.24|90.25|87.85|0
1717533900000|2024-06-04 20:45:00|90.36|87.96|90.24|87.84|90.36|87.96|90.24|87.84|0
1717534200000|2024-06-04 20:50:00|90.22|87.82|90.19|87.79|90.24|87.84|90.13|87.73|0
1717534500000|2024-06-04 20:55:00|90.24|87.84|90.55|88.15|90.55|88.15|90.24|87.84|0
1717534800000|2024-06-04 21:00:00|90.56|88.16|90.5|88.1|90.58|88.18|90.44|88.04|0
1717535100000|2024-06-04 21:05:00|90.49|88.09|90.53|88.13|90.53|88.13|90.49|88.09|0
1717535400000|2024-06-04 21:10:00|90.55|88.15|90.57|88.17|90.64|88.24|90.55|88.15|0
1717535700000|2024-06-04 21:15:00|90.6|88.2|90.62|88.22|90.66|88.26|90.56|88.16|0
1717536000000|2024-06-04 21:20:00|90.66|88.26|90.71|88.31|90.71|88.31|90.62|88.22|0
1717536300000|2024-06-04 21:25:00|90.7|88.3|90.67|88.27|90.71|88.31|90.62|88.22|0
1717536600000|2024-06-04 21:30:00|90.62|88.22|90.72|88.32|90.72|88.32|90.62|88.22|0
1717536900000|2024-06-04 21:35:00|90.71|88.31|90.63|88.23|90.73|88.33|90.6|88.2|0
1717537200000|2024-06-04 21:40:00|90.61|88.21|90.64|88.24|90.66|88.26|90.59|88.19|0
1717537500000|2024-06-04 21:45:00|90.67|88.27|90.71|88.31|90.73|88.33|90.66|88.26|0
1717537800000|2024-06-04 21:50:00|90.69|88.29|90.65|88.25|90.71|88.31|90.61|88.21|0
1717538100000|2024-06-04 21:55:00|90.63|88.23|90.63|88.23|90.66|88.26|90.61|88.21|0
1717538400000|2024-06-04 22:00:00|90.59|88.19|90.56|88.16|90.59|88.19|90.16|87.76|0
1717538700000|2024-06-04 22:05:00|90.5|88.1|90.9|88.5|91.07|88.67|90.44|88.04|0
1717539000000|2024-06-04 22:10:00|90.84|88.44|90.78|88.38|90.84|88.44|90.67|88.27|0
1717539300000|2024-06-04 22:15:00|90.72|88.32|90.72|88.32|90.78|88.38|90.61|88.21|0
1717539600000|2024-06-04 22:20:00|90.67|88.27|90.49|88.09|90.67|88.27|90.49|88.09|0
1717539900000|2024-06-04 22:25:00|90.55|88.15|90.49|88.09|90.61|88.21|90.49|88.09|0
1717540200000|2024-06-04 22:30:00|90.55|88.15|90.43|88.03|90.55|88.15|90.43|88.03|0
1717540500000|2024-06-04 22:35:00|90.41|88.01|90.15|87.75|90.43|88.03|90.15|87.75|0
1717540800000|2024-06-04 22:40:00|90.21|87.81|90.26|87.86|90.32|87.92|90.15|87.75|0
1717541100000|2024-06-04 22:45:00|90.2|87.8|89.92|87.52|90.2|87.8|89.87|87.47|0
1717541400000|2024-06-04 22:50:00|89.98|87.58|89.86|87.46|89.98|87.58|89.81|87.41|0
1717541700000|2024-06-04 22:55:00|89.81|87.41|89.69|87.29|89.81|87.41|89.69|87.29|0
1717542000000|2024-06-04 23:00:00|89.64|87.24|89.3|86.9|89.64|87.24|89.3|86.9|0
1717542300000|2024-06-04 23:05:00|89.36|86.96|88.91|86.51|89.36|86.96|88.8|86.4|0
1717542600000|2024-06-04 23:10:00|88.85|86.45|88.96|86.56|88.96|86.56|88.79|86.39|0
1717542900000|2024-06-04 23:15:00|88.9|86.5|89.13|86.73|89.24|86.84|88.9|86.5|0
1717543200000|2024-06-04 23:20:00|89.18|86.78|89.52|87.12|89.52|87.12|89.18|86.78|0
1717543500000|2024-06-04 23:25:00|89.57|87.17|89.46|87.06|89.63|87.23|89.4|87|0
1717543800000|2024-06-04 23:30:00|89.4|87|89.01|86.61|89.46|87.06|89.01|86.61|0
1717544100000|2024-06-04 23:35:00|89.07|86.67|89.32|86.92|89.34|86.94|89.01|86.61|0
1717544400000|2024-06-04 23:40:00|89.29|86.89|89.51|87.11|89.51|87.11|89.29|86.89|0
1717544700000|2024-06-04 23:45:00|89.45|87.05|89.23|86.83|89.51|87.11|89.23|86.83|0
1717545000000|2024-06-04 23:50:00|89.28|86.88|89.17|86.77|89.4|87|89.11|86.71|0
1717545300000|2024-06-04 23:55:00|89.11|86.71|89|86.6|89.11|86.71|88.97|86.57|0
1717545600000|2024-06-05 00:00:00|88.95|86.55|89.11|86.71|89.22|86.82|88.94|86.54|0
1717545900000|2024-06-05 00:05:00|89.06|86.66|89.17|86.77|89.33|86.93|89.05|86.65|0
1717546200000|2024-06-05 00:10:00|89.11|86.71|88.94|86.54|89.22|86.82|88.94|86.54|0
1717546500000|2024-06-05 00:15:00|89|86.6|88.99|86.59|89.16|86.76|88.94|86.54|0
1717546800000|2024-06-05 00:20:00|88.94|86.54|88.99|86.59|89.16|86.76|88.88|86.48|0
1717547100000|2024-06-05 00:25:00|88.94|86.54|88.34|85.94|89.05|86.65|88.28|85.88|0
1717547400000|2024-06-05 00:30:00|88.39|85.99|88.28|85.88|88.39|85.99|88.28|85.88|0
1717547700000|2024-06-05 00:35:00|88.31|85.91|88.33|85.93|88.39|85.99|88.22|85.82|0
1717548000000|2024-06-05 00:40:00|88.28|85.88|88.44|86.04|88.44|86.04|88.28|85.88|0
1717548300000|2024-06-05 00:45:00|88.5|86.1|88.33|85.93|88.5|86.1|88.33|85.93|0
1717548600000|2024-06-05 00:50:00|88.39|85.99|88.83|86.43|88.83|86.43|88.39|85.99|0
1717548900000|2024-06-05 00:55:00|88.89|86.49|88.83|86.43|88.89|86.49|88.66|86.26|0
1717549200000|2024-06-05 01:00:00|88.89|86.49|88.6|86.2|88.89|86.49|88.6|86.2|0
1717549500000|2024-06-05 01:05:00|88.66|86.26|88.77|86.37|88.77|86.37|88.6|86.2|0
1717549800000|2024-06-05 01:10:00|88.83|86.43|88.71|86.31|88.83|86.43|88.66|86.26|0
1717550100000|2024-06-05 01:15:00|88.69|86.29|88.77|86.37|88.77|86.37|88.54|86.14|0
1717550400000|2024-06-05 01:20:00|88.82|86.42|89.21|86.81|89.27|86.87|88.82|86.42|0
1717550700000|2024-06-05 01:25:00|89.19|86.79|88.96|86.56|89.27|86.87|88.93|86.53|0
1717551000000|2024-06-05 01:30:00|88.93|86.53|89.1|86.7|89.15|86.75|88.82|86.42|0
1717551300000|2024-06-05 01:35:00|89.15|86.75|88.87|86.47|89.15|86.75|88.82|86.42|0
1717551600000|2024-06-05 01:40:00|88.82|86.42|88.48|86.08|88.82|86.42|88.48|86.08|0
1717551900000|2024-06-05 01:45:00|88.42|86.02|88.42|86.02|88.42|86.02|88.14|85.74|0
1717552200000|2024-06-05 01:50:00|88.48|86.08|88.59|86.19|88.59|86.19|88.37|85.97|0
1717552500000|2024-06-05 01:55:00|88.53|86.13|88.31|85.91|88.53|86.13|88.31|85.91|0
1717552800000|2024-06-05 02:00:00|88.36|85.96|88.31|85.91|88.42|86.02|88.2|85.8|0
1717553100000|2024-06-05 02:05:00|88.25|85.85|88.03|85.63|88.25|85.85|87.97|85.57|0
1717553400000|2024-06-05 02:10:00|88.06|85.66|87.8|85.4|88.06|85.66|87.75|85.35|0
1717553700000|2024-06-05 02:15:00|87.86|85.46|87.75|85.35|87.86|85.46|87.75|85.35|0
1717554000000|2024-06-05 02:20:00|87.69|85.29|87.74|85.34|87.75|85.35|87.69|85.29|0
1717554300000|2024-06-05 02:25:00|87.69|85.29|87.85|85.45|87.85|85.45|87.69|85.29|0
1717554600000|2024-06-05 02:30:00|87.8|85.4|87.85|85.45|87.85|85.45|87.63|85.23|0
1717554900000|2024-06-05 02:35:00|87.8|85.4|87.91|85.51|87.91|85.51|87.8|85.4|0
1717555200000|2024-06-05 02:40:00|87.85|85.45|87.79|85.39|87.91|85.51|87.74|85.34|0
1717555500000|2024-06-05 02:45:00|87.74|85.34|87.79|85.39|87.85|85.45|87.74|85.34|0
1717555800000|2024-06-05 02:50:00|87.85|85.45|88.01|85.61|88.01|85.61|87.79|85.39|0
1717556100000|2024-06-05 02:55:00|87.96|85.56|88.01|85.61|88.12|85.72|87.96|85.56|0
1717556400000|2024-06-05 03:00:00|87.95|85.55|88.12|85.72|88.17|85.77|87.95|85.55|0
1717556700000|2024-06-05 03:05:00|88.17|85.77|88.15|85.75|88.17|85.77|88.06|85.66|0
1717557000000|2024-06-05 03:10:00|88.12|85.72|88.12|85.72|88.17|85.77|88.12|85.72|0
1717557300000|2024-06-05 03:15:00|88.06|85.66|88|85.6|88.06|85.66|88|85.6|0
1717557600000|2024-06-05 03:20:00|88.03|85.63|87.95|85.55|88.06|85.66|87.95|85.55|0
1717557900000|2024-06-05 03:25:00|88|85.6|87.94|85.54|88.06|85.66|87.94|85.54|0
1717558200000|2024-06-05 03:30:00|87.89|85.49|87.72|85.32|87.89|85.49|87.67|85.27|0
1717558500000|2024-06-05 03:35:00|87.67|85.27|87.72|85.32|87.78|85.38|87.67|85.27|0
1717558800000|2024-06-05 03:40:00|87.66|85.26|87.66|85.26|87.72|85.32|87.61|85.21|0
1717559100000|2024-06-05 03:45:00|87.72|85.32|87.88|85.48|87.88|85.48|87.66|85.26|0
1717559400000|2024-06-05 03:50:00|87.94|85.54|87.94|85.54|87.99|85.59|87.83|85.43|0
1717559700000|2024-06-05 03:55:00|87.99|85.59|87.88|85.48|87.99|85.59|87.82|85.42|0
1717560000000|2024-06-05 04:00:00|87.93|85.53|87.88|85.48|87.93|85.53|87.82|85.42|0
1717560300000|2024-06-05 04:05:00|87.93|85.53|87.88|85.48|87.93|85.53|87.82|85.42|0
1717560600000|2024-06-05 04:10:00|87.93|85.53|87.93|85.53|87.93|85.53|87.87|85.47|0
1717560900000|2024-06-05 04:15:00|87.87|85.47|88.04|85.64|88.04|85.64|87.87|85.47|0
1717561200000|2024-06-05 04:20:00|87.98|85.58|88.04|85.64|88.04|85.64|87.93|85.53|0
1717561500000|2024-06-05 04:25:00|87.98|85.58|87.92|85.52|87.98|85.58|87.92|85.52|0
1717561800000|2024-06-05 04:30:00|87.87|85.47|87.87|85.47|87.92|85.52|87.81|85.41|0
1717562100000|2024-06-05 04:35:00|87.92|85.52|87.92|85.52|87.92|85.52|87.81|85.41|0
1717562400000|2024-06-05 04:40:00|87.87|85.47|87.86|85.46|87.92|85.52|87.81|85.41|0
1717562700000|2024-06-05 04:45:00|87.81|85.41|87.81|85.41|87.92|85.52|87.81|85.41|0
1717563000000|2024-06-05 04:50:00|87.86|85.46|87.75|85.35|87.86|85.46|87.75|85.35|0
1717563300000|2024-06-05 04:55:00|87.8|85.4|87.91|85.51|87.97|85.57|87.75|85.35|0
1717563600000|2024-06-05 05:00:00|87.97|85.57|87.86|85.46|87.97|85.57|87.8|85.4|0
1717563900000|2024-06-05 05:05:00|87.8|85.4|87.74|85.34|87.91|85.51|87.69|85.29|0
1717564200000|2024-06-05 05:10:00|87.69|85.29|87.63|85.23|87.69|85.29|87.58|85.18|0
1717564500000|2024-06-05 05:15:00|87.69|85.29|87.74|85.34|87.8|85.4|87.69|85.29|0
1717564800000|2024-06-05 05:20:00|87.69|85.29|87.68|85.28|87.74|85.34|87.63|85.23|0
1717565100000|2024-06-05 05:25:00|87.74|85.34|87.79|85.39|87.79|85.39|87.68|85.28|0
1717565400000|2024-06-05 05:30:00|87.74|85.34|87.79|85.39|87.79|85.39|87.68|85.28|0
1717565700000|2024-06-05 05:35:00|87.74|85.34|87.96|85.56|88.01|85.61|87.74|85.34|0
1717566000000|2024-06-05 05:40:00|87.93|85.53|87.84|85.44|88.01|85.61|87.84|85.44|0
1717566300000|2024-06-05 05:45:00|87.9|85.5|87.95|85.55|88.01|85.61|87.84|85.44|0
1717566600000|2024-06-05 05:50:00|88.01|85.61|88.28|85.88|88.45|86.05|88.01|85.61|0
1717566900000|2024-06-05 05:55:00|88.34|85.94|87.84|85.44|88.34|85.94|87.84|85.44|0
1717567200000|2024-06-05 06:00:00|87.78|85.38|87.95|85.55|88.06|85.66|87.78|85.38|0
1717567500000|2024-06-05 06:05:00|88|85.6|88.17|85.77|88.28|85.88|87.95|85.55|0
1717567800000|2024-06-05 06:10:00|88.22|85.82|88.28|85.88|88.39|85.99|88.17|85.77|0
1717568100000|2024-06-05 06:15:00|88.33|85.93|88.22|85.82|88.39|85.99|88.11|85.71|0
1717568400000|2024-06-05 06:20:00|88.16|85.76|88.22|85.82|88.44|86.04|88.05|85.65|0
1717568700000|2024-06-05 06:25:00|88.25|85.85|88.59|86.19|88.96|86.56|88.11|85.71|0
1717569000000|2024-06-05 06:30:00|88.53|86.13|88.48|86.08|88.59|86.19|88.31|85.91|0
1717569300000|2024-06-05 06:35:00|88.42|86.02|88.45|86.05|88.64|86.24|88.36|85.96|0
1717569600000|2024-06-05 06:40:00|88.42|86.02|88.64|86.24|88.64|86.24|88.31|85.91|0
1717569900000|2024-06-05 06:45:00|88.7|86.3|88.89|86.49|88.92|86.52|88.58|86.18|0
1717570200000|2024-06-05 06:50:00|88.86|86.46|89|86.6|89.03|86.63|88.86|86.46|0
1717570500000|2024-06-05 06:55:00|89.03|86.63|88.97|86.57|89.08|86.68|88.75|86.35|0
1717570800000|2024-06-05 07:00:00|88.91|86.51|88.86|86.46|89.03|86.63|88.63|86.23|0
1717571100000|2024-06-05 07:05:00|88.8|86.4|89.19|86.79|89.42|87.02|88.75|86.35|0
1717571400000|2024-06-05 07:10:00|89.25|86.85|89.47|87.07|89.58|87.18|89.25|86.85|0
1717571700000|2024-06-05 07:15:00|89.58|87.18|89.41|87.01|89.58|87.18|89.24|86.84|0
1717572000000|2024-06-05 07:20:00|89.36|86.96|89.07|86.67|89.41|87.01|89.07|86.67|0
1717572300000|2024-06-05 07:25:00|89.13|86.73|88.9|86.5|89.47|87.07|88.9|86.5|0
1717572600000|2024-06-05 07:30:00|88.85|86.45|88.96|86.56|89.13|86.73|88.62|86.22|0
1717572900000|2024-06-05 07:35:00|88.9|86.5|89.01|86.61|89.18|86.78|88.85|86.45|0
1717573200000|2024-06-05 07:40:00|89.07|86.67|89.29|86.89|89.29|86.89|88.9|86.5|0
1717573500000|2024-06-05 07:45:00|89.24|86.84|88.95|86.55|89.24|86.84|88.9|86.5|0
1717573800000|2024-06-05 07:50:00|88.9|86.5|88.45|86.05|88.95|86.55|88.45|86.05|0
1717574100000|2024-06-05 07:55:00|88.51|86.11|88.95|86.55|89.01|86.61|88.28|85.88|0
1717574400000|2024-06-05 08:00:00|89.01|86.61|88.5|86.1|89.01|86.61|88.17|85.77|0
1717574700000|2024-06-05 08:05:00|88.45|86.05|88.39|85.99|88.78|86.38|88.33|85.93|0
1717575000000|2024-06-05 08:10:00|88.44|86.04|88.39|85.99|88.61|86.21|88.39|85.99|0
1717575300000|2024-06-05 08:15:00|88.44|86.04|89.06|86.66|89.14|86.74|88.39|85.99|0
1717575600000|2024-06-05 08:20:00|89.11|86.71|89.22|86.82|89.28|86.88|89.06|86.66|0
1717575900000|2024-06-05 08:25:00|89.17|86.77|89.11|86.71|89.28|86.88|88.89|86.49|0
1717576200000|2024-06-05 08:30:00|89.16|86.76|88.6|86.2|89.22|86.82|88.55|86.15|0
1717576500000|2024-06-05 08:35:00|88.58|86.18|88.38|85.98|88.66|86.26|88.38|85.98|0
1717576800000|2024-06-05 08:40:00|88.35|85.95|88.32|85.92|88.49|86.09|88.27|85.87|0
1717577100000|2024-06-05 08:45:00|88.29|85.89|88.43|86.03|88.43|86.03|88.26|85.86|0
1717577400000|2024-06-05 08:50:00|88.38|85.98|88.26|85.86|88.38|85.98|88.15|85.75|0
1717577700000|2024-06-05 08:55:00|88.32|85.92|88.48|86.08|88.54|86.14|88.26|85.86|0
1717578000000|2024-06-05 09:00:00|88.43|86.03|88.26|85.86|88.54|86.14|88.15|85.75|0
1717578300000|2024-06-05 09:05:00|88.23|85.83|87.87|85.47|88.23|85.83|87.87|85.47|0
1717578600000|2024-06-05 09:10:00|87.92|85.52|88.09|85.69|88.14|85.74|87.92|85.52|0
1717578900000|2024-06-05 09:15:00|88.14|85.74|87.98|85.58|88.37|85.97|87.98|85.58|0
1717579200000|2024-06-05 09:20:00|88.03|85.63|88.09|85.69|88.14|85.74|87.75|85.35|0
1717579500000|2024-06-05 09:25:00|88.14|85.74|88.08|85.68|88.14|85.74|87.97|85.57|0
1717579800000|2024-06-05 09:30:00|88.03|85.63|87.97|85.57|88.03|85.63|87.92|85.52|0
1717580100000|2024-06-05 09:35:00|88.03|85.63|87.91|85.51|88.03|85.63|87.91|85.51|0
1717580400000|2024-06-05 09:40:00|87.97|85.57|87.86|85.46|88.08|85.68|87.86|85.46|0
1717580700000|2024-06-05 09:45:00|87.8|85.4|87.47|85.07|87.86|85.46|87.47|85.07|0
1717581000000|2024-06-05 09:50:00|87.41|85.01|87.47|85.07|87.52|85.12|87.41|85.01|0
1717581300000|2024-06-05 09:55:00|87.41|85.01|87.35|84.95|87.63|85.23|87.3|84.9|0
1717581600000|2024-06-05 10:00:00|87.3|84.9|87.52|85.12|87.52|85.12|87.24|84.84|0
1717581900000|2024-06-05 10:05:00|87.57|85.17|87.3|84.9|87.74|85.34|87.3|84.9|0
1717582200000|2024-06-05 10:10:00|87.24|84.84|87.18|84.78|87.35|84.95|87.13|84.73|0
1717582500000|2024-06-05 10:15:00|87.13|84.73|87.13|84.73|87.18|84.78|87.02|84.62|0
1717582800000|2024-06-05 10:20:00|87.18|84.78|87.04|84.64|87.63|85.23|86.39|83.99|0
1717583100000|2024-06-05 10:25:00|86.98|84.58|87.15|84.75|87.26|84.86|86.93|84.53|0
1717583400000|2024-06-05 10:30:00|87.2|84.8|86.92|84.52|87.2|84.8|86.92|84.52|0
1717583700000|2024-06-05 10:35:00|86.98|84.58|87.09|84.69|87.09|84.69|86.87|84.47|0
1717584000000|2024-06-05 10:40:00|87.03|84.63|87.58|85.18|87.58|85.18|86.98|84.58|0
1717584300000|2024-06-05 10:45:00|87.53|85.13|87.42|85.02|87.64|85.24|87.36|84.96|0
1717584600000|2024-06-05 10:50:00|87.36|84.96|87.25|84.85|87.42|85.02|87.14|84.74|0
1717584900000|2024-06-05 10:55:00|87.3|84.9|87.3|84.9|87.41|85.01|87.25|84.85|0
1717585200000|2024-06-05 11:00:00|87.36|84.96|87.74|85.34|87.85|85.45|87.36|84.96|0
1717585500000|2024-06-05 11:05:00|87.8|85.4|87.69|85.29|87.8|85.4|87.35|84.95|0
1717585800000|2024-06-05 11:10:00|87.63|85.23|87.19|84.79|87.69|85.29|87.19|84.79|0
1717586100000|2024-06-05 11:15:00|87.22|84.82|87.41|85.01|87.57|85.17|87.19|84.79|0
1717586400000|2024-06-05 11:20:00|87.46|85.06|87.35|84.95|87.74|85.34|87.29|84.89|0
1717586700000|2024-06-05 11:25:00|87.29|84.89|86.91|84.51|87.4|85|86.91|84.51|0
1717587000000|2024-06-05 11:30:00|86.96|84.56|86.74|84.34|86.96|84.56|86.52|84.12|0
1717587300000|2024-06-05 11:35:00|86.69|84.29|86.3|83.9|86.74|84.34|86.3|83.9|0
1717587600000|2024-06-05 11:40:00|86.25|83.85|86.3|83.9|86.35|83.95|85.92|83.52|0
1717587900000|2024-06-05 11:45:00|86.35|83.95|85.97|83.57|86.41|84.01|85.97|83.57|0
1717588200000|2024-06-05 11:50:00|86.02|83.62|85.91|83.51|86.02|83.62|85.86|83.46|0
1717588500000|2024-06-05 11:55:00|85.97|83.57|86.13|83.73|86.13|83.73|85.91|83.51|0
1717588800000|2024-06-05 12:00:00|86.08|83.68|85.86|83.46|86.08|83.68|85.8|83.4|0
1717589100000|2024-06-05 12:05:00|85.91|83.51|86.02|83.62|86.13|83.73|85.75|83.35|0
1717589400000|2024-06-05 12:10:00|86.07|83.67|86.04|83.64|86.29|83.89|85.96|83.56|0
1717589700000|2024-06-05 12:15:00|86.02|83.62|86.78|84.38|86.95|84.55|85.85|83.45|0
1717590000000|2024-06-05 12:20:00|86.84|84.44|86.78|84.38|87|84.6|86.4|84|0
1717590300000|2024-06-05 12:25:00|86.83|84.43|86.56|84.16|86.89|84.49|86.45|84.05|0
1717590600000|2024-06-05 12:30:00|86.72|84.32|86.67|84.27|87.16|84.76|86.61|84.21|0
1717590900000|2024-06-05 12:35:00|86.72|84.32|86.01|83.61|86.72|84.32|85.95|83.55|0
1717591200000|2024-06-05 12:40:00|86.06|83.66|85.57|83.17|86.06|83.66|85.57|83.17|0
1717591500000|2024-06-05 12:45:00|85.63|83.23|85.68|83.28|85.73|83.33|85.52|83.12|0
1717591800000|2024-06-05 12:50:00|85.62|83.22|85.35|82.95|85.68|83.28|85.3|82.9|0
1717592100000|2024-06-05 12:55:00|85.3|82.9|85.13|82.73|85.35|82.95|85.13|82.73|0
1717592400000|2024-06-05 13:00:00|85.19|82.79|84.91|82.51|85.24|82.84|84.75|82.35|0
1717592700000|2024-06-05 13:05:00|84.97|82.57|84.64|82.24|85.02|82.62|84.59|82.19|0
1717593000000|2024-06-05 13:10:00|84.59|82.19|84.64|82.24|84.81|82.41|84.59|82.19|0
1717593300000|2024-06-05 13:15:00|84.7|82.3|84.8|82.4|84.91|82.51|84.64|82.24|0
1717593600000|2024-06-05 13:20:00|84.75|82.35|84.53|82.13|84.75|82.35|84.48|82.08|0
1717593900000|2024-06-05 13:25:00|84.48|82.08|84.48|82.08|84.53|82.13|84.32|81.92|0
1717594200000|2024-06-05 13:30:00|84.58|82.18|85|82.6|86.35|83.95|84.48|82.08|0
1717594500000|2024-06-05 13:35:00|85.06|82.66|85.76|83.36|85.82|83.42|84.95|82.55|0
1717594800000|2024-06-05 13:40:00|85.71|83.31|85.71|83.31|86.31|83.91|84.86|82.46|0
1717595100000|2024-06-05 13:45:00|85.42|83.02|86.31|83.91|86.31|83.91|85.42|83.02|0
1717595400000|2024-06-05 13:50:00|86.37|83.97|86.42|84.02|87.25|84.85|85.98|83.58|0
1717595700000|2024-06-05 13:55:00|86.36|83.96|86.12|83.72|86.64|84.24|86.12|83.72|0
1717596000000|2024-06-05 14:00:00|86.01|83.61|86.58|84.18|88.8|86.4|86.01|83.61|0
1717596300000|2024-06-05 14:05:00|86.53|84.13|87.75|85.35|88.07|85.67|86.47|84.07|0
1717596600000|2024-06-05 14:10:00|87.8|85.4|87.19|84.79|87.8|85.4|86.86|84.46|0
1717596900000|2024-06-05 14:15:00|87.14|84.74|88.05|85.65|88.33|85.93|86.64|84.24|0
1717597200000|2024-06-05 14:20:00|87.99|85.59|86.73|84.33|88.1|85.7|86.23|83.83|0
1717597500000|2024-06-05 14:25:00|86.83|84.43|86.29|83.89|86.83|84.43|86.02|83.62|0
1717597800000|2024-06-05 14:30:00|86.12|83.72|84.88|82.48|86.23|83.83|84.77|82.37|0
1717598100000|2024-06-05 14:35:00|84.82|82.42|84.93|82.53|85.31|82.91|84.45|82.05|0
1717598400000|2024-06-05 14:40:00|84.88|82.48|85.52|83.12|85.68|83.28|84.5|82.1|0
1717598700000|2024-06-05 14:45:00|85.47|83.07|84.98|82.58|85.68|83.28|84.66|82.26|0
1717599000000|2024-06-05 14:50:00|85.03|82.63|85.12|82.72|86.41|84.01|84.87|82.47|0
1717599300000|2024-06-05 14:55:00|85.18|82.78|85.02|82.62|85.39|82.99|84.91|82.51|0
1717599600000|2024-06-05 15:00:00|84.96|82.56|83.89|81.49|84.96|82.56|83.84|81.44|0
1717599900000|2024-06-05 15:05:00|83.94|81.54|84.64|82.24|84.69|82.29|83.73|81.33|0
1717600200000|2024-06-05 15:10:00|84.69|82.29|83.3|80.9|84.69|82.29|83.2|80.8|0
1717600500000|2024-06-05 15:15:00|83.36|80.96|83.76|81.36|83.98|81.58|83.09|80.69|0
1717600800000|2024-06-05 15:20:00|83.71|81.31|83.71|81.31|84.19|81.79|83.45|81.05|0
1717601100000|2024-06-05 15:25:00|83.76|81.36|83.81|81.41|84.35|81.95|83.71|81.31|0
1717601400000|2024-06-05 15:30:00|83.76|81.36|83.71|81.31|83.92|81.52|83.6|81.2|0
1717601700000|2024-06-05 15:35:00|83.6|81.2|83.39|80.99|83.65|81.25|83.18|80.78|0
1717602000000|2024-06-05 15:40:00|83.34|80.94|82.91|80.51|83.44|81.04|82.65|80.25|0
1717602300000|2024-06-05 15:45:00|82.86|80.46|83.28|80.88|83.49|81.09|82.76|80.36|0
1717602600000|2024-06-05 15:50:00|83.23|80.83|83.49|81.09|83.81|81.41|83.07|80.67|0
1717602900000|2024-06-05 15:55:00|83.59|81.19|83.54|81.14|83.75|81.35|83.22|80.82|0
1717603200000|2024-06-05 16:00:00|83.65|81.25|83.49|81.09|83.91|81.51|83.43|81.03|0
1717603500000|2024-06-05 16:05:00|83.54|81.14|83.75|81.35|83.85|81.45|83.48|81.08|0
1717603800000|2024-06-05 16:10:00|83.7|81.3|83.8|81.4|83.8|81.4|83.38|80.98|0
1717604100000|2024-06-05 16:15:00|83.85|81.45|83.8|81.4|84.12|81.72|83.69|81.29|0
1717604400000|2024-06-05 16:20:00|83.85|81.45|83.43|81.03|83.9|81.5|83.32|80.92|0
1717604700000|2024-06-05 16:25:00|83.32|80.92|83.32|80.92|83.64|81.24|83.11|80.71|0
1717605000000|2024-06-05 16:30:00|83.37|80.97|82.85|80.45|83.42|81.02|82.74|80.34|0
1717605300000|2024-06-05 16:35:00|82.9|80.5|82.48|80.08|82.9|80.5|82.06|79.66|0
1717605600000|2024-06-05 16:40:00|82.43|80.03|82.42|80.02|82.58|80.18|82.16|79.76|0
1717605900000|2024-06-05 16:45:00|82.37|79.97|82.16|79.76|82.63|80.23|82.11|79.71|0
1717606200000|2024-06-05 16:50:00|82.21|79.81|82|79.6|82.21|79.81|81.9|79.5|0
1717606500000|2024-06-05 16:55:00|82.06|79.66|82.21|79.81|82.26|79.86|82|79.6|0
1717606800000|2024-06-05 17:00:00|82.16|79.76|81.43|79.03|82.69|80.29|81.33|78.93|0
1717607100000|2024-06-05 17:05:00|81.48|79.08|81.43|79.03|81.53|79.13|81.15|78.75|0
1717607400000|2024-06-05 17:10:00|81.38|78.98|81.32|78.92|81.43|79.03|81.22|78.82|0
1717607700000|2024-06-05 17:15:00|81.3|78.9|82|79.6|82|79.6|81.22|78.82|0
1717608000000|2024-06-05 17:20:00|81.99|79.59|82.31|79.91|82.88|80.48|81.99|79.59|0
1717608300000|2024-06-05 17:25:00|82.36|79.96|81.68|79.28|82.62|80.22|81.68|79.28|0
1717608600000|2024-06-05 17:30:00|81.63|79.23|81.42|79.02|81.68|79.28|81.32|78.92|0
1717608900000|2024-06-05 17:35:00|81.47|79.07|81.21|78.81|81.52|79.12|81.16|78.76|0
1717609200000|2024-06-05 17:40:00|81.16|78.76|81.31|78.91|81.83|79.43|80.85|78.45|0
1717609500000|2024-06-05 17:45:00|81.26|78.86|81.05|78.65|81.57|79.17|81.05|78.65|0
1717609800000|2024-06-05 17:50:00|81.1|78.7|80.85|78.45|81.31|78.91|80.85|78.45|0
1717610100000|2024-06-05 17:55:00|80.79|78.39|80.54|78.14|80.95|78.55|80.48|78.08|0
1717610400000|2024-06-05 18:00:00|80.64|78.24|80.43|78.03|80.84|78.44|80.23|77.83|0
1717610700000|2024-06-05 18:05:00|80.53|78.13|80.58|78.18|81|78.6|80.48|78.08|0
1717611000000|2024-06-05 18:10:00|80.53|78.13|80.89|78.49|80.89|78.49|80.33|77.93|0
1717611300000|2024-06-05 18:15:00|80.94|78.54|80.58|78.18|80.94|78.54|80.58|78.18|0
1717611600000|2024-06-05 18:20:00|80.53|78.13|80.63|78.23|80.89|78.49|80.37|77.97|0
1717611900000|2024-06-05 18:25:00|80.58|78.18|80.12|77.72|80.63|78.23|80.12|77.72|0
1717612200000|2024-06-05 18:30:00|80.07|77.67|79.45|77.05|80.22|77.82|79.2|76.8|0
1717612500000|2024-06-05 18:35:00|79.4|77|79.45|77.05|79.66|77.26|79.35|76.95|0
1717612800000|2024-06-05 18:40:00|79.4|77|80.13|77.73|80.19|77.79|79.05|76.65|0
1717613100000|2024-06-05 18:45:00|80.19|77.79|80.49|78.09|80.49|78.09|80.08|77.68|0
1717613400000|2024-06-05 18:50:00|80.44|78.04|80.18|77.78|80.44|78.04|80.13|77.73|0
1717613700000|2024-06-05 18:55:00|80.13|77.73|80.33|77.93|80.38|77.98|80.08|77.68|0
1717614000000|2024-06-05 19:00:00|80.44|78.04|80.18|77.78|80.59|78.19|79.83|77.43|0
1717614300000|2024-06-05 19:05:00|80.13|77.73|80.23|77.83|80.38|77.98|80.03|77.63|0
1717614600000|2024-06-05 19:10:00|80.18|77.78|79.92|77.52|80.38|77.98|79.87|77.47|0
1717614900000|2024-06-05 19:15:00|79.97|77.57|79.87|77.47|80.13|77.73|79.72|77.32|0
1717615200000|2024-06-05 19:20:00|79.92|77.52|80.07|77.67|80.12|77.72|79.72|77.32|0
1717615500000|2024-06-05 19:25:00|80.12|77.72|80.68|78.28|80.73|78.33|80.12|77.72|0
1717615800000|2024-06-05 19:30:00|80.78|78.38|80.53|78.13|80.99|78.59|80.42|78.02|0
1717616100000|2024-06-05 19:35:00|80.47|78.07|79.96|77.56|80.58|78.18|79.86|77.46|0
1717616400000|2024-06-05 19:40:00|79.91|77.51|80.52|78.12|80.62|78.22|79.91|77.51|0
1717616700000|2024-06-05 19:45:00|80.57|78.17|81.08|78.68|81.29|78.89|80.47|78.07|0
1717617000000|2024-06-05 19:50:00|81.49|79.09|79.25|76.85|81.6|79.2|79.2|76.8|0
1717617300000|2024-06-05 19:55:00|79.2|76.8|78.8|76.4|79.35|76.95|78.75|76.35|0
1717617600000|2024-06-05 20:00:00|78.95|76.55|79.7|77.3|79.7|77.3|78.9|76.5|0
1717617900000|2024-06-05 20:05:00|79.65|77.25|79.1|76.7|79.7|77.3|79.1|76.7|0
1717618200000|2024-06-05 20:10:00|79.15|76.75|79.5|77.1|79.5|77.1|79.1|76.7|0
1717618500000|2024-06-05 20:15:00|79.45|77.05|78.89|76.49|79.5|77.1|78.84|76.44|0
1717618800000|2024-06-05 20:20:00|78.84|76.44|78.79|76.39|78.89|76.49|78.64|76.24|0
1717619100000|2024-06-05 20:25:00|78.84|76.44|78.79|76.39|78.89|76.49|78.69|76.29|0
1717619400000|2024-06-05 20:30:00|78.74|76.34|78.74|76.34|78.79|76.39|78.69|76.29|0
1717619700000|2024-06-05 20:35:00|78.69|76.29|78.59|76.19|78.69|76.29|78.44|76.04|0
1717620000000|2024-06-05 20:40:00|78.64|76.24|78.53|76.13|78.69|76.29|78.53|76.13|0
1717620300000|2024-06-05 20:45:00|78.58|76.18|78.73|76.33|78.78|76.38|78.53|76.13|0
1717620600000|2024-06-05 20:50:00|78.78|76.38|78.68|76.28|78.83|76.43|78.68|76.28|0
1717620900000|2024-06-05 20:55:00|78.73|76.33|78.86|76.46|78.93|76.53|78.63|76.23|0
1717621200000|2024-06-05 21:00:00|78.81|76.41|79.07|76.67|79.07|76.67|78.77|76.37|0
1717621500000|2024-06-05 21:05:00|79.1|76.7|79.07|76.67|79.18|76.78|79.06|76.66|0
1717621800000|2024-06-05 21:10:00|79.09|76.69|79.16|76.76|79.21|76.81|79.09|76.69|0
1717622100000|2024-06-05 21:15:00|79.19|76.79|79.08|76.68|79.2|76.8|79.02|76.62|0
1717622400000|2024-06-05 21:20:00|79.05|76.65|79.06|76.66|79.1|76.7|79.02|76.62|0
1717622700000|2024-06-05 21:25:00|79.08|76.68|79.06|76.66|79.1|76.7|78.99|76.59|0
1717623000000|2024-06-05 21:30:00|78.98|76.58|79.03|76.63|79.03|76.63|78.92|76.52|0
1717623300000|2024-06-05 21:35:00|79.02|76.62|79.03|76.63|79.03|76.63|79.02|76.62|0
1717623600000|2024-06-05 21:40:00|79.04|76.64|79.1|76.7|79.1|76.7|79.04|76.64|0
1717623900000|2024-06-05 21:45:00|79.07|76.67|79.04|76.64|79.08|76.68|79.04|76.64|0
1717624200000|2024-06-05 21:50:00|79.09|76.69|78.9|76.5|79.1|76.7|78.9|76.5|0
1717624500000|2024-06-05 21:55:00|78.86|76.46|78.73|76.33|79.02|76.62|78.71|76.31|0
1717624800000|2024-06-05 22:00:00|78.74|76.34|78.76|76.36|79.16|76.76|78.56|76.16|0
1717625100000|2024-06-05 22:05:00|78.71|76.31|78.71|76.31|78.76|76.36|78.56|76.16|0
1717625400000|2024-06-05 22:10:00|78.76|76.36|78.86|76.46|78.91|76.51|78.66|76.26|0
1717625700000|2024-06-05 22:15:00|78.91|76.51|78.85|76.45|78.91|76.51|78.76|76.36|0
1717626000000|2024-06-05 22:20:00|78.8|76.4|78.85|76.45|78.95|76.55|78.7|76.3|0
1717626300000|2024-06-05 22:25:00|78.9|76.5|79|76.6|79.05|76.65|78.85|76.45|0
1717626600000|2024-06-05 22:30:00|78.95|76.55|78.75|76.35|79|76.6|78.75|76.35|0
1717626900000|2024-06-05 22:35:00|78.7|76.3|78.2|75.8|78.73|76.33|78.15|75.75|0
1717627200000|2024-06-05 22:40:00|78.15|75.75|78.1|75.7|78.3|75.9|78.1|75.7|0
1717627500000|2024-06-05 22:45:00|78.15|75.75|78|75.6|78.2|75.8|77.9|75.5|0
1717627800000|2024-06-05 22:50:00|77.95|75.55|78|75.6|78.1|75.7|77.9|75.5|0
1717628100000|2024-06-05 22:55:00|78.04|75.64|77.99|75.59|78.04|75.64|77.94|75.54|0
1717628400000|2024-06-05 23:00:00|77.94|75.54|77.65|75.25|77.94|75.54|77.6|75.2|0
1717628700000|2024-06-05 23:05:00|77.64|75.24|77.84|75.44|77.89|75.49|77.55|75.15|0
1717629000000|2024-06-05 23:10:00|77.79|75.39|77.79|75.39|77.94|75.54|77.74|75.34|0
1717629300000|2024-06-05 23:15:00|77.84|75.44|77.79|75.39|77.89|75.49|77.74|75.34|0
1717629600000|2024-06-05 23:20:00|77.84|75.44|77.84|75.44|77.84|75.44|77.79|75.39|0
1717629900000|2024-06-05 23:25:00|77.89|75.49|77.98|75.58|78.08|75.68|77.89|75.49|0
1717630200000|2024-06-05 23:30:00|77.93|75.53|78.03|75.63|78.11|75.71|77.88|75.48|0
1717630500000|2024-06-05 23:35:00|77.98|75.58|78.03|75.63|78.03|75.63|77.98|75.58|0
1717630800000|2024-06-05 23:40:00|78.08|75.68|78.08|75.68|78.13|75.73|78.08|75.68|0
1717631100000|2024-06-05 23:45:00|78.03|75.63|78.03|75.63|78.03|75.63|77.98|75.58|0
1717631400000|2024-06-05 23:50:00|78.08|75.68|77.98|75.58|78.13|75.73|77.93|75.53|0
1717631700000|2024-06-05 23:55:00|78.03|75.63|78.02|75.62|78.03|75.63|77.97|75.57|0
1717632000000|2024-06-06 00:00:00|78.07|75.67|78.27|75.87|78.27|75.87|78.07|75.67|0
1717632300000|2024-06-06 00:05:00|78.22|75.82|78.32|75.92|78.32|75.92|78.12|75.72|0
1717632600000|2024-06-06 00:10:00|78.27|75.87|78.52|76.12|78.52|76.12|78.22|75.82|0
1717632900000|2024-06-06 00:15:00|78.47|76.07|78.72|76.32|78.77|76.37|78.42|76.02|0
1717633200000|2024-06-06 00:20:00|78.74|76.34|78.36|75.96|78.77|76.37|78.36|75.96|0
1717633500000|2024-06-06 00:25:00|78.41|76.01|78.46|76.06|78.51|76.11|78.41|76.01|0
1717633800000|2024-06-06 00:30:00|78.41|76.01|78.76|76.36|78.76|76.36|78.41|76.01|0
1717634100000|2024-06-06 00:35:00|78.74|76.34|78.96|76.56|79.04|76.64|78.71|76.31|0
1717634400000|2024-06-06 00:40:00|78.94|76.54|78.51|76.11|78.96|76.56|78.46|76.06|0
1717634700000|2024-06-06 00:45:00|78.48|76.08|78.41|76.01|78.51|76.11|78.36|75.96|0
1717635000000|2024-06-06 00:50:00|78.36|75.96|78.55|76.15|78.55|76.15|78.31|75.91|0
1717635300000|2024-06-06 00:55:00|78.53|76.13|78.35|75.95|78.53|76.13|78.35|75.95|0
1717635600000|2024-06-06 01:00:00|78.4|76|78.45|76.05|78.55|76.15|78.35|75.95|0
1717635900000|2024-06-06 01:05:00|78.4|76|78.5|76.1|78.6|76.2|78.35|75.95|0
1717636200000|2024-06-06 01:10:00|78.45|76.05|78.45|76.05|78.67|76.27|78.4|76|0
1717636500000|2024-06-06 01:15:00|78.5|76.1|78.25|75.85|78.5|76.1|78.2|75.8|0
1717636800000|2024-06-06 01:20:00|78.3|75.9|78.35|75.95|78.45|76.05|78.25|75.85|0
1717637100000|2024-06-06 01:25:00|78.32|75.92|78.24|75.84|78.42|76.02|78.19|75.79|0
1717637400000|2024-06-06 01:30:00|78.19|75.79|78.19|75.79|78.24|75.84|78.14|75.74|0
1717637700000|2024-06-06 01:35:00|78.14|75.74|78.29|75.89|78.34|75.94|78.14|75.74|0
1717638000000|2024-06-06 01:40:00|78.24|75.84|78.19|75.79|78.44|76.04|78.14|75.74|0
1717638300000|2024-06-06 01:45:00|78.09|75.69|77.94|75.54|78.19|75.79|77.94|75.54|0
1717638600000|2024-06-06 01:50:00|77.89|75.49|77.59|75.19|77.89|75.49|77.59|75.19|0
1717638900000|2024-06-06 01:55:00|77.54|75.14|78.56|76.16|78.56|76.16|77.54|75.14|0
1717639200000|2024-06-06 02:00:00|78.58|76.18|78.51|76.11|78.71|76.31|78.51|76.11|0
1717639500000|2024-06-06 02:05:00|78.56|76.16|78.75|76.35|78.8|76.4|78.56|76.16|0
1717639800000|2024-06-06 02:10:00|78.7|76.3|78.55|76.15|78.73|76.33|78.5|76.1|0
1717640100000|2024-06-06 02:15:00|78.6|76.2|78.55|76.15|78.65|76.25|78.45|76.05|0
1717640400000|2024-06-06 02:20:00|78.5|76.1|78.53|76.13|78.55|76.15|78.35|75.95|0
1717640700000|2024-06-06 02:25:00|78.55|76.15|78.6|76.2|78.65|76.25|78.45|76.05|0
1717641000000|2024-06-06 02:30:00|78.55|76.15|78.65|76.25|78.65|76.25|78.55|76.15|0
1717641300000|2024-06-06 02:35:00|78.6|76.2|78.54|76.14|78.65|76.25|78.54|76.14|0
1717641600000|2024-06-06 02:40:00|78.59|76.19|78.64|76.24|78.69|76.29|78.54|76.14|0
1717641900000|2024-06-06 02:45:00|78.62|76.22|78.69|76.29|78.69|76.29|78.54|76.14|0
1717642200000|2024-06-06 02:50:00|78.64|76.24|78.64|76.24|78.74|76.34|78.64|76.24|0
1717642500000|2024-06-06 02:55:00|78.59|76.19|78.69|76.29|78.74|76.34|78.59|76.19|0
1717642800000|2024-06-06 03:00:00|78.71|76.31|78.44|76.04|78.74|76.34|78.44|76.04|0
1717643100000|2024-06-06 03:05:00|78.49|76.09|78.44|76.04|78.59|76.19|78.44|76.04|0
1717643400000|2024-06-06 03:10:00|78.39|75.99|78.38|75.98|78.44|76.04|78.33|75.93|0
1717643700000|2024-06-06 03:15:00|78.33|75.93|78.28|75.88|78.33|75.93|78.21|75.81|0
1717644000000|2024-06-06 03:20:00|78.23|75.83|78.28|75.88|78.28|75.88|78.13|75.73|0
1717644300000|2024-06-06 03:25:00|78.23|75.83|78.23|75.83|78.28|75.88|78.13|75.73|0
1717644600000|2024-06-06 03:30:00|78.28|75.88|78.28|75.88|78.28|75.88|78.23|75.83|0
1717644900000|2024-06-06 03:35:00|78.23|75.83|78.28|75.88|78.33|75.93|78.23|75.83|0
1717645200000|2024-06-06 03:40:00|78.33|75.93|78.57|76.17|78.62|76.22|78.33|75.93|0
1717645500000|2024-06-06 03:45:00|78.52|76.12|78.42|76.02|78.57|76.17|78.4|76|0
1717645800000|2024-06-06 03:50:00|78.45|76.05|78.57|76.17|78.57|76.17|78.42|76.02|0
1717646100000|2024-06-06 03:55:00|78.6|76.2|78.67|76.27|78.69|76.29|78.57|76.17|0
1717646400000|2024-06-06 04:00:00|78.64|76.24|78.72|76.32|78.72|76.32|78.64|76.24|0
1717646700000|2024-06-06 04:05:00|78.77|76.37|78.76|76.36|78.87|76.47|78.74|76.34|0
1717647000000|2024-06-06 04:10:00|78.74|76.34|78.86|76.46|78.86|76.46|78.71|76.31|0
1717647300000|2024-06-06 04:15:00|78.81|76.41|78.76|76.36|78.81|76.41|78.71|76.31|0
1717647600000|2024-06-06 04:20:00|78.81|76.41|78.91|76.51|78.96|76.56|78.81|76.41|0
1717647900000|2024-06-06 04:25:00|78.94|76.54|78.81|76.41|78.96|76.56|78.76|76.36|0
1717648200000|2024-06-06 04:30:00|78.76|76.36|78.91|76.51|78.91|76.51|78.76|76.36|0
1717648500000|2024-06-06 04:35:00|78.93|76.53|78.81|76.41|78.96|76.56|78.76|76.36|0
1717648800000|2024-06-06 04:40:00|78.8|76.4|78.8|76.4|78.85|76.45|78.8|76.4|0
1717649100000|2024-06-06 04:45:00|78.83|76.43|78.75|76.35|78.9|76.5|78.75|76.35|0
1717649400000|2024-06-06 04:50:00|78.8|76.4|78.75|76.35|78.8|76.4|78.75|76.35|0
1717649700000|2024-06-06 04:55:00|78.78|76.38|78.8|76.4|78.85|76.45|78.78|76.38|0
1717650000000|2024-06-06 05:00:00|78.85|76.45|79.1|76.7|79.1|76.7|78.8|76.4|0
1717650300000|2024-06-06 05:05:00|79.05|76.65|79.05|76.65|79.1|76.7|78.95|76.55|0
1717650600000|2024-06-06 05:10:00|79.1|76.7|78.99|76.59|79.1|76.7|78.89|76.49|0
1717650900000|2024-06-06 05:15:00|79.04|76.64|79.09|76.69|79.14|76.74|78.99|76.59|0
1717651200000|2024-06-06 05:20:00|79.14|76.74|79.29|76.89|79.29|76.89|79.12|76.72|0
1717651500000|2024-06-06 05:25:00|79.24|76.84|79.34|76.94|79.39|76.99|79.24|76.84|0
1717651800000|2024-06-06 05:30:00|79.39|76.99|79.24|76.84|79.39|76.99|79.19|76.79|0
1717652100000|2024-06-06 05:35:00|79.21|76.81|79.44|77.04|79.44|77.04|79.19|76.79|0
1717652400000|2024-06-06 05:40:00|79.39|76.99|79.33|76.93|79.44|77.04|79.29|76.89|0
1717652700000|2024-06-06 05:45:00|79.39|76.99|79.33|76.93|79.39|76.99|79.33|76.93|0
1717653000000|2024-06-06 05:50:00|79.36|76.96|79.53|77.13|79.58|77.18|79.36|76.96|0
1717653300000|2024-06-06 05:55:00|79.48|77.08|79.43|77.03|79.53|77.13|79.38|76.98|0
1717653600000|2024-06-06 06:00:00|79.48|77.08|79.68|77.28|79.73|77.33|79.33|76.93|0
1717653900000|2024-06-06 06:05:00|79.73|77.33|79.58|77.18|79.73|77.33|79.43|77.03|0
1717654200000|2024-06-06 06:10:00|79.55|77.15|79.58|77.18|79.63|77.23|79.43|77.03|0
1717654500000|2024-06-06 06:15:00|79.6|77.2|79.8|77.4|79.88|77.48|79.58|77.18|0
1717654800000|2024-06-06 06:20:00|79.83|77.43|79.67|77.27|79.83|77.43|79.62|77.22|0
1717655100000|2024-06-06 06:25:00|79.72|77.32|78.04|75.64|79.72|77.32|78.02|75.62|0
1717655400000|2024-06-06 06:30:00|78.09|75.69|78.14|75.74|78.29|75.89|78.04|75.64|0
1717655700000|2024-06-06 06:35:00|78.17|75.77|78.39|75.99|78.39|75.99|78.04|75.64|0
1717656000000|2024-06-06 06:40:00|78.44|76.04|78.04|75.64|78.44|76.04|78.04|75.64|0
1717656300000|2024-06-06 06:45:00|78.09|75.69|77.79|75.39|78.09|75.69|77.79|75.39|0
1717656600000|2024-06-06 06:50:00|77.84|75.44|77.74|75.34|77.84|75.44|77.74|75.34|0
1717656900000|2024-06-06 06:55:00|77.79|75.39|77.74|75.34|77.89|75.49|77.69|75.29|0
1717657200000|2024-06-06 07:00:00|77.64|75.24|77.83|75.43|77.83|75.43|77.59|75.19|0
1717657500000|2024-06-06 07:05:00|77.88|75.48|77.83|75.43|78.03|75.63|77.76|75.36|0
1717657800000|2024-06-06 07:10:00|77.88|75.48|77.58|75.18|77.88|75.48|77.53|75.13|0
1717658100000|2024-06-06 07:15:00|77.63|75.23|77.43|75.03|77.66|75.26|77.38|74.98|0
1717658400000|2024-06-06 07:20:00|77.41|75.01|77.88|75.48|78.03|75.63|77.41|75.01|0
1717658700000|2024-06-06 07:25:00|77.85|75.45|77.93|75.53|78.03|75.63|77.8|75.4|0
1717659000000|2024-06-06 07:30:00|77.88|75.48|78.27|75.87|78.3|75.9|77.83|75.43|0
1717659300000|2024-06-06 07:35:00|78.25|75.85|78.07|75.67|78.25|75.85|77.97|75.57|0
1717659600000|2024-06-06 07:40:00|78.02|75.62|78.17|75.77|78.22|75.82|77.97|75.57|0
1717659900000|2024-06-06 07:45:00|78.22|75.82|78.02|75.62|78.22|75.82|77.92|75.52|0
1717660200000|2024-06-06 07:50:00|78.07|75.67|78.02|75.62|78.12|75.72|77.82|75.42|0
1717660500000|2024-06-06 07:55:00|78.07|75.67|77.77|75.37|78.12|75.72|77.77|75.37|0
1717660800000|2024-06-06 08:00:00|77.82|75.42|77.76|75.36|78.02|75.62|77.52|75.12|0
1717661100000|2024-06-06 08:05:00|77.81|75.41|77.66|75.26|77.81|75.41|77.52|75.12|0
1717661400000|2024-06-06 08:10:00|77.61|75.21|77.74|75.34|77.91|75.51|77.61|75.21|0
1717661700000|2024-06-06 08:15:00|77.76|75.36|77.21|74.81|77.76|75.36|77.21|74.81|0
1717662000000|2024-06-06 08:20:00|77.26|74.86|77.21|74.81|77.36|74.96|77.16|74.76|0
1717662300000|2024-06-06 08:25:00|77.16|74.76|77.26|74.86|77.31|74.91|77.11|74.71|0
1717662600000|2024-06-06 08:30:00|77.31|74.91|77.31|74.91|77.51|75.11|77.21|74.81|0
1717662900000|2024-06-06 08:35:00|77.26|74.86|77.55|75.15|77.6|75.2|77.16|74.76|0
1717663200000|2024-06-06 08:40:00|77.5|75.1|77.85|75.45|77.9|75.5|77.5|75.1|0
1717663500000|2024-06-06 08:45:00|77.9|75.5|78.05|75.65|78.1|75.7|77.85|75.45|0
1717663800000|2024-06-06 08:50:00|78.1|75.7|77.75|75.35|78.1|75.7|77.7|75.3|0
1717664100000|2024-06-06 08:55:00|77.8|75.4|78.1|75.7|78.2|75.8|77.75|75.35|0
1717664400000|2024-06-06 09:00:00|78.15|75.75|77.94|75.54|78.15|75.75|77.85|75.45|0
1717664700000|2024-06-06 09:05:00|77.89|75.49|77.74|75.34|77.89|75.49|77.74|75.34|0
1717665000000|2024-06-06 09:10:00|77.69|75.29|77.84|75.44|77.89|75.49|77.69|75.29|0
1717665300000|2024-06-06 09:15:00|77.79|75.39|77.94|75.54|77.94|75.54|77.64|75.24|0
1717665600000|2024-06-06 09:20:00|77.89|75.49|77.99|75.59|78.01|75.61|77.79|75.39|0
1717665900000|2024-06-06 09:25:00|77.94|75.54|78.09|75.69|78.09|75.69|77.94|75.54|0
1717666200000|2024-06-06 09:30:00|78.19|75.79|78.08|75.68|78.19|75.79|77.99|75.59|0
1717666500000|2024-06-06 09:35:00|78.13|75.73|78.18|75.78|78.28|75.88|78.08|75.68|0
1717666800000|2024-06-06 09:40:00|78.13|75.73|78.28|75.88|78.43|76.03|78.13|75.73|0
1717667100000|2024-06-06 09:45:00|78.31|75.91|78.38|75.98|78.48|76.08|78.23|75.83|0
1717667400000|2024-06-06 09:50:00|78.33|75.93|78.18|75.78|78.38|75.98|78.13|75.73|0
1717667700000|2024-06-06 09:55:00|78.23|75.83|78.13|75.73|78.23|75.83|78.13|75.73|0
1717668000000|2024-06-06 10:00:00|78.15|75.75|77.93|75.53|78.15|75.75|77.88|75.48|0
1717668300000|2024-06-06 10:05:00|77.88|75.48|77.77|75.37|77.98|75.58|77.77|75.37|0
1717668600000|2024-06-06 10:10:00|77.82|75.42|77.97|75.57|78.07|75.67|77.82|75.42|0
1717668900000|2024-06-06 10:15:00|77.92|75.52|77.87|75.47|78.02|75.62|77.87|75.47|0
1717669200000|2024-06-06 10:20:00|77.92|75.52|78.07|75.67|78.15|75.75|77.77|75.37|0
1717669500000|2024-06-06 10:25:00|78.12|75.72|78.07|75.67|78.17|75.77|77.99|75.59|0
1717669800000|2024-06-06 10:30:00|78.02|75.62|77.92|75.52|78.07|75.67|77.87|75.47|0
1717670100000|2024-06-06 10:35:00|77.97|75.57|77.81|75.41|78.02|75.62|77.77|75.37|0
1717670400000|2024-06-06 10:40:00|77.76|75.36|78.01|75.61|78.06|75.66|77.76|75.36|0
1717670700000|2024-06-06 10:45:00|77.91|75.51|78.01|75.61|78.11|75.71|77.81|75.41|0
1717671000000|2024-06-06 10:50:00|77.96|75.56|77.81|75.41|78.01|75.61|77.81|75.41|0
1717671300000|2024-06-06 10:55:00|77.86|75.46|77.81|75.41|77.89|75.49|77.71|75.31|0
1717671600000|2024-06-06 11:00:00|77.76|75.36|77.61|75.21|77.86|75.46|77.56|75.16|0
1717671900000|2024-06-06 11:05:00|77.58|75.18|77.61|75.21|77.66|75.26|77.48|75.08|0
1717672200000|2024-06-06 11:10:00|77.56|75.16|77.55|75.15|77.61|75.21|77.43|75.03|0
1717672500000|2024-06-06 11:15:00|77.6|75.2|77.68|75.28|77.75|75.35|77.6|75.2|0
1717672800000|2024-06-06 11:20:00|77.7|75.3|77.5|75.1|77.7|75.3|77.45|75.05|0
1717673100000|2024-06-06 11:25:00|77.55|75.15|77.55|75.15|77.55|75.15|77.4|75|0
1717673400000|2024-06-06 11:30:00|77.5|75.1|77.75|75.35|77.75|75.35|77.4|75|0
1717673700000|2024-06-06 11:35:00|77.7|75.3|77.6|75.2|77.7|75.3|77.55|75.15|0
1717674000000|2024-06-06 11:40:00|77.65|75.25|77.74|75.34|77.74|75.34|77.55|75.15|0
1717674300000|2024-06-06 11:45:00|77.79|75.39|77.69|75.29|77.89|75.49|77.64|75.24|0
1717674600000|2024-06-06 11:50:00|77.64|75.24|77.44|75.04|77.69|75.29|77.44|75.04|0
1717674900000|2024-06-06 11:55:00|77.49|75.09|77.49|75.09|77.59|75.19|77.44|75.04|0
1717675200000|2024-06-06 12:00:00|77.54|75.14|77.14|74.74|77.69|75.29|77.14|74.74|0
1717675500000|2024-06-06 12:05:00|77.19|74.79|77.24|74.84|77.44|75.04|77.14|74.74|0
1717675800000|2024-06-06 12:10:00|77.29|74.89|77.14|74.74|77.29|74.89|77.09|74.69|0
1717676100000|2024-06-06 12:15:00|77.16|74.76|76.99|74.59|77.78|75.38|76.87|74.47|0
1717676400000|2024-06-06 12:20:00|76.94|74.54|77.93|75.53|77.98|75.58|76.94|74.54|0
1717676700000|2024-06-06 12:25:00|77.88|75.48|77.71|75.31|78.08|75.68|77.71|75.31|0
1717677000000|2024-06-06 12:30:00|77.26|74.86|78.13|75.73|78.23|75.83|77.04|74.64|0
1717677300000|2024-06-06 12:35:00|78.18|75.78|78.78|76.38|78.78|76.38|78.18|75.78|0
1717677600000|2024-06-06 12:40:00|79.08|76.68|78.12|75.72|79.18|76.78|78.12|75.72|0
1717677900000|2024-06-06 12:45:00|78.27|75.87|78.42|76.02|78.47|76.07|78.07|75.67|0
1717678200000|2024-06-06 12:50:00|78.37|75.97|77.72|75.32|78.52|76.12|77.72|75.32|0
1717678500000|2024-06-06 12:55:00|77.67|75.27|77.72|75.32|77.87|75.47|77.57|75.17|0
1717678800000|2024-06-06 13:00:00|77.67|75.27|77.92|75.52|78.07|75.67|77.57|75.17|0
1717679100000|2024-06-06 13:05:00|77.87|75.47|78.02|75.62|78.22|75.82|77.77|75.37|0
1717679400000|2024-06-06 13:10:00|77.99|75.59|77.76|75.36|78.27|75.87|77.72|75.32|0
1717679700000|2024-06-06 13:15:00|77.67|75.27|77.76|75.36|78.11|75.71|77.62|75.22|0
1717680000000|2024-06-06 13:20:00|77.71|75.31|77.31|74.91|77.81|75.41|77.31|74.91|0
1717680300000|2024-06-06 13:25:00|77.27|74.87|77.12|74.72|77.36|74.96|76.97|74.57|0
1717680600000|2024-06-06 13:30:00|77.16|74.76|77.36|74.96|77.71|75.31|77.06|74.66|0
1717680900000|2024-06-06 13:35:00|77.31|74.91|76.86|74.46|77.51|75.11|76.82|74.42|0
1717681200000|2024-06-06 13:40:00|76.96|74.56|77.1|74.7|77.39|74.99|76.72|74.32|0
1717681500000|2024-06-06 13:45:00|77.15|74.75|77.89|75.49|78.04|75.64|77.1|74.7|0
1717681800000|2024-06-06 13:50:00|77.84|75.44|78.13|75.73|78.33|75.93|77.44|75.04|0
1717682100000|2024-06-06 13:55:00|78.23|75.83|78.85|76.45|78.98|76.58|77.89|75.49|0
1717682400000|2024-06-06 14:00:00|78.8|76.4|78.25|75.85|78.8|76.4|77.8|75.4|0
1717682700000|2024-06-06 14:05:00|78.35|75.95|78.1|75.7|78.55|76.15|77.7|75.3|0
1717683000000|2024-06-06 14:10:00|77.9|75.5|78.71|76.31|78.76|76.36|77.6|75.2|0
1717683300000|2024-06-06 14:15:00|78.66|76.26|78.51|76.11|79.06|76.66|78.51|76.11|0
1717683600000|2024-06-06 14:20:00|78.56|76.16|77.02|74.62|79.01|76.61|76.97|74.57|0
1717683900000|2024-06-06 14:25:00|77.27|74.87|77.21|74.81|78.06|75.66|77.12|74.72|0
1717684200000|2024-06-06 14:30:00|77.36|74.96|77.81|75.41|77.91|75.51|77.26|74.86|0
1717684500000|2024-06-06 14:35:00|77.71|75.31|77.71|75.31|78.01|75.61|77.26|74.86|0
1717684800000|2024-06-06 14:40:00|77.66|75.26|77.66|75.26|78.1|75.7|77.56|75.16|0
1717685100000|2024-06-06 14:45:00|77.61|75.21|77.6|75.2|77.95|75.55|77.41|75.01|0
1717685400000|2024-06-06 14:50:00|77.65|75.25|77.9|75.5|78.55|76.15|77.65|75.25|0
1717685700000|2024-06-06 14:55:00|77.95|75.55|78.35|75.95|78.35|75.95|77.7|75.3|0
1717686000000|2024-06-06 15:00:00|78.45|76.05|78.25|75.85|78.9|76.5|78.05|75.65|0
1717686300000|2024-06-06 15:05:00|78.2|75.8|77.9|75.5|78.4|76|77.8|75.4|0
1717686600000|2024-06-06 15:10:00|77.95|75.55|78.09|75.69|78.24|75.84|77.9|75.5|0
1717686900000|2024-06-06 15:15:00|78.14|75.74|78.09|75.69|78.29|75.89|77.84|75.44|0
1717687200000|2024-06-06 15:20:00|78.04|75.64|78.59|76.19|78.64|76.24|77.99|75.59|0
1717687500000|2024-06-06 15:25:00|78.54|76.14|78.34|75.94|78.64|76.24|78.14|75.74|0
1717687800000|2024-06-06 15:30:00|78.39|75.99|78.69|76.29|78.94|76.54|78.29|75.89|0
1717688100000|2024-06-06 15:35:00|78.74|76.34|78.79|76.39|78.84|76.44|78.39|75.99|0
1717688400000|2024-06-06 15:40:00|78.84|76.44|79.09|76.69|79.14|76.74|78.64|76.24|0
1717688700000|2024-06-06 15:45:00|79.04|76.64|79.03|76.63|79.14|76.74|78.68|76.28|0
1717689000000|2024-06-06 15:50:00|78.98|76.58|78.73|76.33|78.98|76.58|78.48|76.08|0
1717689300000|2024-06-06 15:55:00|78.68|76.28|79.03|76.63|79.18|76.78|78.68|76.28|0
1717689600000|2024-06-06 16:00:00|78.98|76.58|78.98|76.58|79.23|76.83|78.88|76.48|0
1717689900000|2024-06-06 16:05:00|79.03|76.63|78.98|76.58|79.23|76.83|78.78|76.38|0
1717690200000|2024-06-06 16:10:00|79.03|76.63|79.33|76.93|79.33|76.93|78.93|76.53|0
1717690500000|2024-06-06 16:15:00|79.28|76.88|79.58|77.18|80.24|77.84|79.23|76.83|0
1717690800000|2024-06-06 16:20:00|79.48|77.08|79.58|77.18|80.04|77.64|79.38|76.98|0
1717691100000|2024-06-06 16:25:00|79.53|77.13|79.88|77.48|80.19|77.79|79.38|76.98|0
1717691400000|2024-06-06 16:30:00|79.83|77.43|79.91|77.51|80.34|77.94|78.97|76.57|0
1717691700000|2024-06-06 16:35:00|79.86|77.46|79.8|77.4|80.26|77.86|79.65|77.25|0
1717692000000|2024-06-06 16:40:00|79.86|77.46|80.16|77.76|80.31|77.91|79.75|77.35|0
1717692300000|2024-06-06 16:45:00|80.11|77.71|79.85|77.45|80.11|77.71|79.6|77.2|0
1717692600000|2024-06-06 16:50:00|79.8|77.4|79.8|77.4|79.95|77.55|79.65|77.25|0
1717692900000|2024-06-06 16:55:00|79.85|77.45|79.9|77.5|80.21|77.81|79.75|77.35|0
1717693200000|2024-06-06 17:00:00|79.95|77.55|79.19|76.79|80.21|77.81|79.14|76.74|0
1717693500000|2024-06-06 17:05:00|79.14|76.74|79.64|77.24|79.9|77.5|79.14|76.74|0
1717693800000|2024-06-06 17:10:00|79.59|77.19|79.34|76.94|79.69|77.29|79.08|76.68|0
1717694100000|2024-06-06 17:15:00|79.29|76.89|78.98|76.58|79.44|77.04|78.83|76.43|0
1717694400000|2024-06-06 17:20:00|78.93|76.53|78.48|76.08|79.18|76.78|78.48|76.08|0
1717694700000|2024-06-06 17:25:00|78.53|76.13|78.53|76.13|78.68|76.28|78.28|75.88|0
1717695000000|2024-06-06 17:30:00|78.48|76.08|78.32|75.92|78.63|76.23|78.32|75.92|0
1717695300000|2024-06-06 17:35:00|78.37|75.97|78.07|75.67|78.42|76.02|77.87|75.47|0
1717695600000|2024-06-06 17:40:00|78.02|75.62|78.27|75.87|78.57|76.17|78.02|75.62|0
1717695900000|2024-06-06 17:45:00|78.32|75.92|78.67|76.27|78.82|76.42|78.17|75.77|0
1717696200000|2024-06-06 17:50:00|78.62|76.22|78.07|75.67|78.77|76.37|78.02|75.62|0
1717696500000|2024-06-06 17:55:00|78.02|75.62|78.47|76.07|78.52|76.12|77.97|75.57|0
1717696800000|2024-06-06 18:00:00|78.52|76.12|79.07|76.67|79.12|76.72|78.27|75.87|0
1717697100000|2024-06-06 18:05:00|79.22|76.82|81|78.6|81.05|78.65|79.22|76.82|0
1717697400000|2024-06-06 18:10:00|81.11|78.71|80.39|77.99|81.47|79.07|80.23|77.83|0
1717697700000|2024-06-06 18:15:00|80.44|78.04|79.67|77.27|80.85|78.45|79.42|77.02|0
1717698000000|2024-06-06 18:20:00|79.62|77.22|79.57|77.17|80.03|77.63|79.26|76.86|0
1717698300000|2024-06-06 18:25:00|79.62|77.22|79.52|77.12|79.87|77.47|79.41|77.01|0
1717698600000|2024-06-06 18:30:00|79.57|77.17|79.93|77.53|80.09|77.69|79.41|77.01|0
1717698900000|2024-06-06 18:35:00|79.88|77.48|79.98|77.58|80.34|77.94|79.63|77.23|0
1717699200000|2024-06-06 18:40:00|80.03|77.63|79.68|77.28|80.03|77.63|79.22|76.82|0
1717699500000|2024-06-06 18:45:00|79.63|77.23|79.12|76.72|79.63|77.23|79.07|76.67|0
1717699800000|2024-06-06 18:50:00|79.07|76.67|78.37|75.97|79.12|76.72|78.27|75.87|0
1717700100000|2024-06-06 18:55:00|78.32|75.92|78.56|76.16|78.56|76.16|78.31|75.91|0
1717700400000|2024-06-06 19:00:00|78.61|76.21|78.61|76.21|78.87|76.47|78.41|76.01|0
1717700700000|2024-06-06 19:05:00|78.56|76.16|78.21|75.81|78.56|76.16|78.16|75.76|0
1717701000000|2024-06-06 19:10:00|78.16|75.76|79.06|76.66|79.06|76.66|78.11|75.71|0
1717701300000|2024-06-06 19:15:00|79.01|76.61|78.71|76.31|79.11|76.71|78.66|76.26|0
1717701600000|2024-06-06 19:20:00|78.81|76.41|79.06|76.66|79.31|76.91|78.71|76.31|0
1717701900000|2024-06-06 19:25:00|79.01|76.61|78.35|75.95|79.31|76.91|78.25|75.85|0
1717702200000|2024-06-06 19:30:00|78.5|76.1|78.75|76.35|78.8|76.4|78.3|75.9|0
1717702500000|2024-06-06 19:35:00|78.85|76.45|78.75|76.35|79.16|76.76|78.4|76|0
1717702800000|2024-06-06 19:40:00|78.85|76.45|79.1|76.7|79.35|76.95|78.8|76.4|0
1717703100000|2024-06-06 19:45:00|79.15|76.75|78.5|76.1|79.35|76.95|78.2|75.8|0
1717703400000|2024-06-06 19:50:00|78.35|75.95|78.91|76.51|78.95|76.55|78.1|75.7|0
1717703700000|2024-06-06 19:55:00|78.71|76.31|78.2|75.8|79.06|76.66|78.1|75.7|0
1717704000000|2024-06-06 20:00:00|78|75.6|78.65|76.25|79|76.6|78|75.6|0
1717704300000|2024-06-06 20:05:00|78.7|76.3|78.44|76.04|78.7|76.3|78.3|75.9|0
1717704600000|2024-06-06 20:10:00|78.39|75.99|78.49|76.09|78.54|76.14|78.29|75.89|0
1717704900000|2024-06-06 20:15:00|78.44|76.04|78.44|76.04|78.64|76.24|78.44|76.04|0
1717705200000|2024-06-06 20:20:00|78.49|76.09|78.34|75.94|78.49|76.09|78.29|75.89|0
1717705500000|2024-06-06 20:25:00|78.29|75.89|78.34|75.94|78.39|75.99|78.24|75.84|0
1717705800000|2024-06-06 20:30:00|78.29|75.89|78.29|75.89|78.39|75.99|78.29|75.89|0
1717706100000|2024-06-06 20:35:00|78.34|75.94|78.34|75.94|78.34|75.94|78.29|75.89|0
1717706400000|2024-06-06 20:40:00|78.39|75.99|78.53|76.13|78.53|76.13|78.39|75.99|0
1717706700000|2024-06-06 20:45:00|78.58|76.18|78.58|76.18|78.58|76.18|78.48|76.08|0
1717707000000|2024-06-06 20:50:00|78.53|76.13|78.56|76.16|78.58|76.18|78.43|76.03|0
1717707300000|2024-06-06 20:55:00|78.53|76.13|78.3|75.9|78.53|76.13|78.3|75.9|0
1717707600000|2024-06-06 21:00:00|78.39|75.99|78.5|76.1|78.5|76.1|78.32|75.92|0
1717707900000|2024-06-06 21:05:00|78.45|76.05|78.48|76.08|78.49|76.09|78.42|76.02|0
1717708200000|2024-06-06 21:10:00|78.52|76.12|78.53|76.13|78.55|76.15|78.46|76.06|0
1717708500000|2024-06-06 21:15:00|78.5|76.1|78.61|76.21|78.62|76.22|78.5|76.1|0
1717708800000|2024-06-06 21:20:00|78.62|76.22|78.58|76.18|78.63|76.23|78.55|76.15|0
1717709100000|2024-06-06 21:25:00|78.57|76.17|78.54|76.14|78.58|76.18|78.54|76.14|0
1717709400000|2024-06-06 21:30:00|78.53|76.13|78.57|76.17|78.57|76.17|78.51|76.11|0
1717709700000|2024-06-06 21:35:00|78.55|76.15|78.53|76.13|78.57|76.17|78.53|76.13|0
1717710000000|2024-06-06 21:40:00|78.52|76.12|78.52|76.12|78.52|76.12|78.52|76.12|0
1717710300000|2024-06-06 21:45:00|78.53|76.13|78.53|76.13|78.53|76.13|78.53|76.13|0
1717710600000|2024-06-06 21:50:00|78.5|76.1|78.52|76.12|78.53|76.13|78.5|76.1|0
1717710900000|2024-06-06 21:55:00|78.53|76.13|78.51|76.11|78.55|76.15|78.51|76.11|0
1717711200000|2024-06-06 22:00:00|78.54|76.14|78.46|76.06|78.61|76.21|78.36|75.96|0
1717711500000|2024-06-06 22:05:00|78.43|76.03|78.61|76.21|78.61|76.21|78.36|75.96|0
1717711800000|2024-06-06 22:10:00|78.58|76.18|78.38|75.98|78.61|76.21|78.35|75.95|0
1717712100000|2024-06-06 22:15:00|78.4|76|78.35|75.95|78.45|76.05|78.3|75.9|0
1717712400000|2024-06-06 22:20:00|78.33|75.93|78.4|76|78.4|76|78.3|75.9|0
1717712700000|2024-06-06 22:25:00|78.35|75.95|78.35|75.95|78.4|76|78.35|75.95|0
1717713000000|2024-06-06 22:30:00|78.3|75.9|78.27|75.87|78.35|75.95|78.25|75.85|0
1717713300000|2024-06-06 22:35:00|78.3|75.9|78.1|75.7|78.3|75.9|78|75.6|0
1717713600000|2024-06-06 22:40:00|78.05|75.65|77.95|75.55|78.05|75.65|77.95|75.55|0
1717713900000|2024-06-06 22:45:00|78|75.6|78.04|75.64|78.09|75.69|77.99|75.59|0
1717714200000|2024-06-06 22:50:00|78.09|75.69|77.99|75.59|78.09|75.69|77.97|75.57|0
1717714500000|2024-06-06 22:55:00|78.02|75.62|78.04|75.64|78.04|75.64|78.02|75.62|0
1717714800000|2024-06-06 23:00:00|77.99|75.59|78.14|75.74|78.19|75.79|77.99|75.59|0
1717715100000|2024-06-06 23:05:00|78.11|75.71|78.14|75.74|78.21|75.81|78.09|75.69|0
1717715400000|2024-06-06 23:10:00|78.11|75.71|78.04|75.64|78.14|75.74|77.99|75.59|0
1717715700000|2024-06-06 23:15:00|78.01|75.61|77.98|75.58|78.04|75.64|77.93|75.53|0
1717716000000|2024-06-06 23:20:00|78.01|75.61|77.98|75.58|78.03|75.63|77.98|75.58|0
1717716300000|2024-06-06 23:25:00|78.03|75.63|77.93|75.53|78.03|75.63|77.88|75.48|0
1717716600000|2024-06-06 23:30:00|77.96|75.56|78.03|75.63|78.08|75.68|77.93|75.53|0
1717716900000|2024-06-06 23:35:00|78.06|75.66|78.13|75.73|78.13|75.73|78.03|75.63|0
1717717200000|2024-06-06 23:40:00|78.15|75.75|78.13|75.73|78.18|75.78|78.08|75.68|0
1717717500000|2024-06-06 23:45:00|78.15|75.75|78.15|75.75|78.18|75.78|78.12|75.72|0
1717717800000|2024-06-06 23:50:00|78.12|75.72|78.17|75.77|78.17|75.77|78.02|75.62|0
1717718100000|2024-06-06 23:55:00|78.15|75.75|78.07|75.67|78.17|75.77|78.02|75.62|0
1717718400000|2024-06-07 00:00:00|78.02|75.62|77.87|75.47|78.07|75.67|77.82|75.42|0
1717718700000|2024-06-07 00:05:00|77.92|75.52|78.17|75.77|78.22|75.82|77.92|75.52|0
1717719000000|2024-06-07 00:10:00|78.22|75.82|78.12|75.72|78.22|75.82|78.07|75.67|0
1717719300000|2024-06-07 00:15:00|78.07|75.67|78.06|75.66|78.27|75.87|78.02|75.62|0
1717719600000|2024-06-07 00:20:00|78.01|75.61|78.06|75.66|78.16|75.76|78.01|75.61|0
1717719900000|2024-06-07 00:25:00|78.09|75.69|78.16|75.76|78.21|75.81|78.09|75.69|0
1717720200000|2024-06-07 00:30:00|78.21|75.81|78.16|75.76|78.21|75.81|78.11|75.71|0
1717720500000|2024-06-07 00:35:00|78.19|75.79|78.01|75.61|78.19|75.79|77.98|75.58|0
1717720800000|2024-06-07 00:40:00|78.11|75.71|77.88|75.48|78.11|75.71|77.86|75.46|0
1717721100000|2024-06-07 00:45:00|77.91|75.51|77.81|75.41|77.91|75.51|77.76|75.36|0
1717721400000|2024-06-07 00:50:00|77.76|75.36|77.8|75.4|77.86|75.46|77.76|75.36|0
1717721700000|2024-06-07 00:55:00|77.83|75.43|77.8|75.4|77.85|75.45|77.78|75.38|0
1717722000000|2024-06-07 01:00:00|77.75|75.35|77.8|75.4|77.85|75.45|77.7|75.3|0
1717722300000|2024-06-07 01:05:00|77.75|75.35|77.83|75.43|77.9|75.5|77.7|75.3|0
1717722600000|2024-06-07 01:10:00|77.8|75.4|77.8|75.4|77.85|75.45|77.75|75.35|0
1717722900000|2024-06-07 01:15:00|77.85|75.45|77.85|75.45|77.85|75.45|77.75|75.35|0
1717723200000|2024-06-07 01:20:00|77.9|75.5|77.84|75.44|78|75.6|77.84|75.44|0
1717723500000|2024-06-07 01:25:00|77.89|75.49|77.64|75.24|77.94|75.54|77.64|75.24|0
1717723800000|2024-06-07 01:30:00|77.69|75.29|77.49|75.09|77.74|75.34|77.49|75.09|0
1717724100000|2024-06-07 01:35:00|77.54|75.14|77.59|75.19|77.59|75.19|77.52|75.12|0
1717724400000|2024-06-07 01:40:00|77.54|75.14|77.44|75.04|77.54|75.14|77.44|75.04|0
1717724700000|2024-06-07 01:45:00|77.49|75.09|77.44|75.04|77.54|75.14|77.34|74.94|0
1717725000000|2024-06-07 01:50:00|77.42|75.02|77.39|74.99|77.44|75.04|77.34|74.94|0
1717725300000|2024-06-07 01:55:00|77.41|75.01|77.49|75.09|77.54|75.14|77.41|75.01|0
1717725600000|2024-06-07 02:00:00|77.54|75.14|77.48|75.08|77.58|75.18|77.48|75.08|0
1717725900000|2024-06-07 02:05:00|77.43|75.03|77.48|75.08|77.58|75.18|77.43|75.03|0
1717726200000|2024-06-07 02:10:00|77.53|75.13|77.33|74.93|77.53|75.13|77.33|74.93|0
1717726500000|2024-06-07 02:15:00|77.28|74.88|77.33|74.93|77.38|74.98|77.28|74.88|0
1717726800000|2024-06-07 02:20:00|77.28|74.88|77.23|74.83|77.33|74.93|77.21|74.81|0
1717727100000|2024-06-07 02:25:00|77.18|74.78|77.18|74.78|77.28|74.88|77.18|74.78|0
1717727400000|2024-06-07 02:30:00|77.16|74.76|77.28|74.88|77.28|74.88|77.08|74.68|0
1717727700000|2024-06-07 02:35:00|77.33|74.93|77.27|74.87|77.37|74.97|77.27|74.87|0
1717728000000|2024-06-07 02:40:00|77.32|74.92|77.22|74.82|77.32|74.92|77.22|74.82|0
1717728300000|2024-06-07 02:45:00|77.27|74.87|77.12|74.72|77.27|74.87|77.12|74.72|0
1717728600000|2024-06-07 02:50:00|77.17|74.77|77.12|74.72|77.17|74.77|77.07|74.67|0
1717728900000|2024-06-07 02:55:00|77.1|74.7|77.17|74.77|77.17|74.77|77.07|74.67|0
1717729200000|2024-06-07 03:00:00|77.15|74.75|77.22|74.82|77.27|74.87|77.07|74.67|0
1717729500000|2024-06-07 03:05:00|77.17|74.77|77.22|74.82|77.22|74.82|77.17|74.77|0
1717729800000|2024-06-07 03:10:00|77.26|74.86|77.36|74.96|77.36|74.96|77.22|74.82|0
1717730100000|2024-06-07 03:15:00|77.34|74.94|77.31|74.91|77.36|74.96|77.31|74.91|0
1717730400000|2024-06-07 03:20:00|77.36|74.96|77.41|75.01|77.46|75.06|77.34|74.94|0
1717730700000|2024-06-07 03:25:00|77.38|74.98|77.51|75.11|77.53|75.13|77.38|74.98|0
1717731000000|2024-06-07 03:30:00|77.46|75.06|77.41|75.01|77.46|75.06|77.36|74.96|0
1717731300000|2024-06-07 03:35:00|77.36|74.96|77.4|75|77.4|75|77.35|74.95|0
1717731600000|2024-06-07 03:40:00|77.35|74.95|77.48|75.08|77.5|75.1|77.35|74.95|0
1717731900000|2024-06-07 03:45:00|77.45|75.05|77.43|75.03|77.5|75.1|77.35|74.95|0
1717732200000|2024-06-07 03:50:00|77.45|75.05|77.5|75.1|77.5|75.1|77.4|75|0
1717732500000|2024-06-07 03:55:00|77.45|75.05|77.45|75.05|77.5|75.1|77.45|75.05|0
1717732800000|2024-06-07 04:00:00|77.42|75.02|77.35|74.95|77.45|75.05|77.35|74.95|0
1717733100000|2024-06-07 04:05:00|77.32|74.92|77.3|74.9|77.35|74.95|77.3|74.9|0
1717733400000|2024-06-07 04:10:00|77.29|74.89|77.24|74.84|77.29|74.89|77.24|74.84|0
1717733700000|2024-06-07 04:15:00|77.19|74.79|77.19|74.79|77.19|74.79|77.19|74.79|0
1717734000000|2024-06-07 04:20:00|77.14|74.74|77.24|74.84|77.24|74.84|77.14|74.74|0
1717734300000|2024-06-07 04:25:00|77.19|74.79|77.04|74.64|77.19|74.79|77.04|74.64|0
1717734600000|2024-06-07 04:30:00|76.99|74.59|77.29|74.89|77.29|74.89|76.94|74.54|0
1717734900000|2024-06-07 04:35:00|77.34|74.94|77.24|74.84|77.34|74.94|77.24|74.84|0
1717735200000|2024-06-07 04:40:00|77.19|74.79|77.23|74.83|77.28|74.88|77.19|74.79|0
1717735500000|2024-06-07 04:45:00|77.18|74.78|77.13|74.73|77.18|74.78|77.13|74.73|0
1717735800000|2024-06-07 04:50:00|77.11|74.71|77.03|74.63|77.13|74.73|77.03|74.63|0
1717736100000|2024-06-07 04:55:00|76.98|74.58|76.98|74.58|77.03|74.63|76.98|74.58|0
1717736400000|2024-06-07 05:00:00|77.03|74.63|76.93|74.53|77.03|74.63|76.88|74.48|0
1717736700000|2024-06-07 05:05:00|76.98|74.58|76.88|74.48|76.98|74.58|76.88|74.48|0
1717737000000|2024-06-07 05:10:00|76.91|74.51|76.98|74.58|76.98|74.58|76.88|74.48|0
1717737300000|2024-06-07 05:15:00|76.95|74.55|76.95|74.55|76.98|74.58|76.93|74.53|0
1717737600000|2024-06-07 05:20:00|76.93|74.53|76.88|74.48|76.98|74.58|76.88|74.48|0
1717737900000|2024-06-07 05:25:00|76.83|74.43|76.87|74.47|76.88|74.48|76.75|74.35|0
1717738200000|2024-06-07 05:30:00|76.78|74.38|76.63|74.23|76.78|74.38|76.63|74.23|0
1717738500000|2024-06-07 05:35:00|76.6|74.2|76.53|74.13|76.63|74.23|76.43|74.03|0
1717738800000|2024-06-07 05:40:00|76.5|74.1|76.48|74.08|76.58|74.18|76.48|74.08|0
1717739100000|2024-06-07 05:45:00|76.53|74.13|76.62|74.22|76.62|74.22|76.48|74.08|0
1717739400000|2024-06-07 05:50:00|76.67|74.27|76.67|74.27|76.72|74.32|76.67|74.27|0
1717739700000|2024-06-07 05:55:00|76.72|74.32|76.72|74.32|76.77|74.37|76.57|74.17|0
1717740000000|2024-06-07 06:00:00|76.77|74.37|76.72|74.32|76.96|74.56|76.72|74.32|0
1717740300000|2024-06-07 06:05:00|76.67|74.27|76.91|74.51|76.91|74.51|76.67|74.27|0
1717740600000|2024-06-07 06:10:00|76.86|74.46|76.91|74.51|77.01|74.61|76.86|74.46|0
1717740900000|2024-06-07 06:15:00|76.96|74.56|77.01|74.61|77.01|74.61|76.81|74.41|0
1717741200000|2024-06-07 06:20:00|76.96|74.56|76.74|74.34|77.01|74.61|76.71|74.31|0
1717741500000|2024-06-07 06:25:00|76.71|74.31|76.83|74.43|77.54|75.14|76.71|74.31|0
1717741800000|2024-06-07 06:30:00|76.78|74.38|76.88|74.48|76.93|74.53|76.78|74.38|0
1717742100000|2024-06-07 06:35:00|76.93|74.53|76.78|74.38|76.93|74.53|76.73|74.33|0
1717742400000|2024-06-07 06:40:00|76.83|74.43|76.95|74.55|76.98|74.58|76.78|74.38|0
1717742700000|2024-06-07 06:45:00|76.98|74.58|76.88|74.48|77.03|74.63|76.88|74.48|0
1717743000000|2024-06-07 06:50:00|76.85|74.45|76.78|74.38|76.88|74.48|76.68|74.28|0
1717743300000|2024-06-07 06:55:00|76.75|74.35|77.12|74.72|77.15|74.75|76.75|74.35|0
1717743600000|2024-06-07 07:00:00|77.07|74.67|76.92|74.52|77.07|74.67|76.73|74.33|0
1717743900000|2024-06-07 07:05:00|76.87|74.47|77.12|74.72|77.17|74.77|76.87|74.47|0
1717744200000|2024-06-07 07:10:00|77.02|74.62|77.02|74.62|77.07|74.67|76.92|74.52|0
1717744500000|2024-06-07 07:15:00|77.07|74.67|77.16|74.76|77.31|74.91|77.02|74.62|0
1717744800000|2024-06-07 07:20:00|77.21|74.81|77.46|75.06|77.51|75.11|77.21|74.81|0
1717745100000|2024-06-07 07:25:00|77.51|75.11|77.65|75.25|77.7|75.3|77.46|75.06|0
1717745400000|2024-06-07 07:30:00|77.7|75.3|77.6|75.2|77.7|75.3|77.53|75.13|0
1717745700000|2024-06-07 07:35:00|77.65|75.25|77.85|75.45|77.95|75.55|77.65|75.25|0
1717746000000|2024-06-07 07:40:00|77.9|75.5|77.55|75.15|77.9|75.5|77.55|75.15|0
1717746300000|2024-06-07 07:45:00|77.58|75.18|77.8|75.4|77.9|75.5|77.58|75.18|0
1717746600000|2024-06-07 07:50:00|77.85|75.45|77.8|75.4|77.94|75.54|77.7|75.3|0
1717746900000|2024-06-07 07:55:00|77.85|75.45|77.69|75.29|77.94|75.54|77.67|75.27|0
1717747200000|2024-06-07 08:00:00|77.74|75.34|77.84|75.44|77.99|75.59|77.74|75.34|0
1717747500000|2024-06-07 08:05:00|77.89|75.49|77.54|75.14|77.89|75.49|77.49|75.09|0
1717747800000|2024-06-07 08:10:00|77.59|75.19|77.44|75.04|77.64|75.24|77.34|74.94|0
1717748100000|2024-06-07 08:15:00|77.39|74.99|77.69|75.29|77.79|75.39|77.34|74.94|0
1717748400000|2024-06-07 08:20:00|77.74|75.34|77.79|75.39|77.89|75.49|77.64|75.24|0
1717748700000|2024-06-07 08:25:00|77.74|75.34|77.44|75.04|77.74|75.34|77.39|74.99|0
1717749000000|2024-06-07 08:30:00|77.49|75.09|77.44|75.04|77.73|75.33|77.44|75.04|0
1717749300000|2024-06-07 08:35:00|77.48|75.08|77.68|75.28|77.68|75.28|77.43|75.03|0
1717749600000|2024-06-07 08:40:00|77.66|75.26|77.58|75.18|77.68|75.28|77.48|75.08|0
1717749900000|2024-06-07 08:45:00|77.53|75.13|77.83|75.43|77.83|75.43|77.48|75.08|0
1717750200000|2024-06-07 08:50:00|77.88|75.48|78.52|76.12|78.52|76.12|77.83|75.43|0
1717750500000|2024-06-07 08:55:00|78.47|76.07|78.37|75.97|78.57|76.17|78.37|75.97|0
1717750800000|2024-06-07 09:00:00|78.32|75.92|78.32|75.92|78.37|75.97|78.12|75.72|0
1717751100000|2024-06-07 09:05:00|78.27|75.87|78.42|76.02|78.57|76.17|78.17|75.77|0
1717751400000|2024-06-07 09:10:00|78.37|75.97|78.37|75.97|78.57|76.17|78.32|75.92|0
1717751700000|2024-06-07 09:15:00|78.32|75.92|78.67|76.27|78.67|76.27|78.32|75.92|0
1717752000000|2024-06-07 09:20:00|78.62|76.22|78.51|76.11|78.62|76.22|78.41|76.01|0
1717752300000|2024-06-07 09:25:00|78.56|76.16|78.21|75.81|78.61|76.21|78.21|75.81|0
1717752600000|2024-06-07 09:30:00|78.19|75.79|78.21|75.81|78.26|75.86|78.11|75.71|0
1717752900000|2024-06-07 09:35:00|78.24|75.84|78.16|75.76|78.36|75.96|78.11|75.71|0
1717753200000|2024-06-07 09:40:00|78.21|75.81|78.16|75.76|78.36|75.96|78.16|75.76|0
1717753500000|2024-06-07 09:45:00|78.11|75.71|78.06|75.66|78.16|75.76|77.91|75.51|0
1717753800000|2024-06-07 09:50:00|78.11|75.71|78.35|75.95|78.35|75.95|78.06|75.66|0
1717754100000|2024-06-07 09:55:00|78.3|75.9|78.18|75.78|78.3|75.9|78.1|75.7|0
1717754400000|2024-06-07 10:00:00|78.2|75.8|78.1|75.7|78.2|75.8|77.98|75.58|0
1717754700000|2024-06-07 10:05:00|78.05|75.65|78.3|75.9|78.5|76.1|78.05|75.65|0
1717755000000|2024-06-07 10:10:00|78.35|75.95|78.45|76.05|78.6|76.2|78.35|75.95|0
1717755300000|2024-06-07 10:15:00|78.5|76.1|78.57|76.17|78.62|76.22|78.45|76.05|0
1717755600000|2024-06-07 10:20:00|78.55|76.15|78.4|76|78.6|76.2|78.4|76|0
1717755900000|2024-06-07 10:25:00|78.45|76.05|78.39|75.99|78.65|76.25|78.29|75.89|0
1717756200000|2024-06-07 10:30:00|78.44|76.04|78.29|75.89|78.54|76.14|78.24|75.84|0
1717756500000|2024-06-07 10:35:00|78.34|75.94|78.39|75.99|78.44|76.04|78.24|75.84|0
1717756800000|2024-06-07 10:40:00|78.34|75.94|78.59|76.19|78.64|76.24|78.24|75.84|0
1717757100000|2024-06-07 10:45:00|78.64|76.24|78.79|76.39|78.94|76.54|78.64|76.24|0
1717757400000|2024-06-07 10:50:00|78.84|76.44|78.59|76.19|78.89|76.49|78.49|76.09|0
1717757700000|2024-06-07 10:55:00|78.56|76.16|78.73|76.33|78.89|76.49|78.54|76.14|0
1717758000000|2024-06-07 11:00:00|78.76|76.36|78.93|76.53|78.94|76.54|78.68|76.28|0
1717758300000|2024-06-07 11:05:00|78.98|76.58|78.98|76.58|79.03|76.63|78.93|76.53|0
1717758600000|2024-06-07 11:10:00|79.03|76.63|79.23|76.83|79.23|76.83|78.93|76.53|0
1717758900000|2024-06-07 11:15:00|79.18|76.78|78.98|76.58|79.28|76.88|78.83|76.43|0
1717759200000|2024-06-07 11:20:00|79.03|76.63|79.18|76.78|79.23|76.83|78.96|76.56|0
1717759500000|2024-06-07 11:25:00|79.23|76.83|79.03|76.63|79.48|77.08|78.98|76.58|0
1717759800000|2024-06-07 11:30:00|79.05|76.65|78.47|76.07|79.05|76.65|78.47|76.07|0
1717760100000|2024-06-07 11:35:00|78.52|76.12|78.37|75.97|78.57|76.17|78.27|75.87|0
1717760400000|2024-06-07 11:40:00|78.25|75.85|77.77|75.37|78.25|75.85|77.62|75.22|0
1717760700000|2024-06-07 11:45:00|77.8|75.4|77.82|75.42|78.17|75.77|77.77|75.37|0
1717761000000|2024-06-07 11:50:00|77.77|75.37|77.67|75.27|77.82|75.42|77.57|75.17|0
1717761300000|2024-06-07 11:55:00|77.72|75.32|77.87|75.47|77.87|75.47|77.64|75.24|0
1717761600000|2024-06-07 12:00:00|77.77|75.37|77.49|75.09|77.87|75.47|77.37|74.97|0
1717761900000|2024-06-07 12:05:00|77.52|75.12|77.61|75.21|77.76|75.36|77.52|75.12|0
1717762200000|2024-06-07 12:10:00|77.66|75.26|77.41|75.01|77.71|75.31|77.32|74.92|0
1717762500000|2024-06-07 12:15:00|77.46|75.06|77.76|75.36|77.91|75.51|77.41|75.01|0
1717762800000|2024-06-07 12:20:00|77.71|75.31|77.76|75.36|77.91|75.51|77.51|75.11|0
1717763100000|2024-06-07 12:25:00|77.81|75.41|77.58|75.18|77.83|75.43|77.53|75.13|0
1717763400000|2024-06-07 12:30:00|77.48|75.08|81.18|78.78|82.97|80.57|77.48|75.08|0
1717763700000|2024-06-07 12:35:00|81.23|78.83|81.49|79.09|81.91|79.51|80.51|78.11|0
1717764000000|2024-06-07 12:40:00|81.44|79.04|83.43|81.03|83.86|81.46|81.44|79.04|0
1717764300000|2024-06-07 12:45:00|83.64|81.24|81.08|78.68|84.34|81.94|81.08|78.68|0
1717764600000|2024-06-07 12:50:00|80.93|78.53|82.18|79.78|82.29|79.89|80.62|78.22|0
1717764900000|2024-06-07 12:55:00|82.45|80.05|81.61|79.21|82.71|80.31|81.14|78.74|0
1717765200000|2024-06-07 13:00:00|81.76|79.36|80.62|78.22|81.97|79.57|80.52|78.12|0
1717765500000|2024-06-07 13:05:00|80.52|78.12|79.9|77.5|80.52|78.12|79.49|77.09|0
1717765800000|2024-06-07 13:10:00|79.95|77.55|79.67|77.27|80.65|78.25|79.36|76.96|0
1717766100000|2024-06-07 13:15:00|79.61|77.21|78.7|76.3|79.72|77.32|78.24|75.84|0
1717766400000|2024-06-07 13:20:00|78.75|76.35|79|76.6|79.36|76.96|78.54|76.14|0
1717766700000|2024-06-07 13:25:00|79.05|76.65|78.29|75.89|79.05|76.65|78.14|75.74|0
1717767000000|2024-06-07 13:30:00|78.34|75.94|80.53|78.13|80.59|78.19|78.34|75.94|0
1717767300000|2024-06-07 13:35:00|80.59|78.19|79.81|77.41|80.59|78.19|79.56|77.16|0
1717767600000|2024-06-07 13:40:00|79.76|77.36|78.03|75.63|79.91|77.51|77.83|75.43|0
1717767900000|2024-06-07 13:45:00|77.98|75.58|77.68|75.28|78.38|75.98|77.68|75.28|0
1717768200000|2024-06-07 13:50:00|77.63|75.23|77.32|74.92|77.83|75.43|76.78|74.38|0
1717768500000|2024-06-07 13:55:00|77.27|74.87|77.37|74.97|78.18|75.78|77.27|74.87|0
1717768800000|2024-06-07 14:00:00|77.32|74.92|77.02|74.62|77.62|75.22|76.77|74.37|0
1717769100000|2024-06-07 14:05:00|76.97|74.57|76.92|74.52|77.27|74.87|76.72|74.32|0
1717769400000|2024-06-07 14:10:00|76.97|74.57|77.34|74.94|78.57|76.17|76.92|74.52|0
1717769700000|2024-06-07 14:15:00|77.29|74.89|77.96|75.56|78.16|75.76|76.64|74.24|0
1717770000000|2024-06-07 14:20:00|78.01|75.61|77.96|75.56|78.51|76.11|77.81|75.41|0
1717770300000|2024-06-07 14:25:00|78.01|75.61|77.91|75.51|78.31|75.91|77.71|75.31|0
1717770600000|2024-06-07 14:30:00|77.96|75.56|77.96|75.56|78.36|75.96|77.86|75.46|0
1717770900000|2024-06-07 14:35:00|77.91|75.51|76.27|73.87|77.96|75.56|76.13|73.73|0
1717771200000|2024-06-07 14:40:00|76.22|73.82|75.25|72.85|76.22|73.82|75.15|72.75|0
1717771500000|2024-06-07 14:45:00|75.2|72.8|74.86|72.46|75.35|72.95|74.43|72.03|0
1717771800000|2024-06-07 14:50:00|74.91|72.51|76.75|74.35|77|74.6|74.86|72.46|0
1717772100000|2024-06-07 14:55:00|76.8|74.4|77.74|75.34|77.98|75.58|76.7|74.3|0
1717772400000|2024-06-07 15:00:00|77.79|75.39|78.83|76.43|79.23|76.83|77.79|75.39|0
1717772700000|2024-06-07 15:05:00|78.93|76.53|79.68|77.28|80.14|77.74|78.78|76.38|0
1717773000000|2024-06-07 15:10:00|79.73|77.33|79.33|76.93|80.39|77.99|79.33|76.93|0
1717773300000|2024-06-07 15:15:00|79.38|76.98|79.78|77.38|79.88|77.48|79.18|76.78|0
1717773600000|2024-06-07 15:20:00|79.73|77.33|78.57|76.17|79.98|77.58|78.57|76.17|0
1717773900000|2024-06-07 15:25:00|78.52|76.12|75.93|73.53|78.67|76.27|75.93|73.53|0
1717774200000|2024-06-07 15:30:00|76.02|73.62|75.53|73.13|76.02|73.62|75.04|72.64|0
1717774500000|2024-06-07 15:35:00|75.48|73.08|77.19|74.79|77.53|75.13|75.43|73.03|0
1717774800000|2024-06-07 15:40:00|77.09|74.69|77.38|74.98|77.63|75.23|76.74|74.34|0
1717775100000|2024-06-07 15:45:00|77.33|74.93|76.89|74.49|77.43|75.03|76.74|74.34|0
1717775400000|2024-06-07 15:50:00|76.84|74.44|76.93|74.53|77.23|74.83|76.64|74.24|0
1717775700000|2024-06-07 15:55:00|76.98|74.58|76.59|74.19|77.13|74.73|76.44|74.04|0
1717776000000|2024-06-07 16:00:00|76.64|74.24|76.88|74.48|77.33|74.93|76.59|74.19|0
1717776300000|2024-06-07 16:05:00|76.83|74.43|76.34|73.94|77.18|74.78|76.24|73.84|0
1717776600000|2024-06-07 16:10:00|76.29|73.89|76.49|74.09|76.49|74.09|75.9|73.5|0
1717776900000|2024-06-07 16:15:00|76.39|73.99|75.8|73.4|76.39|73.99|75.75|73.35|0
1717777200000|2024-06-07 16:20:00|75.85|73.45|75.6|73.2|75.99|73.59|75.6|73.2|0
1717777500000|2024-06-07 16:25:00|75.55|73.15|75.86|73.46|76.2|73.8|74.9|72.5|0
1717777800000|2024-06-07 16:30:00|75.76|73.36|76.2|73.8|76.25|73.85|75.23|72.83|0
1717778100000|2024-06-07 16:35:00|76.25|73.85|76.59|74.19|76.74|74.34|76.15|73.75|0
1717778400000|2024-06-07 16:40:00|76.54|74.14|76.59|74.19|77.03|74.63|76.44|74.04|0
1717778700000|2024-06-07 16:45:00|76.54|74.14|77.08|74.68|77.72|75.32|76.49|74.09|0
1717779000000|2024-06-07 16:50:00|77.13|74.73|75.8|73.4|77.13|74.73|75.8|73.4|0
1717779300000|2024-06-07 16:55:00|75.75|73.35|74.93|72.53|75.85|73.45|74.88|72.48|0
1717779600000|2024-06-07 17:00:00|74.98|72.58|75.9|73.5|76.09|73.69|74.98|72.58|0
1717779900000|2024-06-07 17:05:00|75.85|73.45|75.75|73.35|75.9|73.5|75.46|73.06|0
1717780200000|2024-06-07 17:10:00|75.7|73.3|75.5|73.1|76.04|73.64|75.12|72.72|0
1717780500000|2024-06-07 17:15:00|75.46|73.06|75.12|72.72|75.6|73.2|75.02|72.62|0
1717780800000|2024-06-07 17:20:00|75.07|72.67|74.06|71.66|75.26|72.86|73.92|71.52|0
1717781100000|2024-06-07 17:25:00|74.11|71.71|75.26|72.86|75.5|73.1|74.01|71.61|0
1717781400000|2024-06-07 17:30:00|75.35|72.95|75.06|72.66|75.4|73|74.92|72.52|0
1717781700000|2024-06-07 17:35:00|75.02|72.62|75.35|72.95|75.74|73.34|74.82|72.42|0
1717782000000|2024-06-07 17:40:00|75.3|72.9|75.45|73.05|75.93|73.53|75.3|72.9|0
1717782300000|2024-06-07 17:45:00|75.5|73.1|74.34|71.94|75.98|73.58|74.05|71.65|0
1717782600000|2024-06-07 17:50:00|74.29|71.89|74.24|71.84|74.29|71.89|73.76|71.36|0
1717782900000|2024-06-07 17:55:00|74.2|71.8|74.72|72.32|74.72|72.32|73.76|71.36|0
1717783200000|2024-06-07 18:00:00|74.77|72.37|76.77|74.37|76.85|74.45|74.72|72.32|0
1717783500000|2024-06-07 18:05:00|76.87|74.47|77.87|75.47|78.27|75.87|76.58|74.18|0
1717783800000|2024-06-07 18:10:00|77.77|75.37|79.17|76.77|79.28|76.88|77.77|75.37|0
1717784100000|2024-06-07 18:15:00|79.22|76.82|78.67|76.27|79.48|77.08|78.37|75.97|0
1717784400000|2024-06-07 18:20:00|78.72|76.32|77.56|75.16|78.72|76.32|77.16|74.76|0
1717784700000|2024-06-07 18:25:00|77.51|75.11|77.01|74.61|77.56|75.16|76.52|74.12|0
1717785000000|2024-06-07 18:30:00|77.06|74.66|77.36|74.96|77.36|74.96|76.72|74.32|0
1717785300000|2024-06-07 18:35:00|77.31|74.91|76.66|74.26|77.41|75.01|76.61|74.21|0
1717785600000|2024-06-07 18:40:00|76.71|74.31|75.83|73.43|76.71|74.31|75.78|73.38|0
1717785900000|2024-06-07 18:45:00|75.78|73.38|76.02|73.62|76.12|73.72|75.58|73.18|0
1717786200000|2024-06-07 18:50:00|76.07|73.67|75.82|73.42|76.66|74.26|75.78|73.38|0
1717786500000|2024-06-07 18:55:00|75.73|73.33|76.21|73.81|76.41|74.01|75.73|73.33|0
1717786800000|2024-06-07 19:00:00|76.36|73.96|76.11|73.71|77.1|74.7|75.63|73.23|0
1717787100000|2024-06-07 19:05:00|76.07|73.67|75.98|73.58|76.11|73.71|74.91|72.51|0
1717787400000|2024-06-07 19:10:00|75.93|73.53|76.62|74.22|77.42|75.02|75.49|73.09|0
1717787700000|2024-06-07 19:15:00|76.57|74.17|76.92|74.52|77.07|74.67|75.88|73.48|0
1717788000000|2024-06-07 19:20:00|76.97|74.57|76.77|74.37|77.72|75.32|76.42|74.02|0
1717788300000|2024-06-07 19:25:00|76.82|74.42|75.83|73.43|77.17|74.77|75.63|73.23|0
1717788600000|2024-06-07 19:30:00|76.02|73.62|76.02|73.62|76.32|73.92|75.58|73.18|0
1717788900000|2024-06-07 19:35:00|76.07|73.67|77.69|75.29|77.74|75.34|75.88|73.48|0
1717789200000|2024-06-07 19:40:00|77.54|75.14|77.49|75.09|77.94|75.54|77.19|74.79|0
1717789500000|2024-06-07 19:45:00|77.54|75.14|78.29|75.89|78.49|76.09|77.54|75.14|0
1717789800000|2024-06-07 19:50:00|78.84|76.44|78.08|75.68|78.84|76.44|77.68|75.28|0
1717790100000|2024-06-07 19:55:00|77.63|75.23|78.43|76.03|78.94|76.54|77.48|75.08|0
1717790400000|2024-06-07 20:00:00|78.38|75.98|78.89|76.49|79.19|76.79|78.38|75.98|0
1717790700000|2024-06-07 20:05:00|78.94|76.54|79.19|76.79|79.19|76.79|78.68|76.28|0
1717791000000|2024-06-07 20:10:00|79.14|76.74|79.34|76.94|79.44|77.04|79.03|76.63|0
1717978500000|2024-06-10 00:15:00|78.27|75.87|78.12|75.72|78.27|75.87|78.12|75.72|0
1717978800000|2024-06-10 00:20:00|78.07|75.67|77.97|75.57|78.22|75.82|77.97|75.57|0
1717979100000|2024-06-10 00:25:00|78.02|75.62|78.17|75.77|78.27|75.87|77.97|75.57|0
1717979400000|2024-06-10 00:30:00|78.19|75.79|78.07|75.67|78.22|75.82|77.97|75.57|0
1717979700000|2024-06-10 00:35:00|78.02|75.62|78.17|75.77|78.27|75.87|78.02|75.62|0
1717980000000|2024-06-10 00:40:00|78.16|75.76|77.91|75.51|78.22|75.82|77.89|75.49|0
1717980300000|2024-06-10 00:45:00|77.86|75.46|77.86|75.46|77.86|75.46|77.76|75.36|0
1717980600000|2024-06-10 00:50:00|77.91|75.51|78.01|75.61|78.06|75.66|77.86|75.46|0
1717980900000|2024-06-10 00:55:00|77.96|75.56|77.76|75.36|77.96|75.56|77.71|75.31|0
1717981200000|2024-06-10 01:00:00|77.71|75.31|77.8|75.4|77.85|75.45|77.71|75.31|0
1717981500000|2024-06-10 01:05:00|77.85|75.45|77.75|75.35|77.85|75.45|77.65|75.25|0
1717981800000|2024-06-10 01:10:00|77.73|75.33|77.75|75.35|77.75|75.35|77.65|75.25|0
1717982100000|2024-06-10 01:15:00|77.7|75.3|77.8|75.4|77.85|75.45|77.7|75.3|0
1717982400000|2024-06-10 01:20:00|77.85|75.45|77.9|75.5|77.95|75.55|77.85|75.45|0
1717982700000|2024-06-10 01:25:00|77.87|75.47|77.8|75.4|78|75.6|77.75|75.35|0
1717983000000|2024-06-10 01:30:00|77.75|75.35|77.72|75.32|77.8|75.4|77.59|75.19|0
1717983300000|2024-06-10 01:35:00|77.74|75.34|77.74|75.34|77.89|75.49|77.72|75.32|0
1717983600000|2024-06-10 01:40:00|77.79|75.39|77.84|75.44|77.89|75.49|77.74|75.34|0
1717983900000|2024-06-10 01:45:00|77.79|75.39|77.84|75.44|77.89|75.49|77.74|75.34|0
1717984200000|2024-06-10 01:50:00|77.79|75.39|77.71|75.31|77.84|75.44|77.69|75.29|0
1717984500000|2024-06-10 01:55:00|77.74|75.34|77.59|75.19|77.74|75.34|77.56|75.16|0
1717984800000|2024-06-10 02:00:00|77.64|75.24|77.73|75.33|77.74|75.34|77.64|75.24|0
1717985100000|2024-06-10 02:05:00|77.68|75.28|77.68|75.28|77.73|75.33|77.58|75.18|0
1717985400000|2024-06-10 02:10:00|77.73|75.33|77.78|75.38|77.83|75.43|77.73|75.33|0
1717985700000|2024-06-10 02:15:00|77.73|75.33|77.63|75.23|77.78|75.38|77.58|75.18|0
1717986000000|2024-06-10 02:20:00|77.61|75.21|77.63|75.23|77.68|75.28|77.58|75.18|0
1717986300000|2024-06-10 02:25:00|77.68|75.28|77.78|75.38|77.78|75.38|77.68|75.28|0
1717986600000|2024-06-10 02:30:00|77.73|75.33|77.83|75.43|77.88|75.48|77.73|75.33|0
1717986900000|2024-06-10 02:35:00|77.85|75.45|77.67|75.27|77.88|75.48|77.67|75.27|0
1717987200000|2024-06-10 02:40:00|77.72|75.32|77.82|75.42|77.82|75.42|77.67|75.27|0
1717987500000|2024-06-10 02:45:00|77.77|75.37|77.62|75.22|77.82|75.42|77.62|75.22|0
1717987800000|2024-06-10 02:50:00|77.67|75.27|77.67|75.27|77.67|75.27|77.52|75.12|0
1717988100000|2024-06-10 02:55:00|77.62|75.22|77.62|75.22|77.67|75.27|77.62|75.22|0
1717988400000|2024-06-10 03:00:00|77.57|75.17|77.41|75.01|77.62|75.22|77.41|75.01|0
1717988700000|2024-06-10 03:05:00|77.46|75.06|77.26|74.86|77.46|75.06|77.26|74.86|0
1717989000000|2024-06-10 03:10:00|77.21|74.81|76.96|74.56|77.21|74.81|76.96|74.56|0
1717989300000|2024-06-10 03:15:00|77.01|74.61|77.01|74.61|77.01|74.61|76.91|74.51|0
1717989600000|2024-06-10 03:20:00|76.96|74.56|76.91|74.51|77.01|74.61|76.91|74.51|0
1717989900000|2024-06-10 03:25:00|76.86|74.46|76.93|74.53|76.93|74.53|76.86|74.46|0
1717990200000|2024-06-10 03:30:00|76.96|74.56|77.05|74.65|77.06|74.66|76.96|74.56|0
1717990500000|2024-06-10 03:35:00|77.1|74.7|77.2|74.8|77.25|74.85|77.1|74.7|0
1717990800000|2024-06-10 03:40:00|77.25|74.85|77.4|75|77.4|75|77.25|74.85|0
1717991100000|2024-06-10 03:45:00|77.35|74.95|77.55|75.15|77.55|75.15|77.3|74.9|0
1717991400000|2024-06-10 03:50:00|77.5|75.1|77.45|75.05|77.55|75.15|77.4|75|0
1717991700000|2024-06-10 03:55:00|77.5|75.1|77.47|75.07|77.5|75.1|77.4|75|0
1717992000000|2024-06-10 04:00:00|77.45|75.05|77.34|74.94|77.45|75.05|77.3|74.9|0
1717992300000|2024-06-10 04:05:00|77.39|74.99|77.49|75.09|77.49|75.09|77.39|74.99|0
1717992600000|2024-06-10 04:10:00|77.44|75.04|77.44|75.04|77.44|75.04|77.39|74.99|0
1717992900000|2024-06-10 04:15:00|77.54|75.14|77.44|75.04|77.59|75.19|77.39|74.99|0
1717993200000|2024-06-10 04:20:00|77.39|74.99|77.34|74.94|77.42|75.02|77.34|74.94|0
1717993500000|2024-06-10 04:25:00|77.36|74.96|77.36|74.96|77.39|74.99|77.29|74.89|0
1717993800000|2024-06-10 04:30:00|77.34|74.94|77.44|75.04|77.44|75.04|77.29|74.89|0
1717994100000|2024-06-10 04:35:00|77.39|74.99|77.33|74.93|77.44|75.04|77.33|74.93|0
1717994400000|2024-06-10 04:40:00|77.38|74.98|77.23|74.83|77.38|74.98|77.23|74.83|0
1717994700000|2024-06-10 04:45:00|77.13|74.73|77.13|74.73|77.18|74.78|77.13|74.73|0
1717995000000|2024-06-10 04:50:00|77.18|74.78|77.13|74.73|77.18|74.78|77.08|74.68|0
1717995300000|2024-06-10 04:55:00|77.1|74.7|77.18|74.78|77.18|74.78|77.03|74.63|0
1717995600000|2024-06-10 05:00:00|77.13|74.73|77.13|74.73|77.28|74.88|77.08|74.68|0
1717995900000|2024-06-10 05:05:00|77.18|74.78|77.12|74.72|77.27|74.87|77.07|74.67|0
1717996200000|2024-06-10 05:10:00|77.15|74.75|77.07|74.67|77.22|74.82|77.02|74.62|0
1717996500000|2024-06-10 05:15:00|77.1|74.7|77.02|74.62|77.12|74.72|77.02|74.62|0
1717996800000|2024-06-10 05:20:00|77.05|74.65|77.12|74.72|77.12|74.72|76.97|74.57|0
1717997100000|2024-06-10 05:25:00|77.07|74.67|77.12|74.72|77.17|74.77|77.07|74.67|0
1717997400000|2024-06-10 05:30:00|77.17|74.77|77.12|74.72|77.22|74.82|77.12|74.72|0
1717997700000|2024-06-10 05:35:00|77.07|74.67|77.21|74.81|77.26|74.86|77.07|74.67|0
1717998000000|2024-06-10 05:40:00|77.26|74.86|77.21|74.81|77.41|75.01|77.16|74.76|0
1717998300000|2024-06-10 05:45:00|77.16|74.76|77.36|74.96|77.39|74.99|77.16|74.76|0
1717998600000|2024-06-10 05:50:00|77.34|74.94|77.26|74.86|77.44|75.04|77.21|74.81|0
1717998900000|2024-06-10 05:55:00|77.31|74.91|77.16|74.76|77.36|74.96|77.06|74.66|0
1717999200000|2024-06-10 06:00:00|77.26|74.86|78.01|75.61|78.01|75.61|77.21|74.81|0
1717999500000|2024-06-10 06:05:00|78.06|75.66|77.91|75.51|78.34|75.94|77.81|75.41|0
1717999800000|2024-06-10 06:10:00|77.96|75.56|77.7|75.3|78.01|75.61|77.65|75.25|0
1718000100000|2024-06-10 06:15:00|77.65|75.25|78|75.6|78|75.6|77.65|75.25|0
1718000400000|2024-06-10 06:20:00|78.05|75.65|78.25|75.85|78.25|75.85|78|75.6|0
1718000700000|2024-06-10 06:25:00|78.28|75.88|78.63|76.23|78.66|76.26|78.2|75.8|0
1718001000000|2024-06-10 06:30:00|78.71|76.31|78.5|76.1|78.71|76.31|78.45|76.05|0
1718001300000|2024-06-10 06:35:00|78.45|76.05|78.5|76.1|78.66|76.26|78.38|75.98|0
1718001600000|2024-06-10 06:40:00|78.45|76.05|78.4|76|78.5|76.1|78.3|75.9|0
1718001900000|2024-06-10 06:45:00|78.45|76.05|79.24|76.84|79.44|77.04|78.3|75.9|0
1718002200000|2024-06-10 06:50:00|79.29|76.89|79.29|76.89|79.54|77.14|79.18|76.78|0
1718002500000|2024-06-10 06:55:00|79.23|76.83|80|77.6|80.26|77.86|79.16|76.76|0
1718002800000|2024-06-10 07:00:00|79.79|77.39|79.49|77.09|80.67|78.27|79.43|77.03|0
1718003100000|2024-06-10 07:05:00|79.33|76.93|79.54|77.14|79.64|77.24|79.23|76.83|0
1718003400000|2024-06-10 07:10:00|79.59|77.19|79.89|77.49|80.15|77.75|79.48|77.08|0
1718003700000|2024-06-10 07:15:00|79.84|77.44|80.7|78.3|80.91|78.51|77.68|75.28|0
1718004000000|2024-06-10 07:20:00|80.8|78.4|80.29|77.89|80.8|78.4|80.29|77.89|0
1718004300000|2024-06-10 07:25:00|80.24|77.84|80.13|77.73|80.65|78.25|80.08|77.68|0
1718004600000|2024-06-10 07:30:00|80.08|77.68|79.88|77.48|80.47|78.07|79.77|77.37|0
1718004900000|2024-06-10 07:35:00|80.03|77.63|80.34|77.94|80.64|78.24|79.77|77.37|0
1718005200000|2024-06-10 07:40:00|80.28|77.88|80.49|78.09|80.49|78.09|80.13|77.73|0
1718005500000|2024-06-10 07:45:00|80.54|78.14|80.43|78.03|80.69|78.29|80.13|77.73|0
1718005800000|2024-06-10 07:50:00|80.38|77.98|79.82|77.42|80.59|78.19|79.77|77.37|0
1718006100000|2024-06-10 07:55:00|79.87|77.47|79.77|77.37|80.07|77.67|79.66|77.26|0
1718006400000|2024-06-10 08:00:00|79.82|77.42|80.07|77.67|80.28|77.88|79.66|77.26|0
1718006700000|2024-06-10 08:05:00|80.02|77.62|80.02|77.62|80.53|78.13|79.92|77.52|0
1718007000000|2024-06-10 08:10:00|80.04|77.64|80.02|77.62|80.22|77.82|79.61|77.21|0
1718007300000|2024-06-10 08:15:00|80.07|77.67|80.48|78.08|80.48|78.08|79.96|77.56|0
1718007600000|2024-06-10 08:20:00|80.42|78.02|80.12|77.72|80.42|78.02|80.01|77.61|0
1718007900000|2024-06-10 08:25:00|80.17|77.77|80.52|78.12|80.63|78.23|80.01|77.61|0
1718008200000|2024-06-10 08:30:00|80.58|78.18|80.24|77.84|80.58|78.18|80.21|77.81|0
1718008500000|2024-06-10 08:35:00|80.21|77.81|80.42|78.02|80.52|78.12|80.11|77.71|0
1718008800000|2024-06-10 08:40:00|80.39|77.99|80.47|78.07|80.57|78.17|80.31|77.91|0
1718009100000|2024-06-10 08:45:00|80.52|78.12|80.75|78.35|80.77|78.37|80.42|78.02|0
1718009400000|2024-06-10 08:50:00|80.77|78.37|80.98|78.58|80.98|78.58|80.62|78.22|0
1718009700000|2024-06-10 08:55:00|80.93|78.53|81.13|78.73|81.44|79.04|80.77|78.37|0
1718010000000|2024-06-10 09:00:00|81.08|78.68|81.23|78.83|81.24|78.84|80.87|78.47|0
1718010300000|2024-06-10 09:05:00|81.21|78.81|81.23|78.83|81.44|79.04|81.18|78.78|0
1718010600000|2024-06-10 09:10:00|81.29|78.89|81.39|78.99|81.44|79.04|81.23|78.83|0
1718010900000|2024-06-10 09:15:00|81.44|79.04|81.44|79.04|81.44|79.04|81.28|78.88|0
1718011200000|2024-06-10 09:20:00|81.49|79.09|81.96|79.56|82.17|79.77|81.33|78.93|0
1718011500000|2024-06-10 09:25:00|82.01|79.61|81.62|79.22|82.17|79.77|81.59|79.19|0
1718011800000|2024-06-10 09:30:00|81.64|79.24|81.07|78.67|81.64|79.24|81.07|78.67|0
1718012100000|2024-06-10 09:35:00|81.12|78.72|81.02|78.62|81.38|78.98|81.02|78.62|0
1718012400000|2024-06-10 09:40:00|81.07|78.67|81.27|78.87|81.27|78.87|80.81|78.41|0
1718012700000|2024-06-10 09:45:00|81.25|78.85|81.32|78.92|81.53|79.13|81.25|78.85|0
1718013000000|2024-06-10 09:50:00|81.27|78.87|81.17|78.77|81.38|78.98|81.06|78.66|0
1718013300000|2024-06-10 09:55:00|81.22|78.82|81.06|78.66|81.37|78.97|81.06|78.66|0
1718013600000|2024-06-10 10:00:00|81.01|78.61|81.11|78.71|81.48|79.08|80.91|78.51|0
1718013900000|2024-06-10 10:05:00|81.16|78.76|80.9|78.5|81.21|78.81|80.75|78.35|0
1718014200000|2024-06-10 10:10:00|80.85|78.45|80.54|78.14|81.06|78.66|80.28|77.88|0
1718014500000|2024-06-10 10:15:00|80.52|78.12|80.18|77.78|80.64|78.24|80.18|77.78|0
1718014800000|2024-06-10 10:20:00|80.23|77.83|80.15|77.75|80.28|77.88|80.07|77.67|0
1718015100000|2024-06-10 10:25:00|80.13|77.73|79.92|77.52|80.23|77.83|79.92|77.52|0
1718015400000|2024-06-10 10:30:00|79.97|77.57|79.05|76.65|80.02|77.62|79|76.6|0
1718015700000|2024-06-10 10:35:00|79|76.6|79.23|76.83|79.3|76.9|78.9|76.5|0
1718016000000|2024-06-10 10:40:00|79.2|76.8|79.4|77|79.5|77.1|79.2|76.8|0
1718016300000|2024-06-10 10:45:00|79.35|76.95|79.25|76.85|79.35|76.95|78.99|76.59|0
1718016600000|2024-06-10 10:50:00|79.3|76.9|79.4|77|79.5|77.1|79.15|76.75|0
1718016900000|2024-06-10 10:55:00|79.35|76.95|79.6|77.2|79.6|77.2|79.3|76.9|0
1718017200000|2024-06-10 11:00:00|79.55|77.15|79.5|77.1|79.65|77.25|79.34|76.94|0
1718017500000|2024-06-10 11:05:00|79.52|77.12|79.39|76.99|79.55|77.15|79.24|76.84|0
1718017800000|2024-06-10 11:10:00|79.34|76.94|79.14|76.74|79.44|77.04|79.14|76.74|0
1718018100000|2024-06-10 11:15:00|79.11|76.71|78.98|76.58|79.14|76.74|78.83|76.43|0
1718018400000|2024-06-10 11:20:00|78.96|76.56|78.88|76.48|79.08|76.68|78.83|76.43|0
1718018700000|2024-06-10 11:25:00|78.93|76.53|79.24|76.84|79.32|76.92|78.86|76.46|0
1718019000000|2024-06-10 11:30:00|79.19|76.79|78.94|76.54|79.44|77.04|78.91|76.51|0
1718019300000|2024-06-10 11:35:00|78.88|76.48|79.19|76.79|79.29|76.89|78.88|76.48|0
1718019600000|2024-06-10 11:40:00|79.14|76.74|79.13|76.73|79.29|76.89|79.03|76.63|0
1718019900000|2024-06-10 11:45:00|79.08|76.68|79.21|76.81|79.54|77.14|79.03|76.63|0
1718020200000|2024-06-10 11:50:00|79.18|76.78|79.39|76.99|79.39|76.99|79.08|76.68|0
1718020500000|2024-06-10 11:55:00|79.33|76.93|79.43|77.03|79.54|77.14|79.23|76.83|0
1718020800000|2024-06-10 12:00:00|79.41|77.01|79.08|76.68|79.54|77.14|79.08|76.68|0
1718021100000|2024-06-10 12:05:00|79.13|76.73|78.87|76.47|79.38|76.98|78.87|76.47|0
1718021400000|2024-06-10 12:10:00|78.92|76.52|79.07|76.67|79.07|76.67|78.77|76.37|0
1718021700000|2024-06-10 12:15:00|79.02|76.62|79.02|76.62|79.12|76.72|78.87|76.47|0
1718022000000|2024-06-10 12:20:00|78.97|76.57|79.02|76.62|79.22|76.82|78.67|76.27|0
1718022300000|2024-06-10 12:25:00|79.07|76.67|78.92|76.52|79.17|76.77|78.77|76.37|0
1718022600000|2024-06-10 12:30:00|78.97|76.57|78.92|76.52|79.07|76.67|78.87|76.47|0
1718022900000|2024-06-10 12:35:00|78.94|76.54|79.32|76.92|79.32|76.92|78.92|76.52|0
1718023200000|2024-06-10 12:40:00|79.37|76.97|79.37|76.97|79.52|77.12|79.22|76.82|0
1718023500000|2024-06-10 12:45:00|79.32|76.92|79.67|77.27|79.67|77.27|79.32|76.92|0
1718023800000|2024-06-10 12:50:00|79.62|77.22|80.03|77.63|80.03|77.63|79.52|77.12|0
1718024100000|2024-06-10 12:55:00|79.93|77.53|80.34|77.94|80.54|78.14|79.88|77.48|0
1718024400000|2024-06-10 13:00:00|80.39|77.99|80.59|78.19|80.59|78.19|80.13|77.73|0
1718024700000|2024-06-10 13:05:00|80.54|78.14|80.43|78.03|80.69|78.29|80.38|77.98|0
1718025000000|2024-06-10 13:10:00|80.38|77.98|80.13|77.73|80.43|78.03|80.1|77.7|0
1718025300000|2024-06-10 13:15:00|80.18|77.78|80.95|78.55|80.95|78.55|80.02|77.62|0
1718025600000|2024-06-10 13:20:00|80.9|78.5|80.74|78.34|81|78.6|80.64|78.24|0
1718025900000|2024-06-10 13:25:00|80.84|78.44|80.12|77.72|80.84|78.44|80.02|77.62|0
1718026200000|2024-06-10 13:30:00|80.07|77.67|80.28|77.88|80.94|78.54|80.07|77.67|0
1718026500000|2024-06-10 13:35:00|80.38|77.98|80.63|78.23|80.79|78.39|80.22|77.82|0
1718026800000|2024-06-10 13:40:00|80.69|78.29|80.68|78.28|81.05|78.65|80.27|77.87|0
1718027100000|2024-06-10 13:45:00|80.63|78.23|80.79|78.39|81.2|78.8|80.58|78.18|0
1718027400000|2024-06-10 13:50:00|80.73|78.33|80.53|78.13|80.99|78.59|80.42|78.02|0
1718027700000|2024-06-10 13:55:00|80.58|78.18|80.06|77.66|80.78|78.38|79.91|77.51|0
1718028000000|2024-06-10 14:00:00|80.16|77.76|79.8|77.4|80.27|77.87|79.75|77.35|0
1718028300000|2024-06-10 14:05:00|79.86|77.46|79.19|76.79|79.91|77.51|79.14|76.74|0
1718028600000|2024-06-10 14:10:00|79.14|76.74|79.8|77.4|80.01|77.61|79.09|76.69|0
1718028900000|2024-06-10 14:15:00|79.85|77.45|79.65|77.25|79.9|77.5|79.49|77.09|0
1718029200000|2024-06-10 14:20:00|79.59|77.19|79.34|76.94|79.59|77.19|79.24|76.84|0
1718029500000|2024-06-10 14:25:00|79.29|76.89|79.5|77.1|79.65|77.25|79.13|76.73|0
1718029800000|2024-06-10 14:30:00|79.55|77.15|79.24|76.84|79.6|77.2|78.73|76.33|0
1718030100000|2024-06-10 14:35:00|79.14|76.74|78.83|76.43|79.14|76.74|78.68|76.28|0
1718030400000|2024-06-10 14:40:00|78.78|76.38|79.03|76.63|79.23|76.83|78.73|76.33|0
1718030700000|2024-06-10 14:45:00|78.98|76.58|78.73|76.33|78.98|76.58|78.47|76.07|0
1718031000000|2024-06-10 14:50:00|78.67|76.27|78.47|76.07|78.67|76.27|78.32|75.92|0
1718031300000|2024-06-10 14:55:00|78.52|76.12|78.62|76.22|78.82|76.42|78.52|76.12|0
1718031600000|2024-06-10 15:00:00|78.57|76.17|78.37|75.97|78.67|76.27|78.32|75.92|0
1718031900000|2024-06-10 15:05:00|78.42|76.02|77.91|75.51|78.52|76.12|77.91|75.51|0
1718032200000|2024-06-10 15:10:00|77.96|75.56|78.26|75.86|78.52|76.12|77.96|75.56|0
1718032500000|2024-06-10 15:15:00|78.31|75.91|78.16|75.76|78.51|76.11|78.11|75.71|0
1718032800000|2024-06-10 15:20:00|78.21|75.81|77.71|75.31|78.21|75.81|77.66|75.26|0
1718033100000|2024-06-10 15:25:00|77.66|75.26|78.13|75.73|78.43|76.03|77.41|75.01|0
1718033400000|2024-06-10 15:30:00|77.83|75.43|77.83|75.43|77.98|75.58|77.58|75.18|0
1718033700000|2024-06-10 15:35:00|77.88|75.48|77.88|75.48|78.28|75.88|77.83|75.43|0
1718034000000|2024-06-10 15:40:00|77.83|75.43|77.62|75.22|77.83|75.43|77.53|75.13|0
1718034300000|2024-06-10 15:45:00|77.67|75.27|77.67|75.27|78.02|75.62|77.67|75.27|0
1718034600000|2024-06-10 15:50:00|77.62|75.22|77.03|74.63|77.62|75.22|77.03|74.63|0
1718034900000|2024-06-10 15:55:00|76.93|74.53|77.67|75.27|77.92|75.52|76.78|74.38|0
1718035200000|2024-06-10 16:00:00|77.62|75.22|77.37|74.97|77.72|75.32|77.32|74.92|0
1718035500000|2024-06-10 16:05:00|77.42|75.02|77.52|75.12|77.67|75.27|77.37|74.97|0
1718035800000|2024-06-10 16:10:00|77.47|75.07|77.12|74.72|77.52|75.12|77.12|74.72|0
1718036100000|2024-06-10 16:15:00|77.07|74.67|77.07|74.67|77.12|74.72|76.62|74.22|0
1718036400000|2024-06-10 16:20:00|77.02|74.62|77.12|74.72|77.26|74.86|76.82|74.42|0
1718036700000|2024-06-10 16:25:00|77.07|74.67|77.11|74.71|77.46|75.06|77.07|74.67|0
1718037000000|2024-06-10 16:30:00|77.16|74.76|77.06|74.66|77.56|75.16|77.06|74.66|0
1718037300000|2024-06-10 16:35:00|77.11|74.71|77.16|74.76|77.31|74.91|77.01|74.61|0
1718037600000|2024-06-10 16:40:00|77.11|74.71|76.76|74.36|77.21|74.81|76.76|74.36|0
1718037900000|2024-06-10 16:45:00|76.81|74.41|77.26|74.86|77.46|75.06|76.81|74.41|0
1718038200000|2024-06-10 16:50:00|77.21|74.81|77.06|74.66|77.31|74.91|76.96|74.56|0
1718038500000|2024-06-10 16:55:00|77.11|74.71|77.15|74.75|77.25|74.85|76.96|74.56|0
1718038800000|2024-06-10 17:00:00|77.2|74.8|77.4|75|78.1|75.7|77.2|74.8|0
1718039100000|2024-06-10 17:05:00|77.45|75.05|77.7|75.3|77.75|75.35|77.15|74.75|0
1718039400000|2024-06-10 17:10:00|77.75|75.35|77.8|75.4|78.2|75.8|77.6|75.2|0
1718039700000|2024-06-10 17:15:00|77.89|75.49|77.84|75.44|78.34|75.94|77.84|75.44|0
1718040000000|2024-06-10 17:20:00|77.89|75.49|77.79|75.39|77.89|75.49|77.54|75.14|0
1718040300000|2024-06-10 17:25:00|77.64|75.24|78.24|75.84|78.29|75.89|77.64|75.24|0
1718040600000|2024-06-10 17:30:00|78.29|75.89|78.09|75.69|78.44|76.04|77.89|75.49|0
1718040900000|2024-06-10 17:35:00|78.04|75.64|78.29|75.89|78.39|75.99|77.94|75.54|0
1718041200000|2024-06-10 17:40:00|78.24|75.84|77.39|74.99|78.24|75.84|77.34|74.94|0
1718041500000|2024-06-10 17:45:00|77.34|74.94|75.86|73.46|77.39|74.99|75.56|73.16|0
1718041800000|2024-06-10 17:50:00|75.71|73.31|75.76|73.36|77.16|74.76|75.66|73.26|0
1718042100000|2024-06-10 17:55:00|75.71|73.31|76.01|73.61|76.2|73.8|75.71|73.31|0
1718042400000|2024-06-10 18:00:00|76.05|73.65|76.2|73.8|76.55|74.15|76.05|73.65|0
1718042700000|2024-06-10 18:05:00|76.15|73.75|76.35|73.95|76.54|74.14|75.51|73.11|0
1718043000000|2024-06-10 18:10:00|76.4|74|76.49|74.09|76.59|74.19|76.1|73.7|0
1718043300000|2024-06-10 18:15:00|76.47|74.07|77.13|74.73|77.28|74.88|76|73.6|0
1718043600000|2024-06-10 18:20:00|77.23|74.83|77.13|74.73|77.63|75.23|76.69|74.29|0
1718043900000|2024-06-10 18:25:00|77.18|74.78|77.48|75.08|77.68|75.28|76.69|74.29|0
1718044200000|2024-06-10 18:30:00|77.58|75.18|77.63|75.23|77.88|75.48|77.53|75.13|0
1718044500000|2024-06-10 18:35:00|77.53|75.13|76.73|74.33|77.58|75.18|76.44|74.04|0
1718044800000|2024-06-10 18:40:00|76.68|74.28|76.43|74.03|76.73|74.33|76.19|73.79|0
1718045100000|2024-06-10 18:45:00|76.38|73.98|75.83|73.43|76.48|74.08|75.83|73.43|0
1718045400000|2024-06-10 18:50:00|75.93|73.53|75.83|73.43|76.07|73.67|75.68|73.28|0
1718045700000|2024-06-10 18:55:00|75.78|73.38|76.12|73.72|76.22|73.82|75.68|73.28|0
1718046000000|2024-06-10 19:00:00|76.17|73.77|75.43|73.03|76.32|73.92|75.24|72.84|0
1718046300000|2024-06-10 19:05:00|75.48|73.08|75.77|73.37|75.82|73.42|75.33|72.93|0
1718046600000|2024-06-10 19:10:00|75.82|73.42|74.89|72.49|75.92|73.52|74.89|72.49|0
1718046900000|2024-06-10 19:15:00|74.55|72.15|75.18|72.78|75.57|73.17|74.22|71.82|0
1718047200000|2024-06-10 19:20:00|75.08|72.68|75.38|72.98|75.38|72.98|74.5|72.1|0
1718047500000|2024-06-10 19:25:00|75.52|73.12|75.03|72.63|75.62|73.22|74.94|72.54|0
1718047800000|2024-06-10 19:30:00|75.23|72.83|75.81|73.41|75.91|73.51|75.08|72.68|0
1718048100000|2024-06-10 19:35:00|75.86|73.46|75.96|73.56|75.96|73.56|75.62|73.22|0
1718048400000|2024-06-10 19:40:00|75.81|73.41|75.81|73.41|75.91|73.51|75.08|72.68|0
1718048700000|2024-06-10 19:45:00|75.86|73.46|76.35|73.95|76.35|73.95|75.86|73.46|0
1718049000000|2024-06-10 19:50:00|76.4|74|75.51|73.11|76.69|74.29|75.32|72.92|0
1718049300000|2024-06-10 19:55:00|75.56|73.16|74.97|72.57|76.05|73.65|74.88|72.48|0
1718049600000|2024-06-10 20:00:00|74.64|72.24|75.56|73.16|75.56|73.16|74.64|72.24|0
1718049900000|2024-06-10 20:05:00|75.51|73.11|75.85|73.45|75.85|73.45|75.46|73.06|0
1718050200000|2024-06-10 20:10:00|75.95|73.55|76|73.6|76.19|73.79|75.9|73.5|0
1718050500000|2024-06-10 20:15:00|76.04|73.64|75.99|73.59|76.09|73.69|75.9|73.5|0
1718050800000|2024-06-10 20:20:00|75.95|73.55|75.8|73.4|75.95|73.55|75.75|73.35|0
1718051100000|2024-06-10 20:25:00|75.85|73.45|75.79|73.39|75.85|73.45|75.79|73.39|0
1718051400000|2024-06-10 20:30:00|75.84|73.44|75.65|73.25|75.84|73.44|75.65|73.25|0
1718051700000|2024-06-10 20:35:00|75.69|73.29|75.6|73.2|75.79|73.39|75.6|73.2|0
1718052000000|2024-06-10 20:40:00|75.64|73.24|75.54|73.14|75.64|73.24|75.54|73.14|0
1718052300000|2024-06-10 20:45:00|75.64|73.24|75.54|73.14|75.64|73.24|75.49|73.09|0
1718052600000|2024-06-10 20:50:00|75.52|73.12|75.4|73|75.54|73.14|75.4|73|0
1718052900000|2024-06-10 20:55:00|75.42|73.02|75.27|72.87|75.49|73.09|75.27|72.87|0
1718053200000|2024-06-10 21:00:00|75.39|72.99|75.34|72.94|75.39|72.99|75.34|72.94|0
1718053500000|2024-06-10 21:05:00|75.32|72.92|75.21|72.81|75.32|72.92|75.21|72.81|0
1718053800000|2024-06-10 21:10:00|75.18|72.78|75.15|72.75|75.21|72.81|75.15|72.75|0
1718054100000|2024-06-10 21:15:00|75.14|72.74|75.16|72.76|75.16|72.76|75.14|72.74|0
1718054400000|2024-06-10 21:20:00|75.14|72.74|75.21|72.81|75.21|72.81|75.1|72.7|0
1718054700000|2024-06-10 21:25:00|75.17|72.77|75.19|72.79|75.2|72.8|75.17|72.77|0
1718055000000|2024-06-10 21:30:00|75.18|72.78|75.18|72.78|75.19|72.79|75.17|72.77|0
1718055300000|2024-06-10 21:35:00|75.19|72.79|75.18|72.78|75.19|72.79|75.17|72.77|0
1718056200000|2024-06-10 21:50:00|75.2|72.8|75.19|72.79|75.26|72.86|75.19|72.79|0
1718056500000|2024-06-10 21:55:00|75.2|72.8|75.18|72.78|75.2|72.8|75.18|72.78|0
1718056800000|2024-06-10 22:00:00|75.11|72.71|75.13|72.73|75.37|72.97|75.08|72.68|0
1718057100000|2024-06-10 22:05:00|75.11|72.71|75.13|72.73|75.13|72.73|75.03|72.63|0
1718057400000|2024-06-10 22:10:00|75.1|72.7|74.98|72.58|75.13|72.73|74.93|72.53|0
1718057700000|2024-06-10 22:15:00|75.03|72.63|75.22|72.82|75.22|72.82|75.03|72.63|0
1718058000000|2024-06-10 22:20:00|75.27|72.87|75.22|72.82|75.3|72.9|75.17|72.77|0
1718058300000|2024-06-10 22:25:00|75.17|72.77|75.12|72.72|75.17|72.77|75.07|72.67|0
1718058600000|2024-06-10 22:30:00|75.17|72.77|75.1|72.7|75.22|72.82|75.1|72.7|0
1718058900000|2024-06-10 22:35:00|75.12|72.72|75.12|72.72|75.12|72.72|75.07|72.67|0
1718059200000|2024-06-10 22:40:00|75.17|72.77|75.26|72.86|75.26|72.86|75.12|72.72|0
1718059500000|2024-06-10 22:45:00|75.31|72.91|75.31|72.91|75.31|72.91|75.21|72.81|0
1718059800000|2024-06-10 22:50:00|75.26|72.86|75.31|72.91|75.31|72.91|75.26|72.86|0
1718060100000|2024-06-10 22:55:00|75.36|72.96|75.35|72.95|75.36|72.96|75.26|72.86|0
1718060400000|2024-06-10 23:00:00|75.31|72.91|75.45|73.05|75.5|73.1|75.26|72.86|0
1718060700000|2024-06-10 23:05:00|75.4|73|75.5|73.1|75.55|73.15|75.4|73|0
1718061000000|2024-06-10 23:10:00|75.52|73.12|75.89|73.49|75.94|73.54|75.5|73.1|0
1718061300000|2024-06-10 23:15:00|75.91|73.51|75.84|73.44|76.03|73.63|75.84|73.44|0
1718061600000|2024-06-10 23:20:00|75.89|73.49|75.89|73.49|75.99|73.59|75.79|73.39|0
1718061900000|2024-06-10 23:25:00|75.93|73.53|76.13|73.73|76.13|73.73|75.89|73.49|0
1718062200000|2024-06-10 23:30:00|76.18|73.78|76.03|73.63|76.18|73.78|76.03|73.63|0
1718062500000|2024-06-10 23:35:00|75.98|73.58|75.98|73.58|76.03|73.63|75.98|73.58|0
1718062800000|2024-06-10 23:40:00|75.96|73.56|76.08|73.68|76.08|73.68|75.93|73.53|0
1718063100000|2024-06-10 23:45:00|76.03|73.63|75.83|73.43|76.08|73.68|75.78|73.38|0
1718063400000|2024-06-10 23:50:00|75.78|73.38|75.83|73.43|75.83|73.43|75.68|73.28|0
1718063700000|2024-06-10 23:55:00|75.88|73.48|75.92|73.52|75.92|73.52|75.83|73.43|0
1718064000000|2024-06-11 00:00:00|75.87|73.47|76.02|73.62|76.12|73.72|75.82|73.42|0
1718064300000|2024-06-11 00:05:00|76.07|73.67|76.26|73.86|76.27|73.87|76.07|73.67|0
1718064600000|2024-06-11 00:10:00|76.22|73.82|76.16|73.76|76.26|73.86|76.16|73.76|0
1718064900000|2024-06-11 00:15:00|76.11|73.71|76.11|73.71|76.19|73.79|75.92|73.52|0
1718065200000|2024-06-11 00:20:00|76.06|73.66|76.91|74.51|76.96|74.56|75.82|73.42|0
1718065500000|2024-06-11 00:25:00|76.96|74.56|77.06|74.66|77.06|74.66|76.91|74.51|0
1718065800000|2024-06-11 00:30:00|77.01|74.61|77.1|74.7|77.2|74.8|76.91|74.51|0
1718066100000|2024-06-11 00:35:00|77.15|74.75|77.18|74.78|77.2|74.8|77.05|74.65|0
1718066400000|2024-06-11 00:40:00|77.2|74.8|77.2|74.8|77.25|74.85|77.1|74.7|0
1718066700000|2024-06-11 00:45:00|77.15|74.75|77.1|74.7|77.25|74.85|77.05|74.65|0
1718067000000|2024-06-11 00:50:00|77.08|74.68|77.1|74.7|77.2|74.8|77.08|74.68|0
1718067300000|2024-06-11 00:55:00|77.15|74.75|77.15|74.75|77.15|74.75|77|74.6|0
1718067600000|2024-06-11 01:00:00|77.2|74.8|77.05|74.65|77.2|74.8|77.05|74.65|0
1718067900000|2024-06-11 01:05:00|77.04|74.64|76.99|74.59|77.09|74.69|76.94|74.54|0
1718068200000|2024-06-11 01:10:00|76.94|74.54|77.09|74.69|77.14|74.74|76.94|74.54|0
1718068500000|2024-06-11 01:15:00|77.04|74.64|77.24|74.84|77.29|74.89|77.04|74.64|0
1718068800000|2024-06-11 01:20:00|77.21|74.81|76.99|74.59|77.24|74.84|76.94|74.54|0
1718069100000|2024-06-11 01:25:00|76.94|74.54|76.99|74.59|77.14|74.74|76.94|74.54|0
1718069400000|2024-06-11 01:30:00|77.01|74.61|76.94|74.54|77.09|74.69|76.89|74.49|0
1718069700000|2024-06-11 01:35:00|76.99|74.59|76.74|74.34|76.99|74.59|76.69|74.29|0
1718070000000|2024-06-11 01:40:00|76.76|74.36|76.64|74.24|76.79|74.39|76.64|74.24|0
1718070300000|2024-06-11 01:45:00|76.59|74.19|76.66|74.26|76.74|74.34|76.59|74.19|0
1718070600000|2024-06-11 01:50:00|76.68|74.28|76.63|74.23|76.73|74.33|76.59|74.19|0
1718070900000|2024-06-11 01:55:00|76.66|74.26|76.58|74.18|76.68|74.28|76.58|74.18|0
1718071200000|2024-06-11 02:00:00|76.63|74.23|76.73|74.33|76.83|74.43|76.63|74.23|0
1718071500000|2024-06-11 02:05:00|76.78|74.38|76.83|74.43|76.88|74.48|76.73|74.33|0
1718071800000|2024-06-11 02:10:00|76.85|74.45|76.8|74.4|76.92|74.52|76.73|74.33|0
1718072100000|2024-06-11 02:15:00|76.82|74.42|76.77|74.37|76.92|74.52|76.77|74.37|0
1718072400000|2024-06-11 02:20:00|76.82|74.42|76.82|74.42|76.82|74.42|76.67|74.27|0
1718072700000|2024-06-11 02:25:00|76.87|74.47|76.89|74.49|76.92|74.52|76.82|74.42|0
1718073000000|2024-06-11 02:30:00|76.87|74.47|76.97|74.57|77.12|74.72|76.87|74.47|0
1718073300000|2024-06-11 02:35:00|76.92|74.52|76.77|74.37|76.92|74.52|76.77|74.37|0
1718073600000|2024-06-11 02:40:00|76.72|74.32|76.91|74.51|76.91|74.51|76.72|74.32|0
1718073900000|2024-06-11 02:45:00|76.86|74.46|76.96|74.56|77.01|74.61|76.86|74.46|0
1718074200000|2024-06-11 02:50:00|77.01|74.61|77.11|74.71|77.13|74.73|76.96|74.56|0
1718074500000|2024-06-11 02:55:00|77.06|74.66|77.01|74.61|77.11|74.71|77.01|74.61|0
1718074800000|2024-06-11 03:00:00|76.96|74.56|76.86|74.46|77.01|74.61|76.86|74.46|0
1718075100000|2024-06-11 03:05:00|76.91|74.51|76.95|74.55|76.96|74.56|76.81|74.41|0
1718075400000|2024-06-11 03:10:00|76.93|74.53|76.9|74.5|76.95|74.55|76.9|74.5|0
1718075700000|2024-06-11 03:15:00|76.98|74.58|76.95|74.55|77.05|74.65|76.9|74.5|0
1718076000000|2024-06-11 03:20:00|77|74.6|76.9|74.5|77|74.6|76.9|74.5|0
1718076300000|2024-06-11 03:25:00|76.85|74.45|76.85|74.45|76.9|74.5|76.8|74.4|0
1718076600000|2024-06-11 03:30:00|76.88|74.48|77.05|74.65|77.05|74.65|76.87|74.47|0
1718076900000|2024-06-11 03:35:00|77.09|74.69|77.19|74.79|77.19|74.79|77.05|74.65|0
1718077200000|2024-06-11 03:40:00|77.14|74.74|76.89|74.49|77.14|74.74|76.89|74.49|0
1718077500000|2024-06-11 03:45:00|76.84|74.44|76.94|74.54|76.94|74.54|76.84|74.44|0
1718077800000|2024-06-11 03:50:00|76.89|74.49|76.79|74.39|76.89|74.49|76.74|74.34|0
1718078100000|2024-06-11 03:55:00|76.82|74.42|76.74|74.34|76.84|74.44|76.74|74.34|0
1718078400000|2024-06-11 04:00:00|76.79|74.39|76.94|74.54|76.94|74.54|76.79|74.39|0
1718078700000|2024-06-11 04:05:00|76.99|74.59|76.89|74.49|76.99|74.59|76.89|74.49|0
1718079000000|2024-06-11 04:10:00|76.88|74.48|76.79|74.39|76.88|74.48|76.79|74.39|0
1718079300000|2024-06-11 04:15:00|76.83|74.43|76.73|74.33|76.88|74.48|76.73|74.33|0
1718079600000|2024-06-11 04:20:00|76.69|74.29|76.68|74.28|76.69|74.29|76.54|74.14|0
1718079900000|2024-06-11 04:25:00|76.63|74.23|76.63|74.23|76.68|74.28|76.58|74.18|0
1718080200000|2024-06-11 04:30:00|76.58|74.18|76.68|74.28|76.68|74.28|76.58|74.18|0
1718080500000|2024-06-11 04:35:00|76.73|74.33|76.73|74.33|76.73|74.33|76.68|74.28|0
1718080800000|2024-06-11 04:40:00|76.7|74.3|76.73|74.33|76.73|74.33|76.68|74.28|0
1718081100000|2024-06-11 04:45:00|76.78|74.38|76.77|74.37|76.82|74.42|76.73|74.33|0
1718081400000|2024-06-11 04:50:00|76.82|74.42|76.67|74.27|76.82|74.42|76.67|74.27|0
1718081700000|2024-06-11 04:55:00|76.62|74.22|76.72|74.32|76.72|74.32|76.62|74.22|0
1718082000000|2024-06-11 05:00:00|76.77|74.37|76.52|74.12|76.82|74.42|76.52|74.12|0
1718082300000|2024-06-11 05:05:00|76.57|74.17|76.72|74.32|76.72|74.32|76.57|74.17|0
1718082600000|2024-06-11 05:10:00|76.67|74.27|76.47|74.07|76.67|74.27|76.42|74.02|0
1718082900000|2024-06-11 05:15:00|76.45|74.05|76.57|74.17|76.57|74.17|76.32|73.92|0
1718083200000|2024-06-11 05:20:00|76.62|74.22|76.52|74.12|76.62|74.22|76.49|74.09|0
1718083500000|2024-06-11 05:25:00|76.57|74.17|76.66|74.26|76.66|74.26|76.57|74.17|0
1718083800000|2024-06-11 05:30:00|76.61|74.21|76.79|74.39|76.81|74.41|76.61|74.21|0
1718084100000|2024-06-11 05:35:00|76.76|74.36|76.66|74.26|76.81|74.41|76.66|74.26|0
1718084400000|2024-06-11 05:40:00|76.71|74.31|76.56|74.16|76.76|74.36|76.54|74.14|0
1718084700000|2024-06-11 05:45:00|76.46|74.06|76.41|74.01|76.51|74.11|76.36|73.96|0
1718085000000|2024-06-11 05:50:00|76.36|73.96|76.21|73.81|76.36|73.96|76.16|73.76|0
1718085300000|2024-06-11 05:55:00|76.16|73.76|76.01|73.61|76.21|73.81|76.01|73.61|0
1718085600000|2024-06-11 06:00:00|75.97|73.57|75.67|73.27|75.97|73.57|75.53|73.13|0
1718085900000|2024-06-11 06:05:00|75.62|73.22|75.57|73.17|75.77|73.37|75.52|73.12|0
1718086200000|2024-06-11 06:10:00|75.52|73.12|76.01|73.61|76.06|73.66|75.38|72.98|0
1718086500000|2024-06-11 06:15:00|76.06|73.66|75.91|73.51|76.06|73.66|75.86|73.46|0
1718086800000|2024-06-11 06:20:00|75.86|73.46|75.76|73.36|75.96|73.56|75.72|73.32|0
1718087100000|2024-06-11 06:25:00|75.81|73.41|75.76|73.36|75.86|73.46|75.71|73.31|0
1718087400000|2024-06-11 06:30:00|75.71|73.31|75.81|73.41|75.86|73.46|75.62|73.22|0
1718087700000|2024-06-11 06:35:00|75.86|73.46|75.9|73.5|75.91|73.51|75.81|73.41|0
1718088000000|2024-06-11 06:40:00|75.95|73.55|76.2|73.8|76.25|73.85|75.9|73.5|0
1718088300000|2024-06-11 06:45:00|76.15|73.75|75.95|73.55|76.15|73.75|75.95|73.55|0
1718088600000|2024-06-11 06:50:00|75.93|73.53|76.24|73.84|76.24|73.84|75.93|73.53|0
1718088900000|2024-06-11 06:55:00|76.29|73.89|76.34|73.94|76.39|73.99|76.24|73.84|0
1718089200000|2024-06-11 07:00:00|76.29|73.89|75.55|73.15|76.48|74.08|75.5|73.1|0
1718089500000|2024-06-11 07:05:00|75.5|73.1|75.36|72.96|75.6|73.2|75.31|72.91|0
1718089800000|2024-06-11 07:10:00|75.41|73.01|76.14|73.74|76.14|73.74|75.36|72.96|0
1718090100000|2024-06-11 07:15:00|76.09|73.69|75.94|73.54|76.23|73.83|75.94|73.54|0
1718090400000|2024-06-11 07:20:00|75.99|73.59|75.84|73.44|76.04|73.64|75.69|73.29|0
1718090700000|2024-06-11 07:25:00|75.89|73.49|75.94|73.54|76.04|73.64|75.84|73.44|0
1718091000000|2024-06-11 07:30:00|75.99|73.59|75.84|73.44|76.01|73.61|75.64|73.24|0
1718091300000|2024-06-11 07:35:00|75.89|73.49|75.69|73.29|75.89|73.49|75.54|73.14|0
1718091600000|2024-06-11 07:40:00|75.74|73.34|75.59|73.19|75.79|73.39|75.44|73.04|0
1718091900000|2024-06-11 07:45:00|75.61|73.21|75.76|73.36|75.88|73.48|75.59|73.19|0
1718092200000|2024-06-11 07:50:00|75.73|73.33|75.78|73.38|75.83|73.43|75.54|73.14|0
1718092500000|2024-06-11 07:55:00|75.73|73.33|76.02|73.62|76.02|73.62|75.68|73.28|0
1718092800000|2024-06-11 08:00:00|75.98|73.58|75.73|73.33|76.12|73.72|75.73|73.33|0
1718093100000|2024-06-11 08:05:00|75.78|73.38|75.97|73.57|76.17|73.77|75.78|73.38|0
1718093400000|2024-06-11 08:10:00|75.92|73.52|75.63|73.23|76.02|73.62|75.58|73.18|0
1718093700000|2024-06-11 08:15:00|75.68|73.28|75.92|73.52|75.97|73.57|75.58|73.18|0
1718094000000|2024-06-11 08:20:00|75.97|73.57|76.21|73.81|76.21|73.81|75.97|73.57|0
1718094300000|2024-06-11 08:25:00|76.19|73.79|76.21|73.81|76.51|74.11|76.19|73.79|0
1718094600000|2024-06-11 08:30:00|76.24|73.84|76.36|73.96|76.41|74.01|76.21|73.81|0
1718094900000|2024-06-11 08:35:00|76.31|73.91|76.5|74.1|76.55|74.15|76.16|73.76|0
1718095200000|2024-06-11 08:40:00|76.55|74.15|76.45|74.05|76.55|74.15|76.4|74|0
1718095500000|2024-06-11 08:45:00|76.43|74.03|76.9|74.5|77.09|74.69|76.4|74|0
1718095800000|2024-06-11 08:50:00|76.85|74.45|77.12|74.72|77.14|74.74|76.8|74.4|0
1718096100000|2024-06-11 08:55:00|77.09|74.69|77.24|74.84|77.39|74.99|77.04|74.64|0
1718096400000|2024-06-11 09:00:00|77.29|74.89|76.99|74.59|77.59|75.19|76.97|74.57|0
1718096700000|2024-06-11 09:05:00|76.94|74.54|77.14|74.74|77.24|74.84|76.77|74.37|0
1718097000000|2024-06-11 09:10:00|77.16|74.76|77.18|74.78|77.34|74.94|77.09|74.69|0
1718097300000|2024-06-11 09:15:00|77.23|74.83|77.48|75.08|77.58|75.18|77.13|74.73|0
1718097600000|2024-06-11 09:20:00|77.43|75.03|77.38|74.98|77.53|75.13|77.28|74.88|0
1718097900000|2024-06-11 09:25:00|77.33|74.93|77.58|75.18|77.73|75.33|77.28|74.88|0
1718098200000|2024-06-11 09:30:00|77.63|75.23|77.63|75.23|77.68|75.28|77.33|74.93|0
1718098500000|2024-06-11 09:35:00|77.58|75.18|77.57|75.17|77.78|75.38|77.53|75.13|0
1718098800000|2024-06-11 09:40:00|77.6|75.2|77.32|74.92|77.62|75.22|77.32|74.92|0
1718099100000|2024-06-11 09:45:00|77.37|74.97|77.72|75.32|77.87|75.47|77.32|74.92|0
1718099400000|2024-06-11 09:50:00|77.77|75.37|77.87|75.47|78.05|75.65|77.32|74.92|0
1718099700000|2024-06-11 09:55:00|77.82|75.42|78.27|75.87|78.27|75.87|77.72|75.32|0
1718100000000|2024-06-11 10:00:00|78.32|75.92|78.32|75.92|78.87|76.47|78.02|75.62|0
1718100300000|2024-06-11 10:05:00|78.27|75.87|78.65|76.25|78.85|76.45|77.68|75.28|0
1718100600000|2024-06-11 10:10:00|78.7|76.3|78.59|76.19|78.8|76.4|78.39|75.99|0
1718100900000|2024-06-11 10:15:00|78.64|76.24|78.27|75.87|78.69|76.29|78.14|75.74|0
1718101200000|2024-06-11 10:20:00|78.29|75.89|78.24|75.84|78.37|75.97|78.09|75.69|0
1718101500000|2024-06-11 10:25:00|78.19|75.79|78.19|75.79|78.19|75.79|77.89|75.49|0
1718101800000|2024-06-11 10:30:00|78.16|75.76|77.79|75.39|78.24|75.84|77.79|75.39|0
1718102100000|2024-06-11 10:35:00|77.89|75.49|78.03|75.63|78.03|75.63|77.78|75.38|0
1718102400000|2024-06-11 10:40:00|77.98|75.58|78.23|75.83|78.28|75.88|77.88|75.48|0
1718102700000|2024-06-11 10:45:00|78.28|75.88|78.38|75.98|78.48|76.08|77.93|75.53|0
1718103000000|2024-06-11 10:50:00|78.36|75.96|78.18|75.78|78.36|75.96|78.08|75.68|0
1718103300000|2024-06-11 10:55:00|78.13|75.73|78.03|75.63|78.23|75.83|77.88|75.48|0
1718103600000|2024-06-11 11:00:00|78.13|75.73|78.48|76.08|78.53|76.13|78.03|75.63|0
1718103900000|2024-06-11 11:05:00|78.53|76.13|79.59|77.19|79.64|77.24|78.48|76.08|0
1718104200000|2024-06-11 11:10:00|79.54|77.14|79.08|76.68|79.54|77.14|79.03|76.63|0
1718104500000|2024-06-11 11:15:00|79.13|76.73|79.13|76.73|79.54|77.14|79.08|76.68|0
1718104800000|2024-06-11 11:20:00|79.08|76.68|79.08|76.68|79.23|76.83|78.92|76.52|0
1718105100000|2024-06-11 11:25:00|79.13|76.73|79.02|76.62|79.18|76.78|78.82|76.42|0
1718105400000|2024-06-11 11:30:00|79.07|76.67|78.87|76.47|79.23|76.83|78.82|76.42|0
1718105700000|2024-06-11 11:35:00|78.9|76.5|78.97|76.57|79|76.6|78.47|76.07|0
1718106000000|2024-06-11 11:40:00|79.02|76.62|78.82|76.42|79.12|76.72|78.51|76.11|0
1718106300000|2024-06-11 11:45:00|78.87|76.47|78.76|76.36|79.12|76.72|78.66|76.26|0
1718106600000|2024-06-11 11:50:00|78.71|76.31|78.46|76.06|79.02|76.62|78.46|76.06|0
1718106900000|2024-06-11 11:55:00|78.51|76.11|78.56|76.16|78.61|76.21|78.31|75.91|0
1718107200000|2024-06-11 12:00:00|78.61|76.21|77.96|75.56|78.66|76.26|77.91|75.51|0
1718107500000|2024-06-11 12:05:00|78.01|75.61|78.25|75.85|78.25|75.85|77.8|75.4|0
1718107800000|2024-06-11 12:10:00|78.3|75.9|77.8|75.4|78.35|75.95|77.8|75.4|0
1718108100000|2024-06-11 12:15:00|77.85|75.45|77.95|75.55|78.05|75.65|77.75|75.35|0
1718108400000|2024-06-11 12:20:00|78|75.6|78.28|75.88|78.35|75.95|77.93|75.53|0
1718108700000|2024-06-11 12:25:00|78.3|75.9|78.35|75.95|78.5|76.1|78.2|75.8|0
1718109000000|2024-06-11 12:30:00|78.3|75.9|78.5|76.1|78.55|76.15|78.1|75.7|0
1718109300000|2024-06-11 12:35:00|78.55|76.15|78.65|76.25|78.95|76.55|78.4|76|0
1718109600000|2024-06-11 12:40:00|78.7|76.3|77.99|75.59|78.7|76.3|77.99|75.59|0
1718109900000|2024-06-11 12:45:00|78.04|75.64|78.24|75.84|78.34|75.94|77.99|75.59|0
1718110200000|2024-06-11 12:50:00|78.29|75.89|78.69|76.29|78.84|76.44|78.22|75.82|0
1718110500000|2024-06-11 12:55:00|78.74|76.34|78.44|76.04|78.74|76.34|78.44|76.04|0
1718110800000|2024-06-11 13:00:00|78.39|75.99|78.44|76.04|78.64|76.24|78.34|75.94|0
1718111100000|2024-06-11 13:05:00|78.49|76.09|78.18|75.78|78.69|76.29|78.18|75.78|0
1718111400000|2024-06-11 13:10:00|78.13|75.73|77.98|75.58|78.23|75.83|77.93|75.53|0
1718111700000|2024-06-11 13:15:00|78.03|75.63|78.03|75.63|78.08|75.68|77.88|75.48|0
1718112000000|2024-06-11 13:20:00|78.08|75.68|78.23|75.83|78.28|75.88|78.03|75.63|0
1718112300000|2024-06-11 13:25:00|78.18|75.78|78.58|76.18|78.68|76.28|78.13|75.73|0
1718112600000|2024-06-11 13:30:00|78.63|76.23|79.54|77.14|79.95|77.55|78.58|76.18|0
1718112900000|2024-06-11 13:35:00|79.49|77.09|79.9|77.5|80.05|77.65|79.29|76.89|0
1718113200000|2024-06-11 13:40:00|80|77.6|79.93|77.53|80.36|77.96|79.79|77.39|0
1718113500000|2024-06-11 13:45:00|80.03|77.63|83.87|81.47|83.87|81.47|79.98|77.58|0
1718113800000|2024-06-11 13:50:00|83.93|81.53|82.69|80.29|84.03|81.63|82.38|79.98|0
1718114100000|2024-06-11 13:55:00|82.74|80.34|81.33|78.93|82.74|80.34|81.28|78.88|0
1718114400000|2024-06-11 14:00:00|81.49|79.09|81.17|78.77|81.64|79.24|80.61|78.21|0
1718114700000|2024-06-11 14:05:00|81.12|78.72|80.66|78.26|81.12|78.72|80.4|78|0
1718115000000|2024-06-11 14:10:00|80.6|78.2|80.28|77.88|81.52|79.12|79.97|77.57|0
1718115300000|2024-06-11 14:15:00|80.23|77.83|80.28|77.88|80.49|78.09|79.87|77.47|0
1718115600000|2024-06-11 14:20:00|80.23|77.83|79.56|77.16|80.28|77.88|79.56|77.16|0
1718115900000|2024-06-11 14:25:00|79.51|77.11|79.46|77.06|79.77|77.37|79.26|76.86|0
1718116200000|2024-06-11 14:30:00|79.51|77.11|79.41|77.01|79.71|77.31|79.31|76.91|0
1718116500000|2024-06-11 14:35:00|79.31|76.91|79.05|76.65|79.41|77.01|79.05|76.65|0
1718116800000|2024-06-11 14:40:00|79.1|76.7|78.29|75.89|79.15|76.75|78.09|75.69|0
1718117100000|2024-06-11 14:45:00|78.34|75.94|78.34|75.94|78.75|76.35|78.24|75.84|0
1718117400000|2024-06-11 14:50:00|78.29|75.89|78.62|76.22|78.62|76.22|77.69|75.29|0
1718117700000|2024-06-11 14:55:00|78.57|76.17|77.77|75.37|78.57|76.17|77.72|75.32|0
1718118000000|2024-06-11 15:00:00|77.72|75.32|78.41|76.01|78.41|76.01|77.62|75.22|0
1718118300000|2024-06-11 15:05:00|78.46|76.06|78.66|76.26|78.87|76.47|78.36|75.96|0
1718118600000|2024-06-11 15:10:00|78.71|76.31|78.81|76.41|78.86|76.46|78.36|75.96|0
1718118900000|2024-06-11 15:15:00|78.76|76.36|78.41|76.01|79.12|76.72|78.41|76.01|0
1718119200000|2024-06-11 15:20:00|78.31|75.91|78.31|75.91|78.46|76.06|78.16|75.76|0
1718119500000|2024-06-11 15:25:00|78.26|75.86|78.26|75.86|78.41|76.01|78.06|75.66|0
1718119800000|2024-06-11 15:30:00|78.21|75.81|77.85|75.45|78.21|75.81|77.56|75.16|0
1718120100000|2024-06-11 15:35:00|77.8|75.4|78.35|75.95|78.4|76|77.7|75.3|0
1718120400000|2024-06-11 15:40:00|78.45|76.05|78.96|76.56|79.56|77.16|78.35|75.95|0
1718120700000|2024-06-11 15:45:00|79.06|76.66|79.26|76.86|79.31|76.91|78.6|76.2|0
1718121000000|2024-06-11 15:50:00|79.31|76.91|79.05|76.65|79.71|77.31|78.95|76.55|0
1718121300000|2024-06-11 15:55:00|79.1|76.7|79.46|77.06|79.46|77.06|79.05|76.65|0
1718121600000|2024-06-11 16:00:00|79.41|77.01|79.25|76.85|79.76|77.36|79.2|76.8|0
1718121900000|2024-06-11 16:05:00|79.3|76.9|79.35|76.95|79.56|77.16|79.1|76.7|0
1718122200000|2024-06-11 16:10:00|79.3|76.9|79|76.6|79.4|77|79|76.6|0
1718122500000|2024-06-11 16:15:00|79.05|76.65|79.45|77.05|79.55|77.15|78.95|76.55|0
1718122800000|2024-06-11 16:20:00|79.4|77|79.28|76.88|79.75|77.35|79.13|76.73|0
1718123100000|2024-06-11 16:25:00|79.33|76.93|78.98|76.58|79.38|76.98|78.82|76.42|0
1718123400000|2024-06-11 16:30:00|78.92|76.52|78.72|76.32|79.13|76.73|78.72|76.32|0
1718123700000|2024-06-11 16:35:00|78.67|76.27|78.67|76.27|78.87|76.47|78.37|75.97|0
1718124000000|2024-06-11 16:40:00|78.62|76.22|78.21|75.81|78.72|76.32|78.11|75.71|0
1718124300000|2024-06-11 16:45:00|78.26|75.86|78.62|76.22|78.72|76.32|78.11|75.71|0
1718124600000|2024-06-11 16:50:00|78.67|76.27|78.51|76.11|78.77|76.37|78.46|76.06|0
1718124900000|2024-06-11 16:55:00|78.56|76.16|78.46|76.06|78.71|76.31|78.26|75.86|0
1718125200000|2024-06-11 17:00:00|78.41|76.01|77.41|75.01|79.17|76.77|77.21|74.81|0
1718125500000|2024-06-11 17:05:00|77.46|75.06|77.76|75.36|77.91|75.51|77.11|74.71|0
1718125800000|2024-06-11 17:10:00|77.81|75.41|77.21|74.81|77.81|75.41|77.01|74.61|0
1718126100000|2024-06-11 17:15:00|77.26|74.86|77.7|75.3|77.8|75.4|77.11|74.71|0
1718126400000|2024-06-11 17:20:00|77.65|75.25|78.7|76.3|78.81|76.41|77.6|75.2|0
1718126700000|2024-06-11 17:25:00|78.65|76.25|78.15|75.75|78.65|76.25|78.1|75.7|0
1718127000000|2024-06-11 17:30:00|78.2|75.8|77.9|75.5|78.2|75.8|77.65|75.25|0
1718127300000|2024-06-11 17:35:00|77.95|75.55|77.15|74.75|77.95|75.55|77.1|74.7|0
1718127600000|2024-06-11 17:40:00|77.1|74.7|77.1|74.7|77.7|75.3|77.1|74.7|0
1718127900000|2024-06-11 17:45:00|77.15|74.75|77.42|75.02|78.03|75.63|77|74.6|0
1718128200000|2024-06-11 17:50:00|77.37|74.97|76.58|74.18|77.47|75.07|76.43|74.03|0
1718128500000|2024-06-11 17:55:00|76.53|74.13|76.53|74.13|76.73|74.33|76.48|74.08|0
1718128800000|2024-06-11 18:00:00|76.63|74.23|75.99|73.59|76.63|74.23|75.84|73.44|0
1718129100000|2024-06-11 18:05:00|75.94|73.54|76.87|74.47|77.02|74.62|75.94|73.54|0
1718129400000|2024-06-11 18:10:00|76.92|74.52|75.98|73.58|76.97|74.57|75.89|73.49|0
1718129700000|2024-06-11 18:15:00|76.03|73.63|75.5|73.1|76.18|73.78|75.36|72.96|0
1718130000000|2024-06-11 18:20:00|75.45|73.05|74.87|72.47|75.45|73.05|74.73|72.33|0
1718130300000|2024-06-11 18:25:00|74.77|72.37|74.39|71.99|75.16|72.76|74.34|71.94|0
1718130600000|2024-06-11 18:30:00|74.24|71.84|74.82|72.42|74.87|72.47|73.62|71.22|0
1718130900000|2024-06-11 18:35:00|74.87|72.47|75.25|72.85|75.45|73.05|74.77|72.37|0
1718131200000|2024-06-11 18:40:00|75.2|72.8|75.54|73.14|75.64|73.24|74.48|72.08|0
1718131500000|2024-06-11 18:45:00|75.64|73.24|75.05|72.65|75.69|73.29|74.81|72.41|0
1718131800000|2024-06-11 18:50:00|75.01|72.61|75.59|73.19|75.73|73.33|74.72|72.32|0
1718132100000|2024-06-11 18:55:00|75.54|73.14|75.15|72.75|75.78|73.38|75.15|72.75|0
1718132400000|2024-06-11 19:00:00|75.2|72.8|74.62|72.22|75.29|72.89|74.52|72.12|0
1718132700000|2024-06-11 19:05:00|74.66|72.26|75.14|72.74|75.24|72.84|74.62|72.22|0
1718133000000|2024-06-11 19:10:00|75.1|72.7|75.63|73.23|75.77|73.37|75.05|72.65|0
1718133300000|2024-06-11 19:15:00|75.68|73.28|75.58|73.18|75.68|73.28|75.14|72.74|0
1718133600000|2024-06-11 19:20:00|75.63|73.23|75.28|72.88|75.92|73.52|75.24|72.84|0
1718133900000|2024-06-11 19:25:00|75.38|72.98|75.82|73.42|75.87|73.47|75.38|72.98|0
1718134200000|2024-06-11 19:30:00|75.91|73.51|75.72|73.32|76.11|73.71|75.67|73.27|0
1718134500000|2024-06-11 19:35:00|75.82|73.42|75.38|72.98|76.01|73.61|75.04|72.64|0
1718134800000|2024-06-11 19:40:00|75.28|72.88|75.23|72.83|75.52|73.12|75.13|72.73|0
1718135100000|2024-06-11 19:45:00|75.28|72.88|76.15|73.75|76.2|73.8|75.08|72.68|0
1718135400000|2024-06-11 19:50:00|76.25|73.85|74.74|72.34|76.25|73.85|74.65|72.25|0
1718135700000|2024-06-11 19:55:00|74.6|72.2|73.55|71.15|74.89|72.49|73.55|71.15|0
1718136000000|2024-06-11 20:00:00|73.69|71.29|73.98|71.58|74.36|71.96|73.69|71.29|0
1718136300000|2024-06-11 20:05:00|74.07|71.67|73.93|71.53|74.26|71.86|73.83|71.43|0
1718136600000|2024-06-11 20:10:00|73.97|71.57|73.5|71.1|74.02|71.62|73.4|71|0
1718136900000|2024-06-11 20:15:00|73.45|71.05|73.59|71.19|73.64|71.24|73.45|71.05|0
1718137200000|2024-06-11 20:20:00|73.64|71.24|73.73|71.33|73.73|71.33|73.59|71.19|0
1718137500000|2024-06-11 20:25:00|73.78|71.38|73.78|71.38|73.82|71.42|73.63|71.23|0
1718137800000|2024-06-11 20:30:00|73.73|71.33|73.82|71.42|73.82|71.42|73.73|71.33|0
1718138100000|2024-06-11 20:35:00|73.77|71.37|73.82|71.42|73.82|71.42|73.73|71.33|0
1718138400000|2024-06-11 20:40:00|73.85|71.45|73.87|71.47|73.87|71.47|73.72|71.32|0
1718138700000|2024-06-11 20:45:00|73.91|71.51|73.91|71.51|73.96|71.56|73.82|71.42|0
1718139000000|2024-06-11 20:50:00|73.96|71.56|73.96|71.56|74.01|71.61|73.91|71.51|0
1718139300000|2024-06-11 20:55:00|74.01|71.61|73.79|71.39|74.01|71.61|73.67|71.27|0
1718139600000|2024-06-11 21:00:00|73.76|71.36|73.7|71.3|73.79|71.39|73.6|71.2|0
1718139900000|2024-06-11 21:05:00|73.71|71.31|73.66|71.26|73.8|71.4|73.66|71.26|0
1718140200000|2024-06-11 21:10:00|73.7|71.3|73.66|71.26|73.7|71.3|73.63|71.23|0
1718140500000|2024-06-11 21:15:00|73.69|71.29|73.73|71.33|73.76|71.36|73.69|71.29|0
1718140800000|2024-06-11 21:20:00|73.76|71.36|73.83|71.43|73.83|71.43|73.7|71.3|0
1718141100000|2024-06-11 21:25:00|73.78|71.38|73.69|71.29|73.84|71.44|73.69|71.29|0
1718141400000|2024-06-11 21:30:00|73.66|71.26|73.7|71.3|73.7|71.3|73.66|71.26|0
1718141700000|2024-06-11 21:35:00|73.69|71.29|73.69|71.29|73.69|71.29|73.69|71.29|0
1718142000000|2024-06-11 21:40:00|73.68|71.28|73.68|71.28|73.68|71.28|73.68|71.28|0
1718142300000|2024-06-11 21:45:00|73.69|71.29|73.68|71.28|73.69|71.29|73.68|71.28|0
1718142600000|2024-06-11 21:50:00|73.71|71.31|73.68|71.28|73.73|71.33|73.68|71.28|0
1718142900000|2024-06-11 21:55:00|73.67|71.27|73.63|71.23|73.67|71.27|73.63|71.23|0
1718143200000|2024-06-11 22:00:00|73.72|71.32|74.27|71.87|74.32|71.92|73.72|71.32|0
1718143500000|2024-06-11 22:05:00|74.22|71.82|74.36|71.96|74.37|71.97|74.17|71.77|0
1718143800000|2024-06-11 22:10:00|74.32|71.92|74.17|71.77|74.36|71.96|74.17|71.77|0
1718144100000|2024-06-11 22:15:00|74.22|71.82|74.03|71.63|74.44|72.04|74.03|71.63|0
1718144400000|2024-06-11 22:20:00|74.05|71.65|73.93|71.53|74.07|71.67|73.93|71.53|0
1718144700000|2024-06-11 22:25:00|73.88|71.48|73.88|71.48|73.88|71.48|73.83|71.43|0
1718145000000|2024-06-11 22:30:00|73.83|71.43|73.74|71.34|73.88|71.48|73.69|71.29|0
1718145300000|2024-06-11 22:35:00|73.69|71.29|73.78|71.38|73.83|71.43|73.69|71.29|0
1718145600000|2024-06-11 22:40:00|73.83|71.43|73.78|71.38|73.88|71.48|73.78|71.38|0
1718145900000|2024-06-11 22:45:00|73.73|71.33|73.68|71.28|73.73|71.33|73.64|71.24|0
1718146200000|2024-06-11 22:50:00|73.64|71.24|73.63|71.23|73.64|71.24|73.54|71.14|0
1718146500000|2024-06-11 22:55:00|73.59|71.19|73.44|71.04|73.63|71.23|73.44|71.04|0
1718146800000|2024-06-11 23:00:00|73.4|71|73.11|70.71|73.4|71|73.06|70.66|0
1718147100000|2024-06-11 23:05:00|73.16|70.76|73.16|70.76|73.16|70.76|73.06|70.66|0
1718147400000|2024-06-11 23:10:00|73.11|70.71|73.2|70.8|73.2|70.8|73.06|70.66|0
1718147700000|2024-06-11 23:15:00|73.15|70.75|73.15|70.75|73.2|70.8|73.15|70.75|0
1718148000000|2024-06-11 23:20:00|73.2|70.8|73.2|70.8|73.25|70.85|73.2|70.8|0
1718148300000|2024-06-11 23:25:00|73.18|70.78|73.15|70.75|73.2|70.8|73.1|70.7|0
1718148600000|2024-06-11 23:30:00|73.1|70.7|73.29|70.89|73.29|70.89|73.1|70.7|0
1718148900000|2024-06-11 23:35:00|73.24|70.84|73.19|70.79|73.29|70.89|73.15|70.75|0
1718149200000|2024-06-11 23:40:00|73.24|70.84|73.29|70.89|73.29|70.89|73.24|70.84|0
1718149500000|2024-06-11 23:45:00|73.33|70.93|73.62|71.22|73.66|71.26|73.29|70.89|0
1718149800000|2024-06-11 23:50:00|73.57|71.17|73.43|71.03|73.59|71.19|73.43|71.03|0
1718150100000|2024-06-11 23:55:00|73.4|71|73.52|71.12|73.57|71.17|73.38|70.98|0
1718150400000|2024-06-12 00:00:00|73.57|71.17|73.38|70.98|73.66|71.26|73.33|70.93|0
1718150700000|2024-06-12 00:05:00|73.42|71.02|73.56|71.16|73.59|71.19|73.33|70.93|0
1718151000000|2024-06-12 00:10:00|73.52|71.12|73.56|71.16|73.61|71.21|73.51|71.11|0
1718151300000|2024-06-12 00:15:00|73.51|71.11|73.51|71.11|73.61|71.21|73.42|71.02|0
1718151600000|2024-06-12 00:20:00|73.54|71.14|74.2|71.8|74.24|71.84|73.51|71.11|0
1718151900000|2024-06-12 00:25:00|74.24|71.84|74.38|71.98|74.39|71.99|74.1|71.7|0
1718152200000|2024-06-12 00:30:00|74.34|71.94|74.48|72.08|74.58|72.18|74.29|71.89|0
1718152500000|2024-06-12 00:35:00|74.43|72.03|74.43|72.03|74.48|72.08|74.33|71.93|0
1718152800000|2024-06-12 00:40:00|74.38|71.98|74.38|71.98|74.43|72.03|74.33|71.93|0
1718153100000|2024-06-12 00:45:00|74.33|71.93|74.57|72.17|74.57|72.17|74.33|71.93|0
1718153400000|2024-06-12 00:50:00|74.55|72.15|74.62|72.22|74.71|72.31|74.52|72.12|0
1718153700000|2024-06-12 00:55:00|74.66|72.26|74.47|72.07|74.66|72.26|74.42|72.02|0
1718154000000|2024-06-12 01:00:00|74.45|72.05|74.42|72.02|74.47|72.07|74.37|71.97|0
1718154300000|2024-06-12 01:05:00|74.37|71.97|74.37|71.97|74.47|72.07|74.32|71.92|0
1718154600000|2024-06-12 01:10:00|74.35|71.95|74.37|71.97|74.42|72.02|74.32|71.92|0
1718154900000|2024-06-12 01:15:00|74.35|71.95|74.23|71.83|74.42|72.02|74.23|71.83|0
1718155200000|2024-06-12 01:20:00|74.18|71.78|74.13|71.73|74.23|71.83|74.08|71.68|0
1718155500000|2024-06-12 01:25:00|74.15|71.75|74.13|71.73|74.22|71.82|74.08|71.68|0
1718155800000|2024-06-12 01:30:00|74.08|71.68|73.94|71.54|74.13|71.73|73.89|71.49|0
1718156100000|2024-06-12 01:35:00|73.93|71.53|73.93|71.53|73.93|71.53|73.79|71.39|0
1718156400000|2024-06-12 01:40:00|73.89|71.49|73.88|71.48|73.93|71.53|73.84|71.44|0
1718156700000|2024-06-12 01:45:00|73.93|71.53|73.84|71.44|73.93|71.53|73.84|71.44|0
1718157000000|2024-06-12 01:50:00|73.88|71.48|73.74|71.34|73.88|71.48|73.69|71.29|0
1718157300000|2024-06-12 01:55:00|73.72|71.32|73.97|71.57|73.98|71.58|73.72|71.32|0
1718157600000|2024-06-12 02:00:00|73.93|71.53|73.83|71.43|73.97|71.57|73.83|71.43|0
1718157900000|2024-06-12 02:05:00|73.88|71.48|73.92|71.52|73.97|71.57|73.83|71.43|0
1718158200000|2024-06-12 02:10:00|73.97|71.57|73.97|71.57|74.07|71.67|73.97|71.57|0
1718158500000|2024-06-12 02:15:00|73.92|71.52|74.02|71.62|74.06|71.66|73.92|71.52|0
1718158800000|2024-06-12 02:20:00|73.97|71.57|73.97|71.57|74.01|71.61|73.92|71.52|0
1718159100000|2024-06-12 02:25:00|73.94|71.54|73.96|71.56|74.01|71.61|73.92|71.52|0
1718159400000|2024-06-12 02:30:00|73.92|71.52|73.77|71.37|73.92|71.52|73.77|71.37|0
1718159700000|2024-06-12 02:35:00|73.82|71.42|73.96|71.56|74.01|71.61|73.82|71.42|0
1718160000000|2024-06-12 02:40:00|73.91|71.51|73.91|71.51|73.96|71.56|73.91|71.51|0
1718160300000|2024-06-12 02:45:00|73.86|71.46|73.82|71.42|73.86|71.46|73.77|71.37|0
1718160600000|2024-06-12 02:50:00|73.77|71.37|73.81|71.41|73.82|71.42|73.77|71.37|0
1718160900000|2024-06-12 02:55:00|73.86|71.46|73.86|71.46|73.91|71.51|73.81|71.41|0
1718161200000|2024-06-12 03:00:00|73.91|71.51|73.81|71.41|73.91|71.51|73.76|71.36|0
1718161500000|2024-06-12 03:05:00|73.76|71.36|73.86|71.46|73.91|71.51|73.76|71.36|0
1718161800000|2024-06-12 03:10:00|73.9|71.5|73.9|71.5|73.95|71.55|73.86|71.46|0
1718162100000|2024-06-12 03:15:00|73.85|71.45|73.81|71.41|73.85|71.45|73.76|71.36|0
1718162400000|2024-06-12 03:20:00|73.76|71.36|73.71|71.31|73.76|71.36|73.66|71.26|0
1718162700000|2024-06-12 03:25:00|73.66|71.26|73.61|71.21|73.71|71.31|73.61|71.21|0
1718163000000|2024-06-12 03:30:00|73.57|71.17|73.56|71.16|73.61|71.21|73.52|71.12|0
1718163300000|2024-06-12 03:35:00|73.52|71.12|73.61|71.21|73.61|71.21|73.52|71.12|0
1718163600000|2024-06-12 03:40:00|73.66|71.26|73.61|71.21|73.66|71.26|73.56|71.16|0
1718163900000|2024-06-12 03:45:00|73.59|71.19|73.56|71.16|73.61|71.21|73.56|71.16|0
1718164200000|2024-06-12 03:50:00|73.61|71.21|73.61|71.21|73.61|71.21|73.56|71.16|0
1718164500000|2024-06-12 03:55:00|73.58|71.18|73.56|71.16|73.61|71.21|73.56|71.16|0
1718164800000|2024-06-12 04:00:00|73.6|71.2|73.6|71.2|73.6|71.2|73.56|71.16|0
1718165100000|2024-06-12 04:05:00|73.65|71.25|73.6|71.2|73.65|71.25|73.6|71.2|0
1718165400000|2024-06-12 04:10:00|73.65|71.25|73.65|71.25|73.65|71.25|73.6|71.2|0
1718165700000|2024-06-12 04:15:00|73.64|71.24|73.64|71.24|73.64|71.24|73.64|71.24|0
1718166300000|2024-06-12 04:25:00|73.59|71.19|73.59|71.19|73.59|71.19|73.55|71.15|0
1718166600000|2024-06-12 04:30:00|73.69|71.29|73.73|71.33|73.83|71.43|73.64|71.24|0
1718166900000|2024-06-12 04:35:00|73.78|71.38|73.69|71.29|73.78|71.38|73.69|71.29|0
1718167200000|2024-06-12 04:40:00|73.68|71.28|73.64|71.24|73.68|71.28|73.64|71.24|0
1718167500000|2024-06-12 04:45:00|73.68|71.28|73.68|71.28|73.68|71.28|73.68|71.28|0
1718167800000|2024-06-12 04:50:00|73.73|71.33|73.78|71.38|73.78|71.38|73.68|71.28|0
1718168100000|2024-06-12 04:55:00|73.82|71.42|73.73|71.33|73.82|71.42|73.73|71.33|0
1718168400000|2024-06-12 05:00:00|73.68|71.28|73.7|71.3|73.73|71.33|73.68|71.28|0
1718168700000|2024-06-12 05:05:00|73.72|71.32|73.72|71.32|73.72|71.32|73.68|71.28|0
1718169000000|2024-06-12 05:10:00|73.68|71.28|73.63|71.23|73.68|71.28|73.63|71.23|0
1718169300000|2024-06-12 05:15:00|73.58|71.18|73.58|71.18|73.58|71.18|73.58|71.18|0
1718169600000|2024-06-12 05:20:00|73.53|71.13|73.53|71.13|73.53|71.13|73.43|71.03|0
1718169900000|2024-06-12 05:25:00|73.58|71.18|73.67|71.27|73.72|71.32|73.58|71.18|0
1718170200000|2024-06-12 05:30:00|73.62|71.22|73.53|71.13|73.62|71.22|73.48|71.08|0
1718170500000|2024-06-12 05:35:00|73.57|71.17|73.57|71.17|73.57|71.17|73.48|71.08|0
1718170800000|2024-06-12 05:40:00|73.6|71.2|73.59|71.19|73.62|71.22|73.52|71.12|0
1718171100000|2024-06-12 05:45:00|73.57|71.17|73.47|71.07|73.62|71.22|73.43|71.03|0
1718171400000|2024-06-12 05:50:00|73.43|71.03|73.19|70.79|73.47|71.07|73.19|70.79|0
1718171700000|2024-06-12 05:55:00|73.14|70.74|73.09|70.69|73.28|70.88|73.05|70.65|0
1718172000000|2024-06-12 06:00:00|73.05|70.65|73.28|70.88|73.38|70.98|73.05|70.65|0
1718172300000|2024-06-12 06:05:00|73.23|70.83|73.04|70.64|73.28|70.88|73.04|70.64|0
1718172600000|2024-06-12 06:10:00|73|70.6|73.04|70.64|73.04|70.64|72.95|70.55|0
1718172900000|2024-06-12 06:15:00|73.02|70.62|72.8|70.4|73.04|70.64|72.8|70.4|0
1718173200000|2024-06-12 06:20:00|72.85|70.45|72.8|70.4|72.9|70.5|72.8|70.4|0
1718173500000|2024-06-12 06:25:00|72.76|70.36|72.85|70.45|72.89|70.49|72.61|70.21|0
1718173800000|2024-06-12 06:30:00|72.89|70.49|73.08|70.68|73.13|70.73|72.85|70.45|0
1718174100000|2024-06-12 06:35:00|73.11|70.71|73.13|70.73|73.13|70.73|73.03|70.63|0
1718174400000|2024-06-12 06:40:00|73.1|70.7|73.22|70.82|73.36|70.96|73.03|70.63|0
1718174700000|2024-06-12 06:45:00|73.27|70.87|73.22|70.82|73.31|70.91|73.12|70.72|0
1718175000000|2024-06-12 06:50:00|73.2|70.8|73.31|70.91|73.36|70.96|73.2|70.8|0
1718175300000|2024-06-12 06:55:00|73.36|70.96|73.64|71.24|73.69|71.29|73.31|70.91|0
1718175600000|2024-06-12 07:00:00|73.59|71.19|73.69|71.29|73.78|71.38|73.55|71.15|0
1718175900000|2024-06-12 07:05:00|73.73|71.33|73.68|71.28|73.88|71.48|73.59|71.19|0
1718176200000|2024-06-12 07:10:00|73.71|71.31|73.54|71.14|73.87|71.47|73.54|71.14|0
1718176500000|2024-06-12 07:15:00|73.49|71.09|73.63|71.23|73.82|71.42|73.49|71.09|0
1718176800000|2024-06-12 07:20:00|73.68|71.28|73.73|71.33|73.77|71.37|73.44|71.04|0
1718177100000|2024-06-12 07:25:00|73.77|71.37|73.54|71.14|73.87|71.47|73.54|71.14|0
1718177400000|2024-06-12 07:30:00|73.58|71.18|73.53|71.13|73.58|71.18|73.44|71.04|0
1718177700000|2024-06-12 07:35:00|73.49|71.09|73.53|71.13|73.58|71.18|73.44|71.04|0
1718178000000|2024-06-12 07:40:00|73.49|71.09|73.48|71.08|73.72|71.32|73.44|71.04|0
1718178300000|2024-06-12 07:45:00|73.53|71.13|73.62|71.22|73.72|71.32|73.44|71.04|0
1718178600000|2024-06-12 07:50:00|73.67|71.27|73.62|71.22|73.79|71.39|73.48|71.08|0
1718178900000|2024-06-12 07:55:00|73.57|71.17|73.53|71.13|73.62|71.22|73.48|71.08|0
1718179200000|2024-06-12 08:00:00|73.57|71.17|73.62|71.22|73.67|71.27|73.38|70.98|0
1718179500000|2024-06-12 08:05:00|73.67|71.27|73.33|70.93|73.67|71.27|73.33|70.93|0
1718179800000|2024-06-12 08:10:00|73.29|70.89|73.1|70.7|73.29|70.89|72.96|70.56|0
1718180100000|2024-06-12 08:15:00|73.14|70.74|73.24|70.84|73.43|71.03|73.05|70.65|0
1718180400000|2024-06-12 08:20:00|73.28|70.88|73.47|71.07|73.47|71.07|73.14|70.74|0
1718180700000|2024-06-12 08:25:00|73.52|71.12|73.71|71.31|73.75|71.35|73.47|71.07|0
1718181000000|2024-06-12 08:30:00|73.75|71.35|73.51|71.11|73.75|71.35|73.42|71.02|0
1718181300000|2024-06-12 08:35:00|73.47|71.07|73.42|71.02|73.66|71.26|73.32|70.92|0
1718181600000|2024-06-12 08:40:00|73.37|70.97|73.32|70.92|73.47|71.07|73.23|70.83|0
1718181900000|2024-06-12 08:45:00|73.28|70.88|72.99|70.59|73.28|70.88|72.99|70.59|0
1718182200000|2024-06-12 08:50:00|72.97|70.57|73.18|70.78|73.32|70.92|72.94|70.54|0
1718182500000|2024-06-12 08:55:00|73.2|70.8|73.18|70.78|73.3|70.9|73.13|70.73|0
1718182800000|2024-06-12 09:00:00|73.22|70.82|73.27|70.87|73.34|70.94|73.18|70.78|0
1718183100000|2024-06-12 09:05:00|73.22|70.82|73.22|70.82|73.27|70.87|73.03|70.63|0
1718183400000|2024-06-12 09:10:00|73.17|70.77|73.12|70.72|73.17|70.77|72.98|70.58|0
1718183700000|2024-06-12 09:15:00|73.17|70.77|72.98|70.58|73.17|70.77|72.89|70.49|0
1718184000000|2024-06-12 09:20:00|73.03|70.63|73.17|70.77|73.17|70.77|72.98|70.58|0
1718184300000|2024-06-12 09:25:00|73.12|70.72|73.02|70.62|73.17|70.77|72.98|70.58|0
1718184600000|2024-06-12 09:30:00|73.07|70.67|73.12|70.72|73.26|70.86|72.98|70.58|0
1718184900000|2024-06-12 09:35:00|73.16|70.76|72.83|70.43|73.16|70.76|72.79|70.39|0
1718185200000|2024-06-12 09:40:00|72.79|70.39|72.9|70.5|72.97|70.57|72.79|70.39|0
1718185500000|2024-06-12 09:45:00|72.93|70.53|72.64|70.24|72.93|70.53|72.6|70.2|0
1718185800000|2024-06-12 09:50:00|72.69|70.29|72.64|70.24|72.69|70.29|72.59|70.19|0
1718186100000|2024-06-12 09:55:00|72.59|70.19|72.92|70.52|72.92|70.52|72.59|70.19|0
1718186400000|2024-06-12 10:00:00|72.97|70.57|72.97|70.57|73.09|70.69|72.92|70.52|0
1718186700000|2024-06-12 10:05:00|72.92|70.52|72.87|70.47|73.01|70.61|72.87|70.47|0
1718187000000|2024-06-12 10:10:00|72.9|70.5|72.87|70.47|72.92|70.52|72.82|70.42|0
1718187300000|2024-06-12 10:15:00|72.92|70.52|72.77|70.37|72.92|70.52|72.73|70.33|0
1718187600000|2024-06-12 10:20:00|72.82|70.42|73.01|70.61|73.2|70.8|72.82|70.42|0
1718187900000|2024-06-12 10:25:00|73.05|70.65|72.96|70.56|73.1|70.7|72.82|70.42|0
1718188200000|2024-06-12 10:30:00|72.94|70.54|73|70.6|73.1|70.7|72.91|70.51|0
1718188500000|2024-06-12 10:35:00|72.96|70.56|72.81|70.41|72.96|70.56|72.81|70.41|0
1718188800000|2024-06-12 10:40:00|72.77|70.37|72.91|70.51|72.91|70.51|72.72|70.32|0
1718189100000|2024-06-12 10:45:00|72.88|70.48|72.86|70.46|72.91|70.51|72.81|70.41|0
1718189400000|2024-06-12 10:50:00|72.81|70.41|72.67|70.27|72.81|70.41|72.67|70.27|0
1718189700000|2024-06-12 10:55:00|72.62|70.22|72.76|70.36|72.81|70.41|72.48|70.08|0
1718190000000|2024-06-12 11:00:00|72.67|70.27|72.35|69.95|73.5|71.1|72.35|69.95|0
1718190300000|2024-06-12 11:05:00|72.4|70|72.4|70|72.44|70.04|72.3|69.9|0
1718190600000|2024-06-12 11:10:00|72.35|69.95|72.39|69.99|72.44|70.04|72.16|69.76|0
1718190900000|2024-06-12 11:15:00|72.44|70.04|72.53|70.13|72.58|70.18|72.39|69.99|0
1718191200000|2024-06-12 11:20:00|72.58|70.18|72.39|69.99|72.63|70.23|72.39|69.99|0
1718191500000|2024-06-12 11:25:00|72.34|69.94|72.16|69.76|72.34|69.94|72.16|69.76|0
1718191800000|2024-06-12 11:30:00|72.2|69.8|72.43|70.03|72.48|70.08|72.2|69.8|0
1718192100000|2024-06-12 11:35:00|72.48|70.08|72.48|70.08|72.57|70.17|72.39|69.99|0
1718192400000|2024-06-12 11:40:00|72.57|70.17|72.48|70.08|72.64|70.24|72.43|70.03|0
1718192700000|2024-06-12 11:45:00|72.52|70.12|72.52|70.12|72.57|70.17|72.43|70.03|0
1718193000000|2024-06-12 11:50:00|72.57|70.17|72.52|70.12|72.76|70.36|72.52|70.12|0
1718193300000|2024-06-12 11:55:00|72.47|70.07|72.47|70.07|72.57|70.17|72.4|70|0
1718193600000|2024-06-12 12:00:00|72.43|70.03|72.28|69.88|72.52|70.12|72.19|69.79|0
1718193900000|2024-06-12 12:05:00|72.33|69.93|72.14|69.74|72.61|70.21|72.14|69.74|0
1718194200000|2024-06-12 12:10:00|72.19|69.79|72.09|69.69|72.28|69.88|72.09|69.69|0
1718194500000|2024-06-12 12:15:00|72.12|69.72|72.82|70.42|72.82|70.42|72.05|69.65|0
1718194800000|2024-06-12 12:20:00|72.78|70.38|73.06|70.66|73.1|70.7|72.73|70.33|0
1718195100000|2024-06-12 12:25:00|73.08|70.68|72.77|70.37|73.13|70.73|72.77|70.37|0
1718195400000|2024-06-12 12:30:00|73.79|71.39|66.58|64.18|73.79|71.39|65.59|63.19|0
1718195700000|2024-06-12 12:35:00|66.54|64.14|66.41|64.01|67.28|64.88|66.1|63.7|0
1718196000000|2024-06-12 12:40:00|66.36|63.96|66.8|64.4|67.19|64.79|66.32|63.92|0
1718196300000|2024-06-12 12:45:00|66.71|64.31|65.84|63.44|66.97|64.57|65.82|63.42|0
1718196600000|2024-06-12 12:50:00|65.93|63.53|65.49|63.09|65.97|63.57|65.45|63.05|0
1718196900000|2024-06-12 12:55:00|65.58|63.18|65.28|62.88|65.8|63.4|65.19|62.79|0
1718197200000|2024-06-12 13:00:00|65.32|62.92|65.28|62.88|65.49|63.09|65.23|62.83|0
1718197500000|2024-06-12 13:05:00|65.32|62.92|65.06|62.66|65.41|63.01|65.02|62.62|0
1718197800000|2024-06-12 13:10:00|65.02|62.62|65.1|62.7|65.32|62.92|64.97|62.57|0
1718198100000|2024-06-12 13:15:00|65.06|62.66|65.4|63|65.53|63.13|64.93|62.53|0
1718198400000|2024-06-12 13:20:00|65.31|62.91|65.36|62.96|65.4|63|65.23|62.83|0
1718198700000|2024-06-12 13:25:00|65.4|63|65.44|63.04|65.57|63.17|65.27|62.87|0
1718199000000|2024-06-12 13:30:00|65.31|62.91|66|63.6|66.17|63.77|65.31|62.91|0
1718199300000|2024-06-12 13:35:00|66.04|63.64|65.22|62.82|66.09|63.69|65.18|62.78|0
1718199600000|2024-06-12 13:40:00|65.18|62.78|63.78|61.38|65.39|62.99|63.78|61.38|0
1718199900000|2024-06-12 13:45:00|63.7|61.3|64.54|62.14|65|62.6|63.57|61.17|0
1718200200000|2024-06-12 13:50:00|64.5|62.1|65.3|62.9|65.39|62.99|64.5|62.1|0
1718200500000|2024-06-12 13:55:00|65.39|62.99|64.06|61.66|65.39|62.99|63.89|61.49|0
1718200800000|2024-06-12 14:00:00|64.01|61.61|63.68|61.28|64.27|61.87|63.59|61.19|0
1718201100000|2024-06-12 14:05:00|63.63|61.23|64.01|61.61|64.18|61.78|63.59|61.19|0
1718201400000|2024-06-12 14:10:00|64.05|61.65|63.3|60.9|64.22|61.82|63.21|60.81|0
1718201700000|2024-06-12 14:15:00|63.26|60.86|62.92|60.52|63.3|60.9|62.72|60.32|0
1718202000000|2024-06-12 14:20:00|62.88|60.48|63.17|60.77|63.38|60.98|62.76|60.36|0
1718202300000|2024-06-12 14:25:00|63.13|60.73|62.47|60.07|63.17|60.77|62.47|60.07|0
1718202600000|2024-06-12 14:30:00|62.55|60.15|62.51|60.11|63.01|60.61|62.43|60.03|0
1718202900000|2024-06-12 14:35:00|62.47|60.07|63.78|61.38|63.9|61.5|62.47|60.07|0
1718203200000|2024-06-12 14:40:00|63.7|61.3|64.61|62.21|64.83|62.43|63.65|61.25|0
1718203500000|2024-06-12 14:45:00|64.53|62.13|63.13|60.73|64.74|62.34|63|60.6|0
1718203800000|2024-06-12 14:50:00|63.21|60.81|64.12|61.72|64.17|61.77|63.17|60.77|0
1718204100000|2024-06-12 14:55:00|64.21|61.81|63.83|61.43|64.29|61.89|63.83|61.43|0
1718204400000|2024-06-12 15:00:00|63.96|61.56|63.79|61.39|64.04|61.64|63.66|61.26|0
1718204700000|2024-06-12 15:05:00|63.74|61.34|63.58|61.18|63.91|61.51|63.49|61.09|0
1718205000000|2024-06-12 15:10:00|63.62|61.22|64.24|61.84|64.33|61.93|63.58|61.18|0
1718205300000|2024-06-12 15:15:00|64.2|61.8|63.87|61.47|64.71|62.31|63.78|61.38|0
1718205600000|2024-06-12 15:20:00|63.91|61.51|63.61|61.21|63.95|61.55|63.32|60.92|0
1718205900000|2024-06-12 15:25:00|63.7|61.3|63.57|61.17|63.99|61.59|63.57|61.17|0
1718206200000|2024-06-12 15:30:00|63.61|61.21|63.82|61.42|64.11|61.71|63.61|61.21|0
1718206500000|2024-06-12 15:35:00|63.9|61.5|64.07|61.67|64.24|61.84|63.9|61.5|0
1718206800000|2024-06-12 15:40:00|64.11|61.71|63.77|61.37|64.13|61.73|63.31|60.91|0
1718207100000|2024-06-12 15:45:00|63.73|61.33|63.77|61.37|64.02|61.62|63.73|61.33|0
1718207400000|2024-06-12 15:50:00|63.88|61.48|63.68|61.28|64.23|61.83|63.56|61.16|0
1718207700000|2024-06-12 15:55:00|63.73|61.33|63.47|61.07|63.81|61.41|63.31|60.91|0
1718208000000|2024-06-12 16:00:00|63.52|61.12|63.64|61.24|63.93|61.53|63.52|61.12|0
1718208300000|2024-06-12 16:05:00|63.68|61.28|63.43|61.03|63.72|61.32|63.26|60.86|0
1718208600000|2024-06-12 16:10:00|63.47|61.07|63.93|61.53|63.93|61.53|63.35|60.95|0
1718208900000|2024-06-12 16:15:00|63.89|61.49|63.85|61.45|64.06|61.66|63.64|61.24|0
1718209200000|2024-06-12 16:20:00|63.8|61.4|64.1|61.7|64.22|61.82|63.59|61.19|0
1718209500000|2024-06-12 16:25:00|64.05|61.65|64.31|61.91|64.31|61.91|63.97|61.57|0
1718209800000|2024-06-12 16:30:00|64.26|61.86|64.22|61.82|64.35|61.95|63.88|61.48|0
1718210100000|2024-06-12 16:35:00|64.18|61.78|64.3|61.9|64.39|61.99|64.13|61.73|0
1718210400000|2024-06-12 16:40:00|64.26|61.86|63.39|60.99|64.26|61.86|63.39|60.99|0
1718210700000|2024-06-12 16:45:00|63.43|61.03|63.43|61.03|63.47|61.07|63.18|60.78|0
1718211000000|2024-06-12 16:50:00|63.55|61.15|63.8|61.4|63.8|61.4|63.43|61.03|0
1718211300000|2024-06-12 16:55:00|63.84|61.44|63.42|61.02|63.84|61.44|63.42|61.02|0
1718211600000|2024-06-12 17:00:00|63.38|60.98|63.05|60.65|63.55|61.15|63.05|60.65|0
1718211900000|2024-06-12 17:05:00|63|60.6|63.17|60.77|63.25|60.85|63|60.6|0
1718212200000|2024-06-12 17:10:00|63.21|60.81|63.13|60.73|63.29|60.89|63.04|60.64|0
1718212500000|2024-06-12 17:15:00|63.17|60.77|62.96|60.56|63.33|60.93|62.79|60.39|0
1718212800000|2024-06-12 17:20:00|62.92|60.52|62.74|60.34|63.16|60.76|62.57|60.17|0
1718213100000|2024-06-12 17:25:00|62.66|60.26|63.07|60.67|63.07|60.67|62.37|59.97|0
1718213400000|2024-06-12 17:30:00|63.11|60.71|63.65|61.25|64.33|61.93|63.11|60.71|0
1718213700000|2024-06-12 17:35:00|63.53|61.13|63.16|60.76|63.61|61.21|62.82|60.42|0
1718214000000|2024-06-12 17:40:00|63.12|60.72|63.79|61.39|63.79|61.39|63.03|60.63|0
1718214300000|2024-06-12 17:45:00|63.74|61.34|63.53|61.13|63.83|61.43|63.49|61.09|0
1718214600000|2024-06-12 17:50:00|63.57|61.17|63.19|60.79|63.83|61.43|63.15|60.75|0
1718214900000|2024-06-12 17:55:00|63.24|60.84|63.34|60.94|63.36|60.96|63.03|60.63|0
1718215200000|2024-06-12 18:00:00|63.32|60.92|64.62|62.22|66.03|63.63|63.02|60.62|0
1718215500000|2024-06-12 18:05:00|64.58|62.18|64.23|61.83|64.87|62.47|63.79|61.39|0
1718215800000|2024-06-12 18:10:00|64.19|61.79|64.02|61.62|64.49|62.09|63.6|61.2|0
1718216100000|2024-06-12 18:15:00|64.06|61.66|63.22|60.82|64.23|61.83|62.84|60.44|0
1718216400000|2024-06-12 18:20:00|63.3|60.9|64.26|61.86|64.35|61.95|63.18|60.78|0
1718216700000|2024-06-12 18:25:00|64.28|61.88|63.75|61.35|64.39|61.99|63.46|61.06|0
1718217000000|2024-06-12 18:30:00|63.69|61.29|63.92|61.52|64.56|62.16|63.09|60.69|0
1718217300000|2024-06-12 18:35:00|64.05|61.65|63.34|60.94|64.94|62.54|63.13|60.73|0
1718217600000|2024-06-12 18:40:00|63|60.6|64.47|62.07|65.07|62.67|63|60.6|0
1718217900000|2024-06-12 18:45:00|64.52|62.12|64.98|62.58|65.28|62.88|64.09|61.69|0
1718218200000|2024-06-12 18:50:00|64.9|62.5|64.78|62.38|65.71|63.31|64.26|61.86|0
1718218500000|2024-06-12 18:55:00|64.65|62.25|63.87|61.47|64.82|62.42|62.96|60.56|0
1718218800000|2024-06-12 19:00:00|63.96|61.56|63.33|60.93|64|61.6|62.64|60.24|0
1718219100000|2024-06-12 19:05:00|63.37|60.97|63.16|60.76|64|61.6|62.87|60.47|0
1718219400000|2024-06-12 19:10:00|63.32|60.92|62.49|60.09|63.49|61.09|62.49|60.09|0
1718219700000|2024-06-12 19:15:00|62.62|60.22|61.71|59.31|63.11|60.71|61.41|59.01|0
1718220000000|2024-06-12 19:20:00|61.75|59.35|64.33|61.93|64.33|61.93|61.35|58.95|0
1718220300000|2024-06-12 19:25:00|64.54|62.14|65.46|63.06|67.91|65.51|63.84|61.44|0
1718220600000|2024-06-12 19:30:00|65.42|63.02|66.2|63.8|66.72|64.32|64.82|62.42|0
1718220900000|2024-06-12 19:35:00|66.46|64.06|66.68|64.28|66.72|64.32|64.86|62.46|0
1718221200000|2024-06-12 19:40:00|66.85|64.45|66.54|64.14|67.34|64.94|66.02|63.62|0
1718221500000|2024-06-12 19:45:00|66.5|64.1|65.33|62.93|67.16|64.76|64.9|62.5|0
1718221800000|2024-06-12 19:50:00|65.8|63.4|64.9|62.5|66.28|63.88|64.09|61.69|0
1718222100000|2024-06-12 19:55:00|64.69|62.29|65.5|63.1|65.72|63.32|63.8|61.4|0
1718222400000|2024-06-12 20:00:00|65.59|63.19|66.02|63.62|66.1|63.7|65.59|63.19|0
1718222700000|2024-06-12 20:05:00|66.06|63.66|65.5|63.1|66.06|63.66|65.41|63.01|0
1718223000000|2024-06-12 20:10:00|65.45|63.05|65.75|63.35|65.84|63.44|65.41|63.01|0
1718223300000|2024-06-12 20:15:00|65.82|63.42|64.59|62.19|65.84|63.44|64.51|62.11|0
1718223600000|2024-06-12 20:20:00|64.55|62.15|64.34|61.94|64.59|62.19|64.17|61.77|0
1718223900000|2024-06-12 20:25:00|64.32|61.92|64.51|62.11|64.55|62.15|64.29|61.89|0
1718224200000|2024-06-12 20:30:00|64.55|62.15|64.5|62.1|64.63|62.23|64.42|62.02|0
1718224500000|2024-06-12 20:35:00|64.42|62.02|64.21|61.81|64.5|62.1|64.04|61.64|0
1718224800000|2024-06-12 20:40:00|64.16|61.76|63.91|61.51|64.25|61.85|63.91|61.51|0
1718225100000|2024-06-12 20:45:00|63.95|61.55|63.53|61.13|63.95|61.55|63.53|61.13|0
1718225400000|2024-06-12 20:50:00|63.57|61.17|63.74|61.34|63.86|61.46|63.57|61.17|0
1718225700000|2024-06-12 20:55:00|63.78|61.38|63.63|61.23|63.82|61.42|63.59|61.19|0
1718226000000|2024-06-12 21:00:00|63.52|61.12|63.74|61.34|63.74|61.34|63.52|61.12|0
1718226300000|2024-06-12 21:05:00|63.73|61.33|64.05|61.65|64.05|61.65|63.72|61.32|0
1718226600000|2024-06-12 21:10:00|64.04|61.64|64.11|61.71|64.14|61.74|64.03|61.63|0
1718226900000|2024-06-12 21:15:00|64.17|61.77|64.17|61.77|64.18|61.78|64.08|61.68|0
1718227200000|2024-06-12 21:20:00|64.22|61.82|64.16|61.76|64.29|61.89|64.15|61.75|0
1718227500000|2024-06-12 21:25:00|64.17|61.77|64.17|61.77|64.17|61.77|64.16|61.76|0
1718227800000|2024-06-12 21:30:00|64.16|61.76|64.16|61.76|64.16|61.76|64.09|61.69|0
1718228100000|2024-06-12 21:35:00|64.13|61.73|64.13|61.73|64.28|61.88|64.13|61.73|0
1718228400000|2024-06-12 21:40:00|64.17|61.77|64.09|61.69|64.19|61.79|64.09|61.69|0
1718228700000|2024-06-12 21:45:00|64.07|61.67|63.93|61.53|64.1|61.7|63.92|61.52|0
1718229000000|2024-06-12 21:50:00|63.96|61.56|64|61.6|64.08|61.68|63.96|61.56|0
1718229300000|2024-06-12 21:55:00|64.02|61.62|63.98|61.58|64.02|61.62|63.95|61.55|0
1718229600000|2024-06-12 22:00:00|63.95|61.55|64.18|61.78|64.35|61.95|63.95|61.55|0
1718229900000|2024-06-12 22:05:00|64.2|61.8|64.09|61.69|64.2|61.8|64.05|61.65|0
1718230200000|2024-06-12 22:10:00|64.14|61.74|64.13|61.73|64.39|61.99|63.97|61.57|0
1718230500000|2024-06-12 22:15:00|64.09|61.69|64.09|61.69|64.3|61.9|64.05|61.65|0
1718230800000|2024-06-12 22:20:00|64.05|61.65|63.88|61.48|64.05|61.65|63.86|61.46|0
1718231100000|2024-06-12 22:25:00|63.84|61.44|64.05|61.65|64.05|61.65|63.83|61.43|0
1718231400000|2024-06-12 22:30:00|64|61.6|63.96|61.56|64.05|61.65|63.96|61.56|0
1718231700000|2024-06-12 22:35:00|63.98|61.58|64|61.6|64.04|61.64|63.96|61.56|0
1718232000000|2024-06-12 22:40:00|64.02|61.62|64.08|61.68|64.13|61.73|64|61.6|0
1718232300000|2024-06-12 22:45:00|64.04|61.64|64.04|61.64|64.13|61.73|64.04|61.64|0
1718232600000|2024-06-12 22:50:00|64.08|61.68|64.04|61.64|64.08|61.68|64|61.6|0
1718232900000|2024-06-12 22:55:00|64.06|61.66|64.25|61.85|64.25|61.85|64.06|61.66|0
1718233200000|2024-06-12 23:00:00|64.21|61.81|64.33|61.93|64.33|61.93|64.21|61.81|0
1718233500000|2024-06-12 23:05:00|64.5|62.1|64.25|61.85|64.54|62.14|64.25|61.85|0
1718233800000|2024-06-12 23:10:00|64.24|61.84|64.07|61.67|64.29|61.89|64.03|61.63|0
1718234100000|2024-06-12 23:15:00|64.03|61.63|64.07|61.67|64.16|61.76|64.03|61.63|0
1718234400000|2024-06-12 23:20:00|64.11|61.71|64.03|61.63|64.11|61.71|64.03|61.63|0
1718234700000|2024-06-12 23:25:00|64.07|61.67|64.07|61.67|64.15|61.75|64.07|61.67|0
1718235000000|2024-06-12 23:30:00|64.11|61.71|64.11|61.71|64.2|61.8|64.07|61.67|0
1718235300000|2024-06-12 23:35:00|64.15|61.75|64.11|61.71|64.15|61.75|64.07|61.67|0
1718235600000|2024-06-12 23:40:00|64.07|61.67|64.07|61.67|64.15|61.75|64.07|61.67|0
1718235900000|2024-06-12 23:45:00|64.06|61.66|64.06|61.66|64.06|61.66|63.98|61.58|0
1718236200000|2024-06-12 23:50:00|64.02|61.62|63.94|61.54|64.06|61.66|63.85|61.45|0
1718236500000|2024-06-12 23:55:00|63.98|61.58|63.93|61.53|64.02|61.62|63.93|61.53|0
1718236800000|2024-06-13 00:00:00|63.98|61.58|63.93|61.53|64.02|61.62|63.76|61.36|0
1718237100000|2024-06-13 00:05:00|63.89|61.49|63.76|61.36|63.89|61.49|63.72|61.32|0
1718237400000|2024-06-13 00:10:00|63.72|61.32|63.84|61.44|63.89|61.49|63.72|61.32|0
1718237700000|2024-06-13 00:15:00|63.89|61.49|63.89|61.49|64.06|61.66|63.84|61.44|0
1718238000000|2024-06-13 00:20:00|63.84|61.44|64.18|61.78|64.18|61.78|63.55|61.15|0
1718238300000|2024-06-13 00:25:00|64.16|61.76|64.38|61.98|65.07|62.67|63.37|60.97|0
1718238600000|2024-06-13 00:30:00|64.42|62.02|64.17|61.77|64.46|62.06|64.17|61.77|0
1718238900000|2024-06-13 00:35:00|64.21|61.81|64.31|61.91|64.33|61.93|64.21|61.81|0
1718239200000|2024-06-13 00:40:00|64.29|61.89|64.31|61.91|64.31|61.91|64.21|61.81|0
1718239500000|2024-06-13 00:45:00|64.33|61.93|64.42|62.02|64.5|62.1|64.33|61.93|0
1718239800000|2024-06-13 00:50:00|64.37|61.97|64.24|61.84|64.54|62.14|64.22|61.82|0
1718240100000|2024-06-13 00:55:00|64.29|61.89|64.33|61.93|64.33|61.93|64.24|61.84|0
1718240400000|2024-06-13 01:00:00|64.29|61.89|64.12|61.72|64.29|61.89|64.12|61.72|0
1718240700000|2024-06-13 01:05:00|64.07|61.67|64.2|61.8|64.28|61.88|64.03|61.63|0
1718241000000|2024-06-13 01:10:00|64.24|61.84|64.2|61.8|64.24|61.84|64.03|61.63|0
1718241300000|2024-06-13 01:15:00|64.24|61.84|64.07|61.67|64.24|61.84|64.03|61.63|0
1718241600000|2024-06-13 01:20:00|64.03|61.63|64.11|61.71|64.15|61.75|64.03|61.63|0
1718241900000|2024-06-13 01:25:00|64.15|61.75|64.23|61.83|64.36|61.96|64.11|61.71|0
1718242200000|2024-06-13 01:30:00|64.19|61.79|64.19|61.79|64.19|61.79|63.98|61.58|0
1718242500000|2024-06-13 01:35:00|64.17|61.77|64.23|61.83|64.23|61.83|64.06|61.66|0
1718242800000|2024-06-13 01:40:00|64.19|61.79|64.15|61.75|64.23|61.83|64.1|61.7|0
1718243100000|2024-06-13 01:45:00|64.19|61.79|64.27|61.87|64.29|61.89|64.1|61.7|0
1718243400000|2024-06-13 01:50:00|64.31|61.91|64.4|62|64.42|62.02|64.23|61.83|0
1718243700000|2024-06-13 01:55:00|64.35|61.95|64.27|61.87|64.4|62|64.23|61.83|0
1718244000000|2024-06-13 02:00:00|64.23|61.83|64.31|61.91|64.35|61.95|64.22|61.82|0
1718244300000|2024-06-13 02:05:00|64.29|61.89|64.26|61.86|64.35|61.95|64.26|61.86|0
1718244600000|2024-06-13 02:10:00|64.35|61.95|64.26|61.86|64.35|61.95|64.22|61.82|0
1718244900000|2024-06-13 02:15:00|64.24|61.84|64.26|61.86|64.3|61.9|64.18|61.78|0
1718245200000|2024-06-13 02:20:00|64.3|61.9|64.26|61.86|64.35|61.95|64.26|61.86|0
1718245500000|2024-06-13 02:25:00|64.28|61.88|64.43|62.03|64.47|62.07|64.28|61.88|0
1718245800000|2024-06-13 02:30:00|64.47|62.07|64.38|61.98|64.47|62.07|64.3|61.9|0
1718246100000|2024-06-13 02:35:00|64.43|62.03|64.51|62.11|64.55|62.15|64.43|62.03|0
1718246400000|2024-06-13 02:40:00|64.47|62.07|64.3|61.9|64.47|62.07|64.25|61.85|0
1718246700000|2024-06-13 02:45:00|64.25|61.85|64.34|61.94|64.38|61.98|64.25|61.85|0
1718247000000|2024-06-13 02:50:00|64.32|61.92|64.25|61.85|64.34|61.94|64.25|61.85|0
1718247300000|2024-06-13 02:55:00|64.27|61.87|64.21|61.81|64.29|61.89|64.21|61.81|0
1718247600000|2024-06-13 03:00:00|64.25|61.85|64.12|61.72|64.25|61.85|64.08|61.68|0
1718247900000|2024-06-13 03:05:00|64.16|61.76|64.08|61.68|64.16|61.76|63.99|61.59|0
1718248200000|2024-06-13 03:10:00|64.03|61.63|63.99|61.59|64.03|61.63|63.87|61.47|0
1718248500000|2024-06-13 03:15:00|63.95|61.55|63.91|61.51|63.95|61.55|63.91|61.51|0
1718248800000|2024-06-13 03:20:00|63.95|61.55|63.9|61.5|63.95|61.55|63.88|61.48|0
1718249100000|2024-06-13 03:25:00|63.95|61.55|63.82|61.42|63.95|61.55|63.82|61.42|0
1718249400000|2024-06-13 03:30:00|63.86|61.46|63.9|61.5|63.9|61.5|63.78|61.38|0
1718249700000|2024-06-13 03:35:00|63.86|61.46|63.77|61.37|63.86|61.46|63.73|61.33|0
1718250000000|2024-06-13 03:40:00|63.73|61.33|63.73|61.33|63.77|61.37|63.65|61.25|0
1718250300000|2024-06-13 03:45:00|63.77|61.37|63.73|61.33|63.86|61.46|63.69|61.29|0
1718250600000|2024-06-13 03:50:00|63.71|61.31|63.69|61.29|63.73|61.33|63.64|61.24|0
1718250900000|2024-06-13 03:55:00|63.68|61.28|63.68|61.28|63.68|61.28|63.64|61.24|0
1718251200000|2024-06-13 04:00:00|63.73|61.33|63.68|61.28|63.77|61.37|63.68|61.28|0
1718251500000|2024-06-13 04:05:00|63.72|61.32|63.68|61.28|63.72|61.32|63.64|61.24|0
1718251800000|2024-06-13 04:10:00|63.72|61.32|63.68|61.28|63.72|61.32|63.68|61.28|0
1718252100000|2024-06-13 04:15:00|63.7|61.3|63.72|61.32|63.72|61.32|63.68|61.28|0
1718252400000|2024-06-13 04:20:00|63.76|61.36|63.8|61.4|63.8|61.4|63.72|61.32|0
1718252700000|2024-06-13 04:25:00|63.82|61.42|63.84|61.44|63.84|61.44|63.8|61.4|0
1718253000000|2024-06-13 04:30:00|63.8|61.4|63.76|61.36|63.8|61.4|63.72|61.32|0
1718253300000|2024-06-13 04:35:00|63.8|61.4|63.84|61.44|63.84|61.44|63.76|61.36|0
1718253600000|2024-06-13 04:40:00|63.88|61.48|63.8|61.4|63.88|61.48|63.8|61.4|0
1718253900000|2024-06-13 04:45:00|63.75|61.35|63.67|61.27|63.75|61.35|63.63|61.23|0
1718254200000|2024-06-13 04:50:00|63.71|61.31|63.67|61.27|63.71|61.31|63.63|61.23|0
1718254500000|2024-06-13 04:55:00|63.63|61.23|63.71|61.31|63.71|61.31|63.62|61.22|0
1718254800000|2024-06-13 05:00:00|63.79|61.39|63.92|61.52|63.92|61.52|63.75|61.35|0
1718255100000|2024-06-13 05:05:00|63.96|61.56|63.87|61.47|63.96|61.56|63.87|61.47|0
1718255400000|2024-06-13 05:10:00|63.83|61.43|63.91|61.51|63.91|61.51|63.83|61.43|0
1718255700000|2024-06-13 05:15:00|63.96|61.56|64.25|61.85|64.27|61.87|63.96|61.56|0
1718256000000|2024-06-13 05:20:00|64.29|61.89|64.33|61.93|64.37|61.97|64.25|61.85|0
1718256300000|2024-06-13 05:25:00|64.37|61.97|64.25|61.85|64.37|61.97|64.25|61.85|0
1718256600000|2024-06-13 05:30:00|64.29|61.89|64.33|61.93|64.41|62.01|64.25|61.85|0
1718256900000|2024-06-13 05:35:00|64.29|61.89|64.24|61.84|64.33|61.93|64.16|61.76|0
1718257200000|2024-06-13 05:40:00|64.2|61.8|64.28|61.88|64.37|61.97|64.2|61.8|0
1718257500000|2024-06-13 05:45:00|64.26|61.86|64.35|61.95|64.41|62.01|64.24|61.84|0
1718257800000|2024-06-13 05:50:00|64.32|61.92|64.32|61.92|64.37|61.97|64.28|61.88|0
1718258100000|2024-06-13 05:55:00|64.36|61.96|64.34|61.94|64.49|62.09|64.28|61.88|0
1718258400000|2024-06-13 06:00:00|64.32|61.92|64.47|62.07|64.57|62.17|64.32|61.92|0
1718258700000|2024-06-13 06:05:00|64.49|62.09|64.32|61.92|64.49|62.09|64.28|61.88|0
1718259000000|2024-06-13 06:10:00|64.28|61.88|64.27|61.87|64.32|61.92|64.23|61.83|0
1718259300000|2024-06-13 06:15:00|64.23|61.83|64.31|61.91|64.36|61.96|64.19|61.79|0
1718259600000|2024-06-13 06:20:00|64.27|61.87|64.14|61.74|64.27|61.87|64.04|61.64|0
1718259900000|2024-06-13 06:25:00|64.23|61.83|64.16|61.76|65.76|63.36|64.16|61.76|0
1718260200000|2024-06-13 06:30:00|64.11|61.71|64.11|61.71|64.24|61.84|64.03|61.63|0
1718260500000|2024-06-13 06:35:00|64.09|61.69|63.98|61.58|64.11|61.71|63.9|61.5|0
1718260800000|2024-06-13 06:40:00|63.94|61.54|63.65|61.25|63.98|61.58|63.6|61.2|0
1718261100000|2024-06-13 06:45:00|63.6|61.2|63.56|61.16|63.69|61.29|63.52|61.12|0
1718261400000|2024-06-13 06:50:00|63.6|61.2|63.6|61.2|63.62|61.22|63.52|61.12|0
1718261700000|2024-06-13 06:55:00|63.58|61.18|63.66|61.26|63.73|61.33|63.58|61.18|0
1718262000000|2024-06-13 07:00:00|63.64|61.24|63.72|61.32|63.81|61.41|63.6|61.2|0
1718262300000|2024-06-13 07:05:00|63.68|61.28|63.51|61.11|63.89|61.49|63.47|61.07|0
1718262600000|2024-06-13 07:10:00|63.55|61.15|63.34|60.94|63.64|61.24|63.3|60.9|0
1718262900000|2024-06-13 07:15:00|63.3|60.9|63.38|60.98|63.45|61.05|63.18|60.78|0
1718263200000|2024-06-13 07:20:00|63.47|61.07|63.47|61.07|63.51|61.11|63.3|60.9|0
1718263500000|2024-06-13 07:25:00|63.55|61.15|63.55|61.15|63.67|61.27|63.47|61.07|0
1718263800000|2024-06-13 07:30:00|63.59|61.19|63.71|61.31|63.76|61.36|63.55|61.15|0
1718264100000|2024-06-13 07:35:00|63.67|61.27|64.22|61.82|64.3|61.9|63.63|61.23|0
1718264400000|2024-06-13 07:40:00|64.26|61.86|64.01|61.61|64.3|61.9|63.96|61.56|0
1718264700000|2024-06-13 07:45:00|63.96|61.56|63.71|61.31|64.01|61.61|63.67|61.27|0
1718265000000|2024-06-13 07:50:00|63.75|61.35|63.96|61.56|64.05|61.65|63.67|61.27|0
1718265300000|2024-06-13 07:55:00|63.92|61.52|64.04|61.64|64.09|61.69|63.79|61.39|0
1718265600000|2024-06-13 08:00:00|64.09|61.69|63.75|61.35|64.13|61.73|63.75|61.35|0
1718265900000|2024-06-13 08:05:00|63.79|61.39|63.98|61.58|64|61.6|63.71|61.31|0
1718266200000|2024-06-13 08:10:00|64|61.6|64.29|61.89|64.33|61.93|63.91|61.51|0
1718266500000|2024-06-13 08:15:00|64.33|61.93|64.42|62.02|64.5|62.1|64.33|61.93|0
1718266800000|2024-06-13 08:20:00|64.38|61.98|64.33|61.93|64.54|62.14|64.33|61.93|0
1718267100000|2024-06-13 08:25:00|64.29|61.89|64.37|61.97|64.46|62.06|64.25|61.85|0
1718267400000|2024-06-13 08:30:00|64.41|62.01|64.48|62.08|64.54|62.14|64.33|61.93|0
1718267700000|2024-06-13 08:35:00|64.46|62.06|64.45|62.05|64.54|62.14|64.2|61.8|0
1718268000000|2024-06-13 08:40:00|64.41|62.01|64.58|62.18|64.62|62.22|64.37|61.97|0
1718268300000|2024-06-13 08:45:00|64.66|62.26|64.71|62.31|64.83|62.43|64.62|62.22|0
1718268600000|2024-06-13 08:50:00|64.75|62.35|64.75|62.35|64.75|62.35|64.58|62.18|0
1718268900000|2024-06-13 08:55:00|64.79|62.39|64.45|62.05|64.79|62.39|64.45|62.05|0
1718269200000|2024-06-13 09:00:00|64.43|62.03|64.19|61.79|64.43|62.03|64.19|61.79|0
1718269500000|2024-06-13 09:05:00|64.15|61.75|64.11|61.71|64.19|61.79|63.98|61.58|0
1718269800000|2024-06-13 09:10:00|64.15|61.75|64.19|61.79|64.32|61.92|64.11|61.71|0
1718270100000|2024-06-13 09:15:00|64.23|61.83|64.4|62|64.53|62.13|64.15|61.75|0
1718270400000|2024-06-13 09:20:00|64.36|61.96|64.52|62.12|64.57|62.17|64.31|61.91|0
1718270700000|2024-06-13 09:25:00|64.57|62.17|64.95|62.55|64.95|62.55|64.57|62.17|0
1718271000000|2024-06-13 09:30:00|64.93|62.53|64.9|62.5|64.99|62.59|64.78|62.38|0
1718271300000|2024-06-13 09:35:00|64.95|62.55|65.24|62.84|65.24|62.84|64.95|62.55|0
1718271600000|2024-06-13 09:40:00|65.29|62.89|65.54|63.14|65.67|63.27|65.29|62.89|0
1718271900000|2024-06-13 09:45:00|65.59|63.19|65.67|63.27|65.67|63.27|65.33|62.93|0
1718272200000|2024-06-13 09:50:00|65.63|63.23|65.65|63.25|65.76|63.36|65.5|63.1|0
1718272500000|2024-06-13 09:55:00|65.63|63.23|65.32|62.92|65.75|63.35|64.81|62.41|0
1718272800000|2024-06-13 10:00:00|65.28|62.88|64.89|62.49|65.28|62.88|64.89|62.49|0
1718273100000|2024-06-13 10:05:00|64.85|62.45|65.02|62.62|65.02|62.62|64.85|62.45|0
1718273400000|2024-06-13 10:10:00|65.06|62.66|65.19|62.79|65.23|62.83|65.02|62.62|0
1718273700000|2024-06-13 10:15:00|65.14|62.74|65.61|63.21|65.87|63.47|65.06|62.66|0
1718274000000|2024-06-13 10:20:00|65.66|63.26|65.35|62.95|65.66|63.26|65.35|62.95|0
1718274300000|2024-06-13 10:25:00|65.4|63|64.93|62.53|65.4|63|64.88|62.48|0
1718274600000|2024-06-13 10:30:00|64.88|62.48|64.97|62.57|65.05|62.65|64.88|62.48|0
1718274900000|2024-06-13 10:35:00|65.01|62.61|65.05|62.65|65.14|62.74|64.92|62.52|0
1718275200000|2024-06-13 10:40:00|65.01|62.61|65.01|62.61|65.09|62.69|65.01|62.61|0
1718275500000|2024-06-13 10:45:00|65.05|62.65|65.09|62.69|65.13|62.73|65.01|62.61|0
1718275800000|2024-06-13 10:50:00|65.22|62.82|65.09|62.69|65.69|63.29|65.05|62.65|0
1718276100000|2024-06-13 10:55:00|65.05|62.65|64.75|62.35|65.05|62.65|64.66|62.26|0
1718276400000|2024-06-13 11:00:00|64.66|62.26|64.68|62.28|64.75|62.35|64.49|62.09|0
1718276700000|2024-06-13 11:05:00|64.7|62.3|64.7|62.3|64.74|62.34|64.57|62.17|0
1718277000000|2024-06-13 11:10:00|64.74|62.34|64.32|61.92|64.74|62.34|64.32|61.92|0
1718277300000|2024-06-13 11:15:00|64.36|61.96|64.48|62.08|64.53|62.13|64.19|61.79|0
1718277600000|2024-06-13 11:20:00|64.46|62.06|64.48|62.08|64.65|62.25|64.4|62|0
1718277900000|2024-06-13 11:25:00|64.44|62.04|64.4|62|64.61|62.21|64.4|62|0
1718278200000|2024-06-13 11:30:00|64.44|62.04|64.54|62.14|64.65|62.25|64.35|61.95|0
1718278500000|2024-06-13 11:35:00|64.56|62.16|64.48|62.08|64.65|62.25|64.18|61.78|0
1718278800000|2024-06-13 11:40:00|64.52|62.12|64.56|62.16|64.6|62.2|64.31|61.91|0
1718279100000|2024-06-13 11:45:00|64.6|62.2|64.6|62.2|64.73|62.33|64.52|62.12|0
1718279400000|2024-06-13 11:50:00|64.65|62.25|64.77|62.37|64.81|62.41|64.56|62.16|0
1718279700000|2024-06-13 11:55:00|64.73|62.33|64.68|62.28|64.86|62.46|64.68|62.28|0
1718280000000|2024-06-13 12:00:00|64.6|62.2|64.51|62.11|64.64|62.24|64.39|61.99|0
1718280300000|2024-06-13 12:05:00|64.56|62.16|64.21|61.81|64.56|62.16|64.05|61.65|0
1718280600000|2024-06-13 12:10:00|64.17|61.77|63.46|61.06|64.17|61.77|63.46|61.06|0
1718280900000|2024-06-13 12:15:00|63.5|61.1|63.52|61.12|63.67|61.27|63.37|60.97|0
1718281200000|2024-06-13 12:20:00|63.54|61.14|63.41|61.01|63.62|61.22|63.33|60.93|0
1718281500000|2024-06-13 12:25:00|63.45|61.05|63.39|60.99|63.45|61.05|63.12|60.72|0
1718281800000|2024-06-13 12:30:00|63.96|61.56|61.79|59.39|63.96|61.56|61.55|59.15|0
1718282100000|2024-06-13 12:35:00|61.67|59.27|63.28|60.88|63.36|60.96|61.63|59.23|0
1718282400000|2024-06-13 12:40:00|63.32|60.92|63.53|61.13|63.7|61.3|63.11|60.71|0
1718282700000|2024-06-13 12:45:00|63.61|61.21|63.74|61.34|63.78|61.38|63.15|60.75|0
1718283000000|2024-06-13 12:50:00|63.78|61.38|63.03|60.63|64.12|61.72|62.74|60.34|0
1718283300000|2024-06-13 12:55:00|63.08|60.68|63.37|60.97|63.41|61.01|62.99|60.59|0
1718283600000|2024-06-13 13:00:00|63.41|61.01|63.78|61.38|63.82|61.42|63.24|60.84|0
1718283900000|2024-06-13 13:05:00|63.82|61.42|63.78|61.38|63.82|61.42|63.53|61.13|0
1718284200000|2024-06-13 13:10:00|63.82|61.42|63.57|61.17|63.82|61.42|63.42|61.02|0
1718284500000|2024-06-13 13:15:00|63.53|61.13|63.19|60.79|63.57|61.17|62.94|60.54|0
1718284800000|2024-06-13 13:20:00|63.23|60.83|63.15|60.75|63.44|61.04|63.07|60.67|0
1718285100000|2024-06-13 13:25:00|63.02|60.62|62.94|60.54|63.07|60.67|62.77|60.37|0
1718285400000|2024-06-13 13:30:00|62.98|60.58|64.05|61.65|64.19|61.79|62.98|60.58|0
1718285700000|2024-06-13 13:35:00|64.03|61.63|63.48|61.08|64.24|61.84|63.27|60.87|0
1718286000000|2024-06-13 13:40:00|63.44|61.04|63.85|61.45|63.9|61.5|63.27|60.87|0
1718286300000|2024-06-13 13:45:00|63.9|61.5|64.11|61.71|64.61|62.21|63.85|61.45|0
1718286600000|2024-06-13 13:50:00|64.02|61.62|64.44|62.04|64.65|62.25|63.81|61.41|0
1718286900000|2024-06-13 13:55:00|64.4|62|64.95|62.55|65.25|62.85|64.32|61.92|0
1718287200000|2024-06-13 14:00:00|64.87|62.47|65.33|62.93|65.38|62.98|64.4|62|0
1718287500000|2024-06-13 14:05:00|65.25|62.85|64.73|62.33|65.29|62.89|64.44|62.04|0
1718287800000|2024-06-13 14:10:00|64.78|62.38|65.93|63.53|65.98|63.58|64.78|62.38|0
1718288100000|2024-06-13 14:15:00|65.98|63.58|65.33|62.93|66.02|63.62|64.86|62.46|0
1718288400000|2024-06-13 14:20:00|65.29|62.89|66.37|63.97|66.37|63.97|64.99|62.59|0
1718288700000|2024-06-13 14:25:00|66.28|63.88|66.01|63.61|67.01|64.61|65.64|63.24|0
1718289000000|2024-06-13 14:30:00|66.05|63.65|66.4|64|66.75|64.35|65.58|63.18|0
1718289300000|2024-06-13 14:35:00|66.36|63.96|65.66|63.26|66.88|64.48|65.49|63.09|0
1718289600000|2024-06-13 14:40:00|65.57|63.17|66.22|63.82|66.53|64.13|65.49|63.09|0
1718289900000|2024-06-13 14:45:00|66.14|63.74|66.05|63.65|66.92|64.52|65.7|63.3|0
1718290200000|2024-06-13 14:50:00|66.09|63.69|66.31|63.91|66.66|64.26|65.96|63.56|0
1718290500000|2024-06-13 14:55:00|66.26|63.86|67.84|65.44|67.84|65.44|66.13|63.73|0
1718290800000|2024-06-13 15:00:00|67.75|65.35|68.37|65.97|68.37|65.97|67.67|65.27|0
1718291100000|2024-06-13 15:05:00|68.33|65.93|67.18|64.78|68.37|65.97|66.96|64.56|0
1718291400000|2024-06-13 15:10:00|67.27|64.87|67.62|65.22|67.66|65.26|66.87|64.47|0
1718291700000|2024-06-13 15:15:00|67.57|65.17|67.7|65.3|68.06|65.66|67.53|65.13|0
1718292000000|2024-06-13 15:20:00|67.66|65.26|67.35|64.95|68.01|65.61|67.35|64.95|0
1718292300000|2024-06-13 15:25:00|67.31|64.91|67.09|64.69|67.39|64.99|66.87|64.47|0
1718292600000|2024-06-13 15:30:00|67.13|64.73|66.69|64.29|67.22|64.82|66.65|64.25|0
1718292900000|2024-06-13 15:35:00|66.65|64.25|66.87|64.47|67.04|64.64|66.48|64.08|0
1718293200000|2024-06-13 15:40:00|66.82|64.42|66.39|63.99|66.82|64.42|66.3|63.9|0
1718293500000|2024-06-13 15:45:00|66.43|64.03|66.56|64.16|66.82|64.42|66.34|63.94|0
1718293800000|2024-06-13 15:50:00|66.6|64.2|66.77|64.37|66.86|64.46|66.47|64.07|0
1718294100000|2024-06-13 15:55:00|66.73|64.33|67.08|64.68|67.12|64.72|66.56|64.16|0
1718294400000|2024-06-13 16:00:00|67.16|64.76|68.04|65.64|68.4|66|67.12|64.72|0
1718294700000|2024-06-13 16:05:00|68|65.6|68.13|65.73|68.17|65.77|67.47|65.07|0
1718295000000|2024-06-13 16:10:00|68.08|65.68|67.77|65.37|68.22|65.82|67.62|65.22|0
1718295300000|2024-06-13 16:15:00|67.82|65.42|68.7|66.3|69.02|66.62|67.77|65.37|0
1718295600000|2024-06-13 16:20:00|68.66|66.26|68.92|66.52|69.15|66.75|68.3|65.9|0
1718295900000|2024-06-13 16:25:00|68.97|66.57|69.69|67.29|69.78|67.38|68.92|66.52|0
1718296200000|2024-06-13 16:30:00|69.73|67.33|68.82|66.42|70.44|68.04|68.77|66.37|0
1718296500000|2024-06-13 16:35:00|68.86|66.46|68.73|66.33|69.26|66.86|68.51|66.11|0
1718296800000|2024-06-13 16:40:00|68.68|66.28|68.5|66.1|69.04|66.64|68.5|66.1|0
1718297100000|2024-06-13 16:45:00|68.46|66.06|69.13|66.73|69.39|66.99|68.33|65.93|0
1718297400000|2024-06-13 16:50:00|69.08|66.68|68.28|65.88|69.21|66.81|68.06|65.66|0
1718297700000|2024-06-13 16:55:00|68.32|65.92|68.41|66.01|68.59|66.19|68.06|65.66|0
1718298000000|2024-06-13 17:00:00|68.63|66.23|67.75|65.35|68.63|66.23|67.49|65.09|0
1718298300000|2024-06-13 17:05:00|67.66|65.26|67.48|65.08|67.75|65.35|67.22|64.82|0
1718298600000|2024-06-13 17:10:00|67.44|65.04|66.92|64.52|67.48|65.08|66.92|64.52|0
1718298900000|2024-06-13 17:15:00|66.96|64.56|67.22|64.82|67.39|64.99|66.96|64.56|0
1718299200000|2024-06-13 17:20:00|67.17|64.77|66.91|64.51|67.39|64.99|66.91|64.51|0
1718299500000|2024-06-13 17:25:00|66.87|64.47|66.65|64.25|67|64.6|66.26|63.86|0
1718299800000|2024-06-13 17:30:00|66.61|64.21|67.08|64.68|67.13|64.73|66.48|64.08|0
1718300100000|2024-06-13 17:35:00|67.04|64.64|67.04|64.64|67.56|65.16|66.91|64.51|0
1718300400000|2024-06-13 17:40:00|66.99|64.59|66.52|64.12|66.99|64.59|66.39|63.99|0
1718300700000|2024-06-13 17:45:00|66.56|64.16|66.64|64.24|66.91|64.51|66.47|64.07|0
1718301000000|2024-06-13 17:50:00|66.56|64.16|65.67|63.27|67.17|64.77|65.55|63.15|0
1718301300000|2024-06-13 17:55:00|65.63|63.23|66.02|63.62|66.1|63.7|65.54|63.14|0
1718301600000|2024-06-13 18:00:00|66.1|63.7|66.53|64.13|66.66|64.26|65.84|63.44|0
1718301900000|2024-06-13 18:05:00|66.58|64.18|65.33|62.93|66.58|64.18|65.28|62.88|0
1718302200000|2024-06-13 18:10:00|65.28|62.88|65.45|63.05|65.58|63.18|65.11|62.71|0
1718302500000|2024-06-13 18:15:00|65.41|63.01|65.49|63.09|65.71|63.31|65.15|62.75|0
1718302800000|2024-06-13 18:20:00|65.45|63.05|65.19|62.79|65.45|63.05|65.07|62.67|0
1718303100000|2024-06-13 18:25:00|65.15|62.75|65.28|62.88|65.45|63.05|65.07|62.67|0
1718303400000|2024-06-13 18:30:00|65.32|62.92|65.06|62.66|65.32|62.92|64.89|62.49|0
1718303700000|2024-06-13 18:35:00|65.02|62.62|65.36|62.96|65.45|63.05|64.93|62.53|0
1718304000000|2024-06-13 18:40:00|65.4|63|64.72|62.32|65.4|63|64.72|62.32|0
1718304300000|2024-06-13 18:45:00|64.76|62.36|65.02|62.62|65.23|62.83|64.76|62.36|0
1718304600000|2024-06-13 18:50:00|65.06|62.66|64.84|62.44|65.14|62.74|64.67|62.27|0
1718304900000|2024-06-13 18:55:00|64.89|62.49|64.55|62.15|64.97|62.57|64.42|62.02|0
1718305200000|2024-06-13 19:00:00|64.59|62.19|63.83|61.43|64.84|62.44|63.74|61.34|0
1718305500000|2024-06-13 19:05:00|63.79|61.39|63.91|61.51|64.21|61.81|63.58|61.18|0
1718305800000|2024-06-13 19:10:00|63.95|61.55|64.63|62.23|64.63|62.23|63.91|61.51|0
1718306100000|2024-06-13 19:15:00|64.58|62.18|64.2|61.8|64.92|62.52|64.2|61.8|0
1718306400000|2024-06-13 19:20:00|64.16|61.76|64.28|61.88|64.29|61.89|63.87|61.47|0
1718306700000|2024-06-13 19:25:00|64.24|61.84|64.54|62.14|64.54|62.14|64.07|61.67|0
1718307000000|2024-06-13 19:30:00|64.58|62.18|64.7|62.3|65.05|62.65|64.49|62.09|0
1718307300000|2024-06-13 19:35:00|64.66|62.26|64.28|61.88|64.87|62.47|64.28|61.88|0
1718307600000|2024-06-13 19:40:00|64.32|61.92|64.19|61.79|64.36|61.96|63.98|61.58|0
1718307900000|2024-06-13 19:45:00|64.15|61.75|64.11|61.71|64.24|61.84|63.86|61.46|0
1718308200000|2024-06-13 19:50:00|64.15|61.75|63.98|61.58|64.4|62|63.9|61.5|0
1718308500000|2024-06-13 19:55:00|63.94|61.54|64.4|62|64.44|62.04|63.19|60.79|0
1718308800000|2024-06-13 20:00:00|64.82|62.42|64.44|62.04|64.82|62.42|64.36|61.96|0
1718309100000|2024-06-13 20:05:00|63.68|61.28|64.65|62.25|64.65|62.25|63.68|61.28|0
1718309400000|2024-06-13 20:10:00|64.69|62.29|64.69|62.29|64.74|62.34|64.56|62.16|0
1718309700000|2024-06-13 20:15:00|64.71|62.31|64.67|62.27|64.82|62.42|64.61|62.21|0
1718310000000|2024-06-13 20:20:00|64.65|62.25|64.65|62.25|64.69|62.29|64.52|62.12|0
1718310300000|2024-06-13 20:25:00|64.6|62.2|64.52|62.12|64.6|62.2|64.52|62.12|0
1718310600000|2024-06-13 20:30:00|64.6|62.2|64.6|62.2|64.64|62.24|64.47|62.07|0
1718310900000|2024-06-13 20:35:00|64.64|62.24|64.85|62.45|64.85|62.45|64.56|62.16|0
1718311200000|2024-06-13 20:40:00|64.81|62.41|64.94|62.54|64.98|62.58|64.81|62.41|0
1718311500000|2024-06-13 20:45:00|64.98|62.58|65.06|62.66|65.11|62.71|64.98|62.58|0
1718311800000|2024-06-13 20:50:00|65.11|62.71|64.93|62.53|65.11|62.71|64.89|62.49|0
1718312100000|2024-06-13 20:55:00|64.96|62.56|64.76|62.36|64.98|62.58|64.68|62.28|0
1718312400000|2024-06-13 21:00:00|64.83|62.43|64.79|62.39|64.84|62.44|64.75|62.35|0
1718312700000|2024-06-13 21:05:00|64.8|62.4|64.72|62.32|64.8|62.4|64.72|62.32|0
1718313000000|2024-06-13 21:10:00|64.81|62.41|64.84|62.44|64.86|62.46|64.72|62.32|0
1718313300000|2024-06-13 21:15:00|64.85|62.45|64.82|62.42|64.85|62.45|64.82|62.42|0
1718313600000|2024-06-13 21:20:00|64.83|62.43|64.83|62.43|64.84|62.44|64.83|62.43|0
1718313900000|2024-06-13 21:25:00|64.82|62.42|64.8|62.4|64.82|62.42|64.75|62.35|0
1718314200000|2024-06-13 21:30:00|64.79|62.39|64.79|62.39|64.79|62.39|64.79|62.39|0
1718314500000|2024-06-13 21:35:00|64.8|62.4|64.8|62.4|64.81|62.41|64.8|62.4|0
1718315100000|2024-06-13 21:45:00|64.81|62.41|64.83|62.43|64.86|62.46|64.81|62.41|0
1718315400000|2024-06-13 21:50:00|64.81|62.41|64.84|62.44|64.84|62.44|64.79|62.39|0
1718315700000|2024-06-13 21:55:00|64.83|62.43|64.83|62.43|64.83|62.43|64.79|62.39|0
1718316000000|2024-06-13 22:00:00|64.77|62.37|65.34|62.94|65.38|62.98|64.77|62.37|0
1718316300000|2024-06-13 22:05:00|65.3|62.9|65.06|62.66|65.42|63.02|65|62.6|0
1718316600000|2024-06-13 22:10:00|65.04|62.64|64.87|62.47|65.08|62.68|64.82|62.42|0
1718316900000|2024-06-13 22:15:00|64.91|62.51|64.82|62.42|64.95|62.55|64.74|62.34|0
1718317200000|2024-06-13 22:20:00|64.85|62.45|64.57|62.17|64.85|62.45|64.57|62.17|0
1718317500000|2024-06-13 22:25:00|64.52|62.12|64.67|62.27|64.67|62.27|64.48|62.08|0
1718317800000|2024-06-13 22:30:00|64.65|62.25|64.56|62.16|64.78|62.38|64.56|62.16|0
1718318100000|2024-06-13 22:35:00|64.65|62.25|64.65|62.25|64.69|62.29|64.61|62.21|0
1718318400000|2024-06-13 22:40:00|64.61|62.21|64.56|62.16|64.65|62.25|64.56|62.16|0
1718318700000|2024-06-13 22:45:00|64.52|62.12|64.56|62.16|64.56|62.16|64.43|62.03|0
1718319000000|2024-06-13 22:50:00|64.6|62.2|64.6|62.2|64.69|62.29|64.6|62.2|0
1718319300000|2024-06-13 22:55:00|64.56|62.16|64.64|62.24|64.68|62.28|64.56|62.16|0
1718319600000|2024-06-13 23:00:00|64.6|62.2|64.72|62.32|64.73|62.33|64.51|62.11|0
1718319900000|2024-06-13 23:05:00|64.77|62.37|64.77|62.37|64.89|62.49|64.72|62.32|0
1718320200000|2024-06-13 23:10:00|64.81|62.41|64.72|62.32|64.89|62.49|64.72|62.32|0
1718320500000|2024-06-13 23:15:00|64.68|62.28|64.55|62.15|64.76|62.36|64.51|62.11|0
1718320800000|2024-06-13 23:20:00|64.53|62.13|64.51|62.11|64.55|62.15|64.51|62.11|0
1718321100000|2024-06-13 23:25:00|64.55|62.15|64.51|62.11|64.55|62.15|64.46|62.06|0
1718321400000|2024-06-13 23:30:00|64.46|62.06|64.42|62.02|64.55|62.15|64.42|62.02|0
1718321700000|2024-06-13 23:35:00|64.46|62.06|64.54|62.14|64.55|62.15|64.44|62.04|0
1718322000000|2024-06-13 23:40:00|64.59|62.19|64.46|62.06|64.63|62.23|64.46|62.06|0
1718322300000|2024-06-13 23:45:00|64.42|62.02|64.33|61.93|64.54|62.14|64.29|61.89|0
1718322600000|2024-06-13 23:50:00|64.37|61.97|64.43|62.03|64.5|62.1|64.35|61.95|0
1718322900000|2024-06-13 23:55:00|64.41|62.01|64.41|62.01|64.46|62.06|64.33|61.93|0
1718323200000|2024-06-14 00:00:00|64.45|62.05|64.24|61.84|64.54|62.14|64.2|61.8|0
1718323500000|2024-06-14 00:05:00|64.22|61.82|64.45|62.05|64.45|62.05|64.22|61.82|0
1718323800000|2024-06-14 00:10:00|64.49|62.09|64.45|62.05|64.58|62.18|64.41|62.01|0
1718324100000|2024-06-14 00:15:00|64.49|62.09|64.49|62.09|64.58|62.18|64.36|61.96|0
1718324400000|2024-06-14 00:20:00|64.45|62.05|64.32|61.92|64.45|62.05|64.32|61.92|0
1718324700000|2024-06-14 00:25:00|64.34|61.94|64.36|61.96|64.36|61.96|64.28|61.88|0
1718325000000|2024-06-14 00:30:00|64.32|61.92|65.11|62.71|65.15|62.75|64.32|61.92|0
1718325300000|2024-06-14 00:35:00|65.15|62.75|65.11|62.71|65.15|62.75|65.11|62.71|0
1718325600000|2024-06-14 00:40:00|65.15|62.75|65.19|62.79|65.19|62.79|65.11|62.71|0
1718325900000|2024-06-14 00:45:00|65.15|62.75|65.19|62.79|65.28|62.88|65.13|62.73|0
1718326200000|2024-06-14 00:50:00|65.17|62.77|65.1|62.7|65.19|62.79|64.98|62.58|0
1718326500000|2024-06-14 00:55:00|65.06|62.66|65.23|62.83|65.23|62.83|65.06|62.66|0
1718326800000|2024-06-14 01:00:00|65.19|62.79|65.19|62.79|65.27|62.87|65.14|62.74|0
1718327100000|2024-06-14 01:05:00|65.14|62.74|65.14|62.74|65.23|62.83|65.1|62.7|0
1718327400000|2024-06-14 01:10:00|65.18|62.78|65.03|62.63|65.18|62.78|65.01|62.61|0
1718327700000|2024-06-14 01:15:00|65.01|62.61|65.1|62.7|65.14|62.74|65.01|62.61|0
1718328000000|2024-06-14 01:20:00|65.14|62.74|65.09|62.69|65.14|62.74|65.09|62.69|0
1718328300000|2024-06-14 01:25:00|65.05|62.65|65.01|62.61|65.09|62.69|64.97|62.57|0
1718328600000|2024-06-14 01:30:00|64.97|62.57|65.01|62.61|65.05|62.65|64.92|62.52|0
1718328900000|2024-06-14 01:35:00|64.99|62.59|65.05|62.65|65.09|62.69|64.88|62.48|0
1718329200000|2024-06-14 01:40:00|65.09|62.69|65|62.6|65.13|62.73|64.98|62.58|0
1718329500000|2024-06-14 01:45:00|65.05|62.65|64.87|62.47|65.09|62.69|64.87|62.47|0
1718329800000|2024-06-14 01:50:00|64.92|62.52|64.79|62.39|64.92|62.52|64.75|62.35|0
1718330100000|2024-06-14 01:55:00|64.75|62.35|64.79|62.39|64.83|62.43|64.75|62.35|0
1718330400000|2024-06-14 02:00:00|64.83|62.43|64.87|62.47|64.89|62.49|64.79|62.39|0
1718330700000|2024-06-14 02:05:00|64.91|62.51|64.87|62.47|64.95|62.55|64.83|62.43|0
1718331000000|2024-06-14 02:10:00|64.83|62.43|64.78|62.38|64.83|62.43|64.7|62.3|0
1718331300000|2024-06-14 02:15:00|64.82|62.42|64.87|62.47|64.87|62.47|64.74|62.34|0
1718331600000|2024-06-14 02:20:00|64.86|62.46|64.91|62.51|64.91|62.51|64.82|62.42|0
1718331900000|2024-06-14 02:25:00|64.95|62.55|64.78|62.38|64.95|62.55|64.78|62.38|0
1718332200000|2024-06-14 02:30:00|64.74|62.34|64.69|62.29|64.78|62.38|64.69|62.29|0
1718332500000|2024-06-14 02:35:00|64.73|62.33|64.73|62.33|64.73|62.33|64.69|62.29|0
1718332800000|2024-06-14 02:40:00|64.71|62.31|64.73|62.33|64.77|62.37|64.69|62.29|0
1718333100000|2024-06-14 02:45:00|64.69|62.29|64.64|62.24|64.69|62.29|64.6|62.2|0
1718333400000|2024-06-14 02:50:00|64.6|62.2|64.64|62.24|64.69|62.29|64.6|62.2|0
1718333700000|2024-06-14 02:55:00|64.69|62.29|64.64|62.24|64.69|62.29|64.6|62.2|0
1718334000000|2024-06-14 03:00:00|64.68|62.28|64.68|62.28|64.68|62.28|64.64|62.24|0
1718334300000|2024-06-14 03:05:00|64.66|62.26|64.64|62.24|64.68|62.28|64.6|62.2|0
1718334600000|2024-06-14 03:10:00|64.68|62.28|64.59|62.19|64.68|62.28|64.55|62.15|0
1718334900000|2024-06-14 03:15:00|64.57|62.17|64.59|62.19|64.59|62.19|64.55|62.15|0
1718335200000|2024-06-14 03:20:00|64.55|62.15|64.51|62.11|64.59|62.19|64.47|62.07|0
1718335500000|2024-06-14 03:25:00|64.49|62.09|64.55|62.15|64.55|62.15|64.46|62.06|0
1718335800000|2024-06-14 03:30:00|64.51|62.11|64.63|62.23|64.72|62.32|64.51|62.11|0
1718336100000|2024-06-14 03:35:00|64.67|62.27|64.54|62.14|64.67|62.27|64.5|62.1|0
1718336400000|2024-06-14 03:40:00|64.5|62.1|64.46|62.06|64.54|62.14|64.46|62.06|0
1718336700000|2024-06-14 03:45:00|64.5|62.1|64.5|62.1|64.5|62.1|64.46|62.06|0
1718337000000|2024-06-14 03:50:00|64.54|62.14|64.5|62.1|64.54|62.14|64.48|62.08|0
1718337300000|2024-06-14 03:55:00|64.46|62.06|64.5|62.1|64.5|62.1|64.45|62.05|0
1718337600000|2024-06-14 04:00:00|64.45|62.05|64.49|62.09|64.5|62.1|64.45|62.05|0
1718337900000|2024-06-14 04:05:00|64.54|62.14|64.58|62.18|64.58|62.18|64.54|62.14|0
1718338500000|2024-06-14 04:15:00|64.53|62.13|64.62|62.22|64.62|62.22|64.53|62.13|0
1718338800000|2024-06-14 04:20:00|64.66|62.26|64.66|62.26|64.7|62.3|64.66|62.26|0
1718339100000|2024-06-14 04:25:00|64.62|62.22|64.61|62.21|64.66|62.26|64.61|62.21|0
1718339400000|2024-06-14 04:30:00|64.64|62.24|64.82|62.42|64.82|62.42|64.64|62.24|0
1718339700000|2024-06-14 04:35:00|64.78|62.38|64.65|62.25|64.78|62.38|64.65|62.25|0
1718340000000|2024-06-14 04:40:00|64.61|62.21|64.69|62.29|64.69|62.29|64.57|62.17|0
1718340300000|2024-06-14 04:45:00|64.74|62.34|64.73|62.33|64.74|62.34|64.69|62.29|0
1718340600000|2024-06-14 04:50:00|64.69|62.29|64.69|62.29|64.73|62.33|64.69|62.29|0
1718340900000|2024-06-14 04:55:00|64.71|62.31|64.69|62.29|64.73|62.33|64.69|62.29|0
1718341200000|2024-06-14 05:00:00|64.65|62.25|64.56|62.16|64.69|62.29|64.56|62.16|0
1718341500000|2024-06-14 05:05:00|64.6|62.2|64.56|62.16|64.69|62.29|64.56|62.16|0
1718341800000|2024-06-14 05:10:00|64.52|62.12|64.73|62.33|64.77|62.37|64.52|62.12|0
1718342100000|2024-06-14 05:15:00|64.71|62.31|64.51|62.11|64.73|62.33|64.51|62.11|0
1718342400000|2024-06-14 05:20:00|64.47|62.07|64.6|62.2|64.6|62.2|64.47|62.07|0
1718342700000|2024-06-14 05:25:00|64.55|62.15|64.55|62.15|64.6|62.2|64.51|62.11|0
1718343000000|2024-06-14 05:30:00|64.51|62.11|64.47|62.07|64.51|62.11|64.43|62.03|0
1718343300000|2024-06-14 05:35:00|64.43|62.03|64.38|61.98|64.47|62.07|64.38|61.98|0
1718343600000|2024-06-14 05:40:00|64.42|62.02|64.42|62.02|64.51|62.11|64.36|61.96|0
1718343900000|2024-06-14 05:45:00|64.38|61.98|64.46|62.06|64.51|62.11|64.38|61.98|0
1718344200000|2024-06-14 05:50:00|64.5|62.1|64.38|61.98|64.55|62.15|64.38|61.98|0
1718344500000|2024-06-14 05:55:00|64.4|62|64.27|61.87|64.42|62.02|64.25|61.85|0
1718344800000|2024-06-14 06:00:00|64.25|61.85|64.5|62.1|64.54|62.14|64.25|61.85|0
1718345100000|2024-06-14 06:05:00|64.54|62.14|64.58|62.18|64.58|62.18|64.5|62.1|0
1718345400000|2024-06-14 06:10:00|64.56|62.16|64.5|62.1|64.58|62.18|64.46|62.06|0
1718345700000|2024-06-14 06:15:00|64.54|62.14|64.37|61.97|64.54|62.14|64.29|61.89|0
1718346000000|2024-06-14 06:20:00|64.41|62.01|64.2|61.8|64.43|62.03|64.16|61.76|0
1718346300000|2024-06-14 06:25:00|64.16|61.76|64.32|61.92|64.41|62.01|64.16|61.76|0
1718346600000|2024-06-14 06:30:00|64.37|61.97|64.51|62.11|65.22|62.82|64.32|61.92|0
1718346900000|2024-06-14 06:35:00|64.56|62.16|64.89|62.49|64.89|62.49|64.47|62.07|0
1718347200000|2024-06-14 06:40:00|64.98|62.58|65.04|62.64|65.06|62.66|64.85|62.45|0
1718347500000|2024-06-14 06:45:00|65.02|62.62|65.4|63|65.4|63|65.02|62.62|0
1718347800000|2024-06-14 06:50:00|65.44|63.04|65.31|62.91|65.57|63.17|65.27|62.87|0
1718348100000|2024-06-14 06:55:00|65.35|62.95|65.47|63.07|65.56|63.16|64.97|62.57|0
1718348400000|2024-06-14 07:00:00|65.39|62.99|65.43|63.03|65.52|63.12|65.26|62.86|0
1718348700000|2024-06-14 07:05:00|65.39|62.99|65.77|63.37|65.77|63.37|65.39|62.99|0
1718349000000|2024-06-14 07:10:00|65.73|63.33|66.33|63.93|66.33|63.93|65.64|63.24|0
1718349300000|2024-06-14 07:15:00|66.41|64.01|66.58|64.18|66.67|64.27|66.2|63.8|0
1718349600000|2024-06-14 07:20:00|66.54|64.14|66.19|63.79|66.54|64.14|65.98|63.58|0
1718349900000|2024-06-14 07:25:00|66.15|63.75|65.51|63.11|66.15|63.75|65.51|63.11|0
1718350200000|2024-06-14 07:30:00|65.46|63.06|65.29|62.89|65.55|63.15|65.21|62.81|0
1718350500000|2024-06-14 07:35:00|65.27|62.87|65.5|63.1|65.5|63.1|65.21|62.81|0
1718350800000|2024-06-14 07:40:00|65.55|63.15|65.54|63.14|65.72|63.32|65.42|63.02|0
1718351100000|2024-06-14 07:45:00|65.59|63.19|66.01|63.61|66.12|63.72|65.46|63.06|0
1718351400000|2024-06-14 07:50:00|66.06|63.66|65.84|63.44|66.06|63.66|65.67|63.27|0
1718351700000|2024-06-14 07:55:00|65.8|63.4|66.01|63.61|66.1|63.7|65.46|63.06|0
1718352000000|2024-06-14 08:00:00|65.97|63.57|66.53|64.13|66.57|64.17|65.58|63.18|0
1718352300000|2024-06-14 08:05:00|66.48|64.08|66.57|64.17|66.87|64.47|66.48|64.08|0
1718352600000|2024-06-14 08:10:00|66.61|64.21|66.09|63.69|66.7|64.3|66.01|63.61|0
1718352900000|2024-06-14 08:15:00|66.05|63.65|65.79|63.39|66.26|63.86|65.79|63.39|0
1718353200000|2024-06-14 08:20:00|65.87|63.47|66.56|64.16|66.6|64.2|65.85|63.45|0
1718353500000|2024-06-14 08:25:00|66.6|64.2|66.6|64.2|66.82|64.42|66.43|64.03|0
1718353800000|2024-06-14 08:30:00|66.56|64.16|66.51|64.11|66.69|64.29|66.13|63.73|0
1718354100000|2024-06-14 08:35:00|66.47|64.07|66.25|63.85|66.56|64.16|66.21|63.81|0
1718354400000|2024-06-14 08:40:00|66.21|63.81|66.38|63.98|66.51|64.11|66.08|63.68|0
1718354700000|2024-06-14 08:45:00|66.42|64.02|66.68|64.28|66.77|64.37|66.42|64.02|0
1718355000000|2024-06-14 08:50:00|66.64|64.24|66.81|64.41|66.9|64.5|66.47|64.07|0
1718355300000|2024-06-14 08:55:00|66.85|64.45|67.01|64.61|67.03|64.63|66.68|64.28|0
1718355600000|2024-06-14 09:00:00|66.98|64.58|66.76|64.36|67.07|64.67|66.68|64.28|0
1718355900000|2024-06-14 09:05:00|66.79|64.39|67.7|65.3|67.77|65.37|66.54|64.14|0
1718356200000|2024-06-14 09:10:00|67.65|65.25|67.7|65.3|67.87|65.47|67.52|65.12|0
1718356500000|2024-06-14 09:15:00|67.74|65.34|67.83|65.43|67.96|65.56|67.7|65.3|0
1718356800000|2024-06-14 09:20:00|67.78|65.38|67.61|65.21|67.78|65.38|67.39|64.99|0
1718357100000|2024-06-14 09:25:00|67.56|65.16|67.87|65.47|67.95|65.55|67.52|65.12|0
1718357400000|2024-06-14 09:30:00|67.91|65.51|68.44|66.04|68.46|66.06|67.87|65.47|0
1718357700000|2024-06-14 09:35:00|68.39|65.99|68.59|66.19|68.75|66.35|68.22|65.82|0
1718358000000|2024-06-14 09:40:00|68.66|66.26|69.15|66.75|69.15|66.75|68.66|66.26|0
1718358300000|2024-06-14 09:45:00|69.1|66.7|68.66|66.26|69.1|66.7|68.35|65.95|0
1718358600000|2024-06-14 09:50:00|68.7|66.3|69.47|67.07|69.56|67.16|68.03|65.63|0
1718358900000|2024-06-14 09:55:00|69.52|67.12|70.19|67.79|70.23|67.83|69.43|67.03|0
1718359200000|2024-06-14 10:00:00|70.23|67.83|73.28|70.88|73.33|70.93|70.1|67.7|0
1718359500000|2024-06-14 10:05:00|73.23|70.83|72.26|69.86|73.23|70.83|72.26|69.86|0
1718359800000|2024-06-14 10:10:00|72.36|69.96|73.24|70.36|73.33|70.45|72.08|69.49|0
1718360100000|2024-06-14 10:15:00|73.19|70.31|73.33|70.45|73.49|70.61|72.59|69.71|0
1718360400000|2024-06-14 10:20:00|73.28|70.4|73.49|70.61|73.93|71.05|72.96|70.08|0
1718360700000|2024-06-14 10:25:00|73.51|70.63|73.33|70.45|74.07|71.19|73.24|70.36|0
1718361000000|2024-06-14 10:30:00|73.28|70.4|72.86|69.98|73.28|70.4|72.73|69.85|0
1718361300000|2024-06-14 10:35:00|72.82|69.94|72.38|69.5|72.82|69.94|72.13|69.25|0
1718361600000|2024-06-14 10:40:00|72.31|69.43|72.18|69.3|72.31|69.43|71.86|68.98|0
1718361900000|2024-06-14 10:45:00|72.09|69.21|72.04|69.16|72.22|69.34|71.9|69.02|0
1718362200000|2024-06-14 10:50:00|72.06|69.18|71.99|69.11|72.13|69.25|71.9|69.02|0
1718362500000|2024-06-14 10:55:00|71.95|69.07|72.86|69.98|72.95|70.07|71.9|69.02|0
1718362800000|2024-06-14 11:00:00|72.82|69.94|73.32|70.44|73.56|70.68|72.59|69.71|0
1718363100000|2024-06-14 11:05:00|73.37|70.49|73.31|70.91|74.2|71.8|73.31|70.49|0
1718363400000|2024-06-14 11:10:00|73.22|70.82|72.76|70.36|73.27|70.87|72.53|70.13|0
1718363700000|2024-06-14 11:15:00|72.85|70.45|73.4|71|73.45|71.05|72.17|69.77|0
1718364000000|2024-06-14 11:20:00|73.35|70.95|72.43|70.03|73.4|71|72.38|69.98|0
1718364300000|2024-06-14 11:25:00|72.41|70.01|71.63|69.23|72.75|70.35|71.63|69.23|0
1718364600000|2024-06-14 11:30:00|71.67|69.27|71.17|68.77|71.76|69.36|71.08|68.68|0
1718364900000|2024-06-14 11:35:00|71.21|68.81|71.53|69.13|71.58|69.18|70.85|68.45|0
1718365200000|2024-06-14 11:40:00|71.58|69.18|71.53|69.13|71.71|69.31|71.28|68.88|0
1718365500000|2024-06-14 11:45:00|71.55|69.15|71.32|68.92|71.8|69.4|71.26|68.86|0
1718365800000|2024-06-14 11:50:00|71.35|68.95|71.39|68.99|71.71|69.31|71.34|68.94|0
1718366100000|2024-06-14 11:55:00|71.43|69.03|72.03|69.63|72.28|69.88|71.39|68.99|0
1718366400000|2024-06-14 12:00:00|71.93|69.53|72.02|69.62|72.21|69.81|71.84|69.44|0
1718366700000|2024-06-14 12:05:00|72.05|69.65|71.93|69.53|72.12|69.72|71.52|69.12|0
1718367000000|2024-06-14 12:10:00|71.96|69.56|71.98|69.58|72.3|69.9|71.57|69.17|0
1718367300000|2024-06-14 12:15:00|71.93|69.53|71.43|69.03|72.07|69.67|71.43|69.03|0
1718367600000|2024-06-14 12:20:00|71.45|69.05|70.75|68.35|71.52|69.12|70.75|68.35|0
1718367900000|2024-06-14 12:25:00|70.77|68.37|71.56|69.16|71.7|69.3|70.66|68.26|0
1718368200000|2024-06-14 12:30:00|71.63|69.23|71.72|69.32|72.04|69.64|71.13|68.73|0
1718368500000|2024-06-14 12:35:00|71.76|69.36|71.49|69.09|71.99|69.59|71.08|68.68|0
1718368800000|2024-06-14 12:40:00|71.44|69.04|71.53|69.13|71.85|69.45|71.35|68.95|0
1718369100000|2024-06-14 12:45:00|71.49|69.09|71.85|69.45|71.85|69.45|71.12|68.72|0
1718369400000|2024-06-14 12:50:00|71.8|69.4|71.94|69.54|72.03|69.63|71.62|69.22|0
1718369700000|2024-06-14 12:55:00|71.98|69.58|71.71|69.31|72.03|69.63|71.66|69.26|0
1718370000000|2024-06-14 13:00:00|71.75|69.35|71.98|69.58|72.07|69.67|71.71|69.31|0
1718370300000|2024-06-14 13:05:00|71.94|69.54|72.02|69.62|72.07|69.67|71.71|69.31|0
1718370600000|2024-06-14 13:10:00|72.07|69.67|71.93|69.53|72.12|69.72|71.7|69.3|0
1718370900000|2024-06-14 13:15:00|71.91|69.51|71.75|69.35|71.98|69.58|71.7|69.3|0
1718371200000|2024-06-14 13:20:00|71.7|69.3|71.52|69.12|71.7|69.3|71.07|68.67|0
1718371500000|2024-06-14 13:25:00|71.5|69.1|70.97|68.57|71.52|69.12|70.97|68.57|0
1718371800000|2024-06-14 13:30:00|70.93|68.53|69.48|67.08|71.38|68.98|69.43|67.03|0
1718372100000|2024-06-14 13:35:00|69.43|67.03|68.77|66.37|69.66|67.26|68.77|66.37|0
1718372400000|2024-06-14 13:40:00|68.72|66.32|69.12|66.72|69.34|66.94|68.64|66.24|0
1718372700000|2024-06-14 13:45:00|69.08|66.68|68.99|66.59|69.16|66.76|68.72|66.32|0
1718373000000|2024-06-14 13:50:00|69.07|66.67|69.16|66.76|69.52|67.12|68.94|66.54|0
1718373300000|2024-06-14 13:55:00|69.21|66.81|68.92|66.52|69.43|67.03|68.83|66.43|0
1718373600000|2024-06-14 14:00:00|69.99|67.59|70.55|68.15|70.73|68.33|69.32|66.92|0
1718373900000|2024-06-14 14:05:00|70.5|68.1|70.82|68.42|71|68.6|69.87|67.47|0
1718374200000|2024-06-14 14:10:00|70.77|68.37|71.5|69.1|71.64|69.24|70.45|68.05|0
1718374500000|2024-06-14 14:15:00|71.36|68.96|70.28|67.88|71.36|68.96|70.14|67.74|0
1718374800000|2024-06-14 14:20:00|70.37|67.97|69.56|67.16|70.5|68.1|69.56|67.16|0
1718375100000|2024-06-14 14:25:00|69.6|67.2|70.18|67.78|70.45|68.05|69.6|67.2|0
1718375400000|2024-06-14 14:30:00|70.23|67.83|70.95|68.55|71.31|68.91|70.12|67.72|0
1718375700000|2024-06-14 14:35:00|70.99|68.59|71.81|69.41|72|69.6|70.9|68.5|0
1718376000000|2024-06-14 14:40:00|71.9|69.5|71.91|69.51|72.36|69.96|71.35|68.95|0
1718376300000|2024-06-14 14:45:00|71.86|69.46|71.5|69.1|72.13|69.73|71.27|68.87|0
1718376600000|2024-06-14 14:50:00|71.54|69.14|70.5|68.1|71.62|69.22|70.48|68.08|0
1718376900000|2024-06-14 14:55:00|70.48|68.08|70.48|68.08|70.88|68.48|70.43|68.03|0
1718377200000|2024-06-14 15:00:00|70.52|68.12|70.48|68.08|71.06|68.66|70.16|67.76|0
1718377500000|2024-06-14 15:05:00|70.43|68.03|71.29|68.89|71.42|69.02|70.43|68.03|0
1718377800000|2024-06-14 15:10:00|71.24|68.84|70.34|67.94|71.24|68.84|70.16|67.76|0
1718378100000|2024-06-14 15:15:00|70.38|67.98|70.29|67.89|70.97|68.57|70.25|67.85|0
1718378400000|2024-06-14 15:20:00|70.34|67.94|70.11|67.71|70.65|68.25|69.89|67.49|0
1718378700000|2024-06-14 15:25:00|70.07|67.67|70.31|67.91|70.44|68.04|70.02|67.62|0
1718379000000|2024-06-14 15:30:00|70.27|67.87|70.22|67.82|70.31|67.91|69.73|67.33|0
1718379300000|2024-06-14 15:35:00|70.13|67.73|70.49|68.09|70.58|68.18|70|67.6|0
1718379600000|2024-06-14 15:40:00|70.53|68.13|71.48|69.08|71.57|69.17|70.4|68|0
1718379900000|2024-06-14 15:45:00|71.43|69.03|71.97|69.57|72.11|69.71|71.29|68.89|0
1718380200000|2024-06-14 15:50:00|72.06|69.66|71.34|68.94|72.43|70.03|71.29|68.89|0
1718380500000|2024-06-14 15:55:00|71.29|68.89|70.35|67.95|71.29|68.89|70.35|67.95|0
1718380800000|2024-06-14 16:00:00|70.39|67.99|70.61|68.21|70.93|68.53|70.39|67.99|0
1718381100000|2024-06-14 16:05:00|70.57|68.17|70.39|67.99|70.7|68.3|70.25|67.85|0
1718381400000|2024-06-14 16:10:00|70.34|67.94|69.94|67.54|70.34|67.94|69.59|67.19|0
1718381700000|2024-06-14 16:15:00|69.85|67.45|70.56|68.16|70.74|68.34|69.76|67.36|0
1718382000000|2024-06-14 16:20:00|70.52|68.12|70.34|67.94|70.52|68.12|70.11|67.71|0
1718382300000|2024-06-14 16:25:00|70.43|68.03|70.87|68.47|70.92|68.52|70.34|67.94|0
1718382600000|2024-06-14 16:30:00|70.92|68.52|70.74|68.34|71.19|68.79|70.74|68.34|0
1718382900000|2024-06-14 16:35:00|70.69|68.29|69.84|67.44|70.69|68.29|69.84|67.44|0
1718383200000|2024-06-14 16:40:00|69.89|67.49|69.8|67.4|70.38|67.98|69.8|67.4|0
1718383500000|2024-06-14 16:45:00|69.75|67.35|69.88|67.48|70.24|67.84|69.66|67.26|0
1718383800000|2024-06-14 16:50:00|69.84|67.44|70.1|67.7|70.28|67.88|69.48|67.08|0
1718384100000|2024-06-14 16:55:00|70.15|67.75|69.66|67.26|70.15|67.75|69.57|67.17|0
1718384400000|2024-06-14 17:00:00|69.61|67.21|69.79|67.39|69.83|67.43|69.35|66.95|0
1718384700000|2024-06-14 17:05:00|69.83|67.43|69.17|66.77|69.83|67.43|68.99|66.59|0
1718385000000|2024-06-14 17:10:00|69.13|66.73|68.99|66.59|69.39|66.99|68.95|66.55|0
1718385300000|2024-06-14 17:15:00|69.04|66.64|69.17|66.77|69.34|66.94|68.6|66.2|0
1718385600000|2024-06-14 17:20:00|69.08|66.68|69.3|66.9|69.43|67.03|68.59|66.19|0
1718385900000|2024-06-14 17:25:00|69.25|66.85|69.07|66.67|69.43|67.03|68.72|66.32|0
1718386200000|2024-06-14 17:30:00|69.16|66.76|68.77|66.37|69.21|66.81|68.72|66.32|0
1718386500000|2024-06-14 17:35:00|68.81|66.41|68.76|66.36|68.98|66.58|68.63|66.23|0
1718386800000|2024-06-14 17:40:00|68.85|66.45|69.29|66.89|69.6|67.2|68.81|66.41|0
1718387100000|2024-06-14 17:45:00|69.25|66.85|69.42|67.02|69.47|67.07|68.94|66.54|0
1718387400000|2024-06-14 17:50:00|69.38|66.98|69.2|66.8|69.6|67.2|69.02|66.62|0
1718387700000|2024-06-14 17:55:00|69.15|66.75|69.64|67.24|70.08|67.68|69.02|66.62|0
1718388000000|2024-06-14 18:00:00|69.68|67.28|69.84|67.44|70.49|68.09|69.64|67.24|0
1718388300000|2024-06-14 18:05:00|69.77|67.37|70.26|67.86|70.44|68.04|69.33|66.93|0
1718388600000|2024-06-14 18:10:00|70.17|67.77|70.26|67.86|70.3|67.9|69.86|67.46|0
1718388900000|2024-06-14 18:15:00|70.3|67.9|69.77|67.37|70.75|68.35|69.72|67.32|0
1718389200000|2024-06-14 18:20:00|69.68|67.28|69.23|66.83|69.94|67.54|69.15|66.75|0
1718389500000|2024-06-14 18:25:00|69.19|66.79|69.5|67.1|69.54|67.14|68.92|66.52|0
1718389800000|2024-06-14 18:30:00|69.45|67.05|69.58|67.18|69.81|67.41|69.41|67.01|0
1718390100000|2024-06-14 18:35:00|69.63|67.23|69.76|67.36|69.98|67.58|69.54|67.14|0
1718390400000|2024-06-14 18:40:00|69.78|67.38|69.67|67.27|70.38|67.98|69.62|67.22|0
1718390700000|2024-06-14 18:45:00|69.62|67.22|69.53|67.13|69.85|67.45|69.36|66.96|0
1718391000000|2024-06-14 18:50:00|69.58|67.18|68.74|66.34|69.58|67.18|68.7|66.3|0
1718391300000|2024-06-14 18:55:00|68.7|66.3|69.09|66.69|69.8|67.4|68.7|66.3|0
1718391600000|2024-06-14 19:00:00|69.18|66.78|68.74|66.34|69.49|67.09|68.69|66.29|0
1718391900000|2024-06-14 19:05:00|68.87|66.47|68.87|66.47|69.13|66.73|68.74|66.34|0
1718392200000|2024-06-14 19:10:00|68.91|66.51|69.17|66.77|69.35|66.95|68.82|66.42|0
1718392500000|2024-06-14 19:15:00|69.22|66.82|68.86|66.46|69.31|66.91|68.78|66.38|0
1718392800000|2024-06-14 19:20:00|68.91|66.51|68.64|66.24|69.08|66.68|68.56|66.16|0
1718393100000|2024-06-14 19:25:00|68.6|66.2|68.68|66.28|68.99|66.59|68.6|66.2|0
1718393400000|2024-06-14 19:30:00|68.64|66.24|68.77|66.37|69.08|66.68|68.64|66.24|0
1718393700000|2024-06-14 19:35:00|68.81|66.41|68.77|66.37|68.81|66.41|68.38|65.98|0
1718394000000|2024-06-14 19:40:00|68.81|66.41|69.34|66.94|69.38|66.98|68.72|66.32|0
1718394300000|2024-06-14 19:45:00|69.38|66.98|69.29|66.89|69.43|67.03|68.99|66.59|0
1718394600000|2024-06-14 19:50:00|69.21|66.81|69.29|66.89|69.43|67.03|69.12|66.72|0
1718394900000|2024-06-14 19:55:00|69.25|66.85|67.89|65.49|69.38|66.98|67.89|65.49|0
1718395200000|2024-06-14 20:00:00|68.06|65.66|68.15|65.75|68.19|65.79|67.93|65.53|0
1718395500000|2024-06-14 20:05:00|68.19|65.79|68.5|66.1|68.54|66.14|68.11|65.71|0
1718395800000|2024-06-14 20:10:00|68.54|66.14|68.45|66.05|68.58|66.18|68.32|65.92|0
1718583600000|2024-06-17 00:20:00|69.21|66.81|69.21|66.81|69.21|66.81|69.12|66.72|0
1718583900000|2024-06-17 00:25:00|69.23|66.83|69.07|66.67|69.25|66.85|69.07|66.67|0
1718584200000|2024-06-17 00:30:00|69.12|66.72|69.03|66.63|69.12|66.72|68.98|66.58|0
1718584500000|2024-06-17 00:35:00|68.98|66.58|69.16|66.76|69.16|66.76|68.94|66.54|0
1718584800000|2024-06-17 00:40:00|69.14|66.74|69.24|66.84|69.24|66.84|69.07|66.67|0
1718585100000|2024-06-17 00:45:00|69.2|66.8|69.2|66.8|69.29|66.89|69.18|66.78|0
1718585400000|2024-06-17 00:50:00|69.24|66.84|69.11|66.71|69.28|66.88|69.06|66.66|0
1718585700000|2024-06-17 00:55:00|69.2|66.8|69.33|66.93|69.33|66.93|69.15|66.75|0
1718586000000|2024-06-17 01:00:00|69.37|66.97|69.72|67.32|69.72|67.32|69.37|66.97|0
1718586300000|2024-06-17 01:05:00|69.68|67.28|69.67|67.27|69.81|67.41|69.63|67.23|0
1718586600000|2024-06-17 01:10:00|69.63|67.23|69.85|67.45|69.89|67.49|69.63|67.23|0
1718586900000|2024-06-17 01:15:00|69.89|67.49|69.76|67.36|69.94|67.54|69.76|67.36|0
1718587200000|2024-06-17 01:20:00|69.74|67.34|69.8|67.4|69.85|67.45|69.71|67.31|0
1718587500000|2024-06-17 01:25:00|69.85|67.45|69.82|67.42|69.85|67.45|69.76|67.36|0
1718587800000|2024-06-17 01:30:00|69.8|67.4|69.67|67.27|69.84|67.44|69.62|67.22|0
1718588100000|2024-06-17 01:35:00|69.62|67.22|69.58|67.18|69.67|67.27|69.49|67.09|0
1718588400000|2024-06-17 01:40:00|69.55|67.15|69.62|67.22|69.66|67.26|69.49|67.09|0
1718588700000|2024-06-17 01:45:00|69.57|67.17|69.48|67.08|69.57|67.17|69.44|67.04|0
1718589000000|2024-06-17 01:50:00|69.53|67.13|69.51|67.11|69.62|67.22|69.48|67.08|0
1718589300000|2024-06-17 01:55:00|69.53|67.13|69.44|67.04|69.55|67.15|69.35|66.95|0
1718589600000|2024-06-17 02:00:00|69.46|67.06|69.3|66.9|69.48|67.08|69.17|66.77|0
1718589900000|2024-06-17 02:05:00|69.28|66.88|69.39|66.99|69.39|66.99|69.22|66.82|0
1718590200000|2024-06-17 02:10:00|69.35|66.95|69.26|66.86|69.52|67.12|69.26|66.86|0
1718590500000|2024-06-17 02:15:00|69.28|66.88|69.34|66.94|69.39|66.99|69.21|66.81|0
1718590800000|2024-06-17 02:20:00|69.3|66.9|69.52|67.12|69.52|67.12|69.3|66.9|0
1718591100000|2024-06-17 02:25:00|69.47|67.07|69.65|67.25|69.69|67.29|69.47|67.07|0
1718591400000|2024-06-17 02:30:00|69.6|67.2|69.51|67.11|69.6|67.2|69.47|67.07|0
1718591700000|2024-06-17 02:35:00|69.47|67.07|69.29|66.89|69.51|67.11|69.27|66.87|0
1718592000000|2024-06-17 02:40:00|69.25|66.85|69.38|66.98|69.45|67.05|69.25|66.85|0
1718592300000|2024-06-17 02:45:00|69.36|66.96|69.42|67.02|69.44|67.04|69.33|66.93|0
1718592600000|2024-06-17 02:50:00|69.51|67.11|69.51|67.11|69.6|67.2|69.51|67.11|0
1718592900000|2024-06-17 02:55:00|69.46|67.06|69.59|67.19|69.68|67.28|69.46|67.06|0
1718593200000|2024-06-17 03:00:00|69.55|67.15|69.46|67.06|69.59|67.19|69.46|67.06|0
1718593500000|2024-06-17 03:05:00|69.5|67.1|69.41|67.01|69.5|67.1|69.37|66.97|0
1718593800000|2024-06-17 03:10:00|69.37|66.97|69.41|67.01|69.5|67.1|69.37|66.97|0
1718594100000|2024-06-17 03:15:00|69.39|66.99|69.32|66.92|69.41|67.01|69.32|66.92|0
1718594400000|2024-06-17 03:20:00|69.35|66.95|69.41|67.01|69.41|67.01|69.32|66.92|0
1718594700000|2024-06-17 03:25:00|69.37|66.97|69.36|66.96|69.41|67.01|69.32|66.92|0
1718595000000|2024-06-17 03:30:00|69.32|66.92|69.32|66.92|69.32|66.92|69.23|66.83|0
1718595300000|2024-06-17 03:35:00|69.36|66.96|69.36|66.96|69.41|67.01|69.32|66.92|0
1718595600000|2024-06-17 03:40:00|69.4|67|69.36|66.96|69.45|67.05|69.36|66.96|0
1718595900000|2024-06-17 03:45:00|69.32|66.92|69.27|66.87|69.32|66.92|69.18|66.78|0
1718596200000|2024-06-17 03:50:00|69.31|66.91|69.36|66.96|69.4|67|69.27|66.87|0
1718596500000|2024-06-17 03:55:00|69.4|67|69.35|66.95|69.4|67|69.31|66.91|0
1718596800000|2024-06-17 04:00:00|69.31|66.91|69.18|66.78|69.31|66.91|69.18|66.78|0
1718597100000|2024-06-17 04:05:00|69.22|66.82|69.26|66.86|69.26|66.86|69.13|66.73|0
1718597400000|2024-06-17 04:10:00|69.31|66.91|69.31|66.91|69.31|66.91|69.22|66.82|0
1718597700000|2024-06-17 04:15:00|69.26|66.86|69.26|66.86|69.35|66.95|69.26|66.86|0
1718598000000|2024-06-17 04:20:00|69.22|66.82|69.26|66.86|69.26|66.86|69.21|66.81|0
1718598300000|2024-06-17 04:25:00|69.32|66.92|69.34|66.94|69.39|66.99|69.3|66.9|0
1718598600000|2024-06-17 04:30:00|69.39|66.99|69.43|67.03|69.56|67.16|69.39|66.99|0
1718598900000|2024-06-17 04:35:00|69.45|67.05|69.43|67.03|69.47|67.07|69.39|66.99|0
1718599200000|2024-06-17 04:40:00|69.38|66.98|69.43|67.03|69.43|67.03|69.38|66.98|0
1718599800000|2024-06-17 04:50:00|69.47|67.07|69.56|67.16|69.56|67.16|69.42|67.02|0
1718600100000|2024-06-17 04:55:00|69.6|67.2|69.6|67.2|69.64|67.24|69.55|67.15|0
1718600400000|2024-06-17 05:00:00|69.64|67.24|69.66|67.26|69.69|67.29|69.58|67.18|0
1718600700000|2024-06-17 05:05:00|69.68|67.28|69.6|67.2|69.73|67.33|69.6|67.2|0
1718601000000|2024-06-17 05:10:00|69.55|67.15|69.51|67.11|69.6|67.2|69.46|67.06|0
1718601300000|2024-06-17 05:15:00|69.48|67.08|69.42|67.02|69.48|67.08|69.33|66.93|0
1718601600000|2024-06-17 05:20:00|69.46|67.06|69.41|67.01|69.46|67.06|69.37|66.97|0
1718601900000|2024-06-17 05:25:00|69.37|66.97|69.32|66.92|69.41|67.01|69.32|66.92|0
1718602200000|2024-06-17 05:30:00|69.35|66.95|69.1|66.7|69.37|66.97|69.06|66.66|0
1718602500000|2024-06-17 05:35:00|69.15|66.75|68.97|66.57|69.15|66.75|68.88|66.48|0
1718602800000|2024-06-17 05:40:00|69.01|66.61|69.01|66.61|69.1|66.7|68.97|66.57|0
1718603100000|2024-06-17 05:45:00|68.97|66.57|69.06|66.66|69.06|66.66|68.88|66.48|0
1718603400000|2024-06-17 05:50:00|69.01|66.61|69.1|66.7|69.21|66.81|69.01|66.61|0
1718603700000|2024-06-17 05:55:00|69.14|66.74|69.05|66.65|69.27|66.87|69.05|66.65|0
1718604000000|2024-06-17 06:00:00|69.01|66.61|69.6|67.2|69.89|67.49|69.01|66.61|0
1718604300000|2024-06-17 06:05:00|69.62|67.22|69.84|67.44|69.97|67.57|69.49|67.09|0
1718604600000|2024-06-17 06:10:00|69.88|67.48|69.62|67.22|69.93|67.53|69.57|67.17|0
1718604900000|2024-06-17 06:15:00|69.57|67.17|69.75|67.35|69.84|67.44|69.49|67.09|0
1718605200000|2024-06-17 06:20:00|69.79|67.39|69.11|66.71|69.88|67.48|69|66.6|0
1718605500000|2024-06-17 06:25:00|69.09|66.69|69.22|66.82|69.31|66.91|69.04|66.64|0
1718605800000|2024-06-17 06:30:00|69.2|66.8|69.04|66.64|69.28|66.88|68.95|66.55|0
1718606100000|2024-06-17 06:35:00|69|66.6|68.56|66.16|69.11|66.71|68.56|66.16|0
1718606400000|2024-06-17 06:40:00|68.6|66.2|68.86|66.46|68.95|66.55|68.6|66.2|0
1718606700000|2024-06-17 06:45:00|68.93|66.53|68.86|66.46|68.97|66.57|68.69|66.29|0
1718607000000|2024-06-17 06:50:00|68.84|66.44|68.89|66.49|70.09|67.69|68.77|66.37|0
1718607300000|2024-06-17 06:55:00|68.87|66.47|69.02|66.62|69.02|66.62|68.78|66.38|0
1718607600000|2024-06-17 07:00:00|68.97|66.57|68.84|66.44|69.19|66.79|68.76|66.36|0
1718607900000|2024-06-17 07:05:00|68.8|66.4|68.54|66.14|68.84|66.44|68.45|66.05|0
1718608200000|2024-06-17 07:10:00|68.58|66.18|68.47|66.07|68.8|66.4|68.45|66.05|0
1718608500000|2024-06-17 07:15:00|68.45|66.05|68.14|65.74|68.58|66.18|68.1|65.7|0
1718608800000|2024-06-17 07:20:00|68.1|65.7|68.36|65.96|68.44|66.04|68.1|65.7|0
1718609100000|2024-06-17 07:25:00|68.42|66.02|68.36|65.96|68.62|66.22|68.27|65.87|0
1718609400000|2024-06-17 07:30:00|68.31|65.91|68.35|65.95|68.35|65.95|68.05|65.65|0
1718609700000|2024-06-17 07:35:00|68.4|66|68.77|66.37|68.83|66.43|68.33|65.93|0
1718610000000|2024-06-17 07:40:00|68.79|66.39|68.87|66.47|68.92|66.52|68.68|66.28|0
1718610300000|2024-06-17 07:45:00|68.92|66.52|68.7|66.3|68.92|66.52|68.61|66.21|0
1718610600000|2024-06-17 07:50:00|68.74|66.34|68.89|66.49|68.94|66.54|68.74|66.34|0
1718610900000|2024-06-17 07:55:00|68.87|66.47|68.8|66.4|69|66.6|68.78|66.38|0
1718611200000|2024-06-17 08:00:00|68.91|66.51|68.95|66.55|69.04|66.64|68.65|66.25|0
1718611500000|2024-06-17 08:05:00|68.91|66.51|68.47|66.07|69.08|66.68|68.39|65.99|0
1718611800000|2024-06-17 08:10:00|68.43|66.03|68.3|65.9|68.52|66.12|68.21|65.81|0
1718612100000|2024-06-17 08:15:00|68.34|65.94|68.12|65.72|68.43|66.03|68.08|65.68|0
1718612400000|2024-06-17 08:20:00|68.15|65.75|68.64|66.24|68.69|66.29|68.12|65.72|0
1718612700000|2024-06-17 08:25:00|68.73|66.33|69.03|66.63|69.08|66.68|68.64|66.24|0
1718613000000|2024-06-17 08:30:00|68.99|66.59|69.82|67.42|69.95|67.55|68.99|66.59|0
1718613300000|2024-06-17 08:35:00|69.78|67.38|69.86|67.46|69.95|67.55|69.64|67.24|0
1718613600000|2024-06-17 08:40:00|69.91|67.51|70.08|67.68|70.35|67.95|69.91|67.51|0
1718613900000|2024-06-17 08:45:00|70.13|67.73|69.91|67.51|70.3|67.9|69.82|67.42|0
1718614200000|2024-06-17 08:50:00|69.86|67.46|69.86|67.46|69.99|67.59|69.77|67.37|0
1718614500000|2024-06-17 08:55:00|69.84|67.44|69.9|67.5|69.99|67.59|69.81|67.41|0
1718614800000|2024-06-17 09:00:00|69.95|67.55|69.46|67.06|70.03|67.63|69.46|67.06|0
1718615100000|2024-06-17 09:05:00|69.64|67.24|69.99|67.59|70.12|67.72|69.5|67.1|0
1718615400000|2024-06-17 09:10:00|69.94|67.54|69.85|67.45|69.99|67.59|69.68|67.28|0
1718615700000|2024-06-17 09:15:00|69.9|67.5|69.85|67.45|69.94|67.54|69.76|67.36|0
1718616000000|2024-06-17 09:20:00|69.9|67.5|69.74|67.34|69.92|67.52|69.7|67.3|0
1718616300000|2024-06-17 09:25:00|69.72|67.32|69.69|67.29|69.81|67.41|69.54|67.14|0
1718616600000|2024-06-17 09:30:00|69.72|67.32|69.58|67.18|69.72|67.32|69.54|67.14|0
1718616900000|2024-06-17 09:35:00|69.63|67.23|69.67|67.27|69.78|67.38|69.54|67.14|0
1718617200000|2024-06-17 09:40:00|69.65|67.25|69.69|67.29|69.74|67.34|69.58|67.18|0
1718617500000|2024-06-17 09:45:00|69.71|67.31|69.66|67.26|69.75|67.35|69.58|67.18|0
1718617800000|2024-06-17 09:50:00|69.71|67.31|69.62|67.22|69.71|67.31|69.58|67.18|0
1718618100000|2024-06-17 09:55:00|69.6|67.2|69.71|67.31|69.75|67.35|69.49|67.09|0
1718618400000|2024-06-17 10:00:00|69.66|67.26|70.06|67.66|70.06|67.66|69.55|67.15|0
1718618700000|2024-06-17 10:05:00|70.1|67.7|70.28|67.88|70.37|67.97|70.06|67.66|0
1718619000000|2024-06-17 10:10:00|70.26|67.86|70.21|67.81|70.41|68.01|70.19|67.79|0
1718619300000|2024-06-17 10:15:00|70.23|67.83|70.67|68.27|70.67|68.27|70.19|67.79|0
1718619600000|2024-06-17 10:20:00|70.72|68.32|70.58|68.18|70.76|68.36|70.56|68.16|0
1718619900000|2024-06-17 10:25:00|70.54|68.14|70.72|68.32|70.72|68.32|70.49|68.09|0
1718620200000|2024-06-17 10:30:00|70.67|68.27|70.4|68|70.76|68.36|70.36|67.96|0
1718620500000|2024-06-17 10:35:00|70.43|68.03|70.4|68|70.45|68.05|70.18|67.78|0
1718620800000|2024-06-17 10:40:00|70.36|67.96|70.13|67.73|70.4|68|70.13|67.73|0
1718621100000|2024-06-17 10:45:00|70.18|67.78|70.13|67.73|70.22|67.82|69.96|67.56|0
1718621400000|2024-06-17 10:50:00|70.09|67.69|70.13|67.73|70.17|67.77|70.07|67.67|0
1718621700000|2024-06-17 10:55:00|70.17|67.77|69.95|67.55|70.31|67.91|69.95|67.55|0
1718622000000|2024-06-17 11:00:00|69.91|67.51|69.64|67.24|69.91|67.51|69.64|67.24|0
1718622300000|2024-06-17 11:05:00|69.62|67.22|69.68|67.28|69.68|67.28|69.57|67.17|0
1718622600000|2024-06-17 11:10:00|69.64|67.24|69.64|67.24|69.73|67.33|69.64|67.24|0
1718622900000|2024-06-17 11:15:00|69.68|67.28|69.55|67.15|69.68|67.28|69.55|67.15|0
1718623200000|2024-06-17 11:20:00|69.59|67.19|69.05|66.65|69.68|67.28|68.87|66.47|0
1718623500000|2024-06-17 11:25:00|69.07|66.67|68.78|66.38|69.09|66.69|68.7|66.3|0
1718623800000|2024-06-17 11:30:00|68.74|66.34|69|66.6|69.05|66.65|68.74|66.34|0
1718624100000|2024-06-17 11:35:00|69.02|66.62|68.82|66.42|69.26|66.86|68.82|66.42|0
1718624400000|2024-06-17 11:40:00|68.78|66.38|69|66.6|69|66.6|68.78|66.38|0
1718624700000|2024-06-17 11:45:00|68.95|66.55|68.97|66.57|69.04|66.64|68.78|66.38|0
1718625000000|2024-06-17 11:50:00|69|66.6|69.04|66.64|69.08|66.68|68.86|66.46|0
1718625300000|2024-06-17 11:55:00|69.08|66.68|68.95|66.55|69.08|66.68|68.86|66.46|0
1718625600000|2024-06-17 12:00:00|68.99|66.59|69.21|66.81|69.3|66.9|68.84|66.44|0
1718625900000|2024-06-17 12:05:00|69.17|66.77|68.68|66.28|69.21|66.81|68.6|66.2|0
1718626200000|2024-06-17 12:10:00|68.66|66.26|68.72|66.32|68.81|66.41|68.6|66.2|0
1718626500000|2024-06-17 12:15:00|68.81|66.41|68.99|66.59|69.12|66.72|68.7|66.3|0
1718626800000|2024-06-17 12:20:00|68.94|66.54|68.98|66.58|69.03|66.63|68.81|66.41|0
1718627100000|2024-06-17 12:25:00|68.94|66.54|69.22|66.82|69.22|66.82|68.85|66.45|0
1718627400000|2024-06-17 12:30:00|69.25|66.85|69.55|67.15|69.6|67.2|69.2|66.8|0
1718627700000|2024-06-17 12:35:00|69.51|67.11|70.04|67.64|70.08|67.68|69.51|67.11|0
1718628000000|2024-06-17 12:40:00|70.13|67.73|69.68|67.28|70.13|67.73|69.62|67.22|0
1718628300000|2024-06-17 12:45:00|69.73|67.33|69.81|67.41|69.81|67.41|69.37|66.97|0
1718628600000|2024-06-17 12:50:00|69.86|67.46|69.81|67.41|70.08|67.68|69.63|67.23|0
1718628900000|2024-06-17 12:55:00|69.77|67.37|69.63|67.23|69.99|67.59|69.54|67.14|0
1718629200000|2024-06-17 13:00:00|69.59|67.19|69.48|67.08|69.99|67.59|69.31|66.91|0
1718629500000|2024-06-17 13:05:00|69.53|67.13|69.44|67.04|69.53|67.13|69.31|66.91|0
1718629800000|2024-06-17 13:10:00|69.48|67.08|69.44|67.04|69.53|67.13|69.26|66.86|0
1718630100000|2024-06-17 13:15:00|69.42|67.02|69.48|67.08|69.57|67.17|69.3|66.9|0
1718630400000|2024-06-17 13:20:00|69.43|67.03|69.43|67.03|69.52|67.12|69.39|66.99|0
1718630700000|2024-06-17 13:25:00|69.48|67.08|69.56|67.16|69.61|67.21|69.43|67.03|0
1718631000000|2024-06-17 13:30:00|69.61|67.21|69.34|66.94|70.27|67.87|69.25|66.85|0
1718631300000|2024-06-17 13:35:00|69.3|66.9|69.5|67.1|69.52|67.12|69.16|66.76|0
1718631600000|2024-06-17 13:40:00|69.52|67.12|69.43|67.03|69.78|67.38|69.12|66.72|0
1718631900000|2024-06-17 13:45:00|69.38|66.98|70.36|67.96|70.4|68|68.9|66.5|0
1718632200000|2024-06-17 13:50:00|70.27|67.87|69.95|67.55|70.36|67.96|69.73|67.33|0
1718632500000|2024-06-17 13:55:00|69.91|67.51|69.6|67.2|70.31|67.91|69.29|66.89|0
1718632800000|2024-06-17 14:00:00|69.51|67.11|69.38|66.98|69.91|67.51|69.33|66.93|0
1718633100000|2024-06-17 14:05:00|69.42|67.02|68.76|66.36|69.46|67.06|68.76|66.36|0
1718633400000|2024-06-17 14:10:00|68.72|66.32|68.85|66.45|68.93|66.53|68.41|66.01|0
1718633700000|2024-06-17 14:15:00|68.8|66.4|68.36|65.96|68.89|66.49|68.19|65.79|0
1718634000000|2024-06-17 14:20:00|68.32|65.92|68.8|66.4|69.06|66.66|68.32|65.92|0
1718634300000|2024-06-17 14:25:00|68.89|66.49|69.19|66.79|69.54|67.14|68.84|66.44|0
1718634600000|2024-06-17 14:30:00|69.15|66.75|68.75|66.35|69.32|66.92|68.53|66.13|0
1718634900000|2024-06-17 14:35:00|68.79|66.39|68.64|66.24|68.79|66.39|68.36|65.96|0
1718635200000|2024-06-17 14:40:00|68.66|66.26|68.49|66.09|68.97|66.57|68.27|65.87|0
1718635500000|2024-06-17 14:45:00|68.44|66.04|68.57|66.17|68.57|66.17|68.27|65.87|0
1718635800000|2024-06-17 14:50:00|68.53|66.13|68.57|66.17|68.86|66.46|68.4|66|0
1718636100000|2024-06-17 14:55:00|68.55|66.15|67.84|65.44|69.04|66.64|67.84|65.44|0
1718636400000|2024-06-17 15:00:00|67.8|65.4|67.19|64.79|67.8|65.4|67.15|64.75|0
1718636700000|2024-06-17 15:05:00|67.15|64.75|66.85|64.45|67.22|64.82|66.72|64.32|0
1718637000000|2024-06-17 15:10:00|66.81|64.41|66.7|64.3|67.1|64.7|66.63|64.23|0
1718637300000|2024-06-17 15:15:00|66.68|64.28|66.29|63.89|66.68|64.28|66.21|63.81|0
1718637600000|2024-06-17 15:20:00|66.33|63.93|65.99|63.59|66.5|64.1|65.99|63.59|0
1718637900000|2024-06-17 15:25:00|66.03|63.63|66.29|63.89|66.46|64.06|66.03|63.63|0
1718638200000|2024-06-17 15:30:00|66.24|63.84|67.39|64.99|67.44|65.04|66.16|63.76|0
1718638500000|2024-06-17 15:35:00|67.37|64.97|67.48|65.08|67.65|65.25|67.31|64.91|0
1718638800000|2024-06-17 15:40:00|67.43|65.03|67.09|64.69|67.56|65.16|67.09|64.69|0
1718639100000|2024-06-17 15:45:00|67.13|64.73|67.34|64.94|67.56|65.16|66.92|64.52|0
1718639400000|2024-06-17 15:50:00|67.26|64.86|67.43|65.03|67.47|65.07|67.09|64.69|0
1718639700000|2024-06-17 15:55:00|67.47|65.07|67.3|64.9|67.64|65.24|67.17|64.77|0
1718640000000|2024-06-17 16:00:00|67.34|64.94|67.04|64.64|67.34|64.94|66.96|64.56|0
1718640300000|2024-06-17 16:05:00|67|64.6|67|64.6|67.17|64.77|66.91|64.51|0
1718640600000|2024-06-17 16:10:00|67.04|64.64|66.61|64.21|67.08|64.68|66.48|64.08|0
1718640900000|2024-06-17 16:15:00|66.53|64.13|66.4|64|66.61|64.21|66.36|63.96|0
1718641200000|2024-06-17 16:20:00|66.35|63.95|65.55|63.15|66.44|64.04|65.55|63.15|0
1718641500000|2024-06-17 16:25:00|65.51|63.11|64.39|61.99|65.76|63.36|64.35|61.95|0
1718641800000|2024-06-17 16:30:00|64.26|61.86|64.51|62.11|64.74|62.34|64.24|61.84|0
1718642100000|2024-06-17 16:35:00|64.47|62.07|64.59|62.19|64.72|62.32|64.3|61.9|0
1718642400000|2024-06-17 16:40:00|64.63|62.23|64.51|62.11|64.8|62.4|64.42|62.02|0
1718642700000|2024-06-17 16:45:00|64.47|62.07|63.7|61.3|64.51|62.11|63.68|61.28|0
1718643000000|2024-06-17 16:50:00|63.77|61.37|64.01|61.61|64.05|61.65|63.54|61.14|0
1718643300000|2024-06-17 16:55:00|64.05|61.65|64.38|61.98|64.38|61.98|63.97|61.57|0
1718643600000|2024-06-17 17:00:00|64.34|61.94|63.72|61.32|64.34|61.94|63.72|61.32|0
1718643900000|2024-06-17 17:05:00|63.74|61.34|63.96|61.56|64.09|61.69|63.74|61.34|0
1718644200000|2024-06-17 17:10:00|64|61.6|63.72|61.32|64.17|61.77|63.72|61.32|0
1718644500000|2024-06-17 17:15:00|63.76|61.36|64.57|62.17|64.63|62.23|62.7|60.3|0
1718644800000|2024-06-17 17:20:00|64.5|62.1|64.21|61.81|64.54|62.14|63.48|61.08|0
1718645100000|2024-06-17 17:25:00|64.25|61.85|64.21|61.81|64.46|62.06|63.93|61.53|0
1718645400000|2024-06-17 17:30:00|64.17|61.77|63.32|60.92|64.25|61.85|63.08|60.68|0
1718645700000|2024-06-17 17:35:00|63.28|60.88|62.83|60.43|63.28|60.88|62.71|60.31|0
1718646000000|2024-06-17 17:40:00|62.79|60.39|63.23|60.83|63.27|60.87|62.63|60.23|0
1718646300000|2024-06-17 17:45:00|63.21|60.81|63.15|60.75|63.23|60.83|62.95|60.55|0
1718646600000|2024-06-17 17:50:00|63.11|60.71|62.39|59.99|63.11|60.71|62.35|59.95|0
1718646900000|2024-06-17 17:55:00|62.35|59.95|62.51|60.11|62.83|60.43|62.31|59.91|0
1718647200000|2024-06-17 18:00:00|62.49|60.09|61.79|59.39|62.51|60.11|61.5|59.1|0
1718647500000|2024-06-17 18:05:00|61.75|59.35|61.12|58.72|61.75|59.35|61.04|58.64|0
1718647800000|2024-06-17 18:10:00|61.04|58.64|62.54|60.14|62.54|60.14|60.89|58.49|0
1718648100000|2024-06-17 18:15:00|62.38|59.98|63.6|61.2|63.92|61.52|62.16|59.76|0
1718648400000|2024-06-17 18:20:00|63.68|61.28|63.28|60.88|63.84|61.44|63.14|60.74|0
1718648700000|2024-06-17 18:25:00|63.24|60.84|62.92|60.52|63.52|61.12|62.68|60.28|0
1718649000000|2024-06-17 18:30:00|63|60.6|62.84|60.44|63.12|60.72|62.76|60.36|0
1718649300000|2024-06-17 18:35:00|62.88|60.48|63.04|60.64|63.16|60.76|62.84|60.44|0
1718649600000|2024-06-17 18:40:00|63.08|60.68|63.35|60.95|63.35|60.95|62.88|60.48|0
1718649900000|2024-06-17 18:45:00|63.31|60.91|61.05|58.65|64.45|62.05|57.55|55.15|0
1718650200000|2024-06-17 18:50:00|61.09|58.69|61.45|59.05|61.45|59.05|61.05|58.65|0
1718650500000|2024-06-17 18:55:00|61.41|59.01|61.09|58.69|61.6|59.2|61.05|58.65|0
1718650800000|2024-06-17 19:00:00|61.13|58.73|61.48|59.08|61.48|59.08|61.13|58.73|0
1718651100000|2024-06-17 19:05:00|61.54|59.14|61.13|58.73|61.56|59.16|61.13|58.73|0
1718651400000|2024-06-17 19:10:00|61.15|58.75|60.73|58.33|61.16|58.76|60.69|58.29|0
1718651700000|2024-06-17 19:15:00|60.77|58.37|60.26|57.86|60.97|58.57|60.15|57.75|0
1718652000000|2024-06-17 19:20:00|60.34|57.94|60.32|57.92|60.65|58.25|60.26|57.86|0
1718652300000|2024-06-17 19:25:00|60.26|57.86|60.3|57.9|60.53|58.13|60.18|57.78|0
1718652600000|2024-06-17 19:30:00|60.38|57.98|60.49|58.09|60.65|58.25|60.3|57.9|0
1718652900000|2024-06-17 19:35:00|60.53|58.13|60.84|58.44|60.96|58.56|60.53|58.13|0
1718653200000|2024-06-17 19:40:00|60.8|58.4|59.82|57.42|60.8|58.4|59.4|57|0
1718653500000|2024-06-17 19:45:00|59.9|57.5|61.29|58.89|61.67|59.27|59.82|57.42|0
1718653800000|2024-06-17 19:50:00|61.33|58.93|61.81|59.41|62.03|59.63|61.06|58.66|0
1718654100000|2024-06-17 19:55:00|61.93|59.53|62.08|59.68|62.4|60|61.81|59.41|0
1718654400000|2024-06-17 20:00:00|61.91|59.51|62.56|60.16|62.64|60.24|61.91|59.51|0
1718654700000|2024-06-17 20:05:00|62.52|60.12|62.48|60.08|62.58|60.18|62.4|60|0
1718655000000|2024-06-17 20:10:00|62.5|60.1|62.32|59.92|62.5|60.1|62.28|59.88|0
1718655300000|2024-06-17 20:15:00|62.24|59.84|61.94|59.54|62.24|59.84|61.92|59.52|0
1718655600000|2024-06-17 20:20:00|61.96|59.56|61.92|59.52|62|59.6|61.88|59.48|0
1718655900000|2024-06-17 20:25:00|61.9|59.5|61.92|59.52|61.96|59.56|61.88|59.48|0
1718656200000|2024-06-17 20:30:00|61.9|59.5|61.91|59.51|61.95|59.55|61.87|59.47|0
1718656500000|2024-06-17 20:35:00|61.95|59.55|61.99|59.59|62.03|59.63|61.95|59.55|0
1718656800000|2024-06-17 20:40:00|61.91|59.51|61.91|59.51|61.95|59.55|61.87|59.47|0
1718657100000|2024-06-17 20:45:00|61.99|59.59|62.07|59.67|62.09|59.69|61.99|59.59|0
1718657400000|2024-06-17 20:50:00|62.09|59.69|62.03|59.63|62.13|59.73|62.03|59.63|0
1718657700000|2024-06-17 20:55:00|62.05|59.65|61.97|59.57|62.05|59.65|61.91|59.51|0
1718658000000|2024-06-17 21:00:00|61.98|59.58|61.98|59.58|61.99|59.59|61.95|59.55|0
1718658300000|2024-06-17 21:05:00|61.95|59.55|61.95|59.55|61.98|59.58|61.95|59.55|0
1718658600000|2024-06-17 21:10:00|61.94|59.54|61.96|59.56|62.02|59.62|61.94|59.54|0
1718658900000|2024-06-17 21:15:00|61.97|59.57|61.93|59.53|61.98|59.58|61.93|59.53|0
1718659200000|2024-06-17 21:20:00|61.92|59.52|61.92|59.52|61.95|59.55|61.92|59.52|0
1718659500000|2024-06-17 21:25:00|61.91|59.51|61.94|59.54|61.94|59.54|61.91|59.51|0
1718659800000|2024-06-17 21:30:00|61.93|59.53|61.92|59.52|61.93|59.53|61.92|59.52|0
1718660100000|2024-06-17 21:35:00|61.94|59.54|61.94|59.54|61.94|59.54|61.92|59.52|0
1718660400000|2024-06-17 21:40:00|61.95|59.55|61.94|59.54|61.97|59.57|61.94|59.54|0
1718660700000|2024-06-17 21:45:00|61.95|59.55|61.97|59.57|61.97|59.57|61.95|59.55|0
1718661000000|2024-06-17 21:50:00|61.94|59.54|61.97|59.57|61.97|59.57|61.94|59.54|0
1718661300000|2024-06-17 21:55:00|61.94|59.54|61.92|59.52|61.94|59.54|61.89|59.49|0
1718661600000|2024-06-17 22:00:00|61.83|59.43|61.37|58.97|61.97|59.57|61.37|58.97|0
1718661900000|2024-06-17 22:05:00|61.35|58.95|61.13|58.73|61.35|58.95|61.09|58.69|0
1718662200000|2024-06-17 22:10:00|61.09|58.69|61.29|58.89|61.31|58.91|61.07|58.67|0
1718662500000|2024-06-17 22:15:00|61.27|58.87|61.09|58.69|61.29|58.89|61.01|58.61|0
1718662800000|2024-06-17 22:20:00|61.11|58.71|60.93|58.53|61.13|58.73|60.93|58.53|0
1718663100000|2024-06-17 22:25:00|60.89|58.49|61.09|58.69|61.09|58.69|60.89|58.49|0
1718663400000|2024-06-17 22:30:00|61.13|58.73|61.3|58.9|61.36|58.96|61.08|58.68|0
1718663700000|2024-06-17 22:35:00|61.28|58.88|61.38|58.98|61.38|58.98|61.22|58.82|0
1718664000000|2024-06-17 22:40:00|61.36|58.96|61.2|58.8|61.36|58.96|61.16|58.76|0
1718664300000|2024-06-17 22:45:00|61.18|58.78|61.28|58.88|61.28|58.88|61.12|58.72|0
1718664600000|2024-06-17 22:50:00|61.26|58.86|61.35|58.95|61.35|58.95|61.24|58.84|0
1718664900000|2024-06-17 22:55:00|61.31|58.91|61.27|58.87|61.31|58.91|61.27|58.87|0
1718665200000|2024-06-17 23:00:00|61.23|58.83|61.35|58.95|61.35|58.95|61.16|58.76|0
1718665500000|2024-06-17 23:05:00|61.43|59.03|61.43|59.03|61.47|59.07|61.35|58.95|0
1718665800000|2024-06-17 23:10:00|61.41|59.01|61.55|59.15|61.55|59.15|61.39|58.99|0
1718666100000|2024-06-17 23:15:00|61.53|59.13|61.53|59.13|61.63|59.23|61.5|59.1|0
1718666400000|2024-06-17 23:20:00|61.5|59.1|61.11|58.71|61.54|59.14|60.95|58.55|0
1718666700000|2024-06-17 23:25:00|61.09|58.69|61.15|58.75|61.23|58.83|61.09|58.69|0
1718667000000|2024-06-17 23:30:00|61.11|58.71|61.03|58.63|61.15|58.75|61.01|58.61|0
1718667300000|2024-06-17 23:35:00|61.05|58.65|61.01|58.61|61.05|58.65|60.95|58.55|0
1718667600000|2024-06-17 23:40:00|61.02|58.62|61.14|58.74|61.18|58.78|60.99|58.59|0
1718667900000|2024-06-17 23:45:00|61.08|58.68|61.06|58.66|61.18|58.78|61.02|58.62|0
1718668200000|2024-06-17 23:50:00|61.1|58.7|61.12|58.72|61.14|58.74|61.04|58.64|0
1718668500000|2024-06-17 23:55:00|61.1|58.7|61.1|58.7|61.1|58.7|60.98|58.58|0
1718668800000|2024-06-18 00:00:00|61.12|58.72|61.06|58.66|61.25|58.85|61.06|58.66|0
1718669100000|2024-06-18 00:05:00|61.14|58.74|61.25|58.85|61.25|58.85|61.06|58.66|0
1718669400000|2024-06-18 00:10:00|61.27|58.87|61.41|59.01|61.45|59.05|61.27|58.87|0
1718669700000|2024-06-18 00:15:00|61.37|58.97|61.49|59.09|61.59|59.19|61.29|58.89|0
1718670000000|2024-06-18 00:20:00|61.51|59.11|61.45|59.05|61.51|59.11|61.41|59.01|0
1718670300000|2024-06-18 00:25:00|61.44|59.04|61.52|59.12|61.52|59.12|61.33|58.93|0
1718670600000|2024-06-18 00:30:00|61.56|59.16|61.64|59.24|61.88|59.48|61.56|59.16|0
1718670900000|2024-06-18 00:35:00|61.62|59.22|61.76|59.36|61.92|59.52|61.6|59.2|0
1718671200000|2024-06-18 00:40:00|61.74|59.34|61.44|59.04|61.84|59.44|61.44|59.04|0
1718671500000|2024-06-18 00:45:00|61.48|59.08|62.94|60.54|62.98|60.58|61.12|58.72|0
1718671800000|2024-06-18 00:50:00|62.9|60.5|62.78|60.38|62.98|60.58|62.74|60.34|0
1718672100000|2024-06-18 00:55:00|62.8|60.4|63.02|60.62|63.02|60.62|62.8|60.4|0
1718672400000|2024-06-18 01:00:00|62.98|60.58|63.1|60.7|63.14|60.74|62.98|60.58|0
1718672700000|2024-06-18 01:05:00|63.06|60.66|63.38|60.98|63.42|61.02|63.02|60.62|0
1718673000000|2024-06-18 01:10:00|63.34|60.94|63.5|61.1|63.6|61.2|63.34|60.94|0
1718673300000|2024-06-18 01:15:00|63.46|61.06|63.42|61.02|63.56|61.16|63.38|60.98|0
1718673600000|2024-06-18 01:20:00|63.4|61|63.62|61.22|63.7|61.3|63.4|61|0
1718673900000|2024-06-18 01:25:00|63.66|61.26|63.37|60.97|63.66|61.26|63.29|60.89|0
1718674200000|2024-06-18 01:30:00|63.33|60.93|63.17|60.77|63.33|60.93|63.09|60.69|0
1718674500000|2024-06-18 01:35:00|63.21|60.81|63.27|60.87|63.33|60.93|63.21|60.81|0
1718674800000|2024-06-18 01:40:00|63.25|60.85|63.49|61.09|63.51|61.11|63.25|60.85|0
1718675100000|2024-06-18 01:45:00|63.45|61.05|63.57|61.17|63.57|61.17|63.33|60.93|0
1718675400000|2024-06-18 01:50:00|63.55|61.15|63.45|61.05|63.65|61.25|63.41|61.01|0
1718675700000|2024-06-18 01:55:00|63.49|61.09|63.69|61.29|63.89|61.49|63.45|61.05|0
1718676000000|2024-06-18 02:00:00|63.73|61.33|63.6|61.2|63.73|61.33|63.52|61.12|0
1718676300000|2024-06-18 02:05:00|63.59|61.19|63.36|60.96|63.6|61.2|63.32|60.92|0
1718676600000|2024-06-18 02:10:00|63.34|60.94|63.28|60.88|63.36|60.96|63.24|60.84|0
1718676900000|2024-06-18 02:15:00|63.26|60.86|63.26|60.86|63.4|61|63.24|60.84|0
1718677200000|2024-06-18 02:20:00|63.28|60.88|63.36|60.96|63.44|61.04|63.26|60.86|0
1718677500000|2024-06-18 02:25:00|63.32|60.92|63.34|60.94|63.36|60.96|63.23|60.83|0
1718677800000|2024-06-18 02:30:00|63.35|60.95|63.27|60.87|63.39|60.99|63.27|60.87|0
1718678100000|2024-06-18 02:35:00|63.23|60.83|63.27|60.87|63.39|60.99|63.23|60.83|0
1718678400000|2024-06-18 02:40:00|63.25|60.85|63.27|60.87|63.33|60.93|63.23|60.83|0
1718678700000|2024-06-18 02:45:00|63.31|60.91|63.47|61.07|63.47|61.07|63.31|60.91|0
1718679000000|2024-06-18 02:50:00|63.45|61.05|63.39|60.99|63.47|61.07|63.35|60.95|0
1718679300000|2024-06-18 02:55:00|63.41|61.01|63.22|60.82|63.43|61.03|63.18|60.78|0
1718679600000|2024-06-18 03:00:00|63.21|60.81|63.3|60.9|63.3|60.9|63.18|60.78|0
1718679900000|2024-06-18 03:05:00|63.28|60.88|63.12|60.72|63.28|60.88|63.12|60.72|0
1718680200000|2024-06-18 03:10:00|63.14|60.74|63.02|60.62|63.14|60.74|63.02|60.62|0
1718680500000|2024-06-18 03:15:00|63.04|60.64|62.98|60.58|63.06|60.66|62.94|60.54|0
1718680800000|2024-06-18 03:20:00|63|60.6|62.88|60.48|63.02|60.62|62.86|60.46|0
1718681100000|2024-06-18 03:25:00|62.9|60.5|62.97|60.57|62.97|60.57|62.85|60.45|0
1718681400000|2024-06-18 03:30:00|63.01|60.61|63.17|60.77|63.17|60.77|63.01|60.61|0
1718681700000|2024-06-18 03:35:00|63.13|60.73|63.17|60.77|63.25|60.85|63.13|60.73|0
1718682000000|2024-06-18 03:40:00|63.13|60.73|63.21|60.81|63.21|60.81|63.05|60.65|0
1718682300000|2024-06-18 03:45:00|63.17|60.77|63.25|60.85|63.29|60.89|63.17|60.77|0
1718682600000|2024-06-18 03:50:00|63.27|60.87|63.25|60.85|63.27|60.87|63.21|60.81|0
1718682900000|2024-06-18 03:55:00|63.21|60.81|63.21|60.81|63.21|60.81|63.17|60.77|0
1718683200000|2024-06-18 04:00:00|63.2|60.8|63.06|60.66|63.2|60.8|63.04|60.64|0
1718683500000|2024-06-18 04:05:00|63.04|60.64|63.08|60.68|63.12|60.72|63.04|60.64|0
1718683800000|2024-06-18 04:10:00|63.1|60.7|63.16|60.76|63.16|60.76|63.08|60.68|0
1718684100000|2024-06-18 04:15:00|63.14|60.74|63.24|60.84|63.24|60.84|63.14|60.74|0
1718684400000|2024-06-18 04:20:00|63.2|60.8|63.32|60.92|63.32|60.92|63.2|60.8|0
1718684700000|2024-06-18 04:25:00|63.34|60.94|63.36|60.96|63.4|61|63.32|60.92|0
1718685000000|2024-06-18 04:30:00|63.4|61|63.52|61.12|63.56|61.16|63.4|61|0
1718685300000|2024-06-18 04:35:00|63.5|61.1|63.39|60.99|63.52|61.12|63.39|60.99|0
1718685600000|2024-06-18 04:40:00|63.37|60.97|63.31|60.91|63.39|60.99|63.31|60.91|0
1718685900000|2024-06-18 04:45:00|63.33|60.93|63.39|60.99|63.39|60.99|63.29|60.89|0
1718686200000|2024-06-18 04:50:00|63.43|61.03|63.35|60.95|63.45|61.05|63.35|60.95|0
1718686500000|2024-06-18 04:55:00|63.31|60.91|63.41|61.01|63.47|61.07|63.31|60.91|0
1718686800000|2024-06-18 05:00:00|63.43|61.03|63.55|61.15|63.55|61.15|63.39|60.99|0
1718687100000|2024-06-18 05:05:00|63.51|61.11|63.38|60.98|63.51|61.11|63.33|60.93|0
1718687400000|2024-06-18 05:10:00|63.42|61.02|63.34|60.94|63.42|61.02|63.34|60.94|0
1718687700000|2024-06-18 05:15:00|63.3|60.9|63.3|60.9|63.38|60.98|63.26|60.86|0
1718688000000|2024-06-18 05:20:00|63.26|60.86|63.38|60.98|63.38|60.98|63.26|60.86|0
1718688300000|2024-06-18 05:25:00|63.36|60.96|63.16|60.76|63.38|60.98|63.14|60.74|0
1718688600000|2024-06-18 05:30:00|63.14|60.74|63.1|60.7|63.18|60.78|63.1|60.7|0
1718688900000|2024-06-18 05:35:00|63.06|60.66|63.13|60.73|63.13|60.73|62.97|60.57|0
1718689200000|2024-06-18 05:40:00|63.15|60.75|63.13|60.73|63.17|60.77|63.09|60.69|0
1718689500000|2024-06-18 05:45:00|63.17|60.77|63.05|60.65|63.29|60.89|63.05|60.65|0
1718689800000|2024-06-18 05:50:00|63.03|60.63|62.97|60.57|63.05|60.65|62.93|60.53|0
1718690100000|2024-06-18 05:55:00|62.93|60.53|62.89|60.49|62.97|60.57|62.85|60.45|0
1718690400000|2024-06-18 06:00:00|62.81|60.41|62.77|60.37|62.89|60.49|62.69|60.29|0
1718690700000|2024-06-18 06:05:00|62.81|60.41|62.8|60.4|62.93|60.53|62.76|60.36|0
1718691000000|2024-06-18 06:10:00|62.76|60.36|62.96|60.56|62.96|60.56|62.76|60.36|0
1718691300000|2024-06-18 06:15:00|63|60.6|62.8|60.4|63|60.6|62.76|60.36|0
1718691600000|2024-06-18 06:20:00|62.78|60.38|62.64|60.24|62.8|60.4|62.64|60.24|0
1718691900000|2024-06-18 06:25:00|62.68|60.28|63|60.6|63.04|60.64|62.64|60.24|0
1718692200000|2024-06-18 06:30:00|62.96|60.56|62.8|60.4|63.04|60.64|62.8|60.4|0
1718692500000|2024-06-18 06:35:00|62.84|60.44|62.86|60.46|62.86|60.46|62.68|60.28|0
1718692800000|2024-06-18 06:40:00|62.9|60.5|62.87|60.47|62.95|60.55|62.75|60.35|0
1718693100000|2024-06-18 06:45:00|62.83|60.43|62.99|60.59|63.07|60.67|62.83|60.43|0
1718693400000|2024-06-18 06:50:00|63.07|60.67|63.03|60.63|63.15|60.75|62.99|60.59|0
1718693700000|2024-06-18 06:55:00|63.07|60.67|62.91|60.51|63.11|60.71|62.79|60.39|0
1718694000000|2024-06-18 07:00:00|62.87|60.47|63.07|60.67|63.07|60.67|62.67|60.27|0
1718694300000|2024-06-18 07:05:00|63.05|60.65|62.52|60.12|63.19|60.79|62.48|60.08|0
1718694600000|2024-06-18 07:10:00|62.48|60.08|62.48|60.08|62.64|60.24|62.44|60.04|0
1718694900000|2024-06-18 07:15:00|62.46|60.06|62.72|60.32|62.96|60.56|62.4|60|0
1718695200000|2024-06-18 07:20:00|62.76|60.36|62.64|60.24|62.76|60.36|62.44|60.04|0
1718695500000|2024-06-18 07:25:00|62.6|60.2|62.82|60.42|62.92|60.52|62.6|60.2|0
1718695800000|2024-06-18 07:30:00|62.84|60.44|62.67|60.27|62.84|60.44|62.63|60.23|0
1718696100000|2024-06-18 07:35:00|62.71|60.31|62.51|60.11|62.83|60.43|62.43|60.03|0
1718696400000|2024-06-18 07:40:00|62.49|60.09|62.59|60.19|62.83|60.43|62.49|60.09|0
1718696700000|2024-06-18 07:45:00|62.63|60.23|62.75|60.35|62.75|60.35|62.51|60.11|0
1718697000000|2024-06-18 07:50:00|62.79|60.39|63.19|60.79|63.19|60.79|62.75|60.35|0
1718697300000|2024-06-18 07:55:00|63.15|60.75|63.27|60.87|63.31|60.91|63.03|60.63|0
1718697600000|2024-06-18 08:00:00|63.23|60.83|63.15|60.75|63.23|60.83|62.91|60.51|0
1718697900000|2024-06-18 08:05:00|63.11|60.71|62.86|60.46|63.23|60.83|62.82|60.42|0
1718698200000|2024-06-18 08:10:00|62.9|60.5|63.18|60.78|63.18|60.78|62.9|60.5|0
1718698500000|2024-06-18 08:15:00|63.16|60.76|63.18|60.78|63.32|60.92|63.02|60.62|0
1718698800000|2024-06-18 08:20:00|63.22|60.82|63.46|61.06|63.54|61.14|63.14|60.74|0
1718699100000|2024-06-18 08:25:00|63.5|61.1|63.46|61.06|63.54|61.14|63.32|60.92|0
1718699400000|2024-06-18 08:30:00|63.48|61.08|63.26|60.86|63.48|61.08|63.06|60.66|0
1718699700000|2024-06-18 08:35:00|63.32|60.92|63.22|60.82|63.48|61.08|63.22|60.82|0
1718700000000|2024-06-18 08:40:00|63.21|60.81|63.01|60.61|63.36|60.96|62.93|60.53|0
1718700300000|2024-06-18 08:45:00|63.05|60.65|63.01|60.61|63.11|60.71|62.89|60.49|0
1718700600000|2024-06-18 08:50:00|62.97|60.57|62.57|60.17|63.01|60.61|62.57|60.17|0
1718700900000|2024-06-18 08:55:00|62.61|60.21|62.95|60.55|63.01|60.61|62.57|60.17|0
1718701200000|2024-06-18 09:00:00|62.93|60.53|62.65|60.25|62.93|60.53|62.65|60.25|0
1718701500000|2024-06-18 09:05:00|62.61|60.21|62.58|60.18|62.69|60.29|62.44|60.04|0
1718701800000|2024-06-18 09:10:00|62.56|60.16|62.16|59.76|62.56|60.16|62.16|59.76|0
1718702100000|2024-06-18 09:15:00|62.2|59.8|62.46|60.06|62.56|60.16|62.08|59.68|0
1718702400000|2024-06-18 09:20:00|62.44|60.04|62.48|60.08|62.48|60.08|62.32|59.92|0
1718702700000|2024-06-18 09:25:00|62.5|60.1|62.8|60.4|62.84|60.44|62.44|60.04|0
1718703000000|2024-06-18 09:30:00|62.78|60.38|62.88|60.48|62.96|60.56|62.72|60.32|0
1718703300000|2024-06-18 09:35:00|62.92|60.52|62.75|60.35|62.96|60.56|62.67|60.27|0
1718703600000|2024-06-18 09:40:00|62.71|60.31|63.01|60.61|63.01|60.61|62.49|60.09|0
1718703900000|2024-06-18 09:45:00|62.99|60.59|62.85|60.45|63.01|60.61|62.85|60.45|0
1718704200000|2024-06-18 09:50:00|62.89|60.49|62.89|60.49|62.97|60.57|62.65|60.25|0
1718704500000|2024-06-18 09:55:00|62.85|60.45|62.91|60.51|63.01|60.61|62.77|60.37|0
1718704800000|2024-06-18 10:00:00|62.89|60.49|63.13|60.73|63.13|60.73|62.89|60.49|0
1718705100000|2024-06-18 10:05:00|63.11|60.71|63.12|60.72|63.13|60.73|63|60.6|0
1718705400000|2024-06-18 10:10:00|63.16|60.76|63.04|60.64|63.45|61.05|63|60.6|0
1718705700000|2024-06-18 10:15:00|63.1|60.7|63.04|60.64|63.14|60.74|62.92|60.52|0
1718706000000|2024-06-18 10:20:00|63.02|60.62|62.84|60.44|63.1|60.7|62.8|60.4|0
1718706300000|2024-06-18 10:25:00|62.88|60.48|62.64|60.24|62.88|60.48|62.58|60.18|0
1718706600000|2024-06-18 10:30:00|62.66|60.26|62.82|60.42|62.84|60.44|62.48|60.08|0
1718706900000|2024-06-18 10:35:00|62.8|60.4|62.87|60.47|62.91|60.51|62.68|60.28|0
1718707200000|2024-06-18 10:40:00|62.9|60.5|62.91|60.51|62.99|60.59|62.79|60.39|0
1718707500000|2024-06-18 10:45:00|62.87|60.47|62.91|60.51|63.07|60.67|62.83|60.43|0
1718707800000|2024-06-18 10:50:00|62.95|60.55|63.23|60.83|63.23|60.83|62.95|60.55|0
1718708100000|2024-06-18 10:55:00|63.19|60.79|63.25|60.85|63.35|60.95|63.19|60.79|0
1718708400000|2024-06-18 11:00:00|63.27|60.87|63.27|60.87|63.31|60.91|63.19|60.79|0
1718708700000|2024-06-18 11:05:00|63.31|60.91|63.27|60.87|63.31|60.91|63.19|60.79|0
1718709000000|2024-06-18 11:10:00|63.31|60.91|63.26|60.86|63.45|61.05|63.22|60.82|0
1718709300000|2024-06-18 11:15:00|63.3|60.9|63.38|60.98|63.46|61.06|63.22|60.82|0
1718709600000|2024-06-18 11:20:00|63.34|60.94|63.3|60.9|63.46|61.06|63.26|60.86|0
1718709900000|2024-06-18 11:25:00|63.28|60.88|63.26|60.86|63.36|60.96|63.26|60.86|0
1718710200000|2024-06-18 11:30:00|63.3|60.9|63.26|60.86|63.32|60.92|63.26|60.86|0
1718710500000|2024-06-18 11:35:00|63.28|60.88|63.38|60.98|63.38|60.98|63.26|60.86|0
1718710800000|2024-06-18 11:40:00|63.34|60.94|63.3|60.9|63.46|61.06|63.3|60.9|0
1718711100000|2024-06-18 11:45:00|63.34|60.94|63.21|60.81|63.34|60.94|63.09|60.69|0
1718711400000|2024-06-18 11:50:00|63.25|60.85|63.25|60.85|63.33|60.93|63.21|60.81|0
1718711700000|2024-06-18 11:55:00|63.21|60.81|63.25|60.85|63.33|60.93|63.21|60.81|0
1718712000000|2024-06-18 12:00:00|63.21|60.81|63.21|60.81|63.29|60.89|63.21|60.81|0
1718712300000|2024-06-18 12:05:00|63.05|60.65|62.93|60.53|63.05|60.65|62.81|60.41|0
1718712600000|2024-06-18 12:10:00|62.89|60.49|63.17|60.77|63.17|60.77|62.89|60.49|0
1718712900000|2024-06-18 12:15:00|63.13|60.73|63|60.6|63.13|60.73|63|60.6|0
1718713200000|2024-06-18 12:20:00|62.88|60.48|62.64|60.24|63.04|60.64|62.64|60.24|0
1718713500000|2024-06-18 12:25:00|62.68|60.28|62.94|60.54|62.94|60.54|62.68|60.28|0
1718713800000|2024-06-18 12:30:00|62.38|59.98|63.12|60.72|63.6|61.2|62.12|59.72|0
1718714100000|2024-06-18 12:35:00|63.22|60.82|63.2|60.8|63.36|60.96|62.96|60.56|0
1718714400000|2024-06-18 12:40:00|63.16|60.76|63.54|61.14|63.66|61.26|63.16|60.76|0
1718714700000|2024-06-18 12:45:00|63.52|61.12|63.27|60.87|63.62|61.22|63.15|60.75|0
1718715000000|2024-06-18 12:50:00|63.32|60.92|63.27|60.87|63.48|61.08|63.21|60.81|0
1718715300000|2024-06-18 12:55:00|63.35|60.95|63.31|60.91|63.39|60.99|63.19|60.79|0
1718715600000|2024-06-18 13:00:00|63.27|60.87|63.71|61.31|63.75|61.35|63.27|60.87|0
1718715900000|2024-06-18 13:05:00|63.67|61.27|63.63|61.23|63.67|61.27|63.47|61.07|0
1718716200000|2024-06-18 13:10:00|63.59|61.19|63.35|60.95|63.79|61.39|63.31|60.91|0
1718716500000|2024-06-18 13:15:00|63.43|61.03|63.02|60.62|63.45|61.05|62.94|60.54|0
1718716800000|2024-06-18 13:20:00|63.05|60.65|62.94|60.54|63.05|60.65|62.82|60.42|0
1718717100000|2024-06-18 13:25:00|62.98|60.58|62.86|60.46|63.1|60.7|62.78|60.38|0
1718717400000|2024-06-18 13:30:00|62.94|60.54|61.94|59.54|63|60.6|61.94|59.54|0
1718717700000|2024-06-18 13:35:00|61.91|59.51|61.76|59.36|62.04|59.64|61.29|58.89|0
1718718000000|2024-06-18 13:40:00|61.72|59.32|61.8|59.4|61.99|59.59|61.21|58.81|0
1718718300000|2024-06-18 13:45:00|61.72|59.32|62.19|59.79|62.19|59.79|61.68|59.28|0
1718718600000|2024-06-18 13:50:00|62.15|59.75|61.75|59.35|62.23|59.83|61.64|59.24|0
1718718900000|2024-06-18 13:55:00|61.83|59.43|62.27|59.87|62.35|59.95|61.44|59.04|0
1718719200000|2024-06-18 14:00:00|62.29|59.89|61.75|59.35|62.39|59.99|61.69|59.29|0
1718719500000|2024-06-18 14:05:00|61.47|59.07|61.55|59.15|61.55|59.15|61.43|59.03|0
1718719800000|2024-06-18 14:10:00|61.59|59.19|61.59|59.19|61.71|59.31|61.39|58.99|0
1718720100000|2024-06-18 14:15:00|61.55|59.15|61.9|59.5|61.9|59.5|61.43|59.03|0
1718720400000|2024-06-18 14:20:00|61.82|59.42|62.34|59.94|62.34|59.94|61.82|59.42|0
1718720700000|2024-06-18 14:25:00|62.38|59.98|61.86|59.46|62.54|60.14|61.86|59.46|0
1718721000000|2024-06-18 14:30:00|62.22|59.82|61.47|59.07|62.22|59.82|61.31|58.91|0
1718721300000|2024-06-18 14:35:00|61.5|59.1|61.74|59.34|61.9|59.5|61.39|58.99|0
1718721600000|2024-06-18 14:40:00|61.7|59.3|62.29|59.89|62.37|59.97|61.62|59.22|0
1718721900000|2024-06-18 14:45:00|62.37|59.97|62.84|60.44|62.88|60.48|61.87|59.47|0
1718722200000|2024-06-18 14:50:00|62.9|60.5|63.16|60.76|63.32|60.92|62.76|60.36|0
1718722500000|2024-06-18 14:55:00|63.2|60.8|63.24|60.84|63.48|61.08|63.04|60.64|0
1718722800000|2024-06-18 15:00:00|63.2|60.8|63.48|61.08|63.48|61.08|62.84|60.44|0
1718723100000|2024-06-18 15:05:00|63.52|61.12|63.48|61.08|63.68|61.28|63.32|60.92|0
1718723400000|2024-06-18 15:10:00|63.52|61.12|63.64|61.24|63.84|61.44|63.36|60.96|0
1718723700000|2024-06-18 15:15:00|63.6|61.2|63.47|61.07|63.6|61.2|63.27|60.87|0
1718724000000|2024-06-18 15:20:00|63.51|61.11|63.23|60.83|63.55|61.15|63.19|60.79|0
1718724300000|2024-06-18 15:25:00|63.27|60.87|63.31|60.91|63.51|61.11|63.19|60.79|0
1718724600000|2024-06-18 15:30:00|63.35|60.95|63.23|60.83|63.47|61.07|63.19|60.79|0
1718724900000|2024-06-18 15:35:00|63.27|60.87|62.95|60.55|63.35|60.95|62.87|60.47|0
1718725200000|2024-06-18 15:40:00|62.91|60.51|62.55|60.15|62.91|60.51|62.55|60.15|0
1718725500000|2024-06-18 15:45:00|62.51|60.11|62.31|59.91|62.51|60.11|62.31|59.91|0
1718725800000|2024-06-18 15:50:00|62.35|59.95|62.5|60.1|62.62|60.22|62.27|59.87|0
1718726100000|2024-06-18 15:55:00|62.54|60.14|62.14|59.74|62.66|60.26|62.1|59.7|0
1718726400000|2024-06-18 16:00:00|62.18|59.78|61.95|59.55|62.18|59.78|61.91|59.51|0
1718726700000|2024-06-18 16:05:00|61.91|59.51|61.83|59.43|61.98|59.58|61.71|59.31|0
1718727000000|2024-06-18 16:10:00|61.79|59.39|62.26|59.86|62.34|59.94|61.79|59.39|0
1718727300000|2024-06-18 16:15:00|62.3|59.9|62.57|60.17|62.65|60.25|62.14|59.74|0
1718727600000|2024-06-18 16:20:00|62.53|60.13|62.41|60.01|62.65|60.25|62.37|59.97|0
1718727900000|2024-06-18 16:25:00|62.45|60.05|62.85|60.45|62.85|60.45|62.29|59.89|0
1718728200000|2024-06-18 16:30:00|62.81|60.41|62.69|60.29|63.05|60.65|62.69|60.29|0
1718728500000|2024-06-18 16:35:00|62.73|60.33|62.69|60.29|62.85|60.45|62.57|60.17|0
1718728800000|2024-06-18 16:40:00|62.73|60.33|62.53|60.13|62.77|60.37|62.33|59.93|0
1718729100000|2024-06-18 16:45:00|62.57|60.17|62.8|60.4|62.8|60.4|62.57|60.17|0
1718729400000|2024-06-18 16:50:00|62.76|60.36|62.36|59.96|62.76|60.36|62.33|59.93|0
1718729700000|2024-06-18 16:55:00|62.4|60|62.09|59.69|62.4|60|61.93|59.53|0
1718730000000|2024-06-18 17:00:00|62.13|59.73|62.28|59.88|62.6|60.2|62.05|59.65|0
1718730300000|2024-06-18 17:05:00|62.32|59.92|62.04|59.64|62.64|60.24|62|59.6|0
1718730600000|2024-06-18 17:10:00|62.08|59.68|62.04|59.64|62.32|59.92|62|59.6|0
1718730900000|2024-06-18 17:15:00|62.08|59.68|61.96|59.56|62.28|59.88|61.92|59.52|0
1718731200000|2024-06-18 17:20:00|61.92|59.52|61.76|59.36|62.16|59.76|61.53|59.13|0
1718731500000|2024-06-18 17:25:00|61.8|59.4|61.72|59.32|62|59.6|61.64|59.24|0
1718731800000|2024-06-18 17:30:00|61.76|59.36|61.8|59.4|62.04|59.64|61.72|59.32|0
1718732100000|2024-06-18 17:35:00|61.76|59.36|61.64|59.24|61.76|59.36|61.29|58.89|0
1718732400000|2024-06-18 17:40:00|61.6|59.2|61.52|59.12|61.68|59.28|61.44|59.04|0
1718732700000|2024-06-18 17:45:00|61.48|59.08|61.01|58.61|61.48|59.08|60.97|58.57|0
1718733000000|2024-06-18 17:50:00|60.97|58.57|61.36|58.96|61.4|59|60.86|58.46|0
1718733300000|2024-06-18 17:55:00|61.32|58.92|61.67|59.27|61.67|59.27|61.28|58.88|0
1718733600000|2024-06-18 18:00:00|61.63|59.23|62.58|60.18|63.22|60.82|61.59|59.19|0
1718733900000|2024-06-18 18:05:00|62.54|60.14|62.02|59.62|62.62|60.22|61.91|59.51|0
1718734200000|2024-06-18 18:10:00|62.06|59.66|62.14|59.74|62.14|59.74|61.63|59.23|0
1718734500000|2024-06-18 18:15:00|62.06|59.66|62.26|59.86|62.38|59.98|62|59.6|0
1718734800000|2024-06-18 18:20:00|62.3|59.9|62.53|60.13|62.57|60.17|62.1|59.7|0
1718735100000|2024-06-18 18:25:00|62.49|60.09|62.22|59.82|62.73|60.33|61.9|59.5|0
1718735400000|2024-06-18 18:30:00|62.26|59.86|62.1|59.7|62.29|59.89|61.98|59.58|0
1718735700000|2024-06-18 18:35:00|62.14|59.74|62.33|59.93|62.53|60.13|62.14|59.74|0
1718736000000|2024-06-18 18:40:00|62.29|59.89|62.29|59.89|62.45|60.05|61.97|59.57|0
1718736300000|2024-06-18 18:45:00|62.25|59.85|62.23|59.83|62.29|59.89|62.05|59.65|0
1718736600000|2024-06-18 18:50:00|62.25|59.85|62.09|59.69|62.25|59.85|61.93|59.53|0
1718736900000|2024-06-18 18:55:00|62.05|59.65|61.73|59.33|62.21|59.81|61.73|59.33|0
1718737200000|2024-06-18 19:00:00|61.81|59.41|62.4|60|62.48|60.08|61.69|59.29|0
1718737500000|2024-06-18 19:05:00|62.44|60.04|62.52|60.12|62.72|60.32|62.2|59.8|0
1718737800000|2024-06-18 19:10:00|62.44|60.04|62.32|59.92|62.72|60.32|62.16|59.76|0
1718738100000|2024-06-18 19:15:00|62.28|59.88|62.16|59.76|62.32|59.92|62|59.6|0
1718738400000|2024-06-18 19:20:00|62.12|59.72|61.96|59.56|62.12|59.72|61.88|59.48|0
1718738700000|2024-06-18 19:25:00|62|59.6|61.88|59.48|62.08|59.68|61.65|59.25|0
1718739000000|2024-06-18 19:30:00|61.92|59.52|61.68|59.28|62.16|59.76|61.64|59.24|0
1718739300000|2024-06-18 19:35:00|61.64|59.24|61.56|59.16|61.72|59.32|61.49|59.09|0
1718739600000|2024-06-18 19:40:00|61.6|59.2|61.8|59.4|61.84|59.44|61.41|59.01|0
1718739900000|2024-06-18 19:45:00|61.76|59.36|62.15|59.75|62.15|59.75|61.6|59.2|0
1718740200000|2024-06-18 19:50:00|61.91|59.51|61.01|58.61|61.91|59.51|60.97|58.57|0
1718740500000|2024-06-18 19:55:00|61.09|58.69|61.09|58.69|61.68|59.28|60.93|58.53|0
1718740800000|2024-06-18 20:00:00|61.05|58.65|61.24|58.84|61.52|59.12|60.93|58.53|0
1718741100000|2024-06-18 20:05:00|61.2|58.8|60.93|58.53|61.36|58.96|60.93|58.53|0
1718741400000|2024-06-18 20:10:00|60.97|58.57|60.81|58.41|61.01|58.61|60.73|58.33|0
1718741700000|2024-06-18 20:15:00|60.85|58.45|60.97|58.57|61.01|58.61|60.77|58.37|0
1718742000000|2024-06-18 20:20:00|60.96|58.56|60.89|58.49|60.96|58.56|60.89|58.49|0
1718742300000|2024-06-18 20:25:00|60.85|58.45|60.85|58.45|60.89|58.49|60.81|58.41|0
1718742600000|2024-06-18 20:30:00|60.81|58.41|60.88|58.48|60.88|58.48|60.79|58.39|0
1718742900000|2024-06-18 20:35:00|60.84|58.44|60.88|58.48|60.92|58.52|60.84|58.44|0
1718743200000|2024-06-18 20:40:00|60.92|58.52|60.92|58.52|60.96|58.56|60.88|58.48|0
1718743500000|2024-06-18 20:45:00|60.9|58.5|60.96|58.56|61|58.6|60.88|58.48|0
1718743800000|2024-06-18 20:50:00|60.94|58.54|60.92|58.52|60.96|58.56|60.84|58.44|0
1718744100000|2024-06-18 20:55:00|60.95|58.55|60.86|58.46|60.95|58.55|60.82|58.42|0
1718744400000|2024-06-18 21:00:00|60.88|58.48|60.87|58.47|60.9|58.5|60.87|58.47|0
1718744700000|2024-06-18 21:05:00|60.81|58.41|60.86|58.46|60.86|58.46|60.81|58.41|0
1718745000000|2024-06-18 21:10:00|60.87|58.47|60.86|58.46|60.89|58.49|60.85|58.45|0
1718745300000|2024-06-18 21:15:00|60.89|58.49|60.89|58.49|60.89|58.49|60.89|58.49|0
1718745600000|2024-06-18 21:20:00|60.9|58.5|60.94|58.54|60.94|58.54|60.9|58.5|0
1718745900000|2024-06-18 21:25:00|60.92|58.52|60.95|58.55|60.98|58.58|60.92|58.52|0
1718746200000|2024-06-18 21:30:00|60.92|58.52|60.98|58.58|60.98|58.58|60.92|58.52|0
1718746500000|2024-06-18 21:35:00|60.96|58.56|60.96|58.56|60.98|58.58|60.91|58.51|0
1718746800000|2024-06-18 21:40:00|60.91|58.51|60.88|58.48|60.91|58.51|60.88|58.48|0
1718747400000|2024-06-18 21:50:00|60.93|58.53|60.91|58.51|60.96|58.56|60.91|58.51|0
1718747700000|2024-06-18 21:55:00|60.92|58.52|60.9|58.5|60.94|58.54|60.89|58.49|0
1718748000000|2024-06-18 22:00:00|60.88|58.48|60.68|58.28|61.07|58.67|60.6|58.2|0
1718748300000|2024-06-18 22:05:00|60.66|58.26|60.74|58.34|60.74|58.34|60.66|58.26|0
1718748600000|2024-06-18 22:10:00|60.7|58.3|60.62|58.22|60.7|58.3|60.62|58.22|0
1718748900000|2024-06-18 22:15:00|60.66|58.26|60.62|58.22|60.66|58.26|60.62|58.22|0
1718749200000|2024-06-18 22:20:00|60.58|58.18|60.58|58.18|60.62|58.22|60.54|58.14|0
1718749500000|2024-06-18 22:25:00|60.62|58.22|60.58|58.18|60.62|58.22|60.58|58.18|0
1718749800000|2024-06-18 22:30:00|60.6|58.2|60.3|57.9|60.61|58.21|60.3|57.9|0
1718750100000|2024-06-18 22:35:00|60.27|57.87|60.11|57.71|60.29|57.89|60.03|57.63|0
1718750400000|2024-06-18 22:40:00|60.07|57.67|60.15|57.75|60.22|57.82|60.07|57.67|0
1718750700000|2024-06-18 22:45:00|60.11|57.71|60.15|57.75|60.15|57.75|60.07|57.67|0
1718751000000|2024-06-18 22:50:00|60.14|57.74|60.14|57.74|60.18|57.78|60.11|57.71|0
1718751300000|2024-06-18 22:55:00|60.1|57.7|60.1|57.7|60.14|57.74|60.1|57.7|0
1718751600000|2024-06-18 23:00:00|60.14|57.74|60.22|57.82|60.3|57.9|60.14|57.74|0
1718751900000|2024-06-18 23:05:00|60.2|57.8|60.22|57.82|60.25|57.85|60.18|57.78|0
1718752200000|2024-06-18 23:10:00|60.25|57.85|60.18|57.78|60.25|57.85|60.18|57.78|0
1718752500000|2024-06-18 23:15:00|60.21|57.81|60.21|57.81|60.29|57.89|60.21|57.81|0
1718752800000|2024-06-18 23:20:00|60.25|57.85|60.33|57.93|60.37|57.97|60.23|57.83|0
1718753100000|2024-06-18 23:25:00|60.37|57.97|60.4|58|60.46|58.06|60.33|57.93|0
1718753400000|2024-06-18 23:30:00|60.42|58.02|60.48|58.08|60.48|58.08|60.4|58|0
1718753700000|2024-06-18 23:35:00|60.44|58.04|60.44|58.04|60.52|58.12|60.4|58|0
1718754000000|2024-06-18 23:40:00|60.4|58|60.36|57.96|60.44|58.04|60.36|57.96|0
1718754300000|2024-06-18 23:45:00|60.34|57.94|60.32|57.92|60.4|58|60.32|57.92|0
1718754600000|2024-06-18 23:50:00|60.36|57.96|60.28|57.88|60.36|57.96|60.28|57.88|0
1718754900000|2024-06-18 23:55:00|60.32|57.92|60.35|57.95|60.35|57.95|60.28|57.88|0
1718755200000|2024-06-19 00:00:00|60.39|57.99|60.51|58.11|60.55|58.15|60.32|57.92|0
1718755500000|2024-06-19 00:05:00|60.49|58.09|60.51|58.11|60.55|58.15|60.43|58.03|0
1718755800000|2024-06-19 00:10:00|60.54|58.14|60.62|58.22|60.62|58.22|60.51|58.11|0
1718756100000|2024-06-19 00:15:00|60.58|58.18|60.7|58.3|60.7|58.3|60.56|58.16|0
1718756400000|2024-06-19 00:20:00|60.73|58.33|60.81|58.41|61.01|58.61|60.7|58.3|0
1718756700000|2024-06-19 00:25:00|60.79|58.39|60.96|58.56|60.97|58.57|60.77|58.37|0
1718757000000|2024-06-19 00:30:00|60.93|58.53|60.85|58.45|60.93|58.53|60.85|58.45|0
1718757300000|2024-06-19 00:35:00|60.83|58.43|62.82|60.42|62.86|60.46|60.81|58.41|0
1718757600000|2024-06-19 00:40:00|62.84|60.44|62.7|60.3|62.86|60.46|62.7|60.3|0
1718757900000|2024-06-19 00:45:00|62.66|60.26|62.7|60.3|62.74|60.34|62.66|60.26|0
1718758200000|2024-06-19 00:50:00|62.66|60.26|62.74|60.34|62.78|60.38|62.66|60.26|0
1718758500000|2024-06-19 00:55:00|62.78|60.38|62.86|60.46|62.94|60.54|62.7|60.3|0
1718758800000|2024-06-19 01:00:00|62.9|60.5|62.81|60.41|62.9|60.5|62.78|60.38|0
1718759100000|2024-06-19 01:05:00|62.78|60.38|62.77|60.37|62.85|60.45|62.77|60.37|0
1718759400000|2024-06-19 01:10:00|62.79|60.39|62.89|60.49|62.89|60.49|62.79|60.39|0
1718759700000|2024-06-19 01:15:00|62.85|60.45|62.85|60.45|62.89|60.49|62.85|60.45|0
1718760000000|2024-06-19 01:20:00|62.89|60.49|62.85|60.45|62.89|60.49|62.81|60.41|0
1718760300000|2024-06-19 01:25:00|62.89|60.49|62.89|60.49|62.93|60.53|62.89|60.49|0
1718760600000|2024-06-19 01:30:00|62.91|60.51|62.88|60.48|62.91|60.51|62.85|60.45|0
1718760900000|2024-06-19 01:35:00|62.84|60.44|62.84|60.44|62.88|60.48|62.8|60.4|0
1718761200000|2024-06-19 01:40:00|62.86|60.46|62.64|60.24|62.88|60.48|62.64|60.24|0
1718761500000|2024-06-19 01:45:00|62.68|60.28|62.76|60.36|62.76|60.36|62.6|60.2|0
1718761800000|2024-06-19 01:50:00|62.72|60.32|62.88|60.48|62.9|60.5|62.68|60.28|0
1718762100000|2024-06-19 01:55:00|62.92|60.52|62.8|60.4|62.92|60.52|62.8|60.4|0
1718762400000|2024-06-19 02:00:00|62.76|60.36|62.76|60.36|62.84|60.44|62.72|60.32|0
1718762700000|2024-06-19 02:05:00|62.74|60.34|62.79|60.39|62.79|60.39|62.72|60.32|0
1718763000000|2024-06-19 02:10:00|62.83|60.43|62.79|60.39|62.83|60.43|62.79|60.39|0
1718763300000|2024-06-19 02:15:00|62.77|60.37|62.71|60.31|62.77|60.37|62.71|60.31|0
1718763600000|2024-06-19 02:20:00|62.75|60.35|62.75|60.35|62.79|60.39|62.71|60.31|0
1718763900000|2024-06-19 02:25:00|62.71|60.31|62.71|60.31|62.71|60.31|62.71|60.31|0
1718764200000|2024-06-19 02:30:00|62.69|60.29|62.47|60.07|62.69|60.29|62.47|60.07|0
1718764500000|2024-06-19 02:35:00|62.51|60.11|62.55|60.15|62.55|60.15|62.49|60.09|0
1718764800000|2024-06-19 02:40:00|62.51|60.11|62.59|60.19|62.59|60.19|62.51|60.11|0
1718765100000|2024-06-19 02:45:00|62.63|60.23|62.58|60.18|62.63|60.23|62.54|60.14|0
1718765400000|2024-06-19 02:50:00|62.62|60.22|62.58|60.18|62.62|60.22|62.54|60.14|0
1718765700000|2024-06-19 02:55:00|62.56|60.16|62.7|60.3|62.7|60.3|62.54|60.14|0
1718766000000|2024-06-19 03:00:00|62.66|60.26|62.58|60.18|62.66|60.26|62.58|60.18|0
1718766300000|2024-06-19 03:05:00|62.54|60.14|62.58|60.18|62.58|60.18|62.54|60.14|0
1718766600000|2024-06-19 03:10:00|62.54|60.14|62.58|60.18|62.58|60.18|62.5|60.1|0
1718766900000|2024-06-19 03:15:00|62.62|60.22|62.65|60.25|62.75|60.35|62.62|60.22|0
1718767200000|2024-06-19 03:20:00|62.67|60.27|62.69|60.29|62.69|60.29|62.65|60.25|0
1718767500000|2024-06-19 03:25:00|62.71|60.31|62.65|60.25|62.73|60.33|62.65|60.25|0
1718767800000|2024-06-19 03:30:00|62.63|60.23|62.69|60.29|62.69|60.29|62.61|60.21|0
1718768400000|2024-06-19 03:40:00|62.73|60.33|62.72|60.32|62.75|60.35|62.71|60.31|0
1718768700000|2024-06-19 03:45:00|62.76|60.36|62.8|60.4|62.8|60.4|62.74|60.34|0
1718769000000|2024-06-19 03:50:00|62.78|60.38|62.76|60.36|62.84|60.44|62.76|60.36|0
1718769300000|2024-06-19 03:55:00|62.8|60.4|62.76|60.36|62.8|60.4|62.76|60.36|0
1718769600000|2024-06-19 04:00:00|62.74|60.34|62.68|60.28|62.74|60.34|62.68|60.28|0
1718769900000|2024-06-19 04:05:00|62.72|60.32|62.72|60.32|62.74|60.34|62.7|60.3|0
1718770200000|2024-06-19 04:10:00|62.74|60.34|62.71|60.31|62.76|60.36|62.71|60.31|0
1718770500000|2024-06-19 04:15:00|62.74|60.34|62.83|60.43|62.83|60.43|62.71|60.31|0
1718770800000|2024-06-19 04:20:00|62.87|60.47|62.87|60.47|62.87|60.47|62.83|60.43|0
1718771100000|2024-06-19 04:25:00|62.83|60.43|62.79|60.39|62.87|60.47|62.79|60.39|0
1718771400000|2024-06-19 04:30:00|62.83|60.43|62.87|60.47|62.93|60.53|62.83|60.43|0
1718771700000|2024-06-19 04:35:00|62.89|60.49|62.83|60.43|62.89|60.49|62.83|60.43|0
1718772000000|2024-06-19 04:40:00|62.86|60.46|62.9|60.5|62.9|60.5|62.86|60.46|0
1718772300000|2024-06-19 04:45:00|62.88|60.48|62.86|60.46|62.9|60.5|62.86|60.46|0
1718772600000|2024-06-19 04:50:00|62.88|60.48|62.94|60.54|62.94|60.54|62.86|60.46|0
1718772900000|2024-06-19 04:55:00|62.96|60.56|62.82|60.42|62.96|60.56|62.82|60.42|0
1718773200000|2024-06-19 05:00:00|62.86|60.46|62.78|60.38|62.9|60.5|62.78|60.38|0
1718773500000|2024-06-19 05:05:00|62.82|60.42|62.82|60.42|62.86|60.46|62.82|60.42|0
1718773800000|2024-06-19 05:10:00|62.78|60.38|62.81|60.41|62.85|60.45|62.74|60.34|0
1718774100000|2024-06-19 05:15:00|62.77|60.37|62.77|60.37|62.85|60.45|62.77|60.37|0
1718774400000|2024-06-19 05:20:00|62.81|60.41|62.77|60.37|62.85|60.45|62.77|60.37|0
1718774700000|2024-06-19 05:25:00|62.81|60.41|62.81|60.41|62.89|60.49|62.81|60.41|0
1718775000000|2024-06-19 05:30:00|62.77|60.37|62.69|60.29|62.77|60.37|62.69|60.29|0
1718775300000|2024-06-19 05:35:00|62.73|60.33|62.61|60.21|62.73|60.33|62.61|60.21|0
1718775600000|2024-06-19 05:40:00|62.57|60.17|62.57|60.17|62.67|60.27|62.57|60.17|0
1718775900000|2024-06-19 05:45:00|62.53|60.13|62.53|60.13|62.57|60.17|62.49|60.09|0
1718776200000|2024-06-19 05:50:00|62.49|60.09|62.35|59.95|62.49|60.09|62.33|59.93|0
1718776500000|2024-06-19 05:55:00|62.37|59.97|62.45|60.05|62.45|60.05|62.33|59.93|0
1718776800000|2024-06-19 06:00:00|62.43|60.03|62.36|59.96|62.43|60.03|62.21|59.81|0
1718777100000|2024-06-19 06:05:00|62.39|59.99|62.4|60|62.44|60.04|62.36|59.96|0
1718777400000|2024-06-19 06:10:00|62.38|59.98|62.36|59.96|62.44|60.04|62.32|59.92|0
1718777700000|2024-06-19 06:15:00|62.34|59.94|62.28|59.88|62.4|60|62.24|59.84|0
1718778000000|2024-06-19 06:20:00|62.32|59.92|62.44|60.04|62.44|60.04|62.28|59.88|0
1718778300000|2024-06-19 06:25:00|62.48|60.08|62.32|59.92|62.48|60.08|62.28|59.88|0
1718778600000|2024-06-19 06:30:00|62.3|59.9|62.08|59.68|62.32|59.92|62.04|59.64|0
1718778900000|2024-06-19 06:35:00|62.04|59.64|62.31|59.91|62.31|59.91|62.04|59.64|0
1718779200000|2024-06-19 06:40:00|62.35|59.95|62.27|59.87|62.35|59.95|62.2|59.8|0
1718779500000|2024-06-19 06:45:00|62.31|59.91|62.31|59.91|62.35|59.95|62.19|59.79|0
1718779800000|2024-06-19 06:50:00|62.33|59.93|62.35|59.95|62.35|59.95|62.27|59.87|0
1718780100000|2024-06-19 06:55:00|62.33|59.93|62.27|59.87|62.33|59.93|62.23|59.83|0
1718780400000|2024-06-19 07:00:00|62.23|59.83|62.35|59.95|62.39|59.99|62.19|59.79|0
1718780700000|2024-06-19 07:05:00|62.33|59.93|62.07|59.67|62.35|59.95|62.07|59.67|0
1718781000000|2024-06-19 07:10:00|62.03|59.63|62.23|59.83|62.23|59.83|62.03|59.63|0
1718781300000|2024-06-19 07:15:00|62.22|59.82|62.46|60.06|62.54|60.14|62.22|59.82|0
1718781600000|2024-06-19 07:20:00|62.48|60.08|62.5|60.1|62.77|60.37|62.38|59.98|0
1718781900000|2024-06-19 07:25:00|62.54|60.14|62.46|60.06|62.57|60.17|62.42|60.02|0
1718782200000|2024-06-19 07:30:00|62.48|60.08|62.38|59.98|62.48|60.08|62.3|59.9|0
1718782500000|2024-06-19 07:35:00|62.34|59.94|62.37|59.97|62.49|60.09|62.22|59.82|0
1718782800000|2024-06-19 07:40:00|62.33|59.93|62.53|60.13|62.73|60.33|62.3|59.9|0
1718783100000|2024-06-19 07:45:00|62.49|60.09|62.29|59.89|62.53|60.13|62.21|59.81|0
1718783400000|2024-06-19 07:50:00|62.33|59.93|62.49|60.09|62.49|60.09|62.27|59.87|0
1718783700000|2024-06-19 07:55:00|62.53|60.13|62.29|59.89|62.53|60.13|62.25|59.85|0
1718784000000|2024-06-19 08:00:00|62.25|59.85|62.21|59.81|62.29|59.89|62.13|59.73|0
1718784300000|2024-06-19 08:05:00|62.25|59.85|62.05|59.65|62.25|59.85|62.01|59.61|0
1718784600000|2024-06-19 08:10:00|62.03|59.63|62.21|59.81|62.27|59.87|62.01|59.61|0
1718784900000|2024-06-19 08:15:00|62.23|59.83|62.28|59.88|62.32|59.92|62.21|59.81|0
1718785200000|2024-06-19 08:20:00|62.3|59.9|62.24|59.84|62.48|60.08|62.24|59.84|0
1718785500000|2024-06-19 08:25:00|62.28|59.88|62.38|59.98|62.4|60|62.28|59.88|0
1718785800000|2024-06-19 08:30:00|62.4|60|59.33|56.93|63.63|61.23|59.33|56.93|0
1718786100000|2024-06-19 08:35:00|59.36|56.96|59.48|57.08|59.52|57.12|59.36|56.96|0
1718786400000|2024-06-19 08:40:00|59.46|57.06|59.51|57.11|59.52|57.12|59.4|57|0
1718786700000|2024-06-19 08:45:00|59.48|57.08|59.59|57.19|59.63|57.23|59.42|57.02|0
1718787000000|2024-06-19 08:50:00|59.63|57.23|59.51|57.11|59.63|57.23|59.47|57.07|0
1718787300000|2024-06-19 08:55:00|59.49|57.09|59.47|57.07|59.49|57.09|59.36|56.96|0
1718787600000|2024-06-19 09:00:00|59.51|57.11|59.32|56.92|59.51|57.11|59.32|56.92|0
1718787900000|2024-06-19 09:05:00|59.22|56.82|59.09|56.69|59.22|56.82|59.09|56.69|0
1718788200000|2024-06-19 09:10:00|59.12|56.72|59.12|56.72|59.2|56.8|59.01|56.61|0
1718788500000|2024-06-19 09:15:00|59.1|56.7|59.16|56.76|59.16|56.76|59.08|56.68|0
1718788800000|2024-06-19 09:20:00|59.12|56.72|59.16|56.76|59.2|56.8|59.12|56.72|0
1718789100000|2024-06-19 09:25:00|59.18|56.78|59.16|56.76|59.2|56.8|59.12|56.72|0
1718789400000|2024-06-19 09:30:00|59.18|56.78|59.19|56.79|59.31|56.91|59.12|56.72|0
1718789700000|2024-06-19 09:35:00|59.23|56.83|59.31|56.91|59.31|56.91|59.19|56.79|0
1718790000000|2024-06-19 09:40:00|59.34|56.94|59.3|56.9|59.38|56.98|59.3|56.9|0
1718790300000|2024-06-19 09:45:00|59.32|56.92|59.19|56.79|59.32|56.92|59.15|56.75|0
1718790600000|2024-06-19 09:50:00|59.17|56.77|59.15|56.75|59.23|56.83|59.11|56.71|0
1718790900000|2024-06-19 09:55:00|59.19|56.79|59.22|56.82|59.26|56.86|59.15|56.75|0
1718791200000|2024-06-19 10:00:00|59.26|56.86|59.18|56.78|59.26|56.86|59.13|56.73|0
1718791500000|2024-06-19 10:05:00|59.22|56.82|59.33|56.93|59.41|57.01|59.18|56.78|0
1718791800000|2024-06-19 10:10:00|59.26|56.86|59.33|56.93|59.37|56.97|59.22|56.82|0
1718792100000|2024-06-19 10:15:00|59.31|56.91|59.26|56.86|59.31|56.91|59.18|56.78|0
1718792400000|2024-06-19 10:20:00|59.25|56.85|59.29|56.89|59.33|56.93|59.22|56.82|0
1718792700000|2024-06-19 10:25:00|59.33|56.93|59.35|56.95|59.37|56.97|59.25|56.85|0
1718793000000|2024-06-19 10:30:00|59.33|56.93|59.19|56.79|59.37|56.97|59.17|56.77|0
1718793300000|2024-06-19 10:35:00|59.21|56.81|59.25|56.85|59.29|56.89|59.17|56.77|0
1718793600000|2024-06-19 10:40:00|59.21|56.81|59.17|56.77|59.25|56.85|59.15|56.75|0
1718793900000|2024-06-19 10:45:00|59.15|56.75|59.13|56.73|59.17|56.77|59.09|56.69|0
1718794200000|2024-06-19 10:50:00|59.09|56.69|58.98|56.58|59.09|56.69|58.94|56.54|0
1718794500000|2024-06-19 10:55:00|59.02|56.62|58.98|56.58|59.09|56.69|58.98|56.58|0
1718794800000|2024-06-19 11:00:00|59.01|56.61|58.97|56.57|59.01|56.61|58.88|56.48|0
1718795100000|2024-06-19 11:05:00|59.01|56.61|59.13|56.73|59.16|56.76|58.97|56.57|0
1718795400000|2024-06-19 11:10:00|59.09|56.69|59.09|56.69|59.16|56.76|58.99|56.59|0
1718795700000|2024-06-19 11:15:00|59.05|56.65|59.2|56.8|59.24|56.84|59.05|56.65|0
1718796000000|2024-06-19 11:20:00|59.16|56.76|59.08|56.68|59.2|56.8|59.08|56.68|0
1718796300000|2024-06-19 11:25:00|59.06|56.66|59.04|56.64|59.16|56.76|59.04|56.64|0
1718796600000|2024-06-19 11:30:00|59|56.6|59.04|56.64|59.12|56.72|59|56.6|0
1718796900000|2024-06-19 11:35:00|59.08|56.68|58.93|56.53|59.12|56.72|58.93|56.53|0
1718797200000|2024-06-19 11:40:00|58.89|56.49|59.04|56.64|59.04|56.64|58.89|56.49|0
1718797500000|2024-06-19 11:45:00|59|56.6|59.04|56.64|59.11|56.71|58.85|56.45|0
1718797800000|2024-06-19 11:50:00|59.07|56.67|59.04|56.64|59.07|56.67|59.04|56.64|0
1718798100000|2024-06-19 11:55:00|59.03|56.63|59.11|56.71|59.19|56.79|59.03|56.63|0
1718798400000|2024-06-19 12:00:00|59.07|56.67|59.15|56.75|59.19|56.79|59.07|56.67|0
1718798700000|2024-06-19 12:05:00|59.11|56.71|59.14|56.74|59.18|56.78|59.11|56.71|0
1718799000000|2024-06-19 12:10:00|59.18|56.78|59.13|56.73|59.18|56.78|59.11|56.71|0
1718799300000|2024-06-19 12:15:00|59.14|56.74|59.18|56.78|59.26|56.86|59.14|56.74|0
1718799600000|2024-06-19 12:20:00|59.14|56.74|59.22|56.82|59.26|56.86|59.14|56.74|0
1718799900000|2024-06-19 12:25:00|59.2|56.8|59.14|56.74|59.24|56.84|59.1|56.7|0
1718800200000|2024-06-19 12:30:00|59.12|56.72|59.21|56.81|59.21|56.81|59.12|56.72|0
1718800500000|2024-06-19 12:35:00|59.25|56.85|59.1|56.7|59.25|56.85|59.1|56.7|0
1718800800000|2024-06-19 12:40:00|59.12|56.72|59.13|56.73|59.14|56.74|59.06|56.66|0
1718801100000|2024-06-19 12:45:00|59.17|56.77|59.13|56.73|59.17|56.77|59.1|56.7|0
1718801400000|2024-06-19 12:50:00|59.09|56.69|59.09|56.69|59.13|56.73|59.05|56.65|0
1718801700000|2024-06-19 12:55:00|59.05|56.65|61.54|59.14|61.58|59.18|59.02|56.62|0
1718802000000|2024-06-19 13:00:00|61.58|59.18|61.5|59.1|61.58|59.18|61.46|59.06|0
1718802300000|2024-06-19 13:05:00|61.46|59.06|61.42|59.02|61.5|59.1|61.42|59.02|0
1718802600000|2024-06-19 13:10:00|61.46|59.06|61.42|59.02|61.46|59.06|61.38|58.98|0
1718802900000|2024-06-19 13:15:00|61.38|58.98|61.3|58.9|61.46|59.06|61.3|58.9|0
1718803200000|2024-06-19 13:20:00|60.11|57.71|61.3|58.9|61.46|59.06|60.11|57.71|0
1718803500000|2024-06-19 13:25:00|61.34|58.94|61.3|58.9|61.38|58.98|61.3|58.9|0
1718803800000|2024-06-19 13:30:00|61.26|58.86|61.3|58.9|61.41|59.01|61.18|58.78|0
1718804100000|2024-06-19 13:35:00|61.26|58.86|61.41|59.01|61.49|59.09|61.26|58.86|0
1718804400000|2024-06-19 13:40:00|61.45|59.05|61.33|58.93|61.45|59.05|61.25|58.85|0
1718804700000|2024-06-19 13:45:00|61.37|58.97|61.53|59.13|61.57|59.17|61.37|58.97|0
1718805000000|2024-06-19 13:50:00|61.56|59.16|61.49|59.09|61.6|59.2|61.49|59.09|0
1718805300000|2024-06-19 13:55:00|61.52|59.12|61.54|59.14|61.56|59.16|61.48|59.08|0
1718805600000|2024-06-19 14:00:00|61.6|59.2|61.52|59.12|61.68|59.28|61.44|59.04|0
1718805900000|2024-06-19 14:05:00|61.48|59.08|61.56|59.16|61.64|59.24|61.48|59.08|0
1718806200000|2024-06-19 14:10:00|61.52|59.12|61.6|59.2|61.63|59.23|61.52|59.12|0
1718806500000|2024-06-19 14:15:00|61.63|59.23|61.71|59.31|61.75|59.35|61.63|59.23|0
1718806800000|2024-06-19 14:20:00|61.75|59.35|61.83|59.43|61.87|59.47|61.75|59.35|0
1718807100000|2024-06-19 14:25:00|61.79|59.39|61.86|59.46|61.9|59.5|61.79|59.39|0
1718807400000|2024-06-19 14:30:00|61.9|59.5|62.06|59.66|62.1|59.7|61.86|59.46|0
1718807700000|2024-06-19 14:35:00|62.1|59.7|61.74|59.34|62.14|59.74|61.74|59.34|0
1718808000000|2024-06-19 14:40:00|61.7|59.3|61.63|59.23|61.78|59.38|61.63|59.23|0
1718808300000|2024-06-19 14:45:00|61.59|59.19|61.66|59.26|61.74|59.34|61.55|59.15|0
1718808600000|2024-06-19 14:50:00|61.7|59.3|61.7|59.3|61.78|59.38|61.7|59.3|0
1718808900000|2024-06-19 14:55:00|61.74|59.34|61.7|59.3|61.74|59.34|61.64|59.24|0
1718809200000|2024-06-19 15:00:00|61.74|59.34|61.74|59.34|61.78|59.38|61.66|59.26|0
1718809500000|2024-06-19 15:05:00|61.7|59.3|61.7|59.3|61.77|59.37|61.7|59.3|0
1718809800000|2024-06-19 15:10:00|61.69|59.29|61.62|59.22|61.77|59.37|61.62|59.22|0
1718810100000|2024-06-19 15:15:00|61.58|59.18|61.69|59.29|61.73|59.33|61.58|59.18|0
1718810400000|2024-06-19 15:20:00|61.73|59.33|61.73|59.33|61.77|59.37|61.69|59.29|0
1718810700000|2024-06-19 15:25:00|61.77|59.37|61.69|59.29|61.77|59.37|61.69|59.29|0
1718811000000|2024-06-19 15:30:00|61.65|59.25|61.65|59.25|61.73|59.33|61.65|59.25|0
1718811300000|2024-06-19 15:35:00|61.69|59.29|61.61|59.21|61.69|59.29|61.57|59.17|0
1718811600000|2024-06-19 15:40:00|61.65|59.25|61.65|59.25|61.69|59.29|61.61|59.21|0
1718811900000|2024-06-19 15:45:00|61.67|59.27|61.6|59.2|61.68|59.28|61.57|59.17|0
1718812200000|2024-06-19 15:50:00|61.57|59.17|61.68|59.28|61.68|59.28|61.56|59.16|0
1718812500000|2024-06-19 15:55:00|61.64|59.24|61.64|59.24|61.68|59.28|61.64|59.24|0
1718812800000|2024-06-19 16:00:00|61.66|59.26|61.68|59.28|61.68|59.28|61.6|59.2|0
1718813100000|2024-06-19 16:05:00|61.72|59.32|61.83|59.43|61.87|59.47|61.72|59.32|0
1718813400000|2024-06-19 16:10:00|61.87|59.47|61.75|59.35|61.87|59.47|61.75|59.35|0
1718813700000|2024-06-19 16:15:00|61.79|59.39|61.87|59.47|61.87|59.47|61.79|59.39|0
1718814000000|2024-06-19 16:20:00|61.83|59.43|61.79|59.39|61.87|59.47|61.79|59.39|0
1718814300000|2024-06-19 16:25:00|61.81|59.41|61.79|59.39|61.87|59.47|61.79|59.39|0
1718814600000|2024-06-19 16:30:00|61.83|59.43|61.82|59.42|61.83|59.43|61.77|59.37|0
1718814900000|2024-06-19 16:35:00|61.86|59.46|61.86|59.46|61.86|59.46|61.86|59.46|0
1718815200000|2024-06-19 16:40:00|61.82|59.42|61.82|59.42|61.82|59.42|61.78|59.38|0
1718815500000|2024-06-19 16:45:00|61.78|59.38|61.78|59.38|61.82|59.42|61.78|59.38|0
1718815800000|2024-06-19 16:50:00|61.82|59.42|61.82|59.42|61.9|59.5|61.78|59.38|0
1718816100000|2024-06-19 16:55:00|61.78|59.38|61.86|59.46|61.9|59.5|61.78|59.38|0
1718816400000|2024-06-19 17:00:00|61.84|59.44|61.68|59.28|61.84|59.44|61.68|59.28|0
1718816700000|2024-06-19 17:05:00|61.51|59.11|61.51|59.11|61.99|59.59|61.51|59.11|0
1718817000000|2024-06-19 17:10:00|61.35|58.95|61.35|58.95|61.35|58.95|61.35|58.95|0
1718817300000|2024-06-19 17:15:00|61.19|58.79|61.35|58.95|61.35|58.95|61.19|58.79|0
1718817600000|2024-06-19 17:20:00|61.19|58.79|61.35|58.95|61.35|58.95|61.19|58.79|0
1718818200000|2024-06-19 17:30:00|61.34|58.94|61.34|58.94|61.34|58.94|61.34|58.94|0
1718820000000|2024-06-19 18:00:00|61.33|58.93|61.33|58.93|61.33|58.93|61.33|58.93|0
1718822100000|2024-06-19 18:35:00|61.32|58.92|61.32|58.92|61.32|58.92|61.32|58.92|0
1718823900000|2024-06-19 19:05:00|61.31|58.91|61.31|58.91|61.31|58.91|61.31|58.91|0
1718824200000|2024-06-19 19:10:00|61.23|58.83|61.15|58.75|61.31|58.91|61.15|58.75|0
1718825700000|2024-06-19 19:35:00|61.31|58.91|61.14|58.74|61.31|58.91|61.14|58.74|0
1718826300000|2024-06-19 19:45:00|60.98|58.58|60.98|58.58|60.98|58.58|60.98|58.58|0
1718826600000|2024-06-19 19:50:00|60.82|58.42|60.74|58.34|60.82|58.42|60.66|58.26|0
1718826900000|2024-06-19 19:55:00|60.75|58.35|60.75|58.35|60.75|58.35|60.75|58.35|0
1718827800000|2024-06-19 20:10:00|60.71|58.31|60.75|58.35|60.75|58.35|60.71|58.31|0
1718828100000|2024-06-19 20:15:00|60.74|58.34|60.74|58.34|60.74|58.34|60.74|58.34|0
1718829900000|2024-06-19 20:45:00|60.73|58.33|60.73|58.33|60.73|58.33|60.73|58.33|0
1718830500000|2024-06-19 20:55:00|60.69|58.29|60.69|58.29|60.69|58.29|60.69|58.29|0
1718832000000|2024-06-19 21:20:00|60.68|58.28|60.68|58.28|60.68|58.28|60.68|58.28|0
1718834100000|2024-06-19 21:55:00|60.67|58.27|60.67|58.27|60.67|58.27|60.67|58.27|0
1718834400000|2024-06-19 22:00:00|61.63|59.23|61.58|59.18|61.72|59.32|61.41|59.01|0
1718834700000|2024-06-19 22:05:00|61.56|59.16|61.8|59.4|61.8|59.4|61.56|59.16|0
1718835000000|2024-06-19 22:10:00|61.76|59.36|61.64|59.24|61.84|59.44|61.64|59.24|0
1718835300000|2024-06-19 22:15:00|61.6|59.2|61.52|59.12|61.64|59.24|61.5|59.1|0
1718835600000|2024-06-19 22:20:00|61.56|59.16|61.64|59.24|61.68|59.28|61.54|59.14|0
1718835900000|2024-06-19 22:25:00|61.67|59.27|61.67|59.27|61.75|59.35|61.63|59.23|0
1718836200000|2024-06-19 22:30:00|61.71|59.31|61.71|59.31|61.83|59.43|61.67|59.27|0
1718836500000|2024-06-19 22:35:00|61.75|59.35|61.71|59.31|61.79|59.39|61.71|59.31|0
1718836800000|2024-06-19 22:40:00|61.73|59.33|61.75|59.35|61.75|59.35|61.63|59.23|0
1718837100000|2024-06-19 22:45:00|61.79|59.39|61.75|59.35|61.79|59.39|61.71|59.31|0
1718837400000|2024-06-19 22:50:00|61.71|59.31|61.78|59.38|61.78|59.38|61.71|59.31|0
1718837700000|2024-06-19 22:55:00|61.82|59.42|61.82|59.42|61.82|59.42|61.78|59.38|0
1718838000000|2024-06-19 23:00:00|61.78|59.38|61.62|59.22|61.78|59.38|61.62|59.22|0
1718838300000|2024-06-19 23:05:00|61.66|59.26|61.7|59.3|61.74|59.34|61.64|59.24|0
1718838600000|2024-06-19 23:10:00|61.68|59.28|61.64|59.24|61.7|59.3|61.62|59.22|0
1718838900000|2024-06-19 23:15:00|61.66|59.26|61.7|59.3|61.7|59.3|61.66|59.26|0
1718839200000|2024-06-19 23:20:00|61.66|59.26|61.62|59.22|61.66|59.26|61.62|59.22|0
1718839500000|2024-06-19 23:25:00|61.66|59.26|61.58|59.18|61.66|59.26|61.58|59.18|0
1718839800000|2024-06-19 23:30:00|61.62|59.22|61.61|59.21|61.62|59.22|61.57|59.17|0
1718840100000|2024-06-19 23:35:00|61.59|59.19|61.57|59.17|61.59|59.19|61.5|59.1|0
1718840400000|2024-06-19 23:40:00|61.61|59.21|61.61|59.21|61.61|59.21|61.53|59.13|0
1718840700000|2024-06-19 23:45:00|61.65|59.25|61.65|59.25|61.65|59.25|61.61|59.21|0
1718841000000|2024-06-19 23:50:00|61.63|59.23|61.53|59.13|61.65|59.25|61.53|59.13|0
1718841300000|2024-06-19 23:55:00|61.55|59.15|61.53|59.13|61.57|59.17|61.49|59.09|0
1718841600000|2024-06-20 00:00:00|61.49|59.09|61.37|58.97|61.53|59.13|61.37|58.97|0
1718841900000|2024-06-20 00:05:00|61.35|58.95|61.33|58.93|61.41|59.01|61.33|58.93|0
1718842200000|2024-06-20 00:10:00|61.37|58.97|61.29|58.89|61.37|58.97|61.29|58.89|0
1718842500000|2024-06-20 00:15:00|61.33|58.93|61.29|58.89|61.37|58.97|61.25|58.85|0
1718842800000|2024-06-20 00:20:00|61.33|58.93|61.36|58.96|61.36|58.96|61.29|58.89|0
1718843100000|2024-06-20 00:25:00|61.32|58.92|61.25|58.85|61.36|58.96|61.25|58.85|0
1718843400000|2024-06-20 00:30:00|61.28|58.88|61.24|58.84|61.28|58.88|61.21|58.81|0
1718843700000|2024-06-20 00:35:00|61.21|58.81|61.17|58.77|61.26|58.86|61.17|58.77|0
1718844000000|2024-06-20 00:40:00|61.19|58.79|61.28|58.88|61.28|58.88|61.16|58.76|0
1718844300000|2024-06-20 00:45:00|61.24|58.84|61.05|58.65|61.24|58.84|61.05|58.65|0
1718844600000|2024-06-20 00:50:00|61.07|58.67|61.03|58.63|61.08|58.68|61.01|58.61|0
1718844900000|2024-06-20 00:55:00|61.04|58.64|61|58.6|61.08|58.68|60.93|58.53|0
1718845200000|2024-06-20 01:00:00|60.96|58.56|60.85|58.45|60.96|58.56|60.81|58.41|0
1718845500000|2024-06-20 01:05:00|60.81|58.41|60.92|58.52|60.92|58.52|60.81|58.41|0
1718845800000|2024-06-20 01:10:00|60.96|58.56|60.88|58.48|60.96|58.56|60.84|58.44|0
1718846100000|2024-06-20 01:15:00|60.92|58.52|60.92|58.52|61|58.6|60.88|58.48|0
1718846400000|2024-06-20 01:20:00|60.96|58.56|60.88|58.48|60.96|58.56|60.88|58.48|0
1718846700000|2024-06-20 01:25:00|60.9|58.5|60.84|58.44|60.9|58.5|60.84|58.44|0
1718847000000|2024-06-20 01:30:00|60.86|58.46|60.82|58.42|60.88|58.48|60.8|58.4|0
1718847300000|2024-06-20 01:35:00|60.84|58.44|60.68|58.28|60.84|58.44|60.64|58.24|0
1718847600000|2024-06-20 01:40:00|60.64|58.24|60.64|58.24|60.72|58.32|60.64|58.24|0
1718847900000|2024-06-20 01:45:00|60.62|58.22|60.62|58.22|60.72|58.32|60.62|58.22|0
1718848200000|2024-06-20 01:50:00|60.64|58.24|60.68|58.28|60.68|58.28|60.6|58.2|0
1718848500000|2024-06-20 01:55:00|60.7|58.3|60.79|58.39|60.79|58.39|60.68|58.28|0
1718848800000|2024-06-20 02:00:00|60.81|58.41|60.87|58.47|60.91|58.51|60.81|58.41|0
1718849100000|2024-06-20 02:05:00|60.83|58.43|60.83|58.43|60.87|58.47|60.79|58.39|0
1718849400000|2024-06-20 02:10:00|60.85|58.45|60.83|58.43|60.87|58.47|60.83|58.43|0
1718849700000|2024-06-20 02:15:00|60.86|58.46|60.86|58.46|60.9|58.5|60.86|58.46|0
1718850000000|2024-06-20 02:20:00|60.84|58.44|60.82|58.42|60.86|58.46|60.78|58.38|0
1718850300000|2024-06-20 02:25:00|60.78|58.38|60.78|58.38|60.8|58.4|60.78|58.38|0
1718850600000|2024-06-20 02:30:00|60.82|58.42|60.9|58.5|60.9|58.5|60.78|58.38|0
1718850900000|2024-06-20 02:35:00|60.86|58.46|60.93|58.53|60.95|58.55|60.86|58.46|0
1718851200000|2024-06-20 02:40:00|60.95|58.55|61.05|58.65|61.05|58.65|60.93|58.53|0
1718851500000|2024-06-20 02:45:00|61.01|58.61|61.05|58.65|61.09|58.69|61.01|58.61|0
1718851800000|2024-06-20 02:50:00|61.01|58.61|61.01|58.61|61.01|58.61|60.97|58.57|0
1718852100000|2024-06-20 02:55:00|60.99|58.59|60.97|58.57|61.01|58.61|60.93|58.53|0
1718852400000|2024-06-20 03:00:00|60.93|58.53|60.93|58.53|60.93|58.53|60.93|58.53|0
1718852700000|2024-06-20 03:05:00|60.89|58.49|60.81|58.41|60.89|58.49|60.77|58.37|0
1718853000000|2024-06-20 03:10:00|60.79|58.39|60.81|58.41|60.81|58.41|60.77|58.37|0
1718853300000|2024-06-20 03:15:00|60.84|58.44|60.8|58.4|60.84|58.44|60.8|58.4|0
1718853600000|2024-06-20 03:20:00|60.84|58.44|60.92|58.52|60.92|58.52|60.84|58.44|0
1718853900000|2024-06-20 03:25:00|60.96|58.56|60.96|58.56|61|58.6|60.92|58.52|0
1718854200000|2024-06-20 03:30:00|60.92|58.52|60.88|58.48|60.96|58.56|60.88|58.48|0
1718854500000|2024-06-20 03:35:00|60.9|58.5|60.88|58.48|60.92|58.52|60.88|58.48|0
1718854800000|2024-06-20 03:40:00|60.86|58.46|60.76|58.36|60.88|58.48|60.76|58.36|0
1718855100000|2024-06-20 03:45:00|60.72|58.32|60.64|58.24|60.72|58.32|60.3|57.9|0
1718855400000|2024-06-20 03:50:00|60.6|58.2|60.49|58.09|60.6|58.2|60.41|58.01|0
1718855700000|2024-06-20 03:55:00|60.45|58.05|60.22|57.82|60.45|58.05|60.1|57.7|0
1718856000000|2024-06-20 04:00:00|60.18|57.78|60.29|57.89|60.29|57.89|60.14|57.74|0
1718856300000|2024-06-20 04:05:00|60.25|57.85|60.29|57.89|60.33|57.93|60.25|57.85|0
1718856600000|2024-06-20 04:10:00|60.33|57.93|60.17|57.77|60.33|57.93|60.17|57.77|0
1718856900000|2024-06-20 04:15:00|60.13|57.73|60.09|57.69|60.13|57.73|60.06|57.66|0
1718857200000|2024-06-20 04:20:00|60.13|57.73|60.09|57.69|60.13|57.73|60.04|57.64|0
1718857500000|2024-06-20 04:25:00|60.05|57.65|60.01|57.61|60.07|57.67|59.9|57.5|0
1718857800000|2024-06-20 04:30:00|59.98|57.58|60.01|57.61|60.05|57.65|59.96|57.56|0
1718858100000|2024-06-20 04:35:00|59.97|57.57|59.94|57.54|59.99|57.59|59.94|57.54|0
1718858400000|2024-06-20 04:40:00|59.9|57.5|59.82|57.42|59.94|57.54|59.82|57.42|0
1718858700000|2024-06-20 04:45:00|59.84|57.44|59.97|57.57|60.01|57.61|59.82|57.42|0
1718859000000|2024-06-20 04:50:00|59.95|57.55|59.85|57.45|59.99|57.59|59.85|57.45|0
1718859300000|2024-06-20 04:55:00|59.82|57.42|59.74|57.34|59.84|57.44|59.62|57.22|0
1718859600000|2024-06-20 05:00:00|59.78|57.38|59.09|56.69|59.8|57.4|59.09|56.69|0
1718859900000|2024-06-20 05:05:00|59.17|56.77|59.34|56.94|59.39|56.99|59.06|56.66|0
1718860200000|2024-06-20 05:10:00|59.36|56.96|59.35|56.95|59.43|57.03|59.28|56.88|0
1718860500000|2024-06-20 05:15:00|59.32|56.92|59.43|57.03|59.47|57.07|59.28|56.88|0
1718860800000|2024-06-20 05:20:00|59.45|57.05|59.35|56.95|59.45|57.05|59.35|56.95|0
1718861100000|2024-06-20 05:25:00|59.37|56.97|59.39|56.99|59.46|57.06|59.35|56.95|0
1718861400000|2024-06-20 05:30:00|59.41|57.01|59.35|56.95|59.43|57.03|59.31|56.91|0
1718861700000|2024-06-20 05:35:00|59.39|56.99|59.08|56.68|59.39|56.99|59.08|56.68|0
1718862000000|2024-06-20 05:40:00|59.12|56.72|59.01|56.61|59.19|56.79|59.01|56.61|0
1718862300000|2024-06-20 05:45:00|59.04|56.64|59.08|56.68|59.12|56.72|59|56.6|0
1718862600000|2024-06-20 05:50:00|59.04|56.64|59.19|56.79|59.19|56.79|59.04|56.64|0
1718862900000|2024-06-20 05:55:00|59.23|56.83|59.15|56.75|59.23|56.83|59.11|56.71|0
1718863200000|2024-06-20 06:00:00|59.19|56.79|59.3|56.9|59.45|57.05|59.04|56.64|0
1718863500000|2024-06-20 06:05:00|59.34|56.94|59.22|56.82|59.38|56.98|59.19|56.79|0
1718863800000|2024-06-20 06:10:00|59.21|56.81|59.22|56.82|59.34|56.94|59.18|56.78|0
1718864100000|2024-06-20 06:15:00|59.18|56.78|59.22|56.82|59.26|56.86|59.18|56.78|0
1718864400000|2024-06-20 06:20:00|59.24|56.84|59.14|56.74|59.32|56.92|59.11|56.71|0
1718864700000|2024-06-20 06:25:00|59.11|56.71|59.14|56.74|59.18|56.78|59.07|56.67|0
1718865000000|2024-06-20 06:30:00|59.1|56.7|59.33|56.93|59.37|56.97|59.09|56.69|0
1718865300000|2024-06-20 06:35:00|59.37|56.97|59.48|57.08|59.52|57.12|59.29|56.89|0
1718865600000|2024-06-20 06:40:00|59.46|57.06|59.44|57.04|59.48|57.08|59.29|56.89|0
1718865900000|2024-06-20 06:45:00|59.48|57.08|60.08|57.68|60.15|57.75|59.36|56.96|0
1718866200000|2024-06-20 06:50:00|60.11|57.71|60.04|57.64|60.15|57.75|60|57.6|0
1718866500000|2024-06-20 06:55:00|60.02|57.62|60.19|57.79|60.19|57.79|60|57.6|0
1718866800000|2024-06-20 07:00:00|60.15|57.75|60|57.6|60.26|57.86|60|57.6|0
1718867100000|2024-06-20 07:05:00|59.96|57.56|59.73|57.33|60|57.6|59.61|57.21|0
1718867400000|2024-06-20 07:10:00|59.77|57.37|59.65|57.25|59.77|57.37|59.58|57.18|0
1718867700000|2024-06-20 07:15:00|59.63|57.23|59.23|56.83|59.65|57.25|59.05|56.65|0
1718868000000|2024-06-20 07:20:00|59.2|56.8|59.2|56.8|59.42|57.02|59.12|56.72|0
1718868300000|2024-06-20 07:25:00|59.16|56.76|59.12|56.72|59.25|56.85|59.08|56.68|0
1718868600000|2024-06-20 07:30:00|58.93|56.53|58.89|56.49|59.03|56.63|58.37|55.97|0
1718868900000|2024-06-20 07:35:00|58.85|56.45|59.12|56.72|59.27|56.87|58.85|56.45|0
1718869200000|2024-06-20 07:40:00|59.15|56.75|59.23|56.83|59.23|56.83|58.93|56.53|0
1718869500000|2024-06-20 07:45:00|59.21|56.81|59.68|57.28|59.68|57.28|59.19|56.79|0
1718869800000|2024-06-20 07:50:00|59.64|57.24|59.64|57.24|59.64|57.24|59.49|57.09|0
1718870100000|2024-06-20 07:55:00|59.62|57.22|59.41|57.01|59.75|57.35|59.41|57.01|0
1718870400000|2024-06-20 08:00:00|59.49|57.09|59.54|57.14|59.67|57.27|59.33|56.93|0
1718870700000|2024-06-20 08:05:00|59.56|57.16|59.29|56.89|59.56|57.16|59.22|56.82|0
1718871000000|2024-06-20 08:10:00|59.26|56.86|59.33|56.93|59.56|57.16|59.14|56.74|0
1718871300000|2024-06-20 08:15:00|59.35|56.95|59.33|56.93|59.52|57.12|59.33|56.93|0
1718871600000|2024-06-20 08:20:00|59.37|56.97|59.44|57.04|59.48|57.08|59.25|56.85|0
1718871900000|2024-06-20 08:25:00|59.48|57.08|59.51|57.11|59.55|57.15|59.4|57|0
1718872200000|2024-06-20 08:30:00|59.55|57.15|59.74|57.34|59.78|57.38|59.51|57.11|0
1718872500000|2024-06-20 08:35:00|59.7|57.3|59.62|57.22|59.78|57.38|59.55|57.15|0
1718872800000|2024-06-20 08:40:00|59.64|57.24|59.43|57.03|59.64|57.24|59.43|57.03|0
1718873100000|2024-06-20 08:45:00|59.4|57|60.22|57.82|60.26|57.86|59.21|56.81|0
1718873400000|2024-06-20 08:50:00|60.26|57.86|59.92|57.52|60.3|57.9|59.92|57.52|0
1718873700000|2024-06-20 08:55:00|59.95|57.55|59.95|57.55|60.07|57.67|59.91|57.51|0
1718874000000|2024-06-20 09:00:00|59.91|57.51|59.95|57.55|60.05|57.65|59.84|57.44|0
1718874300000|2024-06-20 09:05:00|59.99|57.59|59.91|57.51|60.05|57.65|59.8|57.4|0
1718874600000|2024-06-20 09:10:00|59.87|57.47|60.02|57.62|60.06|57.66|59.8|57.4|0
1718874900000|2024-06-20 09:15:00|60.06|57.66|60.14|57.74|60.33|57.93|60.06|57.66|0
1718875200000|2024-06-20 09:20:00|60.15|57.75|60|57.6|60.29|57.89|60|57.6|0
1718875500000|2024-06-20 09:25:00|59.98|57.58|59.94|57.54|60.06|57.66|59.91|57.51|0
1718875800000|2024-06-20 09:30:00|59.9|57.5|60.05|57.65|60.06|57.66|59.87|57.47|0
1718876100000|2024-06-20 09:35:00|60.02|57.62|60.13|57.73|60.32|57.92|60.02|57.62|0
1718876400000|2024-06-20 09:40:00|60.09|57.69|60.2|57.8|60.28|57.88|60.09|57.69|0
1718876700000|2024-06-20 09:45:00|60.19|57.79|59.9|57.5|60.24|57.84|59.9|57.5|0
1718877000000|2024-06-20 09:50:00|59.94|57.54|59.97|57.57|60.05|57.65|59.9|57.5|0
1718877300000|2024-06-20 09:55:00|59.95|57.55|59.46|57.06|59.97|57.57|59.45|57.05|0
1718877600000|2024-06-20 10:00:00|59.39|56.99|59.43|57.03|59.46|57.06|59.35|56.95|0
1718877900000|2024-06-20 10:05:00|59.46|57.06|59.61|57.21|59.65|57.25|59.43|57.03|0
1718878200000|2024-06-20 10:10:00|59.63|57.23|59.42|57.02|59.63|57.23|59.42|57.02|0
1718878500000|2024-06-20 10:15:00|59.38|56.98|59.42|57.02|59.46|57.06|59.27|56.87|0
1718878800000|2024-06-20 10:20:00|59.38|56.98|59.27|56.87|59.38|56.98|59.23|56.83|0
1718879100000|2024-06-20 10:25:00|59.23|56.83|59.27|56.87|59.27|56.87|59.19|56.79|0
1718879400000|2024-06-20 10:30:00|59.3|56.9|59.19|56.79|59.34|56.94|59.15|56.75|0
1718879700000|2024-06-20 10:35:00|59.17|56.77|59.23|56.83|59.23|56.83|59.15|56.75|0
1718880000000|2024-06-20 10:40:00|59.21|56.81|59.21|56.81|59.41|57.01|59.15|56.75|0
1718880300000|2024-06-20 10:45:00|59.19|56.79|59.3|56.9|59.34|56.94|59.19|56.79|0
1718880600000|2024-06-20 10:50:00|59.26|56.86|59.24|56.84|59.34|56.94|59.22|56.82|0
1718880900000|2024-06-20 10:55:00|59.22|56.82|59.45|57.05|59.45|57.05|59.22|56.82|0
1718881200000|2024-06-20 11:00:00|59.56|57.16|59.29|56.89|59.58|57.18|59.26|56.86|0
1718881500000|2024-06-20 11:05:00|59.28|56.88|59.33|56.93|59.33|56.93|59.07|56.67|0
1718881800000|2024-06-20 11:10:00|59.37|56.97|59.37|56.97|59.48|57.08|59.25|56.85|0
1718882100000|2024-06-20 11:15:00|59.4|57|59.44|57.04|59.48|57.08|59.25|56.85|0
1718882400000|2024-06-20 11:20:00|59.48|57.08|59.51|57.11|59.59|57.19|59.44|57.04|0
1718882700000|2024-06-20 11:25:00|59.55|57.15|59.38|56.98|59.55|57.15|59.29|56.89|0
1718883000000|2024-06-20 11:30:00|59.4|57|59.36|56.96|59.4|57|59.36|56.96|0
1718883300000|2024-06-20 11:35:00|59.4|57|59.66|57.26|59.66|57.26|59.36|56.96|0
1718883600000|2024-06-20 11:40:00|59.68|57.28|59.62|57.22|59.7|57.3|59.51|57.11|0
1718883900000|2024-06-20 11:45:00|59.58|57.18|59.69|57.29|59.85|57.45|59.55|57.15|0
1718884200000|2024-06-20 11:50:00|59.73|57.33|59.84|57.44|60.07|57.67|59.73|57.33|0
1718884500000|2024-06-20 11:55:00|59.88|57.48|59.84|57.44|59.92|57.52|59.65|57.25|0
1718884800000|2024-06-20 12:00:00|59.81|57.41|59.54|57.14|59.92|57.52|59.54|57.14|0
1718885100000|2024-06-20 12:05:00|59.61|57.21|59.99|57.59|60.03|57.63|59.61|57.21|0
1718885400000|2024-06-20 12:10:00|60.03|57.63|60.33|57.93|60.37|57.97|60.03|57.63|0
1718885700000|2024-06-20 12:15:00|60.37|57.97|59.99|57.59|60.37|57.97|59.99|57.59|0
1718886000000|2024-06-20 12:20:00|60.03|57.63|60.03|57.63|60.1|57.7|59.95|57.55|0
1718886300000|2024-06-20 12:25:00|59.99|57.59|59.74|57.34|60.06|57.66|59.72|57.32|0
1718886600000|2024-06-20 12:30:00|59.72|57.32|60.18|57.78|60.22|57.82|59.46|57.06|0
1718886900000|2024-06-20 12:35:00|60.14|57.74|60.29|57.89|60.52|58.12|59.91|57.51|0
1718887200000|2024-06-20 12:40:00|60.33|57.93|60.52|58.12|60.75|58.35|60.25|57.85|0
1718887500000|2024-06-20 12:45:00|60.56|58.16|60.37|57.97|60.75|58.35|60.29|57.89|0
1718887800000|2024-06-20 12:50:00|60.4|58|59.98|57.58|60.4|58|59.87|57.47|0
1718888100000|2024-06-20 12:55:00|60.02|57.62|60.63|58.23|60.78|58.38|60.02|57.62|0
1718888400000|2024-06-20 13:00:00|60.59|58.19|60.51|58.11|60.78|58.38|60.4|58|0
1718888700000|2024-06-20 13:05:00|60.48|58.08|60.59|58.19|60.78|58.38|60.4|58|0
1718889000000|2024-06-20 13:10:00|60.63|58.23|60.66|58.26|60.93|58.53|60.63|58.23|0
1718889300000|2024-06-20 13:15:00|60.74|58.34|60.86|58.46|60.97|58.57|60.63|58.23|0
1718889600000|2024-06-20 13:20:00|60.82|58.42|60.66|58.26|60.93|58.53|60.66|58.26|0
1718889900000|2024-06-20 13:25:00|60.62|58.22|60.85|58.45|60.89|58.49|60.51|58.11|0
1718890200000|2024-06-20 13:30:00|60.74|58.34|61.79|59.39|62.03|59.63|60.49|58.09|0
1718890500000|2024-06-20 13:35:00|61.76|59.36|61.37|58.97|61.79|59.39|61.25|58.85|0
1718890800000|2024-06-20 13:40:00|61.33|58.93|60.32|57.92|61.48|59.08|60.32|57.92|0
1718891100000|2024-06-20 13:45:00|60.36|57.96|60.29|57.89|60.4|58|60.09|57.69|0
1718891400000|2024-06-20 13:50:00|60.25|57.85|61.27|58.87|61.35|58.95|60.21|57.81|0
1718891700000|2024-06-20 13:55:00|61.31|58.91|61.73|59.33|61.89|59.49|61.19|58.79|0
1718892000000|2024-06-20 14:00:00|61.69|59.29|61.58|59.18|61.85|59.45|61.38|58.98|0
1718892300000|2024-06-20 14:05:00|61.61|59.21|62.47|60.07|62.47|60.07|61.57|59.17|0
1718892600000|2024-06-20 14:10:00|62.51|60.11|63.14|60.74|63.45|61.05|62.31|59.91|0
1718892900000|2024-06-20 14:15:00|63.22|60.82|63.69|61.29|63.76|61.36|62.49|60.09|0
1718893200000|2024-06-20 14:20:00|63.73|61.33|63.17|60.77|63.73|61.33|62.81|60.41|0
1718893500000|2024-06-20 14:25:00|63.37|60.97|62.73|60.33|63.37|60.97|62.54|60.14|0
1718893800000|2024-06-20 14:30:00|62.77|60.37|62.65|60.25|62.93|60.53|62.26|59.86|0
1718894100000|2024-06-20 14:35:00|62.69|60.29|62.65|60.25|63.09|60.69|62.57|60.17|0
1718894400000|2024-06-20 14:40:00|62.69|60.29|62.81|60.41|63.12|60.72|62.69|60.29|0
1718894700000|2024-06-20 14:45:00|62.77|60.37|63.28|60.88|63.36|60.96|62.65|60.25|0
1718895000000|2024-06-20 14:50:00|63.24|60.84|63|60.6|63.24|60.84|62.8|60.4|0
1718895300000|2024-06-20 14:55:00|63.04|60.64|62.45|60.05|63.08|60.68|62.41|60.01|0
1718895600000|2024-06-20 15:00:00|62.49|60.09|62.53|60.13|62.64|60.24|62.21|59.81|0
1718895900000|2024-06-20 15:05:00|62.56|60.16|62.17|59.77|62.56|60.16|61.94|59.54|0
1718896200000|2024-06-20 15:10:00|62.21|59.81|62.17|59.77|62.37|59.97|62.17|59.77|0
1718896500000|2024-06-20 15:15:00|62.21|59.81|62.72|60.32|62.8|60.4|62.17|59.77|0
1718896800000|2024-06-20 15:20:00|62.76|60.36|62.87|60.47|63.27|60.87|62.68|60.28|0
1718897100000|2024-06-20 15:25:00|62.91|60.51|63.11|60.71|63.31|60.91|62.91|60.51|0
1718897400000|2024-06-20 15:30:00|63.15|60.75|62.79|60.39|63.31|60.91|62.75|60.35|0
1718897700000|2024-06-20 15:35:00|62.81|60.41|63.03|60.63|63.07|60.67|62.71|60.31|0
1718898000000|2024-06-20 15:40:00|63.1|60.7|62.98|60.58|63.1|60.7|62.63|60.23|0
1718898300000|2024-06-20 15:45:00|62.94|60.54|63.86|61.46|63.86|61.46|62.83|60.43|0
1718898600000|2024-06-20 15:50:00|63.9|61.5|63.46|61.06|63.9|61.5|63.14|60.74|0
1718898900000|2024-06-20 15:55:00|63.5|61.1|63.89|61.49|63.89|61.49|63.42|61.02|0
1718899200000|2024-06-20 16:00:00|63.81|61.41|63.93|61.53|63.97|61.57|63.61|61.21|0
1718899500000|2024-06-20 16:05:00|63.89|61.49|63.89|61.49|63.93|61.53|63.49|61.09|0
1718899800000|2024-06-20 16:10:00|63.91|61.51|63.61|61.21|63.91|61.51|63.49|61.09|0
1718900100000|2024-06-20 16:15:00|63.57|61.17|63.97|61.57|64.01|61.61|63.49|61.09|0
1718900400000|2024-06-20 16:20:00|63.93|61.53|65.5|63.1|65.58|63.18|63.93|61.53|0
1718900700000|2024-06-20 16:25:00|65.46|63.06|66.37|63.97|66.49|64.09|64.21|61.81|0
1718901000000|2024-06-20 16:30:00|66.41|64.01|67.53|65.13|68|65.6|66.37|63.97|0
1718901300000|2024-06-20 16:35:00|67.58|65.18|67.24|64.84|67.91|65.51|66.95|64.55|0
1718901600000|2024-06-20 16:40:00|67.11|64.71|66.45|64.05|67.11|64.71|66.12|63.72|0
1718901900000|2024-06-20 16:45:00|66.49|64.09|66.04|63.64|66.49|64.09|65.71|63.31|0
1718902200000|2024-06-20 16:50:00|66|63.6|65.95|63.55|66|63.6|65.22|62.82|0
1718902500000|2024-06-20 16:55:00|65.99|63.59|65.87|63.47|66.45|64.05|65.75|63.35|0
1718902800000|2024-06-20 17:00:00|65.99|63.59|67.19|64.79|67.27|64.87|65.91|63.51|0
1718903100000|2024-06-20 17:05:00|67.23|64.83|68.11|65.71|68.45|66.05|66.94|64.54|0
1718903400000|2024-06-20 17:10:00|68.15|65.75|66.94|64.54|68.15|65.75|66.65|64.25|0
1718903700000|2024-06-20 17:15:00|66.89|64.49|66.89|64.49|66.98|64.58|66.4|64|0
1718904000000|2024-06-20 17:20:00|66.98|64.58|67.81|65.41|67.98|65.58|66.93|64.53|0
1718904300000|2024-06-20 17:25:00|67.85|65.45|67.98|65.58|68.23|65.83|67.68|65.28|0
1718904600000|2024-06-20 17:30:00|67.85|65.45|68.57|66.17|68.78|66.38|67.22|64.82|0
1718904900000|2024-06-20 17:35:00|68.44|66.04|68.86|66.46|69.33|66.93|68.35|65.95|0
1718905200000|2024-06-20 17:40:00|68.78|66.38|67.2|64.8|68.78|66.38|66.55|64.15|0
1718905500000|2024-06-20 17:45:00|67.29|64.89|67.54|65.14|67.79|65.39|67.16|64.76|0
1718905800000|2024-06-20 17:50:00|67.49|65.09|67.33|64.93|67.83|65.43|67.2|64.8|0
1718906100000|2024-06-20 17:55:00|67.37|64.97|66.54|64.14|67.37|64.97|66.54|64.14|0
1718906400000|2024-06-20 18:00:00|66.58|64.18|65.43|63.03|66.58|64.18|65.43|63.03|0
1718906700000|2024-06-20 18:05:00|65.35|62.95|65.3|62.9|65.47|63.07|65.02|62.62|0
1718907000000|2024-06-20 18:10:00|65.26|62.86|65.59|63.19|65.96|63.56|65.18|62.78|0
1718907300000|2024-06-20 18:15:00|65.63|63.23|65.26|62.86|65.63|63.23|65.1|62.7|0
1718907600000|2024-06-20 18:20:00|65.34|62.94|65.06|62.66|65.79|63.39|65.02|62.62|0
1718907900000|2024-06-20 18:25:00|65.02|62.62|64.64|62.24|66.22|63.82|64.48|62.08|0
1718908200000|2024-06-20 18:30:00|64.6|62.2|65.04|62.64|65.08|62.68|64.44|62.04|0
1718908500000|2024-06-20 18:35:00|65.08|62.68|65.69|63.29|66.02|63.62|65.04|62.64|0
1718908800000|2024-06-20 18:40:00|65.65|63.25|65.73|63.33|65.93|63.53|65.2|62.8|0
1718909100000|2024-06-20 18:45:00|65.77|63.37|65.48|63.08|65.81|63.41|65.4|63|0
1718909400000|2024-06-20 18:50:00|65.44|63.04|65.77|63.37|66.06|63.66|65.44|63.04|0
1718909700000|2024-06-20 18:55:00|65.81|63.41|66.13|63.73|66.13|63.73|65.32|62.92|0
1718910000000|2024-06-20 19:00:00|66.09|63.69|67.33|64.93|67.71|65.31|65.89|63.49|0
1718910300000|2024-06-20 19:05:00|67.25|64.85|66.92|64.52|67.67|65.27|66.79|64.39|0
1718910600000|2024-06-20 19:10:00|66.87|64.47|66.46|64.06|67.12|64.72|66.38|63.98|0
1718910900000|2024-06-20 19:15:00|66.54|64.14|67.16|64.76|67.2|64.8|66.52|64.12|0
1718911200000|2024-06-20 19:20:00|67.12|64.72|67.96|65.56|68.38|65.98|66.95|64.55|0
1718911500000|2024-06-20 19:25:00|67.91|65.51|66.08|63.68|67.91|65.51|66|63.6|0
1718911800000|2024-06-20 19:30:00|66.04|63.64|65.51|63.11|66.7|64.3|65.43|63.03|0
1718912100000|2024-06-20 19:35:00|65.55|63.15|66.62|64.22|66.91|64.51|65.43|63.03|0
1718912400000|2024-06-20 19:40:00|66.6|64.2|66|63.6|66.62|64.22|65.87|63.47|0
1718912700000|2024-06-20 19:45:00|66.04|63.64|66.24|63.84|66.28|63.88|65.42|63.02|0
1718913000000|2024-06-20 19:50:00|66.36|63.96|64.97|62.57|66.57|64.17|64.93|62.53|0
1718913300000|2024-06-20 19:55:00|65.14|62.74|66.07|63.67|66.73|64.33|65.14|62.74|0
1718913600000|2024-06-20 20:00:00|66.11|63.71|66.61|64.21|67.02|64.62|66.11|63.71|0
1718913900000|2024-06-20 20:05:00|66.53|64.13|66.23|63.83|66.53|64.13|66.15|63.75|0
1718914200000|2024-06-20 20:10:00|66.19|63.79|66.81|64.41|66.81|64.41|66.19|63.79|0
1718914500000|2024-06-20 20:15:00|66.77|64.37|66.27|63.87|66.77|64.37|66.23|63.83|0
1718914800000|2024-06-20 20:20:00|66.25|63.85|66.44|64.04|66.44|64.04|66.23|63.83|0
1718915100000|2024-06-20 20:25:00|66.39|63.99|66.31|63.91|66.48|64.08|66.27|63.87|0
1718915400000|2024-06-20 20:30:00|66.27|63.87|66.19|63.79|66.27|63.87|66.19|63.79|0
1718915700000|2024-06-20 20:35:00|66.17|63.77|66.18|63.78|66.27|63.87|66.14|63.74|0
1718916000000|2024-06-20 20:40:00|66.14|63.74|66.18|63.78|66.22|63.82|66.1|63.7|0
1718916300000|2024-06-20 20:45:00|66.14|63.74|66.26|63.86|66.26|63.86|66.14|63.74|0
1718916600000|2024-06-20 20:50:00|66.22|63.82|66.14|63.74|66.22|63.82|66.1|63.7|0
1718916900000|2024-06-20 20:55:00|66.16|63.76|66.25|63.85|66.3|63.9|66.06|63.66|0
1718917200000|2024-06-20 21:00:00|66.26|63.86|66.3|63.9|66.42|64.02|66.25|63.85|0
1718917500000|2024-06-20 21:05:00|66.28|63.88|66.42|64.02|66.42|64.02|66.28|63.88|0
1718917800000|2024-06-20 21:10:00|66.4|64|66.41|64.01|66.41|64.01|66.4|64|0
1718918100000|2024-06-20 21:15:00|66.43|64.03|66.36|63.96|66.43|64.03|66.36|63.96|0
1718918400000|2024-06-20 21:20:00|66.39|63.99|66.28|63.88|66.39|63.99|66.28|63.88|0
1718918700000|2024-06-20 21:25:00|66.29|63.89|66.2|63.8|66.29|63.89|66.2|63.8|0
1718919000000|2024-06-20 21:30:00|66.23|63.83|66.3|63.9|66.3|63.9|66.23|63.83|0
1718919300000|2024-06-20 21:35:00|66.33|63.93|66.41|64.01|66.41|64.01|66.3|63.9|0
1718919600000|2024-06-20 21:40:00|66.33|63.93|66.35|63.95|66.37|63.97|66.32|63.92|0
1718919900000|2024-06-20 21:45:00|66.36|63.96|66.34|63.94|66.36|63.96|66.34|63.94|0
1718920200000|2024-06-20 21:50:00|66.35|63.95|66.33|63.93|66.37|63.97|66.31|63.91|0
1718920500000|2024-06-20 21:55:00|66.32|63.92|66.33|63.93|66.34|63.94|66.3|63.9|0
1718920800000|2024-06-20 22:00:00|66.18|63.78|66.09|63.69|66.4|64|66.07|63.67|0
1718921100000|2024-06-20 22:05:00|66.07|63.67|65.99|63.59|66.11|63.71|65.95|63.55|0
1718921400000|2024-06-20 22:10:00|65.97|63.57|65.91|63.51|65.99|63.59|65.91|63.51|0
1718921700000|2024-06-20 22:15:00|65.89|63.49|65.9|63.5|65.99|63.59|65.82|63.42|0
1718922000000|2024-06-20 22:20:00|65.88|63.48|65.98|63.58|66.03|63.63|65.82|63.42|0
1718922300000|2024-06-20 22:25:00|66.03|63.63|65.94|63.54|66.03|63.63|65.9|63.5|0
1718922600000|2024-06-20 22:30:00|65.96|63.56|66.02|63.62|66.06|63.66|65.9|63.5|0
1718922900000|2024-06-20 22:35:00|66.06|63.66|66.1|63.7|66.1|63.7|66|63.6|0
1718923200000|2024-06-20 22:40:00|66.08|63.68|66.1|63.7|66.1|63.7|66.06|63.66|0
1718923500000|2024-06-20 22:45:00|66.14|63.74|66.14|63.74|66.14|63.74|66.1|63.7|0
1718923800000|2024-06-20 22:50:00|66.1|63.7|66.06|63.66|66.18|63.78|66.06|63.66|0
1718924100000|2024-06-20 22:55:00|66.1|63.7|66.01|63.61|66.1|63.7|66.01|63.61|0
1718924400000|2024-06-20 23:00:00|65.97|63.57|65.89|63.49|66.01|63.61|65.89|63.49|0
1718924700000|2024-06-20 23:05:00|65.93|63.53|66.05|63.65|66.05|63.65|65.89|63.49|0
1718925000000|2024-06-20 23:10:00|66.01|63.61|65.8|63.4|66.05|63.65|65.76|63.36|0
1718925300000|2024-06-20 23:15:00|65.76|63.36|65.68|63.28|65.8|63.4|65.64|63.24|0
1718925600000|2024-06-20 23:20:00|65.64|63.24|65.64|63.24|65.64|63.24|65.6|63.2|0
1718925900000|2024-06-20 23:25:00|65.68|63.28|65.72|63.32|65.72|63.32|65.6|63.2|0
1718926200000|2024-06-20 23:30:00|65.68|63.28|65.76|63.36|65.84|63.44|65.68|63.28|0
1718926500000|2024-06-20 23:35:00|65.8|63.4|65.75|63.35|65.84|63.44|65.75|63.35|0
1718926800000|2024-06-20 23:40:00|65.8|63.4|65.98|63.58|66.04|63.64|65.71|63.31|0
1718927100000|2024-06-20 23:45:00|65.96|63.56|66.04|63.64|66.08|63.68|65.9|63.5|0
1718927400000|2024-06-20 23:50:00|66.02|63.62|65.87|63.47|66.02|63.62|65.81|63.41|0
1718927700000|2024-06-20 23:55:00|65.85|63.45|65.75|63.35|65.85|63.45|65.67|63.27|0
1718928000000|2024-06-21 00:00:00|65.79|63.39|65.95|63.55|65.99|63.59|65.62|63.22|0
1718928300000|2024-06-21 00:05:00|65.91|63.51|65.87|63.47|65.91|63.51|65.79|63.39|0
1718928600000|2024-06-21 00:10:00|65.85|63.45|66.11|63.71|66.2|63.8|65.83|63.43|0
1718928900000|2024-06-21 00:15:00|66.15|63.75|66.19|63.79|66.23|63.83|65.91|63.51|0
1718929200000|2024-06-21 00:20:00|66.23|63.83|66.19|63.79|66.28|63.88|66.11|63.71|0
1718929500000|2024-06-21 00:25:00|66.17|63.77|66.19|63.79|66.23|63.83|66.15|63.75|0
1718929800000|2024-06-21 00:30:00|66.15|63.75|66.02|63.62|66.15|63.75|65.98|63.58|0
1718930100000|2024-06-21 00:35:00|66.06|63.66|66.35|63.95|66.35|63.95|66.06|63.66|0
1718930400000|2024-06-21 00:40:00|66.39|63.99|66.45|64.05|66.52|64.12|66.39|63.99|0
1718930700000|2024-06-21 00:45:00|66.47|64.07|66.25|63.85|67.38|64.98|66.06|63.66|0
1718931000000|2024-06-21 00:50:00|66.29|63.89|66.24|63.84|66.45|64.05|66.24|63.84|0
1718931300000|2024-06-21 00:55:00|66.28|63.88|66.41|64.01|66.41|64.01|66.24|63.84|0
1718931600000|2024-06-21 01:00:00|66.37|63.97|66.2|63.8|66.37|63.97|66.12|63.72|0
1718931900000|2024-06-21 01:05:00|66.24|63.84|66.32|63.92|66.53|64.13|66.24|63.84|0
1718932200000|2024-06-21 01:10:00|66.3|63.9|66.47|64.07|66.49|64.09|66.28|63.88|0
1718932500000|2024-06-21 01:15:00|66.44|64.04|66.28|63.88|66.53|64.13|66.28|63.88|0
1718932800000|2024-06-21 01:20:00|66.24|63.84|66.19|63.79|66.28|63.88|66.15|63.75|0
1718933100000|2024-06-21 01:25:00|66.21|63.81|66.19|63.79|66.27|63.87|66.15|63.75|0
1718933400000|2024-06-21 01:30:00|66.15|63.75|66.35|63.95|66.38|63.98|66.11|63.71|0
1718933700000|2024-06-21 01:35:00|66.33|63.93|66.11|63.71|66.35|63.95|66.11|63.71|0
1718934000000|2024-06-21 01:40:00|66.15|63.75|66.1|63.7|66.19|63.79|66.1|63.7|0
1718934300000|2024-06-21 01:45:00|66.14|63.74|66.31|63.91|66.31|63.91|66.14|63.74|0
1718934600000|2024-06-21 01:50:00|66.35|63.95|66.22|63.82|66.43|64.03|66.18|63.78|0
1718934900000|2024-06-21 01:55:00|66.18|63.78|66.14|63.74|66.22|63.82|66.1|63.7|0
1718935200000|2024-06-21 02:00:00|66.1|63.7|66.14|63.74|66.22|63.82|66.06|63.66|0
1718935500000|2024-06-21 02:05:00|66.18|63.78|66.1|63.7|66.18|63.78|66.05|63.65|0
1718935800000|2024-06-21 02:10:00|66.05|63.65|66.09|63.69|66.18|63.78|66.05|63.65|0
1718936100000|2024-06-21 02:15:00|66.13|63.73|66.05|63.65|66.13|63.73|66.05|63.65|0
1718936400000|2024-06-21 02:20:00|66.03|63.63|66.17|63.77|66.17|63.77|66.03|63.63|0
1718936700000|2024-06-21 02:25:00|66.13|63.73|66.07|63.67|66.15|63.75|66.07|63.67|0
1718937000000|2024-06-21 02:30:00|66.05|63.65|65.68|63.28|66.07|63.67|65.64|63.24|0
1718937300000|2024-06-21 02:35:00|65.72|63.32|65.76|63.36|65.76|63.36|65.64|63.24|0
1718937600000|2024-06-21 02:40:00|65.8|63.4|65.67|63.27|65.8|63.4|65.67|63.27|0
1718937900000|2024-06-21 02:45:00|65.71|63.31|65.59|63.19|65.71|63.31|65.59|63.19|0
1718938200000|2024-06-21 02:50:00|65.63|63.23|65.67|63.27|65.67|63.27|65.55|63.15|0
1718938500000|2024-06-21 02:55:00|65.63|63.23|65.63|63.23|65.67|63.27|65.63|63.23|0
1718938800000|2024-06-21 03:00:00|65.61|63.21|65.46|63.06|65.63|63.23|65.46|63.06|0
1718939100000|2024-06-21 03:05:00|65.5|63.1|65.58|63.18|65.58|63.18|65.48|63.08|0
1718939400000|2024-06-21 03:10:00|65.56|63.16|65.48|63.08|65.58|63.18|65.46|63.06|0
1718939700000|2024-06-21 03:15:00|65.5|63.1|65.4|63|65.5|63.1|65.4|63|0
1718940000000|2024-06-21 03:20:00|65.38|62.98|65.41|63.01|65.46|63.06|65.37|62.97|0
1718940300000|2024-06-21 03:25:00|65.46|63.06|65.41|63.01|65.46|63.06|65.41|63.01|0
1718940600000|2024-06-21 03:30:00|65.43|63.03|65.53|63.13|65.53|63.13|65.41|63.01|0
1718940900000|2024-06-21 03:35:00|65.62|63.22|65.55|63.15|65.62|63.22|65.49|63.09|0
1718941200000|2024-06-21 03:40:00|65.57|63.17|65.61|63.21|65.61|63.21|65.53|63.13|0
1718941500000|2024-06-21 03:45:00|65.63|63.23|65.65|63.25|65.73|63.33|65.61|63.21|0
1718941800000|2024-06-21 03:50:00|65.61|63.21|65.69|63.29|65.69|63.29|65.59|63.19|0
1718942100000|2024-06-21 03:55:00|65.65|63.25|65.69|63.29|65.69|63.29|65.65|63.25|0
1718942400000|2024-06-21 04:00:00|65.73|63.33|65.65|63.25|65.73|63.33|65.65|63.25|0
1718942700000|2024-06-21 04:05:00|65.69|63.29|65.65|63.25|65.69|63.29|65.65|63.25|0
1718943000000|2024-06-21 04:10:00|65.64|63.24|65.6|63.2|65.64|63.24|65.56|63.16|0
1718943300000|2024-06-21 04:15:00|65.56|63.16|65.44|63.04|65.6|63.2|65.44|63.04|0
1718943600000|2024-06-21 04:20:00|65.4|63|65.42|63.02|65.44|63.04|65.35|62.95|0
1718943900000|2024-06-21 04:25:00|65.4|63|65.39|62.99|65.48|63.08|65.37|62.97|0
1718944200000|2024-06-21 04:30:00|65.43|63.03|65.47|63.07|65.52|63.12|65.39|62.99|0
1718944500000|2024-06-21 04:35:00|65.45|63.05|65.39|62.99|65.45|63.05|65.39|62.99|0
1718944800000|2024-06-21 04:40:00|65.35|62.95|65.39|62.99|65.43|63.03|65.35|62.95|0
1718945100000|2024-06-21 04:45:00|65.35|62.95|65.31|62.91|65.35|62.95|65.31|62.91|0
1718945400000|2024-06-21 04:50:00|65.3|62.9|65.26|62.86|65.3|62.9|65.26|62.86|0
1718945700000|2024-06-21 04:55:00|65.24|62.84|65.22|62.82|65.3|62.9|65.2|62.8|0
1718946000000|2024-06-21 05:00:00|65.26|62.86|65.18|62.78|65.26|62.86|65.18|62.78|0
1718946300000|2024-06-21 05:05:00|65.14|62.74|65.05|62.65|65.18|62.78|65.05|62.65|0
1718946600000|2024-06-21 05:10:00|65.01|62.61|65.16|62.76|65.18|62.78|64.97|62.57|0
1718946900000|2024-06-21 05:15:00|65.17|62.77|65.09|62.69|65.17|62.77|65.05|62.65|0
1718947200000|2024-06-21 05:20:00|65.05|62.65|64.97|62.57|65.05|62.65|64.97|62.57|0
1718947500000|2024-06-21 05:25:00|64.93|62.53|65.01|62.61|65.05|62.65|64.93|62.53|0
1718947800000|2024-06-21 05:30:00|64.97|62.57|65.01|62.61|65.01|62.61|64.93|62.53|0
1718948100000|2024-06-21 05:35:00|64.97|62.57|64.96|62.56|65.05|62.65|64.96|62.56|0
1718948400000|2024-06-21 05:40:00|65|62.6|65.08|62.68|65.13|62.73|64.96|62.56|0
1718948700000|2024-06-21 05:45:00|65.12|62.72|65.33|62.93|65.33|62.93|65.08|62.68|0
1718949000000|2024-06-21 05:50:00|65.29|62.89|65.16|62.76|65.31|62.91|65.16|62.76|0
1718949300000|2024-06-21 05:55:00|65.12|62.72|65.04|62.64|65.12|62.72|65|62.6|0
1718949600000|2024-06-21 06:00:00|65.08|62.68|65.04|62.64|65.12|62.72|64.96|62.56|0
1718949900000|2024-06-21 06:05:00|65.06|62.66|64.99|62.59|65.08|62.68|64.95|62.55|0
1718950200000|2024-06-21 06:10:00|65.02|62.62|64.79|62.39|65.02|62.62|64.79|62.39|0
1718950500000|2024-06-21 06:15:00|64.83|62.43|64.91|62.51|64.91|62.51|64.79|62.39|0
1718950800000|2024-06-21 06:20:00|64.89|62.49|64.91|62.51|64.91|62.51|64.83|62.43|0
1718951100000|2024-06-21 06:25:00|64.87|62.47|64.99|62.59|65.03|62.63|64.87|62.47|0
1718951400000|2024-06-21 06:30:00|65.03|62.63|64.86|62.46|65.03|62.63|64.86|62.46|0
1718951700000|2024-06-21 06:35:00|64.84|62.44|64.9|62.5|64.94|62.54|64.84|62.44|0
1718952000000|2024-06-21 06:40:00|64.94|62.54|65.1|62.7|65.15|62.75|64.9|62.5|0
1718952300000|2024-06-21 06:45:00|65.06|62.66|65.18|62.78|65.18|62.78|65.02|62.62|0
1718952600000|2024-06-21 06:50:00|65.23|62.83|65.37|62.97|65.43|63.03|65.23|62.83|0
1718952900000|2024-06-21 06:55:00|65.39|62.99|65.37|62.97|65.43|63.03|65.24|62.84|0
1718953200000|2024-06-21 07:00:00|65.38|62.98|65.83|63.43|66.02|63.62|65.34|62.94|0
1718953500000|2024-06-21 07:05:00|65.79|63.39|66.12|63.72|66.12|63.72|65.75|63.35|0
1718953800000|2024-06-21 07:10:00|66.1|63.7|65.95|63.55|66.2|63.8|65.91|63.51|0
1718954100000|2024-06-21 07:15:00|65.99|63.59|66.12|63.72|66.24|63.84|65.87|63.47|0
1718954400000|2024-06-21 07:20:00|66.16|63.76|66.44|64.04|66.61|64.21|66.07|63.67|0
1718954700000|2024-06-21 07:25:00|66.4|64|66.36|63.96|66.49|64.09|66.2|63.8|0
1718955000000|2024-06-21 07:30:00|66.4|64|67.06|64.66|67.15|64.75|66.4|64|0
1718955300000|2024-06-21 07:35:00|67.11|64.71|66.94|64.54|67.44|65.04|66.94|64.54|0
1718955600000|2024-06-21 07:40:00|66.9|64.5|66.4|64|66.9|64.5|66.31|63.91|0
1718955900000|2024-06-21 07:45:00|66.42|64.02|66.89|64.49|66.89|64.49|66.27|63.87|0
1718956200000|2024-06-21 07:50:00|66.93|64.53|67.06|64.66|67.1|64.7|66.6|64.2|0
1718956500000|2024-06-21 07:55:00|67.02|64.62|66.85|64.45|67.06|64.66|66.77|64.37|0
1718956800000|2024-06-21 08:00:00|66.87|64.47|66.62|64.22|66.97|64.57|66.56|64.16|0
1718957100000|2024-06-21 08:05:00|66.6|64.2|67.22|64.82|67.22|64.82|66.56|64.16|0
1718957400000|2024-06-21 08:10:00|67.26|64.86|67.43|65.03|67.47|65.07|66.89|64.49|0
1718957700000|2024-06-21 08:15:00|67.34|64.94|67.68|65.28|67.93|65.53|67.3|64.9|0
1718958000000|2024-06-21 08:20:00|67.72|65.32|68.01|65.61|68.06|65.66|67.59|65.19|0
1718958300000|2024-06-21 08:25:00|67.97|65.57|67.83|65.43|67.97|65.57|66.21|63.81|0
1718958600000|2024-06-21 08:30:00|67.74|65.34|67.66|65.26|67.99|65.59|67.66|65.26|0
1718958900000|2024-06-21 08:35:00|67.7|65.3|68.33|65.93|68.37|65.97|67.66|65.26|0
1718959200000|2024-06-21 08:40:00|68.29|65.89|67.74|65.34|68.63|66.23|67.74|65.34|0
1718959500000|2024-06-21 08:45:00|67.69|65.29|67.52|65.12|67.78|65.38|67.48|65.08|0
1718959800000|2024-06-21 08:50:00|67.57|65.17|67.99|65.59|68.07|65.67|67.44|65.04|0
1718960100000|2024-06-21 08:55:00|67.94|65.54|67.86|65.46|68.24|65.84|67.77|65.37|0
1718960400000|2024-06-21 09:00:00|67.82|65.42|67.56|65.16|67.82|65.42|67.52|65.12|0
1718960700000|2024-06-21 09:05:00|67.52|65.12|67.48|65.08|67.64|65.24|67.48|65.08|0
1718961000000|2024-06-21 09:10:00|67.52|65.12|68.06|65.66|68.11|65.71|67.52|65.12|0
1718961300000|2024-06-21 09:15:00|68.11|65.71|67.68|65.28|68.23|65.83|67.68|65.28|0
1718961600000|2024-06-21 09:20:00|67.72|65.32|67.14|64.74|67.72|65.32|67.14|64.74|0
1718961900000|2024-06-21 09:25:00|67.18|64.78|67.01|64.61|67.39|64.99|66.99|64.59|0
1718962200000|2024-06-21 09:30:00|67.05|64.65|66.88|64.48|67.3|64.9|66.82|64.42|0
1718962500000|2024-06-21 09:35:00|66.86|64.46|66.88|64.48|66.92|64.52|66.8|64.4|0
1718962800000|2024-06-21 09:40:00|66.84|64.44|66.88|64.48|66.96|64.56|66.67|64.27|0
1718963100000|2024-06-21 09:45:00|66.92|64.52|66.96|64.56|67.25|64.85|66.92|64.52|0
1718963400000|2024-06-21 09:50:00|67.09|64.69|66.88|64.48|67.17|64.77|66.63|64.23|0
1718963700000|2024-06-21 09:55:00|66.86|64.46|67|64.6|67.12|64.72|66.83|64.43|0
1718964000000|2024-06-21 10:00:00|66.96|64.56|66.73|64.33|66.96|64.56|66.66|64.26|0
1718964300000|2024-06-21 10:05:00|66.71|64.31|66.91|64.51|66.91|64.51|66.58|64.18|0
1718964600000|2024-06-21 10:10:00|66.87|64.47|66.74|64.34|66.91|64.51|66.74|64.34|0
1718964900000|2024-06-21 10:15:00|66.7|64.3|66.74|64.34|66.78|64.38|66.41|64.01|0
1718965200000|2024-06-21 10:20:00|66.78|64.38|66.91|64.51|66.99|64.59|66.74|64.34|0
1718965500000|2024-06-21 10:25:00|66.93|64.53|67.24|64.84|67.32|64.92|66.93|64.53|0
1718965800000|2024-06-21 10:30:00|67.28|64.88|67.57|65.17|67.83|65.43|67.2|64.8|0
1718966100000|2024-06-21 10:35:00|67.53|65.13|67.07|64.67|67.53|65.13|67.03|64.63|0
1718966400000|2024-06-21 10:40:00|67.11|64.71|66.69|64.29|67.11|64.71|66.65|64.25|0
1718966700000|2024-06-21 10:45:00|66.73|64.33|67.15|64.75|67.15|64.75|66.65|64.25|0
1718967000000|2024-06-21 10:50:00|67.13|64.73|66.84|64.44|67.13|64.73|66.81|64.41|0
1718967300000|2024-06-21 10:55:00|66.81|64.41|66.77|64.37|67.02|64.62|66.69|64.29|0
1718967600000|2024-06-21 11:00:00|66.69|64.29|66.23|63.83|66.69|64.29|66.23|63.83|0
1718967900000|2024-06-21 11:05:00|66.11|63.71|66.02|63.62|66.11|63.71|65.82|63.42|0
1718968200000|2024-06-21 11:10:00|66.04|63.64|66.48|64.08|66.48|64.08|66.04|63.64|0
1718968500000|2024-06-21 11:15:00|66.43|64.03|66.31|63.91|66.56|64.16|66.31|63.91|0
1718968800000|2024-06-21 11:20:00|66.33|63.93|66.1|63.7|66.41|64.01|65.88|63.48|0
1718969100000|2024-06-21 11:25:00|66.14|63.74|66.02|63.62|66.14|63.74|65.93|63.53|0
1718969400000|2024-06-21 11:30:00|66.06|63.66|66.26|63.86|66.3|63.9|66.06|63.66|0
1718969700000|2024-06-21 11:35:00|66.22|63.82|66.26|63.86|66.34|63.94|66.22|63.82|0
1718970000000|2024-06-21 11:40:00|66.3|63.9|66.47|64.07|66.55|64.15|66.22|63.82|0
1718970300000|2024-06-21 11:45:00|66.51|64.11|66.73|64.33|66.84|64.44|66.51|64.11|0
1718970600000|2024-06-21 11:50:00|66.71|64.31|67.38|64.98|67.42|65.02|66.71|64.31|0
1718970900000|2024-06-21 11:55:00|67.29|64.89|67.25|64.85|67.34|64.94|66.88|64.48|0
1718971200000|2024-06-21 12:00:00|67.33|64.93|66.96|64.56|67.59|65.19|66.92|64.52|0
1718971500000|2024-06-21 12:05:00|67.04|64.64|67.16|64.76|67.37|64.97|66.92|64.52|0
1718971800000|2024-06-21 12:10:00|67.21|64.81|67.33|64.93|67.46|65.06|67.12|64.72|0
1718972100000|2024-06-21 12:15:00|67.37|64.97|67.2|64.8|67.62|65.22|67.16|64.76|0
1718972400000|2024-06-21 12:20:00|67.24|64.84|67.87|65.47|67.92|65.52|67.2|64.8|0
1718972700000|2024-06-21 12:25:00|67.83|65.43|67.53|65.13|67.87|65.47|67.45|65.05|0
1718973000000|2024-06-21 12:30:00|67.45|65.05|67.36|64.96|67.99|65.59|67.15|64.75|0
1718973300000|2024-06-21 12:35:00|67.44|65.04|67.15|64.75|67.48|65.08|67.11|64.71|0
1718973600000|2024-06-21 12:40:00|67.11|64.71|66.85|64.45|67.44|65.04|66.85|64.45|0
1718973900000|2024-06-21 12:45:00|66.9|64.5|66.85|64.45|66.98|64.58|66.69|64.29|0
1718974200000|2024-06-21 12:50:00|66.89|64.49|66.89|64.49|66.94|64.54|66.65|64.25|0
1718974500000|2024-06-21 12:55:00|66.85|64.45|66.68|64.28|66.85|64.45|66.56|64.16|0
1718974800000|2024-06-21 13:00:00|66.64|64.24|66.97|64.57|67.18|64.78|66.56|64.16|0
1718975100000|2024-06-21 13:05:00|66.93|64.53|67.1|64.7|67.31|64.91|66.89|64.49|0
1718975400000|2024-06-21 13:10:00|67.05|64.65|66.87|64.47|67.45|65.05|66.64|64.24|0
1718975700000|2024-06-21 13:15:00|66.83|64.43|66.75|64.35|67.08|64.68|66.66|64.26|0
1718976000000|2024-06-21 13:20:00|66.83|64.43|66.83|64.43|66.91|64.51|66.54|64.14|0
1718976300000|2024-06-21 13:25:00|66.87|64.47|68.46|66.06|68.61|66.21|66.83|64.43|0
1718976600000|2024-06-21 13:30:00|68.08|65.68|67.78|65.38|68.88|66.48|67.7|65.3|0
1718976900000|2024-06-21 13:35:00|67.87|65.47|67.64|65.24|68.2|65.8|66.93|64.53|0
1718977200000|2024-06-21 13:40:00|67.68|65.28|67.96|65.56|68.61|66.21|67.43|65.03|0
1718977500000|2024-06-21 13:45:00|68.52|66.12|68.38|65.98|69.92|67.52|68.29|65.89|0
1718977800000|2024-06-21 13:50:00|68.33|65.93|69.44|67.04|69.7|67.3|68.21|65.81|0
1718978100000|2024-06-21 13:55:00|69.19|66.79|68.46|66.06|69.36|66.96|68.29|65.89|0
1718978400000|2024-06-21 14:00:00|68.5|66.1|68.24|65.84|68.54|66.14|67.66|65.26|0
1718978700000|2024-06-21 14:05:00|68.29|65.89|68.03|65.63|68.58|66.18|67.78|65.38|0
1718979000000|2024-06-21 14:10:00|68.12|65.72|67.23|64.83|68.16|65.76|67.23|64.83|0
1718979300000|2024-06-21 14:15:00|67.15|64.75|67.31|64.91|67.48|65.08|66.9|64.5|0
1718979600000|2024-06-21 14:20:00|67.23|64.83|67.98|65.58|68.13|65.73|66.98|64.58|0
1718979900000|2024-06-21 14:25:00|67.9|65.5|67.65|65.25|67.9|65.5|67.44|65.04|0
1718980200000|2024-06-21 14:30:00|67.6|65.2|68.63|66.23|68.63|66.23|66.86|64.46|0
1718980500000|2024-06-21 14:35:00|68.58|66.18|68.37|65.97|68.58|66.18|67.74|65.34|0
1718980800000|2024-06-21 14:40:00|68.45|66.05|68.41|66.01|68.54|66.14|67.99|65.59|0
1718981100000|2024-06-21 14:45:00|68.39|65.99|67.19|64.79|68.41|66.01|67.19|64.79|0
1718981400000|2024-06-21 14:50:00|67.23|64.83|67.65|65.25|67.73|65.33|67.06|64.66|0
1718981700000|2024-06-21 14:55:00|67.56|65.16|67.06|64.66|68.03|65.63|66.98|64.58|0
1718982000000|2024-06-21 15:00:00|67.02|64.62|66.85|64.45|67.14|64.74|66.35|63.95|0
1718982300000|2024-06-21 15:05:00|66.93|64.53|66.97|64.57|67.06|64.66|66.77|64.37|0
1718982600000|2024-06-21 15:10:00|67.02|64.62|66.97|64.57|67.18|64.78|66.76|64.36|0
1718982900000|2024-06-21 15:15:00|67.1|64.7|66.51|64.11|67.35|64.95|66.51|64.11|0
1718983200000|2024-06-21 15:20:00|66.6|64.2|67.14|64.74|67.34|64.94|66.35|63.95|0
1718983500000|2024-06-21 15:25:00|67.18|64.78|67.76|65.36|67.8|65.4|67.05|64.65|0
1718983800000|2024-06-21 15:30:00|67.8|65.4|68.22|65.82|68.44|66.04|67.76|65.36|0
1718984100000|2024-06-21 15:35:00|68.27|65.87|67.67|65.27|68.27|65.87|67.21|64.81|0
1718984400000|2024-06-21 15:40:00|67.72|65.32|67.3|64.9|67.76|65.36|67.21|64.81|0
1718984700000|2024-06-21 15:45:00|67.34|64.94|66.59|64.19|67.42|65.02|66.55|64.15|0
1718985000000|2024-06-21 15:50:00|66.46|64.06|66.13|63.73|66.63|64.23|66.13|63.73|0
1718985300000|2024-06-21 15:55:00|66.09|63.69|65.92|63.52|66.42|64.02|65.92|63.52|0
1718985600000|2024-06-21 16:00:00|65.8|63.4|65.76|63.36|66.21|63.81|65.72|63.32|0
1718985900000|2024-06-21 16:05:00|65.8|63.4|66.33|63.93|66.41|64.01|65.67|63.27|0
1718986200000|2024-06-21 16:10:00|66.29|63.89|66.37|63.97|66.37|63.97|66.04|63.64|0
1718986500000|2024-06-21 16:15:00|66.41|64.01|65.96|63.56|66.45|64.05|65.79|63.39|0
1718986800000|2024-06-21 16:20:00|66|63.6|66.41|64.01|66.45|64.05|65.92|63.52|0
1718987100000|2024-06-21 16:25:00|66.45|64.05|66.28|63.88|66.7|64.3|66.2|63.8|0
1718987400000|2024-06-21 16:30:00|66.2|63.8|65.84|63.44|67.32|64.92|65.8|63.4|0
1718987700000|2024-06-21 16:35:00|65.92|63.52|66.13|63.73|66.29|63.89|65.84|63.44|0
1718988000000|2024-06-21 16:40:00|66.12|63.72|66.29|63.89|66.29|63.89|65.88|63.48|0
1718988300000|2024-06-21 16:45:00|66.25|63.85|66.83|64.43|66.83|64.43|66.21|63.81|0
1718988600000|2024-06-21 16:50:00|66.78|64.38|66.53|64.13|67.24|64.84|66.33|63.93|0
1718988900000|2024-06-21 16:55:00|66.57|64.17|67.07|64.67|67.07|64.67|66.57|64.17|0
1718989200000|2024-06-21 17:00:00|67.03|64.63|66.82|64.42|67.41|65.01|66.82|64.42|0
1718989500000|2024-06-21 17:05:00|66.86|64.46|66.99|64.59|67.15|64.75|66.7|64.3|0
1718989800000|2024-06-21 17:10:00|66.94|64.54|66.98|64.58|66.98|64.58|66.61|64.21|0
1718990100000|2024-06-21 17:15:00|67.03|64.63|67.69|65.29|67.78|65.38|66.73|64.33|0
1718990400000|2024-06-21 17:20:00|67.95|65.55|68.12|65.72|68.16|65.76|67.57|65.17|0
1718990700000|2024-06-21 17:25:00|68.16|65.76|67.9|65.5|68.16|65.76|67.57|65.17|0
1718991000000|2024-06-21 17:30:00|67.97|65.57|68.24|65.84|68.45|66.05|67.73|65.33|0
1718991300000|2024-06-21 17:35:00|68.15|65.75|67.98|65.58|68.79|66.39|67.98|65.58|0
1718991600000|2024-06-21 17:40:00|67.94|65.54|68.28|65.88|68.45|66.05|67.94|65.54|0
1718991900000|2024-06-21 17:45:00|68.24|65.84|67.98|65.58|68.32|65.92|67.9|65.5|0
1718992200000|2024-06-21 17:50:00|68.02|65.62|67.22|64.82|68.04|65.64|67.14|64.74|0
1718992500000|2024-06-21 17:55:00|67.26|64.86|68.1|65.7|68.1|65.7|67.22|64.82|0
1718992800000|2024-06-21 18:00:00|68.08|65.68|68.27|65.87|68.36|65.96|67.93|65.53|0
1718993100000|2024-06-21 18:05:00|68.23|65.83|67.74|65.34|68.4|66|67.74|65.34|0
1718993400000|2024-06-21 18:10:00|67.8|65.4|67.63|65.23|67.93|65.53|67.38|64.98|0
1718993700000|2024-06-21 18:15:00|67.55|65.15|67.17|64.77|67.55|65.15|66.88|64.48|0
1718994000000|2024-06-21 18:20:00|67.21|64.81|67.21|64.81|67.55|65.15|66.88|64.48|0
1718994300000|2024-06-21 18:25:00|67.13|64.73|66.79|64.39|67.21|64.81|66.75|64.35|0
1718994600000|2024-06-21 18:30:00|66.92|64.52|67.25|64.85|67.33|64.93|66.83|64.43|0
1718994900000|2024-06-21 18:35:00|67.23|64.83|67.54|65.14|67.79|65.39|67.08|64.68|0
1718995200000|2024-06-21 18:40:00|67.5|65.1|67.54|65.14|67.79|65.39|67.33|64.93|0
1718995500000|2024-06-21 18:45:00|67.5|65.1|67.71|65.31|67.75|65.35|67.2|64.8|0
1718995800000|2024-06-21 18:50:00|67.66|65.26|67.71|65.31|68|65.6|67.54|65.14|0
1718996100000|2024-06-21 18:55:00|67.7|65.3|67.49|65.09|67.83|65.43|67.33|64.93|0
1718996400000|2024-06-21 19:00:00|67.45|65.05|67.03|64.63|67.54|65.14|66.91|64.51|0
1718996700000|2024-06-21 19:05:00|66.99|64.59|67.2|64.8|67.2|64.8|66.53|64.13|0
1718997000000|2024-06-21 19:10:00|67.24|64.84|67.11|64.71|67.24|64.84|66.7|64.3|0
1718997300000|2024-06-21 19:15:00|67.15|64.75|66.94|64.54|67.19|64.79|66.69|64.29|0
1718997600000|2024-06-21 19:20:00|66.9|64.5|66.77|64.37|67.28|64.88|66.73|64.33|0
1718997900000|2024-06-21 19:25:00|66.82|64.42|67.27|64.87|67.27|64.87|66.82|64.42|0
1718998200000|2024-06-21 19:30:00|67.23|64.83|67.02|64.62|67.44|65.04|66.98|64.58|0
1718998500000|2024-06-21 19:35:00|67.06|64.66|66.94|64.54|67.1|64.7|66.56|64.16|0
1718998800000|2024-06-21 19:40:00|66.98|64.58|66.93|64.53|67.4|65|66.89|64.49|0
1718999100000|2024-06-21 19:45:00|66.98|64.58|67.48|65.08|67.64|65.24|66.98|64.58|0
1718999400000|2024-06-21 19:50:00|67.35|64.95|66.31|63.91|67.73|65.33|65.85|63.45|0
1718999700000|2024-06-21 19:55:00|66.39|63.99|67.05|64.65|67.52|65.12|66.35|63.95|0
1719000000000|2024-06-21 20:00:00|67.26|64.86|67.22|64.82|67.35|64.95|66.97|64.57|0
1719000300000|2024-06-21 20:05:00|67.18|64.78|67.05|64.65|67.18|64.78|66.76|64.36|0
1719000600000|2024-06-21 20:10:00|67.01|64.61|66.43|64.03|67.01|64.61|66.3|63.9|0
1719189000000|2024-06-24 00:30:00|66.17|63.77|66.1|63.7|66.23|63.83|66.06|63.66|0
1719189300000|2024-06-24 00:35:00|66.08|63.68|66.06|63.66|66.1|63.7|66.06|63.66|0
1719189600000|2024-06-24 00:40:00|66.1|63.7|66.1|63.7|66.1|63.7|66.08|63.68|0
1719189900000|2024-06-24 00:45:00|66.14|63.74|66.18|63.78|66.18|63.78|66.14|63.74|0
1719190200000|2024-06-24 00:50:00|66.22|63.82|66.14|63.74|66.26|63.86|66.14|63.74|0
1719190500000|2024-06-24 00:55:00|66.12|63.72|66.34|63.94|66.39|63.99|66.12|63.72|0
1719190800000|2024-06-24 01:00:00|66.3|63.9|66.43|64.03|66.43|64.03|66.26|63.86|0
1719191100000|2024-06-24 01:05:00|66.42|64.02|66.8|64.4|66.8|64.4|66.42|64.02|0
1719191400000|2024-06-24 01:10:00|66.78|64.38|67.78|65.38|68.02|65.62|66.76|64.36|0
1719191700000|2024-06-24 01:15:00|67.93|65.53|68.61|66.21|69.04|66.64|67.93|65.53|0
1719192000000|2024-06-24 01:20:00|68.65|66.25|68.48|66.08|69.08|66.68|68.42|66.02|0
1719192300000|2024-06-24 01:25:00|68.46|66.06|68.26|65.86|68.48|66.08|67.97|65.57|0
1719192600000|2024-06-24 01:30:00|68.24|65.84|68.73|66.33|68.82|66.42|68.09|65.69|0
1719192900000|2024-06-24 01:35:00|68.77|66.37|68.77|66.37|69.01|66.61|68.6|66.2|0
1719193200000|2024-06-24 01:40:00|68.73|66.33|68.6|66.2|68.73|66.33|68.6|66.2|0
1719193500000|2024-06-24 01:45:00|68.62|66.22|68.3|65.9|68.69|66.29|68.3|65.9|0
1719193800000|2024-06-24 01:50:00|68.34|65.94|68.6|66.2|68.6|66.2|68.3|65.9|0
1719194100000|2024-06-24 01:55:00|68.55|66.15|68.38|65.98|68.6|66.2|68.28|65.88|0
1719194400000|2024-06-24 02:00:00|68.34|65.94|68.34|65.94|68.51|66.11|68.3|65.9|0
1719194700000|2024-06-24 02:05:00|68.36|65.96|68.4|66|68.42|66.02|68.21|65.81|0
1719195000000|2024-06-24 02:10:00|68.38|65.98|68.55|66.15|68.55|66.15|68.38|65.98|0
1719195300000|2024-06-24 02:15:00|68.5|66.1|68.5|66.1|68.55|66.15|68.33|65.93|0
1719195600000|2024-06-24 02:20:00|68.55|66.15|68.5|66.1|68.67|66.27|68.5|66.1|0
1719195900000|2024-06-24 02:25:00|68.46|66.06|68.41|66.01|68.5|66.1|68.25|65.85|0
1719196200000|2024-06-24 02:30:00|68.37|65.97|68.12|65.72|68.37|65.97|68.03|65.63|0
1719196500000|2024-06-24 02:35:00|68.16|65.76|68.28|65.88|68.41|66.01|68.12|65.72|0
1719196800000|2024-06-24 02:40:00|68.33|65.93|68.41|66.01|68.41|66.01|68.26|65.86|0
1719197100000|2024-06-24 02:45:00|68.45|66.05|68.66|66.26|68.66|66.26|68.39|65.99|0
1719197400000|2024-06-24 02:50:00|68.71|66.31|68.45|66.05|68.75|66.35|68.41|66.01|0
1719197700000|2024-06-24 02:55:00|68.49|66.09|68.53|66.13|68.58|66.18|68.41|66.01|0
1719198000000|2024-06-24 03:00:00|68.49|66.09|68.23|65.83|68.49|66.09|68.19|65.79|0
1719198300000|2024-06-24 03:05:00|68.27|65.87|68.32|65.92|68.4|66|68.25|65.85|0
1719198600000|2024-06-24 03:10:00|68.34|65.94|68.27|65.87|68.36|65.96|68.19|65.79|0
1719198900000|2024-06-24 03:15:00|68.25|65.85|68.23|65.83|68.29|65.89|68.21|65.81|0
1719199200000|2024-06-24 03:20:00|68.27|65.87|68.23|65.83|68.35|65.95|68.21|65.81|0
1719199500000|2024-06-24 03:25:00|68.25|65.85|68.05|65.65|68.25|65.85|68.05|65.65|0
1719199800000|2024-06-24 03:30:00|68.01|65.61|67.88|65.48|68.01|65.61|67.88|65.48|0
1719200100000|2024-06-24 03:35:00|67.93|65.53|67.97|65.57|68.01|65.61|67.93|65.53|0
1719200400000|2024-06-24 03:40:00|67.95|65.55|67.96|65.56|68.01|65.61|67.92|65.52|0
1719200700000|2024-06-24 03:45:00|68.01|65.61|68.13|65.73|68.16|65.76|68.01|65.61|0
1719201000000|2024-06-24 03:50:00|68.17|65.77|68.22|65.82|68.22|65.82|68.17|65.77|0
1719201300000|2024-06-24 03:55:00|68.17|65.77|68.17|65.77|68.22|65.82|68.13|65.73|0
1719201600000|2024-06-24 04:00:00|68.13|65.73|68.21|65.81|68.3|65.9|68.09|65.69|0
1719201900000|2024-06-24 04:05:00|68.17|65.77|68.17|65.77|68.25|65.85|68.17|65.77|0
1719202200000|2024-06-24 04:10:00|68.15|65.75|68.17|65.77|68.25|65.85|68.12|65.72|0
1719202500000|2024-06-24 04:15:00|68.15|65.75|68.25|65.85|68.25|65.85|68.1|65.7|0
1719202800000|2024-06-24 04:20:00|68.29|65.89|68.33|65.93|68.38|65.98|68.21|65.81|0
1719203100000|2024-06-24 04:25:00|68.35|65.95|68.2|65.8|68.38|65.98|68.2|65.8|0
1719203400000|2024-06-24 04:30:00|68.16|65.76|68.12|65.72|68.16|65.76|68.08|65.68|0
1719203700000|2024-06-24 04:35:00|68.1|65.7|68.12|65.72|68.24|65.84|68.07|65.67|0
1719204000000|2024-06-24 04:40:00|68.07|65.67|67.99|65.59|68.12|65.72|67.78|65.38|0
1719204300000|2024-06-24 04:45:00|68.01|65.61|67.9|65.5|68.01|65.61|67.88|65.48|0
1719204600000|2024-06-24 04:50:00|67.94|65.54|67.9|65.5|67.94|65.54|67.86|65.46|0
1719204900000|2024-06-24 04:55:00|67.88|65.48|67.81|65.41|67.9|65.5|67.81|65.41|0
1719205200000|2024-06-24 05:00:00|67.77|65.37|67.39|64.99|67.81|65.41|67.26|64.86|0
1719205500000|2024-06-24 05:05:00|67.35|64.95|67.22|64.82|67.47|65.07|67.22|64.82|0
1719205800000|2024-06-24 05:10:00|67.26|64.86|67.26|64.86|67.3|64.9|67.07|64.67|0
1719206100000|2024-06-24 05:15:00|67.3|64.9|67.26|64.86|67.3|64.9|67.18|64.78|0
1719206400000|2024-06-24 05:20:00|67.24|64.84|67.26|64.86|67.34|64.94|67.24|64.84|0
1719206700000|2024-06-24 05:25:00|67.28|64.88|67.21|64.81|67.3|64.9|67.21|64.81|0
1719207000000|2024-06-24 05:30:00|67.17|64.77|67.09|64.69|67.26|64.86|67.09|64.69|0
1719207300000|2024-06-24 05:35:00|67.11|64.71|67.13|64.73|67.19|64.79|67.09|64.69|0
1719207600000|2024-06-24 05:40:00|67.11|64.71|67.13|64.73|67.13|64.73|67|64.6|0
1719207900000|2024-06-24 05:45:00|67.08|64.68|67.04|64.64|67.12|64.72|67.04|64.64|0
1719208200000|2024-06-24 05:50:00|67|64.6|67.02|64.62|67.04|64.64|66.95|64.55|0
1719208500000|2024-06-24 05:55:00|67.04|64.64|66.99|64.59|67.04|64.64|66.87|64.47|0
1719208800000|2024-06-24 06:00:00|66.95|64.55|66.74|64.34|67.04|64.64|66.66|64.26|0
1719209100000|2024-06-24 06:05:00|66.7|64.3|66.62|64.22|66.83|64.43|66.62|64.22|0
1719209400000|2024-06-24 06:10:00|66.66|64.26|66.66|64.26|66.85|64.45|66.66|64.26|0
1719209700000|2024-06-24 06:15:00|66.7|64.3|66.63|64.23|66.7|64.3|66.61|64.21|0
1719210000000|2024-06-24 06:20:00|66.61|64.21|66.53|64.13|66.7|64.3|66.45|64.05|0
1719210300000|2024-06-24 06:25:00|66.51|64.11|66.61|64.21|66.65|64.25|66.49|64.09|0
1719210600000|2024-06-24 06:30:00|66.57|64.17|66.65|64.25|66.73|64.33|66.53|64.13|0
1719210900000|2024-06-24 06:35:00|66.67|64.27|66.52|64.12|66.67|64.27|66.48|64.08|0
1719211200000|2024-06-24 06:40:00|66.48|64.08|66.73|64.33|66.73|64.33|66.48|64.08|0
1719211500000|2024-06-24 06:45:00|66.77|64.37|66.69|64.29|66.81|64.41|66.69|64.29|0
1719211800000|2024-06-24 06:50:00|66.73|64.33|66.98|64.58|67.02|64.62|66.69|64.29|0
1719212100000|2024-06-24 06:55:00|66.96|64.56|66.68|64.28|66.98|64.58|66.52|64.12|0
1719212400000|2024-06-24 07:00:00|66.72|64.32|66.31|63.91|66.72|64.32|66.31|63.91|0
1719212700000|2024-06-24 07:05:00|66.35|63.95|66.35|63.95|66.43|64.03|66.18|63.78|0
1719213000000|2024-06-24 07:10:00|66.31|63.91|66.55|64.15|66.59|64.19|66.31|63.91|0
1719213300000|2024-06-24 07:15:00|66.59|64.19|66.55|64.15|66.93|64.53|66.51|64.11|0
1719213600000|2024-06-24 07:20:00|66.53|64.13|66.59|64.19|66.63|64.23|66.38|63.98|0
1719213900000|2024-06-24 07:25:00|66.51|64.11|66.55|64.15|66.67|64.27|66.47|64.07|0
1719214200000|2024-06-24 07:30:00|66.59|64.19|66.34|63.94|66.8|64.4|66.34|63.94|0
1719214500000|2024-06-24 07:35:00|66.3|63.9|66.25|63.85|66.46|64.06|66.21|63.81|0
1719214800000|2024-06-24 07:40:00|66.23|63.83|65.92|63.52|66.23|63.83|65.84|63.44|0
1719215100000|2024-06-24 07:45:00|65.88|63.48|65.92|63.52|66.13|63.73|65.88|63.48|0
1719215400000|2024-06-24 07:50:00|65.88|63.48|65.55|63.15|65.88|63.48|65.51|63.11|0
1719215700000|2024-06-24 07:55:00|65.51|63.11|65.49|63.09|65.55|63.15|65.3|62.9|0
1719216000000|2024-06-24 08:00:00|65.47|63.07|65.71|63.31|65.79|63.39|65.38|62.98|0
1719216300000|2024-06-24 08:05:00|65.67|63.27|65.26|62.86|65.75|63.35|65.26|62.86|0
1719216600000|2024-06-24 08:10:00|65.3|62.9|65.21|62.81|65.38|62.98|65.17|62.77|0
1719216900000|2024-06-24 08:15:00|65.17|62.77|65.32|62.92|65.34|62.94|65.09|62.69|0
1719217200000|2024-06-24 08:20:00|65.29|62.89|65.09|62.69|65.34|62.94|65.09|62.69|0
1719217500000|2024-06-24 08:25:00|65.01|62.61|64.92|62.52|65.09|62.69|64.92|62.52|0
1719217800000|2024-06-24 08:30:00|64.97|62.57|65.33|62.93|65.37|62.97|64.97|62.57|0
1719218100000|2024-06-24 08:35:00|65.37|62.97|65.21|62.81|65.37|62.97|65.21|62.81|0
1719218400000|2024-06-24 08:40:00|65.17|62.77|65.16|62.76|65.29|62.89|65.04|62.64|0
1719218700000|2024-06-24 08:45:00|65.12|62.72|65.12|62.72|65.2|62.8|65.04|62.64|0
1719219000000|2024-06-24 08:50:00|65.16|62.76|65.61|63.21|65.61|63.21|65.12|62.72|0
1719219300000|2024-06-24 08:55:00|65.53|63.13|65.45|63.05|65.53|63.13|65.32|62.92|0
1719219600000|2024-06-24 09:00:00|65.49|63.09|65.53|63.13|65.61|63.21|65.32|62.92|0
1719219900000|2024-06-24 09:05:00|65.48|63.08|65.44|63.04|65.53|63.13|65.24|62.84|0
1719220200000|2024-06-24 09:10:00|65.4|63|65.6|63.2|65.61|63.21|65.4|63|0
1719220500000|2024-06-24 09:15:00|65.65|63.25|65.79|63.39|65.85|63.45|65.6|63.2|0
1719220800000|2024-06-24 09:20:00|65.77|63.37|65.64|63.24|65.81|63.41|65.56|63.16|0
1719221100000|2024-06-24 09:25:00|65.72|63.32|66.07|63.67|66.11|63.71|65.52|63.12|0
1719221400000|2024-06-24 09:30:00|66.11|63.71|66.28|63.88|66.36|63.96|64.74|62.34|0
1719221700000|2024-06-24 09:35:00|66.24|63.84|66.32|63.92|66.32|63.92|66.2|63.8|0
1719222000000|2024-06-24 09:40:00|66.28|63.88|66.44|64.04|66.53|64.13|66.28|63.88|0
1719222300000|2024-06-24 09:45:00|66.49|64.09|66.65|64.25|66.82|64.42|66.44|64.04|0
1719222600000|2024-06-24 09:50:00|66.69|64.29|66.9|64.5|66.94|64.54|66.65|64.25|0
1719222900000|2024-06-24 09:55:00|66.92|64.52|66.48|64.08|66.92|64.52|66.48|64.08|0
1719223200000|2024-06-24 10:00:00|66.36|63.96|66.23|63.83|66.48|64.08|66.23|63.83|0
1719223500000|2024-06-24 10:05:00|66.27|63.87|66.52|64.12|66.56|64.16|66.23|63.83|0
1719223800000|2024-06-24 10:10:00|66.48|64.08|66.52|64.12|66.64|64.24|66.48|64.08|0
1719224100000|2024-06-24 10:15:00|66.48|64.08|66.27|63.87|66.48|64.08|66.23|63.83|0
1719224400000|2024-06-24 10:20:00|66.31|63.91|66.37|63.97|66.56|64.16|66.27|63.87|0
1719224700000|2024-06-24 10:25:00|66.39|63.99|66.14|63.74|66.6|64.2|66.14|63.74|0
1719225000000|2024-06-24 10:30:00|66.1|63.7|66.47|64.07|66.47|64.07|66.1|63.7|0
1719225300000|2024-06-24 10:35:00|66.43|64.03|66.3|63.9|66.43|64.03|66.09|63.69|0
1719225600000|2024-06-24 10:40:00|66.34|63.94|65.93|63.53|66.34|63.94|65.85|63.45|0
1719225900000|2024-06-24 10:45:00|65.89|63.49|65.84|63.44|65.93|63.53|65.76|63.36|0
1719226200000|2024-06-24 10:50:00|65.8|63.4|65.88|63.48|66.13|63.73|65.72|63.32|0
1719226500000|2024-06-24 10:55:00|65.92|63.52|65.84|63.44|65.99|63.59|65.76|63.36|0
1719226800000|2024-06-24 11:00:00|65.8|63.4|65.51|63.11|65.8|63.4|65.51|63.11|0
1719227100000|2024-06-24 11:05:00|65.55|63.15|65.84|63.44|65.84|63.44|65.51|63.11|0
1719227400000|2024-06-24 11:10:00|65.8|63.4|65.67|63.27|65.88|63.48|65.63|63.23|0
1719227700000|2024-06-24 11:15:00|65.63|63.23|65.75|63.35|65.87|63.47|65.63|63.23|0
1719228000000|2024-06-24 11:20:00|65.79|63.39|66.24|63.84|66.29|63.89|65.79|63.39|0
1719228300000|2024-06-24 11:25:00|66.29|63.89|66.24|63.84|66.41|64.01|66.16|63.76|0
1719228600000|2024-06-24 11:30:00|66.22|63.82|66.28|63.88|66.45|64.05|66.16|63.76|0
1719228900000|2024-06-24 11:35:00|66.24|63.84|66.03|63.63|66.24|63.84|65.95|63.55|0
1719229200000|2024-06-24 11:40:00|66.05|63.65|65.85|63.45|66.16|63.76|65.83|63.43|0
1719229500000|2024-06-24 11:45:00|65.87|63.47|66.35|63.95|66.48|64.08|65.83|63.43|0
1719229800000|2024-06-24 11:50:00|66.39|63.99|66.85|64.45|66.95|64.55|66.23|63.83|0
1719230100000|2024-06-24 11:55:00|66.81|64.41|66.8|64.4|66.89|64.49|66.72|64.32|0
1719230400000|2024-06-24 12:00:00|66.85|64.45|67.55|65.15|67.55|65.15|66.85|64.45|0
1719230700000|2024-06-24 12:05:00|67.6|65.2|67.36|64.96|67.72|65.32|67.13|64.73|0
1719231000000|2024-06-24 12:10:00|67.34|64.94|67.34|64.94|67.38|64.98|67.13|64.73|0
1719231300000|2024-06-24 12:15:00|67.38|64.98|67.13|64.73|67.55|65.15|67.05|64.65|0
1719231600000|2024-06-24 12:20:00|67.09|64.69|66.55|64.15|67.17|64.77|66.51|64.11|0
1719231900000|2024-06-24 12:25:00|66.51|64.11|66.63|64.23|66.63|64.23|66.42|64.02|0
1719232200000|2024-06-24 12:30:00|66.59|64.19|66.96|64.56|67.04|64.64|66.59|64.19|0
1719232500000|2024-06-24 12:35:00|67|64.6|67.63|65.23|67.75|65.35|67|64.6|0
1719232800000|2024-06-24 12:40:00|67.58|65.18|67.54|65.14|67.84|65.44|67.46|65.06|0
1719233100000|2024-06-24 12:45:00|67.58|65.18|67.62|65.22|67.66|65.26|67.33|64.93|0
1719233400000|2024-06-24 12:50:00|67.66|65.26|67.54|65.14|67.83|65.43|67.37|64.97|0
1719233700000|2024-06-24 12:55:00|67.49|65.09|67.75|65.35|67.75|65.35|67.41|65.01|0
1719234000000|2024-06-24 13:00:00|67.79|65.39|67.83|65.43|67.96|65.56|67.64|65.24|0
1719234300000|2024-06-24 13:05:00|67.87|65.47|67.99|65.59|68.04|65.64|67.74|65.34|0
1719234600000|2024-06-24 13:10:00|68.04|65.64|68.5|66.1|68.54|66.14|67.99|65.59|0
1719234900000|2024-06-24 13:15:00|68.46|66.06|68.16|65.76|68.5|66.1|68.08|65.68|0
1719235200000|2024-06-24 13:20:00|68.2|65.8|67.95|65.55|68.2|65.8|67.86|65.46|0
1719235500000|2024-06-24 13:25:00|67.99|65.59|67.78|65.38|68.29|65.89|67.69|65.29|0
1719235800000|2024-06-24 13:30:00|67.9|65.5|67.82|65.42|68.16|65.76|67.57|65.17|0
1719236100000|2024-06-24 13:35:00|67.86|65.46|67.48|65.08|68.11|65.71|67.48|65.08|0
1719236400000|2024-06-24 13:40:00|67.52|65.12|68.49|66.09|68.75|66.35|67.52|65.12|0
1719236700000|2024-06-24 13:45:00|68.62|66.22|68.23|65.83|68.62|66.22|67.81|65.41|0
1719237000000|2024-06-24 13:50:00|68.07|65.67|66.06|63.66|68.15|65.75|66.02|63.62|0
1719237300000|2024-06-24 13:55:00|66.02|63.62|65.57|63.17|66.23|63.83|65.28|62.88|0
1719237600000|2024-06-24 14:00:00|65.65|63.25|64.59|62.19|65.65|63.25|64.27|61.87|0
1719237900000|2024-06-24 14:05:00|64.63|62.23|63.39|60.99|64.83|62.43|63.39|60.99|0
1719238200000|2024-06-24 14:10:00|63.43|61.03|64.1|61.7|64.39|61.99|63.43|61.03|0
1719238500000|2024-06-24 14:15:00|64.06|61.66|64.51|62.11|65.07|62.67|63.93|61.53|0
1719238800000|2024-06-24 14:20:00|64.55|62.15|64.18|61.78|64.63|62.23|64.02|61.62|0
1719239100000|2024-06-24 14:25:00|64.14|61.74|65.72|63.32|66|63.6|64.06|61.66|0
1719239400000|2024-06-24 14:30:00|65.84|63.44|64.86|62.46|65.84|63.44|64.58|62.18|0
1719239700000|2024-06-24 14:35:00|64.82|62.42|64.45|62.05|64.9|62.5|64.25|61.85|0
1719240000000|2024-06-24 14:40:00|64.49|62.09|65.71|63.31|65.88|63.48|64.49|62.09|0
1719240300000|2024-06-24 14:45:00|65.75|63.35|66.62|64.22|66.7|64.3|65.34|62.94|0
1719240600000|2024-06-24 14:50:00|66.66|64.26|66.16|63.76|66.91|64.51|66.04|63.64|0
1719240900000|2024-06-24 14:55:00|66.2|63.8|64.85|62.45|66.2|63.8|64.69|62.29|0
1719241200000|2024-06-24 15:00:00|64.73|62.33|64.89|62.49|65.26|62.86|64.57|62.17|0
1719241500000|2024-06-24 15:05:00|64.93|62.53|65.09|62.69|65.25|62.85|64.77|62.37|0
1719241800000|2024-06-24 15:10:00|65.01|62.61|64.64|62.24|65.09|62.69|64.48|62.08|0
1719242100000|2024-06-24 15:15:00|64.56|62.16|64.28|61.88|65.01|62.61|64.28|61.88|0
1719242400000|2024-06-24 15:20:00|64.24|61.84|65.17|62.77|65.17|62.77|64.24|61.84|0
1719242700000|2024-06-24 15:25:00|65.09|62.69|64.56|62.16|65.53|63.13|64.32|61.92|0
1719243000000|2024-06-24 15:30:00|64.52|62.12|64.51|62.11|65.04|62.64|64.39|61.99|0
1719243300000|2024-06-24 15:35:00|64.47|62.07|64.43|62.03|64.8|62.4|64.31|61.91|0
1719243600000|2024-06-24 15:40:00|64.47|62.07|64.79|62.39|64.84|62.44|64.35|61.95|0
1719243900000|2024-06-24 15:45:00|64.75|62.35|64.91|62.51|65.1|62.7|64.59|62.19|0
1719244200000|2024-06-24 15:50:00|64.79|62.39|64.79|62.39|65.24|62.84|64.75|62.35|0
1719244500000|2024-06-24 15:55:00|64.75|62.35|64.47|62.07|64.95|62.55|64.47|62.07|0
1719244800000|2024-06-24 16:00:00|64.55|62.15|64.67|62.27|64.83|62.43|64.38|61.98|0
1719245100000|2024-06-24 16:05:00|64.71|62.31|65.03|62.63|65.27|62.87|64.71|62.31|0
1719245400000|2024-06-24 16:10:00|65.07|62.67|65.15|62.75|65.31|62.91|64.95|62.55|0
1719245700000|2024-06-24 16:15:00|65.11|62.71|64.42|62.02|65.15|62.75|64.42|62.02|0
1719246000000|2024-06-24 16:20:00|64.46|62.06|64.7|62.3|64.83|62.43|64.46|62.06|0
1719246300000|2024-06-24 16:25:00|64.62|62.22|64.66|62.26|64.91|62.51|64.54|62.14|0
1719246600000|2024-06-24 16:30:00|64.7|62.3|64.62|62.22|64.78|62.38|64.38|61.98|0
1719246900000|2024-06-24 16:35:00|64.54|62.14|64.7|62.3|64.82|62.42|64.3|61.9|0
1719247200000|2024-06-24 16:40:00|64.74|62.34|65.1|62.7|65.35|62.95|64.58|62.18|0
1719247500000|2024-06-24 16:45:00|65.19|62.79|65.1|62.7|65.39|62.99|64.88|62.48|0
1719247800000|2024-06-24 16:50:00|65.18|62.78|65.63|63.23|65.63|63.23|65.14|62.74|0
1719248100000|2024-06-24 16:55:00|65.59|63.19|66.12|63.72|66.5|64.1|65.43|63.03|0
1719248400000|2024-06-24 17:00:00|66.16|63.76|66|63.6|66.33|63.93|65.83|63.43|0
1719248700000|2024-06-24 17:05:00|65.96|63.56|67.37|64.97|67.75|65.35|65.96|63.56|0
1719249000000|2024-06-24 17:10:00|67.33|64.93|67.66|65.26|67.91|65.51|67.2|64.8|0
1719249300000|2024-06-24 17:15:00|67.7|65.3|67.41|65.01|67.83|65.43|66.99|64.59|0
1719249600000|2024-06-24 17:20:00|67.32|64.92|67.83|65.43|67.91|65.51|67.11|64.71|0
1719249900000|2024-06-24 17:25:00|67.87|65.47|66.97|64.57|67.91|65.51|66.44|64.04|0
1719250200000|2024-06-24 17:30:00|67.06|64.66|68.07|65.67|68.07|65.67|66.97|64.57|0
1719250500000|2024-06-24 17:35:00|67.86|65.46|66.55|64.15|67.9|65.5|66.55|64.15|0
1719250800000|2024-06-24 17:40:00|66.64|64.24|67.18|64.78|67.18|64.78|66.59|64.19|0
1719251100000|2024-06-24 17:45:00|67.22|64.82|67.26|64.86|67.47|65.07|66.97|64.57|0
1719251400000|2024-06-24 17:50:00|67.3|64.9|67.47|65.07|67.72|65.32|67.18|64.78|0
1719251700000|2024-06-24 17:55:00|67.43|65.03|67.51|65.11|67.59|65.19|66.76|64.36|0
1719252000000|2024-06-24 18:00:00|67.47|65.07|67.8|65.4|68.19|65.79|67.34|64.94|0
1719252300000|2024-06-24 18:05:00|67.85|65.45|67.59|65.19|67.97|65.57|67.46|65.06|0
1719252600000|2024-06-24 18:10:00|67.67|65.27|68.05|65.65|68.05|65.65|67.63|65.23|0
1719252900000|2024-06-24 18:15:00|68.01|65.61|67.8|65.4|68.39|65.99|67.71|65.31|0
1719253200000|2024-06-24 18:20:00|67.88|65.48|67.92|65.52|68.01|65.61|67.46|65.06|0
1719253500000|2024-06-24 18:25:00|67.88|65.48|67.84|65.44|68.22|65.82|67.79|65.39|0
1719253800000|2024-06-24 18:30:00|67.79|65.39|68.22|65.82|68.22|65.82|67.77|65.37|0
1719254100000|2024-06-24 18:35:00|68.26|65.86|67.33|64.93|68.26|65.86|67.28|64.88|0
1719254400000|2024-06-24 18:40:00|67.37|64.97|67.37|64.97|67.58|65.18|67.16|64.76|0
1719254700000|2024-06-24 18:45:00|67.43|65.03|66.74|64.34|67.43|65.03|66.61|64.21|0
1719255000000|2024-06-24 18:50:00|66.7|64.3|66.9|64.5|66.99|64.59|66.4|64|0
1719255300000|2024-06-24 18:55:00|66.86|64.46|67.03|64.63|67.28|64.88|66.82|64.42|0
1719255600000|2024-06-24 19:00:00|67.07|64.67|66.86|64.46|67.19|64.79|66.32|63.92|0
1719255900000|2024-06-24 19:05:00|66.77|64.37|66.52|64.12|66.82|64.42|66.36|63.96|0
1719256200000|2024-06-24 19:10:00|66.56|64.16|66.81|64.41|66.85|64.45|66.36|63.96|0
1719256500000|2024-06-24 19:15:00|66.9|64.5|67.19|64.79|67.34|64.94|66.77|64.37|0
1719256800000|2024-06-24 19:20:00|67.15|64.75|67.19|64.79|67.44|65.04|66.89|64.49|0
1719257100000|2024-06-24 19:25:00|67.14|64.74|67.06|64.66|67.31|64.91|66.77|64.37|0
1719257400000|2024-06-24 19:30:00|67.1|64.7|67.14|64.74|67.35|64.95|66.85|64.45|0
1719257700000|2024-06-24 19:35:00|67.1|64.7|67.26|64.86|67.52|65.12|66.76|64.36|0
1719258000000|2024-06-24 19:40:00|67.22|64.82|67.3|64.9|67.56|65.16|67.01|64.61|0
1719258300000|2024-06-24 19:45:00|67.26|64.86|68.11|65.71|68.36|65.96|67.18|64.78|0
1719258600000|2024-06-24 19:50:00|67.94|65.54|67.54|65.14|68.45|66.05|67.29|64.89|0
1719258900000|2024-06-24 19:55:00|67.63|65.23|69.17|66.77|69.17|66.77|67.63|65.23|0
1719259200000|2024-06-24 20:00:00|69.04|66.64|69.26|66.86|70|67.6|69.04|66.64|0
1719259500000|2024-06-24 20:05:00|69.34|66.94|68.95|66.55|69.34|66.94|68.78|66.38|0
1719259800000|2024-06-24 20:10:00|68.91|66.51|68.99|66.59|69.25|66.85|68.91|66.51|0
1719260100000|2024-06-24 20:15:00|68.95|66.55|68.99|66.59|69.12|66.72|68.86|66.46|0
1719260400000|2024-06-24 20:20:00|69.04|66.64|69.29|66.89|69.42|67.02|69.04|66.64|0
1719260700000|2024-06-24 20:25:00|69.34|66.94|69.55|67.15|69.64|67.24|69.29|66.89|0
1719261000000|2024-06-24 20:30:00|69.51|67.11|69.33|66.93|69.72|67.32|69.29|66.89|0
1719261300000|2024-06-24 20:35:00|69.29|66.89|69.16|66.76|69.33|66.93|69.16|66.76|0
1719261600000|2024-06-24 20:40:00|69.2|66.8|69.2|66.8|69.22|66.82|69.11|66.71|0
1719261900000|2024-06-24 20:45:00|69.16|66.76|69.15|66.75|69.2|66.8|69.07|66.67|0
1719262200000|2024-06-24 20:50:00|69.11|66.71|69.15|66.75|69.26|66.86|69.11|66.71|0
1719262500000|2024-06-24 20:55:00|69.13|66.73|69.04|66.64|69.3|66.9|69|66.6|0
1719262800000|2024-06-24 21:00:00|69.06|66.66|69.03|66.63|69.11|66.71|69.02|66.62|0
1719263100000|2024-06-24 21:05:00|68.98|66.58|68.94|66.54|69.03|66.63|68.92|66.52|0
1719263400000|2024-06-24 21:10:00|68.91|66.51|68.89|66.49|68.97|66.57|68.84|66.44|0
1719263700000|2024-06-24 21:15:00|68.91|66.51|68.88|66.48|68.91|66.51|68.83|66.43|0
1719264000000|2024-06-24 21:20:00|68.89|66.49|68.91|66.51|68.93|66.53|68.79|66.39|0
1719264300000|2024-06-24 21:25:00|68.93|66.53|68.93|66.53|68.93|66.53|68.93|66.53|0
1719264600000|2024-06-24 21:30:00|68.95|66.55|68.94|66.54|68.95|66.55|68.91|66.51|0
1719264900000|2024-06-24 21:35:00|68.91|66.51|68.93|66.53|68.93|66.53|68.91|66.51|0
1719265200000|2024-06-24 21:40:00|68.92|66.52|68.91|66.51|68.94|66.54|68.88|66.48|0
1719265500000|2024-06-24 21:45:00|68.92|66.52|68.89|66.49|68.92|66.52|68.89|66.49|0
1719265800000|2024-06-24 21:50:00|68.9|66.5|68.86|66.46|68.9|66.5|68.86|66.46|0
1719266100000|2024-06-24 21:55:00|68.9|66.5|68.91|66.51|68.92|66.52|68.9|66.5|0
1719266400000|2024-06-24 22:00:00|68.98|66.58|68.66|66.26|68.98|66.58|68.51|66.11|0
1719266700000|2024-06-24 22:05:00|68.61|66.21|68.87|66.47|69|66.6|68.61|66.21|0
1719267000000|2024-06-24 22:10:00|68.83|66.43|68.91|66.51|69.08|66.68|68.83|66.43|0
1719267300000|2024-06-24 22:15:00|68.87|66.47|68.82|66.42|68.95|66.55|68.74|66.34|0
1719267600000|2024-06-24 22:20:00|68.74|66.34|68.78|66.38|68.82|66.42|68.69|66.29|0
1719267900000|2024-06-24 22:25:00|68.8|66.4|68.73|66.33|68.8|66.4|68.73|66.33|0
1719268200000|2024-06-24 22:30:00|68.69|66.29|68.6|66.2|68.75|66.35|68.6|66.2|0
1719268500000|2024-06-24 22:35:00|68.64|66.24|68.69|66.29|68.77|66.37|68.62|66.22|0
1719268800000|2024-06-24 22:40:00|68.73|66.33|68.77|66.37|68.77|66.37|68.64|66.24|0
1719269100000|2024-06-24 22:45:00|68.81|66.41|68.7|66.3|68.81|66.41|68.68|66.28|0
1719269400000|2024-06-24 22:50:00|68.68|66.28|68.64|66.24|68.72|66.32|68.64|66.24|0
1719269700000|2024-06-24 22:55:00|68.68|66.28|68.77|66.37|68.77|66.37|68.66|66.26|0
1719270000000|2024-06-24 23:00:00|68.76|66.36|68.81|66.41|68.85|66.45|68.76|66.36|0
1719270300000|2024-06-24 23:05:00|68.76|66.36|68.59|66.19|68.76|66.36|68.59|66.19|0
1719270600000|2024-06-24 23:10:00|68.55|66.15|68.63|66.23|68.68|66.28|68.55|66.15|0
1719270900000|2024-06-24 23:15:00|68.59|66.19|68.63|66.23|68.63|66.23|68.54|66.14|0
1719271200000|2024-06-24 23:20:00|68.61|66.21|68.5|66.1|68.63|66.23|68.5|66.1|0
1719271500000|2024-06-24 23:25:00|68.46|66.06|68.54|66.14|68.54|66.14|68.41|66.01|0
1719271800000|2024-06-24 23:30:00|68.5|66.1|68.45|66.05|68.5|66.1|68.43|66.03|0
1719272100000|2024-06-24 23:35:00|68.5|66.1|68.54|66.14|68.6|66.2|68.5|66.1|0
1719272400000|2024-06-24 23:40:00|68.52|66.12|68.62|66.22|68.66|66.26|68.49|66.09|0
1719272700000|2024-06-24 23:45:00|68.66|66.26|68.49|66.09|68.66|66.26|68.45|66.05|0
1719273000000|2024-06-24 23:50:00|68.53|66.13|68.36|65.96|68.53|66.13|68.36|65.96|0
1719273300000|2024-06-24 23:55:00|68.4|66|68.4|66|68.44|66.04|68.36|65.96|0
1719273600000|2024-06-25 00:00:00|68.38|65.98|68.57|66.17|68.57|66.17|68.36|65.96|0
1719273900000|2024-06-25 00:05:00|68.53|66.13|68.57|66.17|68.61|66.21|68.44|66.04|0
1719274200000|2024-06-25 00:10:00|68.55|66.15|68.48|66.08|68.57|66.17|68.46|66.06|0
1719274500000|2024-06-25 00:15:00|68.46|66.06|67.66|65.26|68.65|66.25|67.66|65.26|0
1719274800000|2024-06-25 00:20:00|66.67|64.27|68.28|65.88|68.72|66.32|66.63|64.23|0
1719275100000|2024-06-25 00:25:00|68.3|65.9|68.28|65.88|68.32|65.92|68.28|65.88|0
1719275400000|2024-06-25 00:30:00|68.26|65.86|68.15|65.75|68.28|65.88|68.15|65.75|0
1719275700000|2024-06-25 00:35:00|68.13|65.73|68.19|65.79|68.19|65.79|68.11|65.71|0
1719276000000|2024-06-25 00:40:00|68.15|65.75|68.21|65.81|68.23|65.83|68.15|65.75|0
1719276300000|2024-06-25 00:45:00|68.19|65.79|68.15|65.75|68.23|65.83|68.13|65.73|0
1719276600000|2024-06-25 00:50:00|68.14|65.74|68.1|65.7|68.14|65.74|68.08|65.68|0
1719276900000|2024-06-25 00:55:00|68.08|65.68|68.44|66.04|68.53|66.13|68.06|65.66|0
1719277200000|2024-06-25 01:00:00|68.4|66|68.35|65.95|68.48|66.08|68.35|65.95|0
1719277500000|2024-06-25 01:05:00|68.4|66|68.48|66.08|68.52|66.12|68.35|65.95|0
1719277800000|2024-06-25 01:10:00|68.44|66.04|68.52|66.12|68.57|66.17|68.39|65.99|0
1719278100000|2024-06-25 01:15:00|68.48|66.08|68.74|66.34|68.87|66.47|68.48|66.08|0
1719278400000|2024-06-25 01:20:00|68.69|66.29|68.56|66.16|68.69|66.29|68.52|66.12|0
1719278700000|2024-06-25 01:25:00|68.6|66.2|68.52|66.12|68.6|66.2|68.43|66.03|0
1719279000000|2024-06-25 01:30:00|68.47|66.07|68.3|65.9|68.52|66.12|68.26|65.86|0
1719279300000|2024-06-25 01:35:00|68.34|65.94|68.21|65.81|68.39|65.99|68.21|65.81|0
1719279600000|2024-06-25 01:40:00|68.17|65.77|68.08|65.68|68.21|65.81|68.08|65.68|0
1719279900000|2024-06-25 01:45:00|68.04|65.64|67.87|65.47|68.04|65.64|67.83|65.43|0
1719280200000|2024-06-25 01:50:00|67.89|65.49|67.91|65.51|67.95|65.55|67.87|65.47|0
1719280500000|2024-06-25 01:55:00|67.87|65.47|67.95|65.55|67.95|65.55|67.87|65.47|0
1719280800000|2024-06-25 02:00:00|67.91|65.51|67.91|65.51|67.99|65.59|67.91|65.51|0
1719281100000|2024-06-25 02:05:00|67.95|65.55|67.86|65.46|67.95|65.55|67.82|65.42|0
1719281400000|2024-06-25 02:10:00|67.82|65.42|67.77|65.37|67.86|65.46|67.77|65.37|0
1719281700000|2024-06-25 02:15:00|67.73|65.33|67.73|65.33|67.77|65.37|67.73|65.33|0
1719282000000|2024-06-25 02:20:00|67.77|65.37|67.86|65.46|67.9|65.5|67.73|65.33|0
1719282300000|2024-06-25 02:25:00|67.9|65.5|67.9|65.5|67.9|65.5|67.81|65.41|0
1719282600000|2024-06-25 02:30:00|67.85|65.45|67.85|65.45|67.9|65.5|67.81|65.41|0
1719282900000|2024-06-25 02:35:00|67.88|65.48|67.81|65.41|67.9|65.5|67.81|65.41|0
1719283200000|2024-06-25 02:40:00|67.83|65.43|67.74|65.34|67.85|65.45|67.72|65.32|0
1719283500000|2024-06-25 02:45:00|67.76|65.36|67.81|65.41|67.83|65.43|67.72|65.32|0
1719283800000|2024-06-25 02:50:00|67.85|65.45|67.85|65.45|67.85|65.45|67.8|65.4|0
1719284100000|2024-06-25 02:55:00|67.83|65.43|67.84|65.44|67.85|65.45|67.8|65.4|0
1719284400000|2024-06-25 03:00:00|67.8|65.4|67.8|65.4|67.8|65.4|67.76|65.36|0
1719284700000|2024-06-25 03:05:00|67.76|65.36|67.71|65.31|67.76|65.36|67.71|65.31|0
1719285000000|2024-06-25 03:10:00|67.54|65.14|67.37|64.97|67.54|65.14|67.33|64.93|0
1719285300000|2024-06-25 03:15:00|67.41|65.01|67.46|65.06|67.5|65.1|67.37|64.97|0
1719285600000|2024-06-25 03:20:00|67.41|65.01|67.24|64.84|67.46|65.06|67.24|64.84|0
1719285900000|2024-06-25 03:25:00|67.28|64.88|67.33|64.93|67.33|64.93|67.28|64.88|0
1719286200000|2024-06-25 03:30:00|67.37|64.97|67.41|65.01|67.45|65.05|67.37|64.97|0
1719286500000|2024-06-25 03:35:00|67.39|64.99|67.45|65.05|67.49|65.09|67.39|64.99|0
1719286800000|2024-06-25 03:40:00|67.41|65.01|67.36|64.96|67.49|65.09|67.36|64.96|0
1719287100000|2024-06-25 03:45:00|67.38|64.98|67.15|64.75|67.4|65|67.15|64.75|0
1719287400000|2024-06-25 03:50:00|67.11|64.71|67.11|64.71|67.23|64.83|67.06|64.66|0
1719287700000|2024-06-25 03:55:00|67.15|64.75|67.06|64.66|67.15|64.75|67.06|64.66|0
1719288000000|2024-06-25 04:00:00|67.1|64.7|67.14|64.74|67.19|64.79|67.1|64.7|0
1719288300000|2024-06-25 04:05:00|67.1|64.7|67.06|64.66|67.1|64.7|67.06|64.66|0
1719288600000|2024-06-25 04:10:00|67.04|64.64|67.06|64.66|67.06|64.66|67.01|64.61|0
1719288900000|2024-06-25 04:15:00|67.04|64.64|67.14|64.74|67.14|64.74|67.04|64.64|0
1719289200000|2024-06-25 04:20:00|67.18|64.78|67.18|64.78|67.18|64.78|67.18|64.78|0
1719289500000|2024-06-25 04:25:00|67.14|64.74|67.14|64.74|67.18|64.78|67.09|64.69|0
1719289800000|2024-06-25 04:30:00|67.12|64.72|67.2|64.8|67.2|64.8|67.12|64.72|0
1719290100000|2024-06-25 04:35:00|67.18|64.78|67.01|64.61|67.18|64.78|66.94|64.54|0
1719290400000|2024-06-25 04:40:00|66.96|64.56|66.96|64.56|66.98|64.58|66.92|64.52|0
1719290700000|2024-06-25 04:45:00|67|64.6|67.04|64.64|67.05|64.65|66.96|64.56|0
1719291000000|2024-06-25 04:50:00|67.02|64.62|66.96|64.56|67.04|64.64|66.92|64.52|0
1719291300000|2024-06-25 04:55:00|66.94|64.54|66.91|64.51|66.96|64.56|66.91|64.51|0
1719291600000|2024-06-25 05:00:00|66.94|64.54|66.96|64.56|66.96|64.56|66.91|64.51|0
1719291900000|2024-06-25 05:05:00|66.95|64.55|66.91|64.51|66.98|64.58|66.91|64.51|0
1719292200000|2024-06-25 05:10:00|66.93|64.53|66.95|64.55|66.95|64.55|66.91|64.51|0
1719292500000|2024-06-25 05:15:00|66.93|64.53|66.91|64.51|66.95|64.55|66.91|64.51|0
1719292800000|2024-06-25 05:20:00|66.95|64.55|66.91|64.51|66.95|64.55|66.91|64.51|0
1719293100000|2024-06-25 05:25:00|66.93|64.53|66.95|64.55|66.99|64.59|66.91|64.51|0
1719293400000|2024-06-25 05:30:00|66.9|64.5|66.9|64.5|66.99|64.59|66.9|64.5|0
1719293700000|2024-06-25 05:35:00|66.78|64.38|66.84|64.44|66.86|64.46|66.73|64.33|0
1719294000000|2024-06-25 05:40:00|66.86|64.46|66.75|64.35|66.86|64.46|66.75|64.35|0
1719294300000|2024-06-25 05:45:00|66.73|64.33|66.94|64.54|66.98|64.58|66.73|64.33|0
1719294600000|2024-06-25 05:50:00|66.9|64.5|66.85|64.45|66.94|64.54|66.81|64.41|0
1719294900000|2024-06-25 05:55:00|66.9|64.5|66.96|64.56|66.98|64.58|66.85|64.45|0
1719295200000|2024-06-25 06:00:00|66.98|64.58|67.19|64.79|67.23|64.83|66.94|64.54|0
1719295500000|2024-06-25 06:05:00|67.23|64.83|67.27|64.87|67.29|64.89|67.15|64.75|0
1719295800000|2024-06-25 06:10:00|67.23|64.83|67.57|65.17|67.57|65.17|67.14|64.74|0
1719296100000|2024-06-25 06:15:00|67.61|65.21|67.48|65.08|67.61|65.21|67.39|64.99|0
1719296400000|2024-06-25 06:20:00|67.52|65.12|68.19|65.79|68.38|65.98|67.48|65.08|0
1719296700000|2024-06-25 06:25:00|68.17|65.77|68.04|65.64|68.21|65.81|68.04|65.64|0
1719297000000|2024-06-25 06:30:00|68.08|65.68|67.91|65.51|68.08|65.68|67.87|65.47|0
1719297300000|2024-06-25 06:35:00|67.93|65.53|67.82|65.42|67.93|65.53|67.61|65.21|0
1719297600000|2024-06-25 06:40:00|67.78|65.38|67.95|65.55|68.06|65.66|67.78|65.38|0
1719297900000|2024-06-25 06:45:00|67.99|65.59|67.9|65.5|68.03|65.63|67.82|65.42|0
1719298200000|2024-06-25 06:50:00|67.86|65.46|68.07|65.67|68.12|65.72|67.86|65.46|0
1719298500000|2024-06-25 06:55:00|68.05|65.65|68.11|65.71|68.16|65.76|67.88|65.48|0
1719298800000|2024-06-25 07:00:00|68.03|65.63|68.33|65.93|68.45|66.05|68.03|65.63|0
1719299100000|2024-06-25 07:05:00|68.37|65.97|68.54|66.14|68.69|66.29|68.28|65.88|0
1719299400000|2024-06-25 07:10:00|68.49|66.09|68.97|66.57|68.97|66.57|68.45|66.05|0
1719299700000|2024-06-25 07:15:00|68.92|66.52|68.83|66.43|69.05|66.65|68.58|66.18|0
1719300000000|2024-06-25 07:20:00|68.88|66.48|68.49|66.09|68.96|66.56|68.32|65.92|0
1719300300000|2024-06-25 07:25:00|68.58|66.18|69|66.6|69.18|66.78|68.58|66.18|0
1719300600000|2024-06-25 07:30:00|68.96|66.56|68.83|66.43|69.05|66.65|68.7|66.3|0
1719300900000|2024-06-25 07:35:00|68.87|66.47|69.09|66.69|69.22|66.82|68.7|66.3|0
1719301200000|2024-06-25 07:40:00|69.04|66.64|69.47|67.07|69.52|67.12|68.96|66.56|0
1719301500000|2024-06-25 07:45:00|69.52|67.12|69.47|67.07|69.52|67.12|69.21|66.81|0
1719301800000|2024-06-25 07:50:00|69.52|67.12|69.17|66.77|69.52|67.12|69.08|66.68|0
1719302100000|2024-06-25 07:55:00|69.12|66.72|69.34|66.94|69.51|67.11|69.08|66.68|0
1719302400000|2024-06-25 08:00:00|69.42|67.02|69.34|66.94|69.64|67.24|69.29|66.89|0
1719302700000|2024-06-25 08:05:00|69.38|66.98|69.08|66.68|69.42|67.02|69.01|66.61|0
1719303000000|2024-06-25 08:10:00|69.12|66.72|68.73|66.33|69.12|66.72|68.73|66.33|0
1719303300000|2024-06-25 08:15:00|68.77|66.37|68.43|66.03|68.86|66.46|68.39|65.99|0
1719303600000|2024-06-25 08:20:00|68.45|66.05|68.08|65.68|68.45|66.05|68.08|65.68|0
1719303900000|2024-06-25 08:25:00|68.04|65.64|68.08|65.68|68.21|65.81|68|65.6|0
1719304200000|2024-06-25 08:30:00|68.13|65.73|67.7|65.3|68.17|65.77|67.7|65.3|0
1719304500000|2024-06-25 08:35:00|67.74|65.34|67.99|65.59|68|65.6|67.7|65.3|0
1719304800000|2024-06-25 08:40:00|67.95|65.55|68.08|65.68|68.08|65.68|67.7|65.3|0
1719305100000|2024-06-25 08:45:00|68.12|65.72|68.16|65.76|68.2|65.8|67.95|65.55|0
1719305400000|2024-06-25 08:50:00|68.12|65.72|68.03|65.63|68.25|65.85|67.86|65.46|0
1719305700000|2024-06-25 08:55:00|67.99|65.59|67.73|65.33|68.07|65.67|67.69|65.29|0
1719306000000|2024-06-25 09:00:00|67.69|65.29|67.56|65.16|67.73|65.33|67.44|65.04|0
1719306300000|2024-06-25 09:05:00|67.6|65.2|67.39|64.99|67.67|65.27|67.31|64.91|0
1719306600000|2024-06-25 09:10:00|67.43|65.03|67.69|65.29|67.86|65.46|67.43|65.03|0
1719306900000|2024-06-25 09:15:00|67.64|65.24|67.73|65.33|67.77|65.37|67.51|65.11|0
1719307200000|2024-06-25 09:20:00|67.68|65.28|67.39|64.99|67.68|65.28|67.34|64.94|0
1719307500000|2024-06-25 09:25:00|67.34|64.94|67.09|64.69|67.39|64.99|67.05|64.65|0
1719307800000|2024-06-25 09:30:00|67.13|64.73|66.96|64.56|67.13|64.73|66.92|64.52|0
1719308100000|2024-06-25 09:35:00|66.92|64.52|67.25|64.85|67.3|64.9|66.92|64.52|0
1719308400000|2024-06-25 09:40:00|67.3|64.9|67.13|64.73|67.38|64.98|67.08|64.68|0
1719308700000|2024-06-25 09:45:00|67.17|64.77|67.29|64.89|67.29|64.89|67|64.6|0
1719309000000|2024-06-25 09:50:00|67.21|64.81|67.25|64.85|67.29|64.89|67.04|64.64|0
1719309300000|2024-06-25 09:55:00|67.29|64.89|66.95|64.55|67.37|64.97|66.95|64.55|0
1719309600000|2024-06-25 10:00:00|66.91|64.51|67.25|64.85|67.25|64.85|66.83|64.43|0
1719309900000|2024-06-25 10:05:00|67.29|64.89|67.37|64.97|67.37|64.97|67.12|64.72|0
1719310200000|2024-06-25 10:10:00|67.33|64.93|67.16|64.76|67.33|64.93|67.07|64.67|0
1719310500000|2024-06-25 10:15:00|67.2|64.8|67.07|64.67|67.2|64.8|66.95|64.55|0
1719310800000|2024-06-25 10:20:00|67.03|64.63|67.2|64.8|67.24|64.84|67.03|64.63|0
1719311100000|2024-06-25 10:25:00|67.24|64.84|67.15|64.75|67.28|64.88|67.03|64.63|0
1719311400000|2024-06-25 10:30:00|67.17|64.77|67.24|64.84|67.32|64.92|67.15|64.75|0
1719311700000|2024-06-25 10:35:00|67.28|64.88|67.15|64.75|67.28|64.88|66.94|64.54|0
1719312000000|2024-06-25 10:40:00|67.11|64.71|67.27|64.87|67.36|64.96|67.09|64.69|0
1719312300000|2024-06-25 10:45:00|67.23|64.83|67.48|65.08|67.57|65.17|67.23|64.83|0
1719312600000|2024-06-25 10:50:00|67.53|65.13|67.27|64.87|67.53|65.13|67.14|64.74|0
1719312900000|2024-06-25 10:55:00|67.31|64.91|67.1|64.7|67.35|64.95|67.02|64.62|0
1719313200000|2024-06-25 11:00:00|67.14|64.74|67.18|64.78|67.31|64.91|66.95|64.55|0
1719313500000|2024-06-25 11:05:00|67.22|64.82|67.22|64.82|67.31|64.91|67.14|64.74|0
1719313800000|2024-06-25 11:10:00|67.18|64.78|66.93|64.53|67.31|64.91|66.93|64.53|0
1719314100000|2024-06-25 11:15:00|66.89|64.49|66.72|64.32|67.09|64.69|66.63|64.23|0
1719314400000|2024-06-25 11:20:00|66.67|64.27|67.34|64.94|67.43|65.03|66.63|64.23|0
1719314700000|2024-06-25 11:25:00|67.3|64.9|67.05|64.65|67.37|64.97|67.01|64.61|0
1719315000000|2024-06-25 11:30:00|67.09|64.69|67.09|64.69|67.17|64.77|66.96|64.56|0
1719315300000|2024-06-25 11:35:00|67.13|64.73|67.17|64.77|67.17|64.77|66.96|64.56|0
1719315600000|2024-06-25 11:40:00|67.21|64.81|67.63|65.23|67.85|65.45|67.09|64.69|0
1719315900000|2024-06-25 11:45:00|67.68|65.28|67.42|65.02|67.68|65.28|67.34|64.94|0
1719316200000|2024-06-25 11:50:00|67.46|65.06|67.29|64.89|67.46|65.06|67.21|64.81|0
1719316500000|2024-06-25 11:55:00|67.25|64.85|67.08|64.68|67.38|64.98|67|64.6|0
1719316800000|2024-06-25 12:00:00|67|64.6|66.99|64.59|67.12|64.72|66.91|64.51|0
1719317100000|2024-06-25 12:05:00|67.04|64.64|66.78|64.38|67.04|64.64|66.66|64.26|0
1719317400000|2024-06-25 12:10:00|66.74|64.34|66.82|64.42|66.99|64.59|66.74|64.34|0
1719317700000|2024-06-25 12:15:00|66.8|64.4|66.9|64.5|66.99|64.59|66.78|64.38|0
1719318000000|2024-06-25 12:20:00|66.93|64.53|66.69|64.29|66.93|64.53|66.65|64.25|0
1719318300000|2024-06-25 12:25:00|66.74|64.34|66.82|64.42|66.9|64.5|66.69|64.29|0
1719318600000|2024-06-25 12:30:00|66.99|64.59|67.24|64.84|67.58|65.18|66.94|64.54|0
1719318900000|2024-06-25 12:35:00|67.26|64.86|67.07|64.67|67.26|64.86|66.98|64.58|0
1719319200000|2024-06-25 12:40:00|67.02|64.62|67.66|65.26|67.7|65.3|67.02|64.62|0
1719319500000|2024-06-25 12:45:00|67.7|65.3|67.53|65.13|67.7|65.3|67.36|64.96|0
1719319800000|2024-06-25 12:50:00|67.48|65.08|67.53|65.13|67.57|65.17|67.31|64.91|0
1719320100000|2024-06-25 12:55:00|67.48|65.08|67.1|64.7|67.48|65.08|66.93|64.53|0
1719320400000|2024-06-25 13:00:00|67.06|64.66|66.97|64.57|67.23|64.83|66.97|64.57|0
1719320700000|2024-06-25 13:05:00|67.02|64.62|66.89|64.49|67.02|64.62|66.81|64.41|0
1719321000000|2024-06-25 13:10:00|66.93|64.53|66.66|64.26|67.01|64.61|66.59|64.19|0
1719321300000|2024-06-25 13:15:00|66.68|64.28|66.67|64.27|66.84|64.44|66.59|64.19|0
1719321600000|2024-06-25 13:20:00|66.72|64.32|66.42|64.02|66.76|64.36|66.36|63.96|0
1719321900000|2024-06-25 13:25:00|66.51|64.11|66.88|64.48|67.09|64.69|66.51|64.11|0
1719322200000|2024-06-25 13:30:00|67.34|64.94|67.64|65.24|67.89|65.49|67.26|64.86|0
1719322500000|2024-06-25 13:35:00|67.68|65.28|67.76|65.36|68.11|65.71|67.6|65.2|0
1719322800000|2024-06-25 13:40:00|67.72|65.32|66.97|64.57|67.93|65.53|66.89|64.49|0
1719323100000|2024-06-25 13:45:00|67.14|64.74|67.51|65.11|67.55|65.15|66.85|64.45|0
1719323400000|2024-06-25 13:50:00|67.55|65.15|68.01|65.61|68.06|65.66|67.25|64.85|0
1719323700000|2024-06-25 13:55:00|67.97|65.57|68.44|66.04|68.48|66.08|67.89|65.49|0
1719324000000|2024-06-25 14:00:00|68.33|65.93|67.12|64.72|68.38|65.98|67|64.6|0
1719324300000|2024-06-25 14:05:00|67.08|64.68|67.25|64.85|67.54|65.14|66.95|64.55|0
1719324600000|2024-06-25 14:10:00|67.27|64.87|66.82|64.42|67.33|64.93|66.61|64.21|0
1719324900000|2024-06-25 14:15:00|66.78|64.38|67.12|64.72|67.54|65.14|66.61|64.21|0
1719325200000|2024-06-25 14:20:00|67.16|64.76|66.95|64.55|67.41|65.01|66.82|64.42|0
1719325500000|2024-06-25 14:25:00|66.99|64.59|66.94|64.54|67.16|64.76|66.74|64.34|0
1719325800000|2024-06-25 14:30:00|66.9|64.5|66.9|64.5|67.24|64.84|66.44|64.04|0
1719326100000|2024-06-25 14:35:00|66.94|64.54|67.3|64.9|67.68|65.28|66.73|64.33|0
1719326400000|2024-06-25 14:40:00|67.26|64.86|67.51|65.11|67.64|65.24|67.09|64.69|0
1719326700000|2024-06-25 14:45:00|67.6|65.2|67.64|65.24|67.85|65.45|67.51|65.11|0
1719327000000|2024-06-25 14:50:00|67.59|65.19|67.93|65.53|68.14|65.74|67.51|65.11|0
1719327300000|2024-06-25 14:55:00|67.89|65.49|67.84|65.44|68.23|65.83|67.68|65.28|0
1719327600000|2024-06-25 15:00:00|67.8|65.4|67.67|65.27|68.06|65.66|67.5|65.1|0
1719327900000|2024-06-25 15:05:00|67.63|65.23|67.93|65.53|68.05|65.65|67.38|64.98|0
1719328200000|2024-06-25 15:10:00|67.95|65.55|67.04|64.64|68.05|65.65|67|64.6|0
1719328500000|2024-06-25 15:15:00|67|64.6|66.74|64.34|67.16|64.76|66.45|64.05|0
1719328800000|2024-06-25 15:20:00|66.7|64.3|67.03|64.63|67.29|64.89|66.57|64.17|0
1719329100000|2024-06-25 15:25:00|67.08|64.68|65.48|63.08|67.54|65.14|65.48|63.08|0
1719329400000|2024-06-25 15:30:00|65.52|63.12|65.14|62.74|65.52|63.12|65.14|62.74|0
1719329700000|2024-06-25 15:35:00|65.18|62.78|65.47|63.07|65.56|63.16|65.14|62.74|0
1719330000000|2024-06-25 15:40:00|65.43|63.03|65.47|63.07|65.72|63.32|65.39|62.99|0
1719330300000|2024-06-25 15:45:00|65.43|63.03|65.47|63.07|65.59|63.19|65.1|62.7|0
1719330600000|2024-06-25 15:50:00|65.51|63.11|64.97|62.57|65.55|63.15|64.93|62.53|0
1719330900000|2024-06-25 15:55:00|64.89|62.49|65.01|62.61|65.18|62.78|64.89|62.49|0
1719331200000|2024-06-25 16:00:00|65.13|62.73|65.34|62.94|65.46|63.06|65.01|62.61|0
1719331500000|2024-06-25 16:05:00|65.38|62.98|65.42|63.02|65.46|63.06|65.13|62.73|0
1719331800000|2024-06-25 16:10:00|65.46|63.06|65.67|63.27|65.75|63.35|65.34|62.94|0
1719332100000|2024-06-25 16:15:00|65.63|63.23|65.92|63.52|66.21|63.81|65.63|63.23|0
1719332400000|2024-06-25 16:20:00|65.87|63.47|66.29|63.89|66.5|64.1|65.83|63.43|0
1719332700000|2024-06-25 16:25:00|66.33|63.93|66.25|63.85|66.33|63.93|65.83|63.43|0
1719333000000|2024-06-25 16:30:00|66.29|63.89|67.09|64.69|67.09|64.69|66.29|63.89|0
1719333300000|2024-06-25 16:35:00|67.13|64.73|66.67|64.27|67.22|64.82|66.62|64.22|0
1719333600000|2024-06-25 16:40:00|66.62|64.22|67.13|64.73|67.43|65.03|66.58|64.18|0
1719333900000|2024-06-25 16:45:00|67.17|64.77|67.21|64.81|68.07|65.67|67.17|64.77|0
1719334200000|2024-06-25 16:50:00|67.25|64.85|67.72|65.32|67.79|65.39|67|64.6|0
1719334500000|2024-06-25 16:55:00|67.76|65.36|67.38|64.98|67.98|65.58|67.38|64.98|0
1719334800000|2024-06-25 17:00:00|67.42|65.02|67.98|65.58|68.02|65.62|67.42|65.02|0
1719335100000|2024-06-25 17:05:00|68.02|65.62|67.21|64.81|68.08|65.68|67.21|64.81|0
1719335400000|2024-06-25 17:10:00|67.29|64.89|66.7|64.3|67.29|64.89|66.61|64.21|0
1719335700000|2024-06-25 17:15:00|66.74|64.34|66.86|64.46|67.12|64.72|66.7|64.3|0
1719336000000|2024-06-25 17:20:00|66.82|64.42|66.78|64.38|66.9|64.5|66.57|64.17|0
1719336300000|2024-06-25 17:25:00|66.73|64.33|66.1|63.7|66.78|64.38|66.1|63.7|0
1719336600000|2024-06-25 17:30:00|66.14|63.74|66.35|63.95|66.48|64.08|66.1|63.7|0
1719336900000|2024-06-25 17:35:00|66.39|63.99|66.27|63.87|66.52|64.12|66.02|63.62|0
1719337200000|2024-06-25 17:40:00|66.31|63.91|65.85|63.45|66.31|63.91|65.76|63.36|0
1719337500000|2024-06-25 17:45:00|65.8|63.4|65.64|63.24|65.89|63.49|65.59|63.19|0
1719337800000|2024-06-25 17:50:00|65.59|63.19|65.63|63.23|65.93|63.53|65.35|62.95|0
1719338100000|2024-06-25 17:55:00|65.59|63.19|65.59|63.19|65.72|63.32|65.47|63.07|0
1719338400000|2024-06-25 18:00:00|65.67|63.27|65.63|63.23|65.84|63.44|65.51|63.11|0
1719338700000|2024-06-25 18:05:00|65.67|63.27|65.34|62.94|65.8|63.4|65.3|62.9|0
1719339000000|2024-06-25 18:10:00|65.26|62.86|65.3|62.9|65.38|62.98|64.76|62.36|0
1719339300000|2024-06-25 18:15:00|65.25|62.85|65.09|62.69|65.38|62.98|65.05|62.65|0
1719339600000|2024-06-25 18:20:00|65.13|62.73|65|62.6|65.38|62.98|64.96|62.56|0
1719339900000|2024-06-25 18:25:00|65.04|62.64|64.14|61.74|65.04|62.64|64.1|61.7|0
1719340200000|2024-06-25 18:30:00|64.18|61.78|64.79|62.39|64.79|62.39|64.14|61.74|0
1719340500000|2024-06-25 18:35:00|64.75|62.35|64.71|62.31|65.04|62.64|64.67|62.27|0
1719340800000|2024-06-25 18:40:00|64.75|62.35|64.54|62.14|64.83|62.43|64.38|61.98|0
1719341100000|2024-06-25 18:45:00|64.58|62.18|65.37|62.97|65.82|63.42|64.46|62.06|0
1719341400000|2024-06-25 18:50:00|65.33|62.93|65.28|62.88|65.37|62.97|64.99|62.59|0
1719341700000|2024-06-25 18:55:00|65.2|62.8|64.83|62.43|65.41|63.01|64.83|62.43|0
1719342000000|2024-06-25 19:00:00|64.95|62.55|64.91|62.51|65.16|62.76|64.78|62.38|0
1719342300000|2024-06-25 19:05:00|64.87|62.47|64.82|62.42|64.87|62.47|64.62|62.22|0
1719342600000|2024-06-25 19:10:00|64.86|62.46|64.86|62.46|65.07|62.67|64.7|62.3|0
1719342900000|2024-06-25 19:15:00|64.82|62.42|64.57|62.17|64.82|62.42|64.33|61.93|0
1719343200000|2024-06-25 19:20:00|64.53|62.13|64.16|61.76|64.61|62.21|64.16|61.76|0
1719343500000|2024-06-25 19:25:00|64.24|61.84|63.71|61.31|64.45|62.05|63.71|61.31|0
1719343800000|2024-06-25 19:30:00|63.87|61.47|64.24|61.84|64.45|62.05|63.87|61.47|0
1719344100000|2024-06-25 19:35:00|64.28|61.88|63.01|60.61|64.91|62.51|62.66|60.26|0
1719344400000|2024-06-25 19:40:00|63.05|60.65|63.38|60.98|63.54|61.14|62.93|60.53|0
1719344700000|2024-06-25 19:45:00|63.42|61.02|63.54|61.14|63.62|61.22|63.21|60.81|0
1719345000000|2024-06-25 19:50:00|63.91|61.51|63.25|60.85|63.99|61.59|63.25|60.85|0
1719345300000|2024-06-25 19:55:00|63.29|60.89|62.64|60.24|63.58|61.18|62.2|59.8|0
1719345600000|2024-06-25 20:00:00|62.72|60.32|63.33|60.93|63.45|61.05|62.72|60.32|0
1719345900000|2024-06-25 20:05:00|63.37|60.97|63.08|60.68|63.37|60.97|62.96|60.56|0
1719346200000|2024-06-25 20:10:00|63.04|60.64|63.12|60.72|63.16|60.76|62.96|60.56|0
1719346500000|2024-06-25 20:15:00|63.14|60.74|63.08|60.68|63.28|60.88|63.08|60.68|0
1719346800000|2024-06-25 20:20:00|63.12|60.72|63.04|60.64|63.12|60.72|63|60.6|0
1719347100000|2024-06-25 20:25:00|63.08|60.68|63.12|60.72|63.12|60.72|63|60.6|0
1719347400000|2024-06-25 20:30:00|63.16|60.76|63.14|60.74|63.16|60.76|63.08|60.68|0
1719347700000|2024-06-25 20:35:00|63.12|60.72|62.99|60.59|63.16|60.76|62.95|60.55|0
1719348000000|2024-06-25 20:40:00|62.95|60.55|62.99|60.59|62.99|60.59|62.87|60.47|0
1719348300000|2024-06-25 20:45:00|63.03|60.63|63.03|60.63|63.03|60.63|62.99|60.59|0
1719348600000|2024-06-25 20:50:00|63.07|60.67|62.95|60.55|63.07|60.67|62.95|60.55|0
1719348900000|2024-06-25 20:55:00|62.97|60.57|62.89|60.49|63.01|60.61|62.85|60.45|0
1719349200000|2024-06-25 21:00:00|62.92|60.52|62.86|60.46|62.92|60.52|62.86|60.46|0
1719349500000|2024-06-25 21:05:00|62.89|60.49|62.81|60.41|62.92|60.52|62.81|60.41|0
1719349800000|2024-06-25 21:10:00|62.83|60.43|62.8|60.4|62.85|60.45|62.74|60.34|0
1719350100000|2024-06-25 21:15:00|62.78|60.38|62.78|60.38|62.85|60.45|62.77|60.37|0
1719350400000|2024-06-25 21:20:00|62.85|60.45|62.85|60.45|62.85|60.45|62.78|60.38|0
1719350700000|2024-06-25 21:25:00|62.84|60.44|62.9|60.5|62.91|60.51|62.83|60.43|0
1719351000000|2024-06-25 21:30:00|62.91|60.51|62.87|60.47|62.91|60.51|62.85|60.45|0
1719351300000|2024-06-25 21:35:00|62.86|60.46|62.84|60.44|62.87|60.47|62.82|60.42|0
1719351600000|2024-06-25 21:40:00|62.83|60.43|62.8|60.4|62.85|60.45|62.78|60.38|0
1719351900000|2024-06-25 21:45:00|62.81|60.41|62.8|60.4|62.81|60.41|62.78|60.38|0
1719352200000|2024-06-25 21:50:00|62.78|60.38|62.79|60.39|62.8|60.4|62.78|60.38|0
1719352500000|2024-06-25 21:55:00|62.78|60.38|62.84|60.44|62.84|60.44|62.75|60.35|0
1719352800000|2024-06-25 22:00:00|62.95|60.55|62.76|60.36|63.13|60.73|62.76|60.36|0
1719353100000|2024-06-25 22:05:00|62.8|60.4|62.68|60.28|62.95|60.55|62.68|60.28|0
1719353400000|2024-06-25 22:10:00|62.64|60.24|62.72|60.32|62.72|60.32|62.6|60.2|0
1719353700000|2024-06-25 22:15:00|62.68|60.28|62.6|60.2|62.72|60.32|62.48|60.08|0
1719354000000|2024-06-25 22:20:00|62.56|60.16|62.55|60.15|62.6|60.2|62.52|60.12|0
1719354300000|2024-06-25 22:25:00|62.51|60.11|62.55|60.15|62.59|60.19|62.51|60.11|0
1719354600000|2024-06-25 22:30:00|62.59|60.19|62.91|60.51|62.92|60.52|62.59|60.19|0
1719354900000|2024-06-25 22:35:00|62.96|60.56|62.91|60.51|63|60.6|62.81|60.41|0
1719355200000|2024-06-25 22:40:00|62.93|60.53|62.79|60.39|62.95|60.55|62.79|60.39|0
1719355500000|2024-06-25 22:45:00|62.77|60.37|62.79|60.39|62.83|60.43|62.75|60.35|0
1719355800000|2024-06-25 22:50:00|62.83|60.43|62.69|60.29|62.83|60.43|62.67|60.27|0
1719356100000|2024-06-25 22:55:00|62.71|60.31|62.66|60.26|62.71|60.31|62.66|60.26|0
1719356400000|2024-06-25 23:00:00|62.65|60.25|62.74|60.34|62.78|60.38|62.62|60.22|0
1719356700000|2024-06-25 23:05:00|62.78|60.38|62.78|60.38|62.86|60.46|62.74|60.34|0
1719357000000|2024-06-25 23:10:00|62.74|60.34|62.76|60.36|62.78|60.38|62.74|60.34|0
1719357300000|2024-06-25 23:15:00|62.78|60.38|62.78|60.38|62.78|60.38|62.74|60.34|0
1719357600000|2024-06-25 23:20:00|62.82|60.42|62.9|60.5|62.98|60.58|62.82|60.42|0
1719357900000|2024-06-25 23:25:00|62.86|60.46|62.78|60.38|62.94|60.54|62.78|60.38|0
1719358200000|2024-06-25 23:30:00|62.82|60.42|62.81|60.41|62.82|60.42|62.74|60.34|0
1719358500000|2024-06-25 23:35:00|62.85|60.45|62.89|60.49|62.9|60.5|62.85|60.45|0
1719358800000|2024-06-25 23:40:00|62.93|60.53|62.89|60.49|62.93|60.53|62.85|60.45|0
1719359100000|2024-06-25 23:45:00|62.87|60.47|62.95|60.55|63.05|60.65|62.85|60.45|0
1719359400000|2024-06-25 23:50:00|62.97|60.57|63.01|60.61|63.05|60.65|62.93|60.53|0
1719359700000|2024-06-25 23:55:00|63.05|60.65|63.01|60.61|63.05|60.65|62.97|60.57|0
1719360000000|2024-06-26 00:00:00|63.05|60.65|63.01|60.61|63.09|60.69|62.97|60.57|0
1719360300000|2024-06-26 00:05:00|62.97|60.57|63.05|60.65|63.09|60.69|62.97|60.57|0
1719360600000|2024-06-26 00:10:00|63.09|60.69|62.96|60.56|63.17|60.77|62.92|60.52|0
1719360900000|2024-06-26 00:15:00|63|60.6|62.8|60.4|63.04|60.64|62.72|60.32|0
1719361200000|2024-06-26 00:20:00|62.78|60.38|62.72|60.32|62.8|60.4|62.68|60.28|0
1719361500000|2024-06-26 00:25:00|62.68|60.28|63.83|61.43|63.83|61.43|62.6|60.2|0
1719361800000|2024-06-26 00:30:00|63.78|61.38|63.78|61.38|63.87|61.47|63.74|61.34|0
1719362100000|2024-06-26 00:35:00|63.82|61.42|63.82|61.42|63.86|61.46|63.74|61.34|0
1719362400000|2024-06-26 00:40:00|63.78|61.38|63.78|61.38|63.82|61.42|63.74|61.34|0
1719362700000|2024-06-26 00:45:00|63.8|61.4|63.74|61.34|63.86|61.46|63.74|61.34|0
1719363000000|2024-06-26 00:50:00|63.7|61.3|63.61|61.21|63.7|61.3|63.57|61.17|0
1719363300000|2024-06-26 00:55:00|63.57|61.17|63.53|61.13|63.65|61.25|63.45|61.05|0
1719363600000|2024-06-26 01:00:00|63.49|61.09|63.53|61.13|63.57|61.17|63.41|61.01|0
1719363900000|2024-06-26 01:05:00|63.51|61.11|63.57|61.17|63.57|61.17|63.37|60.97|0
1719364200000|2024-06-26 01:10:00|63.55|61.15|63.57|61.17|63.61|61.21|63.49|61.09|0
1719364500000|2024-06-26 01:15:00|63.53|61.13|63.32|60.92|63.57|61.17|63.28|60.88|0
1719364800000|2024-06-26 01:20:00|63.3|60.9|63.28|60.88|63.4|61|63.28|60.88|0
1719365100000|2024-06-26 01:25:00|63.2|60.8|63.32|60.92|63.32|60.92|63.12|60.72|0
1719365400000|2024-06-26 01:30:00|63.28|60.88|63.28|60.88|63.32|60.92|63.16|60.76|0
1719365700000|2024-06-26 01:35:00|63.26|60.86|63.36|60.96|63.36|60.96|63.24|60.84|0
1719366000000|2024-06-26 01:40:00|63.32|60.92|63.31|60.91|63.32|60.92|63.19|60.79|0
1719366300000|2024-06-26 01:45:00|63.35|60.95|63.19|60.79|63.35|60.95|63.19|60.79|0
1719366600000|2024-06-26 01:50:00|63.23|60.83|63.19|60.79|63.35|60.95|63.19|60.79|0
1719366900000|2024-06-26 01:55:00|63.15|60.75|63.07|60.67|63.19|60.79|63.03|60.63|0
1719367200000|2024-06-26 02:00:00|63.05|60.65|63.02|60.62|63.07|60.67|62.94|60.54|0
1719367500000|2024-06-26 02:05:00|63.06|60.66|63.02|60.62|63.06|60.66|62.94|60.54|0
1719367800000|2024-06-26 02:10:00|63.06|60.66|63|60.6|63.06|60.66|62.98|60.58|0
1719368100000|2024-06-26 02:15:00|63.02|60.62|63.06|60.66|63.06|60.66|63.02|60.62|0
1719368400000|2024-06-26 02:20:00|63.1|60.7|63.1|60.7|63.1|60.7|63.02|60.62|0
1719368700000|2024-06-26 02:25:00|63.08|60.68|63.02|60.62|63.1|60.7|63.02|60.62|0
1719369000000|2024-06-26 02:30:00|63.04|60.64|63.1|60.7|63.14|60.74|63.02|60.62|0
1719369300000|2024-06-26 02:35:00|63.14|60.74|63.13|60.73|63.18|60.78|63.1|60.7|0
1719369600000|2024-06-26 02:40:00|63.09|60.69|63.13|60.73|63.13|60.73|63.09|60.69|0
1719369900000|2024-06-26 02:45:00|63.15|60.75|63.17|60.77|63.17|60.77|63.15|60.75|0
1719370200000|2024-06-26 02:50:00|63.13|60.73|63.13|60.73|63.13|60.73|63.09|60.69|0
1719370500000|2024-06-26 02:55:00|63.11|60.71|63.09|60.69|63.13|60.73|63.09|60.69|0
1719370800000|2024-06-26 03:00:00|63.05|60.65|62.96|60.56|63.09|60.69|62.96|60.56|0
1719371100000|2024-06-26 03:05:00|62.92|60.52|62.92|60.52|63|60.6|62.88|60.48|0
1719371400000|2024-06-26 03:10:00|62.88|60.48|62.96|60.56|62.96|60.56|62.88|60.48|0
1719371700000|2024-06-26 03:15:00|63|60.6|63.08|60.68|63.12|60.72|62.96|60.56|0
1719372000000|2024-06-26 03:20:00|63.04|60.64|63.16|60.76|63.16|60.76|63.04|60.64|0
1719372300000|2024-06-26 03:25:00|63.2|60.8|63.2|60.8|63.28|60.88|63.16|60.76|0
1719372600000|2024-06-26 03:30:00|63.22|60.82|63.24|60.84|63.24|60.84|63.16|60.76|0
1719372900000|2024-06-26 03:35:00|63.28|60.88|63.36|60.96|63.44|61.04|63.26|60.86|0
1719373200000|2024-06-26 03:40:00|63.34|60.94|63.27|60.87|63.4|61|63.23|60.83|0
1719373500000|2024-06-26 03:45:00|63.3|60.9|63.19|60.79|63.31|60.91|63.15|60.75|0
1719373800000|2024-06-26 03:50:00|63.23|60.83|63.23|60.83|63.27|60.87|63.19|60.79|0
1719374100000|2024-06-26 03:55:00|63.27|60.87|63.19|60.79|63.27|60.87|63.19|60.79|0
1719374400000|2024-06-26 04:00:00|63.23|60.83|63.23|60.83|63.31|60.91|63.23|60.83|0
1719374700000|2024-06-26 04:05:00|63.27|60.87|63.27|60.87|63.35|60.95|63.27|60.87|0
1719375000000|2024-06-26 04:10:00|63.26|60.86|63.3|60.9|63.35|60.95|63.26|60.86|0
1719375300000|2024-06-26 04:15:00|63.29|60.89|63.38|60.98|63.38|60.98|63.26|60.86|0
1719375600000|2024-06-26 04:20:00|63.34|60.94|63.26|60.86|63.34|60.94|63.26|60.86|0
1719375900000|2024-06-26 04:25:00|63.3|60.9|63.1|60.7|63.3|60.9|63.1|60.7|0
1719376200000|2024-06-26 04:30:00|63.12|60.72|63.22|60.82|63.26|60.86|63.1|60.7|0
1719376500000|2024-06-26 04:35:00|63.18|60.78|63.09|60.69|63.18|60.78|63.08|60.68|0
1719376800000|2024-06-26 04:40:00|63.13|60.73|63.09|60.69|63.13|60.73|63.09|60.69|0
1719377100000|2024-06-26 04:45:00|63.13|60.73|62.93|60.53|63.13|60.73|62.93|60.53|0
1719377400000|2024-06-26 04:50:00|62.89|60.49|62.89|60.49|62.93|60.53|62.85|60.45|0
1719377700000|2024-06-26 04:55:00|62.93|60.53|63.01|60.61|63.01|60.61|62.93|60.53|0
1719378000000|2024-06-26 05:00:00|62.97|60.57|62.91|60.51|63.01|60.61|62.89|60.49|0
1719378300000|2024-06-26 05:05:00|62.89|60.49|62.88|60.48|62.93|60.53|62.84|60.44|0
1719378600000|2024-06-26 05:10:00|62.84|60.44|62.84|60.44|62.92|60.52|62.84|60.44|0
1719378900000|2024-06-26 05:15:00|62.86|60.46|62.84|60.44|62.88|60.48|62.84|60.44|0
1719379200000|2024-06-26 05:20:00|62.8|60.4|62.8|60.4|62.88|60.48|62.76|60.36|0
1719379500000|2024-06-26 05:25:00|62.84|60.44|62.8|60.4|62.88|60.48|62.8|60.4|0
1719379800000|2024-06-26 05:30:00|62.84|60.44|62.79|60.39|62.84|60.44|62.74|60.34|0
1719380100000|2024-06-26 05:35:00|62.83|60.43|62.75|60.35|62.83|60.43|62.75|60.35|0
1719380400000|2024-06-26 05:40:00|62.77|60.37|62.67|60.27|62.77|60.37|62.63|60.23|0
1719380700000|2024-06-26 05:45:00|62.63|60.23|62.71|60.31|62.71|60.31|62.63|60.23|0
1719381000000|2024-06-26 05:50:00|62.67|60.27|62.75|60.35|62.75|60.35|62.67|60.27|0
1719381300000|2024-06-26 05:55:00|62.71|60.31|62.59|60.19|62.71|60.31|62.51|60.11|0
1719381600000|2024-06-26 06:00:00|62.57|60.17|62.66|60.26|62.71|60.31|62.51|60.11|0
1719381900000|2024-06-26 06:05:00|62.7|60.3|62.58|60.18|62.7|60.3|62.54|60.14|0
1719382200000|2024-06-26 06:10:00|62.56|60.16|62.54|60.14|62.66|60.26|62.54|60.14|0
1719382500000|2024-06-26 06:15:00|62.58|60.18|62.52|60.12|62.66|60.26|62.52|60.12|0
1719382800000|2024-06-26 06:20:00|62.5|60.1|62.38|59.98|62.54|60.14|62.38|59.98|0
1719383100000|2024-06-26 06:25:00|62.34|59.94|62.34|59.94|62.38|59.98|62.22|59.82|0
1719383400000|2024-06-26 06:30:00|62.3|59.9|62.37|59.97|62.37|59.97|62.18|59.78|0
1719383700000|2024-06-26 06:35:00|62.4|60|62.33|59.93|62.45|60.05|62.33|59.93|0
1719384000000|2024-06-26 06:40:00|62.29|59.89|62.37|59.97|62.41|60.01|62.25|59.85|0
1719384300000|2024-06-26 06:45:00|62.33|59.93|62.41|60.01|62.41|60.01|62.29|59.89|0
1719384600000|2024-06-26 06:50:00|62.37|59.97|62.29|59.89|62.39|59.99|62.25|59.85|0
1719384900000|2024-06-26 06:55:00|62.33|59.93|62.69|60.29|62.69|60.29|62.29|59.89|0
1719385200000|2024-06-26 07:00:00|62.67|60.27|62.12|59.72|63.26|60.86|62.04|59.64|0
1719385500000|2024-06-26 07:05:00|62.16|59.76|62.27|59.87|62.44|60.04|62.04|59.64|0
1719385800000|2024-06-26 07:10:00|62.31|59.91|62.19|59.79|62.35|59.95|62.07|59.67|0
1719386100000|2024-06-26 07:15:00|62.15|59.75|61.83|59.43|62.19|59.79|61.83|59.43|0
1719386400000|2024-06-26 07:20:00|61.87|59.47|61.4|59|61.91|59.51|61.32|58.92|0
1719386700000|2024-06-26 07:25:00|61.36|58.96|61.27|58.87|61.67|59.27|61.24|58.84|0
1719387000000|2024-06-26 07:30:00|61.31|58.91|61.47|59.07|61.47|59.07|61.2|58.8|0
1719387300000|2024-06-26 07:35:00|61.43|59.03|61.27|58.87|61.47|59.07|61.23|58.83|0
1719387600000|2024-06-26 07:40:00|61.23|58.83|61.11|58.71|61.31|58.91|61.07|58.67|0
1719387900000|2024-06-26 07:45:00|61.07|58.67|61.15|58.75|61.23|58.83|60.99|58.59|0
1719388200000|2024-06-26 07:50:00|61.11|58.71|60.91|58.51|61.46|59.06|60.87|58.47|0
1719388500000|2024-06-26 07:55:00|60.99|58.59|60.68|58.28|61.03|58.63|60.68|58.28|0
1719388800000|2024-06-26 08:00:00|60.71|58.31|60.83|58.43|60.83|58.43|60.6|58.2|0
1719389100000|2024-06-26 08:05:00|60.79|58.39|61|58.6|61.43|59.03|60.79|58.39|0
1719389400000|2024-06-26 08:10:00|61.04|58.64|61|58.6|61.04|58.64|60.84|58.44|0
1719389700000|2024-06-26 08:15:00|60.96|58.56|61.23|58.83|61.27|58.87|60.88|58.48|0
1719390000000|2024-06-26 08:20:00|61.21|58.81|61.31|58.91|61.35|58.95|61.07|58.67|0
1719390300000|2024-06-26 08:25:00|61.27|58.87|61.15|58.75|61.31|58.91|61.11|58.71|0
1719390600000|2024-06-26 08:30:00|61.13|58.73|61.07|58.67|61.19|58.79|61.07|58.67|0
1719390900000|2024-06-26 08:35:00|61.11|58.71|61.07|58.67|61.19|58.79|61.07|58.67|0
1719391200000|2024-06-26 08:40:00|61.03|58.63|60.87|58.47|61.07|58.67|60.79|58.39|0
1719391500000|2024-06-26 08:45:00|60.83|58.43|60.91|58.51|60.91|58.51|60.71|58.31|0
1719391800000|2024-06-26 08:50:00|60.87|58.47|61.02|58.62|61.1|58.7|60.87|58.47|0
1719392100000|2024-06-26 08:55:00|60.99|58.59|61.18|58.78|61.24|58.84|60.95|58.55|0
1719392400000|2024-06-26 09:00:00|61.22|58.82|61.26|58.86|61.38|58.98|61.18|58.78|0
1719392700000|2024-06-26 09:05:00|61.28|58.88|61.3|58.9|61.34|58.94|61.1|58.7|0
1719393000000|2024-06-26 09:10:00|61.34|58.94|61.37|58.97|61.49|59.09|61.3|58.9|0
1719393300000|2024-06-26 09:15:00|61.33|58.93|61.41|59.01|61.45|59.05|61.21|58.81|0
1719393600000|2024-06-26 09:20:00|61.37|58.97|61.21|58.81|61.37|58.97|61.13|58.73|0
1719393900000|2024-06-26 09:25:00|61.17|58.77|61.29|58.89|61.41|59.01|61.17|58.77|0
1719394200000|2024-06-26 09:30:00|61.33|58.93|61.41|59.01|61.53|59.13|61.31|58.91|0
1719394500000|2024-06-26 09:35:00|61.45|59.05|61.64|59.24|61.64|59.24|61.45|59.05|0
1719394800000|2024-06-26 09:40:00|61.6|59.2|61.76|59.36|61.84|59.44|61.52|59.12|0
1719395100000|2024-06-26 09:45:00|61.8|59.4|61.8|59.4|62|59.6|61.8|59.4|0
1719395400000|2024-06-26 09:50:00|61.84|59.44|61.95|59.55|61.96|59.56|61.84|59.44|0
1719395700000|2024-06-26 09:55:00|61.91|59.51|62.11|59.71|62.11|59.71|61.91|59.51|0
1719396000000|2024-06-26 10:00:00|62.23|59.83|62.15|59.75|62.31|59.91|62.07|59.67|0
1719396300000|2024-06-26 10:05:00|62.11|59.71|62.19|59.79|62.19|59.79|61.97|59.57|0
1719396600000|2024-06-26 10:10:00|62.15|59.75|62.39|59.99|62.43|60.03|62.07|59.67|0
1719396900000|2024-06-26 10:15:00|62.43|60.03|62.39|59.99|62.67|60.27|62.39|59.99|0
1719397200000|2024-06-26 10:20:00|62.43|60.03|62.58|60.18|62.67|60.27|62.43|60.03|0
1719397500000|2024-06-26 10:25:00|62.63|60.23|62.66|60.26|62.87|60.47|62.62|60.22|0
1719397800000|2024-06-26 10:30:00|62.7|60.3|62.46|60.06|62.78|60.38|62.42|60.02|0
1719398100000|2024-06-26 10:35:00|62.42|60.02|62.7|60.3|62.86|60.46|62.42|60.02|0
1719398400000|2024-06-26 10:40:00|62.66|60.26|62.54|60.14|62.86|60.46|62.5|60.1|0
1719398700000|2024-06-26 10:45:00|62.56|60.16|62.5|60.1|62.62|60.22|62.46|60.06|0
1719399000000|2024-06-26 10:50:00|62.54|60.14|62.82|60.42|62.9|60.5|62.52|60.12|0
1719399300000|2024-06-26 10:55:00|62.78|60.38|62.94|60.54|62.98|60.58|62.66|60.26|0
1719399600000|2024-06-26 11:00:00|62.9|60.5|63.02|60.62|63.08|60.68|62.81|60.41|0
1719399900000|2024-06-26 11:05:00|63.01|60.61|63.26|60.86|63.42|61.02|63.01|60.61|0
1719400200000|2024-06-26 11:10:00|63.22|60.82|62.89|60.49|63.22|60.82|62.89|60.49|0
1719400500000|2024-06-26 11:15:00|62.85|60.45|63.05|60.65|63.21|60.81|62.81|60.41|0
1719400800000|2024-06-26 11:20:00|63.09|60.69|63.1|60.7|63.22|60.82|62.06|59.66|0
1719401100000|2024-06-26 11:25:00|63.06|60.66|63.3|60.9|63.5|61.1|63.06|60.66|0
1719401400000|2024-06-26 11:30:00|63.26|60.86|63.46|61.06|63.54|61.14|63.26|60.86|0
1719401700000|2024-06-26 11:35:00|63.42|61.02|63.37|60.97|63.46|61.06|63.21|60.81|0
1719402000000|2024-06-26 11:40:00|63.42|61.02|63.37|60.97|63.5|61.1|63.29|60.89|0
1719402300000|2024-06-26 11:45:00|63.41|61.01|63.29|60.89|63.45|61.05|63.17|60.77|0
1719402600000|2024-06-26 11:50:00|63.25|60.85|63.25|60.85|63.41|61.01|63.21|60.81|0
1719402900000|2024-06-26 11:55:00|63.21|60.81|62.92|60.52|63.25|60.85|62.92|60.52|0
1719403200000|2024-06-26 12:00:00|62.96|60.56|62.96|60.56|63.16|60.76|62.92|60.52|0
1719403500000|2024-06-26 12:05:00|63|60.6|63.12|60.72|63.32|60.92|62.96|60.56|0
1719403800000|2024-06-26 12:10:00|63.16|60.76|63.61|61.21|63.61|61.21|63.12|60.72|0
1719404100000|2024-06-26 12:15:00|63.65|61.25|63.52|61.12|63.77|61.37|63.4|61|0
1719404400000|2024-06-26 12:20:00|63.57|61.17|63.44|61.04|63.61|61.21|63.44|61.04|0
1719404700000|2024-06-26 12:25:00|63.48|61.08|63.89|61.49|63.97|61.57|63.48|61.08|0
1719405000000|2024-06-26 12:30:00|63.93|61.53|64.01|61.61|64.09|61.69|63.89|61.49|0
1719405300000|2024-06-26 12:35:00|64.05|61.65|64.67|62.27|64.75|62.35|64.01|61.61|0
1719405600000|2024-06-26 12:40:00|64.75|62.35|64.34|61.94|64.83|62.43|64.25|61.85|0
1719405900000|2024-06-26 12:45:00|64.38|61.98|65.46|63.06|65.46|63.06|63.76|61.36|0
1719406200000|2024-06-26 12:50:00|65.42|63.02|65.5|63.1|65.59|63.19|65.21|62.81|0
1719406500000|2024-06-26 12:55:00|65.46|63.06|65.63|63.23|65.79|63.39|65.38|62.98|0
1719406800000|2024-06-26 13:00:00|65.67|63.27|66|63.6|66.17|63.77|65.67|63.27|0
1719407100000|2024-06-26 13:05:00|65.96|63.56|66.46|64.06|66.59|64.19|65.96|63.56|0
1719407400000|2024-06-26 13:10:00|66.5|64.1|66.04|63.64|66.5|64.1|66|63.6|0
1719407700000|2024-06-26 13:15:00|66|63.6|65.87|63.47|66.08|63.68|65.83|63.43|0
1719408000000|2024-06-26 13:20:00|65.83|63.43|66.41|64.01|66.54|64.14|65.83|63.43|0
1719408300000|2024-06-26 13:25:00|66.37|63.97|65.87|63.47|66.37|63.97|65.82|63.42|0
1719408600000|2024-06-26 13:30:00|65.91|63.51|65.47|63.07|66.71|64.31|65.47|63.07|0
1719408900000|2024-06-26 13:35:00|65.52|63.12|65.77|63.37|65.89|63.49|65.1|62.7|0
1719409200000|2024-06-26 13:40:00|65.72|63.32|64.58|62.18|65.85|63.45|64.3|61.9|0
1719409500000|2024-06-26 13:45:00|64.67|62.27|63.92|61.52|64.67|62.27|63.92|61.52|0
1719409800000|2024-06-26 13:50:00|63.88|61.48|63.76|61.36|63.96|61.56|63.39|60.99|0
1719410100000|2024-06-26 13:55:00|63.8|61.4|63.92|61.52|64.33|61.93|63.59|61.19|0
1719410400000|2024-06-26 14:00:00|63.75|61.35|63.3|60.9|64.29|61.89|63.3|60.9|0
1719410700000|2024-06-26 14:05:00|63.26|60.86|63.38|60.98|63.59|61.19|62.98|60.58|0
1719411000000|2024-06-26 14:10:00|63.3|60.9|63.14|60.74|63.63|61.23|63.14|60.74|0
1719411300000|2024-06-26 14:15:00|63.18|60.78|63.09|60.69|63.34|60.94|63.01|60.61|0
1719411600000|2024-06-26 14:20:00|63.13|60.73|62.93|60.53|63.46|61.06|62.73|60.33|0
1719411900000|2024-06-26 14:25:00|62.89|60.49|64.32|61.92|64.49|62.09|62.89|60.49|0
1719412200000|2024-06-26 14:30:00|64.28|61.88|64.13|61.73|64.42|62.02|63.62|61.22|0
1719412500000|2024-06-26 14:35:00|64.17|61.77|64.5|62.1|64.67|62.27|63.97|61.57|0
1719412800000|2024-06-26 14:40:00|64.46|62.06|64.13|61.73|64.67|62.27|64.05|61.65|0
1719413100000|2024-06-26 14:45:00|64.17|61.77|63.76|61.36|64.21|61.81|63.64|61.24|0
1719413400000|2024-06-26 14:50:00|63.72|61.32|63.47|61.07|64.13|61.73|62.84|60.44|0
1719413700000|2024-06-26 14:55:00|63.43|61.03|63.92|61.52|64.04|61.64|63.31|60.91|0
1719414000000|2024-06-26 15:00:00|63.88|61.48|64.08|61.68|64.49|62.09|63.63|61.23|0
1719414300000|2024-06-26 15:05:00|64.16|61.76|64.74|62.34|64.82|62.42|63.92|61.52|0
1719414600000|2024-06-26 15:10:00|64.82|62.42|65.45|63.05|65.83|63.43|64.66|62.26|0
1719414900000|2024-06-26 15:15:00|65.41|63.01|64.49|62.09|65.49|63.09|64.49|62.09|0
1719415200000|2024-06-26 15:20:00|64.45|62.05|64.03|61.63|64.45|62.05|63.79|61.39|0
1719415500000|2024-06-26 15:25:00|64.01|61.61|64.32|61.92|64.4|62|63.91|61.51|0
1719415800000|2024-06-26 15:30:00|64.36|61.96|64.57|62.17|64.77|62.37|64.32|61.92|0
1719416100000|2024-06-26 15:35:00|64.61|62.21|64.15|61.75|64.65|62.25|64.03|61.63|0
1719416400000|2024-06-26 15:40:00|64.19|61.79|63.78|61.38|64.44|62.04|63.78|61.38|0
1719416700000|2024-06-26 15:45:00|63.82|61.42|63.25|60.85|63.82|61.42|63.25|60.85|0
1719417000000|2024-06-26 15:50:00|63.21|60.81|61.96|59.56|63.29|60.89|61.96|59.56|0
1719417300000|2024-06-26 15:55:00|61.84|59.44|62.12|59.72|62.52|60.12|61.84|59.44|0
1719417600000|2024-06-26 16:00:00|62.08|59.68|62.36|59.96|62.52|60.12|62.08|59.68|0
1719417900000|2024-06-26 16:05:00|62.31|59.91|62.27|59.87|62.6|60.2|62.07|59.67|0
1719418200000|2024-06-26 16:10:00|62.31|59.91|62.39|59.99|62.63|60.23|62.15|59.75|0
1719418500000|2024-06-26 16:15:00|62.35|59.95|62.31|59.91|62.55|60.15|62.23|59.83|0
1719418800000|2024-06-26 16:20:00|62.35|59.95|63.8|61.4|63.8|61.4|62.19|59.79|0
1719419100000|2024-06-26 16:25:00|63.76|61.36|63.39|60.99|63.8|61.4|63.03|60.63|0
1719419400000|2024-06-26 16:30:00|63.47|61.07|63.27|60.87|63.67|61.27|63.27|60.87|0
1719419700000|2024-06-26 16:35:00|63.31|60.91|63.83|61.43|64.08|61.68|63.15|60.75|0
1719420000000|2024-06-26 16:40:00|63.87|61.47|64.24|61.84|64.4|62|63.59|61.19|0
1719420300000|2024-06-26 16:45:00|64.2|61.8|64.77|62.37|64.9|62.5|64.03|61.63|0
1719420600000|2024-06-26 16:50:00|64.73|62.33|64.32|61.92|64.75|62.35|64.32|61.92|0
1719420900000|2024-06-26 16:55:00|64.28|61.88|64.07|61.67|64.44|62.04|64.07|61.67|0
1719421200000|2024-06-26 17:00:00|64.15|61.75|64.19|61.79|64.52|62.12|64.11|61.71|0
1719421500000|2024-06-26 17:05:00|64.15|61.75|64.44|62.04|64.72|62.32|64.11|61.71|0
1719421800000|2024-06-26 17:10:00|64.4|62|63.82|61.42|64.4|62|63.7|61.3|0
1719422100000|2024-06-26 17:15:00|63.86|61.46|64.72|62.32|64.72|62.32|63.82|61.42|0
1719422400000|2024-06-26 17:20:00|64.84|62.44|65.01|62.61|65.3|62.9|64.54|62.14|0
1719422700000|2024-06-26 17:25:00|64.97|62.57|64.51|62.11|65.09|62.69|64.51|62.11|0
1719423000000|2024-06-26 17:30:00|64.64|62.24|64.43|62.03|64.76|62.36|64.39|61.99|0
1719423300000|2024-06-26 17:35:00|64.39|61.99|64.39|61.99|64.92|62.52|64.34|61.94|0
1719423600000|2024-06-26 17:40:00|64.43|62.03|64.38|61.98|64.84|62.44|64.38|61.98|0
1719423900000|2024-06-26 17:45:00|64.34|61.94|64.59|62.19|64.67|62.27|64.34|61.94|0
1719424200000|2024-06-26 17:50:00|64.46|62.06|64.54|62.14|64.75|62.35|64.46|62.06|0
1719424500000|2024-06-26 17:55:00|64.5|62.1|63.93|61.53|64.54|62.14|63.85|61.45|0
1719424800000|2024-06-26 18:00:00|64.01|61.61|64.38|61.98|64.54|62.14|64.01|61.61|0
1719425100000|2024-06-26 18:05:00|64.34|61.94|64.17|61.77|64.54|62.14|64.13|61.73|0
1719425400000|2024-06-26 18:10:00|64.21|61.81|64.29|61.89|64.5|62.1|64.09|61.69|0
1719425700000|2024-06-26 18:15:00|64.25|61.85|64.17|61.77|64.29|61.89|64|61.6|0
1719426000000|2024-06-26 18:20:00|64.21|61.81|62.88|60.48|64.41|62.01|62.88|60.48|0
1719426300000|2024-06-26 18:25:00|62.92|60.52|63.16|60.76|63.37|60.97|62.88|60.48|0
1719426600000|2024-06-26 18:30:00|63.12|60.72|63.12|60.72|63.28|60.88|62.96|60.56|0
1719426900000|2024-06-26 18:35:00|63.08|60.68|63.65|61.25|63.69|61.29|63.04|60.64|0
1719427200000|2024-06-26 18:40:00|63.61|61.21|63.28|60.88|63.85|61.45|63.28|60.88|0
1719427500000|2024-06-26 18:45:00|63.32|60.92|62.67|60.27|63.36|60.96|62.57|60.17|0
1719427800000|2024-06-26 18:50:00|62.71|60.31|62.91|60.51|63.03|60.63|62.59|60.19|0
1719428100000|2024-06-26 18:55:00|62.95|60.55|63.44|61.04|63.44|61.04|62.87|60.47|0
1719428400000|2024-06-26 19:00:00|63.36|60.96|63.64|61.24|64.09|61.69|63.28|60.88|0
1719428700000|2024-06-26 19:05:00|63.6|61.2|63.76|61.36|63.89|61.49|63.48|61.08|0
1719429000000|2024-06-26 19:10:00|63.8|61.4|63.88|61.48|64.13|61.73|63.76|61.36|0
1719429300000|2024-06-26 19:15:00|63.84|61.44|63.72|61.32|63.96|61.56|63.55|61.15|0
1719429600000|2024-06-26 19:20:00|63.84|61.44|63.47|61.07|63.92|61.52|63.31|60.91|0
1719429900000|2024-06-26 19:25:00|63.51|61.11|63.31|60.91|63.63|61.23|63.23|60.83|0
1719430200000|2024-06-26 19:30:00|63.27|60.87|63.14|60.74|63.59|61.19|63.1|60.7|0
1719430500000|2024-06-26 19:35:00|63.1|60.7|63.02|60.62|63.22|60.82|62.82|60.42|0
1719430800000|2024-06-26 19:40:00|62.98|60.58|62.82|60.42|63.14|60.74|62.82|60.42|0
1719431100000|2024-06-26 19:45:00|62.9|60.5|63.2|60.8|63.34|60.94|62.86|60.46|0
1719431400000|2024-06-26 19:50:00|63.14|60.74|61.77|59.37|63.14|60.74|61.77|59.37|0
1719431700000|2024-06-26 19:55:00|61.81|59.41|61.86|59.46|62.49|60.09|60.7|58.3|0
1719432000000|2024-06-26 20:00:00|62.42|60.02|62.94|60.54|64|61.6|62.42|60.02|0
1719432300000|2024-06-26 20:05:00|62.78|60.38|62.86|60.46|62.98|60.58|62.3|59.9|0
1719432600000|2024-06-26 20:10:00|62.82|60.42|63.43|61.03|63.43|61.03|62.82|60.42|0
1719432900000|2024-06-26 20:15:00|63.47|61.07|63.18|60.78|63.47|61.07|63.14|60.74|0
1719433200000|2024-06-26 20:20:00|63.14|60.74|63.24|60.84|63.24|60.84|62.98|60.58|0
1719433500000|2024-06-26 20:25:00|63.26|60.86|63.34|60.94|63.34|60.94|63.2|60.8|0
1719433800000|2024-06-26 20:30:00|63.3|60.9|63.54|61.14|63.62|61.22|63.3|60.9|0
1719434100000|2024-06-26 20:35:00|63.58|61.18|63.66|61.26|63.79|61.39|63.54|61.14|0
1719434400000|2024-06-26 20:40:00|63.62|61.22|63.62|61.22|63.66|61.26|63.5|61.1|0
1719434700000|2024-06-26 20:45:00|63.66|61.26|63.66|61.26|63.7|61.3|63.54|61.14|0
1719435000000|2024-06-26 20:50:00|63.7|61.3|63.58|61.18|63.74|61.34|63.58|61.18|0
1719435300000|2024-06-26 20:55:00|63.54|61.14|63.39|60.99|63.54|61.14|63.37|60.97|0
1719435600000|2024-06-26 21:00:00|63.33|60.93|63.41|61.01|63.48|61.08|63.33|60.93|0
1719435900000|2024-06-26 21:05:00|63.38|60.98|63.48|61.08|63.48|61.08|63.32|60.92|0
1719436200000|2024-06-26 21:10:00|63.35|60.95|63.56|61.16|63.58|61.18|63.35|60.95|0
1719436500000|2024-06-26 21:15:00|63.55|61.15|63.55|61.15|63.55|61.15|63.54|61.14|0
1719436800000|2024-06-26 21:20:00|63.53|61.13|63.47|61.07|63.62|61.22|63.46|61.06|0
1719437100000|2024-06-26 21:25:00|63.49|61.09|63.51|61.11|63.61|61.21|63.46|61.06|0
1719437400000|2024-06-26 21:30:00|63.47|61.07|63.51|61.11|63.52|61.12|63.4|61|0
1719438000000|2024-06-26 21:40:00|63.5|61.1|63.5|61.1|63.59|61.19|63.5|61.1|0
1719438300000|2024-06-26 21:45:00|63.55|61.15|63.53|61.13|63.55|61.15|63.51|61.11|0
1719438600000|2024-06-26 21:50:00|63.52|61.12|63.55|61.15|63.55|61.15|63.43|61.03|0
1719438900000|2024-06-26 21:55:00|63.52|61.12|63.51|61.11|63.56|61.16|63.5|61.1|0
1719439200000|2024-06-26 22:00:00|63.5|61.1|63.47|61.07|63.55|61.15|63.03|60.63|0
1719439500000|2024-06-26 22:05:00|63.49|61.09|63.47|61.07|63.49|61.09|63.31|60.91|0
1719439800000|2024-06-26 22:10:00|63.43|61.03|63.47|61.07|63.47|61.07|63.23|60.83|0
1719440100000|2024-06-26 22:15:00|63.43|61.03|63.43|61.03|63.47|61.07|63.39|60.99|0
1719440400000|2024-06-26 22:20:00|63.39|60.99|63.69|61.29|63.71|61.31|63.34|60.94|0
1719440700000|2024-06-26 22:25:00|63.67|61.27|63.81|61.41|63.83|61.43|63.59|61.19|0
1719441000000|2024-06-26 22:30:00|63.79|61.39|63.81|61.41|63.81|61.41|63.67|61.27|0
1719441300000|2024-06-26 22:35:00|63.79|61.39|64.03|61.63|64.16|61.76|63.79|61.39|0
1719441600000|2024-06-26 22:40:00|64.07|61.67|64.2|61.8|64.24|61.84|63.95|61.55|0
1719441900000|2024-06-26 22:45:00|64.18|61.78|63.99|61.59|64.28|61.88|63.99|61.59|0
1719442200000|2024-06-26 22:50:00|64.03|61.63|64.05|61.65|64.11|61.71|64.03|61.63|0
1719442500000|2024-06-26 22:55:00|64.03|61.63|64.07|61.67|64.11|61.71|64.03|61.63|0
1719442800000|2024-06-26 23:00:00|64.11|61.71|64.19|61.79|64.21|61.81|64.07|61.67|0
1719443100000|2024-06-26 23:05:00|64.15|61.75|64.52|62.12|64.56|62.16|64.15|61.75|0
1719443400000|2024-06-26 23:10:00|64.5|62.1|64.56|62.16|64.56|62.16|64.43|62.03|0
1719443700000|2024-06-26 23:15:00|64.52|62.12|64.76|62.36|64.8|62.4|64.43|62.03|0
1719444000000|2024-06-26 23:20:00|64.78|62.38|64.93|62.53|65.05|62.65|64.78|62.38|0
1719444300000|2024-06-26 23:25:00|64.91|62.51|64.84|62.44|64.93|62.53|64.8|62.4|0
1719444600000|2024-06-26 23:30:00|64.86|62.46|65.05|62.65|65.05|62.65|64.86|62.46|0
1719444900000|2024-06-26 23:35:00|65.03|62.63|64.94|62.54|65.05|62.65|64.88|62.48|0
1719445200000|2024-06-26 23:40:00|64.96|62.56|64.88|62.48|65.09|62.69|64.88|62.48|0
1719445500000|2024-06-26 23:45:00|64.9|62.5|64.71|62.31|64.92|62.52|64.71|62.31|0
1719445800000|2024-06-26 23:50:00|64.67|62.27|64.79|62.39|64.79|62.39|64.63|62.23|0
1719446100000|2024-06-26 23:55:00|64.81|62.41|64.75|62.35|64.83|62.43|64.71|62.31|0
1719446400000|2024-06-27 00:00:00|64.79|62.39|64.79|62.39|65.04|62.64|64.75|62.35|0
1719446700000|2024-06-27 00:05:00|64.77|62.37|64.95|62.55|65.04|62.64|64.77|62.37|0
1719447000000|2024-06-27 00:10:00|64.93|62.53|65.03|62.63|65.06|62.66|64.93|62.53|0
1719447300000|2024-06-27 00:15:00|65.08|62.68|65.03|62.63|65.12|62.72|64.91|62.51|0
1719447600000|2024-06-27 00:20:00|64.99|62.59|64.95|62.55|65.11|62.71|64.91|62.51|0
1719447900000|2024-06-27 00:25:00|64.97|62.57|65.05|62.65|65.07|62.67|64.95|62.55|0
1719448200000|2024-06-27 00:30:00|65.07|62.67|65.03|62.63|65.11|62.71|65.01|62.61|0
1719448500000|2024-06-27 00:35:00|65.07|62.67|65.78|63.38|65.82|63.42|65.03|62.63|0
1719448800000|2024-06-27 00:40:00|65.76|63.36|65.61|63.21|65.92|63.52|65.57|63.17|0
1719449100000|2024-06-27 00:45:00|65.65|63.25|65.94|63.54|66.2|63.8|65.65|63.25|0
1719449400000|2024-06-27 00:50:00|66.03|63.63|65.86|63.46|66.03|63.63|65.82|63.42|0
1719449700000|2024-06-27 00:55:00|65.81|63.41|65.6|63.2|65.84|63.44|65.52|63.12|0
1719450000000|2024-06-27 01:00:00|65.56|63.16|65.54|63.14|65.64|63.24|65.35|62.95|0
1719450300000|2024-06-27 01:05:00|65.52|63.12|65.43|63.03|65.56|63.16|65.35|62.95|0
1719450600000|2024-06-27 01:10:00|65.47|63.07|65.43|63.03|65.47|63.07|65.31|62.91|0
1719450900000|2024-06-27 01:15:00|65.45|63.05|66.14|63.74|78.3|75.9|63.45|61.05|0
1719451200000|2024-06-27 01:20:00|66.09|63.69|66.18|63.78|66.3|63.9|66.05|63.65|0
1719451500000|2024-06-27 01:25:00|66.22|63.82|65.86|63.46|66.22|63.82|65.76|63.36|0
1719451800000|2024-06-27 01:30:00|65.88|63.48|65.59|63.19|65.88|63.48|65.55|63.15|0
1719452100000|2024-06-27 01:35:00|65.63|63.23|65.71|63.31|65.8|63.4|65.59|63.19|0
1719452400000|2024-06-27 01:40:00|65.67|63.27|65.71|63.31|65.75|63.35|65.63|63.23|0
1719452700000|2024-06-27 01:45:00|65.67|63.27|65.71|63.31|65.71|63.31|65.5|63.1|0
1719453000000|2024-06-27 01:50:00|65.69|63.29|65.62|63.22|65.71|63.31|65.62|63.22|0
1719453300000|2024-06-27 01:55:00|65.6|63.2|65.54|63.14|65.62|63.22|65.45|63.05|0
1719453600000|2024-06-27 02:00:00|65.5|63.1|65.29|62.89|65.54|63.14|65.29|62.89|0
1719453900000|2024-06-27 02:05:00|65.33|62.93|65.31|62.91|65.41|63.01|65.28|62.88|0
1719454200000|2024-06-27 02:10:00|65.33|62.93|65.2|62.8|65.33|62.93|65.08|62.68|0
1719454500000|2024-06-27 02:15:00|65.16|62.76|65.32|62.92|65.36|62.96|65.14|62.74|0
1719454800000|2024-06-27 02:20:00|65.36|62.96|65.28|62.88|65.41|63.01|65.24|62.84|0
1719455100000|2024-06-27 02:25:00|65.32|62.92|65.36|62.96|65.36|62.96|65.28|62.88|0
1719455400000|2024-06-27 02:30:00|65.34|62.94|65.4|63|65.44|63.04|65.32|62.92|0
1719455700000|2024-06-27 02:35:00|65.44|63.04|65.52|63.12|65.57|63.17|65.42|63.02|0
1719456000000|2024-06-27 02:40:00|65.5|63.1|65.56|63.16|65.61|63.21|65.48|63.08|0
1719456300000|2024-06-27 02:45:00|65.54|63.14|65.4|63|65.54|63.14|65.35|62.95|0
1719456600000|2024-06-27 02:50:00|65.35|62.95|65.48|63.08|65.52|63.12|65.31|62.91|0
1719456900000|2024-06-27 02:55:00|65.5|63.1|65.48|63.08|65.52|63.12|65.48|63.08|0
1719457200000|2024-06-27 03:00:00|65.52|63.12|65.56|63.16|65.62|63.22|65.52|63.12|0
1719457500000|2024-06-27 03:05:00|65.58|63.18|65.56|63.16|65.6|63.2|65.47|63.07|0
1719457800000|2024-06-27 03:10:00|65.51|63.11|65.58|63.18|65.6|63.2|65.47|63.07|0
1719458100000|2024-06-27 03:15:00|65.55|63.15|65.53|63.13|65.6|63.2|65.51|63.11|0
1719458400000|2024-06-27 03:20:00|65.51|63.11|65.47|63.07|65.55|63.15|65.43|63.03|0
1719458700000|2024-06-27 03:25:00|65.45|63.05|65.4|63|65.47|63.07|65.36|62.96|0
1719459000000|2024-06-27 03:30:00|65.42|63.02|65.38|62.98|65.42|63.02|65.34|62.94|0
1719459300000|2024-06-27 03:35:00|65.42|63.02|65.42|63.02|65.46|63.06|65.38|62.98|0
1719459600000|2024-06-27 03:40:00|65.46|63.06|65.5|63.1|65.54|63.14|65.46|63.06|0
1719459900000|2024-06-27 03:45:00|65.46|63.06|65.58|63.18|65.63|63.23|65.46|63.06|0
1719460200000|2024-06-27 03:50:00|65.63|63.23|65.62|63.22|65.65|63.25|65.58|63.18|0
1719460500000|2024-06-27 03:55:00|65.67|63.27|65.87|63.47|65.96|63.56|65.67|63.27|0
1719460800000|2024-06-27 04:00:00|65.91|63.51|65.75|63.35|65.91|63.51|65.7|63.3|0
1719461100000|2024-06-27 04:05:00|65.79|63.39|65.74|63.34|65.83|63.43|65.7|63.3|0
1719461400000|2024-06-27 04:10:00|65.79|63.39|65.87|63.47|65.89|63.49|65.74|63.34|0
1719461700000|2024-06-27 04:15:00|65.83|63.43|65.62|63.22|65.83|63.43|65.62|63.22|0
1719462000000|2024-06-27 04:20:00|65.57|63.17|65.49|63.09|65.62|63.22|65.49|63.09|0
1719462300000|2024-06-27 04:25:00|65.45|63.05|65.43|63.03|65.45|63.05|65.4|63|0
1719462600000|2024-06-27 04:30:00|65.4|63|65.4|63|65.44|63.04|65.36|62.96|0
1719462900000|2024-06-27 04:35:00|65.36|62.96|65.36|62.96|65.36|62.96|65.32|62.92|0
1719463200000|2024-06-27 04:40:00|65.32|62.92|65.36|62.96|65.36|62.96|65.32|62.92|0
1719463500000|2024-06-27 04:45:00|65.32|62.92|65.19|62.79|65.32|62.92|65.15|62.75|0
1719463800000|2024-06-27 04:50:00|65.15|62.75|65.06|62.66|65.15|62.75|65.02|62.62|0
1719464100000|2024-06-27 04:55:00|65.04|62.64|64.9|62.5|65.06|62.66|64.85|62.45|0
1719464400000|2024-06-27 05:00:00|64.88|62.48|64.94|62.54|65.06|62.66|64.88|62.48|0
1719464700000|2024-06-27 05:05:00|64.98|62.58|64.98|62.58|64.98|62.58|64.89|62.49|0
1719465000000|2024-06-27 05:10:00|64.93|62.53|65.01|62.61|65.06|62.66|64.93|62.53|0
1719465300000|2024-06-27 05:15:00|65.06|62.66|64.93|62.53|65.1|62.7|64.85|62.45|0
1719465600000|2024-06-27 05:20:00|64.91|62.51|64.85|62.45|64.93|62.53|64.85|62.45|0
1719465900000|2024-06-27 05:25:00|64.89|62.49|64.84|62.44|64.93|62.53|64.84|62.44|0
1719466200000|2024-06-27 05:30:00|64.87|62.47|64.51|62.11|64.87|62.47|64.47|62.07|0
1719466500000|2024-06-27 05:35:00|64.55|62.15|64.51|62.11|64.59|62.19|64.51|62.11|0
1719466800000|2024-06-27 05:40:00|64.47|62.07|64.39|61.99|64.51|62.11|64.3|61.9|0
1719467100000|2024-06-27 05:45:00|64.43|62.03|64.34|61.94|64.45|62.05|64.34|61.94|0
1719467400000|2024-06-27 05:50:00|64.3|61.9|64.3|61.9|64.38|61.98|64.3|61.9|0
1719467700000|2024-06-27 05:55:00|64.34|61.94|64.38|61.98|64.42|62.02|64.26|61.86|0
1719468000000|2024-06-27 06:00:00|64.3|61.9|64.13|61.73|64.34|61.94|64.05|61.65|0
1719468300000|2024-06-27 06:05:00|64.15|61.75|64.17|61.77|64.34|61.94|64.15|61.75|0
1719468600000|2024-06-27 06:10:00|64.19|61.79|64.05|61.65|64.19|61.79|64.01|61.61|0
1719468900000|2024-06-27 06:15:00|64.07|61.67|64.05|61.65|64.09|61.69|64.01|61.61|0
1719469200000|2024-06-27 06:20:00|64.01|61.61|63.96|61.56|64.01|61.61|63.84|61.44|0
1719469500000|2024-06-27 06:25:00|63.94|61.54|63.88|61.48|64.09|61.69|63.88|61.48|0
1719469800000|2024-06-27 06:30:00|63.86|61.46|63.94|61.54|63.96|61.56|63.84|61.44|0
1719470100000|2024-06-27 06:35:00|63.92|61.52|64.12|61.72|64.16|61.76|63.92|61.52|0
1719470400000|2024-06-27 06:40:00|64.14|61.74|64.08|61.68|64.2|61.8|64.04|61.64|0
1719470700000|2024-06-27 06:45:00|64.12|61.72|64.12|61.72|64.2|61.8|64.08|61.68|0
1719471000000|2024-06-27 06:50:00|64.1|61.7|64.08|61.68|64.2|61.8|64.08|61.68|0
1719471300000|2024-06-27 06:55:00|64.12|61.72|63.63|61.23|65.4|63|63.49|61.09|0
1719471600000|2024-06-27 07:00:00|63.67|61.27|63.47|61.07|63.67|61.27|63.3|60.9|0
1719471900000|2024-06-27 07:05:00|63.43|61.03|63.34|60.94|63.63|61.23|63.34|60.94|0
1719472200000|2024-06-27 07:10:00|63.3|60.9|63.26|60.86|63.46|61.06|63.26|60.86|0
1719472500000|2024-06-27 07:15:00|63.3|60.9|63.14|60.74|63.38|60.98|63.1|60.7|0
1719472800000|2024-06-27 07:20:00|63.1|60.7|63.22|60.82|63.26|60.86|63.06|60.66|0
1719473100000|2024-06-27 07:25:00|63.2|60.8|63.13|60.73|63.26|60.86|63.05|60.65|0
1719473400000|2024-06-27 07:30:00|63.09|60.69|63.29|60.89|63.33|60.93|63.03|60.63|0
1719473700000|2024-06-27 07:35:00|63.27|60.87|63.17|60.77|63.33|60.93|63.17|60.77|0
1719474000000|2024-06-27 07:40:00|63.21|60.81|63.41|61.01|63.49|61.09|63.21|60.81|0
1719474300000|2024-06-27 07:45:00|63.45|61.05|63.37|60.97|63.49|61.09|63.25|60.85|0
1719474600000|2024-06-27 07:50:00|63.41|61.01|63.53|61.13|63.53|61.13|63.33|60.93|0
1719474900000|2024-06-27 07:55:00|63.49|61.09|63.57|61.17|63.61|61.21|63.41|61.01|0
1719475200000|2024-06-27 08:00:00|63.61|61.21|63.45|61.05|63.65|61.25|63.41|61.01|0
1719475500000|2024-06-27 08:05:00|63.49|61.09|63.61|61.21|63.65|61.25|63.39|60.99|0
1719475800000|2024-06-27 08:10:00|63.65|61.25|63.57|61.17|63.73|61.33|63.52|61.12|0
1719476100000|2024-06-27 08:15:00|63.61|61.21|63.69|61.29|63.73|61.33|63.52|61.12|0
1719476400000|2024-06-27 08:20:00|63.73|61.33|64.05|61.65|64.09|61.69|63.69|61.29|0
1719476700000|2024-06-27 08:25:00|64.09|61.69|64.05|61.65|64.26|61.86|63.99|61.59|0
1719477000000|2024-06-27 08:30:00|64.07|61.67|63.84|61.44|64.09|61.69|63.68|61.28|0
1719477300000|2024-06-27 08:35:00|63.8|61.4|63.76|61.36|63.89|61.49|63.6|61.2|0
1719477600000|2024-06-27 08:40:00|63.72|61.32|63.68|61.28|63.84|61.44|63.6|61.2|0
1719477900000|2024-06-27 08:45:00|63.72|61.32|63.64|61.24|63.78|61.38|63.58|61.18|0
1719478200000|2024-06-27 08:50:00|63.68|61.28|63.76|61.36|63.96|61.56|63.68|61.28|0
1719478500000|2024-06-27 08:55:00|63.72|61.32|63.63|61.23|63.76|61.36|63.57|61.17|0
1719478800000|2024-06-27 09:00:00|63.71|61.31|63.65|61.25|63.75|61.35|63.51|61.11|0
1719479100000|2024-06-27 09:05:00|63.67|61.27|63.67|61.27|63.83|61.43|63.63|61.23|0
1719479400000|2024-06-27 09:10:00|63.63|61.23|63.3|60.9|63.67|61.27|63.22|60.82|0
1719479700000|2024-06-27 09:15:00|63.34|60.94|63.06|60.66|63.34|60.94|63.02|60.62|0
1719480000000|2024-06-27 09:20:00|63.08|60.68|63.26|60.86|63.26|60.86|63.06|60.66|0
1719480300000|2024-06-27 09:25:00|63.22|60.82|63.13|60.73|63.24|60.84|63.07|60.67|0
1719480600000|2024-06-27 09:30:00|63.17|60.77|63.34|60.94|63.34|60.94|63.05|60.65|0
1719480900000|2024-06-27 09:35:00|63.29|60.89|63.13|60.73|63.29|60.89|62.97|60.57|0
1719481200000|2024-06-27 09:40:00|63.17|60.77|63.25|60.85|63.25|60.85|63.13|60.73|0
1719481500000|2024-06-27 09:45:00|63.21|60.81|63.21|60.81|63.25|60.85|63.13|60.73|0
1719481800000|2024-06-27 09:50:00|63.19|60.79|63.21|60.81|63.29|60.89|63.17|60.77|0
1719482100000|2024-06-27 09:55:00|63.19|60.79|63.16|60.76|63.29|60.89|63|60.6|0
1719482400000|2024-06-27 10:00:00|63.15|60.75|63|60.6|63.16|60.76|62.88|60.48|0
1719482700000|2024-06-27 10:05:00|63.04|60.64|63.04|60.64|63.04|60.64|62.84|60.44|0
1719483000000|2024-06-27 10:10:00|63.08|60.68|63.16|60.76|63.2|60.8|63.04|60.64|0
1719483300000|2024-06-27 10:15:00|63.12|60.72|62.96|60.56|63.12|60.72|62.88|60.48|0
1719483600000|2024-06-27 10:20:00|62.92|60.52|62.91|60.51|63|60.6|62.89|60.49|0
1719483900000|2024-06-27 10:25:00|62.87|60.47|62.79|60.39|62.99|60.59|62.71|60.31|0
1719484200000|2024-06-27 10:30:00|62.75|60.35|62.71|60.31|62.87|60.47|62.59|60.19|0
1719484500000|2024-06-27 10:35:00|62.75|60.35|62.71|60.31|62.79|60.39|62.59|60.19|0
1719484800000|2024-06-27 10:40:00|62.75|60.35|62.54|60.14|62.75|60.35|62.52|60.12|0
1719485100000|2024-06-27 10:45:00|62.5|60.1|62.7|60.3|62.74|60.34|62.5|60.1|0
1719485400000|2024-06-27 10:50:00|62.74|60.34|62.78|60.38|62.94|60.54|62.72|60.32|0
1719485700000|2024-06-27 10:55:00|62.8|60.4|62.74|60.34|62.9|60.5|62.74|60.34|0
1719486000000|2024-06-27 11:00:00|62.78|60.38|63.12|60.72|63.14|60.74|62.78|60.38|0
1719486300000|2024-06-27 11:05:00|63.1|60.7|63.1|60.7|63.22|60.82|62.98|60.58|0
1719486600000|2024-06-27 11:10:00|63.14|60.74|63.34|60.94|63.47|61.07|63.14|60.74|0
1719486900000|2024-06-27 11:15:00|63.3|60.9|63.34|60.94|63.38|60.98|63.14|60.74|0
1719487200000|2024-06-27 11:20:00|63.38|60.98|63.38|60.98|63.5|61.1|63.26|60.86|0
1719487500000|2024-06-27 11:25:00|63.42|61.02|63.09|60.69|63.44|61.04|63.09|60.69|0
1719487800000|2024-06-27 11:30:00|63.05|60.65|62.77|60.37|63.05|60.65|62.75|60.35|0
1719488100000|2024-06-27 11:35:00|62.73|60.33|63.17|60.77|63.17|60.77|62.73|60.33|0
1719488400000|2024-06-27 11:40:00|63.21|60.81|63.05|60.65|63.25|60.85|63.03|60.63|0
1719488700000|2024-06-27 11:45:00|63.01|60.61|62.8|60.4|63.09|60.69|62.76|60.36|0
1719489000000|2024-06-27 11:50:00|62.85|60.45|63.01|60.61|63.05|60.65|62.76|60.36|0
1719489300000|2024-06-27 11:55:00|62.96|60.56|63.17|60.77|63.21|60.81|62.88|60.48|0
1719489600000|2024-06-27 12:00:00|63.21|60.81|63.2|60.8|63.37|60.97|62.88|60.48|0
1719489900000|2024-06-27 12:05:00|63.25|60.85|63.08|60.68|63.41|61.01|63.08|60.68|0
1719490200000|2024-06-27 12:10:00|63.04|60.64|63.04|60.64|63.16|60.76|62.96|60.56|0
1719490500000|2024-06-27 12:15:00|63.12|60.72|62.96|60.56|63.12|60.72|62.9|60.5|0
1719490800000|2024-06-27 12:20:00|63.02|60.62|63.08|60.68|63.16|60.76|62.92|60.52|0
1719491100000|2024-06-27 12:25:00|63.04|60.64|62.93|60.53|63.08|60.68|62.85|60.45|0
1719491400000|2024-06-27 12:30:00|62.85|60.45|62.23|59.83|63.32|60.92|62.11|59.71|0
1719491700000|2024-06-27 12:35:00|62.27|59.87|62.03|59.63|62.51|60.11|61.99|59.59|0
1719492000000|2024-06-27 12:40:00|62.07|59.67|62.14|59.74|62.27|59.87|61.98|59.58|0
1719492300000|2024-06-27 12:45:00|62.1|59.7|62.46|60.06|62.5|60.1|62.1|59.7|0
1719492600000|2024-06-27 12:50:00|62.5|60.1|62.14|59.74|62.5|60.1|61.98|59.58|0
1719492900000|2024-06-27 12:55:00|62.06|59.66|61.86|59.46|62.1|59.7|61.82|59.42|0
1719493200000|2024-06-27 13:00:00|61.94|59.54|61.86|59.46|62.06|59.66|61.82|59.42|0
1719493500000|2024-06-27 13:05:00|61.9|59.5|62.02|59.62|62.02|59.62|61.78|59.38|0
1719493800000|2024-06-27 13:10:00|62.06|59.66|62.25|59.85|62.41|60.01|61.94|59.54|0
1719494100000|2024-06-27 13:15:00|62.23|59.83|62.21|59.81|62.33|59.93|62.01|59.61|0
1719494400000|2024-06-27 13:20:00|62.25|59.85|62.37|59.97|62.41|60.01|62.17|59.77|0
1719494700000|2024-06-27 13:25:00|62.41|60.01|62.33|59.93|62.45|60.05|62.17|59.77|0
1719495000000|2024-06-27 13:30:00|62.29|59.89|61.55|59.15|62.37|59.97|61.41|59.01|0
1719495300000|2024-06-27 13:35:00|61.53|59.13|60.31|57.91|61.61|59.21|60.15|57.75|0
1719495600000|2024-06-27 13:40:00|60.27|57.87|60.31|57.91|60.78|58.38|60.27|57.87|0
1719495900000|2024-06-27 13:45:00|60.35|57.95|60.97|58.57|61.01|58.61|60.04|57.64|0
1719496200000|2024-06-27 13:50:00|61.01|58.61|62.02|59.62|62.95|60.55|61.01|58.61|0
1719496500000|2024-06-27 13:55:00|61.98|59.58|61.55|59.15|62.38|59.98|61.55|59.15|0
1719496800000|2024-06-27 14:00:00|61.53|59.13|61.62|59.22|61.62|59.22|60.95|58.55|0
1719497100000|2024-06-27 14:05:00|61.58|59.18|61.46|59.06|62.02|59.62|61.31|58.91|0
1719497400000|2024-06-27 14:10:00|61.5|59.1|60.32|57.92|61.54|59.14|60.32|57.92|0
1719497700000|2024-06-27 14:15:00|60.29|57.89|60.59|58.19|61.84|59.44|59.96|57.56|0
1719498000000|2024-06-27 14:20:00|60.66|58.26|60.43|58.03|60.7|58.3|60.27|57.87|0
1719498300000|2024-06-27 14:25:00|60.39|57.99|60.15|57.75|60.58|58.18|59.96|57.56|0
1719498600000|2024-06-27 14:30:00|60.23|57.83|60|57.6|60.58|58.18|59.96|57.56|0
1719498900000|2024-06-27 14:35:00|59.96|57.56|59.92|57.52|60.46|58.06|59.88|57.48|0
1719499200000|2024-06-27 14:40:00|59.99|57.59|60.15|57.75|60.3|57.9|59.72|57.32|0
1719499500000|2024-06-27 14:45:00|60.11|57.71|60.69|58.29|60.85|58.45|60.11|57.71|0
1719499800000|2024-06-27 14:50:00|60.71|58.31|61.32|58.92|61.56|59.16|60.65|58.25|0
1719500100000|2024-06-27 14:55:00|61.28|58.88|61.08|58.68|61.44|59.04|60.93|58.53|0
1719500400000|2024-06-27 15:00:00|61.05|58.65|61.44|59.04|61.56|59.16|60.97|58.57|0
1719500700000|2024-06-27 15:05:00|61.48|59.08|61.85|59.45|61.89|59.49|60.82|58.42|0
1719501000000|2024-06-27 15:10:00|61.89|59.49|61.88|59.48|61.97|59.57|61.49|59.09|0
1719501300000|2024-06-27 15:15:00|61.8|59.4|61.64|59.24|61.96|59.56|61.52|59.12|0
1719501600000|2024-06-27 15:20:00|61.68|59.28|61.88|59.48|62.04|59.64|61.68|59.28|0
1719501900000|2024-06-27 15:25:00|61.84|59.44|62.4|60|62.92|60.52|61.6|59.2|0
1719502200000|2024-06-27 15:30:00|62.48|60.08|63.13|60.73|63.33|60.93|62.48|60.08|0
1719502500000|2024-06-27 15:35:00|62.92|60.52|62.72|60.32|63.37|60.97|62.64|60.24|0
1719502800000|2024-06-27 15:40:00|62.76|60.36|63.16|60.76|63.37|60.97|62.48|60.08|0
1719503100000|2024-06-27 15:45:00|63.12|60.72|62.64|60.24|63.33|60.93|62.64|60.24|0
1719503400000|2024-06-27 15:50:00|62.68|60.28|62.75|60.35|62.92|60.52|62.59|60.19|0
1719503700000|2024-06-27 15:55:00|62.84|60.44|62.51|60.11|62.92|60.52|62.39|59.99|0
1719504000000|2024-06-27 16:00:00|62.59|60.19|62.27|59.87|62.71|60.31|62.19|59.79|0
1719504300000|2024-06-27 16:05:00|62.19|59.79|62.07|59.67|62.35|59.95|61.99|59.59|0
1719504600000|2024-06-27 16:10:00|62.03|59.63|61.86|59.46|62.07|59.67|61.79|59.39|0
1719504900000|2024-06-27 16:15:00|61.82|59.42|61.86|59.46|61.94|59.54|61.59|59.19|0
1719505200000|2024-06-27 16:20:00|61.9|59.5|61.5|59.1|61.9|59.5|61.46|59.06|0
1719505500000|2024-06-27 16:25:00|61.46|59.06|61.54|59.14|61.82|59.42|61.27|58.87|0
1719505800000|2024-06-27 16:30:00|61.58|59.18|61.42|59.02|61.66|59.26|61.34|58.94|0
1719506100000|2024-06-27 16:35:00|61.46|59.06|61.54|59.14|61.66|59.26|61.38|58.98|0
1719506400000|2024-06-27 16:40:00|61.5|59.1|61.46|59.06|61.9|59.5|61.46|59.06|0
1719506700000|2024-06-27 16:45:00|61.42|59.02|61.61|59.21|61.61|59.21|61.22|58.82|0
1719507000000|2024-06-27 16:50:00|61.57|59.17|61.41|59.01|61.61|59.21|61.18|58.78|0
1719507300000|2024-06-27 16:55:00|61.37|58.97|61.93|59.53|61.93|59.53|61.26|58.86|0
1719507600000|2024-06-27 17:00:00|61.85|59.45|61.37|58.97|61.85|59.45|61.21|58.81|0
1719507900000|2024-06-27 17:05:00|61.33|58.93|61.33|58.93|61.45|59.05|61.13|58.73|0
1719508200000|2024-06-27 17:10:00|61.37|58.97|61.41|59.01|61.57|59.17|61.21|58.81|0
1719508500000|2024-06-27 17:15:00|61.45|59.05|61.84|59.44|61.84|59.44|61.41|59.01|0
1719508800000|2024-06-27 17:20:00|61.82|59.42|61.17|58.77|61.84|59.44|61.13|58.73|0
1719509100000|2024-06-27 17:25:00|61.13|58.73|60.81|58.41|61.21|58.81|60.77|58.37|0
1719509400000|2024-06-27 17:30:00|60.85|58.45|61.05|58.65|61.28|58.88|60.81|58.41|0
1719509700000|2024-06-27 17:35:00|61.01|58.61|60.89|58.49|61.01|58.61|60.77|58.37|0
1719510000000|2024-06-27 17:40:00|60.81|58.41|61.12|58.72|61.2|58.8|60.65|58.25|0
1719510300000|2024-06-27 17:45:00|61.16|58.76|61|58.6|61.16|58.76|60.84|58.44|0
1719510600000|2024-06-27 17:50:00|61.04|58.64|61.2|58.8|61.4|59|61|58.6|0
1719510900000|2024-06-27 17:55:00|61.16|58.76|61.55|59.15|61.63|59.23|61.08|58.68|0
1719511200000|2024-06-27 18:00:00|61.63|59.23|62.59|60.19|63.12|60.72|61.63|59.23|0
1719511500000|2024-06-27 18:05:00|62.63|60.23|62.43|60.03|62.99|60.59|62.23|59.83|0
1719511800000|2024-06-27 18:10:00|62.47|60.07|62.79|60.39|62.95|60.55|62.35|59.95|0
1719512100000|2024-06-27 18:15:00|62.75|60.35|61.26|58.86|62.79|60.39|60.86|58.46|0
1719512400000|2024-06-27 18:20:00|61.22|58.82|61.22|58.82|61.42|59.02|61.06|58.66|0
1719512700000|2024-06-27 18:25:00|61.3|58.9|61.58|59.18|61.58|59.18|61.18|58.78|0
1719513000000|2024-06-27 18:30:00|61.62|59.22|61.26|58.86|61.82|59.42|61.22|58.82|0
1719513300000|2024-06-27 18:35:00|61.3|58.9|61.68|59.28|61.7|59.3|61.14|58.74|0
1719513600000|2024-06-27 18:40:00|61.66|59.26|61.7|59.3|61.82|59.42|61.54|59.14|0
1719513900000|2024-06-27 18:45:00|61.66|59.26|61.05|58.65|61.78|59.38|61.05|58.65|0
1719514200000|2024-06-27 18:50:00|61.09|58.69|60.73|58.33|61.13|58.73|60.54|58.14|0
1719514500000|2024-06-27 18:55:00|60.77|58.37|60.65|58.25|61.05|58.65|60.53|58.13|0
1719514800000|2024-06-27 19:00:00|60.61|58.21|60.45|58.05|60.73|58.33|60.41|58.01|0
1719515100000|2024-06-27 19:05:00|60.47|58.07|60.53|58.13|60.85|58.45|60.33|57.93|0
1719515400000|2024-06-27 19:10:00|60.49|58.09|60.17|57.77|60.49|58.09|60.17|57.77|0
1719515700000|2024-06-27 19:15:00|60.21|57.81|60.57|58.17|60.69|58.29|60.09|57.69|0
1719516000000|2024-06-27 19:20:00|60.61|58.21|60.29|57.89|60.61|58.21|60.21|57.81|0
1719516300000|2024-06-27 19:25:00|60.33|57.93|59.97|57.57|60.37|57.97|59.93|57.53|0
1719516600000|2024-06-27 19:30:00|59.93|57.53|60.21|57.81|60.21|57.81|59.89|57.49|0
1719516900000|2024-06-27 19:35:00|60.17|57.77|59.93|57.53|60.32|57.92|59.85|57.45|0
1719517200000|2024-06-27 19:40:00|59.97|57.57|60.09|57.69|60.12|57.72|59.73|57.33|0
1719517500000|2024-06-27 19:45:00|60.12|57.72|60.2|57.8|60.4|58|59.85|57.45|0
1719517800000|2024-06-27 19:50:00|60.24|57.84|60.79|58.39|60.83|58.43|59.85|57.45|0
1719518100000|2024-06-27 19:55:00|60.44|58.04|59.22|56.82|60.44|58.04|59.22|56.82|0
1719518400000|2024-06-27 20:00:00|59.03|56.63|58.83|56.43|59.07|56.67|58.72|56.32|0
1719518700000|2024-06-27 20:05:00|58.79|56.39|58.6|56.2|59.1|56.7|58.41|56.01|0
1719519000000|2024-06-27 20:10:00|58.64|56.24|58.79|56.39|58.79|56.39|58.56|56.16|0
1719519300000|2024-06-27 20:15:00|58.83|56.43|58.83|56.43|58.91|56.51|58.67|56.27|0
1719519600000|2024-06-27 20:20:00|58.87|56.47|58.63|56.23|58.9|56.5|58.63|56.23|0
1719519900000|2024-06-27 20:25:00|58.65|56.25|58.71|56.31|58.71|56.31|58.59|56.19|0
1719520200000|2024-06-27 20:30:00|58.67|56.27|58.71|56.31|58.71|56.31|58.67|56.27|0
1719520500000|2024-06-27 20:35:00|58.67|56.27|58.71|56.31|58.78|56.38|58.67|56.27|0
1719520800000|2024-06-27 20:40:00|58.73|56.33|58.82|56.42|58.82|56.42|58.7|56.3|0
1719521100000|2024-06-27 20:45:00|58.78|56.38|58.74|56.34|58.82|56.42|58.74|56.34|0
1719521400000|2024-06-27 20:50:00|58.78|56.38|58.78|56.38|58.78|56.38|58.74|56.34|0
1719521700000|2024-06-27 20:55:00|58.82|56.42|58.8|56.4|58.85|56.45|58.74|56.34|0
1719522000000|2024-06-27 21:00:00|58.78|56.38|58.8|56.4|58.83|56.43|58.78|56.38|0
1719522300000|2024-06-27 21:05:00|58.82|56.42|58.65|56.25|58.82|56.42|58.21|55.81|0
1719522600000|2024-06-27 21:10:00|58.72|56.32|58.84|56.44|58.84|56.44|58.72|56.32|0
1719522900000|2024-06-27 21:15:00|58.85|56.45|58.5|56.1|58.87|56.47|58.29|55.89|0
1719523200000|2024-06-27 21:20:00|58.51|56.11|58.53|56.13|58.64|56.24|58.51|56.11|0
1719523500000|2024-06-27 21:25:00|58.57|56.17|58.63|56.23|58.66|56.26|58.57|56.17|0
1719523800000|2024-06-27 21:30:00|58.62|56.22|58.7|56.3|58.74|56.34|58.62|56.22|0
1719524100000|2024-06-27 21:35:00|58.71|56.31|58.73|56.33|58.74|56.34|58.7|56.3|0
1719524400000|2024-06-27 21:40:00|58.74|56.34|58.73|56.33|58.75|56.35|58.72|56.32|0
1719524700000|2024-06-27 21:45:00|58.74|56.34|58.76|56.36|58.8|56.4|58.74|56.34|0
1719525000000|2024-06-27 21:50:00|58.77|56.37|58.74|56.34|58.77|56.37|58.72|56.32|0
1719525300000|2024-06-27 21:55:00|58.7|56.3|58.7|56.3|58.7|56.3|58.7|56.3|0
1719525600000|2024-06-27 22:00:00|58.85|56.45|58.91|56.51|58.97|56.57|58.76|56.36|0
1719525900000|2024-06-27 22:05:00|58.89|56.49|58.79|56.39|58.95|56.55|58.77|56.37|0
1719526200000|2024-06-27 22:10:00|58.75|56.35|58.75|56.35|58.75|56.35|58.71|56.31|0
1719526500000|2024-06-27 22:15:00|58.79|56.39|58.75|56.35|58.79|56.39|58.75|56.35|0
1719526800000|2024-06-27 22:20:00|58.73|56.33|58.63|56.23|58.77|56.37|58.63|56.23|0
1719527100000|2024-06-27 22:25:00|58.61|56.21|58.44|56.04|58.61|56.21|58.42|56.02|0
1719527400000|2024-06-27 22:30:00|58.4|56|58.36|55.96|58.44|56.04|58.36|55.96|0
1719527700000|2024-06-27 22:35:00|58.32|55.92|58.36|55.96|58.4|56|58.28|55.88|0
1719528000000|2024-06-27 22:40:00|58.34|55.94|58.32|55.92|58.36|55.96|58.32|55.92|0
1719528300000|2024-06-27 22:45:00|58.28|55.88|58.24|55.84|58.28|55.88|58.2|55.8|0
1719528600000|2024-06-27 22:50:00|58.28|55.88|58.24|55.84|58.28|55.88|58.2|55.8|0
1719528900000|2024-06-27 22:55:00|58.28|55.88|58.35|55.95|58.35|55.95|58.28|55.88|0
1719529200000|2024-06-27 23:00:00|58.31|55.91|58.24|55.84|58.31|55.91|58.22|55.82|0
1719529500000|2024-06-27 23:05:00|58.27|55.87|58.2|55.8|58.27|55.87|58.16|55.76|0
1719529800000|2024-06-27 23:10:00|58.18|55.78|58.2|55.8|58.2|55.8|58.18|55.78|0
1719530100000|2024-06-27 23:15:00|58.19|55.79|58.19|55.79|58.19|55.79|58.19|55.79|0
1719530400000|2024-06-27 23:20:00|58.15|55.75|58.08|55.68|58.15|55.75|58.08|55.68|0
1719530700000|2024-06-27 23:25:00|58.1|55.7|58.04|55.64|58.12|55.72|58.04|55.64|0
1719531000000|2024-06-27 23:30:00|58.08|55.68|57.96|55.56|58.08|55.68|57.96|55.56|0
1719531300000|2024-06-27 23:35:00|57.92|55.52|57.96|55.56|57.96|55.56|57.92|55.52|0
1719531600000|2024-06-27 23:40:00|58|55.6|57.96|55.56|58|55.6|57.96|55.56|0
1719531900000|2024-06-27 23:45:00|57.98|55.58|57.96|55.56|58.03|55.63|57.96|55.56|0
1719532200000|2024-06-27 23:50:00|57.95|55.55|57.92|55.52|57.95|55.55|57.92|55.52|0
1719532500000|2024-06-27 23:55:00|57.95|55.55|57.88|55.48|57.95|55.55|57.84|55.44|0
1719532800000|2024-06-28 00:00:00|57.65|55.25|57.8|55.4|57.8|55.4|57.65|55.25|0
1719533100000|2024-06-28 00:05:00|57.84|55.44|57.8|55.4|57.84|55.44|57.68|55.28|0
1719533400000|2024-06-28 00:10:00|57.76|55.36|57.79|55.39|57.8|55.4|57.64|55.24|0
1719533700000|2024-06-28 00:15:00|57.76|55.36|57.74|55.34|57.87|55.47|57.72|55.32|0
1719534000000|2024-06-28 00:20:00|57.76|55.36|57.75|55.35|57.79|55.39|57.7|55.3|0
1719534300000|2024-06-28 00:25:00|57.72|55.32|57.64|55.24|57.75|55.35|57.64|55.24|0
1719534600000|2024-06-28 00:30:00|57.68|55.28|57.71|55.31|57.75|55.35|57.64|55.24|0
1719534900000|2024-06-28 00:35:00|57.67|55.27|57.75|55.35|57.75|55.35|57.64|55.24|0
1719535200000|2024-06-28 00:40:00|57.79|55.39|57.9|55.5|57.9|55.5|57.75|55.35|0
1719535500000|2024-06-28 00:45:00|57.94|55.54|57.86|55.46|57.98|55.58|57.86|55.46|0
1719535800000|2024-06-28 00:50:00|57.9|55.5|58.09|55.69|58.09|55.69|57.86|55.46|0
1719536100000|2024-06-28 00:55:00|58.07|55.67|58.24|55.84|58.28|55.88|57.97|55.57|0
1719536400000|2024-06-28 01:00:00|58.28|55.88|58.05|55.65|58.31|55.91|58.05|55.65|0
1719536700000|2024-06-28 01:05:00|58.03|55.63|58.12|55.72|58.16|55.76|57.97|55.57|0
1719537000000|2024-06-28 01:10:00|58.16|55.76|58.16|55.76|58.23|55.83|58.12|55.72|0
1719537300000|2024-06-28 01:15:00|58.18|55.78|58.14|55.74|58.2|55.8|58.12|55.72|0
1719537600000|2024-06-28 01:20:00|58.12|55.72|57.81|55.41|58.14|55.74|57.81|55.41|0
1719537900000|2024-06-28 01:25:00|57.77|55.37|57.77|55.37|57.85|55.45|57.62|55.22|0
1719538200000|2024-06-28 01:30:00|57.75|55.35|57.71|55.31|57.79|55.39|57.62|55.22|0
1719538500000|2024-06-28 01:35:00|57.73|55.33|57.09|54.69|57.77|55.37|57.01|54.61|0
1719538800000|2024-06-28 01:40:00|57.01|54.61|57.24|54.84|57.35|54.95|57.01|54.61|0
1719539100000|2024-06-28 01:45:00|57.2|54.8|57.2|54.8|57.26|54.86|57.12|54.72|0
1719539400000|2024-06-28 01:50:00|57.18|54.78|56.93|54.53|57.18|54.78|56.82|54.42|0
1719539700000|2024-06-28 01:55:00|56.91|54.51|56.93|54.53|56.97|54.57|56.78|54.38|0
1719540000000|2024-06-28 02:00:00|56.89|54.49|56.82|54.42|56.89|54.49|56.67|54.27|0
1719540300000|2024-06-28 02:05:00|56.8|54.4|56.7|54.3|56.85|54.45|56.7|54.3|0
1719540600000|2024-06-28 02:10:00|56.74|54.34|56.7|54.3|56.78|54.38|56.63|54.23|0
1719540900000|2024-06-28 02:15:00|56.74|54.34|56.66|54.26|56.74|54.34|56.55|54.15|0
1719541200000|2024-06-28 02:20:00|56.62|54.22|56.55|54.15|56.62|54.22|56.51|54.11|0
1719541500000|2024-06-28 02:25:00|56.57|54.17|56.62|54.22|56.66|54.26|56.51|54.11|0
1719541800000|2024-06-28 02:30:00|56.58|54.18|56.77|54.37|56.81|54.41|56.55|54.15|0
1719542100000|2024-06-28 02:35:00|56.81|54.41|56.77|54.37|56.92|54.52|56.77|54.37|0
1719542400000|2024-06-28 02:40:00|56.81|54.41|56.8|54.4|56.88|54.48|56.73|54.33|0
1719542700000|2024-06-28 02:45:00|56.77|54.37|56.73|54.33|56.77|54.37|56.69|54.29|0
1719543000000|2024-06-28 02:50:00|56.75|54.35|56.76|54.36|56.8|54.4|56.73|54.33|0
1719543300000|2024-06-28 02:55:00|56.73|54.33|56.8|54.4|56.8|54.4|56.73|54.33|0
1719543600000|2024-06-28 03:00:00|56.76|54.36|56.72|54.32|56.76|54.36|56.69|54.29|0
1719543900000|2024-06-28 03:05:00|56.76|54.36|56.76|54.36|56.8|54.4|56.72|54.32|0
1719544200000|2024-06-28 03:10:00|56.8|54.4|56.83|54.43|56.83|54.43|56.76|54.36|0
1719544500000|2024-06-28 03:15:00|56.87|54.47|56.87|54.47|56.87|54.47|56.83|54.43|0
1719544800000|2024-06-28 03:20:00|56.83|54.43|56.79|54.39|56.85|54.45|56.75|54.35|0
1719545100000|2024-06-28 03:25:00|56.83|54.43|56.83|54.43|56.87|54.47|56.79|54.39|0
1719545400000|2024-06-28 03:30:00|56.86|54.46|56.86|54.46|56.9|54.5|56.83|54.43|0
1719545700000|2024-06-28 03:35:00|56.9|54.5|56.82|54.42|56.9|54.5|56.79|54.39|0
1719546000000|2024-06-28 03:40:00|56.79|54.39|56.9|54.5|56.9|54.5|56.79|54.39|0
1719546300000|2024-06-28 03:45:00|56.92|54.52|56.82|54.42|56.97|54.57|56.82|54.42|0
1719546600000|2024-06-28 03:50:00|56.86|54.46|56.89|54.49|56.89|54.49|56.82|54.42|0
1719546900000|2024-06-28 03:55:00|56.86|54.46|56.84|54.44|56.86|54.46|56.82|54.42|0
1719547200000|2024-06-28 04:00:00|56.86|54.46|56.93|54.53|56.93|54.53|56.82|54.42|0
1719547500000|2024-06-28 04:05:00|56.97|54.57|57.12|54.72|57.19|54.79|56.97|54.57|0
1719547800000|2024-06-28 04:10:00|57.08|54.68|57.11|54.71|57.15|54.75|57.04|54.64|0
1719548100000|2024-06-28 04:15:00|57.15|54.75|57.11|54.71|57.15|54.75|57.07|54.67|0
1719548400000|2024-06-28 04:20:00|57.13|54.73|57.15|54.75|57.19|54.79|57.11|54.71|0
1719548700000|2024-06-28 04:25:00|57.17|54.77|57.15|54.75|57.19|54.79|57.15|54.75|0
1719549000000|2024-06-28 04:30:00|57.18|54.78|57.18|54.78|57.22|54.82|57.18|54.78|0
1719549300000|2024-06-28 04:35:00|57.14|54.74|57.11|54.71|57.18|54.78|57.11|54.71|0
1719549600000|2024-06-28 04:40:00|57.14|54.74|57.18|54.78|57.26|54.86|57.11|54.71|0
1719549900000|2024-06-28 04:45:00|57.14|54.74|57.18|54.78|57.22|54.82|57.14|54.74|0
1719550200000|2024-06-28 04:50:00|57.14|54.74|57.29|54.89|57.37|54.97|57.14|54.74|0
1719550500000|2024-06-28 04:55:00|57.25|54.85|57.21|54.81|57.25|54.85|57.21|54.81|0
1719550800000|2024-06-28 05:00:00|57.17|54.77|57.32|54.92|57.33|54.93|57.17|54.77|0
1719551100000|2024-06-28 05:05:00|57.29|54.89|57.29|54.89|57.32|54.92|57.21|54.81|0
1719551400000|2024-06-28 05:10:00|57.28|54.88|57.28|54.88|57.36|54.96|57.25|54.85|0
1719551700000|2024-06-28 05:15:00|57.25|54.85|57.24|54.84|57.28|54.88|57.21|54.81|0
1719552000000|2024-06-28 05:20:00|57.28|54.88|57.24|54.84|57.3|54.9|57.24|54.84|0
1719552300000|2024-06-28 05:25:00|57.28|54.88|57.39|54.99|57.39|54.99|57.28|54.88|0
1719552600000|2024-06-28 05:30:00|57.32|54.92|57.43|55.03|57.43|55.03|57.32|54.92|0
1719552900000|2024-06-28 05:35:00|57.47|55.07|57.39|54.99|57.5|55.1|57.39|54.99|0
1719553200000|2024-06-28 05:40:00|57.41|55.01|57.39|54.99|57.43|55.03|57.35|54.95|0
1719553500000|2024-06-28 05:45:00|57.35|54.95|57.5|55.1|57.5|55.1|57.35|54.95|0
1719553800000|2024-06-28 05:50:00|57.54|55.14|57.46|55.06|57.58|55.18|57.46|55.06|0
1719554100000|2024-06-28 05:55:00|57.42|55.02|57.38|54.98|57.42|55.02|57.35|54.95|0
1719554400000|2024-06-28 06:00:00|57.36|54.96|57|54.6|57.38|54.98|56.97|54.57|0
1719554700000|2024-06-28 06:05:00|57.04|54.64|56.89|54.49|57.04|54.64|56.78|54.38|0
1719555000000|2024-06-28 06:10:00|56.93|54.53|57.61|55.21|59.06|56.66|56.72|54.32|0
1719555300000|2024-06-28 06:15:00|57.65|55.25|57.54|55.14|57.65|55.25|57.46|55.06|0
1719555600000|2024-06-28 06:20:00|57.57|55.17|57.57|55.17|57.59|55.19|57.48|55.08|0
1719555900000|2024-06-28 06:25:00|57.61|55.21|57.53|55.13|57.61|55.21|57.42|55.02|0
1719556200000|2024-06-28 06:30:00|57.49|55.09|57.46|55.06|57.53|55.13|57.44|55.04|0
1719556500000|2024-06-28 06:35:00|57.49|55.09|57.57|55.17|57.6|55.2|57.44|55.04|0
1719556800000|2024-06-28 06:40:00|57.6|55.2|57.75|55.35|57.83|55.43|57.6|55.2|0
1719557100000|2024-06-28 06:45:00|57.72|55.32|57.64|55.24|57.75|55.35|57.56|55.16|0
1719557400000|2024-06-28 06:50:00|57.68|55.28|57.71|55.31|57.71|55.31|57.45|55.05|0
1719557700000|2024-06-28 06:55:00|57.69|55.29|57.67|55.27|57.75|55.35|57.64|55.24|0
1719558000000|2024-06-28 07:00:00|57.64|55.24|57.86|55.46|57.9|55.5|57.64|55.24|0
1719558300000|2024-06-28 07:05:00|57.84|55.44|57.41|55.01|57.84|55.44|57.41|55.01|0
1719558600000|2024-06-28 07:10:00|57.37|54.97|57.67|55.27|57.78|55.38|57.26|54.86|0
1719558900000|2024-06-28 07:15:00|57.71|55.31|57.71|55.31|57.82|55.42|57.59|55.19|0
1719559200000|2024-06-28 07:20:00|57.74|55.34|57.7|55.3|57.78|55.38|57.59|55.19|0
1719559500000|2024-06-28 07:25:00|57.67|55.27|57.59|55.19|57.7|55.3|57.55|55.15|0
1719559800000|2024-06-28 07:30:00|57.55|55.15|57.74|55.34|57.74|55.34|57.55|55.15|0
1719560100000|2024-06-28 07:35:00|57.78|55.38|57.89|55.49|57.93|55.53|57.74|55.34|0
1719560400000|2024-06-28 07:40:00|57.96|55.56|57.7|55.3|57.96|55.56|57.58|55.18|0
1719560700000|2024-06-28 07:45:00|57.73|55.33|57.92|55.52|57.92|55.52|57.7|55.3|0
1719561000000|2024-06-28 07:50:00|57.85|55.45|57.88|55.48|57.92|55.52|57.77|55.37|0
1719561300000|2024-06-28 07:55:00|57.87|55.47|57.88|55.48|57.88|55.48|57.69|55.29|0
1719561600000|2024-06-28 08:00:00|57.96|55.56|57.88|55.48|57.96|55.56|57.77|55.37|0
1719561900000|2024-06-28 08:05:00|57.92|55.52|58.14|55.74|58.18|55.78|57.88|55.48|0
1719562200000|2024-06-28 08:10:00|58.18|55.78|58.1|55.7|58.26|55.86|57.99|55.59|0
1719562500000|2024-06-28 08:15:00|58.07|55.67|57.91|55.51|58.14|55.74|57.88|55.48|0
1719562800000|2024-06-28 08:20:00|57.95|55.55|57.84|55.44|57.97|55.57|57.8|55.4|0
1719563100000|2024-06-28 08:25:00|57.87|55.47|57.61|55.21|57.87|55.47|57.57|55.17|0
1719563400000|2024-06-28 08:30:00|57.57|55.17|57.64|55.24|57.68|55.28|57.49|55.09|0
1719563700000|2024-06-28 08:35:00|57.61|55.21|57.45|55.05|57.61|55.21|57.45|55.05|0
1719564000000|2024-06-28 08:40:00|57.42|55.02|57.45|55.05|57.45|55.05|57.26|54.86|0
1719564300000|2024-06-28 08:45:00|57.41|55.01|57.94|55.54|58.02|55.62|57.41|55.01|0
1719564600000|2024-06-28 08:50:00|57.91|55.51|57.79|55.39|57.94|55.54|57.75|55.35|0
1719564900000|2024-06-28 08:55:00|57.83|55.43|57.77|55.37|57.94|55.54|57.75|55.35|0
1719565200000|2024-06-28 09:00:00|57.79|55.39|57.56|55.16|57.79|55.39|57.56|55.16|0
1719565500000|2024-06-28 09:05:00|57.52|55.12|57.6|55.2|57.67|55.27|57.52|55.12|0
1719565800000|2024-06-28 09:10:00|57.64|55.24|57.63|55.23|57.71|55.31|57.63|55.23|0
1719566100000|2024-06-28 09:15:00|57.67|55.27|57.56|55.16|57.67|55.27|57.56|55.16|0
1719566400000|2024-06-28 09:20:00|57.52|55.12|57.44|55.04|57.56|55.16|57.29|54.89|0
1719566700000|2024-06-28 09:25:00|57.48|55.08|57.4|55|57.48|55.08|57.37|54.97|0
1719567000000|2024-06-28 09:30:00|57.44|55.04|57.52|55.12|57.52|55.12|57.33|54.93|0
1719567300000|2024-06-28 09:35:00|57.55|55.15|57.27|54.87|57.55|55.15|57.25|54.85|0
1719567600000|2024-06-28 09:40:00|57.29|54.89|57.21|54.81|57.29|54.89|57.17|54.77|0
1719567900000|2024-06-28 09:45:00|57.17|54.77|57.21|54.81|57.29|54.89|57.14|54.74|0
1719568200000|2024-06-28 09:50:00|57.25|54.85|57.28|54.88|57.36|54.96|57.21|54.81|0
1719568500000|2024-06-28 09:55:00|57.25|54.85|57.36|54.96|57.36|54.96|57.21|54.81|0
1719568800000|2024-06-28 10:00:00|57.39|54.99|57.39|54.99|57.47|55.07|57.3|54.9|0
1719569100000|2024-06-28 10:05:00|57.36|54.96|57.39|54.99|57.43|55.03|57.32|54.92|0
1719569400000|2024-06-28 10:10:00|57.35|54.95|57.5|55.1|57.5|55.1|57.35|54.95|0
1719569700000|2024-06-28 10:15:00|57.52|55.12|57.61|55.21|57.69|55.29|57.43|55.03|0
1719570000000|2024-06-28 10:20:00|57.65|55.25|57.41|55.01|57.65|55.25|57.39|54.99|0
1719570300000|2024-06-28 10:25:00|57.39|54.99|57.46|55.06|57.5|55.1|57.35|54.95|0
1719570600000|2024-06-28 10:30:00|57.42|55.02|57.46|55.06|57.53|55.13|57.35|54.95|0
1719570900000|2024-06-28 10:35:00|57.5|55.1|57.38|54.98|57.5|55.1|57.34|54.94|0
1719571200000|2024-06-28 10:40:00|57.42|55.02|57.23|54.83|57.42|55.02|57.23|54.83|0
1719571500000|2024-06-28 10:45:00|57.27|54.87|57.27|54.87|57.38|54.98|57.25|54.85|0
1719571800000|2024-06-28 10:50:00|57.23|54.83|57.19|54.79|57.27|54.87|57.15|54.75|0
1719572100000|2024-06-28 10:55:00|57.17|54.77|57.23|54.83|57.26|54.86|57.17|54.77|0
1719572400000|2024-06-28 11:00:00|57.19|54.79|57.26|54.86|57.38|54.98|57.19|54.79|0
1719572700000|2024-06-28 11:05:00|57.24|54.84|57.37|54.97|57.45|55.05|57.22|54.82|0
1719573000000|2024-06-28 11:10:00|57.41|55.01|57.33|54.93|57.41|55.01|57.33|54.93|0
1719573300000|2024-06-28 11:15:00|57.37|54.97|57.33|54.93|57.41|55.01|57.29|54.89|0
1719573600000|2024-06-28 11:20:00|57.35|54.95|57.48|55.08|57.56|55.16|57.33|54.93|0
1719573900000|2024-06-28 11:25:00|57.44|55.04|57.52|55.12|57.67|55.27|57.44|55.04|0
1719574200000|2024-06-28 11:30:00|57.55|55.15|57.44|55.04|57.63|55.23|57.36|54.96|0
1719574500000|2024-06-28 11:35:00|57.4|55|57.36|54.96|57.51|55.11|57.33|54.93|0
1719574800000|2024-06-28 11:40:00|57.4|55|57.46|55.06|57.47|55.07|57.36|54.96|0
1719575100000|2024-06-28 11:45:00|57.44|55.04|57.47|55.07|57.47|55.07|57.4|55|0
1719575400000|2024-06-28 11:50:00|57.51|55.11|57.47|55.07|57.55|55.15|57.47|55.07|0
1719575700000|2024-06-28 11:55:00|57.51|55.11|57.43|55.03|57.55|55.15|57.43|55.03|0
1719576000000|2024-06-28 12:00:00|57.47|55.07|57.54|55.14|57.66|55.26|57.43|55.03|0
1719576300000|2024-06-28 12:05:00|57.51|55.11|57.5|55.1|57.65|55.25|57.47|55.07|0
1719576600000|2024-06-28 12:10:00|57.52|55.12|57.31|54.91|57.62|55.22|57.31|54.91|0
1719576900000|2024-06-28 12:15:00|57.28|54.88|57.01|54.61|57.31|54.91|57.01|54.61|0
1719577200000|2024-06-28 12:20:00|57|54.6|57.2|54.8|57.27|54.87|56.96|54.56|0
1719577500000|2024-06-28 12:25:00|57.18|54.78|57.1|54.7|57.2|54.8|56.97|54.57|0
1719577800000|2024-06-28 12:30:00|57.16|54.76|57.12|54.72|57.72|55.32|56.42|54.02|0
1719578100000|2024-06-28 12:35:00|57.08|54.68|57.46|55.06|57.65|55.25|57.01|54.61|0
1719578400000|2024-06-28 12:40:00|57.49|55.09|58.02|55.62|58.44|56.04|57.46|55.06|0
1719578700000|2024-06-28 12:45:00|57.98|55.58|58.4|56|58.4|56|57.91|55.51|0
1719579000000|2024-06-28 12:50:00|58.44|56.04|58.59|56.19|58.67|56.27|58.32|55.92|0
1719579300000|2024-06-28 12:55:00|58.63|56.23|58.66|56.26|58.86|56.46|58.47|56.07|0
1719579600000|2024-06-28 13:00:00|58.7|56.3|58.78|56.38|59.2|56.8|58.47|56.07|0
1719579900000|2024-06-28 13:05:00|58.85|56.45|58.81|56.41|59.01|56.61|58.51|56.11|0
1719580200000|2024-06-28 13:10:00|58.8|56.4|58.51|56.11|58.8|56.4|58.35|55.95|0
1719580500000|2024-06-28 13:15:00|58.54|56.14|59.04|56.64|59.2|56.8|58.54|56.14|0
1719580800000|2024-06-28 13:20:00|59.08|56.68|59.23|56.83|59.27|56.87|59|56.6|0
1719581100000|2024-06-28 13:25:00|59.19|56.79|59.27|56.87|59.66|57.26|59.1|56.7|0
1719581400000|2024-06-28 13:30:00|59.31|56.91|58.81|56.41|59.97|57.57|58.77|56.37|0
1719581700000|2024-06-28 13:35:00|58.77|56.37|58.16|55.76|58.77|56.37|58.08|55.68|0
1719582000000|2024-06-28 13:40:00|58.12|55.72|58.12|55.72|58.5|56.1|58.04|55.64|0
1719582300000|2024-06-28 13:45:00|58.08|55.68|57.92|55.52|58.42|56.02|57.85|55.45|0
1719582600000|2024-06-28 13:50:00|57.85|55.45|57.77|55.37|57.89|55.49|57.58|55.18|0
1719582900000|2024-06-28 13:55:00|57.85|55.45|57.85|55.45|57.96|55.56|57.7|55.3|0
1719583200000|2024-06-28 14:00:00|57.45|55.05|55.58|53.18|57.45|55.05|55.58|53.18|0
1719583500000|2024-06-28 14:05:00|55.65|53.25|56.2|53.8|56.35|53.95|55.18|52.78|0
1719583800000|2024-06-28 14:10:00|56.17|53.77|55.69|53.29|56.2|53.8|55.55|53.15|0
1719584100000|2024-06-28 14:15:00|55.58|53.18|56.79|54.39|56.9|54.5|55.54|53.14|0
1719584400000|2024-06-28 14:20:00|56.86|54.46|56.27|53.87|56.9|54.5|55.91|53.51|0
1719584700000|2024-06-28 14:25:00|56.16|53.76|56.6|54.2|56.75|54.35|55.87|53.47|0
1719585000000|2024-06-28 14:30:00|56.64|54.24|56.01|53.61|56.64|54.24|55.83|53.43|0
1719585300000|2024-06-28 14:35:00|56.05|53.65|56.56|54.16|56.63|54.23|56.01|53.61|0
1719585600000|2024-06-28 14:40:00|56.63|54.23|56.74|54.34|57.34|54.94|56.52|54.12|0
1719585900000|2024-06-28 14:45:00|56.78|54.38|56.41|54.01|56.89|54.49|56.3|53.9|0
1719586200000|2024-06-28 14:50:00|56.45|54.05|57.63|55.23|57.63|55.23|56.26|53.86|0
1719586500000|2024-06-28 14:55:00|57.71|55.31|49.96|47.56|58.57|56.17|49.96|47.56|0
1719586800000|2024-06-28 15:00:00|50.02|47.62|51.08|48.68|51.47|49.07|50.02|47.62|0
1719587100000|2024-06-28 15:05:00|51.11|48.71|58.28|55.88|58.28|55.88|50.87|48.47|0
1719587400000|2024-06-28 15:10:00|58.32|55.92|58.09|55.69|58.44|56.04|57.83|55.43|0
1719587700000|2024-06-28 15:15:00|58.17|55.77|57.9|55.5|58.28|55.88|57.83|55.43|0
1719588000000|2024-06-28 15:20:00|57.86|55.46|57.41|55.01|57.9|55.5|57.26|54.86|0
1719588300000|2024-06-28 15:25:00|57.48|55.08|57.94|55.54|58.55|56.15|57.45|55.05|0
1719588600000|2024-06-28 15:30:00|57.97|55.57|57.48|55.08|58.09|55.69|57.44|55.04|0
1719588900000|2024-06-28 15:35:00|57.44|55.04|57.21|54.81|58.05|55.65|57.21|54.81|0
1719589200000|2024-06-28 15:40:00|57.18|54.78|57.89|55.49|58.16|55.76|57.18|54.78|0
1719589500000|2024-06-28 15:45:00|57.85|55.45|58.04|55.64|58.12|55.72|57.7|55.3|0
1719589800000|2024-06-28 15:50:00|57.97|55.57|58|55.6|58.16|55.76|57.59|55.19|0
1719590100000|2024-06-28 15:55:00|58.04|55.64|57.96|55.56|58.23|55.83|57.85|55.45|0
1719590400000|2024-06-28 16:00:00|58|55.6|58.27|55.87|58.38|55.98|57.81|55.41|0
1719590700000|2024-06-28 16:05:00|58.23|55.83|59.26|56.86|59.46|57.06|58.23|55.83|0
1719591000000|2024-06-28 16:10:00|59.34|56.94|59.46|57.06|59.85|57.45|59.3|56.9|0
1719591300000|2024-06-28 16:15:00|59.26|56.86|59.92|57.52|60.31|57.91|59.22|56.82|0
1719591600000|2024-06-28 16:20:00|59.77|57.37|59.65|57.25|60.2|57.8|59.53|57.13|0
1719591900000|2024-06-28 16:25:00|59.69|57.29|59.14|56.74|59.69|57.29|58.99|56.59|0
1719592200000|2024-06-28 16:30:00|59.18|56.78|59.68|57.28|59.96|57.56|58.91|56.51|0
1719592500000|2024-06-28 16:35:00|59.8|57.4|60.94|58.54|60.94|58.54|59.68|57.28|0
1719592800000|2024-06-28 16:40:00|60.98|58.58|60.46|58.06|61.46|59.06|60.46|58.06|0
1719593100000|2024-06-28 16:45:00|60.54|58.14|60.25|57.85|61.06|58.66|59.12|56.72|0
1719593400000|2024-06-28 16:50:00|60.21|57.81|60.13|57.73|60.52|58.12|60.01|57.61|0
1719593700000|2024-06-28 16:55:00|60.17|57.77|59.85|57.45|60.29|57.89|59.78|57.38|0
1719594000000|2024-06-28 17:00:00|59.97|57.57|60.09|57.69|60.36|57.96|59.85|57.45|0
1719594300000|2024-06-28 17:05:00|60.13|57.73|59.03|56.63|60.13|57.73|59.03|56.63|0
1719594600000|2024-06-28 17:10:00|59.05|56.65|59.07|56.67|59.38|56.98|58.96|56.56|0
1719594900000|2024-06-28 17:15:00|59.11|56.71|59.11|56.71|59.22|56.82|59.03|56.63|0
1719595200000|2024-06-28 17:20:00|59.15|56.75|58.97|56.57|59.19|56.79|58.8|56.4|0
1719595500000|2024-06-28 17:25:00|59.03|56.63|59.88|57.48|59.88|57.48|58.95|56.55|0
1719595800000|2024-06-28 17:30:00|59.92|57.52|60.23|57.83|60.28|57.88|59.61|57.21|0
1719596100000|2024-06-28 17:35:00|60.2|57.8|59.92|57.52|60.27|57.87|59.88|57.48|0
1719596400000|2024-06-28 17:40:00|59.96|57.56|60.39|57.99|60.55|58.15|59.88|57.48|0
1719596700000|2024-06-28 17:45:00|60.43|58.03|60.35|57.95|60.51|58.11|60.15|57.75|0
1719597000000|2024-06-28 17:50:00|60.27|57.87|60.31|57.91|60.47|58.07|60.03|57.63|0
1719597300000|2024-06-28 17:55:00|60.35|57.95|60.27|57.87|60.54|58.14|60.23|57.83|0
1719597600000|2024-06-28 18:00:00|60.34|57.94|59.68|57.28|60.58|58.18|59.68|57.28|0
1719597900000|2024-06-28 18:05:00|59.75|57.35|59.79|57.39|60.19|57.79|59.71|57.31|0
1719598200000|2024-06-28 18:10:00|59.75|57.35|59.56|57.16|59.95|57.55|59.54|57.14|0
1719598500000|2024-06-28 18:15:00|59.52|57.12|59.83|57.43|59.87|57.47|59.4|57|0
1719598800000|2024-06-28 18:20:00|59.87|57.47|61.17|58.77|61.49|59.09|59.87|57.47|0
1719599100000|2024-06-28 18:25:00|61.13|58.73|61.29|58.89|61.29|58.89|60.45|58.05|0
1719599400000|2024-06-28 18:30:00|61.33|58.93|61.25|58.85|61.49|59.09|61.13|58.73|0
1719599700000|2024-06-28 18:35:00|61.29|58.89|61.4|59|61.42|59.02|60.89|58.49|0
1719600000000|2024-06-28 18:40:00|61.44|59.04|61.52|59.12|61.6|59.2|60.96|58.56|0
1719600300000|2024-06-28 18:45:00|61.56|59.16|61.88|59.48|61.92|59.52|61.4|59|0
1719600600000|2024-06-28 18:50:00|61.92|59.52|61.64|59.24|61.92|59.52|61.36|58.96|0
1719600900000|2024-06-28 18:55:00|61.6|59.2|61.68|59.28|61.84|59.44|61.48|59.08|0
1719601200000|2024-06-28 19:00:00|61.8|59.4|62.04|59.64|62.2|59.8|61.6|59.2|0
1719601500000|2024-06-28 19:05:00|62.16|59.76|61.92|59.52|62.28|59.88|61.92|59.52|0
1719601800000|2024-06-28 19:10:00|61.88|59.48|62.28|59.88|62.44|60.04|61.88|59.48|0
1719602100000|2024-06-28 19:15:00|62.24|59.84|61.91|59.51|62.4|60|61.91|59.51|0
1719602400000|2024-06-28 19:20:00|61.95|59.55|61.87|59.47|62.23|59.83|61.71|59.31|0
1719602700000|2024-06-28 19:25:00|61.83|59.43|61.22|58.82|62.15|59.75|61.02|58.62|0
1719603000000|2024-06-28 19:30:00|61.26|58.86|62.88|60.48|64.29|61.89|61.06|58.66|0
1719603300000|2024-06-28 19:35:00|61.98|59.58|61.89|59.49|62.88|60.48|61.53|59.13|0
1719603600000|2024-06-28 19:40:00|62.07|59.67|61.22|58.82|62.07|59.67|60.5|58.1|0
1719603900000|2024-06-28 19:45:00|61.3|58.9|61.14|58.74|61.58|59.18|60.74|58.34|0
1719604200000|2024-06-28 19:50:00|61.54|59.14|61.82|59.42|61.94|59.54|60.5|58.1|0
1719604500000|2024-06-28 19:55:00|61.66|59.26|62.96|60.56|63.08|60.68|61.38|58.98|0
1719604800000|2024-06-28 20:00:00|62.67|60.27|61.82|59.42|62.67|60.27|61.49|59.09|0
1719605100000|2024-06-28 20:05:00|61.7|59.3|60.93|58.53|61.78|59.38|60.89|58.49|0
1719605400000|2024-06-28 20:10:00|60.89|58.49|61.13|58.73|61.29|58.89|60.81|58.41|0
1719793500000|2024-07-01 00:25:00|61.47|59.07|61.49|59.09|61.51|59.11|61.43|59.03|0
1719793800000|2024-07-01 00:30:00|61.47|59.07|61.35|58.95|61.55|59.15|61.35|58.95|0
1719794100000|2024-07-01 00:35:00|61.39|58.99|61.31|58.91|61.45|59.05|61.27|58.87|0
1719794400000|2024-07-01 00:40:00|61.35|58.95|61.31|58.91|61.35|58.95|61.29|58.89|0
1719794700000|2024-07-01 00:45:00|61.35|58.95|61.46|59.06|61.55|59.15|61.33|58.93|0
1719795000000|2024-07-01 00:50:00|61.5|59.1|61.48|59.08|61.58|59.18|61.46|59.06|0
1719795300000|2024-07-01 00:55:00|61.46|59.06|61.22|58.82|61.5|59.1|61.22|58.82|0
1719795600000|2024-07-01 01:00:00|61.2|58.8|61.3|58.9|61.38|58.98|61.2|58.8|0
1719795900000|2024-07-01 01:05:00|61.28|58.88|61.18|58.78|61.28|58.88|61.1|58.7|0
1719796200000|2024-07-01 01:10:00|61.22|58.82|61.22|58.82|61.22|58.82|61.14|58.74|0
1719796500000|2024-07-01 01:15:00|61.26|58.86|61.28|58.88|61.34|58.94|61.22|58.82|0
1719796800000|2024-07-01 01:20:00|61.29|58.89|61.13|58.73|61.29|58.89|61.13|58.73|0
1719797100000|2024-07-01 01:25:00|61.09|58.69|61.29|58.89|61.29|58.89|61.05|58.65|0
1719797400000|2024-07-01 01:30:00|61.25|58.85|61.17|58.77|61.25|58.85|61.05|58.65|0
1719797700000|2024-07-01 01:35:00|61.13|58.73|61.21|58.81|61.25|58.85|61.05|58.65|0
1719798000000|2024-07-01 01:40:00|61.25|58.85|61.17|58.77|61.29|58.89|61.17|58.77|0
1719798300000|2024-07-01 01:45:00|61.13|58.73|61.32|58.92|61.32|58.92|61.09|58.69|0
1719798600000|2024-07-01 01:50:00|61.28|58.88|61.28|58.88|61.32|58.92|61.28|58.88|0
1719798900000|2024-07-01 01:55:00|61.32|58.92|61.08|58.68|61.32|58.92|61.08|58.68|0
1719799200000|2024-07-01 02:00:00|61.12|58.72|61|58.6|61.16|58.76|60.92|58.52|0
1719799500000|2024-07-01 02:05:00|61.04|58.64|60.96|58.56|61.12|58.72|60.96|58.56|0
1719799800000|2024-07-01 02:10:00|60.92|58.52|61|58.6|61.04|58.64|60.92|58.52|0
1719800100000|2024-07-01 02:15:00|60.96|58.56|61|58.6|61.04|58.64|60.96|58.56|0
1719800400000|2024-07-01 02:20:00|61.04|58.64|60.95|58.55|61.08|58.68|60.95|58.55|0
1719800700000|2024-07-01 02:25:00|60.91|58.51|60.95|58.55|61.05|58.65|60.84|58.44|0
1719801000000|2024-07-01 02:30:00|60.91|58.51|60.83|58.43|60.93|58.53|60.79|58.39|0
1719801300000|2024-07-01 02:35:00|60.79|58.39|60.79|58.39|60.83|58.43|60.79|58.39|0
1719801600000|2024-07-01 02:40:00|60.83|58.43|60.83|58.43|60.83|58.43|60.83|58.43|0
1719801900000|2024-07-01 02:45:00|60.81|58.41|60.91|58.51|60.95|58.55|60.81|58.41|0
1719802200000|2024-07-01 02:50:00|60.87|58.47|60.91|58.51|60.91|58.51|60.87|58.47|0
1719802500000|2024-07-01 02:55:00|60.9|58.5|61.02|58.62|61.02|58.62|60.9|58.5|0
1719802800000|2024-07-01 03:00:00|60.98|58.58|60.9|58.5|60.98|58.58|60.9|58.5|0
1719803100000|2024-07-01 03:05:00|60.94|58.54|60.9|58.5|60.94|58.54|60.9|58.5|0
1719803400000|2024-07-01 03:10:00|60.86|58.46|60.86|58.46|60.86|58.46|60.74|58.34|0
1719803700000|2024-07-01 03:15:00|60.9|58.5|60.9|58.5|60.94|58.54|60.86|58.46|0
1719804000000|2024-07-01 03:20:00|60.86|58.46|61.01|58.61|61.01|58.61|60.86|58.46|0
1719804300000|2024-07-01 03:25:00|61|58.6|60.97|58.57|61.05|58.65|60.96|58.56|0
1719804600000|2024-07-01 03:30:00|60.95|58.55|61.13|58.73|61.13|58.73|60.95|58.55|0
1719804900000|2024-07-01 03:35:00|61.15|58.75|61.05|58.65|61.21|58.81|61.01|58.61|0
1719805200000|2024-07-01 03:40:00|61.01|58.61|61.01|58.61|61.05|58.65|60.89|58.49|0
1719805500000|2024-07-01 03:45:00|60.97|58.57|60.97|58.57|61.01|58.61|60.93|58.53|0
1719805800000|2024-07-01 03:50:00|61.01|58.61|60.96|58.56|61.01|58.61|60.93|58.53|0
1719806100000|2024-07-01 03:55:00|60.92|58.52|61|58.6|61.06|58.66|60.92|58.52|0
1719806400000|2024-07-01 04:00:00|61.04|58.64|61.12|58.72|61.16|58.76|61.04|58.64|0
1719806700000|2024-07-01 04:05:00|61.08|58.68|61.12|58.72|61.2|58.8|61.08|58.68|0
1719807000000|2024-07-01 04:10:00|61.16|58.76|61.04|58.64|61.2|58.8|61.04|58.64|0
1719807300000|2024-07-01 04:15:00|61.08|58.68|61.08|58.68|61.12|58.72|61.04|58.64|0
1719807600000|2024-07-01 04:20:00|61.06|58.66|61.07|58.67|61.08|58.68|61.03|58.63|0
1719807900000|2024-07-01 04:25:00|61.05|58.65|61.19|58.79|61.19|58.79|61.03|58.63|0
1719808200000|2024-07-01 04:30:00|61.15|58.75|61.19|58.79|61.19|58.79|61.11|58.71|0
1719808500000|2024-07-01 04:35:00|61.17|58.77|61.23|58.83|61.31|58.91|61.15|58.75|0
1719808800000|2024-07-01 04:40:00|61.27|58.87|61.31|58.91|61.35|58.95|61.23|58.83|0
1719809100000|2024-07-01 04:45:00|61.35|58.95|61.43|59.03|61.51|59.11|61.27|58.87|0
1719809400000|2024-07-01 04:50:00|61.47|59.07|61.46|59.06|61.51|59.11|61.38|58.98|0
1719809700000|2024-07-01 04:55:00|61.5|59.1|61.38|58.98|61.5|59.1|61.38|58.98|0
1719810000000|2024-07-01 05:00:00|61.42|59.02|61.34|58.94|61.46|59.06|61.34|58.94|0
1719810300000|2024-07-01 05:05:00|61.3|58.9|61.18|58.78|61.34|58.94|61.18|58.78|0
1719810600000|2024-07-01 05:10:00|61.14|58.74|61.1|58.7|61.18|58.78|61.02|58.62|0
1719810900000|2024-07-01 05:15:00|61.14|58.74|61.1|58.7|61.22|58.82|61.1|58.7|0
1719811200000|2024-07-01 05:20:00|61.06|58.66|60.94|58.54|61.14|58.74|60.9|58.5|0
1719811500000|2024-07-01 05:25:00|60.9|58.5|60.85|58.45|61.01|58.61|60.85|58.45|0
1719811800000|2024-07-01 05:30:00|60.81|58.41|60.81|58.41|60.85|58.45|60.73|58.33|0
1719812100000|2024-07-01 05:35:00|60.83|58.43|60.69|58.29|60.85|58.45|60.65|58.25|0
1719812400000|2024-07-01 05:40:00|60.73|58.33|60.69|58.29|60.73|58.33|60.65|58.25|0
1719812700000|2024-07-01 05:45:00|60.73|58.33|60.69|58.29|60.81|58.41|60.69|58.29|0
1719813000000|2024-07-01 05:50:00|60.73|58.33|60.65|58.25|60.77|58.37|60.61|58.21|0
1719813300000|2024-07-01 05:55:00|60.67|58.27|60.61|58.21|60.69|58.29|60.57|58.17|0
1719813600000|2024-07-01 06:00:00|60.57|58.17|60.45|58.05|60.57|58.17|60.37|57.97|0
1719813900000|2024-07-01 06:05:00|60.41|58.01|60.56|58.16|60.56|58.16|60.37|57.97|0
1719814200000|2024-07-01 06:10:00|60.54|58.14|60.52|58.12|60.56|58.16|60.4|58|0
1719814500000|2024-07-01 06:15:00|60.48|58.08|60.32|57.92|60.56|58.16|60.32|57.92|0
1719814800000|2024-07-01 06:20:00|60.28|57.88|60.32|57.92|60.44|58.04|60.26|57.86|0
1719815100000|2024-07-01 06:25:00|60.28|57.88|60.4|58|60.44|58.04|60.24|57.84|0
1719815400000|2024-07-01 06:30:00|60.44|58.04|60.32|57.92|60.44|58.04|60.24|57.84|0
1719815700000|2024-07-01 06:35:00|60.36|57.96|60.43|58.03|60.44|58.04|60.32|57.92|0
1719816000000|2024-07-01 06:40:00|60.4|58|60.63|58.23|60.71|58.31|60.4|58|0
1719816300000|2024-07-01 06:45:00|60.59|58.19|60.51|58.11|60.71|58.31|60.51|58.11|0
1719816600000|2024-07-01 06:50:00|60.47|58.07|60.41|58.01|60.53|58.13|60.35|57.95|0
1719816900000|2024-07-01 06:55:00|60.43|58.03|60.55|58.15|60.55|58.15|60.35|57.95|0
1719817200000|2024-07-01 07:00:00|60.43|58.03|60.27|57.87|60.51|58.11|60.19|57.79|0
1719817500000|2024-07-01 07:05:00|60.31|57.91|60.35|57.95|60.62|58.22|60.27|57.87|0
1719817800000|2024-07-01 07:10:00|60.31|57.91|60.34|57.94|60.42|58.02|60.23|57.83|0
1719818100000|2024-07-01 07:15:00|60.31|57.91|60.7|58.3|60.7|58.3|60.3|57.9|0
1719818400000|2024-07-01 07:20:00|60.66|58.26|61.08|58.08|61.08|58.34|60.54|57.9|0
1719818700000|2024-07-01 07:25:00|61.04|58.04|61.35|58.35|61.35|58.35|61.04|58.04|0
1719819000000|2024-07-01 07:30:00|61.39|58.39|61.43|58.43|61.51|58.51|61.19|58.19|0
1719819300000|2024-07-01 07:35:00|61.47|58.47|61.63|58.63|61.75|58.75|61.47|58.47|0
1719819600000|2024-07-01 07:40:00|61.67|58.67|61.99|58.99|62.11|59.11|61.67|58.67|0
1719819900000|2024-07-01 07:45:00|62.03|59.03|61.87|58.87|62.07|59.07|61.59|58.59|0
1719820200000|2024-07-01 07:50:00|61.91|58.91|62.31|59.31|62.43|59.43|61.87|58.87|0
1719820500000|2024-07-01 07:55:00|62.39|59.39|62.81|59.21|63.26|59.66|62.39|59.17|0
1719820800000|2024-07-01 08:00:00|62.77|59.17|62.64|59.04|62.85|59.25|62.4|58.8|0
1719821100000|2024-07-01 08:05:00|62.6|59|62|58.4|62.6|59|62|58.4|0
1719821400000|2024-07-01 08:10:00|61.96|58.36|62.32|58.72|62.36|58.76|61.96|58.36|0
1719821700000|2024-07-01 08:15:00|62.3|58.7|61.66|58.66|62.36|59.06|61.62|58.62|0
1719822000000|2024-07-01 08:20:00|61.62|58.62|61.81|58.81|61.85|58.85|61.54|58.54|0
1719822300000|2024-07-01 08:25:00|61.77|58.77|61.65|58.65|61.81|58.81|61.61|58.61|0
1719822600000|2024-07-01 08:30:00|61.61|58.61|61.77|58.77|61.77|58.77|61.33|58.33|0
1719822900000|2024-07-01 08:35:00|61.81|58.81|62.74|59.74|62.74|59.74|61.77|58.77|0
1719823200000|2024-07-01 08:40:00|62.78|59.78|62.94|59.94|63.18|60.18|62.78|59.78|0
1719823500000|2024-07-01 08:45:00|62.9|59.9|62.69|59.69|62.94|59.94|62.33|59.33|0
1719823800000|2024-07-01 08:50:00|62.67|59.67|62.65|59.65|62.73|59.73|62.45|59.45|0
1719824100000|2024-07-01 08:55:00|62.69|59.69|62.97|59.97|62.97|59.97|62.57|59.57|0
1719824400000|2024-07-01 09:00:00|62.93|59.93|62.75|60.35|63.06|60.48|62.67|59.89|0
1719824700000|2024-07-01 09:05:00|62.78|60.38|63|60.6|63.16|60.76|62.59|60.19|0
1719825000000|2024-07-01 09:10:00|63.04|60.64|63.2|60.8|63.37|60.97|62.94|60.54|0
1719825300000|2024-07-01 09:15:00|63.16|60.76|62.87|60.47|63.2|60.8|62.71|60.31|0
1719825600000|2024-07-01 09:20:00|62.91|60.51|63.08|60.68|63.08|60.68|62.79|60.39|0
1719825900000|2024-07-01 09:25:00|63.12|60.72|63.11|60.71|63.28|60.88|62.91|60.51|0
1719826200000|2024-07-01 09:30:00|63.14|60.74|62.5|60.1|63.16|60.76|62.5|60.1|0
1719826500000|2024-07-01 09:35:00|62.54|60.14|62.24|59.84|62.66|60.26|62.17|59.77|0
1719826800000|2024-07-01 09:40:00|62.26|59.86|62.46|60.06|62.5|60.1|62.21|59.81|0
1719827100000|2024-07-01 09:45:00|62.5|60.1|62.5|60.1|62.82|60.42|62.42|60.02|0
1719827400000|2024-07-01 09:50:00|62.52|60.12|62.33|59.93|62.6|60.2|62.33|59.93|0
1719827700000|2024-07-01 09:55:00|62.37|59.97|62.25|59.85|62.41|60.01|62.13|59.73|0
1719828000000|2024-07-01 10:00:00|62.21|59.81|61.92|59.52|62.25|59.85|61.88|59.48|0
1719828300000|2024-07-01 10:05:00|61.96|59.56|61.92|59.52|62.08|59.68|61.84|59.44|0
1719828600000|2024-07-01 10:10:00|61.94|59.54|62|59.6|62.08|59.68|61.88|59.48|0
1719828900000|2024-07-01 10:15:00|61.96|59.56|62.2|59.8|62.24|59.84|61.96|59.56|0
1719829200000|2024-07-01 10:20:00|62.24|59.84|62.04|59.64|62.32|59.92|61.88|59.48|0
1719829500000|2024-07-01 10:25:00|62.08|59.68|62.18|59.78|62.32|59.92|62.08|59.68|0
1719829800000|2024-07-01 10:30:00|62.2|59.8|62.36|59.96|62.36|59.96|62.2|59.8|0
1719830100000|2024-07-01 10:35:00|62.32|59.92|62.36|59.96|62.48|60.08|62.32|59.92|0
1719830400000|2024-07-01 10:40:00|62.4|60|62.07|59.67|62.4|60|62.03|59.63|0
1719830700000|2024-07-01 10:45:00|62.11|59.71|61.99|59.59|62.15|59.75|61.95|59.55|0
1719831000000|2024-07-01 10:50:00|61.95|59.55|61.63|59.23|61.99|59.59|61.63|59.23|0
1719831300000|2024-07-01 10:55:00|61.67|59.27|61.66|59.26|61.74|59.34|61.54|59.14|0
1719831600000|2024-07-01 11:00:00|61.7|59.3|61.74|59.34|61.78|59.38|61.58|59.18|0
1719831900000|2024-07-01 11:05:00|61.78|59.38|61.62|59.22|61.78|59.38|61.5|59.1|0
1719832200000|2024-07-01 11:10:00|61.58|59.18|61.38|58.98|61.62|59.22|61.3|58.9|0
1719832500000|2024-07-01 11:15:00|61.34|58.94|61.18|58.78|61.38|58.98|61.14|58.74|0
1719832800000|2024-07-01 11:20:00|61.26|58.86|61.25|58.85|61.42|59.02|61.25|58.85|0
1719833100000|2024-07-01 11:25:00|61.21|58.81|61.41|59.01|61.41|59.01|61.21|58.81|0
1719833400000|2024-07-01 11:30:00|61.37|58.97|61.17|58.77|61.41|59.01|61.13|58.73|0
1719833700000|2024-07-01 11:35:00|61.21|58.81|61.01|58.61|61.21|58.81|60.89|58.49|0
1719834000000|2024-07-01 11:40:00|60.97|58.57|61.13|58.73|61.29|58.89|60.93|58.53|0
1719834300000|2024-07-01 11:45:00|61.17|58.77|61.17|58.77|61.25|58.85|61.09|58.69|0
1719834600000|2024-07-01 11:50:00|61.21|58.81|61.16|58.76|61.21|58.81|60.97|58.57|0
1719834900000|2024-07-01 11:55:00|61.12|58.72|61|58.6|61.12|58.72|60.92|58.52|0
1719835200000|2024-07-01 12:00:00|61.04|58.64|60.88|58.48|61.08|58.68|60.88|58.48|0
1719835500000|2024-07-01 12:05:00|60.84|58.44|61.08|58.68|61.08|58.68|60.64|58.24|0
1719835800000|2024-07-01 12:10:00|61.04|58.64|61.16|58.76|61.28|58.88|61.04|58.64|0
1719836100000|2024-07-01 12:15:00|61.2|58.8|61|58.6|61.24|58.84|60.96|58.56|0
1719836400000|2024-07-01 12:20:00|60.98|58.58|60.8|58.4|61.12|58.72|60.76|58.36|0
1719836700000|2024-07-01 12:25:00|60.84|58.44|61.03|58.63|61.03|58.63|60.76|58.36|0
1719837000000|2024-07-01 12:30:00|61.07|58.67|61.03|58.63|61.19|58.79|60.91|58.51|0
1719837300000|2024-07-01 12:35:00|60.99|58.59|61.47|59.07|61.51|59.11|60.91|58.51|0
1719837600000|2024-07-01 12:40:00|61.51|59.11|61.55|59.15|61.79|59.39|61.43|59.03|0
1719837900000|2024-07-01 12:45:00|61.59|59.19|61.55|59.15|61.63|59.23|61.31|58.91|0
1719838200000|2024-07-01 12:50:00|61.51|59.11|61.14|58.74|61.55|59.15|61.1|58.7|0
1719838500000|2024-07-01 12:55:00|61.18|58.78|61.18|58.78|61.18|58.78|60.94|58.54|0
1719838800000|2024-07-01 13:00:00|61.14|58.74|61.02|58.62|61.14|58.74|60.86|58.46|0
1719839100000|2024-07-01 13:05:00|60.98|58.58|61.58|59.18|61.58|59.18|60.98|58.58|0
1719839400000|2024-07-01 13:10:00|61.54|59.14|61.86|59.46|61.86|59.46|61.5|59.1|0
1719839700000|2024-07-01 13:15:00|61.9|59.5|61.7|59.3|62.1|59.7|61.66|59.26|0
1719840000000|2024-07-01 13:20:00|61.66|59.26|61.62|59.22|61.7|59.3|61.45|59.05|0
1719840300000|2024-07-01 13:25:00|61.66|59.26|60.74|58.34|61.74|59.34|60.7|58.3|0
1719840600000|2024-07-01 13:30:00|60.7|58.3|60.93|58.53|61.37|58.97|60.38|57.98|0
1719840900000|2024-07-01 13:35:00|60.89|58.49|61.09|58.69|61.29|58.89|60.73|58.33|0
1719841200000|2024-07-01 13:40:00|61.21|58.81|61.65|59.25|61.77|59.37|61.05|58.65|0
1719841500000|2024-07-01 13:45:00|61.69|59.29|62.74|60.34|62.82|60.42|61.53|59.13|0
1719841800000|2024-07-01 13:50:00|62.78|60.38|62.78|60.38|63.27|60.87|62.58|60.18|0
1719842100000|2024-07-01 13:55:00|62.82|60.42|62.27|59.87|62.86|60.46|61.91|59.51|0
1719842400000|2024-07-01 14:00:00|61.52|59.12|61.88|59.48|62.13|59.73|61.12|58.72|0
1719842700000|2024-07-01 14:05:00|61.84|59.44|62.17|59.77|62.17|59.77|61.56|59.16|0
1719843000000|2024-07-01 14:10:00|62.12|59.72|64.99|62.59|64.99|62.59|62.12|59.72|0
1719843300000|2024-07-01 14:15:00|64.95|62.55|62.65|60.25|65.25|62.85|62.42|60.02|0
1719843600000|2024-07-01 14:20:00|62.58|60.18|62.58|60.18|63.32|60.92|62.17|59.77|0
1719843900000|2024-07-01 14:25:00|62.54|60.14|62.42|60.02|62.83|60.43|62.17|59.77|0
1719844200000|2024-07-01 14:30:00|62.29|59.89|63.36|60.96|63.36|60.96|62.21|59.81|0
1719844500000|2024-07-01 14:35:00|63.61|61.21|64.02|61.62|64.02|61.62|62.78|60.38|0
1719844800000|2024-07-01 14:40:00|64.06|61.66|63.89|61.49|64.86|62.46|63.69|61.29|0
1719845100000|2024-07-01 14:45:00|63.85|61.45|64.73|62.33|64.73|62.33|63.73|61.33|0
1719845400000|2024-07-01 14:50:00|64.64|62.24|65.11|62.71|65.11|62.71|63.85|61.45|0
1719845700000|2024-07-01 14:55:00|64.98|62.58|64.04|61.64|65.32|62.92|63.68|61.28|0
1719846000000|2024-07-01 15:00:00|64.01|61.61|64.14|61.74|64.81|62.41|63.97|61.57|0
1719846300000|2024-07-01 15:05:00|64.18|61.78|64.01|61.61|64.55|62.15|63.51|61.11|0
1719846600000|2024-07-01 15:10:00|63.97|61.57|63.1|60.7|64.18|61.78|63.06|60.66|0
1719846900000|2024-07-01 15:15:00|63.14|60.74|63.34|60.94|63.51|61.11|63.06|60.66|0
1719847200000|2024-07-01 15:20:00|63.36|60.96|63.67|61.27|63.92|61.52|63.18|60.78|0
1719847500000|2024-07-01 15:25:00|63.63|61.23|62.52|60.12|63.63|61.23|62.52|60.12|0
1719847800000|2024-07-01 15:30:00|62.6|60.2|62.16|59.76|63.52|61.12|62.16|59.76|0
1719848100000|2024-07-01 15:35:00|62.2|59.8|62.65|60.25|62.94|60.54|62.04|59.64|0
1719848400000|2024-07-01 15:40:00|62.69|60.29|62.94|60.54|62.94|60.54|62.16|59.76|0
1719848700000|2024-07-01 15:45:00|62.9|60.5|62.36|59.96|62.9|60.5|62.2|59.8|0
1719849000000|2024-07-01 15:50:00|62.4|60|62.04|59.64|62.4|60|62|59.6|0
1719849300000|2024-07-01 15:55:00|61.99|59.59|61.63|59.23|62.48|60.08|61.63|59.23|0
1719849600000|2024-07-01 16:00:00|61.67|59.27|62.28|59.88|62.48|60.08|61.67|59.27|0
1719849900000|2024-07-01 16:05:00|62.32|59.92|60.94|58.54|62.32|59.92|60.94|58.54|0
1719850200000|2024-07-01 16:10:00|60.9|58.5|60.74|58.34|61.38|58.98|60.7|58.3|0
1719850500000|2024-07-01 16:15:00|60.82|58.42|60.43|58.03|61.45|59.05|60.39|57.99|0
1719850800000|2024-07-01 16:20:00|60.35|57.95|60.35|57.95|60.51|58.11|60.11|57.71|0
1719851100000|2024-07-01 16:25:00|60.39|57.99|60.03|57.63|60.51|58.11|60.03|57.63|0
1719851400000|2024-07-01 16:30:00|60.07|57.67|60.43|58.03|60.43|58.03|60.03|57.63|0
1719851700000|2024-07-01 16:35:00|60.39|57.99|60.07|57.67|60.39|57.99|59.95|57.55|0
1719852000000|2024-07-01 16:40:00|60.03|57.63|59.99|57.59|60.27|57.87|59.95|57.55|0
1719852300000|2024-07-01 16:45:00|60.03|57.63|60.3|57.9|60.3|57.9|59.83|57.43|0
1719852600000|2024-07-01 16:50:00|60.26|57.86|60.38|57.98|60.5|58.1|60.14|57.74|0
1719852900000|2024-07-01 16:55:00|60.42|58.02|60.34|57.94|60.66|58.26|60.22|57.82|0
1719853200000|2024-07-01 17:00:00|60.38|57.98|60.74|58.34|60.82|58.42|60.14|57.74|0
1719853500000|2024-07-01 17:05:00|60.76|58.36|60.58|58.18|60.86|58.46|60.3|57.9|0
1719853800000|2024-07-01 17:10:00|60.61|58.21|60.37|57.97|60.65|58.25|60.1|57.7|0
1719854100000|2024-07-01 17:15:00|60.41|58.01|60.17|57.77|60.57|58.17|60.17|57.77|0
1719854400000|2024-07-01 17:20:00|60.21|57.81|60.75|58.35|60.97|58.57|60.17|57.77|0
1719854700000|2024-07-01 17:25:00|60.61|58.21|60.29|57.89|60.61|58.21|59.97|57.57|0
1719855000000|2024-07-01 17:30:00|60.33|57.93|60.37|57.97|60.53|58.13|60.29|57.89|0
1719855300000|2024-07-01 17:35:00|60.41|58.01|60.31|57.91|60.45|58.05|60.01|57.61|0
1719855600000|2024-07-01 17:40:00|60.33|57.93|60.09|57.69|60.37|57.97|59.97|57.57|0
1719855900000|2024-07-01 17:45:00|60.17|57.77|60.48|58.08|60.48|58.08|60.01|57.61|0
1719856200000|2024-07-01 17:50:00|60.52|58.12|60.32|57.92|60.6|58.2|60.16|57.76|0
1719856500000|2024-07-01 17:55:00|60.4|58|59.38|56.98|60.64|58.24|58.32|55.92|0
1719856800000|2024-07-01 18:00:00|59.42|57.02|59.57|57.17|59.97|57.57|59.38|56.98|0
1719857100000|2024-07-01 18:05:00|59.61|57.21|59.22|56.82|59.61|57.21|59.06|56.66|0
1719857400000|2024-07-01 18:10:00|59.26|56.86|58.66|56.26|59.33|56.93|58.59|56.19|0
1719857700000|2024-07-01 18:15:00|58.63|56.23|58.27|55.87|58.63|56.23|58.2|55.8|0
1719858000000|2024-07-01 18:20:00|58.23|55.83|58.74|56.34|58.86|56.46|58.23|55.83|0
1719858300000|2024-07-01 18:25:00|58.82|56.42|59.53|57.13|59.57|57.17|58.7|56.3|0
1719858600000|2024-07-01 18:30:00|59.57|57.17|59.44|57.04|60.08|57.68|59.44|57.04|0
1719858900000|2024-07-01 18:35:00|59.52|57.12|59.4|57|59.72|57.32|59.36|56.96|0
1719859200000|2024-07-01 18:40:00|59.42|57.02|59.32|56.92|59.6|57.2|59.32|56.92|0
1719859500000|2024-07-01 18:45:00|59.36|56.96|59.76|57.36|59.92|57.52|59.28|56.88|0
1719859800000|2024-07-01 18:50:00|59.68|57.28|59.4|57|59.92|57.52|59.4|57|0
1719860100000|2024-07-01 18:55:00|59.44|57.04|59.6|57.2|59.76|57.36|59.44|57.04|0
1719860400000|2024-07-01 19:00:00|59.63|57.23|59.75|57.35|59.99|57.59|59.6|57.2|0
1719860700000|2024-07-01 19:05:00|59.71|57.31|59.01|56.61|59.71|57.31|58.89|56.49|0
1719861000000|2024-07-01 19:10:00|59.05|56.65|58.73|56.33|59.09|56.69|58.01|55.61|0
1719861300000|2024-07-01 19:15:00|58.77|56.37|58.97|56.57|59.13|56.73|58.77|56.37|0
1719861600000|2024-07-01 19:20:00|58.93|56.53|59.28|56.88|59.36|56.96|58.89|56.49|0
1719861900000|2024-07-01 19:25:00|59.32|56.92|59.84|57.44|60.64|58.24|59.32|56.92|0
1719862200000|2024-07-01 19:30:00|59.88|57.48|58.96|56.56|59.92|57.52|58.92|56.52|0
1719862500000|2024-07-01 19:35:00|58.92|56.52|59.2|56.8|59.48|57.08|58.81|56.41|0
1719862800000|2024-07-01 19:40:00|59.16|56.76|59.2|56.8|59.36|56.96|58.96|56.56|0
1719863100000|2024-07-01 19:45:00|59.24|56.84|59.16|56.76|59.39|56.99|58.96|56.56|0
1719863400000|2024-07-01 19:50:00|59.12|56.72|58.02|55.62|59.12|56.72|57.98|55.58|0
1719863700000|2024-07-01 19:55:00|57.98|55.58|58.44|56.04|58.44|56.04|57.44|55.04|0
1719864000000|2024-07-01 20:00:00|58.21|55.81|58.25|55.85|58.52|56.12|58.09|55.69|0
1719864300000|2024-07-01 20:05:00|58.21|55.81|58.29|55.89|58.4|56|58.13|55.73|0
1719864600000|2024-07-01 20:10:00|58.25|55.85|58.56|56.16|58.56|56.16|58.25|55.85|0
1719864900000|2024-07-01 20:15:00|58.52|56.12|58.48|56.08|58.64|56.24|58.46|56.06|0
1719865200000|2024-07-01 20:20:00|58.44|56.04|58.48|56.08|58.48|56.08|58.4|56|0
1719865500000|2024-07-01 20:25:00|58.5|56.1|58.47|56.07|58.51|56.11|58.44|56.04|0
1719865800000|2024-07-01 20:30:00|58.55|56.15|58.47|56.07|58.55|56.15|58.47|56.07|0
1719866100000|2024-07-01 20:35:00|58.51|56.11|58.64|56.24|58.72|56.32|56.68|54.28|0
1719866400000|2024-07-01 20:40:00|58.68|56.28|58.68|56.28|58.68|56.28|58.64|56.24|0
1719866700000|2024-07-01 20:45:00|58.72|56.32|58.64|56.24|58.76|56.36|58.56|56.16|0
1719867000000|2024-07-01 20:50:00|58.68|56.28|58.64|56.24|58.68|56.28|58.6|56.2|0
1719867300000|2024-07-01 20:55:00|58.68|56.28|58.7|56.3|58.71|56.31|58.6|56.2|0
1719867600000|2024-07-01 21:00:00|58.67|56.27|58.74|56.34|58.74|56.34|58.65|56.25|0
1719867900000|2024-07-01 21:05:00|58.67|56.27|58.74|56.34|58.74|56.34|58.66|56.26|0
1719868200000|2024-07-01 21:10:00|58.76|56.36|58.75|56.35|58.76|56.36|58.73|56.33|0
1719868500000|2024-07-01 21:15:00|58.73|56.33|58.72|56.32|58.73|56.33|58.69|56.29|0
1719868800000|2024-07-01 21:20:00|58.7|56.3|58.7|56.3|58.7|56.3|58.64|56.24|0
1719869100000|2024-07-01 21:25:00|58.73|56.33|58.72|56.32|58.73|56.33|58.67|56.27|0
1719869400000|2024-07-01 21:30:00|58.71|56.31|58.68|56.28|58.73|56.33|58.68|56.28|0
1719869700000|2024-07-01 21:35:00|58.72|56.32|58.72|56.32|58.72|56.32|58.72|56.32|0
1719870000000|2024-07-01 21:40:00|58.71|56.31|58.71|56.31|58.72|56.32|58.71|56.31|0
1719870300000|2024-07-01 21:45:00|58.68|56.28|58.68|56.28|58.68|56.28|58.68|56.28|0
1719870600000|2024-07-01 21:50:00|58.61|56.21|58.59|56.19|58.64|56.24|58.52|56.12|0
1719870900000|2024-07-01 21:55:00|58.6|56.2|58.56|56.16|58.62|56.22|58.54|56.14|0
1719871200000|2024-07-01 22:00:00|58.64|56.24|58.3|55.9|58.72|56.32|58.3|55.9|0
1719871500000|2024-07-01 22:05:00|58.28|55.88|58.32|55.92|58.38|55.98|58.22|55.82|0
1719871800000|2024-07-01 22:10:00|58.3|55.9|58.38|55.98|58.42|56.02|58.3|55.9|0
1719872100000|2024-07-01 22:15:00|58.34|55.94|58.53|56.13|58.57|56.17|58.34|55.94|0
1719872400000|2024-07-01 22:20:00|58.55|56.15|58.53|56.13|58.57|56.17|58.53|56.13|0
1719872700000|2024-07-01 22:25:00|58.55|56.15|58.61|56.21|58.65|56.25|58.53|56.13|0
1719873000000|2024-07-01 22:30:00|58.65|56.25|58.64|56.24|58.68|56.28|58.61|56.21|0
1719873300000|2024-07-01 22:35:00|58.61|56.21|58.68|56.28|58.68|56.28|58.6|56.2|0
1719873600000|2024-07-01 22:40:00|58.72|56.32|58.6|56.2|58.72|56.32|58.6|56.2|0
1719873900000|2024-07-01 22:45:00|58.64|56.24|58.68|56.28|58.68|56.28|58.6|56.2|0
1719874200000|2024-07-01 22:50:00|58.72|56.32|58.95|56.55|58.99|56.59|58.72|56.32|0
1719874500000|2024-07-01 22:55:00|58.91|56.51|58.95|56.55|58.99|56.59|58.91|56.51|0
1719874800000|2024-07-01 23:00:00|58.91|56.51|58.99|56.59|59.03|56.63|58.89|56.49|0
1719875100000|2024-07-01 23:05:00|59.03|56.63|58.99|56.59|59.03|56.63|58.97|56.57|0
1719875400000|2024-07-01 23:10:00|59.03|56.63|59.26|56.86|59.3|56.9|59.03|56.63|0
1719875700000|2024-07-01 23:15:00|59.22|56.82|59.02|56.62|59.26|56.86|59.02|56.62|0
1719876000000|2024-07-01 23:20:00|58.98|56.58|59.02|56.62|59.06|56.66|58.94|56.54|0
1719876300000|2024-07-01 23:25:00|58.98|56.58|59.06|56.66|59.06|56.66|58.98|56.58|0
1719876600000|2024-07-01 23:30:00|59.1|56.7|59.12|56.72|59.26|56.86|59.1|56.7|0
1719876900000|2024-07-01 23:35:00|59.1|56.7|59.41|57.01|59.41|57.01|59.1|56.7|0
1719877200000|2024-07-01 23:40:00|59.37|56.97|59.29|56.89|59.37|56.97|59.29|56.89|0
1719877500000|2024-07-01 23:45:00|59.25|56.85|59.29|56.89|59.37|56.97|59.25|56.85|0
1719877800000|2024-07-01 23:50:00|59.25|56.85|59.13|56.73|59.29|56.89|59.11|56.71|0
1719878100000|2024-07-01 23:55:00|59.17|56.77|59.13|56.73|59.17|56.77|59.13|56.73|0
1719878400000|2024-07-02 00:00:00|59.09|56.69|59.05|56.65|59.13|56.73|58.97|56.57|0
1719878700000|2024-07-02 00:05:00|59.09|56.69|59.2|56.8|59.2|56.8|59.05|56.65|0
1719879000000|2024-07-02 00:10:00|59.24|56.84|59.24|56.84|59.32|56.92|59.12|56.72|0
1719879300000|2024-07-02 00:15:00|59.28|56.88|59.82|57.42|60.02|57.62|59.24|56.84|0
1719879600000|2024-07-02 00:20:00|59.8|57.4|59.83|57.43|60.11|57.71|59.68|57.28|0
1719879900000|2024-07-02 00:25:00|59.87|57.47|60.84|58.44|60.89|58.49|59.79|57.39|0
1719880200000|2024-07-02 00:30:00|60.89|58.49|61.09|58.69|61.09|58.69|60.8|58.4|0
1719880500000|2024-07-02 00:35:00|61.08|58.68|61.04|58.64|61.08|58.68|60.92|58.52|0
1719880800000|2024-07-02 00:40:00|61|58.6|61.04|58.64|61.24|58.84|60.96|58.56|0
1719881100000|2024-07-02 00:45:00|61.08|58.68|60.8|58.4|61.1|58.7|60.76|58.36|0
1719881400000|2024-07-02 00:50:00|60.76|58.36|60.92|58.52|61.12|58.72|60.76|58.36|0
1719881700000|2024-07-02 00:55:00|60.88|58.48|60.75|58.35|60.96|58.56|60.67|58.27|0
1719882000000|2024-07-02 01:00:00|60.71|58.31|60.79|58.39|60.87|58.47|60.67|58.27|0
1719882300000|2024-07-02 01:05:00|60.77|58.37|60.75|58.35|60.91|58.51|60.75|58.35|0
1719882600000|2024-07-02 01:10:00|60.79|58.39|60.79|58.39|60.87|58.47|60.67|58.27|0
1719882900000|2024-07-02 01:15:00|60.83|58.43|60.67|58.27|60.91|58.51|60.67|58.27|0
1719883200000|2024-07-02 01:20:00|60.69|58.29|60.75|58.35|60.87|58.47|60.67|58.27|0
1719883500000|2024-07-02 01:25:00|60.73|58.33|60.7|58.3|60.83|58.43|60.66|58.26|0
1719883800000|2024-07-02 01:30:00|60.66|58.26|60.58|58.18|60.66|58.26|60.54|58.14|0
1719884100000|2024-07-02 01:35:00|60.62|58.22|60.62|58.22|60.74|58.34|60.54|58.14|0
1719884400000|2024-07-02 01:40:00|60.6|58.2|60.54|58.14|60.62|58.22|60.5|58.1|0
1719884700000|2024-07-02 01:45:00|60.56|58.16|60.46|58.06|60.58|58.18|60.42|58.02|0
1719885000000|2024-07-02 01:50:00|60.44|58.04|60.66|58.26|60.66|58.26|60.42|58.02|0
1719885300000|2024-07-02 01:55:00|60.7|58.3|60.65|58.25|60.82|58.42|60.62|58.22|0
1719885600000|2024-07-02 02:00:00|60.69|58.29|60.57|58.17|60.73|58.33|60.53|58.13|0
1719885900000|2024-07-02 02:05:00|60.55|58.15|60.65|58.25|60.69|58.29|60.55|58.15|0
1719886200000|2024-07-02 02:10:00|60.63|58.23|60.53|58.13|60.69|58.29|60.45|58.05|0
1719886500000|2024-07-02 02:15:00|60.57|58.17|60.57|58.17|60.69|58.29|60.57|58.17|0
1719886800000|2024-07-02 02:20:00|60.53|58.13|60.69|58.29|60.69|58.29|60.53|58.13|0
1719887100000|2024-07-02 02:25:00|60.73|58.33|60.97|58.57|60.97|58.57|60.69|58.29|0
1719887400000|2024-07-02 02:30:00|61.01|58.61|61.21|58.81|61.21|58.81|61.01|58.61|0
1719887700000|2024-07-02 02:35:00|61.25|58.85|61.16|58.76|61.33|58.93|61.16|58.76|0
1719888000000|2024-07-02 02:40:00|61.12|58.72|61.28|58.88|61.33|58.93|61.12|58.72|0
1719888300000|2024-07-02 02:45:00|61.24|58.84|61.45|59.05|61.49|59.09|61.2|58.8|0
1719888600000|2024-07-02 02:50:00|61.47|59.07|61.28|58.88|61.49|59.09|61.28|58.88|0
1719888900000|2024-07-02 02:55:00|61.24|58.84|61.2|58.8|61.28|58.88|61.18|58.78|0
1719889200000|2024-07-02 03:00:00|61.18|58.78|61.2|58.8|61.2|58.8|61.12|58.72|0
1719889500000|2024-07-02 03:05:00|61.24|58.84|61.52|59.12|61.52|59.12|61.16|58.76|0
1719889800000|2024-07-02 03:10:00|61.48|59.08|61.4|59|61.52|59.12|61.36|58.96|0
1719890100000|2024-07-02 03:15:00|61.38|58.98|61.48|59.08|61.52|59.12|61.31|58.91|0
1719890400000|2024-07-02 03:20:00|61.52|59.12|61.37|58.97|61.56|59.16|61.35|58.95|0
1719890700000|2024-07-02 03:25:00|61.35|58.95|61.39|58.99|61.39|58.99|61.31|58.91|0
1719891000000|2024-07-02 03:30:00|61.35|58.95|61.31|58.91|61.43|59.03|61.27|58.87|0
1719891300000|2024-07-02 03:35:00|61.27|58.87|61.23|58.83|61.27|58.87|61.19|58.79|0
1719891600000|2024-07-02 03:40:00|61.21|58.81|61.22|58.82|61.27|58.87|61.18|58.78|0
1719891900000|2024-07-02 03:45:00|61.26|58.86|61.38|58.98|61.39|58.99|61.26|58.86|0
1719892200000|2024-07-02 03:50:00|61.36|58.96|61.14|58.74|61.36|58.96|61.14|58.74|0
1719892500000|2024-07-02 03:55:00|61.1|58.7|61.14|58.74|61.22|58.82|61.1|58.7|0
1719892800000|2024-07-02 04:00:00|61.1|58.7|61.1|58.7|61.14|58.74|61.06|58.66|0
1719893100000|2024-07-02 04:05:00|61.06|58.66|61.14|58.74|61.22|58.82|61.06|58.66|0
1719893400000|2024-07-02 04:10:00|61.09|58.69|61.05|58.65|61.17|58.77|61.01|58.61|0
1719893700000|2024-07-02 04:15:00|61.09|58.69|61.01|58.61|61.09|58.69|61.01|58.61|0
1719894000000|2024-07-02 04:20:00|60.97|58.57|61.01|58.61|61.01|58.61|60.93|58.53|0
1719894300000|2024-07-02 04:25:00|60.97|58.57|60.93|58.53|61.01|58.61|60.89|58.49|0
1719894600000|2024-07-02 04:30:00|60.89|58.49|60.79|58.39|60.93|58.53|60.76|58.36|0
1719894900000|2024-07-02 04:35:00|60.8|58.4|60.84|58.44|60.84|58.44|60.76|58.36|0
1719895200000|2024-07-02 04:40:00|60.82|58.42|60.96|58.56|60.96|58.56|60.8|58.4|0
1719895500000|2024-07-02 04:45:00|60.92|58.52|60.96|58.56|61.02|58.62|60.92|58.52|0
1719895800000|2024-07-02 04:50:00|61|58.6|60.96|58.56|61|58.6|60.96|58.56|0
1719896100000|2024-07-02 04:55:00|60.92|58.52|60.92|58.52|61|58.6|60.92|58.52|0
1719896400000|2024-07-02 05:00:00|60.96|58.56|60.96|58.56|61|58.6|60.96|58.56|0
1719896700000|2024-07-02 05:05:00|61|58.6|61.03|58.63|61.04|58.64|60.99|58.59|0
1719897000000|2024-07-02 05:10:00|60.99|58.59|60.95|58.55|61.07|58.67|60.91|58.51|0
1719897300000|2024-07-02 05:15:00|60.93|58.53|60.99|58.59|61.01|58.61|60.87|58.47|0
1719897600000|2024-07-02 05:20:00|60.95|58.55|60.99|58.59|60.99|58.59|60.91|58.51|0
1719897900000|2024-07-02 05:25:00|60.97|58.57|60.71|58.31|60.97|58.57|60.67|58.27|0
1719898200000|2024-07-02 05:30:00|60.67|58.27|60.58|58.18|60.75|58.35|60.58|58.18|0
1719898500000|2024-07-02 05:35:00|60.54|58.14|60.58|58.18|60.66|58.26|60.52|58.12|0
1719898800000|2024-07-02 05:40:00|60.54|58.14|60.22|57.82|60.54|58.14|60.18|57.78|0
1719899100000|2024-07-02 05:45:00|60.18|57.78|60.3|57.9|60.38|57.98|60.18|57.78|0
1719899400000|2024-07-02 05:50:00|60.26|57.86|60.67|58.27|60.72|58.32|60.18|57.78|0
1719899700000|2024-07-02 05:55:00|60.63|58.23|60.67|58.27|60.75|58.35|60.61|58.21|0
1719900000000|2024-07-02 06:00:00|60.65|58.25|60.79|58.39|60.87|58.47|60.47|58.07|0
1719900300000|2024-07-02 06:05:00|60.83|58.43|60.83|58.43|60.91|58.51|60.75|58.35|0
1719900600000|2024-07-02 06:10:00|60.85|58.45|61.02|58.62|61.03|58.63|60.79|58.39|0
1719900900000|2024-07-02 06:15:00|60.98|58.58|61.21|58.81|61.35|58.95|60.98|58.58|0
1719901200000|2024-07-02 06:20:00|61.18|58.78|61.02|58.62|61.18|58.78|61.02|58.62|0
1719901500000|2024-07-02 06:25:00|61.06|58.66|60.14|57.74|61.06|58.66|60.14|57.74|0
1719901800000|2024-07-02 06:30:00|60.18|57.78|60.54|58.14|60.54|58.14|60.18|57.78|0
1719902100000|2024-07-02 06:35:00|60.58|58.18|60.49|58.09|60.66|58.26|60.45|58.05|0
1719902400000|2024-07-02 06:40:00|60.45|58.05|60.41|58.01|60.65|58.25|60.41|58.01|0
1719902700000|2024-07-02 06:45:00|60.29|57.89|60.49|58.09|60.53|58.13|60.21|57.81|0
1719903000000|2024-07-02 06:50:00|60.53|58.13|60.61|58.21|60.73|58.33|60.53|58.13|0
1719903300000|2024-07-02 06:55:00|60.65|58.25|60.69|58.29|60.85|58.45|60.65|58.25|0
1719903600000|2024-07-02 07:00:00|60.65|58.25|61.09|58.69|61.62|59.22|60.65|58.25|0
1719903900000|2024-07-02 07:05:00|61.05|58.65|61.41|59.01|61.45|59.05|60.93|58.53|0
1719904200000|2024-07-02 07:10:00|61.37|58.97|61.66|59.26|61.78|59.38|61.17|58.77|0
1719904500000|2024-07-02 07:15:00|61.62|59.22|61.65|59.25|61.94|59.54|61.57|59.17|0
1719904800000|2024-07-02 07:20:00|61.7|59.3|61.61|59.21|61.78|59.38|61.61|59.21|0
1719905100000|2024-07-02 07:25:00|61.8|59.4|61.98|59.58|62.1|59.7|61.69|59.29|0
1719905400000|2024-07-02 07:30:00|61.94|59.54|61.94|59.54|62.08|59.68|61.77|59.37|0
1719905700000|2024-07-02 07:35:00|61.9|59.5|62.26|59.86|62.26|59.86|61.81|59.41|0
1719906000000|2024-07-02 07:40:00|62.3|59.9|62.55|60.15|62.67|60.27|62.14|59.74|0
1719906300000|2024-07-02 07:45:00|62.49|60.09|62.22|59.82|62.7|60.3|62.22|59.82|0
1719906600000|2024-07-02 07:50:00|62.24|59.84|62.09|59.69|62.24|59.84|61.93|59.53|0
1719906900000|2024-07-02 07:55:00|62.13|59.73|61.7|59.3|62.13|59.73|61.62|59.22|0
1719907200000|2024-07-02 08:00:00|61.74|59.34|62.09|59.69|62.13|59.73|61.56|59.16|0
1719907500000|2024-07-02 08:05:00|62.05|59.65|61.84|59.44|62.13|59.73|61.68|59.28|0
1719907800000|2024-07-02 08:10:00|61.88|59.48|61.72|59.32|61.96|59.56|61.6|59.2|0
1719908100000|2024-07-02 08:15:00|61.76|59.36|61.63|59.23|61.96|59.56|61.47|59.07|0
1719908400000|2024-07-02 08:20:00|61.59|59.19|62.06|59.66|62.08|59.68|61.53|59.13|0
1719908700000|2024-07-02 08:25:00|62.08|59.68|62.39|59.99|62.45|60.05|62.08|59.68|0
1719909000000|2024-07-02 08:30:00|62.41|60.01|62.04|59.64|62.78|60.38|62.04|59.64|0
1719909300000|2024-07-02 08:35:00|62.08|59.68|62.33|59.93|62.39|59.99|62|59.6|0
1719909600000|2024-07-02 08:40:00|62.37|59.97|62.49|60.09|62.53|60.13|62.24|59.84|0
1719909900000|2024-07-02 08:45:00|62.45|60.05|62.3|59.9|62.49|60.09|62.2|59.8|0
1719910200000|2024-07-02 08:50:00|62.28|59.88|61.93|59.53|62.4|60|61.83|59.43|0
1719910500000|2024-07-02 08:55:00|61.95|59.55|61.92|59.52|61.99|59.59|60.88|58.48|0
1719910800000|2024-07-02 09:00:00|61.9|59.5|61.82|59.42|62.06|59.66|61.82|59.42|0
1719911100000|2024-07-02 09:05:00|61.78|59.38|61.53|59.13|61.94|59.54|61.53|59.13|0
1719911400000|2024-07-02 09:10:00|61.51|59.11|61.77|59.37|61.9|59.5|61.51|59.11|0
1719911700000|2024-07-02 09:15:00|61.73|59.33|61.85|59.45|61.89|59.49|61.61|59.21|0
1719912000000|2024-07-02 09:20:00|61.89|59.49|62.47|60.07|62.51|60.11|61.85|59.45|0
1719912300000|2024-07-02 09:25:00|62.51|60.11|62.01|59.61|62.59|60.19|62.01|59.61|0
1719912600000|2024-07-02 09:30:00|62.05|59.65|62.46|60.06|62.51|60.11|62.05|59.65|0
1719912900000|2024-07-02 09:35:00|62.51|60.11|62.46|60.06|62.51|60.11|62.16|59.76|0
1719913200000|2024-07-02 09:40:00|62.42|60.02|62.52|60.12|62.54|60.14|62.34|59.94|0
1719913500000|2024-07-02 09:45:00|62.54|60.14|61.61|59.21|62.54|60.14|61.61|59.21|0
1719913800000|2024-07-02 09:50:00|61.65|59.25|61.53|59.13|61.69|59.29|61.45|59.05|0
1719914100000|2024-07-02 09:55:00|61.55|59.15|61.73|59.33|61.73|59.33|61.49|59.09|0
1719914400000|2024-07-02 10:00:00|61.69|59.29|61.75|59.35|61.85|59.45|61.57|59.17|0
1719914700000|2024-07-02 10:05:00|61.77|59.37|61.85|59.45|61.89|59.49|61.69|59.29|0
1719915000000|2024-07-02 10:10:00|61.89|59.49|61.68|59.28|61.89|59.49|61.6|59.2|0
1719915300000|2024-07-02 10:15:00|61.64|59.24|61.79|59.39|61.89|59.49|61.64|59.24|0
1719915600000|2024-07-02 10:20:00|61.81|59.41|61.72|59.32|61.93|59.53|61.68|59.28|0
1719915900000|2024-07-02 10:25:00|61.76|59.36|61.68|59.28|61.84|59.44|61.6|59.2|0
1719916200000|2024-07-02 10:30:00|61.64|59.24|61.84|59.44|61.88|59.48|61.64|59.24|0
1719916500000|2024-07-02 10:35:00|61.8|59.4|61.68|59.28|61.84|59.44|61.68|59.28|0
1719916800000|2024-07-02 10:40:00|61.7|59.3|61.27|58.87|61.7|59.3|61.27|58.87|0
1719917100000|2024-07-02 10:45:00|61.29|58.89|61.39|58.99|61.43|59.03|61.21|58.81|0
1719917400000|2024-07-02 10:50:00|61.43|59.03|61.51|59.11|61.59|59.19|61.39|58.99|0
1719917700000|2024-07-02 10:55:00|61.55|59.15|61.51|59.11|61.55|59.15|61.42|59.02|0
1719918000000|2024-07-02 11:00:00|61.46|59.06|61.79|59.39|61.87|59.47|61.42|59.02|0
1719918300000|2024-07-02 11:05:00|61.75|59.35|62.16|59.76|62.16|59.76|61.63|59.23|0
1719918600000|2024-07-02 11:10:00|62.12|59.72|62.28|59.88|62.49|60.09|61.99|59.59|0
1719918900000|2024-07-02 11:15:00|62.24|59.84|62.49|60.09|62.49|60.09|62.24|59.84|0
1719919200000|2024-07-02 11:20:00|62.53|60.13|62.28|59.88|62.73|60.33|62.15|59.75|0
1719919500000|2024-07-02 11:25:00|62.32|59.92|62.32|59.92|62.4|60|62.28|59.88|0
1719919800000|2024-07-02 11:30:00|62.36|59.96|62.32|59.92|62.57|60.17|62.23|59.83|0
1719920100000|2024-07-02 11:35:00|62.36|59.96|62.27|59.87|62.38|59.98|62.11|59.71|0
1719920400000|2024-07-02 11:40:00|62.29|59.89|62.64|60.24|62.69|60.29|62.15|59.75|0
1719920700000|2024-07-02 11:45:00|62.69|60.29|62.56|60.16|62.69|60.29|62.39|59.99|0
1719921000000|2024-07-02 11:50:00|62.6|60.2|62.89|60.49|63.14|60.74|62.56|60.16|0
1719921300000|2024-07-02 11:55:00|62.85|60.45|62.22|59.82|62.89|60.49|62.22|59.82|0
1719921600000|2024-07-02 12:00:00|62.27|59.87|62.18|59.78|62.35|59.95|62.1|59.7|0
1719921900000|2024-07-02 12:05:00|62.22|59.82|61.93|59.53|62.51|60.11|61.89|59.49|0
1719922200000|2024-07-02 12:10:00|61.91|59.51|61.73|59.33|62.06|59.66|61.73|59.33|0
1719922500000|2024-07-02 12:15:00|61.81|59.41|61.64|59.24|61.81|59.41|61.64|59.24|0
1719922800000|2024-07-02 12:20:00|61.68|59.28|61.64|59.24|61.75|59.35|61.64|59.24|0
1719923100000|2024-07-02 12:25:00|61.68|59.28|61.76|59.36|61.84|59.44|61.64|59.24|0
1719923400000|2024-07-02 12:30:00|61.78|59.38|61.68|59.28|61.8|59.4|61.46|59.06|0
1719923700000|2024-07-02 12:35:00|61.64|59.24|61.88|59.48|61.92|59.52|61.64|59.24|0
1719924000000|2024-07-02 12:40:00|61.84|59.44|62.21|59.81|62.21|59.81|61.66|59.26|0
1719924300000|2024-07-02 12:45:00|62.17|59.77|62.08|59.68|62.25|59.85|61.96|59.56|0
1719924600000|2024-07-02 12:50:00|62.13|59.73|61.96|59.56|62.25|59.85|61.96|59.56|0
1719924900000|2024-07-02 12:55:00|61.94|59.54|61.75|59.35|61.94|59.54|61.67|59.27|0
1719925200000|2024-07-02 13:00:00|61.79|59.39|61.38|58.98|61.79|59.39|61.38|58.98|0
1719925500000|2024-07-02 13:05:00|61.46|59.06|61.18|58.78|61.5|59.1|61.18|58.78|0
1719925800000|2024-07-02 13:10:00|61.22|58.82|61.3|58.9|61.44|59.04|61.18|58.78|0
1719926100000|2024-07-02 13:15:00|61.26|58.86|61.3|58.9|61.34|58.94|61.13|58.73|0
1719926400000|2024-07-02 13:20:00|61.26|58.86|60.93|58.53|61.3|58.9|60.93|58.53|0
1719926700000|2024-07-02 13:25:00|60.97|58.57|60.93|58.53|61.29|58.89|60.79|58.39|0
1719927000000|2024-07-02 13:30:00|60.89|58.49|59.48|57.08|61.13|58.73|59.4|57|0
1719927300000|2024-07-02 13:35:00|59.56|57.16|58.85|56.45|59.96|57.56|58.57|56.17|0
1719927600000|2024-07-02 13:40:00|58.81|56.41|58.65|56.25|58.96|56.56|57.91|55.51|0
1719927900000|2024-07-02 13:45:00|58.81|56.41|58.65|56.25|58.81|56.41|58|55.6|0
1719928200000|2024-07-02 13:50:00|58.73|56.33|58.68|56.28|59.28|56.88|58.37|55.97|0
1719928500000|2024-07-02 13:55:00|58.61|56.21|58.68|56.28|59.39|56.99|58.51|56.11|0
1719928800000|2024-07-02 14:00:00|58.7|56.3|60.07|57.67|60.27|57.87|58.1|55.7|0
1719929100000|2024-07-02 14:05:00|58.23|55.83|58.69|56.29|58.73|56.33|57.95|55.55|0
1719929400000|2024-07-02 14:10:00|58.73|56.33|58.95|56.55|59.8|57.4|58.69|56.29|0
1719929700000|2024-07-02 14:15:00|59.01|56.61|58.57|56.17|59.4|57|58.49|56.09|0
1719930000000|2024-07-02 14:20:00|58.61|56.21|59.36|56.96|59.48|57.08|58.53|56.13|0
1719930300000|2024-07-02 14:25:00|59.28|56.88|58.45|56.05|59.36|56.96|58.45|56.05|0
1719930600000|2024-07-02 14:30:00|58.49|56.09|58.06|55.66|58.49|56.09|57.95|55.55|0
1719930900000|2024-07-02 14:35:00|58.02|55.62|57.9|55.5|58.22|55.82|57.83|55.43|0
1719931200000|2024-07-02 14:40:00|57.98|55.58|58.49|56.09|58.49|56.09|57.59|55.19|0
1719931500000|2024-07-02 14:45:00|58.53|56.13|58.09|55.69|58.8|56.4|57.94|55.54|0
1719931800000|2024-07-02 14:50:00|58.02|55.62|57.67|55.27|58.25|55.85|57.67|55.27|0
1719932100000|2024-07-02 14:55:00|57.63|55.23|57.74|55.34|57.82|55.42|57.43|55.03|0
1719932400000|2024-07-02 15:00:00|57.7|55.3|57.59|55.19|57.86|55.46|57.47|55.07|0
1719932700000|2024-07-02 15:05:00|57.57|55.17|57.51|55.11|57.62|55.22|57.39|54.99|0
1719933000000|2024-07-02 15:10:00|57.47|55.07|57.62|55.22|57.89|55.49|57.35|54.95|0
1719933300000|2024-07-02 15:15:00|57.6|55.2|57.85|55.45|57.93|55.53|57.43|55.03|0
1719933600000|2024-07-02 15:20:00|57.77|55.37|57.27|54.87|58.24|55.84|57.27|54.87|0
1719933900000|2024-07-02 15:25:00|57.23|54.83|57.27|54.87|57.54|55.14|57.23|54.83|0
1719934200000|2024-07-02 15:30:00|57.23|54.83|57.27|54.87|57.31|54.91|56.77|54.37|0
1719934500000|2024-07-02 15:35:00|57.23|54.83|56.81|54.41|57.35|54.95|56.77|54.37|0
1719934800000|2024-07-02 15:40:00|56.77|54.37|57.04|54.64|57.06|54.66|56.65|54.25|0
1719935100000|2024-07-02 15:45:00|57|54.6|57|54.6|57.19|54.79|56.8|54.4|0
1719935400000|2024-07-02 15:50:00|57.03|54.63|57.15|54.75|57.17|54.77|56.88|54.48|0
1719935700000|2024-07-02 15:55:00|57.19|54.79|57.92|55.52|58.03|55.63|57.15|54.75|0
1719936000000|2024-07-02 16:00:00|57.88|55.48|58.03|55.63|58.42|56.02|57.84|55.44|0
1719936300000|2024-07-02 16:05:00|58.23|55.83|58.3|55.9|58.3|55.9|58.03|55.63|0
1719936600000|2024-07-02 16:10:00|58.26|55.86|58.38|55.98|58.73|56.33|58.22|55.82|0
1719936900000|2024-07-02 16:15:00|58.42|56.02|58.03|55.63|58.46|56.06|58.03|55.63|0
1719937200000|2024-07-02 16:20:00|58.1|55.7|58.22|55.82|58.3|55.9|58.03|55.63|0
1719937500000|2024-07-02 16:25:00|58.18|55.78|57.64|55.24|58.3|55.9|57.52|55.12|0
1719937800000|2024-07-02 16:30:00|57.67|55.27|57.67|55.27|57.79|55.39|57.56|55.16|0
1719938100000|2024-07-02 16:35:00|57.63|55.23|57.9|55.5|57.98|55.58|57.63|55.23|0
1719938400000|2024-07-02 16:40:00|57.87|55.47|57.82|55.42|57.94|55.54|57.59|55.19|0
1719938700000|2024-07-02 16:45:00|57.79|55.39|57.51|55.11|57.86|55.46|57.51|55.11|0
1719939000000|2024-07-02 16:50:00|57.48|55.08|57.44|55.04|57.63|55.23|57.44|55.04|0
1719939300000|2024-07-02 16:55:00|57.47|55.07|57.36|54.96|57.63|55.23|57.36|54.96|0
1719939600000|2024-07-02 17:00:00|57.4|55|57.16|54.76|57.55|55.15|57.12|54.72|0
1719939900000|2024-07-02 17:05:00|57.12|54.72|56.44|54.04|57.16|54.76|56.4|54|0
1719940200000|2024-07-02 17:10:00|56.4|54|56.28|53.88|56.47|54.07|56.08|53.68|0
1719940500000|2024-07-02 17:15:00|56.25|53.85|56.17|53.77|56.4|54|55.98|53.58|0
1719940800000|2024-07-02 17:20:00|56.21|53.81|56.17|53.77|56.28|53.88|56.05|53.65|0
1719941100000|2024-07-02 17:25:00|56.2|53.8|56.35|53.95|56.36|53.96|56.13|53.73|0
1719941400000|2024-07-02 17:30:00|56.32|53.92|56.26|53.86|56.54|54.14|56.13|53.73|0
1719941700000|2024-07-02 17:35:00|56.28|53.88|56.16|53.76|56.66|54.26|56.14|53.74|0
1719942000000|2024-07-02 17:40:00|56.12|53.72|56.12|53.72|56.24|53.84|55.9|53.5|0
1719942300000|2024-07-02 17:45:00|56.08|53.68|55.97|53.57|56.2|53.8|55.86|53.46|0
1719942600000|2024-07-02 17:50:00|55.93|53.53|55.48|53.08|55.93|53.53|55.48|53.08|0
1719942900000|2024-07-02 17:55:00|55.41|53.01|55.4|53|55.52|53.12|55.11|52.71|0
1719943200000|2024-07-02 18:00:00|55.33|52.93|55.07|52.67|55.44|53.04|55.07|52.67|0
1719943500000|2024-07-02 18:05:00|55.1|52.7|55.07|52.67|55.18|52.78|54.99|52.59|0
1719943800000|2024-07-02 18:10:00|55.03|52.63|54.88|52.48|55.03|52.63|54.58|52.18|0
1719944100000|2024-07-02 18:15:00|54.84|52.44|55.03|52.63|55.06|52.66|54.81|52.41|0
1719944400000|2024-07-02 18:20:00|54.99|52.59|54.62|52.22|55.06|52.66|54.62|52.22|0
1719944700000|2024-07-02 18:25:00|54.65|52.25|54.71|52.31|54.76|52.36|54.47|52.07|0
1719945000000|2024-07-02 18:30:00|54.73|52.33|54.91|52.51|54.95|52.55|54.65|52.25|0
1719945300000|2024-07-02 18:35:00|54.93|52.53|54.72|52.32|54.93|52.53|54.58|52.18|0
1719945600000|2024-07-02 18:40:00|54.76|52.36|54.68|52.28|54.94|52.54|54.68|52.28|0
1719945900000|2024-07-02 18:45:00|54.67|52.27|54.54|52.14|54.72|52.32|54.39|51.99|0
1719946200000|2024-07-02 18:50:00|54.57|52.17|54.57|52.17|54.57|52.17|54.35|51.95|0
1719946500000|2024-07-02 18:55:00|54.53|52.13|54.83|52.43|54.83|52.43|54.35|51.95|0
1719946800000|2024-07-02 19:00:00|54.87|52.47|54.9|52.5|55.05|52.65|54.62|52.22|0
1719947100000|2024-07-02 19:05:00|54.86|52.46|54.79|52.39|54.94|52.54|54.71|52.31|0
1719947400000|2024-07-02 19:10:00|54.75|52.35|54.6|52.2|54.86|52.46|54.53|52.13|0
1719947700000|2024-07-02 19:15:00|54.64|52.24|54.6|52.2|54.9|52.5|54.58|52.18|0
1719948000000|2024-07-02 19:20:00|54.64|52.24|54.49|52.09|54.64|52.24|54.47|52.07|0
1719948300000|2024-07-02 19:25:00|54.52|52.12|54.38|51.98|54.56|52.16|54.23|51.83|0
1719948600000|2024-07-02 19:30:00|54.49|52.09|54.23|51.83|54.49|52.09|54.05|51.65|0
1719948900000|2024-07-02 19:35:00|54.26|51.86|54.3|51.9|54.34|51.94|54.04|51.64|0
1719949200000|2024-07-02 19:40:00|54.26|51.86|55.05|52.65|56.32|53.92|54.04|51.64|0
1719949500000|2024-07-02 19:45:00|55.02|52.62|55.39|52.99|55.39|52.99|54.85|52.45|0
1719949800000|2024-07-02 19:50:00|55.35|52.95|54.61|52.21|55.35|52.95|54.61|52.21|0
1719950100000|2024-07-02 19:55:00|54.65|52.25|53.81|51.41|54.79|52.39|53.73|51.33|0
1719950400000|2024-07-02 20:00:00|53.7|51.3|54.46|52.06|54.53|52.13|53.7|51.3|0
1719950700000|2024-07-02 20:05:00|54.42|52.02|54.68|52.28|54.68|52.28|54.39|51.99|0
1719951000000|2024-07-02 20:10:00|54.64|52.24|54.26|51.86|54.64|52.24|54.13|51.73|0
1719951300000|2024-07-02 20:15:00|54.27|51.87|54.46|52.06|54.49|52.09|54.27|51.87|0
1719951600000|2024-07-02 20:20:00|54.42|52.02|54.45|52.05|54.53|52.13|54.38|51.98|0
1719951900000|2024-07-02 20:25:00|54.44|52.04|54.53|52.13|54.53|52.13|54.42|52.02|0
1719952200000|2024-07-02 20:30:00|54.49|52.09|54.52|52.12|54.53|52.13|54.49|52.09|0
1719952500000|2024-07-02 20:35:00|54.51|52.11|54.71|52.31|54.82|52.42|54.49|52.09|0
1719952800000|2024-07-02 20:40:00|54.74|52.34|54.81|52.41|54.85|52.45|54.71|52.31|0
1719953100000|2024-07-02 20:45:00|54.85|52.45|54.85|52.45|54.92|52.52|54.78|52.38|0
1719953400000|2024-07-02 20:50:00|54.81|52.41|54.81|52.41|54.92|52.52|54.81|52.41|0
1719953700000|2024-07-02 20:55:00|54.77|52.37|54.65|52.25|54.77|52.37|54.65|52.25|0
1719954000000|2024-07-02 21:00:00|54.64|52.24|54.68|52.28|54.68|52.28|54.64|52.24|0
1719954600000|2024-07-02 21:10:00|54.64|52.24|54.6|52.2|54.64|52.24|54.6|52.2|0
1719954900000|2024-07-02 21:15:00|54.58|52.18|54.6|52.2|54.6|52.2|54.55|52.15|0
1719955200000|2024-07-02 21:20:00|54.58|52.18|54.6|52.2|54.64|52.24|54.56|52.16|0
1719955500000|2024-07-02 21:25:00|54.57|52.17|54.61|52.21|54.63|52.23|54.57|52.17|0
1719955800000|2024-07-02 21:30:00|54.61|52.21|54.66|52.26|54.68|52.28|54.58|52.18|0
1719956100000|2024-07-02 21:35:00|54.67|52.27|54.66|52.26|54.69|52.29|54.66|52.26|0
1719956400000|2024-07-02 21:40:00|54.69|52.29|54.63|52.23|54.71|52.31|54.62|52.22|0
1719956700000|2024-07-02 21:45:00|54.65|52.25|54.69|52.29|54.73|52.33|54.63|52.23|0
1719957000000|2024-07-02 21:50:00|54.66|52.26|54.65|52.25|54.67|52.27|54.65|52.25|0
1719957300000|2024-07-02 21:55:00|54.66|52.26|54.61|52.21|54.66|52.26|54.61|52.21|0
1719957600000|2024-07-02 22:00:00|54.7|52.3|54.85|52.45|54.85|52.45|54.52|52.12|0
1719957900000|2024-07-02 22:05:00|54.86|52.46|54.7|52.3|54.86|52.46|54.68|52.28|0
1719958200000|2024-07-02 22:10:00|54.68|52.28|54.68|52.28|54.71|52.31|54.64|52.24|0
1719958500000|2024-07-02 22:15:00|54.69|52.29|54.64|52.24|54.71|52.31|54.64|52.24|0
1719958800000|2024-07-02 22:20:00|54.6|52.2|54.42|52.02|54.64|52.24|54.42|52.02|0
1719959100000|2024-07-02 22:25:00|54.38|51.98|54.38|51.98|54.45|52.05|54.32|51.92|0
1719959400000|2024-07-02 22:30:00|54.34|51.94|54.23|51.83|54.38|51.98|54.19|51.79|0
1719959700000|2024-07-02 22:35:00|54.19|51.79|54.19|51.79|54.23|51.83|54.19|51.79|0
1719960000000|2024-07-02 22:40:00|54.23|51.83|54.26|51.86|54.3|51.9|54.19|51.79|0
1719960300000|2024-07-02 22:45:00|54.28|51.88|54.3|51.9|54.34|51.94|54.23|51.83|0
1719960600000|2024-07-02 22:50:00|54.28|51.88|54.26|51.86|54.3|51.9|54.26|51.86|0
1719960900000|2024-07-02 22:55:00|54.3|51.9|54.3|51.9|54.32|51.92|54.26|51.86|0
1719961200000|2024-07-02 23:00:00|54.26|51.86|54.29|51.89|54.33|51.93|54.26|51.86|0
1719961500000|2024-07-02 23:05:00|54.26|51.86|54.29|51.89|54.29|51.89|54.18|51.78|0
1719961800000|2024-07-02 23:10:00|54.26|51.86|54.4|52|54.4|52|54.24|51.84|0
1719962100000|2024-07-02 23:15:00|54.44|52.04|54.47|52.07|54.47|52.07|54.36|51.96|0
1719962400000|2024-07-02 23:20:00|54.44|52.04|54.58|52.18|54.62|52.22|54.44|52.04|0
1719962700000|2024-07-02 23:25:00|54.56|52.16|54.65|52.25|54.65|52.25|54.56|52.16|0
1719963000000|2024-07-02 23:30:00|54.69|52.29|54.61|52.21|54.76|52.36|54.61|52.21|0
1719963300000|2024-07-02 23:35:00|54.65|52.25|54.69|52.29|54.69|52.29|54.61|52.21|0
1719963600000|2024-07-02 23:40:00|54.65|52.25|54.72|52.32|54.76|52.36|54.65|52.25|0
1719963900000|2024-07-02 23:45:00|54.74|52.34|54.83|52.43|54.83|52.43|54.72|52.32|0
1719964200000|2024-07-02 23:50:00|54.79|52.39|54.72|52.32|54.79|52.39|54.68|52.28|0
1719964500000|2024-07-02 23:55:00|54.68|52.28|54.68|52.28|54.75|52.35|54.68|52.28|0
1719964800000|2024-07-03 00:00:00|54.64|52.24|54.49|52.09|54.68|52.28|54.49|52.09|0
1719965100000|2024-07-03 00:05:00|54.51|52.11|54.38|51.98|54.57|52.17|54.24|51.84|0
1719965400000|2024-07-03 00:10:00|54.35|51.95|54.27|51.87|54.37|51.97|54.27|51.87|0
1719965700000|2024-07-03 00:15:00|54.29|51.89|54.27|51.87|54.31|51.91|54.16|51.76|0
1719966000000|2024-07-03 00:20:00|54.25|51.85|54.16|51.76|54.27|51.87|54.09|51.69|0
1719966300000|2024-07-03 00:25:00|54.12|51.72|54.23|51.83|54.27|51.87|54.12|51.72|0
1719966600000|2024-07-03 00:30:00|54.19|51.79|54.63|52.23|54.67|52.27|54.19|51.79|0
1719966900000|2024-07-03 00:35:00|54.67|52.27|54.56|52.16|54.69|52.29|54.56|52.16|0
1719967200000|2024-07-03 00:40:00|54.54|52.14|54.59|52.19|54.63|52.23|54.49|52.09|0
1719967500000|2024-07-03 00:45:00|54.58|52.18|54.56|52.16|54.59|52.19|54.52|52.12|0
1719967800000|2024-07-03 00:50:00|54.57|52.17|54.63|52.23|54.63|52.23|54.57|52.17|0
1719968100000|2024-07-03 00:55:00|54.66|52.26|54.74|52.34|54.74|52.34|54.55|52.15|0
1719968400000|2024-07-03 01:00:00|54.72|52.32|54.84|52.44|54.84|52.44|54.7|52.3|0
1719968700000|2024-07-03 01:05:00|54.88|52.48|54.73|52.33|54.88|52.48|54.73|52.33|0
1719969000000|2024-07-03 01:10:00|54.77|52.37|54.84|52.44|54.84|52.44|54.77|52.37|0
1719969300000|2024-07-03 01:15:00|54.88|52.48|54.91|52.51|54.91|52.51|54.8|52.4|0
1719969600000|2024-07-03 01:20:00|54.95|52.55|54.87|52.47|54.95|52.55|54.84|52.44|0
1719969900000|2024-07-03 01:25:00|54.84|52.44|54.8|52.4|54.87|52.47|54.8|52.4|0
1719970200000|2024-07-03 01:30:00|54.84|52.44|54.98|52.58|54.98|52.58|54.84|52.44|0
1719970500000|2024-07-03 01:35:00|54.96|52.56|54.98|52.58|54.98|52.58|54.91|52.51|0
1719970800000|2024-07-03 01:40:00|55.02|52.62|55.05|52.65|55.05|52.65|54.98|52.58|0
1719971100000|2024-07-03 01:45:00|55.07|52.67|55.12|52.72|55.16|52.76|55.07|52.67|0
1719971400000|2024-07-03 01:50:00|55.14|52.74|55.01|52.61|55.14|52.74|55.01|52.61|0
1719971700000|2024-07-03 01:55:00|54.99|52.59|54.97|52.57|55.05|52.65|54.94|52.54|0
1719972000000|2024-07-03 02:00:00|55.01|52.61|54.94|52.54|55.01|52.61|54.9|52.5|0
1719972300000|2024-07-03 02:05:00|54.9|52.5|54.86|52.46|54.94|52.54|54.82|52.42|0
1719972600000|2024-07-03 02:10:00|54.9|52.5|54.9|52.5|54.9|52.5|54.86|52.46|0
1719972900000|2024-07-03 02:15:00|54.93|52.53|54.86|52.46|54.93|52.53|54.86|52.46|0
1719973200000|2024-07-03 02:20:00|54.84|52.44|54.86|52.46|54.93|52.53|54.84|52.44|0
1719973500000|2024-07-03 02:25:00|54.82|52.42|54.78|52.38|54.82|52.42|54.74|52.34|0
1719973800000|2024-07-03 02:30:00|54.82|52.42|54.82|52.42|54.85|52.45|54.8|52.4|0
1719974100000|2024-07-03 02:35:00|54.85|52.45|54.96|52.56|54.96|52.56|54.82|52.42|0
1719974400000|2024-07-03 02:40:00|55|52.6|55.16|52.76|55.18|52.78|55|52.6|0
1719974700000|2024-07-03 02:45:00|55.14|52.74|54.96|52.56|55.14|52.74|54.96|52.56|0
1719975000000|2024-07-03 02:50:00|54.98|52.58|54.99|52.59|55.03|52.63|54.96|52.56|0
1719975300000|2024-07-03 02:55:00|55.01|52.61|54.88|52.48|55.01|52.61|54.88|52.48|0
1719975600000|2024-07-03 03:00:00|54.86|52.46|54.81|52.41|54.88|52.48|54.77|52.37|0
1719975900000|2024-07-03 03:05:00|54.77|52.37|54.73|52.33|54.77|52.37|54.7|52.3|0
1719976200000|2024-07-03 03:10:00|54.71|52.31|54.69|52.29|54.73|52.33|54.66|52.26|0
1719976500000|2024-07-03 03:15:00|54.73|52.33|55.19|52.79|55.21|52.81|54.73|52.33|0
1719976800000|2024-07-03 03:20:00|55.21|52.81|55.28|52.88|55.32|52.92|55.13|52.73|0
1719977100000|2024-07-03 03:25:00|55.3|52.9|55.37|52.97|55.39|52.99|55.24|52.84|0
1719977400000|2024-07-03 03:30:00|55.35|52.95|55.13|52.73|55.35|52.95|55.09|52.69|0
1719977700000|2024-07-03 03:35:00|55.09|52.69|55.2|52.8|55.2|52.8|55.05|52.65|0
1719978000000|2024-07-03 03:40:00|55.18|52.78|55.05|52.65|55.2|52.8|55.05|52.65|0
1719978300000|2024-07-03 03:45:00|55.09|52.69|55.12|52.72|55.13|52.73|55.09|52.69|0
1719978600000|2024-07-03 03:50:00|55.14|52.74|55.16|52.76|55.23|52.83|55.14|52.74|0
1719978900000|2024-07-03 03:55:00|55.18|52.78|55.16|52.76|55.2|52.8|55.16|52.76|0
1719979200000|2024-07-03 04:00:00|55.12|52.72|55.08|52.68|55.16|52.76|55.05|52.65|0
1719979500000|2024-07-03 04:05:00|55.06|52.66|55.01|52.61|55.08|52.68|55.01|52.61|0
1719979800000|2024-07-03 04:10:00|54.97|52.57|54.93|52.53|54.97|52.57|54.93|52.53|0
1719980400000|2024-07-03 04:20:00|54.97|52.57|54.97|52.57|54.97|52.57|54.93|52.53|0
1719980700000|2024-07-03 04:25:00|54.95|52.55|54.89|52.49|54.95|52.55|54.87|52.47|0
1719981000000|2024-07-03 04:30:00|54.87|52.47|54.82|52.42|54.89|52.49|54.82|52.42|0
1719981300000|2024-07-03 04:35:00|54.85|52.45|54.78|52.38|54.89|52.49|54.78|52.38|0
1719981600000|2024-07-03 04:40:00|54.74|52.34|54.78|52.38|54.78|52.38|54.74|52.34|0
1719981900000|2024-07-03 04:45:00|54.77|52.37|54.81|52.41|54.81|52.41|54.77|52.37|0
1719982200000|2024-07-03 04:50:00|54.74|52.34|54.88|52.48|54.88|52.48|54.74|52.34|0
1719982500000|2024-07-03 04:55:00|54.85|52.45|54.81|52.41|54.92|52.52|54.77|52.37|0
1719982800000|2024-07-03 05:00:00|54.77|52.37|54.84|52.44|54.88|52.48|54.77|52.37|0
1719983100000|2024-07-03 05:05:00|54.86|52.46|54.99|52.59|54.99|52.59|54.8|52.4|0
1719983400000|2024-07-03 05:10:00|54.95|52.55|54.95|52.55|54.99|52.59|54.88|52.48|0
1719983700000|2024-07-03 05:15:00|54.99|52.59|54.98|52.58|54.99|52.59|54.91|52.51|0
1719984000000|2024-07-03 05:20:00|54.97|52.57|54.76|52.36|54.97|52.57|54.76|52.36|0
1719984300000|2024-07-03 05:25:00|54.8|52.4|54.93|52.53|55.06|52.66|54.8|52.4|0
1719984600000|2024-07-03 05:30:00|54.94|52.54|54.94|52.54|54.94|52.54|54.87|52.47|0
1719984900000|2024-07-03 05:35:00|54.93|52.53|54.94|52.54|54.98|52.58|54.83|52.43|0
1719985200000|2024-07-03 05:40:00|54.9|52.5|54.87|52.47|54.9|52.5|54.79|52.39|0
1719985500000|2024-07-03 05:45:00|54.89|52.49|54.9|52.5|54.98|52.58|54.87|52.47|0
1719985800000|2024-07-03 05:50:00|54.94|52.54|54.97|52.57|55.05|52.65|54.92|52.52|0
1719986100000|2024-07-03 05:55:00|55.01|52.61|54.88|52.48|55.05|52.65|54.88|52.48|0
1719986400000|2024-07-03 06:00:00|54.86|52.46|54.75|52.35|54.86|52.46|54.53|52.13|0
1719986700000|2024-07-03 06:05:00|54.79|52.39|54.71|52.31|54.79|52.39|54.6|52.2|0
1719987000000|2024-07-03 06:10:00|54.68|52.28|54.49|52.09|54.68|52.28|54.45|52.05|0
1719987300000|2024-07-03 06:15:00|54.53|52.13|54.6|52.2|54.8|52.4|54.49|52.09|0
1719987600000|2024-07-03 06:20:00|54.64|52.24|54.67|52.27|54.71|52.31|54.49|52.09|0
1719987900000|2024-07-03 06:25:00|54.63|52.23|54.6|52.2|54.63|52.23|54.49|52.09|0
1719988200000|2024-07-03 06:30:00|54.63|52.23|54.59|52.19|54.67|52.27|54.56|52.16|0
1719988500000|2024-07-03 06:35:00|54.58|52.18|54.63|52.23|54.67|52.27|54.52|52.12|0
1719988800000|2024-07-03 06:40:00|54.67|52.27|54.63|52.23|54.7|52.3|54.59|52.19|0
1719989100000|2024-07-03 06:45:00|54.65|52.25|54.55|52.15|54.7|52.3|54.55|52.15|0
1719989400000|2024-07-03 06:50:00|54.52|52.12|54.44|52.04|54.52|52.12|54.41|52.01|0
1719989700000|2024-07-03 06:55:00|54.48|52.08|54.55|52.15|54.66|52.26|54.44|52.04|0
1719990000000|2024-07-03 07:00:00|54.59|52.19|54.6|52.2|54.77|52.37|54.55|52.15|0
1719990300000|2024-07-03 07:05:00|54.55|52.15|54.77|52.37|54.8|52.4|54.51|52.11|0
1719990600000|2024-07-03 07:10:00|54.73|52.33|54.58|52.18|54.8|52.4|54.51|52.11|0
1719990900000|2024-07-03 07:15:00|54.55|52.15|54.43|52.03|54.62|52.22|54.43|52.03|0
1719991200000|2024-07-03 07:20:00|54.4|52|54.47|52.07|54.58|52.18|54.29|51.89|0
1719991500000|2024-07-03 07:25:00|54.43|52.03|54.28|51.88|54.47|52.07|54.28|51.88|0
1719991800000|2024-07-03 07:30:00|54.25|51.85|54.36|51.96|54.41|52.01|54.21|51.81|0
1719992100000|2024-07-03 07:35:00|54.32|51.92|54.1|51.7|54.32|51.92|54.06|51.66|0
1719992400000|2024-07-03 07:40:00|54.06|51.66|54.32|51.92|54.32|51.92|54.06|51.66|0
1719992700000|2024-07-03 07:45:00|54.28|51.88|54.53|52.13|54.61|52.21|54.28|51.88|0
1719993000000|2024-07-03 07:50:00|54.57|52.17|54.57|52.17|54.61|52.21|54.42|52.02|0
1719993300000|2024-07-03 07:55:00|54.53|52.13|54.49|52.09|54.57|52.17|54.46|52.06|0
1719993600000|2024-07-03 08:00:00|54.48|52.08|54.6|52.2|54.68|52.28|54.48|52.08|0
1719993900000|2024-07-03 08:05:00|54.58|52.18|54.45|52.05|54.64|52.24|54.38|51.98|0
1719994200000|2024-07-03 08:10:00|54.42|52.02|54.45|52.05|54.53|52.13|54.31|51.91|0
1719994500000|2024-07-03 08:15:00|54.49|52.09|54.23|51.83|54.49|52.09|54.23|51.83|0
1719994800000|2024-07-03 08:20:00|54.27|51.87|54.27|51.87|54.34|51.94|54.16|51.76|0
1719995100000|2024-07-03 08:25:00|54.3|51.9|54.34|51.94|54.34|51.94|54.19|51.79|0
1719995400000|2024-07-03 08:30:00|54.3|51.9|54.16|51.76|54.34|51.94|54.16|51.76|0
1719995700000|2024-07-03 08:35:00|54.12|51.72|53.9|51.5|54.12|51.72|53.9|51.5|0
1719996000000|2024-07-03 08:40:00|53.88|51.48|53.75|51.35|53.9|51.5|53.68|51.28|0
1719996300000|2024-07-03 08:45:00|53.72|51.32|53.54|51.14|53.72|51.32|53.54|51.14|0
1719996600000|2024-07-03 08:50:00|53.5|51.1|53.79|51.39|53.79|51.39|53.5|51.1|0
1719996900000|2024-07-03 08:55:00|53.77|51.37|53.89|51.49|53.89|51.49|53.64|51.24|0
1719997200000|2024-07-03 09:00:00|53.88|51.48|53.86|51.46|53.89|51.49|53.82|51.42|0
1719997500000|2024-07-03 09:05:00|53.82|51.42|53.78|51.38|53.86|51.46|53.75|51.35|0
1719997800000|2024-07-03 09:10:00|53.82|51.42|53.93|51.53|53.96|51.56|53.78|51.38|0
1719998100000|2024-07-03 09:15:00|53.92|51.52|53.76|51.36|53.96|51.56|53.74|51.34|0
1719998400000|2024-07-03 09:20:00|53.74|51.34|53.74|51.34|53.87|51.47|53.74|51.34|0
1719998700000|2024-07-03 09:25:00|53.76|51.36|53.83|51.43|53.85|51.45|53.74|51.34|0
1719999000000|2024-07-03 09:30:00|53.81|51.41|53.85|51.45|53.99|51.59|53.81|51.41|0
1719999300000|2024-07-03 09:35:00|53.81|51.41|53.77|51.37|53.85|51.45|53.7|51.3|0
1719999600000|2024-07-03 09:40:00|53.74|51.34|53.73|51.33|53.81|51.41|53.7|51.3|0
1719999900000|2024-07-03 09:45:00|53.7|51.3|53.7|51.3|53.84|51.44|53.59|51.19|0
1720000200000|2024-07-03 09:50:00|53.68|51.28|53.84|51.44|53.88|51.48|53.66|51.26|0
1720000500000|2024-07-03 09:55:00|53.8|51.4|53.73|51.33|53.89|51.49|53.69|51.29|0
1720000800000|2024-07-03 10:00:00|53.77|51.37|53.76|51.36|53.87|51.47|53.73|51.33|0
1720001100000|2024-07-03 10:05:00|53.8|51.4|53.84|51.44|53.94|51.54|53.8|51.4|0
1720001400000|2024-07-03 10:10:00|53.8|51.4|53.8|51.4|53.94|51.54|53.76|51.36|0
1720001700000|2024-07-03 10:15:00|53.82|51.42|53.72|51.32|53.83|51.43|53.72|51.32|0
1720002000000|2024-07-03 10:20:00|53.76|51.36|53.69|51.29|53.87|51.47|53.69|51.29|0
1720002300000|2024-07-03 10:25:00|53.65|51.25|53.65|51.25|53.76|51.36|53.61|51.21|0
1720002600000|2024-07-03 10:30:00|53.61|51.21|53.65|51.25|53.72|51.32|53.58|51.18|0
1720002900000|2024-07-03 10:35:00|53.68|51.28|53.68|51.28|53.75|51.35|53.65|51.25|0
1720003200000|2024-07-03 10:40:00|53.65|51.25|53.64|51.24|53.68|51.28|53.57|51.17|0
1720003500000|2024-07-03 10:45:00|53.61|51.21|53.64|51.24|53.68|51.28|53.61|51.21|0
1720003800000|2024-07-03 10:50:00|53.61|51.21|53.68|51.28|53.71|51.31|53.57|51.17|0
1720004100000|2024-07-03 10:55:00|53.64|51.24|53.82|51.42|53.82|51.42|53.64|51.24|0
1720004400000|2024-07-03 11:00:00|53.78|51.38|53.64|51.24|53.86|51.46|53.59|51.19|0
1720004700000|2024-07-03 11:05:00|53.67|51.27|53.74|51.34|53.74|51.34|53.6|51.2|0
1720005000000|2024-07-03 11:10:00|53.71|51.31|53.92|51.52|53.92|51.52|53.71|51.31|0
1720005300000|2024-07-03 11:15:00|53.96|51.56|53.96|51.56|54.1|51.7|53.92|51.52|0
1720005600000|2024-07-03 11:20:00|53.92|51.52|53.92|51.52|53.96|51.56|53.89|51.49|0
1720005900000|2024-07-03 11:25:00|53.96|51.56|53.99|51.59|54.1|51.7|53.92|51.52|0
1720006200000|2024-07-03 11:30:00|53.96|51.56|54.03|51.63|54.14|51.74|53.92|51.52|0
1720006500000|2024-07-03 11:35:00|54.06|51.66|54.13|51.73|54.17|51.77|53.99|51.59|0
1720006800000|2024-07-03 11:40:00|54.1|51.7|54.06|51.66|54.15|51.75|53.99|51.59|0
1720007100000|2024-07-03 11:45:00|54.13|51.73|54.06|51.66|54.2|51.8|53.99|51.59|0
1720007400000|2024-07-03 11:50:00|54.08|51.68|54.2|51.8|54.26|51.86|54.06|51.66|0
1720007700000|2024-07-03 11:55:00|54.24|51.84|53.95|51.55|54.24|51.84|53.91|51.51|0
1720008000000|2024-07-03 12:00:00|53.96|51.56|53.98|51.58|54.13|51.73|53.84|51.44|0
1720008300000|2024-07-03 12:05:00|53.96|51.56|54.34|51.94|54.38|51.98|53.91|51.51|0
1720008600000|2024-07-03 12:10:00|54.36|51.96|54.45|52.05|54.6|52.2|54.31|51.91|0
1720008900000|2024-07-03 12:15:00|54.41|52.01|54.6|52.2|54.71|52.31|54.27|51.87|0
1720009200000|2024-07-03 12:20:00|54.67|52.27|54.63|52.23|54.78|52.38|54.52|52.12|0
1720009500000|2024-07-03 12:25:00|54.56|52.16|54.74|52.34|54.96|52.56|54.52|52.12|0
1720009800000|2024-07-03 12:30:00|54.78|52.38|54.9|52.5|55.13|52.73|54.61|52.21|0
1720010100000|2024-07-03 12:35:00|54.92|52.52|55.03|52.63|55.16|52.76|54.85|52.45|0
1720010400000|2024-07-03 12:40:00|54.99|52.59|54.99|52.59|55.14|52.74|54.92|52.52|0
1720010700000|2024-07-03 12:45:00|55.03|52.63|55.1|52.7|55.14|52.74|54.68|52.28|0
1720011000000|2024-07-03 12:50:00|55.03|52.63|54.88|52.48|55.03|52.63|54.84|52.44|0
1720011300000|2024-07-03 12:55:00|54.92|52.52|54.99|52.59|54.99|52.59|54.9|52.5|0
1720011600000|2024-07-03 13:00:00|54.95|52.55|54.91|52.51|55.06|52.66|54.88|52.48|0
1720011900000|2024-07-03 13:05:00|54.93|52.53|54.91|52.51|55|52.6|54.87|52.47|0
1720012200000|2024-07-03 13:10:00|54.95|52.55|54.95|52.55|54.95|52.55|54.91|52.51|0
1720012500000|2024-07-03 13:15:00|54.91|52.51|54.65|52.25|54.91|52.51|54.61|52.21|0
1720012800000|2024-07-03 13:20:00|54.69|52.29|54.83|52.43|54.98|52.58|54.61|52.21|0
1720013100000|2024-07-03 13:25:00|54.8|52.4|54.57|52.17|54.83|52.43|54.46|52.06|0
1720013400000|2024-07-03 13:30:00|54.54|52.14|53.54|51.14|54.54|52.14|53.38|50.98|0
1720013700000|2024-07-03 13:35:00|53.56|51.16|53.63|51.23|53.92|51.52|53.41|51.01|0
1720014000000|2024-07-03 13:40:00|53.7|51.3|53.57|51.17|53.99|51.59|53.57|51.17|0
1720014300000|2024-07-03 13:45:00|53.7|51.3|53.36|50.96|53.73|51.33|53.27|50.87|0
1720014600000|2024-07-03 13:50:00|53.37|50.97|53.57|51.17|53.66|51.26|53.34|50.94|0
1720014900000|2024-07-03 13:55:00|53.59|51.19|53.17|50.77|53.66|51.26|53.05|50.65|0
1720015200000|2024-07-03 14:00:00|53.14|50.74|53.08|50.68|54.02|51.62|52.62|50.22|0
1720015500000|2024-07-03 14:05:00|53.12|50.72|53.04|50.64|53.3|50.9|52.76|50.36|0
1720015800000|2024-07-03 14:10:00|53.08|50.68|52.78|50.38|53.33|50.93|52.69|50.29|0
1720016100000|2024-07-03 14:15:00|52.79|50.39|53.04|50.64|53.1|50.7|52.61|50.21|0
1720016400000|2024-07-03 14:20:00|53.08|50.68|53.25|50.85|53.29|50.89|52.86|50.46|0
1720016700000|2024-07-03 14:25:00|53.29|50.89|53.68|51.28|53.83|51.43|53.25|50.85|0
1720017000000|2024-07-03 14:30:00|53.65|51.25|53.29|50.89|53.79|51.39|53.14|50.74|0
1720017300000|2024-07-03 14:35:00|53.32|50.92|53.65|51.25|53.65|51.25|53.04|50.64|0
1720017600000|2024-07-03 14:40:00|53.72|51.32|53.4|51|53.8|51.4|53.33|50.93|0
1720017900000|2024-07-03 14:45:00|53.43|51.03|53.11|50.71|53.47|51.07|53.07|50.67|0
1720018200000|2024-07-03 14:50:00|53.07|50.67|53.8|51.4|53.87|51.47|53.07|50.67|0
1720018500000|2024-07-03 14:55:00|53.76|51.36|54.01|51.61|54.09|51.69|53.54|51.14|0
1720018800000|2024-07-03 15:00:00|54.05|51.65|54.16|51.76|54.45|52.05|54.01|51.61|0
1720019100000|2024-07-03 15:05:00|54.23|51.83|53.87|51.47|54.23|51.83|53.76|51.36|0
1720019400000|2024-07-03 15:10:00|53.83|51.43|53.54|51.14|53.97|51.57|53.54|51.14|0
1720019700000|2024-07-03 15:15:00|53.51|51.11|53.36|50.96|53.61|51.21|53.33|50.93|0
1720020000000|2024-07-03 15:20:00|53.4|51|53.43|51.03|53.54|51.14|53.08|50.68|0
1720020300000|2024-07-03 15:25:00|53.5|51.1|54.12|51.72|54.12|51.72|53.47|51.07|0
1720020600000|2024-07-03 15:30:00|54.08|51.68|54.15|51.75|54.3|51.9|54.05|51.65|0
1720020900000|2024-07-03 15:35:00|54.12|51.72|54.04|51.64|54.12|51.72|53.94|51.54|0
1720021200000|2024-07-03 15:40:00|54.08|51.68|53.97|51.57|54.19|51.79|53.86|51.46|0
1720021500000|2024-07-03 15:45:00|54.01|51.61|54.08|51.68|54.15|51.75|53.97|51.57|0
1720021800000|2024-07-03 15:50:00|54.04|51.64|53.82|51.42|54.08|51.68|53.79|51.39|0
1720022100000|2024-07-03 15:55:00|53.81|51.41|53.61|51.21|53.82|51.42|53.57|51.17|0
1720022400000|2024-07-03 16:00:00|53.64|51.24|53.39|50.99|53.68|51.28|53.36|50.96|0
1720022700000|2024-07-03 16:05:00|53.43|51.03|53.28|50.88|53.53|51.13|53.21|50.81|0
1720023000000|2024-07-03 16:10:00|53.32|50.92|53.33|50.93|53.51|51.11|53.14|50.74|0
1720023300000|2024-07-03 16:15:00|53.36|50.96|52.94|50.54|53.36|50.96|52.87|50.47|0
1720023600000|2024-07-03 16:20:00|52.9|50.5|53.04|50.64|53.15|50.75|52.8|50.4|0
1720023900000|2024-07-03 16:25:00|53.01|50.61|52.86|50.46|53.08|50.68|52.86|50.46|0
1720024200000|2024-07-03 16:30:00|52.9|50.5|53.32|50.92|53.43|51.03|52.9|50.5|0
1720024500000|2024-07-03 16:35:00|53.29|50.89|51.93|49.53|53.36|50.96|51.82|49.42|0
1720024800000|2024-07-03 16:40:00|51.96|49.56|52.28|49.88|52.31|49.91|51.89|49.49|0
1720025100000|2024-07-03 16:45:00|52.29|49.89|52.27|49.87|52.56|50.16|52.1|49.7|0
1720025400000|2024-07-03 16:50:00|52.41|50.01|51.33|48.93|52.41|50.01|51.26|48.86|0
1720025700000|2024-07-03 16:55:00|51.3|48.9|51.64|49.24|51.68|49.28|50.82|48.42|0
1720026000000|2024-07-03 17:00:00|51.47|49.07|51.59|49.19|52.31|49.91|51.47|49.07|0
1720026300000|2024-07-03 17:05:00|51.57|49.17|51.7|49.3|51.77|49.37|51.53|49.13|0
1720026600000|2024-07-03 17:10:00|51.67|49.27|51.76|49.36|51.88|49.48|51.6|49.2|0
1720026900000|2024-07-03 17:15:00|51.72|49.32|51.79|49.39|51.79|49.39|51.59|49.19|0
1720027200000|2024-07-03 17:20:00|51.8|49.4|51.79|49.39|51.84|49.44|51.76|49.36|0
1720027500000|2024-07-03 17:25:00|51.82|49.42|51.87|49.47|51.91|49.51|51.81|49.41|0
1720027800000|2024-07-03 17:30:00|51.88|49.48|51.89|49.49|51.94|49.54|51.86|49.46|0
1720028100000|2024-07-03 17:35:00|51.88|49.48|51.92|49.52|51.93|49.53|51.87|49.47|0
1720028400000|2024-07-03 17:40:00|51.91|49.51|51.94|49.54|51.94|49.54|51.86|49.46|0
1720028700000|2024-07-03 17:45:00|51.93|49.53|51.92|49.52|51.93|49.53|51.86|49.46|0
1720029000000|2024-07-03 17:50:00|51.9|49.5|51.93|49.53|51.97|49.57|51.84|49.44|0
1720029300000|2024-07-03 17:55:00|51.94|49.54|51.92|49.52|51.94|49.54|51.87|49.47|0
1720029600000|2024-07-03 18:00:00|51.93|49.53|51.84|49.44|52.07|49.67|51.83|49.43|0
1720029900000|2024-07-03 18:05:00|51.85|49.45|51.82|49.42|51.88|49.48|51.81|49.41|0
1720030200000|2024-07-03 18:10:00|51.84|49.44|51.96|49.56|51.96|49.56|51.81|49.41|0
1720030500000|2024-07-03 18:15:00|51.92|49.52|51.81|49.41|51.94|49.54|51.81|49.41|0
1720030800000|2024-07-03 18:20:00|51.8|49.4|51.81|49.41|51.86|49.46|51.8|49.4|0
1720031100000|2024-07-03 18:25:00|51.8|49.4|51.77|49.37|51.8|49.4|51.76|49.36|0
1720031400000|2024-07-03 18:30:00|51.76|49.36|51.77|49.37|51.77|49.37|51.69|49.29|0
1720031700000|2024-07-03 18:35:00|51.78|49.38|51.75|49.35|51.8|49.4|51.69|49.29|0
1720032000000|2024-07-03 18:40:00|51.74|49.34|51.76|49.36|51.77|49.37|51.67|49.27|0
1720032300000|2024-07-03 18:45:00|51.77|49.37|51.79|49.39|51.82|49.42|51.72|49.32|0
1720032600000|2024-07-03 18:50:00|51.8|49.4|51.78|49.38|51.8|49.4|51.78|49.38|0
1720032900000|2024-07-03 18:55:00|51.76|49.36|51.76|49.36|51.78|49.38|51.75|49.35|0
1720033200000|2024-07-03 19:00:00|51.74|49.34|51.75|49.35|51.75|49.35|51.67|49.27|0
1720033500000|2024-07-03 19:05:00|51.83|49.43|51.81|49.41|51.86|49.46|51.79|49.39|0
1720033800000|2024-07-03 19:10:00|51.8|49.4|51.77|49.37|51.8|49.4|51.76|49.36|0
1720034100000|2024-07-03 19:15:00|51.76|49.36|51.79|49.39|51.8|49.4|51.72|49.32|0
1720034400000|2024-07-03 19:20:00|51.81|49.41|51.74|49.34|51.82|49.42|51.69|49.29|0
1720034700000|2024-07-03 19:25:00|51.75|49.35|51.74|49.34|51.8|49.4|51.7|49.3|0
1720035000000|2024-07-03 19:30:00|51.75|49.35|51.72|49.32|51.83|49.43|51.72|49.32|0
1720035300000|2024-07-03 19:35:00|51.73|49.33|51.72|49.32|51.8|49.4|51.72|49.32|0
1720035600000|2024-07-03 19:40:00|51.73|49.33|51.72|49.32|51.8|49.4|51.71|49.31|0
1720035900000|2024-07-03 19:45:00|51.8|49.4|51.72|49.32|51.8|49.4|51.72|49.32|0
1720036200000|2024-07-03 19:50:00|51.71|49.31|51.71|49.31|51.74|49.34|51.71|49.31|0
1720036500000|2024-07-03 19:55:00|51.72|49.32|51.79|49.39|51.82|49.42|51.7|49.3|0
1720131000000|2024-07-04 22:10:00|51.59|49.19|51.59|49.19|51.65|49.25|51.55|49.15|0
1720131300000|2024-07-04 22:15:00|51.55|49.15|51.58|49.18|51.65|49.25|51.52|49.12|0
1720131600000|2024-07-04 22:20:00|51.62|49.22|51.65|49.25|51.65|49.25|51.55|49.15|0
1720131900000|2024-07-04 22:25:00|51.63|49.23|51.65|49.25|51.68|49.28|51.62|49.22|0
1720132200000|2024-07-04 22:30:00|51.61|49.21|51.58|49.18|51.61|49.21|51.54|49.14|0
1720132500000|2024-07-04 22:35:00|51.54|49.14|51.61|49.21|51.65|49.25|51.54|49.14|0
1720132800000|2024-07-04 22:40:00|51.6|49.2|51.65|49.25|51.65|49.25|51.58|49.18|0
1720133100000|2024-07-04 22:45:00|51.63|49.23|51.59|49.19|51.64|49.24|51.59|49.19|0
1720133400000|2024-07-04 22:50:00|51.57|49.17|51.61|49.21|51.61|49.21|51.57|49.17|0
1720133700000|2024-07-04 22:55:00|51.63|49.23|51.64|49.24|51.68|49.28|51.61|49.21|0
1720134000000|2024-07-04 23:00:00|51.62|49.22|51.57|49.17|51.62|49.22|51.57|49.17|0
1720134300000|2024-07-04 23:05:00|51.53|49.13|51.53|49.13|51.53|49.13|51.5|49.1|0
1720134600000|2024-07-04 23:10:00|51.55|49.15|51.53|49.13|51.57|49.17|51.53|49.13|0
1720134900000|2024-07-04 23:15:00|51.57|49.17|51.46|49.06|51.57|49.17|51.46|49.06|0
1720135200000|2024-07-04 23:20:00|51.43|49.03|51.48|49.08|51.49|49.09|51.39|48.99|0
1720135500000|2024-07-04 23:25:00|51.46|49.06|51.39|48.99|51.49|49.09|51.35|48.95|0
1720135800000|2024-07-04 23:30:00|51.41|49.01|51.35|48.95|51.44|49.04|51.35|48.95|0
1720136100000|2024-07-04 23:35:00|51.32|48.92|51.42|49.02|51.45|49.05|51.32|48.92|0
1720136400000|2024-07-04 23:40:00|51.45|49.05|51.45|49.05|51.47|49.07|51.45|49.05|0
1720136700000|2024-07-04 23:45:00|51.49|49.09|51.45|49.05|51.49|49.09|51.42|49.02|0
1720137000000|2024-07-04 23:50:00|51.42|49.02|51.45|49.05|51.45|49.05|51.42|49.02|0
1720137300000|2024-07-04 23:55:00|51.47|49.07|51.55|49.15|51.55|49.15|51.47|49.07|0
1720137600000|2024-07-05 00:00:00|51.48|49.08|51.38|48.98|51.52|49.12|51.31|48.91|0
1720137900000|2024-07-05 00:05:00|51.41|49.01|51.31|48.91|51.41|49.01|51.31|48.91|0
1720138200000|2024-07-05 00:10:00|51.32|48.92|51.36|48.96|51.38|48.98|51.32|48.92|0
1720138500000|2024-07-05 00:15:00|51.34|48.94|51.32|48.92|51.37|48.97|51.2|48.8|0
1720138800000|2024-07-05 00:20:00|51.3|48.9|51.29|48.89|51.37|48.97|51.25|48.85|0
1720139100000|2024-07-05 00:25:00|51.3|48.9|51.27|48.87|51.37|48.97|51.27|48.87|0
1720139400000|2024-07-05 00:30:00|51.25|48.85|51.26|48.86|51.26|48.86|51.2|48.8|0
1720139700000|2024-07-05 00:35:00|51.25|48.85|51.19|48.79|51.25|48.85|51.19|48.79|0
1720140000000|2024-07-05 00:40:00|51.18|48.78|50.95|48.55|51.18|48.78|50.92|48.52|0
1720140300000|2024-07-05 00:45:00|50.92|48.52|50.95|48.55|51.02|48.62|50.85|48.45|0
1720140600000|2024-07-05 00:50:00|50.98|48.58|50.98|48.58|51.02|48.62|50.98|48.58|0
1720140900000|2024-07-05 00:55:00|51.02|48.62|51.08|48.68|51.19|48.79|51.02|48.62|0
1720141200000|2024-07-05 01:00:00|51.05|48.65|51.12|48.72|51.19|48.79|51.05|48.65|0
1720141500000|2024-07-05 01:05:00|51.14|48.74|50.98|48.58|51.15|48.75|50.98|48.58|0
1720141800000|2024-07-05 01:10:00|51|48.6|50.98|48.58|51.03|48.63|50.98|48.58|0
1720142100000|2024-07-05 01:15:00|51.01|48.61|51.04|48.64|51.04|48.64|50.98|48.58|0
1720142400000|2024-07-05 01:20:00|51.03|48.63|51.08|48.68|51.11|48.71|51.01|48.61|0
1720142700000|2024-07-05 01:25:00|51.11|48.71|51.11|48.71|51.11|48.71|51.08|48.68|0
1720143000000|2024-07-05 01:30:00|51.08|48.68|51.07|48.67|51.08|48.68|50.97|48.57|0
1720143300000|2024-07-05 01:35:00|51.06|48.66|51.11|48.71|51.18|48.78|51.06|48.66|0
1720143600000|2024-07-05 01:40:00|51.07|48.67|51.14|48.74|51.14|48.74|51.07|48.67|0
1720143900000|2024-07-05 01:45:00|51.1|48.7|51.07|48.67|51.14|48.74|51.07|48.67|0
1720144200000|2024-07-05 01:50:00|51.1|48.7|51.07|48.67|51.14|48.74|51.07|48.67|0
1720144500000|2024-07-05 01:55:00|51.1|48.7|51.07|48.67|51.1|48.7|51.03|48.63|0
1720144800000|2024-07-05 02:00:00|51.03|48.63|51.15|48.75|51.17|48.77|51.03|48.63|0
1720145100000|2024-07-05 02:05:00|51.17|48.77|51.1|48.7|51.19|48.79|51.05|48.65|0
1720145400000|2024-07-05 02:10:00|51.13|48.73|51.06|48.66|51.13|48.73|51.06|48.66|0
1720145700000|2024-07-05 02:15:00|51.03|48.63|51.06|48.66|51.06|48.66|50.99|48.59|0
1720146000000|2024-07-05 02:20:00|51.09|48.69|51.02|48.62|51.09|48.69|51.02|48.62|0
1720146300000|2024-07-05 02:25:00|50.99|48.59|50.92|48.52|51.02|48.62|50.92|48.52|0
1720146600000|2024-07-05 02:30:00|50.95|48.55|50.95|48.55|50.99|48.59|50.95|48.55|0
1720146900000|2024-07-05 02:35:00|50.99|48.59|51.02|48.62|51.05|48.65|50.98|48.58|0
1720147200000|2024-07-05 02:40:00|50.98|48.58|50.91|48.51|51|48.6|50.91|48.51|0
1720147500000|2024-07-05 02:45:00|50.95|48.55|50.98|48.58|51.02|48.62|50.95|48.55|0
1720147800000|2024-07-05 02:50:00|50.96|48.56|50.95|48.55|50.98|48.58|50.95|48.55|0
1720148100000|2024-07-05 02:55:00|50.94|48.54|50.94|48.54|50.94|48.54|50.91|48.51|0
1720148400000|2024-07-05 03:00:00|50.91|48.51|50.84|48.44|50.94|48.54|50.84|48.44|0
1720148700000|2024-07-05 03:05:00|50.87|48.47|50.91|48.51|50.91|48.51|50.84|48.44|0
1720149000000|2024-07-05 03:10:00|50.89|48.49|50.97|48.57|51.04|48.64|50.89|48.49|0
1720149300000|2024-07-05 03:15:00|50.94|48.54|50.9|48.5|50.96|48.56|50.87|48.47|0
1720149600000|2024-07-05 03:20:00|50.89|48.49|50.83|48.43|50.94|48.54|50.8|48.4|0
1720149900000|2024-07-05 03:25:00|50.87|48.47|50.83|48.43|50.87|48.47|50.83|48.43|0
1720150200000|2024-07-05 03:30:00|50.85|48.45|50.83|48.43|50.85|48.45|50.8|48.4|0
1720150500000|2024-07-05 03:35:00|50.81|48.41|50.79|48.39|50.83|48.43|50.76|48.36|0
1720150800000|2024-07-05 03:40:00|50.76|48.36|50.83|48.43|50.86|48.46|50.73|48.33|0
1720151100000|2024-07-05 03:45:00|50.81|48.41|50.83|48.43|50.86|48.46|50.76|48.36|0
1720151400000|2024-07-05 03:50:00|50.81|48.41|50.86|48.46|50.89|48.49|50.79|48.39|0
1720151700000|2024-07-05 03:55:00|50.84|48.44|50.79|48.39|50.86|48.46|50.75|48.35|0
1720152000000|2024-07-05 04:00:00|50.81|48.41|50.82|48.42|50.82|48.42|50.79|48.39|0
1720152300000|2024-07-05 04:05:00|50.8|48.4|50.82|48.42|50.82|48.42|50.79|48.39|0
1720152600000|2024-07-05 04:10:00|50.8|48.4|50.89|48.49|50.89|48.49|50.8|48.4|0
1720152900000|2024-07-05 04:15:00|50.87|48.47|50.82|48.42|50.89|48.49|50.78|48.38|0
1720153200000|2024-07-05 04:20:00|50.8|48.4|50.78|48.38|50.82|48.42|50.71|48.31|0
1720153500000|2024-07-05 04:25:00|50.76|48.36|50.76|48.36|50.81|48.41|50.76|48.36|0
1720153800000|2024-07-05 04:30:00|50.78|48.38|50.81|48.41|50.83|48.43|50.74|48.34|0
1720154100000|2024-07-05 04:35:00|50.8|48.4|50.78|48.38|50.81|48.41|50.76|48.36|0
1720154400000|2024-07-05 04:40:00|50.72|48.32|50.74|48.34|50.74|48.34|50.71|48.31|0
1720154700000|2024-07-05 04:45:00|50.71|48.31|50.74|48.34|50.77|48.37|50.71|48.31|0
1720155000000|2024-07-05 04:50:00|50.72|48.32|50.67|48.27|50.72|48.32|50.65|48.25|0
1720155300000|2024-07-05 04:55:00|50.6|48.2|50.7|48.3|50.7|48.3|50.57|48.17|0
1720155600000|2024-07-05 05:00:00|50.72|48.32|50.73|48.33|50.74|48.34|50.7|48.3|0
1720155900000|2024-07-05 05:05:00|50.7|48.3|50.73|48.33|50.79|48.39|50.7|48.3|0
1720156200000|2024-07-05 05:10:00|50.75|48.35|50.77|48.37|50.8|48.4|50.73|48.33|0
1720156500000|2024-07-05 05:15:00|50.8|48.4|50.76|48.36|50.8|48.4|50.76|48.36|0
1720156800000|2024-07-05 05:20:00|50.73|48.33|50.63|48.23|50.76|48.36|50.63|48.23|0
1720157100000|2024-07-05 05:25:00|50.59|48.19|50.62|48.22|50.62|48.22|50.54|48.14|0
1720157400000|2024-07-05 05:30:00|50.59|48.19|50.59|48.19|50.62|48.22|50.55|48.15|0
1720157700000|2024-07-05 05:35:00|50.62|48.22|50.66|48.26|50.69|48.29|50.62|48.22|0
1720158000000|2024-07-05 05:40:00|50.65|48.25|50.52|48.12|50.65|48.25|50.52|48.12|0
1720158300000|2024-07-05 05:45:00|50.47|48.07|50.45|48.05|50.52|48.12|50.41|48.01|0
1720158600000|2024-07-05 05:50:00|50.41|48.01|50.41|48.01|50.45|48.05|50.38|47.98|0
1720158900000|2024-07-05 05:55:00|50.38|47.98|50.41|48.01|50.41|48.01|50.34|47.94|0
1720159200000|2024-07-05 06:00:00|50.39|47.99|50.41|48.01|50.48|48.08|50.37|47.97|0
1720159500000|2024-07-05 06:05:00|50.37|47.97|50.34|47.94|50.43|48.03|50.3|47.9|0
1720159800000|2024-07-05 06:10:00|50.3|47.9|50.41|48.01|50.44|48.04|50.27|47.87|0
1720160100000|2024-07-05 06:15:00|50.37|47.97|50.27|47.87|50.4|48|50.23|47.83|0
1720160400000|2024-07-05 06:20:00|50.3|47.9|50.23|47.83|50.3|47.9|50.22|47.82|0
1720160700000|2024-07-05 06:25:00|50.18|47.78|50.26|47.86|50.26|47.86|50.13|47.73|0
1720161000000|2024-07-05 06:30:00|50.25|47.85|52.34|49.94|52.34|49.94|50.03|47.63|0
1720161300000|2024-07-05 06:35:00|52.3|49.9|52.34|49.94|52.34|49.94|52.24|49.84|0
1720161600000|2024-07-05 06:40:00|52.37|49.97|52.27|49.87|52.37|49.97|52.27|49.87|0
1720161900000|2024-07-05 06:45:00|52.3|49.9|52.37|49.97|52.37|49.97|52.27|49.87|0
1720162200000|2024-07-05 06:50:00|52.44|50.04|52.4|50|52.46|50.06|52.33|49.93|0
1720162500000|2024-07-05 06:55:00|52.44|50.04|52.4|50|52.47|50.07|52.4|50|0
1720162800000|2024-07-05 07:00:00|52.44|50.04|52.33|49.93|52.51|50.11|52.3|49.9|0
1720163100000|2024-07-05 07:05:00|52.36|49.96|52.29|49.89|52.5|50.1|52.26|49.86|0
1720163400000|2024-07-05 07:10:00|52.26|49.86|52.29|49.89|52.29|49.89|52.22|49.82|0
1720163700000|2024-07-05 07:15:00|52.26|49.86|52.39|49.99|52.46|50.06|52.26|49.86|0
1720164000000|2024-07-05 07:20:00|52.38|49.98|52.85|50.45|52.88|50.48|52.36|49.96|0
1720164300000|2024-07-05 07:25:00|52.81|50.41|52.74|50.34|52.88|50.48|52.74|50.34|0
1720164600000|2024-07-05 07:30:00|52.78|50.38|52.84|50.44|52.95|50.55|52.74|50.34|0
1720164900000|2024-07-05 07:35:00|52.83|50.43|52.84|50.44|52.95|50.55|52.77|50.37|0
1720165200000|2024-07-05 07:40:00|52.81|50.41|52.67|50.27|52.91|50.51|52.67|50.27|0
1720165500000|2024-07-05 07:45:00|52.68|50.28|52.66|50.26|52.68|50.28|52.54|50.14|0
1720165800000|2024-07-05 07:50:00|52.63|50.23|52.63|50.23|52.84|50.44|52.59|50.19|0
1720166100000|2024-07-05 07:55:00|52.65|50.25|52.66|50.26|52.77|50.37|52.63|50.23|0
1720166400000|2024-07-05 08:00:00|52.71|50.31|52.83|50.43|52.9|50.5|52.66|50.26|0
1720166700000|2024-07-05 08:05:00|52.8|50.4|52.64|50.24|52.87|50.47|52.62|50.22|0
1720167000000|2024-07-05 08:10:00|52.66|50.26|52.55|50.15|52.76|50.36|52.52|50.12|0
1720167300000|2024-07-05 08:15:00|52.52|50.12|52.67|50.27|52.8|50.4|52.52|50.12|0
1720167600000|2024-07-05 08:20:00|52.69|50.29|52.79|50.39|52.86|50.46|52.65|50.25|0
1720167900000|2024-07-05 08:25:00|52.81|50.41|52.86|50.46|52.93|50.53|52.72|50.32|0
1720168200000|2024-07-05 08:30:00|52.83|50.43|52.82|50.42|52.93|50.53|52.79|50.39|0
1720168500000|2024-07-05 08:35:00|52.79|50.39|53.1|50.7|53.1|50.7|52.77|50.37|0
1720168800000|2024-07-05 08:40:00|53.07|50.67|52.96|50.56|53.14|50.74|52.96|50.56|0
1720169100000|2024-07-05 08:45:00|53|50.6|53.24|50.84|53.24|50.84|52.96|50.56|0
1720169400000|2024-07-05 08:50:00|53.21|50.81|53.24|50.84|53.28|50.88|53.14|50.74|0
1720169700000|2024-07-05 08:55:00|53.2|50.8|53.17|50.77|53.24|50.84|53.13|50.73|0
1720170000000|2024-07-05 09:00:00|53.13|50.73|53.03|50.63|53.13|50.73|52.96|50.56|0
1720170300000|2024-07-05 09:05:00|53.01|50.61|53.02|50.62|53.13|50.73|52.99|50.59|0
1720170600000|2024-07-05 09:10:00|52.99|50.59|53.02|50.62|53.09|50.69|52.95|50.55|0
1720170900000|2024-07-05 09:15:00|53.01|50.61|53.06|50.66|53.16|50.76|52.99|50.59|0
1720171200000|2024-07-05 09:20:00|53.02|50.62|52.95|50.55|53.07|50.67|52.95|50.55|0
1720171500000|2024-07-05 09:25:00|52.91|50.51|53.02|50.62|53.09|50.69|52.91|50.51|0
1720171800000|2024-07-05 09:30:00|53.09|50.69|52.96|50.56|53.09|50.69|52.96|50.56|0
1720172100000|2024-07-05 09:35:00|52.95|50.55|52.98|50.58|53.02|50.62|52.81|50.41|0
1720172400000|2024-07-05 09:40:00|53.01|50.61|53.08|50.68|53.12|50.72|52.98|50.58|0
1720172700000|2024-07-05 09:45:00|53.12|50.72|53.12|50.72|53.22|50.82|53.08|50.68|0
1720173000000|2024-07-05 09:50:00|53.15|50.75|52.94|50.54|53.19|50.79|52.9|50.5|0
1720173300000|2024-07-05 09:55:00|52.99|50.59|53.04|50.64|53.04|50.64|52.9|50.5|0
1720173600000|2024-07-05 10:00:00|53.08|50.68|53.01|50.61|53.18|50.78|52.99|50.59|0
1720173900000|2024-07-05 10:05:00|53.03|50.63|53.04|50.64|53.15|50.75|52.94|50.54|0
1720174200000|2024-07-05 10:10:00|53.02|50.62|53.07|50.67|53.11|50.71|52.97|50.57|0
1720174500000|2024-07-05 10:15:00|53.09|50.69|53.07|50.67|53.18|50.78|52.93|50.53|0
1720174800000|2024-07-05 10:20:00|53.04|50.64|53.12|50.72|53.14|50.74|53|50.6|0
1720175100000|2024-07-05 10:25:00|53.14|50.74|53.07|50.67|53.14|50.74|53.05|50.65|0
1720175400000|2024-07-05 10:30:00|53.03|50.63|53.07|50.67|53.1|50.7|53|50.6|0
1720175700000|2024-07-05 10:35:00|53.03|50.63|52.96|50.56|53.03|50.63|52.79|50.39|0
1720176000000|2024-07-05 10:40:00|52.93|50.53|53.06|50.66|53.1|50.7|52.93|50.53|0
1720176300000|2024-07-05 10:45:00|53.03|50.63|53.13|50.73|53.2|50.8|53.03|50.63|0
1720176600000|2024-07-05 10:50:00|53.12|50.72|53.17|50.77|53.17|50.77|53.06|50.66|0
1720176900000|2024-07-05 10:55:00|53.13|50.73|53.17|50.77|53.24|50.84|53.13|50.73|0
1720177200000|2024-07-05 11:00:00|53.2|50.8|53.09|50.69|53.2|50.8|53.09|50.69|0
1720177500000|2024-07-05 11:05:00|53.08|50.68|53.07|50.67|53.16|50.76|53.02|50.62|0
1720177800000|2024-07-05 11:10:00|53.06|50.66|53.2|50.8|53.37|50.97|53.06|50.66|0
1720178100000|2024-07-05 11:15:00|53.21|50.81|53.16|50.76|53.23|50.83|53.05|50.65|0
1720178400000|2024-07-05 11:20:00|53.12|50.72|53.16|50.76|53.23|50.83|53.09|50.69|0
1720178700000|2024-07-05 11:25:00|53.14|50.74|52.98|50.58|53.14|50.74|52.98|50.58|0
1720179000000|2024-07-05 11:30:00|53.02|50.62|53.3|50.9|53.3|50.9|52.91|50.51|0
1720179300000|2024-07-05 11:35:00|53.33|50.93|53.33|50.93|53.51|51.11|53.19|50.79|0
1720179600000|2024-07-05 11:40:00|53.31|50.91|53.19|50.79|53.43|51.03|53.15|50.75|0
1720179900000|2024-07-05 11:45:00|53.15|50.75|53.11|50.71|53.19|50.79|53.11|50.71|0
1720180200000|2024-07-05 11:50:00|53.13|50.73|53.29|50.89|53.32|50.92|53.08|50.68|0
1720180500000|2024-07-05 11:55:00|53.32|50.92|53.32|50.92|53.39|50.99|53.25|50.85|0
1720180800000|2024-07-05 12:00:00|53.36|50.96|53.22|50.82|53.43|51.03|53.22|50.82|0
1720181100000|2024-07-05 12:05:00|53.25|50.85|53.18|50.78|53.25|50.85|53.11|50.71|0
1720181400000|2024-07-05 12:10:00|53.16|50.76|53.35|50.95|53.44|51.04|53.14|50.74|0
1720181700000|2024-07-05 12:15:00|53.32|50.92|53.35|50.95|53.53|51.13|53.32|50.92|0
1720182000000|2024-07-05 12:20:00|53.39|50.99|53.14|50.74|53.42|51.02|53.1|50.7|0
1720182300000|2024-07-05 12:25:00|53.16|50.76|53|50.6|53.17|50.77|52.8|50.4|0
1720182600000|2024-07-05 12:30:00|52.98|50.58|52.47|50.07|53.69|51.29|51.45|49.05|0
1720182900000|2024-07-05 12:35:00|52.54|50.14|52.82|50.42|53.12|50.72|52.33|49.93|0
1720183200000|2024-07-05 12:40:00|52.78|50.38|50.66|48.26|53.01|50.61|50.6|48.2|0
1720183500000|2024-07-05 12:45:00|50.63|48.23|51.18|48.78|51.32|48.92|50.6|48.2|0
1720183800000|2024-07-05 12:50:00|51.14|48.74|50.94|48.54|51.42|49.02|50.94|48.54|0
1720184100000|2024-07-05 12:55:00|50.9|48.5|51.24|48.84|51.24|48.84|50.9|48.5|0
1720184400000|2024-07-05 13:00:00|51.28|48.88|51.38|48.98|51.62|49.22|51.11|48.71|0
1720184700000|2024-07-05 13:05:00|51.42|49.02|51.38|48.98|51.52|49.12|51.28|48.88|0
1720185000000|2024-07-05 13:10:00|51.35|48.95|51.4|49|51.52|49.12|51.24|48.84|0
1720185300000|2024-07-05 13:15:00|51.41|49.01|51.41|49.01|51.52|49.12|51.24|48.84|0
1720185600000|2024-07-05 13:20:00|51.39|48.99|51.2|48.8|51.48|49.08|51.2|48.8|0
1720185900000|2024-07-05 13:25:00|51.25|48.85|51.1|48.7|51.41|49.01|51.1|48.7|0
1720186200000|2024-07-05 13:30:00|51.06|48.66|52.73|50.33|53.22|50.82|50.82|48.42|0
1720186500000|2024-07-05 13:35:00|52.7|50.3|52.36|49.96|52.87|50.47|52.35|49.95|0
1720186800000|2024-07-05 13:40:00|52.31|49.91|52.27|49.87|52.52|50.12|52.14|49.74|0
1720187100000|2024-07-05 13:45:00|52.31|49.91|53.04|50.64|53.5|51.1|52.31|49.91|0
1720187400000|2024-07-05 13:50:00|52.97|50.57|52.41|50.01|53.02|50.62|52.2|49.8|0
1720187700000|2024-07-05 13:55:00|52.38|49.98|51.92|49.52|52.41|50.01|51.92|49.52|0
1720188000000|2024-07-05 14:00:00|51.89|49.49|51.96|49.56|52.27|49.87|51.51|49.11|0
1720188300000|2024-07-05 14:05:00|52.03|49.63|53.25|50.85|53.49|51.09|51.85|49.45|0
1720188600000|2024-07-05 14:10:00|53.32|50.92|52.93|50.53|53.85|51.45|52.72|50.32|0
1720188900000|2024-07-05 14:15:00|52.96|50.56|52.51|50.11|53.1|50.7|52.47|50.07|0
1720189200000|2024-07-05 14:20:00|52.54|50.14|52.47|50.07|52.89|50.49|52.33|49.93|0
1720189500000|2024-07-05 14:25:00|52.51|50.11|52.5|50.1|52.75|50.35|52.33|49.93|0
1720189800000|2024-07-05 14:30:00|52.47|50.07|52.22|49.82|52.75|50.35|52.02|49.62|0
1720190100000|2024-07-05 14:35:00|52.33|49.93|52.19|49.79|52.85|50.45|52.19|49.79|0
1720190400000|2024-07-05 14:40:00|52.26|49.86|52.17|49.77|52.69|50.29|52.17|49.77|0
1720190700000|2024-07-05 14:45:00|52.14|49.74|52.17|49.77|52.34|49.94|51.79|49.39|0
1720191000000|2024-07-05 14:50:00|52.27|49.87|52.15|49.75|52.44|50.04|51.96|49.56|0
1720191300000|2024-07-05 14:55:00|52.17|49.77|52.44|50.04|52.48|50.08|52.17|49.77|0
1720191600000|2024-07-05 15:00:00|52.37|49.97|52.37|49.97|52.79|50.39|52.27|49.87|0
1720191900000|2024-07-05 15:05:00|52.34|49.94|51.85|49.45|52.41|50.01|51.71|49.31|0
1720192200000|2024-07-05 15:10:00|51.82|49.42|51.51|49.11|51.85|49.45|51.37|48.97|0
1720192500000|2024-07-05 15:15:00|51.47|49.07|51.57|49.17|51.75|49.35|51.37|48.97|0
1720192800000|2024-07-05 15:20:00|51.61|49.21|51.61|49.21|51.95|49.55|51.54|49.14|0
1720193100000|2024-07-05 15:25:00|51.71|49.31|51.67|49.27|51.85|49.45|51.54|49.14|0
1720193400000|2024-07-05 15:30:00|51.66|49.26|51.36|48.96|51.67|49.27|51.33|48.93|0
1720193700000|2024-07-05 15:35:00|51.33|48.93|51.36|48.96|51.43|49.03|51.23|48.83|0
1720194000000|2024-07-05 15:40:00|51.33|48.93|50.92|48.52|51.35|48.95|50.92|48.52|0
1720194300000|2024-07-05 15:45:00|50.89|48.49|50.72|48.32|50.99|48.59|50.65|48.25|0
1720194600000|2024-07-05 15:50:00|50.68|48.28|50.78|48.38|50.95|48.55|50.53|48.13|0
1720194900000|2024-07-05 15:55:00|50.82|48.42|50.75|48.35|50.85|48.45|50.65|48.25|0
1720195200000|2024-07-05 16:00:00|50.71|48.31|51.08|48.68|51.08|48.68|50.71|48.31|0
1720195500000|2024-07-05 16:05:00|51.05|48.65|51.05|48.65|51.22|48.82|51.01|48.61|0
1720195800000|2024-07-05 16:10:00|51.08|48.68|50.57|48.17|51.08|48.68|50.57|48.17|0
1720196100000|2024-07-05 16:15:00|50.61|48.21|50.74|48.34|50.88|48.48|50.54|48.14|0
1720196400000|2024-07-05 16:20:00|50.71|48.31|50.57|48.17|50.71|48.31|50.47|48.07|0
1720196700000|2024-07-05 16:25:00|50.6|48.2|50.59|48.19|51.96|49.56|50.54|48.14|0
1720197000000|2024-07-05 16:30:00|50.62|48.22|50.87|48.47|50.96|48.56|50.62|48.22|0
1720197300000|2024-07-05 16:35:00|50.89|48.49|50.85|48.45|51.09|48.69|50.84|48.44|0
1720197600000|2024-07-05 16:40:00|50.82|48.42|51.12|48.72|51.12|48.72|50.72|48.32|0
1720197900000|2024-07-05 16:45:00|51.16|48.76|51.02|48.62|51.29|48.89|50.92|48.52|0
1720198200000|2024-07-05 16:50:00|51.05|48.65|50.71|48.31|51.05|48.65|50.65|48.25|0
1720198500000|2024-07-05 16:55:00|50.68|48.28|50.71|48.31|50.91|48.51|50.64|48.24|0
1720198800000|2024-07-05 17:00:00|50.74|48.34|50.68|48.28|50.85|48.45|50.64|48.24|0
1720199100000|2024-07-05 17:05:00|50.64|48.24|50.71|48.31|50.98|48.58|50.57|48.17|0
1720199400000|2024-07-05 17:10:00|50.67|48.27|50.71|48.31|50.78|48.38|50.61|48.21|0
1720199700000|2024-07-05 17:15:00|50.67|48.27|50.54|48.14|50.74|48.34|50.54|48.14|0
1720200000000|2024-07-05 17:20:00|50.57|48.17|50.27|47.87|50.57|48.17|50.17|47.77|0
1720200300000|2024-07-05 17:25:00|50.23|47.83|50.23|47.83|50.33|47.93|50.07|47.67|0
1720200600000|2024-07-05 17:30:00|50.22|47.82|50|47.6|50.23|47.83|49.93|47.53|0
1720200900000|2024-07-05 17:35:00|49.96|47.56|49.7|47.3|49.98|47.58|49.66|47.26|0
1720201200000|2024-07-05 17:40:00|49.66|47.26|49.56|47.16|49.89|47.49|49.43|47.03|0
1720201500000|2024-07-05 17:45:00|49.59|47.19|49.49|47.09|49.59|47.19|49.43|47.03|0
1720201800000|2024-07-05 17:50:00|49.54|47.14|49.43|47.03|49.59|47.19|49.36|46.96|0
1720202100000|2024-07-05 17:55:00|49.46|47.06|49.66|47.26|49.69|47.29|49.36|46.96|0
1720202400000|2024-07-05 18:00:00|49.62|47.22|50.09|47.69|50.12|47.72|49.52|47.12|0
1720202700000|2024-07-05 18:05:00|50.12|47.72|49.95|47.55|50.12|47.72|49.72|47.32|0
1720203000000|2024-07-05 18:10:00|50.02|47.62|49.72|47.32|50.02|47.62|49.62|47.22|0
1720203300000|2024-07-05 18:15:00|49.68|47.28|49.62|47.22|49.77|47.37|49.52|47.12|0
1720203600000|2024-07-05 18:20:00|49.58|47.18|49.91|47.51|49.95|47.55|49.52|47.12|0
1720203900000|2024-07-05 18:25:00|49.95|47.55|50.01|47.61|50.01|47.61|49.71|47.31|0
1720204200000|2024-07-05 18:30:00|50.05|47.65|49.84|47.44|50.25|47.85|49.81|47.41|0
1720204500000|2024-07-05 18:35:00|49.81|47.41|49.98|47.58|50.03|47.63|49.74|47.34|0
1720204800000|2024-07-05 18:40:00|49.94|47.54|49.89|47.49|50.08|47.68|49.86|47.46|0
1720205100000|2024-07-05 18:45:00|49.87|47.47|49.57|47.17|49.91|47.51|49.54|47.14|0
1720205400000|2024-07-05 18:50:00|49.54|47.14|49.67|47.27|49.67|47.27|49.51|47.11|0
1720205700000|2024-07-05 18:55:00|49.71|47.31|49.57|47.17|49.71|47.31|49.47|47.07|0
1720206000000|2024-07-05 19:00:00|49.64|47.24|49.4|47|49.64|47.24|49.4|47|0
1720206300000|2024-07-05 19:05:00|49.44|47.04|49.44|47.04|49.54|47.14|49.37|46.97|0
1720206600000|2024-07-05 19:10:00|49.4|47|49.47|47.07|49.53|47.13|49.4|47|0
1720206900000|2024-07-05 19:15:00|49.5|47.1|49.57|47.17|49.7|47.3|49.43|47.03|0
1720207200000|2024-07-05 19:20:00|49.6|47.2|49.4|47|49.63|47.23|49.4|47|0
1720207500000|2024-07-05 19:25:00|49.42|47.02|49.53|47.13|49.55|47.15|49.23|46.83|0
1720207800000|2024-07-05 19:30:00|49.56|47.16|49.4|47|49.66|47.26|49.38|46.98|0
1720208100000|2024-07-05 19:35:00|49.43|47.03|49.23|46.83|49.43|47.03|49.2|46.8|0
1720208400000|2024-07-05 19:40:00|49.2|46.8|49.67|47.27|49.99|47.59|49.1|46.7|0
1720208700000|2024-07-05 19:45:00|49.66|47.26|49.8|47.4|49.85|47.45|49.61|47.21|0
1720209000000|2024-07-05 19:50:00|49.89|47.49|49.45|47.05|49.89|47.49|49.36|46.96|0
1720209300000|2024-07-05 19:55:00|49.52|47.12|49.92|47.52|50.05|47.65|49.32|46.92|0
1720209600000|2024-07-05 20:00:00|49.72|47.32|50.31|47.91|50.35|47.95|49.72|47.32|0
1720209900000|2024-07-05 20:05:00|50.28|47.88|50.31|47.91|50.35|47.95|50.18|47.78|0
1720210200000|2024-07-05 20:10:00|50.34|47.94|50.18|47.78|50.38|47.98|50.16|47.76|0
1720398600000|2024-07-08 00:30:00|51.7|49.3|51.73|49.33|51.75|49.35|51.63|49.23|0
1720398900000|2024-07-08 00:35:00|51.7|49.3|51.73|49.33|51.77|49.37|51.7|49.3|0
1720399200000|2024-07-08 00:40:00|51.7|49.3|51.7|49.3|51.88|49.48|51.7|49.3|0
1720399500000|2024-07-08 00:45:00|51.71|49.31|51.73|49.33|51.76|49.36|51.66|49.26|0
1720399800000|2024-07-08 00:50:00|51.69|49.29|51.69|49.29|51.73|49.33|51.66|49.26|0
1720400100000|2024-07-08 00:55:00|51.73|49.33|51.78|49.38|51.83|49.43|51.73|49.33|0
1720400400000|2024-07-08 01:00:00|51.79|49.39|51.89|49.49|51.93|49.53|51.69|49.29|0
1720400700000|2024-07-08 01:05:00|51.93|49.53|51.82|49.42|51.96|49.56|51.79|49.39|0
1720401000000|2024-07-08 01:10:00|51.81|49.41|51.79|49.39|51.86|49.46|51.77|49.37|0
1720401300000|2024-07-08 01:15:00|51.75|49.35|51.68|49.28|51.79|49.39|51.68|49.28|0
1720401600000|2024-07-08 01:20:00|51.67|49.27|51.75|49.35|51.79|49.39|51.62|49.22|0
1720401900000|2024-07-08 01:25:00|51.73|49.33|51.48|49.08|51.75|49.35|51.48|49.08|0
1720402200000|2024-07-08 01:30:00|51.46|49.06|51.48|49.08|51.58|49.18|51.44|49.04|0
1720402500000|2024-07-08 01:35:00|51.46|49.06|51.51|49.11|51.51|49.11|51.44|49.04|0
1720402800000|2024-07-08 01:40:00|51.54|49.14|51.47|49.07|51.54|49.14|51.44|49.04|0
1720403100000|2024-07-08 01:45:00|51.44|49.04|51.47|49.07|51.47|49.07|51.44|49.04|0
1720403400000|2024-07-08 01:50:00|51.49|49.09|51.54|49.14|51.57|49.17|51.47|49.07|0
1720403700000|2024-07-08 01:55:00|51.52|49.12|51.57|49.17|51.62|49.22|51.52|49.12|0
1720404000000|2024-07-08 02:00:00|51.6|49.2|51.57|49.17|51.6|49.2|51.57|49.17|0
1720404300000|2024-07-08 02:05:00|51.6|49.2|51.6|49.2|51.67|49.27|51.6|49.2|0
1720404600000|2024-07-08 02:10:00|51.57|49.17|51.57|49.17|51.6|49.2|51.53|49.13|0
1720404900000|2024-07-08 02:15:00|51.53|49.13|51.43|49.03|51.57|49.17|51.39|48.99|0
1720405200000|2024-07-08 02:20:00|51.41|49.01|51.43|49.03|51.43|49.03|51.36|48.96|0
1720405500000|2024-07-08 02:25:00|51.46|49.06|51.42|49.02|51.49|49.09|51.39|48.99|0
1720405800000|2024-07-08 02:30:00|51.39|48.99|51.42|49.02|51.49|49.09|51.39|48.99|0
1720406100000|2024-07-08 02:35:00|51.44|49.04|51.46|49.06|51.49|49.09|51.42|49.02|0
1720406400000|2024-07-08 02:40:00|51.49|49.09|51.42|49.02|51.52|49.12|51.42|49.02|0
1720406700000|2024-07-08 02:45:00|51.39|48.99|51.38|48.98|51.42|49.02|51.38|48.98|0
1720407000000|2024-07-08 02:50:00|51.4|49|51.45|49.05|51.45|49.05|51.38|48.98|0
1720407300000|2024-07-08 02:55:00|51.48|49.08|51.45|49.05|51.48|49.08|51.43|49.03|0
1720407600000|2024-07-08 03:00:00|51.42|49.02|51.38|48.98|51.45|49.05|51.38|48.98|0
1720407900000|2024-07-08 03:05:00|51.36|48.96|51.45|49.05|51.48|49.08|51.35|48.95|0
1720408200000|2024-07-08 03:10:00|51.41|49.01|51.51|49.11|51.58|49.18|51.41|49.01|0
1720408500000|2024-07-08 03:15:00|51.48|49.08|51.38|48.98|51.48|49.08|51.34|48.94|0
1720408800000|2024-07-08 03:20:00|51.34|48.94|51.37|48.97|51.41|49.01|51.34|48.94|0
1720409100000|2024-07-08 03:25:00|51.41|49.01|51.47|49.07|51.51|49.11|51.41|49.01|0
1720409400000|2024-07-08 03:30:00|51.44|49.04|51.4|49|51.47|49.07|51.4|49|0
1720409700000|2024-07-08 03:35:00|51.44|49.04|51.4|49|51.47|49.07|51.4|49|0
1720410000000|2024-07-08 03:40:00|51.39|48.99|51.4|49|51.4|49|51.37|48.97|0
1720410300000|2024-07-08 03:45:00|51.44|49.04|51.35|48.95|51.44|49.04|51.33|48.93|0
1720410600000|2024-07-08 03:50:00|51.37|48.97|51.45|49.05|51.5|49.1|51.37|48.97|0
1720410900000|2024-07-08 03:55:00|51.47|49.07|51.46|49.06|51.47|49.07|51.42|49.02|0
1720411200000|2024-07-08 04:00:00|51.5|49.1|51.53|49.13|51.56|49.16|51.5|49.1|0
1720411500000|2024-07-08 04:05:00|51.5|49.1|51.49|49.09|51.5|49.1|51.49|49.09|0
1720411800000|2024-07-08 04:10:00|51.53|49.13|51.53|49.13|51.56|49.16|51.49|49.09|0
1720412100000|2024-07-08 04:15:00|51.49|49.09|51.49|49.09|51.49|49.09|51.46|49.06|0
1720412400000|2024-07-08 04:20:00|51.53|49.13|51.49|49.09|51.53|49.13|51.49|49.09|0
1720412700000|2024-07-08 04:25:00|51.52|49.12|51.52|49.12|51.54|49.14|51.49|49.09|0
1720413000000|2024-07-08 04:30:00|51.51|49.11|51.59|49.19|51.62|49.22|51.49|49.09|0
1720413300000|2024-07-08 04:35:00|51.55|49.15|51.59|49.19|51.62|49.22|51.52|49.12|0
1720413600000|2024-07-08 04:40:00|51.6|49.2|51.62|49.22|51.62|49.22|51.59|49.19|0
1720413900000|2024-07-08 04:45:00|51.6|49.2|51.65|49.25|51.65|49.25|51.58|49.18|0
1720414200000|2024-07-08 04:50:00|51.62|49.22|51.58|49.18|51.62|49.22|51.55|49.15|0
1720414500000|2024-07-08 04:55:00|51.6|49.2|51.65|49.25|51.65|49.25|51.58|49.18|0
1720414800000|2024-07-08 05:00:00|51.68|49.28|51.68|49.28|51.72|49.32|51.61|49.21|0
1720415100000|2024-07-08 05:05:00|51.7|49.3|51.71|49.31|51.72|49.32|51.68|49.28|0
1720415400000|2024-07-08 05:10:00|51.75|49.35|51.71|49.31|51.75|49.35|51.71|49.31|0
1720415700000|2024-07-08 05:15:00|51.75|49.35|51.85|49.45|51.85|49.45|51.75|49.35|0
1720416000000|2024-07-08 05:20:00|51.83|49.43|51.67|49.27|51.83|49.43|51.67|49.27|0
1720416300000|2024-07-08 05:25:00|51.64|49.24|51.71|49.31|51.71|49.31|51.64|49.24|0
1720416600000|2024-07-08 05:30:00|51.67|49.27|51.6|49.2|51.67|49.27|51.6|49.2|0
1720416900000|2024-07-08 05:35:00|51.57|49.17|51.52|49.12|51.6|49.2|51.5|49.1|0
1720417200000|2024-07-08 05:40:00|51.5|49.1|51.57|49.17|51.57|49.17|51.5|49.1|0
1720417500000|2024-07-08 05:45:00|51.6|49.2|51.67|49.27|51.7|49.3|51.6|49.2|0
1720417800000|2024-07-08 05:50:00|51.7|49.3|51.8|49.4|51.84|49.44|51.67|49.27|0
1720418100000|2024-07-08 05:55:00|51.84|49.44|51.83|49.43|51.84|49.44|51.7|49.3|0
1720418400000|2024-07-08 06:00:00|51.78|49.38|51.8|49.4|51.9|49.5|51.7|49.3|0
1720418700000|2024-07-08 06:05:00|51.76|49.36|51.83|49.43|51.87|49.47|51.76|49.36|0
1720419000000|2024-07-08 06:10:00|51.8|49.4|51.8|49.4|51.85|49.45|51.76|49.36|0
1720419300000|2024-07-08 06:15:00|51.76|49.36|51.76|49.36|51.76|49.36|51.62|49.22|0
1720419600000|2024-07-08 06:20:00|51.73|49.33|51.62|49.22|51.76|49.36|51.59|49.19|0
1720419900000|2024-07-08 06:25:00|51.59|49.19|51.59|49.19|51.62|49.22|51.49|49.09|0
1720420200000|2024-07-08 06:30:00|51.57|49.17|51.55|49.15|51.59|49.19|51.52|49.12|0
1720420500000|2024-07-08 06:35:00|51.58|49.18|51.55|49.15|51.58|49.18|51.55|49.15|0
1720420800000|2024-07-08 06:40:00|51.52|49.12|51.41|49.01|51.55|49.15|51.41|49.01|0
1720421100000|2024-07-08 06:45:00|51.38|48.98|51.51|49.11|51.51|49.11|51.38|48.98|0
1720421400000|2024-07-08 06:50:00|51.48|49.08|50.88|48.48|51.61|49.21|50.88|48.48|0
1720421700000|2024-07-08 06:55:00|50.85|48.45|50.81|48.41|50.95|48.55|50.81|48.41|0
1720422000000|2024-07-08 07:00:00|50.85|48.45|50.85|48.45|51.02|48.62|50.81|48.41|0
1720422300000|2024-07-08 07:05:00|50.83|48.43|51.08|48.68|51.08|48.68|50.74|48.34|0
1720422600000|2024-07-08 07:10:00|51.05|48.65|50.84|48.44|51.08|48.68|50.84|48.44|0
1720422900000|2024-07-08 07:15:00|50.81|48.41|50.77|48.37|50.84|48.44|50.71|48.31|0
1720423200000|2024-07-08 07:20:00|50.74|48.34|50.6|48.2|50.94|48.54|50.6|48.2|0
1720423500000|2024-07-08 07:25:00|50.57|48.17|50.53|48.13|50.84|48.44|50.53|48.13|0
1720423800000|2024-07-08 07:30:00|50.5|48.1|50.53|48.13|50.67|48.27|50.47|48.07|0
1720424100000|2024-07-08 07:35:00|50.52|48.12|50.43|48.03|50.56|48.16|50.36|47.96|0
1720424400000|2024-07-08 07:40:00|50.4|48|50.36|47.96|50.43|48.03|50.29|47.89|0
1720424700000|2024-07-08 07:45:00|50.39|47.99|50.26|47.86|50.39|47.99|50.23|47.83|0
1720425000000|2024-07-08 07:50:00|50.29|47.89|50.19|47.79|50.29|47.89|50.12|47.72|0
1720425300000|2024-07-08 07:55:00|50.16|47.76|50.14|47.74|50.29|47.89|50.12|47.72|0
1720425600000|2024-07-08 08:00:00|50.12|47.72|50.09|47.69|50.22|47.82|50.05|47.65|0
1720425900000|2024-07-08 08:05:00|50.12|47.72|50.12|47.72|50.19|47.79|50.05|47.65|0
1720426200000|2024-07-08 08:10:00|50.09|47.69|50.08|47.68|50.12|47.72|49.99|47.59|0
1720426500000|2024-07-08 08:15:00|50.05|47.65|50.18|47.78|50.22|47.82|50.05|47.65|0
1720426800000|2024-07-08 08:20:00|50.22|47.82|50.05|47.65|50.22|47.82|50.02|47.62|0
1720427100000|2024-07-08 08:25:00|50.07|47.67|50.01|47.61|50.07|47.67|49.98|47.58|0
1720427400000|2024-07-08 08:30:00|49.98|47.58|49.88|47.48|50.06|47.66|49.75|47.35|0
1720427700000|2024-07-08 08:35:00|49.85|47.45|49.94|47.54|49.98|47.58|49.85|47.45|0
1720428000000|2024-07-08 08:40:00|49.91|47.51|49.84|47.44|49.98|47.58|49.84|47.44|0
1720428300000|2024-07-08 08:45:00|49.81|47.41|49.84|47.44|49.91|47.51|49.81|47.41|0
1720428600000|2024-07-08 08:50:00|49.83|47.43|49.97|47.57|49.97|47.57|49.81|47.41|0
1720428900000|2024-07-08 08:55:00|49.94|47.54|50.04|47.64|50.04|47.64|49.91|47.51|0
1720429200000|2024-07-08 09:00:00|50|47.6|50.1|47.7|50.14|47.74|50|47.6|0
1720429500000|2024-07-08 09:05:00|50.07|47.67|50.07|47.67|50.13|47.73|50.03|47.63|0
1720429800000|2024-07-08 09:10:00|50.05|47.65|50.03|47.63|50.17|47.77|50|47.6|0
1720430100000|2024-07-08 09:15:00|50|47.6|50.1|47.7|50.1|47.7|49.98|47.58|0
1720430400000|2024-07-08 09:20:00|50.06|47.66|49.9|47.5|50.34|47.94|49.9|47.5|0
1720430700000|2024-07-08 09:25:00|49.93|47.53|49.86|47.46|49.93|47.53|49.83|47.43|0
1720431000000|2024-07-08 09:30:00|49.9|47.5|49.89|47.49|49.95|47.55|49.88|47.48|0
1720431300000|2024-07-08 09:35:00|49.93|47.53|49.96|47.56|49.99|47.59|49.89|47.49|0
1720431600000|2024-07-08 09:40:00|49.94|47.54|49.89|47.49|49.99|47.59|49.88|47.48|0
1720431900000|2024-07-08 09:45:00|49.86|47.46|49.79|47.39|49.89|47.49|49.79|47.39|0
1720432200000|2024-07-08 09:50:00|49.81|47.41|49.79|47.39|49.89|47.49|49.76|47.36|0
1720432500000|2024-07-08 09:55:00|49.82|47.42|49.92|47.52|49.95|47.55|49.82|47.42|0
1720432800000|2024-07-08 10:00:00|49.95|47.55|49.88|47.48|49.95|47.55|49.87|47.47|0
1720433100000|2024-07-08 10:05:00|49.85|47.45|49.85|47.45|49.95|47.55|49.84|47.44|0
1720433400000|2024-07-08 10:10:00|49.88|47.48|49.82|47.42|49.88|47.48|49.78|47.38|0
1720433700000|2024-07-08 10:15:00|49.78|47.38|49.78|47.38|49.88|47.48|49.78|47.38|0
1720434000000|2024-07-08 10:20:00|49.76|47.36|49.81|47.41|49.85|47.45|49.76|47.36|0
1720434300000|2024-07-08 10:25:00|49.8|47.4|49.84|47.44|49.88|47.48|49.8|47.4|0
1720434600000|2024-07-08 10:30:00|49.86|47.46|49.84|47.44|49.94|47.54|49.81|47.41|0
1720434900000|2024-07-08 10:35:00|49.83|47.43|49.87|47.47|49.91|47.51|49.83|47.43|0
1720435200000|2024-07-08 10:40:00|49.91|47.51|49.91|47.51|49.97|47.57|49.87|47.47|0
1720435500000|2024-07-08 10:45:00|49.87|47.47|49.87|47.47|49.97|47.57|49.87|47.47|0
1720435800000|2024-07-08 10:50:00|49.9|47.5|49.9|47.5|49.97|47.57|49.9|47.5|0
1720436100000|2024-07-08 10:55:00|49.94|47.54|49.97|47.57|50.03|47.63|49.93|47.53|0
1720436400000|2024-07-08 11:00:00|49.93|47.53|49.9|47.5|50.03|47.63|49.9|47.5|0
1720436700000|2024-07-08 11:05:00|49.88|47.48|49.67|47.27|49.88|47.48|49.63|47.23|0
1720437000000|2024-07-08 11:10:00|49.68|47.28|49.57|47.17|49.82|47.42|49.53|47.13|0
1720437300000|2024-07-08 11:15:00|49.53|47.13|49.6|47.2|49.63|47.23|49.53|47.13|0
1720437600000|2024-07-08 11:20:00|49.56|47.16|49.53|47.13|49.6|47.2|49.5|47.1|0
1720437900000|2024-07-08 11:25:00|49.5|47.1|49.49|47.09|49.53|47.13|49.43|47.03|0
1720438200000|2024-07-08 11:30:00|49.53|47.13|49.39|46.99|49.53|47.13|49.39|46.99|0
1720438500000|2024-07-08 11:35:00|49.43|47.03|49.36|46.96|49.46|47.06|49.33|46.93|0
1720438800000|2024-07-08 11:40:00|49.39|46.99|49.46|47.06|49.49|47.09|49.36|46.96|0
1720439100000|2024-07-08 11:45:00|49.42|47.02|49.39|46.99|49.49|47.09|49.39|46.99|0
1720439400000|2024-07-08 11:50:00|49.42|47.02|49.36|46.96|49.46|47.06|49.36|46.96|0
1720439700000|2024-07-08 11:55:00|49.39|46.99|49.66|47.26|49.7|47.3|49.29|46.89|0
1720440000000|2024-07-08 12:00:00|49.7|47.3|47.44|45.04|49.8|47.4|47.44|45.04|0
1720440300000|2024-07-08 12:05:00|47.46|45.06|47.44|45.04|47.47|45.07|47.31|44.91|0
1720440600000|2024-07-08 12:10:00|47.38|44.98|47.41|45.01|47.47|45.07|47.38|44.98|0
1720440900000|2024-07-08 12:15:00|47.37|44.97|47.34|44.94|47.41|45.01|47.31|44.91|0
1720441200000|2024-07-08 12:20:00|47.31|44.91|47.31|44.91|47.34|44.94|47.28|44.88|0
1720441500000|2024-07-08 12:25:00|47.29|44.89|47.21|44.81|47.31|44.91|47.21|44.81|0
1720441800000|2024-07-08 12:30:00|47.24|44.84|47.11|44.71|47.27|44.87|47.08|44.68|0
1720442100000|2024-07-08 12:35:00|47.14|44.74|47.05|44.65|47.14|44.74|47.01|44.61|0
1720442400000|2024-07-08 12:40:00|47.08|44.68|47.14|44.74|47.17|44.77|47.05|44.65|0
1720442700000|2024-07-08 12:45:00|47.11|44.71|47.11|44.71|47.24|44.84|47.08|44.68|0
1720443000000|2024-07-08 12:50:00|47.12|44.72|47.07|44.67|47.14|44.74|47.04|44.64|0
1720443300000|2024-07-08 12:55:00|47.04|44.64|47.04|44.64|47.11|44.71|47.01|44.61|0
1720443600000|2024-07-08 13:00:00|47.07|44.67|46.91|44.51|47.1|44.7|46.88|44.48|0
1720443900000|2024-07-08 13:05:00|46.9|44.5|47.1|44.7|47.1|44.7|46.72|44.32|0
1720444200000|2024-07-08 13:10:00|47.07|44.67|47.13|44.73|47.2|44.8|47.07|44.67|0
1720444500000|2024-07-08 13:15:00|47.1|44.7|47.13|44.73|47.13|44.73|47.07|44.67|0
1720444800000|2024-07-08 13:20:00|47.1|44.7|47.03|44.63|47.19|44.79|47.03|44.63|0
1720445100000|2024-07-08 13:25:00|47|44.6|47.03|44.63|47.16|44.76|46.94|44.54|0
1720445400000|2024-07-08 13:30:00|47|44.6|46.4|44|47.16|44.76|46.15|43.75|0
1720445700000|2024-07-08 13:35:00|46.43|44.03|46.65|44.25|46.74|44.34|46.43|44.03|0
1720446000000|2024-07-08 13:40:00|46.62|44.22|47.59|45.19|47.91|45.51|46.49|44.09|0
1720446300000|2024-07-08 13:45:00|47.56|45.16|47.4|45|47.62|45.22|47.27|44.87|0
1720446600000|2024-07-08 13:50:00|47.33|44.93|47.35|44.95|47.36|44.96|47.05|44.65|0
1720446900000|2024-07-08 13:55:00|47.33|44.93|47.36|44.96|47.55|45.15|47.3|44.9|0
1720447200000|2024-07-08 14:00:00|47.39|44.99|47.58|45.18|47.84|45.44|47.39|44.99|0
1720447500000|2024-07-08 14:05:00|47.61|45.21|47.68|45.28|47.71|45.31|47.55|45.15|0
1720447800000|2024-07-08 14:10:00|47.71|45.31|47.48|45.08|47.71|45.31|47.48|45.08|0
1720448100000|2024-07-08 14:15:00|47.55|45.15|47.9|45.5|47.96|45.56|47.48|45.08|0
1720448400000|2024-07-08 14:20:00|48|45.6|48.06|45.66|48.38|45.98|47.96|45.56|0
1720448700000|2024-07-08 14:25:00|48.09|45.69|48.02|45.62|48.15|45.75|47.86|45.46|0
1720449000000|2024-07-08 14:30:00|47.99|45.59|48.22|45.82|48.31|45.91|47.93|45.53|0
1720449300000|2024-07-08 14:35:00|48.25|45.85|48.31|45.91|48.7|46.3|48.15|45.75|0
1720449600000|2024-07-08 14:40:00|48.3|45.9|48.5|46.1|48.57|46.17|48.21|45.81|0
1720449900000|2024-07-08 14:45:00|48.54|46.14|48.37|45.97|48.57|46.17|48.34|45.94|0
1720450200000|2024-07-08 14:50:00|48.39|45.99|48.53|46.13|48.66|46.26|48.37|45.97|0
1720450500000|2024-07-08 14:55:00|48.5|46.1|48.4|46|48.7|46.3|48.4|46|0
1720450800000|2024-07-08 15:00:00|48.42|46.02|48.21|45.81|48.52|46.12|47.98|45.58|0
1720451100000|2024-07-08 15:05:00|48.17|45.77|48.11|45.71|48.3|45.9|48.08|45.68|0
1720451400000|2024-07-08 15:10:00|48.14|45.74|48.27|45.87|48.43|46.03|48.08|45.68|0
1720451700000|2024-07-08 15:15:00|48.24|45.84|48.4|46|48.56|46.16|48.2|45.8|0
1720452000000|2024-07-08 15:20:00|48.38|45.98|48.03|45.63|48.4|46|48|45.6|0
1720452300000|2024-07-08 15:25:00|48.02|45.62|48.13|45.73|48.26|45.86|48|45.6|0
1720452600000|2024-07-08 15:30:00|48.09|45.69|48.35|45.95|48.38|45.98|48.06|45.66|0
1720452900000|2024-07-08 15:35:00|48.38|45.98|48.64|46.24|48.94|46.54|48.38|45.98|0
1720453200000|2024-07-08 15:40:00|48.58|46.18|48.48|46.08|48.64|46.24|48.45|46.05|0
1720453500000|2024-07-08 15:45:00|48.51|46.11|48.38|45.98|48.71|46.31|48.31|45.91|0
1720453800000|2024-07-08 15:50:00|48.41|46.01|48.48|46.08|48.64|46.24|48.31|45.91|0
1720454100000|2024-07-08 15:55:00|48.44|46.04|48.47|46.07|48.67|46.27|48.43|46.03|0
1720454400000|2024-07-08 16:00:00|48.54|46.14|48.9|46.5|48.96|46.56|48.54|46.14|0
1720454700000|2024-07-08 16:05:00|48.93|46.53|49.45|47.05|49.45|47.05|48.9|46.5|0
1720455000000|2024-07-08 16:10:00|49.39|46.99|49.12|46.72|49.52|47.12|49.12|46.72|0
1720455300000|2024-07-08 16:15:00|49.16|46.76|49.29|46.89|49.35|46.95|49.15|46.75|0
1720455600000|2024-07-08 16:20:00|49.25|46.85|49.12|46.72|49.32|46.92|49.12|46.72|0
1720455900000|2024-07-08 16:25:00|49.15|46.75|49.15|46.75|49.38|46.98|49.12|46.72|0
1720456200000|2024-07-08 16:30:00|49.22|46.82|49.12|46.72|49.28|46.88|49.05|46.65|0
1720456500000|2024-07-08 16:35:00|49.08|46.68|49.05|46.65|49.12|46.72|48.95|46.55|0
1720456800000|2024-07-08 16:40:00|49.08|46.68|49.13|46.73|49.13|46.73|48.88|46.48|0
1720457100000|2024-07-08 16:45:00|49.11|46.71|48.98|46.58|49.11|46.71|48.92|46.52|0
1720457400000|2024-07-08 16:50:00|48.95|46.55|48.88|46.48|49.01|46.61|48.85|46.45|0
1720457700000|2024-07-08 16:55:00|48.85|46.45|48.88|46.48|48.91|46.51|48.75|46.35|0
1720458000000|2024-07-08 17:00:00|48.85|46.45|49.14|46.74|49.14|46.74|48.85|46.45|0
1720458300000|2024-07-08 17:05:00|49.17|46.77|49.12|46.72|49.17|46.77|48.84|46.44|0
1720458600000|2024-07-08 17:10:00|49.11|46.71|48.97|46.57|49.11|46.71|48.97|46.57|0
1720458900000|2024-07-08 17:15:00|48.94|46.54|48.94|46.54|49.3|46.9|48.94|46.54|0
1720459200000|2024-07-08 17:20:00|48.97|46.57|48.94|46.54|49.05|46.65|48.86|46.46|0
1720459500000|2024-07-08 17:25:00|48.9|46.5|48.74|46.34|48.94|46.54|48.74|46.34|0
1720459800000|2024-07-08 17:30:00|48.71|46.31|48.51|46.11|48.71|46.31|48.45|46.05|0
1720460100000|2024-07-08 17:35:00|48.54|46.14|48.23|45.83|48.54|46.14|48.22|45.82|0
1720460400000|2024-07-08 17:40:00|48.22|45.82|48.34|45.94|48.38|45.98|48.12|45.72|0
1720460700000|2024-07-08 17:45:00|48.38|45.98|48.44|46.04|48.51|46.11|48.25|45.85|0
1720461000000|2024-07-08 17:50:00|48.51|46.11|48.41|46.01|48.6|46.2|48.37|45.97|0
1720461300000|2024-07-08 17:55:00|48.44|46.04|48.28|45.88|48.49|46.09|48.28|45.88|0
1720461600000|2024-07-08 18:00:00|48.34|45.94|48.5|46.1|48.66|46.26|48.31|45.91|0
1720461900000|2024-07-08 18:05:00|48.57|46.17|48.56|46.16|48.66|46.26|48.53|46.13|0
1720462200000|2024-07-08 18:10:00|48.6|46.2|48.58|46.18|48.63|46.23|48.5|46.1|0
1720462500000|2024-07-08 18:15:00|48.6|46.2|48.43|46.03|48.6|46.2|48.4|46|0
1720462800000|2024-07-08 18:20:00|48.46|46.06|48.36|45.96|48.53|46.13|48.36|45.96|0
1720463100000|2024-07-08 18:25:00|48.33|45.93|48.3|45.9|48.33|45.93|48.23|45.83|0
1720463400000|2024-07-08 18:30:00|48.33|45.93|48.56|46.16|48.65|46.25|48.33|45.93|0
1720463700000|2024-07-08 18:35:00|48.59|46.19|48.65|46.25|48.82|46.42|48.59|46.19|0
1720464000000|2024-07-08 18:40:00|48.69|46.29|49.31|46.91|49.41|47.01|48.65|46.25|0
1720464300000|2024-07-08 18:45:00|49.41|47.01|49.04|46.64|49.51|47.11|49.01|46.61|0
1720464600000|2024-07-08 18:50:00|49.01|46.61|48.83|46.43|49.04|46.64|48.78|46.38|0
1720464900000|2024-07-08 18:55:00|48.81|46.41|48.65|46.25|48.81|46.41|48.52|46.12|0
1720465200000|2024-07-08 19:00:00|48.61|46.21|48.81|46.41|48.88|46.48|48.61|46.21|0
1720465500000|2024-07-08 19:05:00|48.84|46.44|48.84|46.44|48.91|46.51|48.74|46.34|0
1720465800000|2024-07-08 19:10:00|48.87|46.47|48.77|46.37|48.94|46.54|48.71|46.31|0
1720466100000|2024-07-08 19:15:00|48.81|46.41|48.9|46.5|49.07|46.67|48.81|46.41|0
1720466400000|2024-07-08 19:20:00|48.93|46.53|48.87|46.47|48.93|46.53|48.77|46.37|0
1720466700000|2024-07-08 19:25:00|48.9|46.5|49.06|46.66|49.19|46.79|48.87|46.47|0
1720467000000|2024-07-08 19:30:00|49.13|46.73|49.16|46.76|49.19|46.79|49|46.6|0
1720467300000|2024-07-08 19:35:00|49.13|46.73|49.13|46.73|49.19|46.79|48.93|46.53|0
1720467600000|2024-07-08 19:40:00|49.09|46.69|48.67|46.27|49.09|46.69|48.67|46.27|0
1720467900000|2024-07-08 19:45:00|48.7|46.3|48.73|46.33|48.99|46.59|48.7|46.3|0
1720468200000|2024-07-08 19:50:00|48.57|46.17|48.37|45.97|48.73|46.33|48.37|45.97|0
1720468500000|2024-07-08 19:55:00|48.3|45.9|48.34|45.94|48.66|46.26|47.95|45.55|0
1720468800000|2024-07-08 20:00:00|48.24|45.84|48.11|45.71|48.4|46|48.09|45.69|0
1720469100000|2024-07-08 20:05:00|48.08|45.68|47.9|45.5|48.08|45.68|47.85|45.45|0
1720469400000|2024-07-08 20:10:00|47.91|45.51|48.1|45.7|48.17|45.77|47.88|45.48|0
1720469700000|2024-07-08 20:15:00|48.07|45.67|47.94|45.54|48.07|45.67|47.85|45.45|0
1720470000000|2024-07-08 20:20:00|47.91|45.51|47.91|45.51|47.94|45.54|47.88|45.48|0
1720470300000|2024-07-08 20:25:00|47.94|45.54|48|45.6|48|45.6|47.94|45.54|0
1720470600000|2024-07-08 20:30:00|47.97|45.57|48.1|45.7|48.13|45.73|47.97|45.57|0
1720470900000|2024-07-08 20:35:00|48.12|45.72|48.1|45.7|48.13|45.73|48.1|45.7|0
1720471200000|2024-07-08 20:40:00|48.06|45.66|48.06|45.66|48.06|45.66|48.03|45.63|0
1720471500000|2024-07-08 20:45:00|48.1|45.7|48.03|45.63|48.1|45.7|48.03|45.63|0
1720471800000|2024-07-08 20:50:00|48.06|45.66|48|45.6|48.06|45.66|48|45.6|0
1720472100000|2024-07-08 20:55:00|48.03|45.63|47.99|45.59|48.03|45.63|47.98|45.58|0
1720473900000|2024-07-08 21:25:00|47.98|45.58|47.98|45.58|47.98|45.58|47.98|45.58|0
1720476000000|2024-07-08 22:00:00|47.99|45.59|48.07|45.67|48.23|45.83|47.99|45.59|0
1720476300000|2024-07-08 22:05:00|48.09|45.69|47.97|45.57|48.1|45.7|47.94|45.54|0
1720476600000|2024-07-08 22:10:00|47.94|45.54|47.84|45.44|47.94|45.54|47.81|45.41|0
1720476900000|2024-07-08 22:15:00|47.83|45.43|47.68|45.28|47.87|45.47|47.68|45.28|0
1720477200000|2024-07-08 22:20:00|47.71|45.31|47.7|45.3|47.74|45.34|47.7|45.3|0
1720477500000|2024-07-08 22:25:00|47.71|45.31|47.68|45.28|47.74|45.34|47.68|45.28|0
1720477800000|2024-07-08 22:30:00|47.65|45.25|47.74|45.34|47.74|45.34|47.65|45.25|0
1720478100000|2024-07-08 22:35:00|47.77|45.37|47.77|45.37|47.8|45.4|47.77|45.37|0
1720478400000|2024-07-08 22:40:00|47.8|45.4|47.8|45.4|47.83|45.43|47.8|45.4|0
1720478700000|2024-07-08 22:45:00|47.79|45.39|47.74|45.34|47.79|45.39|47.72|45.32|0
1720479000000|2024-07-08 22:50:00|47.73|45.33|47.8|45.4|47.8|45.4|47.73|45.33|0
1720479300000|2024-07-08 22:55:00|47.77|45.37|47.76|45.36|47.8|45.4|47.76|45.36|0
1720479600000|2024-07-08 23:00:00|47.73|45.33|47.51|45.11|47.73|45.33|47.47|45.07|0
1720479900000|2024-07-08 23:05:00|47.54|45.14|47.25|44.85|47.54|45.14|47.09|44.69|0
1720480200000|2024-07-08 23:10:00|47.28|44.88|47.28|44.88|47.28|44.88|47.15|44.75|0
1720480500000|2024-07-08 23:15:00|47.26|44.86|47.18|44.78|47.28|44.88|47.18|44.78|0
1720480800000|2024-07-08 23:20:00|47.22|44.82|47.15|44.75|47.22|44.82|47.12|44.72|0
1720481100000|2024-07-08 23:25:00|47.18|44.78|47.05|44.65|47.21|44.81|47.05|44.65|0
1720481400000|2024-07-08 23:30:00|47.09|44.69|46.93|44.53|47.12|44.72|46.8|44.4|0
1720481700000|2024-07-08 23:35:00|46.96|44.56|46.99|44.59|47.02|44.62|46.92|44.52|0
1720482000000|2024-07-08 23:40:00|47.02|44.62|47.02|44.62|47.08|44.68|46.99|44.59|0
1720482300000|2024-07-08 23:45:00|47.05|44.65|46.95|44.55|47.05|44.65|46.92|44.52|0
1720482600000|2024-07-08 23:50:00|46.92|44.52|46.79|44.39|46.95|44.55|46.79|44.39|0
1720482900000|2024-07-08 23:55:00|46.76|44.36|46.67|44.27|46.79|44.39|46.63|44.23|0
1720483200000|2024-07-09 00:00:00|46.63|44.23|46.7|44.3|46.73|44.33|46.51|44.11|0
1720483500000|2024-07-09 00:05:00|46.71|44.31|46.63|44.23|46.73|44.33|46.6|44.2|0
1720483800000|2024-07-09 00:10:00|46.66|44.26|46.57|44.17|46.69|44.29|46.57|44.17|0
1720484100000|2024-07-09 00:15:00|46.6|44.2|46.66|44.26|46.66|44.26|46.57|44.17|0
1720484400000|2024-07-09 00:20:00|46.69|44.29|46.72|44.32|46.78|44.38|46.66|44.26|0
1720484700000|2024-07-09 00:25:00|46.75|44.35|46.69|44.29|46.75|44.35|46.69|44.29|0
1720485000000|2024-07-09 00:30:00|46.72|44.32|46.81|44.41|46.84|44.44|46.69|44.29|0
1720485300000|2024-07-09 00:35:00|46.83|44.43|47.58|45.18|47.58|45.18|46.78|44.38|0
1720485600000|2024-07-09 00:40:00|47.57|45.17|47.51|45.11|47.57|45.17|47.51|45.11|0
1720485900000|2024-07-09 00:45:00|47.48|45.08|47.54|45.14|47.54|45.14|47.45|45.05|0
1720486200000|2024-07-09 00:50:00|47.57|45.17|47.7|45.3|47.79|45.39|47.57|45.17|0
1720486500000|2024-07-09 00:55:00|47.73|45.33|47.76|45.36|47.76|45.36|47.7|45.3|0
1720486800000|2024-07-09 01:00:00|47.79|45.39|47.79|45.39|47.82|45.42|47.73|45.33|0
1720487100000|2024-07-09 01:05:00|47.76|45.36|47.69|45.29|47.79|45.39|47.66|45.26|0
1720487400000|2024-07-09 01:10:00|47.73|45.33|47.6|45.2|47.73|45.33|47.56|45.16|0
1720487700000|2024-07-09 01:15:00|47.61|45.21|47.56|45.16|47.63|45.23|47.56|45.16|0
1720488000000|2024-07-09 01:20:00|47.59|45.19|47.63|45.23|47.63|45.23|47.5|45.1|0
1720488300000|2024-07-09 01:25:00|47.62|45.22|47.59|45.19|47.66|45.26|47.59|45.19|0
1720488600000|2024-07-09 01:30:00|47.56|45.16|47.59|45.19|47.59|45.19|47.56|45.16|0
1720488900000|2024-07-09 01:35:00|47.56|45.16|47.56|45.16|47.62|45.22|47.56|45.16|0
1720489200000|2024-07-09 01:40:00|47.59|45.19|47.71|45.31|47.71|45.31|47.56|45.16|0
1720489500000|2024-07-09 01:45:00|47.68|45.28|47.78|45.38|47.84|45.44|47.65|45.25|0
1720489800000|2024-07-09 01:50:00|47.81|45.41|47.81|45.41|47.81|45.41|47.68|45.28|0
1720490100000|2024-07-09 01:55:00|47.84|45.44|47.97|45.57|48|45.6|47.84|45.44|0
1720490400000|2024-07-09 02:00:00|48|45.6|48.03|45.63|48.03|45.63|47.97|45.57|0
1720490700000|2024-07-09 02:05:00|48.06|45.66|48.12|45.72|48.12|45.72|48.03|45.63|0
1720491000000|2024-07-09 02:10:00|48.09|45.69|48.03|45.63|48.09|45.69|47.99|45.59|0
1720491300000|2024-07-09 02:15:00|48.06|45.66|47.99|45.59|48.06|45.66|47.96|45.56|0
1720491600000|2024-07-09 02:20:00|48.02|45.62|47.93|45.53|48.02|45.62|47.93|45.53|0
1720491900000|2024-07-09 02:25:00|47.89|45.49|47.92|45.52|47.99|45.59|47.86|45.46|0
1720492200000|2024-07-09 02:30:00|47.91|45.51|47.86|45.46|47.91|45.51|47.86|45.46|0
1720492500000|2024-07-09 02:35:00|47.89|45.49|47.89|45.49|47.92|45.52|47.86|45.46|0
1720492800000|2024-07-09 02:40:00|47.92|45.52|47.89|45.49|47.92|45.52|47.89|45.49|0
1720493100000|2024-07-09 02:45:00|47.92|45.52|47.82|45.42|47.92|45.52|47.79|45.39|0
1720493400000|2024-07-09 02:50:00|47.81|45.41|47.79|45.39|47.82|45.42|47.76|45.36|0
1720493700000|2024-07-09 02:55:00|47.81|45.41|47.88|45.48|47.88|45.48|47.79|45.39|0
1720494000000|2024-07-09 03:00:00|47.85|45.45|47.82|45.42|47.88|45.48|47.79|45.39|0
1720494300000|2024-07-09 03:05:00|47.85|45.45|47.83|45.43|47.85|45.45|47.75|45.35|0
1720494600000|2024-07-09 03:10:00|47.82|45.42|47.81|45.41|47.85|45.45|47.78|45.38|0
1720494900000|2024-07-09 03:15:00|47.78|45.38|47.75|45.35|47.78|45.38|47.75|45.35|0
1720495200000|2024-07-09 03:20:00|47.72|45.32|47.68|45.28|47.75|45.35|47.68|45.28|0
1720495500000|2024-07-09 03:25:00|47.72|45.32|47.75|45.35|47.75|45.35|47.71|45.31|0
1720495800000|2024-07-09 03:30:00|47.71|45.31|47.52|45.12|47.71|45.31|47.52|45.12|0
1720496100000|2024-07-09 03:35:00|47.49|45.09|47.49|45.09|47.49|45.09|47.46|45.06|0
1720496400000|2024-07-09 03:40:00|47.5|45.1|47.46|45.06|47.52|45.12|47.46|45.06|0
1720496700000|2024-07-09 03:45:00|47.45|45.05|47.45|45.05|47.49|45.09|47.42|45.02|0
1720497000000|2024-07-09 03:50:00|47.42|45.02|47.45|45.05|47.45|45.05|47.42|45.02|0
1720497300000|2024-07-09 03:55:00|47.42|45.02|47.42|45.02|47.42|45.02|47.39|44.99|0
1720497600000|2024-07-09 04:00:00|47.45|45.05|47.45|45.05|47.45|45.05|47.42|45.02|0
1720497900000|2024-07-09 04:05:00|47.43|45.03|47.38|44.98|47.45|45.05|47.38|44.98|0
1720498200000|2024-07-09 04:10:00|47.42|45.02|47.41|45.01|47.42|45.02|47.38|44.98|0
1720498500000|2024-07-09 04:15:00|47.45|45.05|47.38|44.98|47.45|45.05|47.38|44.98|0
1720498800000|2024-07-09 04:20:00|47.41|45.01|47.38|44.98|47.41|45.01|47.38|44.98|0
1720499100000|2024-07-09 04:25:00|47.41|45.01|47.38|44.98|47.41|45.01|47.38|44.98|0
1720499400000|2024-07-09 04:30:00|47.41|45.01|47.5|45.1|47.5|45.1|47.41|45.01|0
1720499700000|2024-07-09 04:35:00|47.52|45.12|47.47|45.07|47.52|45.12|47.47|45.07|0
1720500000000|2024-07-09 04:40:00|47.44|45.04|47.37|44.97|47.44|45.04|47.34|44.94|0
1720500300000|2024-07-09 04:45:00|47.34|44.94|47.4|45|47.4|45|47.31|44.91|0
1720500600000|2024-07-09 04:50:00|47.37|44.97|47.37|44.97|47.37|44.97|47.37|44.97|0
1720500900000|2024-07-09 04:55:00|47.34|44.94|47.31|44.91|47.34|44.94|47.27|44.87|0
1720501200000|2024-07-09 05:00:00|47.27|44.87|47.21|44.81|47.27|44.87|47.21|44.81|0
1720501500000|2024-07-09 05:05:00|47.19|44.79|47.3|44.9|47.3|44.9|47.18|44.78|0
1720501800000|2024-07-09 05:10:00|47.27|44.87|47.3|44.9|47.3|44.9|47.24|44.84|0
1720502100000|2024-07-09 05:15:00|47.33|44.93|47.24|44.84|47.33|44.93|47.21|44.81|0
1720502400000|2024-07-09 05:20:00|47.25|44.85|47.49|45.09|47.49|45.09|47.25|44.85|0
1720502700000|2024-07-09 05:25:00|47.46|45.06|47.42|45.02|47.49|45.09|47.42|45.02|0
1720503000000|2024-07-09 05:30:00|47.41|45.01|47.45|45.05|47.49|45.09|47.36|44.96|0
1720503300000|2024-07-09 05:35:00|47.49|45.09|47.36|44.96|47.49|45.09|47.36|44.96|0
1720503600000|2024-07-09 05:40:00|47.39|44.99|47.32|44.92|47.39|44.99|47.26|44.86|0
1720503900000|2024-07-09 05:45:00|47.31|44.91|47.35|44.95|47.35|44.95|47.26|44.86|0
1720504200000|2024-07-09 05:50:00|47.39|44.99|47.45|45.05|47.45|45.05|47.38|44.98|0
1720504500000|2024-07-09 05:55:00|47.51|45.11|47.38|44.98|47.51|45.11|47.38|44.98|0
1720504800000|2024-07-09 06:00:00|47.41|45.01|47.57|45.17|47.6|45.2|47.38|44.98|0
1720505100000|2024-07-09 06:05:00|47.54|45.14|47.54|45.14|47.6|45.2|47.48|45.08|0
1720505400000|2024-07-09 06:10:00|47.57|45.17|47.57|45.17|47.63|45.23|47.54|45.14|0
1720505700000|2024-07-09 06:15:00|47.54|45.14|47.6|45.2|47.63|45.23|47.54|45.14|0
1720506000000|2024-07-09 06:20:00|47.57|45.17|47.5|45.1|47.61|45.21|47.47|45.07|0
1720506300000|2024-07-09 06:25:00|47.52|45.12|47.66|45.26|47.66|45.26|47.47|45.07|0
1720506600000|2024-07-09 06:30:00|47.63|45.23|47.75|45.35|47.75|45.35|47.6|45.2|0
1720506900000|2024-07-09 06:35:00|47.79|45.39|47.32|44.92|47.79|45.39|47.32|44.92|0
1720507200000|2024-07-09 06:40:00|47.35|44.95|47.32|44.92|47.38|44.98|47.32|44.92|0
1720507500000|2024-07-09 06:45:00|47.35|44.95|47.34|44.94|47.45|45.05|47.3|44.9|0
1720507800000|2024-07-09 06:50:00|47.32|44.92|47.32|44.92|47.38|44.98|47.25|44.85|0
1720508100000|2024-07-09 06:55:00|47.35|44.95|47.25|44.85|47.35|44.95|47.24|44.84|0
1720508400000|2024-07-09 07:00:00|47.19|44.79|47.41|45.01|47.54|45.14|47.19|44.79|0
1720508700000|2024-07-09 07:05:00|47.44|45.04|47.22|44.82|47.44|45.04|47.22|44.82|0
1720509000000|2024-07-09 07:10:00|47.28|44.88|47.5|45.1|47.5|45.1|47.28|44.88|0
1720509300000|2024-07-09 07:15:00|47.47|45.07|47.5|45.1|47.5|45.1|47.31|44.91|0
1720509600000|2024-07-09 07:20:00|47.47|45.07|47.4|45|47.53|45.13|47.31|44.91|0
1720509900000|2024-07-09 07:25:00|47.44|45.04|47.12|44.72|47.5|45.1|47.12|44.72|0
1720510200000|2024-07-09 07:30:00|47.15|44.75|47.08|44.68|47.15|44.75|47.02|44.62|0
1720510500000|2024-07-09 07:35:00|47.05|44.65|47.02|44.62|47.11|44.71|46.99|44.59|0
1720510800000|2024-07-09 07:40:00|46.99|44.59|46.95|44.55|46.99|44.59|46.89|44.49|0
1720511100000|2024-07-09 07:45:00|46.98|44.58|47.02|44.62|47.05|44.65|46.95|44.55|0
1720511400000|2024-07-09 07:50:00|47.01|44.61|46.98|44.58|47.05|44.65|46.95|44.55|0
1720511700000|2024-07-09 07:55:00|47|44.6|46.98|44.58|47.01|44.61|46.93|44.53|0
1720512000000|2024-07-09 08:00:00|46.95|44.55|46.92|44.52|46.98|44.58|46.84|44.44|0
1720512300000|2024-07-09 08:05:00|46.95|44.55|46.98|44.58|46.98|44.58|46.79|44.39|0
1720512600000|2024-07-09 08:10:00|46.95|44.55|47.01|44.61|47.01|44.61|46.88|44.48|0
1720512900000|2024-07-09 08:15:00|46.99|44.59|46.94|44.54|47.01|44.61|46.79|44.39|0
1720513200000|2024-07-09 08:20:00|46.97|44.57|46.94|44.54|47.04|44.64|46.91|44.51|0
1720513500000|2024-07-09 08:25:00|46.97|44.57|47.13|44.73|47.19|44.79|46.97|44.57|0
1720513800000|2024-07-09 08:30:00|47.11|44.71|47.06|44.66|47.13|44.73|47.03|44.63|0
1720514100000|2024-07-09 08:35:00|47.1|44.7|47.03|44.63|47.13|44.73|46.97|44.57|0
1720514400000|2024-07-09 08:40:00|47.06|44.66|46.84|44.44|47.06|44.66|46.78|44.38|0
1720514700000|2024-07-09 08:45:00|46.87|44.47|46.93|44.53|46.93|44.53|46.84|44.44|0
1720515000000|2024-07-09 08:50:00|46.9|44.5|46.89|44.49|46.93|44.53|46.87|44.47|0
1720515300000|2024-07-09 08:55:00|46.87|44.47|46.87|44.47|46.9|44.5|46.81|44.41|0
1720515600000|2024-07-09 09:00:00|46.9|44.5|46.77|44.37|46.93|44.53|46.74|44.34|0
1720515900000|2024-07-09 09:05:00|46.8|44.4|46.83|44.43|46.87|44.47|46.74|44.34|0
1720516200000|2024-07-09 09:10:00|46.8|44.4|46.83|44.43|46.86|44.46|46.77|44.37|0
1720516500000|2024-07-09 09:15:00|46.8|44.4|46.83|44.43|46.83|44.43|46.77|44.37|0
1720516800000|2024-07-09 09:20:00|46.86|44.46|46.73|44.53|46.86|44.53|46.7|44.33|0
1720517100000|2024-07-09 09:25:00|46.7|44.5|46.63|44.43|46.73|44.53|46.63|44.43|0
1720517400000|2024-07-09 09:30:00|46.66|44.46|46.69|44.49|46.7|44.5|46.6|44.4|0
1720517700000|2024-07-09 09:35:00|46.66|44.46|46.91|44.71|47.31|45.11|46.66|44.46|0
1720518000000|2024-07-09 09:40:00|46.95|44.75|46.94|44.74|46.95|44.75|46.91|44.71|0
1720518300000|2024-07-09 09:45:00|46.93|44.73|46.94|44.74|46.98|44.78|46.91|44.71|0
1720518600000|2024-07-09 09:50:00|46.97|44.77|46.88|44.68|46.97|44.77|46.88|44.68|0
1720518900000|2024-07-09 09:55:00|46.91|44.71|47.07|44.87|47.07|44.87|46.88|44.68|0
1720519200000|2024-07-09 10:00:00|47.08|44.88|47.1|44.9|47.1|44.9|47|44.8|0
1720519500000|2024-07-09 10:05:00|47.08|44.88|47.1|44.9|47.16|44.96|47.06|44.86|0
1720519800000|2024-07-09 10:10:00|47.11|44.91|47.03|44.83|47.16|44.96|47.03|44.83|0
1720520100000|2024-07-09 10:15:00|47.06|44.86|47.06|44.86|47.12|44.92|47|44.8|0
1720520400000|2024-07-09 10:20:00|47.03|44.83|47.03|44.83|47.09|44.89|47|44.8|0
1720520700000|2024-07-09 10:25:00|47.06|44.86|47.09|44.89|47.12|44.92|47.03|44.83|0
1720521000000|2024-07-09 10:30:00|47.06|44.86|46.9|44.7|47.06|44.86|46.87|44.67|0
1720521300000|2024-07-09 10:35:00|46.91|44.71|46.96|44.76|46.96|44.76|46.9|44.7|0
1720521600000|2024-07-09 10:40:00|46.94|44.74|46.99|44.79|47.02|44.82|46.93|44.73|0
1720521900000|2024-07-09 10:45:00|46.96|44.76|47.08|44.88|47.11|44.91|46.96|44.76|0
1720522200000|2024-07-09 10:50:00|47.11|44.91|47.02|44.82|47.11|44.91|47.02|44.82|0
1720522500000|2024-07-09 10:55:00|47.03|44.83|47.05|44.85|47.06|44.86|47.02|44.82|0
1720522800000|2024-07-09 11:00:00|47.02|44.82|46.98|44.78|47.11|44.91|46.95|44.75|0
1720523100000|2024-07-09 11:05:00|46.95|44.75|47.05|44.85|47.05|44.85|46.92|44.72|0
1720523400000|2024-07-09 11:10:00|47.04|44.84|47.04|44.84|47.14|44.94|47.04|44.84|0
1720523700000|2024-07-09 11:15:00|47.08|44.88|47.2|45|47.23|45.03|47.01|44.81|0
1720524000000|2024-07-09 11:20:00|47.23|45.03|47.26|45.06|47.33|45.13|47.17|44.97|0
1720524300000|2024-07-09 11:25:00|47.29|45.09|47.17|44.97|47.33|45.13|47.17|44.97|0
1720524600000|2024-07-09 11:30:00|47.18|44.98|47.2|45|47.29|45.09|47.16|44.96|0
1720524900000|2024-07-09 11:35:00|47.16|44.96|47.16|44.96|47.23|45.03|47.16|44.96|0
1720525200000|2024-07-09 11:40:00|47.13|44.93|47.32|45.12|47.35|45.15|47.13|44.93|0
1720525500000|2024-07-09 11:45:00|47.35|45.15|47.22|45.02|47.35|45.15|47.22|45.02|0
1720525800000|2024-07-09 11:50:00|47.24|45.04|47.22|45.02|47.29|45.09|47.18|44.98|0
1720526100000|2024-07-09 11:55:00|47.25|45.05|47.28|45.08|47.32|45.12|47.19|44.99|0
1720526400000|2024-07-09 12:00:00|47.25|45.05|47.28|45.08|47.35|45.15|47.16|44.96|0
1720526700000|2024-07-09 12:05:00|47.3|45.1|47.22|45.02|47.3|45.1|47.15|44.95|0
1720527000000|2024-07-09 12:10:00|47.19|44.99|47.15|44.95|47.25|45.05|47.09|44.89|0
1720527300000|2024-07-09 12:15:00|47.18|44.98|47.4|45.2|47.4|45.2|47.18|44.98|0
1720527600000|2024-07-09 12:20:00|47.37|45.17|47.5|45.3|47.5|45.3|47.34|45.14|0
1720527900000|2024-07-09 12:25:00|47.53|45.33|47.53|45.33|47.63|45.43|47.5|45.3|0
1720528200000|2024-07-09 12:30:00|47.5|45.3|47.46|45.26|47.5|45.3|47.4|45.2|0
1720528500000|2024-07-09 12:35:00|47.43|45.23|47.69|45.49|47.69|45.49|47.43|45.23|0
1720528800000|2024-07-09 12:40:00|47.65|45.45|47.59|45.39|47.69|45.49|47.56|45.36|0
1720529100000|2024-07-09 12:45:00|47.56|45.36|47.49|45.29|47.65|45.45|47.46|45.26|0
1720529400000|2024-07-09 12:50:00|47.52|45.32|47.43|45.23|47.55|45.35|47.39|45.19|0
1720529700000|2024-07-09 12:55:00|47.39|45.19|47.33|45.13|47.43|45.23|47.3|45.1|0
1720530000000|2024-07-09 13:00:00|47.3|45.1|47.26|45.06|47.39|45.19|47.17|44.97|0
1720530300000|2024-07-09 13:05:00|47.23|45.03|47.26|45.06|47.26|45.06|47.17|44.97|0
1720530600000|2024-07-09 13:10:00|47.29|45.09|47.23|45.03|47.39|45.19|47.23|45.03|0
1720530900000|2024-07-09 13:15:00|47.26|45.06|47.16|44.96|47.26|45.06|47.13|44.93|0
1720531200000|2024-07-09 13:20:00|47.13|44.93|47.13|44.93|47.16|44.96|47.1|44.9|0
1720531500000|2024-07-09 13:25:00|47.1|44.9|47.29|45.09|47.35|45.15|47.07|44.87|0
1720531800000|2024-07-09 13:30:00|47.26|45.06|46.52|44.32|47.35|45.15|46.52|44.32|0
1720532100000|2024-07-09 13:35:00|46.49|44.29|46.8|44.6|46.83|44.63|46.42|44.22|0
1720532400000|2024-07-09 13:40:00|46.77|44.57|46.67|44.47|46.96|44.76|46.64|44.44|0
1720532700000|2024-07-09 13:45:00|46.7|44.5|46.67|44.47|46.74|44.54|46.58|44.38|0
1720533000000|2024-07-09 13:50:00|46.64|44.44|46.54|44.34|46.83|44.63|46.51|44.31|0
1720533300000|2024-07-09 13:55:00|46.51|44.31|46.33|44.13|46.68|44.48|46.23|44.03|0
1720533600000|2024-07-09 14:00:00|46.28|44.08|46.47|44.27|46.47|44.27|46.03|43.83|0
1720533900000|2024-07-09 14:05:00|46.53|44.33|46.78|44.58|47.01|44.81|46.5|44.3|0
1720534200000|2024-07-09 14:10:00|46.85|44.65|46.47|44.27|46.94|44.74|46.16|43.96|0
1720534500000|2024-07-09 14:15:00|46.44|44.24|46.56|44.36|46.65|44.45|46.34|44.14|0
1720534800000|2024-07-09 14:20:00|46.59|44.39|47.07|44.87|47.07|44.87|46.3|44.1|0
1720535100000|2024-07-09 14:25:00|47.1|44.9|47.2|45|47.42|45.22|47.01|44.81|0
1720535400000|2024-07-09 14:30:00|47.26|45.06|46.97|44.77|47.52|45.32|46.94|44.74|0
1720535700000|2024-07-09 14:35:00|46.94|44.74|46.66|44.46|46.97|44.77|46.63|44.43|0
1720536000000|2024-07-09 14:40:00|46.63|44.43|46.44|44.24|46.72|44.52|46.37|44.17|0
1720536300000|2024-07-09 14:45:00|46.4|44.2|46.4|44.2|46.47|44.27|46.09|43.89|0
1720536600000|2024-07-09 14:50:00|46.43|44.23|46.46|44.26|46.59|44.39|46.25|44.05|0
1720536900000|2024-07-09 14:55:00|46.43|44.23|46.78|44.58|46.87|44.67|46.43|44.23|0
1720537200000|2024-07-09 15:00:00|46.81|44.61|46.9|44.7|46.93|44.73|46.56|44.36|0
1720537500000|2024-07-09 15:05:00|46.87|44.67|46.96|44.76|47.03|44.83|46.74|44.54|0
1720537800000|2024-07-09 15:10:00|46.93|44.73|46.93|44.73|47.25|45.05|46.9|44.7|0
1720538100000|2024-07-09 15:15:00|46.9|44.7|47.02|44.82|47.09|44.89|46.84|44.64|0
1720538400000|2024-07-09 15:20:00|46.99|44.79|47.31|45.11|47.53|45.33|46.96|44.76|0
1720538700000|2024-07-09 15:25:00|47.47|45.27|46.82|44.62|47.53|45.33|46.82|44.62|0
1720539000000|2024-07-09 15:30:00|46.79|44.59|46.79|44.59|47.08|44.88|46.76|44.56|0
1720539300000|2024-07-09 15:35:00|46.76|44.56|47.01|44.81|47.07|44.87|46.76|44.56|0
1720539600000|2024-07-09 15:40:00|46.96|44.76|46.82|44.62|46.98|44.78|46.79|44.59|0
1720539900000|2024-07-09 15:45:00|46.85|44.65|46.47|44.27|46.85|44.65|46.41|44.21|0
1720540200000|2024-07-09 15:50:00|46.44|44.24|46.44|44.24|46.53|44.33|46.37|44.17|0
1720540500000|2024-07-09 15:55:00|46.4|44.2|46.25|44.05|46.4|44.2|46.25|44.05|0
1720540800000|2024-07-09 16:00:00|46.28|44.08|46.31|44.11|46.43|44.23|46.21|44.01|0
1720541100000|2024-07-09 16:05:00|46.34|44.14|46.06|43.86|46.34|44.14|46.02|43.82|0
1720541400000|2024-07-09 16:10:00|46.09|43.89|46.24|44.04|46.24|44.04|45.96|43.76|0
1720541700000|2024-07-09 16:15:00|46.21|44.01|45.93|43.73|46.21|44.01|45.87|43.67|0
1720542000000|2024-07-09 16:20:00|45.96|43.76|46.02|43.82|46.05|43.85|45.88|43.68|0
1720542300000|2024-07-09 16:25:00|46.05|43.85|46.02|43.82|46.18|43.98|45.96|43.76|0
1720542600000|2024-07-09 16:30:00|45.99|43.79|46.11|43.91|46.11|43.91|45.96|43.76|0
1720542900000|2024-07-09 16:35:00|46.08|43.88|46.36|44.16|46.36|44.16|46.05|43.85|0
1720543200000|2024-07-09 16:40:00|46.39|44.19|46.3|44.1|46.48|44.28|46.23|44.03|0
1720543500000|2024-07-09 16:45:00|46.26|44.06|46.67|44.47|46.7|44.5|46.2|44|0
1720543800000|2024-07-09 16:50:00|46.64|44.44|46.54|44.34|46.67|44.47|46.42|44.22|0
1720544100000|2024-07-09 16:55:00|46.56|44.36|45.95|43.75|46.58|44.38|45.95|43.75|0
1720544400000|2024-07-09 17:00:00|45.98|43.78|45.48|43.28|46.13|43.93|45.36|43.16|0
1720544700000|2024-07-09 17:05:00|45.45|43.25|45.51|43.31|45.76|43.56|45.45|43.25|0
1720545000000|2024-07-09 17:10:00|45.48|43.28|46.31|44.11|46.34|44.14|45.42|43.22|0
1720545300000|2024-07-09 17:15:00|46.34|44.14|46.99|44.79|47.63|45.43|46.34|44.14|0
1720545600000|2024-07-09 17:20:00|47|44.8|47.4|45.2|47.4|45.2|46.89|44.69|0
1720545900000|2024-07-09 17:25:00|47.37|45.17|47.17|44.97|47.46|45.26|47.05|44.85|0
1720546200000|2024-07-09 17:30:00|47.21|45.01|46.82|44.62|47.24|45.04|46.76|44.56|0
1720546500000|2024-07-09 17:35:00|46.84|44.64|46.85|44.65|46.95|44.75|46.76|44.56|0
1720546800000|2024-07-09 17:40:00|46.89|44.69|46.92|44.72|47.08|44.88|46.88|44.68|0
1720547100000|2024-07-09 17:45:00|46.93|44.73|47.11|44.91|47.14|44.94|46.92|44.72|0
1720547400000|2024-07-09 17:50:00|47.07|44.87|46.91|44.71|47.11|44.91|46.76|44.56|0
1720547700000|2024-07-09 17:55:00|46.88|44.68|47.01|44.81|47.04|44.84|46.85|44.65|0
1720548000000|2024-07-09 18:00:00|47.04|44.84|47.39|45.19|47.48|45.28|47.04|44.84|0
1720548300000|2024-07-09 18:05:00|47.36|45.16|47.16|44.96|47.48|45.28|47.13|44.93|0
1720548600000|2024-07-09 18:10:00|47.13|44.93|47.35|45.15|47.35|45.15|47.07|44.87|0
1720548900000|2024-07-09 18:15:00|47.32|45.12|47.19|44.99|47.32|45.12|47.16|44.96|0
1720549200000|2024-07-09 18:20:00|47.18|44.98|47.29|45.09|47.32|45.12|47.06|44.86|0
1720549500000|2024-07-09 18:25:00|47.32|45.12|47.51|45.31|47.51|45.31|47.25|45.05|0
1720549800000|2024-07-09 18:30:00|47.48|45.28|47.31|45.11|47.63|45.43|47.25|45.05|0
1720550100000|2024-07-09 18:35:00|47.35|45.15|47.19|44.99|47.41|45.21|47.12|44.92|0
1720550400000|2024-07-09 18:40:00|47.22|45.02|47.09|44.89|47.41|45.21|47.03|44.83|0
1720550700000|2024-07-09 18:45:00|47.12|44.92|47.12|44.92|47.15|44.95|46.98|44.78|0
1720551000000|2024-07-09 18:50:00|47.15|44.95|47.53|45.33|47.56|45.36|47.15|44.95|0
1720551300000|2024-07-09 18:55:00|47.5|45.3|47.32|45.12|47.66|45.46|47.31|45.11|0
1720551600000|2024-07-09 19:00:00|47.31|45.11|47.53|45.33|47.56|45.36|47.31|45.11|0
1720551900000|2024-07-09 19:05:00|47.56|45.36|47.5|45.3|47.69|45.49|47.43|45.23|0
1720552200000|2024-07-09 19:10:00|47.51|45.31|47.43|45.23|47.69|45.49|47.37|45.17|0
1720552500000|2024-07-09 19:15:00|47.46|45.26|47.65|45.45|47.65|45.45|47.46|45.26|0
1720552800000|2024-07-09 19:20:00|47.62|45.42|47.65|45.45|47.78|45.58|47.52|45.32|0
1720553100000|2024-07-09 19:25:00|47.62|45.42|47.46|45.26|47.68|45.48|47.46|45.26|0
1720553400000|2024-07-09 19:30:00|47.49|45.29|47.55|45.35|47.74|45.54|47.49|45.29|0
1720553700000|2024-07-09 19:35:00|47.52|45.32|47.39|45.19|47.58|45.38|47.23|45.03|0
1720554000000|2024-07-09 19:40:00|47.36|45.16|47.42|45.22|47.42|45.22|47.2|45|0
1720554300000|2024-07-09 19:45:00|47.45|45.25|47.26|45.06|47.58|45.38|47.26|45.06|0
1720554600000|2024-07-09 19:50:00|47.34|45.14|47.35|45.15|47.42|45.22|47.1|44.9|0
1720554900000|2024-07-09 19:55:00|47.42|45.22|47.35|45.15|47.74|45.54|47.23|45.03|0
1720555200000|2024-07-09 20:00:00|47.45|45.25|47.45|45.25|47.48|45.28|47.16|44.96|0
1720555500000|2024-07-09 20:05:00|47.48|45.28|47.38|45.18|47.51|45.31|47.35|45.15|0
1720555800000|2024-07-09 20:10:00|47.37|45.17|47.38|45.18|47.41|45.21|47.35|45.15|0
1720556100000|2024-07-09 20:15:00|47.48|45.08|47.41|45.01|47.48|45.08|47.38|44.98|0
1720556400000|2024-07-09 20:20:00|47.35|44.95|47.22|44.82|47.35|44.95|47.22|44.82|0
1720556700000|2024-07-09 20:25:00|47.21|44.81|47.32|44.92|47.32|44.92|47.21|44.81|0
1720557000000|2024-07-09 20:30:00|47.28|44.88|47.25|44.85|47.28|44.88|47.25|44.85|0
1720557300000|2024-07-09 20:35:00|47.28|44.88|47.28|44.88|47.28|44.88|47.28|44.88|0
1720557900000|2024-07-09 20:45:00|47.25|44.85|47.31|44.91|47.34|44.94|47.25|44.85|0
1720558200000|2024-07-09 20:50:00|47.28|44.88|47.31|44.91|47.31|44.91|47.28|44.88|0
1720558500000|2024-07-09 20:55:00|47.34|44.94|47.42|45.02|47.42|45.02|47.31|44.91|0
1720558800000|2024-07-09 21:00:00|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1720559100000|2024-07-09 21:05:00|47.38|44.98|47.38|44.98|47.38|44.98|47.38|44.98|0
1720560900000|2024-07-09 21:35:00|47.37|44.97|47.37|44.97|47.37|44.97|47.37|44.97|0
1720562400000|2024-07-09 22:00:00|47.3|44.9|47.4|45|47.42|45.02|47.22|44.82|0
1720562700000|2024-07-09 22:05:00|47.41|45.01|47.35|44.95|47.41|45.01|47.29|44.89|0
1720563000000|2024-07-09 22:10:00|47.33|44.93|47.41|45.01|47.41|45.01|47.32|44.92|0
1720563300000|2024-07-09 22:15:00|47.39|44.99|47.38|44.98|47.41|45.01|47.38|44.98|0
1720563600000|2024-07-09 22:20:00|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1720563900000|2024-07-09 22:25:00|47.31|44.91|47.34|44.94|47.34|44.94|47.31|44.91|0
1720564200000|2024-07-09 22:30:00|47.31|44.91|47.25|44.85|47.31|44.91|47.25|44.85|0
1720564500000|2024-07-09 22:35:00|47.21|44.81|47.21|44.81|47.25|44.85|47.21|44.81|0
1720564800000|2024-07-09 22:40:00|47.18|44.78|47.15|44.75|47.21|44.81|47.15|44.75|0
1720565100000|2024-07-09 22:45:00|47.18|44.78|47.21|44.81|47.24|44.84|47.15|44.75|0
1720565400000|2024-07-09 22:50:00|47.23|44.83|47.27|44.87|47.27|44.87|47.21|44.81|0
1720565700000|2024-07-09 22:55:00|47.24|44.84|47.21|44.81|47.24|44.84|47.21|44.81|0
1720566000000|2024-07-09 23:00:00|47.17|44.77|47.08|44.68|47.17|44.77|47.08|44.68|0
1720566300000|2024-07-09 23:05:00|47.06|44.66|47.08|44.68|47.11|44.71|47.04|44.64|0
1720566600000|2024-07-09 23:10:00|47.11|44.71|47.11|44.71|47.11|44.71|47.07|44.67|0
1720566900000|2024-07-09 23:15:00|47.1|44.7|47.1|44.7|47.1|44.7|47.1|44.7|0
1720567200000|2024-07-09 23:20:00|47.14|44.74|47.07|44.67|47.14|44.74|47.07|44.67|0
1720567500000|2024-07-09 23:25:00|47.09|44.69|47.1|44.7|47.12|44.72|47.09|44.69|0
1720567800000|2024-07-09 23:30:00|47.13|44.73|47.1|44.7|47.13|44.73|47.1|44.7|0
1720568100000|2024-07-09 23:35:00|47.13|44.73|47.07|44.67|47.13|44.73|47.07|44.67|0
1720568400000|2024-07-09 23:40:00|47.1|44.7|47.07|44.67|47.1|44.7|47.03|44.63|0
1720568700000|2024-07-09 23:45:00|47.06|44.66|47.1|44.7|47.13|44.73|47.06|44.66|0
1720569000000|2024-07-09 23:50:00|47.13|44.73|47.16|44.76|47.16|44.76|47.1|44.7|0
1720569300000|2024-07-09 23:55:00|47.14|44.74|47.16|44.76|47.16|44.76|47.12|44.72|0
1720569600000|2024-07-10 00:00:00|47.12|44.72|47|44.6|47.12|44.72|47|44.6|0
1720569900000|2024-07-10 00:05:00|47.03|44.63|46.95|44.55|47.06|44.66|46.9|44.5|0
1720570200000|2024-07-10 00:10:00|46.93|44.53|46.99|44.59|46.99|44.59|46.93|44.53|0
1720570500000|2024-07-10 00:15:00|46.89|44.69|46.8|44.6|46.89|44.69|46.8|44.6|0
1720570800000|2024-07-10 00:20:00|46.83|44.63|46.8|44.6|46.86|44.66|46.76|44.56|0
1720571100000|2024-07-10 00:25:00|46.83|44.63|46.89|44.69|46.89|44.69|46.79|44.59|0
1720571400000|2024-07-10 00:30:00|46.87|44.67|46.89|44.69|46.89|44.69|46.86|44.66|0
1720571700000|2024-07-10 00:35:00|46.85|44.65|46.85|44.65|46.87|44.67|46.85|44.65|0
1720572000000|2024-07-10 00:40:00|46.82|44.62|47.46|45.26|47.46|45.26|46.76|44.56|0
1720572300000|2024-07-10 00:45:00|47.49|45.29|47.42|45.22|47.49|45.29|47.42|45.22|0
1720572900000|2024-07-10 00:55:00|47.45|45.25|47.42|45.22|47.48|45.28|47.42|45.22|0
1720573200000|2024-07-10 01:00:00|47.39|45.19|47.42|45.22|47.43|45.23|47.39|45.19|0
1720573500000|2024-07-10 01:05:00|47.39|45.19|47.38|45.18|47.39|45.19|47.32|45.12|0
1720573800000|2024-07-10 01:10:00|47.35|45.15|47.35|45.15|47.35|45.15|47.32|45.12|0
1720574100000|2024-07-10 01:15:00|47.38|45.18|47.38|45.18|47.38|45.18|47.35|45.15|0
1720574400000|2024-07-10 01:20:00|47.41|45.21|47.51|45.31|47.52|45.32|47.41|45.21|0
1720574700000|2024-07-10 01:25:00|47.48|45.28|47.54|45.34|47.63|45.43|47.48|45.28|0
1720575000000|2024-07-10 01:30:00|47.55|45.35|47.5|45.3|47.57|45.37|47.47|45.27|0
1720575300000|2024-07-10 01:35:00|47.54|45.34|47.5|45.3|47.57|45.37|47.5|45.3|0
1720575600000|2024-07-10 01:40:00|47.47|45.27|47.47|45.27|47.47|45.27|47.44|45.24|0
1720575900000|2024-07-10 01:45:00|47.5|45.3|47.56|45.36|47.6|45.4|47.47|45.27|0
1720576200000|2024-07-10 01:50:00|47.58|45.38|47.63|45.43|47.63|45.43|47.56|45.36|0
1720576500000|2024-07-10 01:55:00|47.64|45.44|47.69|45.49|47.69|45.49|47.64|45.44|0
1720576800000|2024-07-10 02:00:00|47.66|45.46|47.53|45.33|47.66|45.46|47.53|45.33|0
1720577100000|2024-07-10 02:05:00|47.56|45.36|47.59|45.39|47.59|45.39|47.53|45.33|0
1720577700000|2024-07-10 02:15:00|47.57|45.37|47.52|45.32|47.57|45.37|47.49|45.29|0
1720578000000|2024-07-10 02:20:00|47.49|45.29|47.49|45.29|47.52|45.32|47.49|45.29|0
1720578300000|2024-07-10 02:25:00|47.46|45.26|47.46|45.26|47.49|45.29|47.42|45.22|0
1720578600000|2024-07-10 02:30:00|47.45|45.25|47.49|45.29|47.49|45.29|47.45|45.25|0
1720578900000|2024-07-10 02:35:00|47.45|45.25|47.42|45.22|47.45|45.25|47.39|45.19|0
1720579200000|2024-07-10 02:40:00|47.4|45.2|47.42|45.22|47.45|45.25|47.4|45.2|0
1720579500000|2024-07-10 02:45:00|47.45|45.25|47.42|45.22|47.45|45.25|47.42|45.22|0
1720579800000|2024-07-10 02:50:00|47.43|45.23|47.42|45.22|47.45|45.25|47.42|45.22|0
1720580100000|2024-07-10 02:55:00|47.4|45.2|47.41|45.21|47.42|45.22|47.38|45.18|0
1720580400000|2024-07-10 03:00:00|47.45|45.25|47.41|45.21|47.45|45.25|47.41|45.21|0
1720580700000|2024-07-10 03:05:00|47.38|45.18|47.41|45.21|47.44|45.24|47.38|45.18|0
1720581300000|2024-07-10 03:15:00|47.39|45.19|47.41|45.21|47.41|45.21|47.38|45.18|0
1720581600000|2024-07-10 03:20:00|47.38|45.18|47.38|45.18|47.41|45.21|47.38|45.18|0
1720581900000|2024-07-10 03:25:00|47.37|45.17|47.41|45.21|47.41|45.21|47.37|45.17|0
1720582200000|2024-07-10 03:30:00|47.37|45.17|47.4|45.2|47.44|45.24|47.37|45.17|0
1720582500000|2024-07-10 03:35:00|47.44|45.24|47.47|45.27|47.5|45.3|47.4|45.2|0
1720582800000|2024-07-10 03:40:00|47.5|45.3|47.46|45.26|47.5|45.3|47.46|45.26|0
1720583100000|2024-07-10 03:45:00|47.53|45.33|47.49|45.29|47.53|45.33|47.49|45.29|0
1720583400000|2024-07-10 03:50:00|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1720583700000|2024-07-10 03:55:00|47.52|45.32|47.52|45.32|47.52|45.32|47.52|45.32|0
1720584000000|2024-07-10 04:00:00|47.56|45.36|47.55|45.35|47.59|45.39|47.55|45.35|0
1720584300000|2024-07-10 04:05:00|47.59|45.39|47.55|45.35|47.59|45.39|47.55|45.35|0
1720584600000|2024-07-10 04:10:00|47.57|45.37|47.61|45.41|47.62|45.42|47.55|45.35|0
1720584900000|2024-07-10 04:15:00|47.65|45.45|47.58|45.38|47.68|45.48|47.58|45.38|0
1720585200000|2024-07-10 04:20:00|47.61|45.41|47.61|45.41|47.64|45.44|47.61|45.41|0
1720585500000|2024-07-10 04:25:00|47.64|45.44|47.58|45.38|47.64|45.44|47.58|45.38|0
1720585800000|2024-07-10 04:30:00|47.55|45.35|47.48|45.28|47.55|45.35|47.48|45.28|0
1720586100000|2024-07-10 04:35:00|47.47|45.27|47.42|45.22|47.48|45.28|47.42|45.22|0
1720586400000|2024-07-10 04:40:00|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1720586700000|2024-07-10 04:45:00|47.45|45.25|47.44|45.24|47.45|45.25|47.44|45.24|0
1720587000000|2024-07-10 04:50:00|47.41|45.21|47.44|45.24|47.44|45.24|47.41|45.21|0
1720587300000|2024-07-10 04:55:00|47.41|45.21|47.38|45.18|47.44|45.24|47.35|45.15|0
1720587600000|2024-07-10 05:00:00|47.36|45.16|47.41|45.21|47.41|45.21|47.35|45.15|0
1720587900000|2024-07-10 05:05:00|47.38|45.18|47.53|45.33|47.53|45.33|47.38|45.18|0
1720588200000|2024-07-10 05:10:00|47.5|45.3|47.53|45.33|47.57|45.37|47.5|45.3|0
1720588500000|2024-07-10 05:15:00|47.56|45.36|47.56|45.36|47.61|45.41|47.5|45.3|0
1720588800000|2024-07-10 05:20:00|47.59|45.39|47.59|45.39|47.59|45.39|47.56|45.36|0
1720589100000|2024-07-10 05:25:00|47.56|45.36|47.66|45.46|47.66|45.46|47.56|45.36|0
1720589400000|2024-07-10 05:30:00|47.62|45.42|47.65|45.45|47.65|45.45|47.59|45.39|0
1720589700000|2024-07-10 05:35:00|47.69|45.49|47.72|45.52|47.72|45.52|47.62|45.42|0
1720590000000|2024-07-10 05:40:00|47.73|45.53|47.75|45.55|47.78|45.58|47.72|45.52|0
1720590300000|2024-07-10 05:45:00|47.78|45.58|47.87|45.67|47.87|45.67|47.76|45.56|0
1720590600000|2024-07-10 05:50:00|47.84|45.64|47.84|45.64|47.84|45.64|47.81|45.61|0
1720590900000|2024-07-10 05:55:00|47.87|45.67|47.94|45.74|47.94|45.74|47.87|45.67|0
1720591200000|2024-07-10 06:00:00|47.95|45.75|47.87|45.67|47.95|45.75|47.77|45.57|0
1720591500000|2024-07-10 06:05:00|47.84|45.64|47.77|45.57|47.87|45.67|47.77|45.57|0
1720591800000|2024-07-10 06:10:00|47.76|45.56|47.77|45.57|47.77|45.57|47.69|45.49|0
1720592100000|2024-07-10 06:15:00|47.74|45.54|47.61|45.41|47.74|45.54|47.61|45.41|0
1720592400000|2024-07-10 06:20:00|47.64|45.44|47.67|45.47|47.67|45.47|47.58|45.38|0
1720592700000|2024-07-10 06:25:00|47.64|45.44|47.57|45.37|47.67|45.47|47.54|45.34|0
1720593000000|2024-07-10 06:30:00|47.61|45.41|47.54|45.34|47.61|45.41|47.51|45.31|0
1720593300000|2024-07-10 06:35:00|47.57|45.37|47.54|45.34|47.6|45.4|47.51|45.31|0
1720593600000|2024-07-10 06:40:00|47.57|45.37|47.57|45.37|47.67|45.47|47.57|45.37|0
1720593900000|2024-07-10 06:45:00|47.6|45.4|47.47|45.27|47.63|45.43|47.47|45.27|0
1720594200000|2024-07-10 06:50:00|47.5|45.3|47.44|45.24|47.54|45.34|47.44|45.24|0
1720594500000|2024-07-10 06:55:00|47.47|45.27|47.66|45.46|47.69|45.49|47.47|45.27|0
1720594800000|2024-07-10 07:00:00|47.63|45.43|47.59|45.39|47.69|45.49|47.56|45.36|0
1720595100000|2024-07-10 07:05:00|47.56|45.36|47.5|45.3|47.56|45.36|47.43|45.23|0
1720595400000|2024-07-10 07:10:00|47.47|45.27|47.53|45.33|47.56|45.36|47.4|45.2|0
1720595700000|2024-07-10 07:15:00|47.54|45.34|47.46|45.26|47.66|45.46|47.4|45.2|0
1720596000000|2024-07-10 07:20:00|47.43|45.23|47.43|45.23|47.46|45.26|47.4|45.2|0
1720596300000|2024-07-10 07:25:00|47.46|45.26|47.52|45.32|47.54|45.34|47.33|45.13|0
1720596600000|2024-07-10 07:30:00|47.56|45.36|47.39|45.19|47.59|45.39|47.39|45.19|0
1720596900000|2024-07-10 07:35:00|47.38|45.18|47.39|45.19|47.43|45.23|47.33|45.13|0
1720597200000|2024-07-10 07:40:00|47.42|45.22|47.45|45.25|47.45|45.25|47.39|45.19|0
1720597500000|2024-07-10 07:45:00|47.42|45.22|47.33|45.13|47.42|45.22|47.33|45.13|0
1720597800000|2024-07-10 07:50:00|47.29|45.09|47.32|45.12|47.42|45.22|47.29|45.09|0
1720598100000|2024-07-10 07:55:00|47.34|45.14|47.35|45.15|47.39|45.19|47.26|45.06|0
1720598400000|2024-07-10 08:00:00|47.39|45.19|47.26|45.06|47.42|45.22|47.26|45.06|0
1720598700000|2024-07-10 08:05:00|47.29|45.09|47.26|45.06|47.32|45.12|47.16|44.96|0
1720599000000|2024-07-10 08:10:00|47.29|45.09|47.19|44.99|47.32|45.12|47.16|44.96|0
1720599300000|2024-07-10 08:15:00|47.22|45.02|47.28|45.08|47.28|45.08|47.16|44.96|0
1720599600000|2024-07-10 08:20:00|47.32|45.12|47.19|44.99|47.32|45.12|47.16|44.96|0
1720599900000|2024-07-10 08:25:00|47.22|45.02|47.09|44.89|47.25|45.05|47.08|44.88|0
1720600200000|2024-07-10 08:30:00|47.08|44.88|47.09|44.89|47.09|44.89|47.03|44.83|0
1720600500000|2024-07-10 08:35:00|47.06|44.86|47.12|44.92|47.12|44.92|47.03|44.83|0
1720600800000|2024-07-10 08:40:00|47.15|44.95|47.12|44.92|47.18|44.98|47.12|44.92|0
1720601100000|2024-07-10 08:45:00|47.13|44.93|47.15|44.95|47.18|44.98|47.09|44.89|0
1720601400000|2024-07-10 08:50:00|47.18|44.98|47.08|44.88|47.18|44.98|47.05|44.85|0
1720601700000|2024-07-10 08:55:00|47.05|44.85|46.92|44.72|47.05|44.85|46.89|44.69|0
1720602000000|2024-07-10 09:00:00|46.89|44.69|46.92|44.72|46.97|44.77|46.89|44.69|0
1720602300000|2024-07-10 09:05:00|46.95|44.75|47.02|44.82|47.02|44.82|46.95|44.75|0
1720602600000|2024-07-10 09:10:00|46.98|44.78|46.86|44.66|47.02|44.82|46.86|44.66|0
1720602900000|2024-07-10 09:15:00|46.89|44.69|46.85|44.65|46.92|44.72|46.82|44.62|0
1720603200000|2024-07-10 09:20:00|46.82|44.62|46.76|44.56|46.85|44.65|46.76|44.56|0
1720603500000|2024-07-10 09:25:00|46.78|44.58|46.82|44.62|46.82|44.62|46.76|44.56|0
1720603800000|2024-07-10 09:30:00|46.79|44.59|46.76|44.56|46.82|44.62|46.76|44.56|0
1720604100000|2024-07-10 09:35:00|46.77|44.57|46.79|44.59|46.82|44.62|46.76|44.56|0
1720604400000|2024-07-10 09:40:00|46.8|44.6|46.94|44.74|46.94|44.74|46.8|44.6|0
1720604700000|2024-07-10 09:45:00|46.91|44.71|46.88|44.68|46.93|44.73|46.85|44.65|0
1720605000000|2024-07-10 09:50:00|46.85|44.65|46.78|44.58|46.85|44.65|46.78|44.58|0
1720605300000|2024-07-10 09:55:00|46.75|44.55|46.78|44.58|46.78|44.58|46.75|44.55|0
1720605600000|2024-07-10 10:00:00|46.75|44.55|46.78|44.58|46.79|44.59|46.75|44.55|0
1720605900000|2024-07-10 10:05:00|46.81|44.61|46.78|44.58|46.84|44.64|46.78|44.58|0
1720606200000|2024-07-10 10:10:00|46.81|44.61|46.78|44.58|46.87|44.67|46.78|44.58|0
1720606500000|2024-07-10 10:15:00|46.81|44.61|46.71|44.51|46.81|44.61|46.71|44.51|0
1720606800000|2024-07-10 10:20:00|46.73|44.53|46.68|44.48|46.77|44.57|46.68|44.48|0
1720607100000|2024-07-10 10:25:00|46.71|44.51|46.68|44.48|46.71|44.51|46.66|44.46|0
1720607400000|2024-07-10 10:30:00|46.64|44.44|46.67|44.47|46.71|44.51|46.64|44.44|0
1720607700000|2024-07-10 10:35:00|46.71|44.51|46.64|44.44|46.71|44.51|46.64|44.44|0
1720608000000|2024-07-10 10:40:00|46.61|44.41|46.64|44.44|46.67|44.47|46.61|44.41|0
1720608300000|2024-07-10 10:45:00|46.67|44.47|46.7|44.5|46.7|44.5|46.64|44.44|0
1720608600000|2024-07-10 10:50:00|46.67|44.47|46.7|44.5|46.76|44.56|46.67|44.47|0
1720608900000|2024-07-10 10:55:00|46.72|44.52|46.73|44.53|46.76|44.56|46.7|44.5|0
1720609200000|2024-07-10 11:00:00|46.7|44.5|46.82|44.62|46.86|44.66|46.7|44.5|0
1720609500000|2024-07-10 11:05:00|46.79|44.59|46.65|44.45|46.79|44.59|46.63|44.43|0
1720609800000|2024-07-10 11:10:00|46.63|44.43|46.76|44.56|46.79|44.59|46.63|44.43|0
1720610100000|2024-07-10 11:15:00|46.77|44.57|46.76|44.56|46.79|44.59|46.69|44.49|0
1720610400000|2024-07-10 11:20:00|46.79|44.59|46.79|44.59|46.82|44.62|46.72|44.52|0
1720610700000|2024-07-10 11:25:00|46.75|44.55|46.75|44.55|46.79|44.59|46.75|44.55|0
1720611000000|2024-07-10 11:30:00|46.72|44.52|46.62|44.42|46.75|44.55|46.59|44.39|0
1720611300000|2024-07-10 11:35:00|46.59|44.39|46.4|44.2|46.62|44.42|46.37|44.17|0
1720611600000|2024-07-10 11:40:00|46.37|44.17|46.28|44.08|46.4|44.2|46.28|44.08|0
1720611900000|2024-07-10 11:45:00|46.25|44.05|46.18|43.98|46.31|44.11|46.03|43.83|0
1720612200000|2024-07-10 11:50:00|46.15|43.95|46.15|43.95|46.18|43.98|46.09|43.89|0
1720612500000|2024-07-10 11:55:00|46.12|43.92|46.15|43.95|46.18|43.98|46.06|43.86|0
1720612800000|2024-07-10 12:00:00|46.18|43.98|46.12|43.92|46.21|44.01|46.12|43.92|0
1720613100000|2024-07-10 12:05:00|46.1|43.9|45.9|43.7|46.12|43.92|45.9|43.7|0
1720613400000|2024-07-10 12:10:00|45.87|43.67|45.9|43.7|45.93|43.73|45.86|43.66|0
1720613700000|2024-07-10 12:15:00|45.93|43.73|45.92|43.72|45.96|43.76|45.89|43.69|0
1720614000000|2024-07-10 12:20:00|45.89|43.69|46.02|43.82|46.08|43.88|45.89|43.69|0
1720614300000|2024-07-10 12:25:00|45.99|43.79|45.92|43.72|46.02|43.82|45.92|43.72|0
1720614600000|2024-07-10 12:30:00|45.95|43.75|45.92|43.72|45.98|43.78|45.86|43.66|0
1720614900000|2024-07-10 12:35:00|45.89|43.69|45.98|43.78|46.04|43.84|45.89|43.69|0
1720615200000|2024-07-10 12:40:00|46.01|43.81|45.95|43.75|46.01|43.81|45.89|43.69|0
1720615500000|2024-07-10 12:45:00|45.98|43.78|46.75|44.55|46.78|44.58|45.98|43.78|0
1720615800000|2024-07-10 12:50:00|46.78|44.58|46.78|44.58|46.81|44.61|46.71|44.51|0
1720616100000|2024-07-10 12:55:00|46.74|44.54|46.84|44.64|46.84|44.64|46.71|44.51|0
1720616400000|2024-07-10 13:00:00|46.81|44.61|46.71|44.51|46.87|44.67|46.71|44.51|0
1720616700000|2024-07-10 13:05:00|46.74|44.54|46.65|44.45|46.74|44.54|46.61|44.41|0
1720617000000|2024-07-10 13:10:00|46.68|44.48|46.8|44.6|46.82|44.62|46.64|44.44|0
1720617300000|2024-07-10 13:15:00|46.82|44.62|46.89|44.69|46.89|44.69|46.74|44.54|0
1720617600000|2024-07-10 13:20:00|46.88|44.68|46.8|44.6|46.88|44.68|46.8|44.6|0
1720617900000|2024-07-10 13:25:00|46.77|44.57|46.89|44.69|46.89|44.69|46.7|44.5|0
1720618200000|2024-07-10 13:30:00|46.8|44.6|46.92|44.72|47.05|44.85|46.58|44.38|0
1720618500000|2024-07-10 13:35:00|46.98|44.78|46.98|44.78|47.17|44.97|46.92|44.72|0
1720618800000|2024-07-10 13:40:00|47.08|44.88|46.95|44.75|47.08|44.88|46.82|44.62|0
1720619100000|2024-07-10 13:45:00|46.92|44.72|46.57|44.37|46.95|44.75|46.51|44.31|0
1720619400000|2024-07-10 13:50:00|46.6|44.4|46.57|44.37|46.76|44.56|46.57|44.37|0
1720619700000|2024-07-10 13:55:00|46.54|44.34|46.6|44.4|46.69|44.49|46.51|44.31|0
1720620000000|2024-07-10 14:00:00|46.57|44.37|46.19|43.99|46.69|44.49|46.19|43.99|0
1720620300000|2024-07-10 14:05:00|46.22|44.02|46.1|43.9|46.35|44.15|46.01|43.81|0
1720620600000|2024-07-10 14:10:00|46.16|43.96|46.07|43.87|46.25|44.05|46.01|43.81|0
1720620900000|2024-07-10 14:15:00|46.1|43.9|46.41|44.21|46.56|44.36|46.05|43.85|0
1720621200000|2024-07-10 14:20:00|46.37|44.17|46.21|44.01|46.72|44.52|46.18|43.98|0
1720621500000|2024-07-10 14:25:00|46.18|43.98|46.17|43.97|46.3|44.1|46.08|43.88|0
1720621800000|2024-07-10 14:30:00|46.21|44.01|46.39|44.19|46.49|44.29|46.14|43.94|0
1720622100000|2024-07-10 14:35:00|46.42|44.22|46.3|44.1|46.55|44.35|46.27|44.07|0
1720622400000|2024-07-10 14:40:00|46.33|44.13|46.42|44.22|46.51|44.31|46.2|44|0
1720622700000|2024-07-10 14:45:00|46.45|44.25|46.32|44.12|46.48|44.28|46.29|44.09|0
1720623000000|2024-07-10 14:50:00|46.29|44.09|46.51|44.31|46.59|44.39|46.29|44.09|0
1720623300000|2024-07-10 14:55:00|46.54|44.34|46.57|44.37|46.7|44.5|46.42|44.22|0
1720623600000|2024-07-10 15:00:00|46.6|44.4|46.6|44.4|46.89|44.69|46.51|44.31|0
1720623900000|2024-07-10 15:05:00|46.63|44.43|46.38|44.18|46.66|44.46|46.32|44.12|0
1720624200000|2024-07-10 15:10:00|46.35|44.15|46.54|44.34|46.54|44.34|46.29|44.09|0
1720624500000|2024-07-10 15:15:00|46.52|44.32|46.22|44.02|46.54|44.34|46.19|43.99|0
1720624800000|2024-07-10 15:20:00|46.21|44.01|46.03|43.83|46.28|44.08|46|43.8|0
1720625100000|2024-07-10 15:25:00|46|43.8|46.07|43.87|46.14|43.94|45.79|43.59|0
1720625400000|2024-07-10 15:30:00|46.1|43.9|45.98|43.78|46.1|43.9|45.64|43.44|0
1720625700000|2024-07-10 15:35:00|46.04|43.84|46.01|43.81|46.07|43.87|45.95|43.75|0
1720626000000|2024-07-10 15:40:00|46.04|43.84|45.76|43.56|46.1|43.9|45.76|43.56|0
1720626300000|2024-07-10 15:45:00|45.79|43.59|46.07|43.87|46.07|43.87|45.79|43.59|0
1720626600000|2024-07-10 15:50:00|46.04|43.84|45.85|43.65|46.04|43.84|45.84|43.64|0
1720626900000|2024-07-10 15:55:00|45.82|43.62|45.82|43.62|45.94|43.74|45.79|43.59|0
1720627200000|2024-07-10 16:00:00|45.85|43.65|45.63|43.43|45.85|43.65|45.6|43.4|0
1720627500000|2024-07-10 16:05:00|45.6|43.4|45.66|43.46|45.72|43.52|45.51|43.31|0
1720627800000|2024-07-10 16:10:00|45.69|43.49|45.54|43.34|45.72|43.52|45.54|43.34|0
1720628100000|2024-07-10 16:15:00|45.51|43.31|45.17|42.97|45.51|43.31|45.11|42.91|0
1720628400000|2024-07-10 16:20:00|45.2|43|44.96|42.76|45.74|43.54|44.96|42.76|0
1720628700000|2024-07-10 16:25:00|44.93|42.73|44.96|42.76|45.05|42.85|44.81|42.61|0
1720629000000|2024-07-10 16:30:00|44.87|42.67|45.11|42.91|45.14|42.94|44.75|42.55|0
1720629300000|2024-07-10 16:35:00|45.14|42.94|45.05|42.85|45.2|43|44.93|42.73|0
1720629600000|2024-07-10 16:40:00|45.02|42.82|44.5|42.3|45.06|42.86|44.5|42.3|0
1720629900000|2024-07-10 16:45:00|44.53|42.33|44.64|42.44|44.67|42.47|44.49|42.29|0
1720630200000|2024-07-10 16:50:00|44.67|42.47|44.64|42.44|44.79|42.59|44.55|42.35|0
1720630500000|2024-07-10 16:55:00|44.61|42.41|44.72|42.52|44.75|42.55|44.31|42.11|0
1720630800000|2024-07-10 17:00:00|44.75|42.55|44.3|42.1|44.87|42.67|44.3|42.1|0
1720631100000|2024-07-10 17:05:00|44.27|42.07|44.51|42.31|44.54|42.34|44.21|42.01|0
1720631400000|2024-07-10 17:10:00|44.48|42.28|44.48|42.28|44.69|42.49|44.39|42.19|0
1720631700000|2024-07-10 17:15:00|44.45|42.25|44.58|42.38|44.63|42.43|44.33|42.13|0
1720632000000|2024-07-10 17:20:00|44.57|42.37|44.9|42.7|44.9|42.7|44.45|42.25|0
1720632300000|2024-07-10 17:25:00|44.87|42.67|44.65|42.45|44.93|42.73|44.57|42.37|0
1720632600000|2024-07-10 17:30:00|44.62|42.42|44.59|42.39|44.83|42.63|44.51|42.31|0
1720632900000|2024-07-10 17:35:00|44.62|42.42|44.56|42.36|44.74|42.54|44.53|42.33|0
1720633200000|2024-07-10 17:40:00|44.59|42.39|44.41|42.21|44.59|42.39|44.32|42.12|0
1720633500000|2024-07-10 17:45:00|44.44|42.24|44.32|42.12|44.44|42.24|44.29|42.09|0
1720633800000|2024-07-10 17:50:00|44.29|42.09|44.2|42|44.32|42.12|44.05|41.85|0
1720634100000|2024-07-10 17:55:00|44.19|41.99|44.11|41.91|44.29|42.09|44.08|41.88|0
1720634400000|2024-07-10 18:00:00|44.08|41.88|44.14|41.94|44.21|42.01|44.05|41.85|0
1720634700000|2024-07-10 18:05:00|44.17|41.97|44.31|42.11|44.34|42.14|44.17|41.97|0
1720635000000|2024-07-10 18:10:00|44.34|42.14|44.16|41.96|44.43|42.23|44.13|41.93|0
1720635300000|2024-07-10 18:15:00|44.13|41.93|44.4|42.2|44.4|42.2|44.1|41.9|0
1720635600000|2024-07-10 18:20:00|44.43|42.23|44.52|42.32|44.52|42.32|44.28|42.08|0
1720635900000|2024-07-10 18:25:00|44.55|42.35|44.37|42.17|44.55|42.35|44.28|42.08|0
1720636200000|2024-07-10 18:30:00|44.34|42.14|44.19|41.99|44.4|42.2|44.19|41.99|0
1720636500000|2024-07-10 18:35:00|44.17|41.97|44.16|41.96|44.19|41.99|44.1|41.9|0
1720636800000|2024-07-10 18:40:00|44.19|41.99|44.34|42.14|44.75|42.55|44.07|41.87|0
1720637100000|2024-07-10 18:45:00|44.31|42.11|44.04|41.84|44.31|42.11|43.81|41.61|0
1720637400000|2024-07-10 18:50:00|44.01|41.81|44.1|41.9|44.13|41.93|43.92|41.72|0
1720637700000|2024-07-10 18:55:00|44.07|41.87|43.98|41.78|44.22|42.02|43.95|41.75|0
1720638000000|2024-07-10 19:00:00|44.07|41.87|44.19|41.99|44.22|42.02|44.07|41.87|0
1720638300000|2024-07-10 19:05:00|44.21|42.01|44.09|41.89|44.36|42.16|44.09|41.89|0
1720638600000|2024-07-10 19:10:00|44.11|41.91|44.09|41.89|44.18|41.98|44.06|41.86|0
1720638900000|2024-07-10 19:15:00|44.12|41.92|44.03|41.83|44.15|41.95|44|41.8|0
1720639200000|2024-07-10 19:20:00|44.02|41.82|44.15|41.95|44.15|41.95|44.02|41.82|0
1720639500000|2024-07-10 19:25:00|44.12|41.92|44.03|41.83|44.15|41.95|43.91|41.71|0
1720639800000|2024-07-10 19:30:00|44.06|41.86|43.85|41.65|44.12|41.92|43.7|41.5|0
1720640100000|2024-07-10 19:35:00|43.91|41.71|43.61|41.41|43.91|41.71|43.61|41.41|0
1720640400000|2024-07-10 19:40:00|43.6|41.4|44.12|41.92|44.22|42.02|43.5|41.3|0
1720640700000|2024-07-10 19:45:00|44.16|41.96|43.48|41.28|44.16|41.96|43.48|41.28|0
1720641000000|2024-07-10 19:50:00|43.54|41.34|42.76|40.56|43.54|41.34|42.73|40.53|0
1720641300000|2024-07-10 19:55:00|42.73|40.53|43.28|41.08|43.54|41.34|42.73|40.53|0
1720641600000|2024-07-10 20:00:00|43.43|41.23|43.77|41.57|43.77|41.57|43.43|41.23|0
1720641900000|2024-07-10 20:05:00|43.74|41.54|43.63|41.43|43.86|41.66|43.6|41.4|0
1720642200000|2024-07-10 20:10:00|43.66|41.46|43.71|41.51|43.74|41.54|43.63|41.43|0
1720642500000|2024-07-10 20:15:00|43.81|41.41|43.64|41.24|43.87|41.47|43.64|41.24|0
1720642800000|2024-07-10 20:20:00|43.67|41.27|43.66|41.26|43.71|41.31|43.66|41.26|0
1720643100000|2024-07-10 20:25:00|43.68|41.28|43.63|41.23|43.69|41.29|43.63|41.23|0
1720643400000|2024-07-10 20:30:00|43.66|41.26|43.72|41.32|43.72|41.32|43.63|41.23|0
1720643700000|2024-07-10 20:35:00|43.75|41.35|43.72|41.32|43.75|41.35|43.72|41.32|0
1720644000000|2024-07-10 20:40:00|43.75|41.35|43.72|41.32|43.78|41.38|43.72|41.32|0
1720644300000|2024-07-10 20:45:00|43.75|41.35|43.74|41.34|43.83|41.43|43.71|41.31|0
1720644600000|2024-07-10 20:50:00|43.73|41.33|43.71|41.31|43.74|41.34|43.68|41.28|0
1720644900000|2024-07-10 20:55:00|43.68|41.28|43.76|41.36|43.8|41.4|43.68|41.28|0
1720645200000|2024-07-10 21:00:00|43.77|41.37|43.76|41.36|43.81|41.41|43.75|41.35|0
1720645500000|2024-07-10 21:05:00|43.75|41.35|43.78|41.38|43.82|41.42|43.71|41.31|0
1720645800000|2024-07-10 21:10:00|43.79|41.39|43.77|41.37|43.8|41.4|43.74|41.34|0
1720646100000|2024-07-10 21:15:00|43.75|41.35|43.81|41.41|43.81|41.41|43.75|41.35|0
1720646400000|2024-07-10 21:20:00|43.78|41.38|43.78|41.38|43.83|41.43|43.73|41.33|0
1720646700000|2024-07-10 21:25:00|43.79|41.39|43.8|41.4|43.81|41.41|43.76|41.36|0
1720647000000|2024-07-10 21:30:00|43.81|41.41|43.79|41.39|43.85|41.45|43.77|41.37|0
1720647300000|2024-07-10 21:35:00|43.8|41.4|43.8|41.4|43.81|41.41|43.78|41.38|0
1720647600000|2024-07-10 21:40:00|43.75|41.35|43.77|41.37|43.78|41.38|43.68|41.28|0
1720647900000|2024-07-10 21:45:00|43.74|41.34|43.74|41.34|43.79|41.39|43.73|41.33|0
1720648200000|2024-07-10 21:50:00|43.77|41.37|43.74|41.34|43.79|41.39|43.74|41.34|0
1720648500000|2024-07-10 21:55:00|43.77|41.37|43.74|41.34|43.77|41.37|43.73|41.33|0
1720648800000|2024-07-10 22:00:00|43.74|41.34|43.72|41.32|43.87|41.47|43.62|41.22|0
1720649100000|2024-07-10 22:05:00|43.74|41.34|43.82|41.42|43.82|41.42|43.72|41.32|0
1720649400000|2024-07-10 22:10:00|43.81|41.41|43.84|41.44|43.84|41.44|43.81|41.41|0
1720649700000|2024-07-10 22:15:00|43.83|41.43|43.83|41.43|43.86|41.46|43.81|41.41|0
1720650000000|2024-07-10 22:20:00|43.8|41.4|43.6|41.2|43.8|41.4|43.6|41.2|0
1720650300000|2024-07-10 22:25:00|43.63|41.23|43.63|41.23|43.66|41.26|43.6|41.2|0
1720650600000|2024-07-10 22:30:00|43.66|41.26|43.68|41.28|43.68|41.28|43.65|41.25|0
1720650900000|2024-07-10 22:35:00|43.67|41.27|43.8|41.4|43.8|41.4|43.67|41.27|0
1720651200000|2024-07-10 22:40:00|43.78|41.38|43.8|41.4|43.8|41.4|43.77|41.37|0
1720651500000|2024-07-10 22:45:00|43.83|41.43|43.91|41.51|43.91|41.51|43.81|41.41|0
1720651800000|2024-07-10 22:50:00|43.88|41.48|43.79|41.39|43.91|41.51|43.79|41.39|0
1720652100000|2024-07-10 22:55:00|43.82|41.42|43.71|41.31|43.82|41.42|43.71|41.31|0
1720652400000|2024-07-10 23:00:00|43.73|41.33|43.73|41.33|43.76|41.36|43.71|41.31|0
1720652700000|2024-07-10 23:05:00|43.76|41.36|43.82|41.42|43.82|41.42|43.76|41.36|0
1720653000000|2024-07-10 23:10:00|43.79|41.39|43.79|41.39|43.82|41.42|43.76|41.36|0
1720653300000|2024-07-10 23:15:00|43.76|41.36|43.79|41.39|43.83|41.43|43.76|41.36|0
1720653600000|2024-07-10 23:20:00|43.82|41.42|43.81|41.41|43.82|41.42|43.76|41.36|0
1720653900000|2024-07-10 23:25:00|43.84|41.44|43.84|41.44|43.87|41.47|43.84|41.44|0
1720654200000|2024-07-10 23:30:00|43.87|41.47|43.87|41.47|43.9|41.5|43.87|41.47|0
1720654500000|2024-07-10 23:35:00|43.9|41.5|43.78|41.38|43.9|41.5|43.78|41.38|0
1720654800000|2024-07-10 23:40:00|43.81|41.41|43.81|41.41|43.81|41.41|43.78|41.38|0
1720655100000|2024-07-10 23:45:00|43.84|41.44|43.84|41.44|43.84|41.44|43.78|41.38|0
1720655400000|2024-07-10 23:50:00|43.87|41.47|43.83|41.43|43.89|41.49|43.78|41.38|0
1720655700000|2024-07-10 23:55:00|43.82|41.42|43.8|41.4|43.83|41.43|43.8|41.4|0
1720656000000|2024-07-11 00:00:00|43.83|41.43|43.86|41.46|43.89|41.49|43.83|41.43|0
1720656300000|2024-07-11 00:05:00|43.89|41.49|43.83|41.43|43.89|41.49|43.8|41.4|0
1720656600000|2024-07-11 00:10:00|43.86|41.46|43.95|41.55|43.95|41.55|43.83|41.43|0
1720656900000|2024-07-11 00:15:00|43.82|41.62|43.82|41.62|43.82|41.62|43.76|41.56|0
1720657200000|2024-07-11 00:20:00|43.79|41.59|44.19|41.99|44.19|41.99|43.76|41.56|0
1720657500000|2024-07-11 00:25:00|44.18|41.98|44.34|42.14|44.34|42.14|44.16|41.96|0
1720657800000|2024-07-11 00:30:00|44.37|42.17|44.42|42.22|44.42|42.22|44.37|42.17|0
1720658100000|2024-07-11 00:35:00|44.39|42.19|44.27|42.07|44.39|42.19|44.27|42.07|0
1720658400000|2024-07-11 00:40:00|44.26|42.06|44.27|42.07|44.27|42.07|44.24|42.04|0
1720658700000|2024-07-11 00:45:00|44.3|42.1|44.42|42.22|44.45|42.25|44.3|42.1|0
1720659000000|2024-07-11 00:50:00|44.45|42.25|44.39|42.19|44.45|42.25|44.39|42.19|0
1720659300000|2024-07-11 00:55:00|44.4|42.2|44.45|42.25|44.48|42.28|44.39|42.19|0
1720659600000|2024-07-11 01:00:00|44.47|42.27|44.41|42.21|44.5|42.3|44.41|42.21|0
1720659900000|2024-07-11 01:05:00|44.44|42.24|44.53|42.33|44.53|42.33|44.38|42.18|0
1720660200000|2024-07-11 01:10:00|44.56|42.36|44.47|42.27|44.59|42.39|44.47|42.27|0
1720660500000|2024-07-11 01:15:00|44.44|42.24|44.44|42.24|44.47|42.27|44.41|42.21|0
1720660800000|2024-07-11 01:20:00|44.47|42.27|44.5|42.3|44.5|42.3|44.47|42.27|0
1720661100000|2024-07-11 01:25:00|44.48|42.28|44.35|42.15|44.48|42.28|44.32|42.12|0
1720661400000|2024-07-11 01:30:00|44.32|42.12|44.29|42.09|44.35|42.15|44.29|42.09|0
1720661700000|2024-07-11 01:35:00|44.27|42.07|44.23|42.03|44.27|42.07|44.2|42|0
1720662000000|2024-07-11 01:40:00|44.2|42|44.14|41.94|44.2|42|44.14|41.94|0
1720662300000|2024-07-11 01:45:00|44.11|41.91|44.11|41.91|44.11|41.91|44.08|41.88|0
1720662600000|2024-07-11 01:50:00|44.08|41.88|44.11|41.91|44.11|41.91|43.99|41.79|0
1720662900000|2024-07-11 01:55:00|44.1|41.9|44.05|41.85|44.1|41.9|44.02|41.82|0
1720663200000|2024-07-11 02:00:00|44.07|41.87|44.07|41.87|44.1|41.9|44.07|41.87|0
1720663500000|2024-07-11 02:05:00|44.06|41.86|44.04|41.84|44.07|41.87|44.04|41.84|0
1720663800000|2024-07-11 02:10:00|44.07|41.87|44.01|41.81|44.07|41.87|44.01|41.81|0
1720664100000|2024-07-11 02:15:00|43.98|41.78|44.07|41.87|44.07|41.87|43.98|41.78|0
1720664400000|2024-07-11 02:20:00|44.04|41.84|44.04|41.84|44.04|41.84|44.01|41.81|0
1720664700000|2024-07-11 02:25:00|44.02|41.82|44.04|41.84|44.04|41.84|44.01|41.81|0
1720665000000|2024-07-11 02:30:00|44.01|41.81|44.01|41.81|44.01|41.81|43.95|41.75|0
1720665300000|2024-07-11 02:35:00|44.03|41.83|44.12|41.92|44.12|41.92|44|41.8|0
1720665600000|2024-07-11 02:40:00|44.15|41.95|44.09|41.89|44.18|41.98|44.09|41.89|0
1720665900000|2024-07-11 02:45:00|44.12|41.92|44.12|41.92|44.12|41.92|44.09|41.89|0
1720666200000|2024-07-11 02:50:00|44.09|41.89|44.09|41.89|44.12|41.92|44.06|41.86|0
1720666500000|2024-07-11 02:55:00|44.31|42.11|44.34|42.14|44.37|42.17|44.31|42.11|0
1720666800000|2024-07-11 03:00:00|44.37|42.17|44.4|42.2|44.4|42.2|44.34|42.14|0
1720667100000|2024-07-11 03:05:00|44.43|42.23|44.4|42.2|44.46|42.26|44.4|42.2|0
1720667400000|2024-07-11 03:10:00|44.43|42.23|44.43|42.23|44.43|42.23|44.43|42.23|0
1720667700000|2024-07-11 03:15:00|44.4|42.2|44.39|42.19|44.4|42.2|44.39|42.19|0
1720668000000|2024-07-11 03:20:00|44.42|42.22|44.33|42.13|44.42|42.22|44.33|42.13|0
1720668300000|2024-07-11 03:25:00|44.36|42.16|44.33|42.13|44.36|42.16|44.33|42.13|0
1720668600000|2024-07-11 03:30:00|44.3|42.1|44.24|42.04|44.3|42.1|44.24|42.04|0
1720668900000|2024-07-11 03:35:00|44.21|42.01|44.21|42.01|44.24|42.04|44.18|41.98|0
1720669200000|2024-07-11 03:40:00|44.24|42.04|44.18|41.98|44.24|42.04|44.18|41.98|0
1720669500000|2024-07-11 03:45:00|44.15|41.95|44.18|41.98|44.21|42.01|44.15|41.95|0
1720669800000|2024-07-11 03:50:00|44.17|41.97|44.12|41.92|44.18|41.98|44.12|41.92|0
1720670100000|2024-07-11 03:55:00|44.13|41.93|44.09|41.89|44.15|41.95|44.06|41.86|0
1720670400000|2024-07-11 04:00:00|44.12|41.92|44.12|41.92|44.12|41.92|44.09|41.89|0
1720670700000|2024-07-11 04:05:00|44.15|41.95|44.14|41.94|44.15|41.95|44.14|41.94|0
1720671000000|2024-07-11 04:10:00|44.11|41.91|44.11|41.91|44.11|41.91|44.08|41.88|0
1720671300000|2024-07-11 04:15:00|44.08|41.88|44.08|41.88|44.11|41.91|44.06|41.86|0
1720671600000|2024-07-11 04:20:00|44.11|41.91|44.08|41.88|44.11|41.91|44.08|41.88|0
1720671900000|2024-07-11 04:25:00|44.11|41.91|44.11|41.91|44.11|41.91|44.08|41.88|0
1720672200000|2024-07-11 04:30:00|44.14|41.94|44.14|41.94|44.17|41.97|44.14|41.94|0
1720672500000|2024-07-11 04:35:00|44.12|41.92|44.14|41.94|44.14|41.94|44.12|41.92|0
1720672800000|2024-07-11 04:40:00|44.13|41.93|44.13|41.93|44.13|41.93|44.13|41.93|0
1720673100000|2024-07-11 04:45:00|44.1|41.9|44.1|41.9|44.1|41.9|44.1|41.9|0
1720673400000|2024-07-11 04:50:00|44.07|41.87|44.1|41.9|44.1|41.9|44.07|41.87|0
1720673700000|2024-07-11 04:55:00|44.09|41.89|44.13|41.93|44.13|41.93|44.07|41.87|0
1720674000000|2024-07-11 05:00:00|44.1|41.9|44.04|41.84|44.1|41.9|44.01|41.81|0
1720674300000|2024-07-11 05:05:00|44.01|41.81|44.04|41.84|44.07|41.87|44.01|41.81|0
1720674600000|2024-07-11 05:10:00|44.02|41.82|44.01|41.81|44.04|41.84|44.01|41.81|0
1720674900000|2024-07-11 05:15:00|43.99|41.79|44.04|41.84|44.04|41.84|43.99|41.79|0
1720675200000|2024-07-11 05:20:00|44.02|41.82|44.01|41.81|44.02|41.82|43.98|41.78|0
1720675500000|2024-07-11 05:25:00|44|41.8|44|41.8|44|41.8|43.95|41.75|0
1720675800000|2024-07-11 05:30:00|43.97|41.77|43.97|41.77|44|41.8|43.92|41.72|0
1720676100000|2024-07-11 05:35:00|43.91|41.71|44|41.8|44.03|41.83|43.91|41.71|0
1720676400000|2024-07-11 05:40:00|44.03|41.83|43.97|41.77|44.03|41.83|43.97|41.77|0
1720676700000|2024-07-11 05:45:00|44|41.8|44.09|41.89|44.12|41.92|44|41.8|0
1720677000000|2024-07-11 05:50:00|44.06|41.86|44.08|41.88|44.09|41.89|44.05|41.85|0
1720677300000|2024-07-11 05:55:00|44.11|41.91|44.2|42|44.23|42.03|44.08|41.88|0
1720677600000|2024-07-11 06:00:00|44.23|42.03|44.07|41.87|44.23|42.03|44.02|41.82|0
1720677900000|2024-07-11 06:05:00|44.08|41.88|44.17|41.97|44.17|41.97|44.05|41.85|0
1720678200000|2024-07-11 06:10:00|44.15|41.95|44.17|41.97|44.17|41.97|44.08|41.88|0
1720678500000|2024-07-11 06:15:00|44.2|42|44.02|41.82|44.2|42|44.02|41.82|0
1720678800000|2024-07-11 06:20:00|44.03|41.83|43.39|41.19|44.05|41.85|43.39|41.19|0
1720679100000|2024-07-11 06:25:00|43.42|41.22|43.37|41.17|43.42|41.22|43.34|41.14|0
1720679400000|2024-07-11 06:30:00|43.36|41.16|43.44|41.24|43.47|41.27|43.36|41.16|0
1720679700000|2024-07-11 06:35:00|43.47|41.27|43.41|41.21|43.5|41.3|43.4|41.2|0
1720680000000|2024-07-11 06:40:00|43.38|41.18|43.47|41.27|43.53|41.33|43.38|41.18|0
1720680300000|2024-07-11 06:45:00|43.5|41.3|43.41|41.21|43.5|41.3|43.39|41.19|0
1720680600000|2024-07-11 06:50:00|43.39|41.19|43.41|41.21|43.44|41.24|43.38|41.18|0
1720680900000|2024-07-11 06:55:00|43.38|41.18|43.43|41.23|43.46|41.26|43.38|41.18|0
1720681200000|2024-07-11 07:00:00|43.46|41.26|43.52|41.32|43.52|41.32|43.4|41.2|0
1720681500000|2024-07-11 07:05:00|43.55|41.35|43.49|41.29|43.64|41.44|43.49|41.29|0
1720681800000|2024-07-11 07:10:00|43.52|41.32|43.55|41.35|43.58|41.38|43.52|41.32|0
1720682100000|2024-07-11 07:15:00|43.58|41.38|43.63|41.43|43.63|41.43|43.57|41.37|0
1720682400000|2024-07-11 07:20:00|43.66|41.46|43.69|41.49|43.72|41.52|43.63|41.43|0
1720682700000|2024-07-11 07:25:00|43.7|41.5|43.75|41.55|43.76|41.56|43.63|41.43|0
1720683000000|2024-07-11 07:30:00|43.73|41.53|43.51|41.31|43.76|41.56|43.51|41.31|0
1720683300000|2024-07-11 07:35:00|43.54|41.34|43.48|41.28|43.54|41.34|43.45|41.25|0
1720683600000|2024-07-11 07:40:00|43.51|41.31|43.51|41.31|43.6|41.4|43.48|41.28|0
1720683900000|2024-07-11 07:45:00|43.48|41.28|43.48|41.28|43.54|41.34|43.48|41.28|0
1720684200000|2024-07-11 07:50:00|43.49|41.29|43.42|41.22|43.49|41.29|43.42|41.22|0
1720684500000|2024-07-11 07:55:00|43.45|41.25|43.47|41.27|43.5|41.3|43.43|41.23|0
1720684800000|2024-07-11 08:00:00|43.46|41.26|43.42|41.22|43.5|41.3|43.42|41.22|0
1720685100000|2024-07-11 08:05:00|43.39|41.19|43.38|41.18|43.47|41.27|43.33|41.13|0
1720685400000|2024-07-11 08:10:00|43.36|41.16|43.38|41.18|43.47|41.27|43.35|41.15|0
1720685700000|2024-07-11 08:15:00|43.35|41.15|43.38|41.18|43.41|41.21|43.32|41.12|0
1720686000000|2024-07-11 08:20:00|43.76|41.56|43.81|41.61|43.84|41.64|43.73|41.53|0
1720686300000|2024-07-11 08:25:00|43.84|41.64|43.81|41.61|43.9|41.7|43.78|41.58|0
1720686600000|2024-07-11 08:30:00|43.78|41.58|43.78|41.58|43.81|41.61|43.67|41.47|0
1720686900000|2024-07-11 08:35:00|43.81|41.61|43.84|41.64|43.84|41.64|43.78|41.58|0
1720687200000|2024-07-11 08:40:00|43.87|41.67|43.9|41.7|43.92|41.72|43.81|41.61|0
1720687500000|2024-07-11 08:45:00|43.89|41.69|43.89|41.69|43.89|41.69|43.84|41.64|0
1720687800000|2024-07-11 08:50:00|43.86|41.66|43.89|41.69|43.92|41.72|43.83|41.63|0
1720688100000|2024-07-11 08:55:00|43.91|41.71|43.95|41.75|44.04|41.84|43.91|41.71|0
1720688400000|2024-07-11 09:00:00|43.98|41.78|43.98|41.78|44.04|41.84|43.95|41.75|0
1720688700000|2024-07-11 09:05:00|44.01|41.81|44.05|41.85|44.06|41.86|44.01|41.81|0
1720689000000|2024-07-11 09:10:00|44.03|41.83|44.09|41.89|44.11|41.91|44|41.8|0
1720689300000|2024-07-11 09:15:00|44.06|41.86|44.03|41.83|44.12|41.92|44.03|41.83|0
1720689600000|2024-07-11 09:20:00|44.06|41.86|44.03|41.83|44.12|41.92|43.97|41.77|0
1720689900000|2024-07-11 09:25:00|44|41.8|44.03|41.83|44.03|41.83|44|41.8|0
1720690200000|2024-07-11 09:30:00|44|41.8|44.11|41.91|44.17|41.97|44|41.8|0
1720690500000|2024-07-11 09:35:00|44.14|41.94|44.05|41.85|44.14|41.94|44.05|41.85|0
1720690800000|2024-07-11 09:40:00|44.02|41.82|44.02|41.82|44.02|41.82|43.99|41.79|0
1720691100000|2024-07-11 09:45:00|43.99|41.79|43.96|41.76|43.99|41.79|43.96|41.76|0
1720691400000|2024-07-11 09:50:00|43.99|41.79|43.99|41.79|44.04|41.84|43.96|41.76|0
1720691700000|2024-07-11 09:55:00|43.96|41.76|44.02|41.82|44.02|41.82|43.96|41.76|0
1720692000000|2024-07-11 10:00:00|44.05|41.85|43.96|41.76|44.05|41.85|43.96|41.76|0
1720692300000|2024-07-11 10:05:00|43.97|41.77|44.02|41.82|44.02|41.82|43.96|41.76|0
1720692600000|2024-07-11 10:10:00|44.05|41.85|44.07|41.87|44.1|41.9|44.02|41.82|0
1720692900000|2024-07-11 10:15:00|44.1|41.9|44.07|41.87|44.1|41.9|44.04|41.84|0
1720693200000|2024-07-11 10:20:00|44.04|41.84|44.07|41.87|44.07|41.87|44.01|41.81|0
1720693500000|2024-07-11 10:25:00|44.06|41.86|44.1|41.9|44.1|41.9|44.04|41.84|0
1720693800000|2024-07-11 10:30:00|44.13|41.93|44.16|41.96|44.16|41.96|44.13|41.93|0
1720694100000|2024-07-11 10:35:00|44.18|41.98|44.21|42.01|44.27|42.07|44.18|41.98|0
1720694400000|2024-07-11 10:40:00|44.24|42.04|44.21|42.01|44.24|42.04|44.21|42.01|0
1720694700000|2024-07-11 10:45:00|44.24|42.04|44.15|41.95|44.24|42.04|44.15|41.95|0
1720695000000|2024-07-11 10:50:00|44.14|41.94|44.24|42.04|44.27|42.07|44.14|41.94|0
1720695300000|2024-07-11 10:55:00|44.21|42.01|44.15|41.95|44.24|42.04|44.15|41.95|0
1720695600000|2024-07-11 11:00:00|44.16|41.96|44.12|41.92|44.18|41.98|44.1|41.9|0
1720695900000|2024-07-11 11:05:00|44.13|41.93|44.06|41.86|44.15|41.95|44.06|41.86|0
1720696200000|2024-07-11 11:10:00|44.09|41.89|44.2|42|44.2|42|44.06|41.86|0
1720696500000|2024-07-11 11:15:00|44.17|41.97|44.17|41.97|44.17|41.97|44.11|41.91|0
1720696800000|2024-07-11 11:20:00|44.14|41.94|44.26|42.06|44.26|42.06|44.14|41.94|0
1720697100000|2024-07-11 11:25:00|44.23|42.03|44.14|41.94|44.26|42.06|44.14|41.94|0
1720697400000|2024-07-11 11:30:00|44.17|41.97|44.23|42.03|44.23|42.03|44.17|41.97|0
1720697700000|2024-07-11 11:35:00|44.2|42|44.19|41.99|44.2|42|44.17|41.97|0
1720698000000|2024-07-11 11:40:00|44.22|42.02|44.16|41.96|44.22|42.02|44.16|41.96|0
1720698300000|2024-07-11 11:45:00|44.19|41.99|44.28|42.08|44.28|42.08|44.19|41.99|0
1720698600000|2024-07-11 11:50:00|44.27|42.07|44.28|42.08|44.31|42.11|44.22|42.02|0
1720698900000|2024-07-11 11:55:00|44.31|42.11|44.31|42.11|44.31|42.11|44.28|42.08|0
1720699200000|2024-07-11 12:00:00|44.29|42.09|44.33|42.13|44.34|42.14|44.29|42.09|0
1720699500000|2024-07-11 12:05:00|44.31|42.11|44.3|42.1|44.33|42.13|44.27|42.07|0
1720699800000|2024-07-11 12:10:00|44.32|42.12|44.33|42.13|44.36|42.16|44.27|42.07|0
1720700100000|2024-07-11 12:15:00|44.36|42.16|44.57|42.37|44.57|42.37|44.36|42.16|0
1720700400000|2024-07-11 12:20:00|44.6|42.4|44.51|42.31|44.6|42.4|44.51|42.31|0
1720700700000|2024-07-11 12:25:00|44.48|42.28|44.11|41.91|44.48|42.28|44.03|41.83|0
1720701000000|2024-07-11 12:30:00|44.05|41.85|42.68|40.48|44.05|41.85|41.93|39.73|0
1720701300000|2024-07-11 12:35:00|42.72|40.52|41.38|39.18|42.81|40.61|41.27|39.07|0
1720701600000|2024-07-11 12:40:00|41.35|39.15|42.48|40.28|42.67|40.47|41.35|39.15|0
1720701900000|2024-07-11 12:45:00|42.45|40.25|42.84|40.64|42.87|40.67|42.39|40.19|0
1720702200000|2024-07-11 12:50:00|42.87|40.67|43.36|41.16|43.57|41.37|42.67|40.47|0
1720702500000|2024-07-11 12:55:00|43.42|41.22|43.36|41.16|43.48|41.28|43.04|40.84|0
1720702800000|2024-07-11 13:00:00|43.39|41.19|43.01|40.81|43.77|41.57|42.98|40.78|0
1720703100000|2024-07-11 13:05:00|43.04|40.84|42.87|40.67|43.13|40.93|42.75|40.55|0
1720703400000|2024-07-11 13:10:00|42.9|40.7|42.98|40.78|43.82|41.62|42.41|40.21|0
1720703700000|2024-07-11 13:15:00|43.01|40.81|42.52|40.32|43.03|40.83|42.5|40.3|0
1720704000000|2024-07-11 13:20:00|42.55|40.35|42.63|40.43|42.74|40.54|42.52|40.32|0
1720704300000|2024-07-11 13:25:00|42.66|40.46|42.97|40.77|43.23|41.03|42.66|40.46|0
1720704600000|2024-07-11 13:30:00|43|40.8|42.94|40.74|43.14|40.94|42.66|40.46|0
1720704900000|2024-07-11 13:35:00|42.91|40.71|43|40.8|43.17|40.97|42.77|40.57|0
1720705200000|2024-07-11 13:40:00|42.97|40.77|42.45|40.25|43.23|41.03|42.42|40.22|0
1720705500000|2024-07-11 13:45:00|42.4|40.2|42.82|40.62|42.82|40.62|42.4|40.2|0
1720705800000|2024-07-11 13:50:00|42.77|40.57|42.68|40.48|42.91|40.71|42.45|40.25|0
1720706100000|2024-07-11 13:55:00|42.62|40.42|42.42|40.22|42.94|40.74|42.42|40.22|0
1720706400000|2024-07-11 14:00:00|42.39|40.19|41.99|39.79|42.56|40.36|41.99|39.79|0
1720706700000|2024-07-11 14:05:00|42.02|39.82|42.62|40.42|42.62|40.42|41.96|39.76|0
1720707000000|2024-07-11 14:10:00|42.65|40.45|43.42|41.22|43.48|41.28|42.47|40.27|0
1720707300000|2024-07-11 14:15:00|43.36|41.16|44.33|42.13|44.45|42.25|43.36|41.16|0
1720707600000|2024-07-11 14:20:00|44.39|42.19|44.9|42.7|44.96|42.76|44.15|41.95|0
1720707900000|2024-07-11 14:25:00|44.93|42.73|44.57|42.37|44.93|42.73|43.9|41.7|0
1720708200000|2024-07-11 14:30:00|44.6|42.4|44.75|42.55|44.75|42.55|43.89|41.69|0
1720708500000|2024-07-11 14:35:00|44.72|42.52|45.58|43.38|45.61|43.41|44.51|42.31|0
1720708800000|2024-07-11 14:40:00|45.61|43.41|45.74|43.54|46.03|43.83|45.49|43.29|0
1720709100000|2024-07-11 14:45:00|45.71|43.51|46.03|43.83|46.31|44.11|45.71|43.51|0
1720709400000|2024-07-11 14:50:00|46.06|43.86|46.28|44.08|46.4|44.2|45.61|43.41|0
1720709700000|2024-07-11 14:55:00|46.14|43.94|47.05|44.85|47.14|44.94|46.14|43.94|0
1720710000000|2024-07-11 15:00:00|47.08|44.88|47.11|44.91|47.3|45.1|46.8|44.6|0
1720710300000|2024-07-11 15:05:00|47.14|44.94|45.6|43.4|47.23|45.03|45.6|43.4|0
1720710600000|2024-07-11 15:10:00|45.57|43.37|46|43.8|46.55|44.35|45.45|43.25|0
1720710900000|2024-07-11 15:15:00|45.9|43.7|46.46|44.26|46.61|44.41|45.84|43.64|0
1720711200000|2024-07-11 15:20:00|46.49|44.29|47.74|45.54|47.8|45.6|46.39|44.19|0
1720711500000|2024-07-11 15:25:00|47.64|45.44|47.8|45.6|48.08|45.88|47.45|45.25|0
1720711800000|2024-07-11 15:30:00|47.83|45.63|47.38|45.18|48.18|45.98|46.88|44.68|0
1720712100000|2024-07-11 15:35:00|47.43|45.23|47.46|45.26|47.59|45.39|47.18|44.98|0
1720712400000|2024-07-11 15:40:00|47.52|45.32|47.49|45.29|48.42|46.22|47.43|45.23|0
1720712700000|2024-07-11 15:45:00|47.52|45.32|47.43|45.23|47.68|45.48|47.05|44.85|0
1720713000000|2024-07-11 15:50:00|47.42|45.22|47.8|45.6|47.9|45.7|47.27|45.07|0
1720713300000|2024-07-11 15:55:00|47.76|45.56|47.99|45.79|48.11|45.91|47.65|45.45|0
1720713600000|2024-07-11 16:00:00|47.98|45.78|48.6|46.4|48.73|46.53|47.98|45.78|0
1720713900000|2024-07-11 16:05:00|48.54|46.34|47.48|45.28|48.6|46.4|47.42|45.22|0
1720714200000|2024-07-11 16:10:00|47.51|45.31|47.48|45.28|47.51|45.31|47.17|44.97|0
1720714500000|2024-07-11 16:15:00|47.54|45.34|48.15|45.95|48.18|45.98|47.48|45.28|0
1720714800000|2024-07-11 16:20:00|48.12|45.92|48.24|46.04|48.4|46.2|47.99|45.79|0
1720715100000|2024-07-11 16:25:00|48.31|46.11|47.4|45.2|48.31|46.11|47.4|45.2|0
1720715400000|2024-07-11 16:30:00|47.44|45.24|47|44.8|47.54|45.34|46.97|44.77|0
1720715700000|2024-07-11 16:35:00|46.97|44.77|47.13|44.93|47.32|45.12|46.69|44.49|0
1720716000000|2024-07-11 16:40:00|47.16|44.96|47.28|45.08|47.28|45.08|46.84|44.64|0
1720716300000|2024-07-11 16:45:00|47.22|45.02|48.52|46.32|48.52|46.32|47.22|45.02|0
1720716600000|2024-07-11 16:50:00|48.46|46.26|48.68|46.48|48.88|46.68|48.23|46.03|0
1720716900000|2024-07-11 16:55:00|48.7|46.5|48.46|46.26|48.7|46.5|48.1|45.9|0
1720717200000|2024-07-11 17:00:00|48.42|46.22|48.87|46.67|48.94|46.74|48.13|45.93|0
1720717500000|2024-07-11 17:05:00|48.81|46.61|48.23|46.03|49.07|46.87|48.05|45.85|0
1720717800000|2024-07-11 17:10:00|48.16|45.96|47.97|45.77|48.74|46.54|47.87|45.67|0
1720718100000|2024-07-11 17:15:00|47.94|45.74|47.84|45.64|48.08|45.88|47.56|45.36|0
1720718400000|2024-07-11 17:20:00|47.81|45.61|48.09|45.89|48.35|46.15|47.52|45.32|0
1720718700000|2024-07-11 17:25:00|48.13|45.93|47.58|45.38|48.22|46.02|47.58|45.38|0
1720719000000|2024-07-11 17:30:00|47.55|45.35|48.09|45.89|48.25|46.05|47.55|45.35|0
1720719300000|2024-07-11 17:35:00|48.12|45.92|48.57|46.37|48.57|46.37|47.84|45.64|0
1720719600000|2024-07-11 17:40:00|48.54|46.34|48.51|46.31|48.57|46.37|48.15|45.95|0
1720719900000|2024-07-11 17:45:00|48.44|46.24|48.99|46.79|49.15|46.95|48.44|46.24|0
1720720200000|2024-07-11 17:50:00|49.02|46.82|48.96|46.76|49.09|46.89|48.73|46.53|0
1720720500000|2024-07-11 17:55:00|48.89|46.69|49.02|46.82|49.15|46.95|48.76|46.56|0
1720720800000|2024-07-11 18:00:00|48.99|46.79|49.02|46.82|49.15|46.95|48.82|46.62|0
1720721100000|2024-07-11 18:05:00|48.95|46.75|48.76|46.56|49.08|46.88|48.6|46.4|0
1720721400000|2024-07-11 18:10:00|48.72|46.52|48.43|46.23|48.95|46.75|48.4|46.2|0
1720721700000|2024-07-11 18:15:00|48.4|46.2|48.21|46.01|48.43|46.23|48.08|45.88|0
1720722000000|2024-07-11 18:20:00|48.24|46.04|48.14|45.94|48.24|46.04|47.79|45.59|0
1720722300000|2024-07-11 18:25:00|48.17|45.97|48.61|46.41|48.72|46.52|48.17|45.97|0
1720722600000|2024-07-11 18:30:00|48.65|46.45|47.47|45.27|48.69|46.49|47.25|45.05|0
1720722900000|2024-07-11 18:35:00|47.5|45.3|47.44|45.24|47.8|45.6|47.44|45.24|0
1720723200000|2024-07-11 18:40:00|47.45|45.25|47.37|45.17|47.72|45.52|47.31|45.11|0
1720723500000|2024-07-11 18:45:00|47.34|45.14|47.81|45.61|47.91|45.71|47.24|45.04|0
1720723800000|2024-07-11 18:50:00|47.69|45.49|47.7|45.5|47.92|45.72|47.34|45.14|0
1720724100000|2024-07-11 18:55:00|47.67|45.47|47.54|45.34|47.76|45.56|47.48|45.28|0
1720724400000|2024-07-11 19:00:00|47.51|45.31|47.19|44.99|47.67|45.47|47.19|44.99|0
1720724700000|2024-07-11 19:05:00|47.16|44.96|47.49|45.29|47.54|45.34|47.1|44.9|0
1720725000000|2024-07-11 19:10:00|47.44|45.24|47.82|45.62|47.85|45.65|47.41|45.21|0
1720725300000|2024-07-11 19:15:00|47.79|45.59|47.6|45.4|47.87|45.67|47.35|45.15|0
1720725600000|2024-07-11 19:20:00|47.63|45.43|47.66|45.46|47.85|45.65|47.56|45.36|0
1720725900000|2024-07-11 19:25:00|47.69|45.49|48.3|46.1|48.36|46.16|47.56|45.36|0
1720726200000|2024-07-11 19:30:00|48.26|46.06|48.04|45.84|48.26|46.06|47.82|45.62|0
1720726500000|2024-07-11 19:35:00|48.01|45.81|47.18|44.98|48.01|45.81|47.02|44.82|0
1720726800000|2024-07-11 19:40:00|47.23|45.03|48.1|45.9|48.1|45.9|47.23|45.03|0
1720727100000|2024-07-11 19:45:00|48.13|45.93|47.56|45.36|48.13|45.93|47.37|45.17|0
1720727400000|2024-07-11 19:50:00|47.46|45.26|47.9|45.7|48|45.8|47.24|45.04|0
1720727700000|2024-07-11 19:55:00|47.97|45.77|48.09|45.89|48.09|45.89|47.43|45.23|0
1720728000000|2024-07-11 20:00:00|48.61|46.41|48.38|46.18|48.87|46.67|48.32|46.12|0
1720728300000|2024-07-11 20:05:00|48.41|46.21|47.84|45.64|48.51|46.31|47.77|45.57|0
1720728600000|2024-07-11 20:10:00|47.8|45.6|48.09|45.89|48.19|45.99|47.77|45.57|0
1720728900000|2024-07-11 20:15:00|48.13|45.73|48.06|45.66|48.22|45.82|48.03|45.63|0
1720729200000|2024-07-11 20:20:00|48.09|45.69|48.06|45.66|48.09|45.69|48.03|45.63|0
1720729500000|2024-07-11 20:25:00|48.03|45.63|47.93|45.53|48.06|45.66|47.9|45.5|0
1720729800000|2024-07-11 20:30:00|47.9|45.5|47.9|45.5|47.9|45.5|47.8|45.4|0
1720730100000|2024-07-11 20:35:00|47.93|45.53|47.86|45.46|47.96|45.56|47.86|45.46|0
1720730400000|2024-07-11 20:40:00|47.89|45.49|47.86|45.46|47.93|45.53|47.86|45.46|0
1720730700000|2024-07-11 20:45:00|47.83|45.43|47.96|45.56|47.96|45.56|47.83|45.43|0
1720731000000|2024-07-11 20:50:00|47.92|45.52|48.05|45.65|48.05|45.65|47.89|45.49|0
1720731300000|2024-07-11 20:55:00|48.08|45.68|48.03|45.63|48.11|45.71|47.94|45.54|0
1720731600000|2024-07-11 21:00:00|48.02|45.62|48.02|45.62|48.1|45.7|48.02|45.62|0
1720731900000|2024-07-11 21:05:00|48.01|45.61|48.04|45.64|48.05|45.65|47.97|45.57|0
1720732200000|2024-07-11 21:10:00|48.03|45.63|48.21|45.81|48.21|45.81|48.03|45.63|0
1720732500000|2024-07-11 21:15:00|48.22|45.82|48.18|45.78|48.43|46.03|48.09|45.69|0
1720732800000|2024-07-11 21:20:00|48.2|45.8|48.3|45.9|48.3|45.9|48.12|45.72|0
1720733100000|2024-07-11 21:25:00|48.31|45.91|48.38|45.98|48.38|45.98|48.3|45.9|0
1720733400000|2024-07-11 21:30:00|48.4|46|48.49|46.09|48.5|46.1|48.37|45.97|0
1720733700000|2024-07-11 21:35:00|48.46|46.06|48.37|45.97|48.54|46.14|48.37|45.97|0
1720734000000|2024-07-11 21:40:00|48.38|45.98|48.43|46.03|48.45|46.05|48.35|45.95|0
1720734300000|2024-07-11 21:45:00|48.42|46.02|48.38|45.98|48.43|46.03|48.34|45.94|0
1720734600000|2024-07-11 21:50:00|48.35|45.95|48.42|46.02|48.44|46.04|48.33|45.93|0
1720734900000|2024-07-11 21:55:00|48.38|45.98|48.4|46|48.42|46.02|48.37|45.97|0
1720735200000|2024-07-11 22:00:00|48.3|45.9|48|45.6|48.3|45.9|47.84|45.44|0
1720735500000|2024-07-11 22:05:00|48.03|45.63|48.38|45.98|48.41|46.01|48.03|45.63|0
1720735800000|2024-07-11 22:10:00|48.35|45.95|48.44|46.04|48.54|46.14|48.31|45.91|0
1720736100000|2024-07-11 22:15:00|48.41|46.01|48.5|46.1|48.54|46.14|48.41|46.01|0
1720736400000|2024-07-11 22:20:00|48.47|46.07|48.63|46.23|48.66|46.26|48.47|46.07|0
1720736700000|2024-07-11 22:25:00|48.65|46.25|48.37|45.97|48.65|46.25|48.37|45.97|0
1720737000000|2024-07-11 22:30:00|48.34|45.94|47.89|45.49|48.34|45.94|47.76|45.36|0
1720737300000|2024-07-11 22:35:00|47.92|45.52|47.92|45.52|48.02|45.62|47.83|45.43|0
1720737600000|2024-07-11 22:40:00|47.94|45.54|48.02|45.62|48.05|45.65|47.92|45.52|0
1720737900000|2024-07-11 22:45:00|47.98|45.58|48.05|45.65|48.08|45.68|47.98|45.58|0
1720738200000|2024-07-11 22:50:00|48.01|45.61|47.85|45.45|48.01|45.61|47.85|45.45|0
1720738500000|2024-07-11 22:55:00|47.82|45.42|47.88|45.48|47.95|45.55|47.82|45.42|0
1720738800000|2024-07-11 23:00:00|47.85|45.45|47.75|45.35|47.88|45.48|47.72|45.32|0
1720739100000|2024-07-11 23:05:00|47.72|45.32|47.66|45.26|47.75|45.35|47.63|45.23|0
1720739400000|2024-07-11 23:10:00|47.64|45.24|47.53|45.13|47.69|45.29|47.5|45.1|0
1720739700000|2024-07-11 23:15:00|47.56|45.16|47.53|45.13|47.66|45.26|47.53|45.13|0
1720740000000|2024-07-11 23:20:00|47.56|45.16|47.65|45.25|47.65|45.25|47.53|45.13|0
1720740300000|2024-07-11 23:25:00|47.64|45.24|47.56|45.16|47.64|45.24|47.49|45.09|0
1720740600000|2024-07-11 23:30:00|47.52|45.12|47.59|45.19|47.65|45.25|47.52|45.12|0
1720740900000|2024-07-11 23:35:00|47.55|45.15|47.62|45.22|47.71|45.31|47.52|45.12|0
1720741200000|2024-07-11 23:40:00|47.65|45.25|47.68|45.28|47.71|45.31|47.62|45.22|0
1720741500000|2024-07-11 23:45:00|47.71|45.31|47.93|45.53|48|45.6|47.71|45.31|0
1720741800000|2024-07-11 23:50:00|47.96|45.56|48.06|45.66|48.06|45.66|47.9|45.5|0
1720742100000|2024-07-11 23:55:00|48.04|45.64|48.34|45.94|48.57|46.17|47.99|45.59|0
1720742400000|2024-07-12 00:00:00|48.31|45.91|48.05|45.65|48.42|46.02|47.94|45.54|0
1720742700000|2024-07-12 00:05:00|48.02|45.62|47.96|45.56|48.09|45.69|47.86|45.46|0
1720743000000|2024-07-12 00:10:00|47.92|45.52|47.88|45.48|47.92|45.52|47.8|45.4|0
1720743300000|2024-07-12 00:15:00|47.79|45.59|47.62|45.42|47.82|45.62|47.57|45.37|0
1720743600000|2024-07-12 00:20:00|47.63|45.43|47.57|45.37|47.66|45.46|47.54|45.34|0
1720743900000|2024-07-12 00:25:00|47.53|45.33|47.44|45.24|47.53|45.33|47.44|45.24|0
1720744200000|2024-07-12 00:30:00|47.41|45.21|47.66|45.46|47.69|45.49|47.37|45.17|0
1720744500000|2024-07-12 00:35:00|47.59|45.39|47.59|45.39|47.67|45.47|47.56|45.36|0
1720744800000|2024-07-12 00:40:00|47.56|45.36|47.56|45.36|47.62|45.42|47.5|45.3|0
1720745100000|2024-07-12 00:45:00|47.59|45.39|47.72|45.52|47.75|45.55|47.58|45.38|0
1720745400000|2024-07-12 00:50:00|47.75|45.55|47.81|45.61|47.84|45.64|47.65|45.45|0
1720745700000|2024-07-12 00:55:00|47.8|45.6|47.84|45.64|47.84|45.64|47.71|45.51|0
1720746000000|2024-07-12 01:00:00|47.9|45.7|47.74|45.54|47.9|45.7|47.71|45.51|0
1720746300000|2024-07-12 01:05:00|47.73|45.53|47.71|45.51|47.74|45.54|47.65|45.45|0
1720746600000|2024-07-12 01:10:00|47.74|45.54|47.65|45.45|47.77|45.57|47.65|45.45|0
1720746900000|2024-07-12 01:15:00|47.68|45.48|47.71|45.51|47.71|45.51|47.64|45.44|0
1720747200000|2024-07-12 01:20:00|47.74|45.54|47.69|45.49|47.79|45.59|47.67|45.47|0
1720747500000|2024-07-12 01:25:00|47.71|45.51|47.67|45.47|47.74|45.54|47.64|45.44|0
1720747800000|2024-07-12 01:30:00|47.7|45.5|47.8|45.6|47.83|45.63|47.7|45.5|0
1720748100000|2024-07-12 01:35:00|47.83|45.63|47.89|45.69|47.96|45.76|47.83|45.63|0
1720748400000|2024-07-12 01:40:00|47.92|45.72|47.86|45.66|48.05|45.85|47.86|45.66|0
1720748700000|2024-07-12 01:45:00|47.83|45.63|47.79|45.59|47.83|45.63|47.73|45.53|0
1720749000000|2024-07-12 01:50:00|47.83|45.63|47.82|45.62|47.91|45.71|47.82|45.62|0
1720749300000|2024-07-12 01:55:00|47.86|45.66|47.85|45.65|47.86|45.66|47.79|45.59|0
1720749600000|2024-07-12 02:00:00|47.82|45.62|47.88|45.68|47.92|45.72|47.79|45.59|0
1720749900000|2024-07-12 02:05:00|47.92|45.72|48.01|45.81|48.01|45.81|47.92|45.72|0
1720750200000|2024-07-12 02:10:00|47.98|45.78|48.01|45.81|48.04|45.84|47.95|45.75|0
1720750500000|2024-07-12 02:15:00|48.04|45.84|48.01|45.81|48.14|45.94|48.01|45.81|0
1720750800000|2024-07-12 02:20:00|48.04|45.84|47.94|45.74|48.04|45.84|47.94|45.74|0
1720751100000|2024-07-12 02:25:00|47.91|45.71|47.81|45.61|47.91|45.71|47.78|45.58|0
1720751400000|2024-07-12 02:30:00|47.78|45.58|47.81|45.61|47.84|45.64|47.75|45.55|0
1720751700000|2024-07-12 02:35:00|47.84|45.64|47.87|45.67|47.91|45.71|47.84|45.64|0
1720752000000|2024-07-12 02:40:00|47.86|45.66|47.84|45.64|47.87|45.67|47.81|45.61|0
1720752300000|2024-07-12 02:45:00|47.81|45.61|47.71|45.51|47.81|45.61|47.71|45.51|0
1720752600000|2024-07-12 02:50:00|47.74|45.54|47.9|45.7|47.9|45.7|47.71|45.51|0
1720752900000|2024-07-12 02:55:00|47.87|45.67|47.93|45.73|47.93|45.73|47.87|45.67|0
1720753200000|2024-07-12 03:00:00|47.9|45.7|47.83|45.63|47.92|45.72|47.77|45.57|0
1720753500000|2024-07-12 03:05:00|47.87|45.67|47.83|45.63|47.87|45.67|47.77|45.57|0
1720753800000|2024-07-12 03:10:00|47.86|45.66|47.83|45.63|47.86|45.66|47.8|45.6|0
1720754100000|2024-07-12 03:15:00|47.8|45.6|47.99|45.79|47.99|45.79|47.8|45.6|0
1720754400000|2024-07-12 03:20:00|48.02|45.82|48.02|45.82|48.05|45.85|47.99|45.79|0
1720754700000|2024-07-12 03:25:00|48.05|45.85|48.05|45.85|48.08|45.88|48.02|45.82|0
1720755000000|2024-07-12 03:30:00|48.02|45.82|47.92|45.72|48.02|45.82|47.92|45.72|0
1720755300000|2024-07-12 03:35:00|47.89|45.69|47.82|45.62|47.92|45.72|47.82|45.62|0
1720755600000|2024-07-12 03:40:00|47.85|45.65|47.82|45.62|47.85|45.65|47.79|45.59|0
1720755900000|2024-07-12 03:45:00|47.79|45.59|47.79|45.59|47.79|45.59|47.79|45.59|0
1720756200000|2024-07-12 03:50:00|47.76|45.56|47.79|45.59|47.85|45.65|47.75|45.55|0
1720756500000|2024-07-12 03:55:00|47.82|45.62|47.82|45.62|47.85|45.65|47.82|45.62|0
1720756800000|2024-07-12 04:00:00|47.83|45.63|47.88|45.68|47.91|45.71|47.78|45.58|0
1720757100000|2024-07-12 04:05:00|47.91|45.71|47.81|45.61|47.91|45.71|47.78|45.58|0
1720757400000|2024-07-12 04:10:00|47.78|45.58|47.68|45.48|47.78|45.58|47.68|45.48|0
1720757700000|2024-07-12 04:15:00|47.72|45.52|47.71|45.51|47.72|45.52|47.68|45.48|0
1720758000000|2024-07-12 04:20:00|47.75|45.55|47.71|45.51|47.75|45.55|47.68|45.48|0
1720758300000|2024-07-12 04:25:00|47.74|45.54|47.78|45.58|47.81|45.61|47.74|45.54|0
1720758600000|2024-07-12 04:30:00|47.81|45.61|47.9|45.7|47.93|45.73|47.81|45.61|0
1720758900000|2024-07-12 04:35:00|47.93|45.73|47.87|45.67|47.93|45.73|47.84|45.64|0
1720759200000|2024-07-12 04:40:00|47.84|45.64|47.9|45.7|47.93|45.73|47.84|45.64|0
1720759500000|2024-07-12 04:45:00|47.87|45.67|47.86|45.66|47.88|45.68|47.8|45.6|0
1720759800000|2024-07-12 04:50:00|47.9|45.7|48.15|45.95|48.15|45.95|47.86|45.66|0
1720760100000|2024-07-12 04:55:00|48.12|45.92|48.12|45.92|48.21|46.01|48.09|45.89|0
1720760400000|2024-07-12 05:00:00|48.15|45.95|48.05|45.85|48.15|45.95|47.99|45.79|0
1720760700000|2024-07-12 05:05:00|48.08|45.88|48.11|45.91|48.11|45.91|47.99|45.79|0
1720761000000|2024-07-12 05:10:00|48.15|45.95|48.4|46.2|48.4|46.2|48.15|45.95|0
1720761300000|2024-07-12 05:15:00|48.37|46.17|48.24|46.04|48.5|46.3|48.14|45.94|0
1720761600000|2024-07-12 05:20:00|48.27|46.07|47.98|45.78|48.3|46.1|47.98|45.78|0
1720761900000|2024-07-12 05:25:00|47.92|45.72|47.88|45.68|47.95|45.75|47.88|45.68|0
1720762200000|2024-07-12 05:30:00|47.82|45.62|47.79|45.59|47.82|45.62|47.66|45.46|0
1720762500000|2024-07-12 05:35:00|47.76|45.56|47.91|45.71|47.91|45.71|47.75|45.55|0
1720762800000|2024-07-12 05:40:00|47.85|45.65|47.66|45.46|47.85|45.65|47.63|45.43|0
1720763100000|2024-07-12 05:45:00|47.62|45.42|47.72|45.52|47.72|45.52|47.62|45.42|0
1720763400000|2024-07-12 05:50:00|47.69|45.49|47.75|45.55|47.75|45.55|47.65|45.45|0
1720763700000|2024-07-12 05:55:00|47.78|45.58|47.65|45.45|47.81|45.61|47.57|45.37|0
1720764000000|2024-07-12 06:00:00|47.62|45.42|47.52|45.32|47.62|45.42|47.37|45.17|0
1720764300000|2024-07-12 06:05:00|47.51|45.31|47.65|45.45|47.67|45.47|47.51|45.31|0
1720764600000|2024-07-12 06:10:00|47.67|45.47|47.81|45.61|47.81|45.61|47.52|45.32|0
1720764900000|2024-07-12 06:15:00|47.77|45.57|47.46|45.26|47.77|45.57|47.42|45.22|0
1720765200000|2024-07-12 06:20:00|47.49|45.29|47.39|45.19|47.52|45.32|47.36|45.16|0
1720765500000|2024-07-12 06:25:00|47.42|45.22|47.45|45.25|47.45|45.25|47.39|45.19|0
1720765800000|2024-07-12 06:30:00|47.42|45.22|47.42|45.22|47.44|45.24|47.36|45.16|0
1720766100000|2024-07-12 06:35:00|47.39|45.19|47.51|45.31|47.51|45.31|47.39|45.19|0
1720766400000|2024-07-12 06:40:00|47.54|45.34|47.61|45.41|47.61|45.41|47.45|45.25|0
1720766700000|2024-07-12 06:45:00|47.64|45.44|47.6|45.4|47.64|45.44|47.48|45.28|0
1720767000000|2024-07-12 06:50:00|47.64|45.44|47.63|45.43|47.67|45.47|47.56|45.36|0
1720767300000|2024-07-12 06:55:00|47.65|45.45|47.57|45.37|47.7|45.5|47.57|45.37|0
1720767600000|2024-07-12 07:00:00|47.54|45.34|47.41|45.21|47.62|45.42|47.38|45.18|0
1720767900000|2024-07-12 07:05:00|47.43|45.23|47.57|45.37|47.66|45.46|47.43|45.23|0
1720768200000|2024-07-12 07:10:00|47.6|45.4|47.79|45.59|47.85|45.65|47.6|45.4|0
1720768500000|2024-07-12 07:15:00|47.82|45.62|47.82|45.62|47.88|45.68|47.72|45.52|0
1720768800000|2024-07-12 07:20:00|47.85|45.65|47.59|45.39|47.85|45.65|47.59|45.39|0
1720769100000|2024-07-12 07:25:00|47.64|45.44|47.78|45.58|47.85|45.65|47.58|45.38|0
1720769400000|2024-07-12 07:30:00|47.81|45.61|48|45.8|48.04|45.84|47.72|45.52|0
1720769700000|2024-07-12 07:35:00|48.02|45.82|48|45.8|48.1|45.9|47.97|45.77|0
1720770000000|2024-07-12 07:40:00|48.04|45.84|47.91|45.71|48.1|45.9|47.84|45.64|0
1720770300000|2024-07-12 07:45:00|47.87|45.67|47.81|45.61|47.94|45.74|47.71|45.51|0
1720770600000|2024-07-12 07:50:00|47.84|45.64|47.38|45.18|47.84|45.64|47.29|45.09|0
1720770900000|2024-07-12 07:55:00|47.41|45.21|47.28|45.08|47.41|45.21|47.25|45.05|0
1720771200000|2024-07-12 08:00:00|47.32|45.12|47.12|44.92|47.32|45.12|47.06|44.86|0
1720771500000|2024-07-12 08:05:00|47.09|44.89|47.12|44.92|47.19|44.99|47.09|44.89|0
1720771800000|2024-07-12 08:10:00|47.11|44.91|47.25|45.05|47.28|45.08|47.09|44.89|0
1720772100000|2024-07-12 08:15:00|47.22|45.02|47.09|44.89|47.25|45.05|47.06|44.86|0
1720772400000|2024-07-12 08:20:00|47.06|44.86|46.87|44.67|47.09|44.89|46.8|44.6|0
1720772700000|2024-07-12 08:25:00|46.9|44.7|46.88|44.68|46.93|44.73|46.77|44.57|0
1720773000000|2024-07-12 08:30:00|46.9|44.7|46.89|44.69|46.91|44.71|46.8|44.6|0
1720773300000|2024-07-12 08:35:00|46.93|44.73|46.77|44.57|46.93|44.73|46.74|44.54|0
1720773600000|2024-07-12 08:40:00|46.74|44.54|46.83|44.63|46.86|44.66|46.74|44.54|0
1720773900000|2024-07-12 08:45:00|46.8|44.6|46.73|44.53|46.83|44.63|46.7|44.5|0
1720774200000|2024-07-12 08:50:00|46.7|44.5|46.86|44.66|46.89|44.69|46.7|44.5|0
1720774500000|2024-07-12 08:55:00|46.83|44.63|46.7|44.5|46.89|44.69|46.7|44.5|0
1720774800000|2024-07-12 09:00:00|46.73|44.53|46.67|44.47|46.79|44.59|46.67|44.47|0
1720775100000|2024-07-12 09:05:00|46.63|44.43|46.63|44.43|46.76|44.56|46.6|44.4|0
1720775400000|2024-07-12 09:10:00|46.6|44.4|46.69|44.49|46.73|44.53|46.57|44.37|0
1720775700000|2024-07-12 09:15:00|46.68|44.48|46.71|44.51|46.76|44.56|46.66|44.46|0
1720776000000|2024-07-12 09:20:00|46.69|44.49|47|44.8|47.01|44.81|46.69|44.49|0
1720776300000|2024-07-12 09:25:00|47.04|44.84|46.97|44.77|47.13|44.93|46.91|44.71|0
1720776600000|2024-07-12 09:30:00|46.94|44.74|47|44.8|47.07|44.87|46.94|44.74|0
1720776900000|2024-07-12 09:35:00|47.03|44.83|47|44.8|47.1|44.9|46.97|44.77|0
1720777200000|2024-07-12 09:40:00|46.97|44.77|46.78|44.58|46.97|44.77|46.75|44.55|0
1720777500000|2024-07-12 09:45:00|46.81|44.61|46.71|44.51|46.84|44.64|46.71|44.51|0
1720777800000|2024-07-12 09:50:00|46.75|44.55|46.84|44.64|46.84|44.64|46.71|44.51|0
1720778100000|2024-07-12 09:55:00|46.81|44.61|46.74|44.54|46.82|44.62|46.71|44.51|0
1720778400000|2024-07-12 10:00:00|46.71|44.51|46.77|44.57|46.77|44.57|46.55|44.35|0
1720778700000|2024-07-12 10:05:00|46.79|44.59|46.74|44.54|46.8|44.6|46.68|44.48|0
1720779000000|2024-07-12 10:10:00|46.77|44.57|46.61|44.41|46.77|44.57|46.57|44.37|0
1720779300000|2024-07-12 10:15:00|46.58|44.38|46.67|44.47|46.71|44.51|46.55|44.35|0
1720779600000|2024-07-12 10:20:00|46.71|44.51|46.77|44.57|46.8|44.6|46.64|44.44|0
1720779900000|2024-07-12 10:25:00|46.8|44.6|46.73|44.53|46.92|44.72|46.7|44.5|0
1720780200000|2024-07-12 10:30:00|46.7|44.5|46.63|44.43|47.09|44.89|46.63|44.43|0
1720780500000|2024-07-12 10:35:00|46.67|44.47|46.63|44.43|46.67|44.47|46.57|44.37|0
1720780800000|2024-07-12 10:40:00|46.6|44.4|46.65|44.45|46.76|44.56|46.6|44.4|0
1720781100000|2024-07-12 10:45:00|46.66|44.46|47.35|45.15|47.35|45.15|46.6|44.4|0
1720781400000|2024-07-12 10:50:00|47.32|45.12|46.97|44.77|47.32|45.12|46.91|44.71|0
1720781700000|2024-07-12 10:55:00|47.01|44.81|47|44.8|47.19|44.99|46.97|44.77|0
1720782000000|2024-07-12 11:00:00|47.04|44.84|47.32|45.12|47.32|45.12|46.91|44.71|0
1720782300000|2024-07-12 11:05:00|47.35|45.15|47.51|45.31|47.54|45.34|47.22|45.02|0
1720782600000|2024-07-12 11:10:00|47.48|45.28|47.28|45.08|47.48|45.28|47.28|45.08|0
1720782900000|2024-07-12 11:15:00|47.3|45.1|47.03|44.83|47.35|45.15|47|44.8|0
1720783200000|2024-07-12 11:20:00|47.05|44.85|47.03|44.83|47.06|44.86|46.93|44.73|0
1720783500000|2024-07-12 11:25:00|47|44.8|47.06|44.86|47.09|44.89|47|44.8|0
1720783800000|2024-07-12 11:30:00|47.03|44.83|46.87|44.67|47.06|44.86|46.8|44.6|0
1720784100000|2024-07-12 11:35:00|46.85|44.65|46.87|44.67|46.98|44.78|46.77|44.57|0
1720784400000|2024-07-12 11:40:00|46.9|44.7|47.02|44.82|47.09|44.89|46.87|44.67|0
1720784700000|2024-07-12 11:45:00|47.05|44.85|46.99|44.79|47.21|45.01|46.93|44.73|0
1720785000000|2024-07-12 11:50:00|46.96|44.76|46.99|44.79|47.24|45.04|46.93|44.73|0
1720785300000|2024-07-12 11:55:00|46.96|44.76|46.86|44.66|46.99|44.79|46.86|44.66|0
1720785600000|2024-07-12 12:00:00|46.89|44.69|46.98|44.78|47.21|45.01|46.89|44.69|0
1720785900000|2024-07-12 12:05:00|47.02|44.82|46.98|44.78|47.05|44.85|46.86|44.66|0
1720786200000|2024-07-12 12:10:00|47.01|44.81|46.95|44.75|47.11|44.91|46.92|44.72|0
1720786500000|2024-07-12 12:15:00|46.92|44.72|47.11|44.91|47.2|45|46.89|44.69|0
1720786800000|2024-07-12 12:20:00|47.17|44.97|47.39|45.19|47.48|45.28|47.17|44.97|0
1720787100000|2024-07-12 12:25:00|47.36|45.16|47.23|45.03|47.39|45.19|47.23|45.03|0
1720787400000|2024-07-12 12:30:00|49.33|47.13|47.29|45.09|49.33|47.13|47.01|44.81|0
1720787700000|2024-07-12 12:35:00|47.26|45.06|47.24|45.04|47.42|45.22|46.68|44.48|0
1720788000000|2024-07-12 12:40:00|47.21|45.01|46.8|44.6|47.31|45.11|46.39|44.19|0
1720788300000|2024-07-12 12:45:00|46.83|44.63|46.05|43.85|46.93|44.73|45.99|43.79|0
1720788600000|2024-07-12 12:50:00|45.96|43.76|46.11|43.91|46.3|44.1|45.96|43.76|0
1720788900000|2024-07-12 12:55:00|46.17|43.97|46.29|44.09|46.33|44.13|46.11|43.91|0
1720789200000|2024-07-12 13:00:00|46.2|44|46.26|44.06|46.42|44.22|46.04|43.84|0
1720789500000|2024-07-12 13:05:00|46.23|44.03|46.14|43.94|46.23|44.03|46.04|43.84|0
1720789800000|2024-07-12 13:10:00|46.17|43.97|46.23|44.03|46.35|44.15|46.1|43.9|0
1720790100000|2024-07-12 13:15:00|46.2|44|46.51|44.31|46.57|44.37|46.2|44|0
1720790400000|2024-07-12 13:20:00|46.54|44.34|46.44|44.24|46.72|44.52|46.35|44.15|0
1720790700000|2024-07-12 13:25:00|46.41|44.21|46.04|43.84|46.47|44.27|45.97|43.77|0
1720791000000|2024-07-12 13:30:00|46.07|43.87|46.16|43.96|46.44|44.24|45.57|43.37|0
1720791300000|2024-07-12 13:35:00|46.1|43.9|45.66|43.46|46.38|44.18|45.57|43.37|0
1720791600000|2024-07-12 13:40:00|45.69|43.49|46.03|43.83|46.09|43.89|45.29|43.09|0
1720791900000|2024-07-12 13:45:00|46.12|43.92|45.28|43.08|46.22|44.02|44.88|42.68|0
1720792200000|2024-07-12 13:50:00|45.31|43.11|45.01|42.81|45.4|43.2|45.01|42.81|0
1720792500000|2024-07-12 13:55:00|45.07|42.87|44.48|42.28|45.22|43.02|44.28|42.08|0
1720792800000|2024-07-12 14:00:00|44.51|42.31|44.34|42.14|44.79|42.59|43.95|41.75|0
1720793100000|2024-07-12 14:05:00|44.31|42.11|44.31|42.11|45.3|43.1|43.54|41.34|0
1720793400000|2024-07-12 14:10:00|44.19|41.99|44.04|41.84|44.31|42.11|43.83|41.63|0
1720793700000|2024-07-12 14:15:00|43.98|41.78|43.86|41.66|44.22|42.02|43.86|41.66|0
1720794000000|2024-07-12 14:20:00|43.89|41.69|43.95|41.75|44.45|42.25|43.89|41.69|0
1720794300000|2024-07-12 14:25:00|43.92|41.72|43.91|41.71|44.03|41.83|43.83|41.63|0
1720794600000|2024-07-12 14:30:00|43.94|41.74|43.59|41.39|44.36|42.16|43.56|41.36|0
1720794900000|2024-07-12 14:35:00|43.65|41.45|43.76|41.56|44.12|41.92|43.39|41.19|0
1720795200000|2024-07-12 14:40:00|43.79|41.59|43.35|41.15|43.82|41.62|43.32|41.12|0
1720795500000|2024-07-12 14:45:00|43.44|41.24|43.15|40.95|43.61|41.41|43.15|40.95|0
1720795800000|2024-07-12 14:50:00|43.09|40.89|43|40.8|43.32|41.12|43|40.8|0
1720796100000|2024-07-12 14:55:00|43.03|40.83|43.17|40.97|43.29|41.09|43.03|40.83|0
1720796400000|2024-07-12 15:00:00|43.12|40.92|43.11|40.91|43.38|41.18|42.97|40.77|0
1720796700000|2024-07-12 15:05:00|43.14|40.94|42.77|40.57|43.17|40.97|42.62|40.42|0
1720797000000|2024-07-12 15:10:00|42.74|40.54|42.74|40.54|42.79|40.59|42.62|40.42|0
1720797300000|2024-07-12 15:15:00|42.71|40.51|43.02|40.82|43.05|40.85|42.65|40.45|0
1720797600000|2024-07-12 15:20:00|42.99|40.79|42.99|40.79|43.14|40.94|42.88|40.68|0
1720797900000|2024-07-12 15:25:00|42.93|40.73|43.2|41|43.34|41.14|42.67|40.47|0
1720798200000|2024-07-12 15:30:00|43.17|40.97|43.63|41.43|43.66|41.46|43.17|40.97|0
1720798500000|2024-07-12 15:35:00|43.66|41.46|43.37|41.17|43.66|41.46|43.37|41.17|0
1720798800000|2024-07-12 15:40:00|43.4|41.2|43.22|41.02|43.43|41.23|43.13|40.93|0
1720799100000|2024-07-12 15:45:00|43.28|41.08|43.22|41.02|43.42|41.22|43.19|40.99|0
1720799400000|2024-07-12 15:50:00|43.25|41.05|43.31|41.11|43.48|41.28|43.16|40.96|0
1720799700000|2024-07-12 15:55:00|43.28|41.08|44.27|42.07|44.33|42.13|43.28|41.08|0
1720800000000|2024-07-12 16:00:00|44.44|42.24|44.12|41.92|44.56|42.36|43.97|41.77|0
1720800300000|2024-07-12 16:05:00|44.09|41.89|44.98|42.78|45.01|42.81|44.09|41.89|0
1720800600000|2024-07-12 16:10:00|44.89|42.69|44.95|42.75|45.04|42.84|44.68|42.48|0
1720800900000|2024-07-12 16:15:00|44.92|42.72|44.5|42.3|44.92|42.72|44.35|42.15|0
1720801200000|2024-07-12 16:20:00|44.51|42.31|43.68|41.48|44.51|42.31|42.9|40.7|0
1720801500000|2024-07-12 16:25:00|43.71|41.51|43.88|41.68|44.03|41.83|43.62|41.42|0
1720801800000|2024-07-12 16:30:00|43.85|41.65|43.94|41.74|44.09|41.89|43.73|41.53|0
1720802100000|2024-07-12 16:35:00|43.91|41.71|43.59|41.39|43.91|41.71|43.44|41.24|0
1720802400000|2024-07-12 16:40:00|43.56|41.36|43.64|41.44|43.7|41.5|43.47|41.27|0
1720802700000|2024-07-12 16:45:00|43.67|41.47|43.7|41.5|43.73|41.53|43.47|41.27|0
1720803000000|2024-07-12 16:50:00|43.67|41.47|43.03|40.83|43.67|41.47|43.03|40.83|0
1720803300000|2024-07-12 16:55:00|43.06|40.86|42.68|40.48|43.06|40.86|42.65|40.45|0
1720803600000|2024-07-12 17:00:00|42.71|40.51|42.71|40.51|42.8|40.6|42.65|40.45|0
1720803900000|2024-07-12 17:05:00|42.68|40.48|42.65|40.45|42.8|40.6|42.62|40.42|0
1720804200000|2024-07-12 17:10:00|42.62|40.42|42.31|40.11|42.68|40.48|42.17|39.97|0
1720804500000|2024-07-12 17:15:00|42.28|40.08|42.22|40.02|42.43|40.23|42.22|40.02|0
1720804800000|2024-07-12 17:20:00|42.25|40.05|41.94|39.74|42.28|40.08|41.88|39.68|0
1720805100000|2024-07-12 17:25:00|42.02|39.82|41.74|39.54|42.08|39.88|41.74|39.54|0
1720805400000|2024-07-12 17:30:00|41.79|39.59|41.4|39.2|41.96|39.76|41.4|39.2|0
1720805700000|2024-07-12 17:35:00|41.43|39.23|41.26|39.06|41.48|39.28|41.23|39.03|0
1720806000000|2024-07-12 17:40:00|41.29|39.09|40.84|38.64|41.45|39.25|40.81|38.61|0
1720806300000|2024-07-12 17:45:00|40.81|38.61|40.4|38.2|40.92|38.72|40.37|38.17|0
1720806600000|2024-07-12 17:50:00|40.43|38.23|40.43|38.23|40.62|38.42|40.35|38.15|0
1720806900000|2024-07-12 17:55:00|40.45|38.25|42.53|40.33|42.53|40.33|40.34|38.14|0
1720807200000|2024-07-12 18:00:00|42.69|40.49|41.31|39.11|42.77|40.57|41.31|39.11|0
1720807500000|2024-07-12 18:05:00|41.34|39.14|41.39|39.19|41.59|39.39|41.26|39.06|0
1720807800000|2024-07-12 18:10:00|41.37|39.17|41.39|39.19|41.45|39.25|41.17|38.97|0
1720808100000|2024-07-12 18:15:00|41.36|39.16|41.42|39.22|41.5|39.3|41.25|39.05|0
1720808400000|2024-07-12 18:20:00|41.45|39.25|41.84|39.64|41.98|39.78|41.39|39.19|0
1720808700000|2024-07-12 18:25:00|41.86|39.66|41.64|39.44|42.06|39.86|41.61|39.41|0
1720809000000|2024-07-12 18:30:00|41.61|39.41|41.83|39.63|41.86|39.66|41.61|39.41|0
1720809300000|2024-07-12 18:35:00|41.78|39.58|41.58|39.38|41.89|39.69|41.58|39.38|0
1720809600000|2024-07-12 18:40:00|41.55|39.35|41.58|39.38|41.72|39.52|41.47|39.27|0
1720809900000|2024-07-12 18:45:00|41.55|39.35|41.49|39.29|41.61|39.41|41.44|39.24|0
1720810200000|2024-07-12 18:50:00|41.52|39.32|41.8|39.6|41.8|39.6|41.52|39.32|0
1720810500000|2024-07-12 18:55:00|41.83|39.63|41.35|39.15|41.83|39.63|41.32|39.12|0
1720810800000|2024-07-12 19:00:00|41.38|39.18|41.57|39.37|41.57|39.37|41.3|39.1|0
1720811100000|2024-07-12 19:05:00|41.55|39.35|41.57|39.37|41.6|39.4|41.35|39.15|0
1720811400000|2024-07-12 19:10:00|41.56|39.36|41.82|39.62|42.05|39.85|41.54|39.34|0
1720811700000|2024-07-12 19:15:00|41.85|39.65|41.85|39.65|41.96|39.76|41.77|39.57|0
1720812000000|2024-07-12 19:20:00|41.88|39.68|41.96|39.76|42.07|39.87|41.79|39.59|0
1720812300000|2024-07-12 19:25:00|41.99|39.79|41.83|39.63|41.99|39.79|41.76|39.56|0
1720812600000|2024-07-12 19:30:00|41.82|39.62|42.41|40.21|43.21|41.01|41.82|39.62|0
1720812900000|2024-07-12 19:35:00|42.52|40.32|43.53|41.33|43.79|41.59|42.49|40.29|0
1720813200000|2024-07-12 19:40:00|43.5|41.3|44.58|42.38|44.82|42.62|43.5|41.3|0
1720813500000|2024-07-12 19:45:00|44.55|42.35|43.67|41.47|44.97|42.77|42.63|40.43|0
1720813800000|2024-07-12 19:50:00|43.91|41.71|43.4|41.2|44.83|42.63|43.4|41.2|0
1720814100000|2024-07-12 19:55:00|43.7|41.5|44.14|41.94|44.98|42.78|43.67|41.47|0
1720814400000|2024-07-12 20:00:00|43.64|41.44|44.14|41.94|44.35|42.15|43.64|41.44|0
1720814700000|2024-07-12 20:05:00|44.17|41.97|44.08|41.88|44.17|41.97|43.93|41.73|0
1720815000000|2024-07-12 20:10:00|44.11|41.91|44.05|41.85|44.17|41.97|43.99|41.79|0
1721002800000|2024-07-15 00:20:00|44.31|42.11|44.25|42.05|44.31|42.11|44.25|42.05|0
1721003100000|2024-07-15 00:25:00|44.26|42.06|44.16|41.96|44.28|42.08|44.1|41.9|0
1721003400000|2024-07-15 00:30:00|44.13|41.93|44.04|41.84|44.13|41.93|44.04|41.84|0
1721003700000|2024-07-15 00:35:00|44.01|41.81|43.89|41.69|44.04|41.84|43.8|41.6|0
1721004000000|2024-07-15 00:40:00|43.92|41.72|43.98|41.78|43.98|41.78|43.89|41.69|0
1721004300000|2024-07-15 00:45:00|43.95|41.75|43.86|41.66|43.98|41.78|43.83|41.63|0
1721004600000|2024-07-15 00:50:00|43.89|41.69|43.94|41.74|43.95|41.75|43.89|41.69|0
1721004900000|2024-07-15 00:55:00|43.93|41.73|43.91|41.71|43.97|41.77|43.91|41.71|0
1721005200000|2024-07-15 01:00:00|43.88|41.68|43.91|41.71|43.94|41.74|43.85|41.65|0
1721005500000|2024-07-15 01:05:00|42.82|40.62|43.36|41.16|43.42|41.22|42.82|40.62|0
1721005800000|2024-07-15 01:10:00|43.39|41.19|43.36|41.16|43.39|41.19|43.3|41.1|0
1721006100000|2024-07-15 01:15:00|43.38|41.18|43.33|41.13|43.39|41.19|43.3|41.1|0
1721006400000|2024-07-15 01:20:00|43.3|41.1|43.33|41.13|43.36|41.16|43.27|41.07|0
1721006700000|2024-07-15 01:25:00|43.36|41.16|43.44|41.24|43.44|41.24|43.27|41.07|0
1721007000000|2024-07-15 01:30:00|43.42|41.22|43.41|41.21|43.44|41.24|43.36|41.16|0
1721007300000|2024-07-15 01:35:00|43.38|41.18|43.24|41.04|43.41|41.21|43.24|41.04|0
1721007600000|2024-07-15 01:40:00|43.22|41.02|43.32|41.12|43.32|41.12|43.21|41.01|0
1721007900000|2024-07-15 01:45:00|43.29|41.09|43.31|41.11|43.38|41.18|43.29|41.09|0
1721008200000|2024-07-15 01:50:00|43.32|41.12|43.32|41.12|43.34|41.14|43.29|41.09|0
1721008500000|2024-07-15 01:55:00|43.34|41.14|43.29|41.09|43.38|41.18|43.26|41.06|0
1721008800000|2024-07-15 02:00:00|43.28|41.08|43.23|41.03|43.32|41.12|43.23|41.03|0
1721009100000|2024-07-15 02:05:00|43.24|41.04|43.17|40.97|43.26|41.06|43.14|40.94|0
1721009400000|2024-07-15 02:10:00|43.2|41|43.34|41.14|43.34|41.14|43.17|40.97|0
1721009700000|2024-07-15 02:15:00|43.37|41.17|43.49|41.29|43.52|41.32|43.36|41.16|0
1721010000000|2024-07-15 02:20:00|43.46|41.26|43.43|41.23|43.49|41.29|43.39|41.19|0
1721010300000|2024-07-15 02:25:00|43.41|41.21|43.34|41.14|43.43|41.23|43.31|41.11|0
1721010600000|2024-07-15 02:30:00|43.32|41.12|43.28|41.08|43.37|41.17|43.28|41.08|0
1721010900000|2024-07-15 02:35:00|43.31|41.11|43.31|41.11|43.31|41.11|43.25|41.05|0
1721011200000|2024-07-15 02:40:00|43.32|41.12|43.39|41.19|43.45|41.25|43.31|41.11|0
1721011500000|2024-07-15 02:45:00|43.38|41.18|43.39|41.19|43.39|41.19|43.33|41.13|0
1721011800000|2024-07-15 02:50:00|43.41|41.21|43.36|41.16|43.45|41.25|43.36|41.16|0
1721012100000|2024-07-15 02:55:00|43.33|41.13|43.33|41.13|43.36|41.16|43.3|41.1|0
1721012400000|2024-07-15 03:00:00|43.36|41.16|43.24|41.04|43.39|41.19|43.24|41.04|0
1721012700000|2024-07-15 03:05:00|43.21|41.01|43.21|41.01|43.3|41.1|43.18|40.98|0
1721013000000|2024-07-15 03:10:00|43.18|40.98|43.27|41.07|43.27|41.07|43.15|40.95|0
1721013300000|2024-07-15 03:15:00|43.3|41.1|43.29|41.09|43.32|41.12|43.27|41.07|0
1721013600000|2024-07-15 03:20:00|43.26|41.06|43.21|41.01|43.32|41.12|43.18|40.98|0
1721013900000|2024-07-15 03:25:00|43.18|40.98|43.17|40.97|43.23|41.03|43.17|40.97|0
1721014200000|2024-07-15 03:30:00|43.16|40.96|43.23|41.03|43.23|41.03|43.14|40.94|0
1721014500000|2024-07-15 03:35:00|43.25|41.05|43.14|40.94|43.26|41.06|43.14|40.94|0
1721014800000|2024-07-15 03:40:00|43.17|40.97|43.2|41|43.2|41|43.14|40.94|0
1721015100000|2024-07-15 03:45:00|43.18|40.98|43.17|40.97|43.2|41|43.17|40.97|0
1721015400000|2024-07-15 03:50:00|43.15|40.95|43.17|40.97|43.17|40.97|43.14|40.94|0
1721015700000|2024-07-15 03:55:00|43.2|41|43.19|40.99|43.22|41.02|43.17|40.97|0
1721016000000|2024-07-15 04:00:00|43.17|40.97|43.19|40.99|43.19|40.99|43.15|40.95|0
1721016300000|2024-07-15 04:05:00|43.22|41.02|43.16|40.96|43.22|41.02|43.13|40.93|0
1721016600000|2024-07-15 04:10:00|43.18|40.98|43.22|41.02|43.25|41.05|43.16|40.96|0
1721016900000|2024-07-15 04:15:00|43.19|40.99|43.25|41.05|43.25|41.05|43.19|40.99|0
1721017200000|2024-07-15 04:20:00|43.22|41.02|43.19|40.99|43.25|41.05|43.19|40.99|0
1721017500000|2024-07-15 04:25:00|43.22|41.02|43.19|40.99|43.22|41.02|43.19|40.99|0
1721017800000|2024-07-15 04:30:00|43.16|40.96|43.04|40.84|43.19|40.99|43.04|40.84|0
1721018100000|2024-07-15 04:35:00|43.01|40.81|43.07|40.87|43.07|40.87|43.01|40.81|0
1721018400000|2024-07-15 04:40:00|43.1|40.9|43.06|40.86|43.12|40.92|43.04|40.84|0
1721018700000|2024-07-15 04:45:00|43.09|40.89|43.09|40.89|43.12|40.92|43.09|40.89|0
1721019000000|2024-07-15 04:50:00|43.06|40.86|43|40.8|43.08|40.88|43|40.8|0
1721019300000|2024-07-15 04:55:00|42.99|40.79|43.03|40.83|43.09|40.89|42.97|40.77|0
1721019600000|2024-07-15 05:00:00|43.05|40.85|43.09|40.89|43.09|40.89|43|40.8|0
1721019900000|2024-07-15 05:05:00|43.06|40.86|43.03|40.83|43.12|40.92|43.03|40.83|0
1721020200000|2024-07-15 05:10:00|43.01|40.81|42.97|40.77|43.01|40.81|42.91|40.71|0
1721020500000|2024-07-15 05:15:00|43|40.8|43.04|40.84|43.05|40.85|42.97|40.77|0
1721020800000|2024-07-15 05:20:00|43.05|40.85|42.94|40.74|43.05|40.85|42.91|40.71|0
1721021100000|2024-07-15 05:25:00|42.95|40.75|42.88|40.68|42.97|40.77|42.88|40.68|0
1721021400000|2024-07-15 05:30:00|42.91|40.71|42.93|40.73|42.93|40.73|42.85|40.65|0
1721021700000|2024-07-15 05:35:00|42.9|40.7|42.82|40.62|42.9|40.7|42.82|40.62|0
1721022000000|2024-07-15 05:40:00|42.79|40.59|42.7|40.5|42.82|40.62|42.67|40.47|0
1721022300000|2024-07-15 05:45:00|42.73|40.53|42.7|40.5|42.73|40.53|42.67|40.47|0
1721022600000|2024-07-15 05:50:00|42.71|40.51|42.67|40.47|42.73|40.53|42.64|40.44|0
1721022900000|2024-07-15 05:55:00|42.64|40.44|42.69|40.49|42.69|40.49|42.64|40.44|0
1721023200000|2024-07-15 06:00:00|42.72|40.52|42.81|40.61|42.87|40.67|42.66|40.46|0
1721023500000|2024-07-15 06:05:00|42.78|40.58|42.81|40.61|42.81|40.61|42.72|40.52|0
1721023800000|2024-07-15 06:10:00|42.78|40.58|42.69|40.49|42.81|40.61|42.63|40.43|0
1721024100000|2024-07-15 06:15:00|42.66|40.46|42.57|40.37|42.72|40.52|42.54|40.34|0
1721024400000|2024-07-15 06:20:00|42.54|40.34|42.69|40.49|42.69|40.49|42.51|40.31|0
1721024700000|2024-07-15 06:25:00|42.7|40.5|42.69|40.49|42.74|40.54|42.64|40.44|0
1721025000000|2024-07-15 06:30:00|42.71|40.51|42.63|40.43|42.71|40.51|42.63|40.43|0
1721025300000|2024-07-15 06:35:00|42.64|40.44|42.6|40.4|42.68|40.48|42.57|40.37|0
1721025600000|2024-07-15 06:40:00|42.62|40.42|42.59|40.39|42.68|40.48|42.59|40.39|0
1721025900000|2024-07-15 06:45:00|42.57|40.37|42.54|40.34|42.59|40.39|42.54|40.34|0
1721026200000|2024-07-15 06:50:00|42.56|40.36|42.53|40.33|42.59|40.39|42.53|40.33|0
1721026500000|2024-07-15 06:55:00|42.56|40.36|42.43|40.23|42.59|40.39|42.43|40.23|0
1721026800000|2024-07-15 07:00:00|42.47|40.27|42.5|40.3|42.59|40.39|42.45|40.25|0
1721027100000|2024-07-15 07:05:00|42.53|40.33|42.59|40.39|42.59|40.39|42.5|40.3|0
1721027400000|2024-07-15 07:10:00|42.57|40.37|42.59|40.39|42.59|40.39|42.47|40.27|0
1721027700000|2024-07-15 07:15:00|42.57|40.37|42.5|40.3|42.59|40.39|42.41|40.21|0
1721028000000|2024-07-15 07:20:00|42.48|40.28|42.41|40.21|42.53|40.33|42.35|40.15|0
1721028300000|2024-07-15 07:25:00|42.4|40.2|42.35|40.15|42.44|40.24|42.29|40.09|0
1721028600000|2024-07-15 07:30:00|42.32|40.12|42.35|40.15|42.41|40.21|42.26|40.06|0
1721028900000|2024-07-15 07:35:00|42.34|40.14|42.15|39.95|42.35|40.15|42.12|39.92|0
1721029200000|2024-07-15 07:40:00|42.12|39.92|42.26|40.06|42.32|40.12|42.12|39.92|0
1721029500000|2024-07-15 07:45:00|42.29|40.09|42.2|40|42.29|40.09|42.16|39.96|0
1721029800000|2024-07-15 07:50:00|42.17|39.97|42.26|40.06|42.32|40.12|42.12|39.92|0
1721030100000|2024-07-15 07:55:00|42.23|40.03|42.14|39.94|42.31|40.11|42.14|39.94|0
1721030400000|2024-07-15 08:00:00|42.11|39.91|41.97|39.77|42.11|39.91|41.97|39.77|0
1721030700000|2024-07-15 08:05:00|42|39.8|41.83|39.63|42.05|39.85|41.83|39.63|0
1721031000000|2024-07-15 08:10:00|41.8|39.6|41.92|39.72|41.94|39.74|41.77|39.57|0
1721031300000|2024-07-15 08:15:00|41.91|39.71|41.71|39.51|41.94|39.74|41.71|39.51|0
1721031600000|2024-07-15 08:20:00|41.72|39.52|41.94|39.74|42.7|40.5|41.68|39.48|0
1721031900000|2024-07-15 08:25:00|41.91|39.71|41.97|39.77|42|39.8|41.9|39.7|0
1721032200000|2024-07-15 08:30:00|41.94|39.74|41.88|39.68|41.97|39.77|41.83|39.63|0
1721032500000|2024-07-15 08:35:00|41.85|39.65|41.83|39.63|41.91|39.71|41.8|39.6|0
1721032800000|2024-07-15 08:40:00|41.85|39.65|41.77|39.57|41.88|39.68|41.77|39.57|0
1721033100000|2024-07-15 08:45:00|41.78|39.58|41.82|39.62|41.85|39.65|41.77|39.57|0
1721033400000|2024-07-15 08:50:00|41.85|39.65|41.88|39.68|41.91|39.71|41.82|39.62|0
1721033700000|2024-07-15 08:55:00|41.89|39.69|41.76|39.56|41.89|39.69|41.73|39.53|0
1721034000000|2024-07-15 09:00:00|41.75|39.55|41.76|39.56|41.82|39.62|41.73|39.53|0
1721034300000|2024-07-15 09:05:00|41.79|39.59|41.73|39.53|41.87|39.67|41.7|39.5|0
1721034600000|2024-07-15 09:10:00|41.72|39.52|41.7|39.5|41.79|39.59|41.67|39.47|0
1721034900000|2024-07-15 09:15:00|41.73|39.53|41.67|39.47|41.73|39.53|41.64|39.44|0
1721035200000|2024-07-15 09:20:00|41.66|39.46|41.61|39.41|41.71|39.51|41.61|39.41|0
1721035500000|2024-07-15 09:25:00|41.64|39.44|41.64|39.44|41.64|39.44|41.58|39.38|0
1721035800000|2024-07-15 09:30:00|41.61|39.41|41.61|39.41|41.64|39.44|41.6|39.4|0
1721036100000|2024-07-15 09:35:00|41.58|39.38|41.69|39.49|41.72|39.52|41.58|39.38|0
1721036400000|2024-07-15 09:40:00|41.71|39.51|41.58|39.38|41.75|39.55|41.58|39.38|0
1721036700000|2024-07-15 09:45:00|41.61|39.41|41.69|39.49|41.72|39.52|41.61|39.41|0
1721037000000|2024-07-15 09:50:00|41.72|39.52|41.75|39.55|41.75|39.55|41.69|39.49|0
1721037300000|2024-07-15 09:55:00|41.73|39.53|41.77|39.57|41.77|39.57|41.72|39.52|0
1721037600000|2024-07-15 10:00:00|41.8|39.6|41.8|39.6|42.03|39.83|41.74|39.54|0
1721037900000|2024-07-15 10:05:00|41.83|39.63|41.8|39.6|41.83|39.63|41.69|39.49|0
1721038200000|2024-07-15 10:10:00|41.77|39.57|41.76|39.56|41.83|39.63|41.74|39.54|0
1721038500000|2024-07-15 10:15:00|41.77|39.57|41.82|39.62|41.82|39.62|41.74|39.54|0
1721038800000|2024-07-15 10:20:00|41.81|39.61|41.74|39.54|41.88|39.68|41.74|39.54|0
1721039100000|2024-07-15 10:25:00|41.77|39.57|41.79|39.59|41.82|39.62|41.74|39.54|0
1721039400000|2024-07-15 10:30:00|41.76|39.56|41.76|39.56|41.79|39.59|41.73|39.53|0
1721039700000|2024-07-15 10:35:00|41.79|39.59|41.79|39.59|41.82|39.62|41.76|39.56|0
1721040000000|2024-07-15 10:40:00|41.76|39.56|41.73|39.53|41.76|39.56|41.68|39.48|0
1721040300000|2024-07-15 10:45:00|41.76|39.56|41.73|39.53|41.76|39.56|41.7|39.5|0
1721040600000|2024-07-15 10:50:00|41.7|39.5|41.7|39.5|41.76|39.56|41.7|39.5|0
1721040900000|2024-07-15 10:55:00|41.73|39.53|41.64|39.44|41.76|39.56|41.64|39.44|0
1721041200000|2024-07-15 11:00:00|41.63|39.43|41.56|39.36|41.64|39.44|41.56|39.36|0
1721041500000|2024-07-15 11:05:00|41.53|39.33|41.58|39.38|41.67|39.47|41.5|39.3|0
1721041800000|2024-07-15 11:10:00|41.55|39.35|41.55|39.35|41.61|39.41|41.44|39.24|0
1721042100000|2024-07-15 11:15:00|41.58|39.38|41.44|39.24|41.58|39.38|41.38|39.18|0
1721042400000|2024-07-15 11:20:00|41.47|39.27|41.49|39.29|41.52|39.32|41.38|39.18|0
1721042700000|2024-07-15 11:25:00|41.41|39.21|41.71|39.51|41.73|39.53|41.24|39.04|0
1721043000000|2024-07-15 11:30:00|41.73|39.53|41|38.8|41.73|39.53|40.78|38.58|0
1721043300000|2024-07-15 11:35:00|40.98|38.78|41.34|39.14|41.34|39.14|40.98|38.78|0
1721043600000|2024-07-15 11:40:00|41.37|39.17|41.42|39.22|41.59|39.39|41.31|39.11|0
1721043900000|2024-07-15 11:45:00|41.45|39.25|41.25|39.05|41.48|39.28|41.2|39|0
1721044200000|2024-07-15 11:50:00|41.27|39.07|41.33|39.13|41.45|39.25|41.22|39.02|0
1721044500000|2024-07-15 11:55:00|41.36|39.16|41.52|39.32|41.53|39.33|41.36|39.16|0
1721044800000|2024-07-15 12:00:00|41.5|39.3|41.64|39.44|41.95|39.75|41.45|39.25|0
1721045100000|2024-07-15 12:05:00|41.61|39.41|41.56|39.36|41.7|39.5|41.44|39.24|0
1721045400000|2024-07-15 12:10:00|41.53|39.33|41.24|39.04|41.53|39.33|41.22|39.02|0
1721045700000|2024-07-15 12:15:00|41.23|39.03|41.44|39.24|41.44|39.24|41.22|39.02|0
1721046000000|2024-07-15 12:20:00|41.41|39.21|41.38|39.18|41.44|39.24|41.27|39.07|0
1721046300000|2024-07-15 12:25:00|41.35|39.15|41.39|39.19|41.49|39.29|41.3|39.1|0
1721046600000|2024-07-15 12:30:00|41.38|39.18|41.44|39.24|41.55|39.35|41.21|39.01|0
1721046900000|2024-07-15 12:35:00|41.41|39.21|41.63|39.43|41.66|39.46|41.32|39.12|0
1721047200000|2024-07-15 12:40:00|41.66|39.46|41.63|39.43|41.83|39.63|41.57|39.37|0
1721047500000|2024-07-15 12:45:00|41.6|39.4|41.76|39.56|41.76|39.56|41.17|38.97|0
1721047800000|2024-07-15 12:50:00|41.73|39.53|41.5|39.3|41.74|39.54|41.44|39.24|0
1721048100000|2024-07-15 12:55:00|41.53|39.33|41.58|39.38|41.68|39.48|41.51|39.31|0
1721048400000|2024-07-15 13:00:00|41.64|39.44|41.33|39.13|41.67|39.47|41.27|39.07|0
1721048700000|2024-07-15 13:05:00|41.36|39.16|41.47|39.27|41.47|39.27|41.24|39.04|0
1721049000000|2024-07-15 13:10:00|41.44|39.24|41.58|39.38|41.64|39.44|41.38|39.18|0
1721049300000|2024-07-15 13:15:00|41.55|39.35|41.49|39.29|41.61|39.41|41.44|39.24|0
1721049600000|2024-07-15 13:20:00|41.46|39.26|41.29|39.09|41.49|39.29|41.29|39.09|0
1721049900000|2024-07-15 13:25:00|41.32|39.12|41.12|38.92|41.38|39.18|41.07|38.87|0
1721050200000|2024-07-15 13:30:00|40.98|38.78|42.54|40.34|42.62|40.42|40.98|38.78|0
1721050500000|2024-07-15 13:35:00|42.53|40.33|42.05|39.85|42.79|40.59|42.05|39.85|0
1721050800000|2024-07-15 13:40:00|42.02|39.82|42.98|40.78|43.01|40.81|41.91|39.71|0
1721051100000|2024-07-15 13:45:00|43.01|40.81|42.93|40.73|43.53|41.33|42.58|40.38|0
1721051400000|2024-07-15 13:50:00|43.01|40.81|42.26|40.06|43.47|41.27|41.22|39.02|0
1721051700000|2024-07-15 13:55:00|42.35|40.15|42.45|40.25|42.72|40.52|42.23|40.03|0
1721052000000|2024-07-15 14:00:00|42.35|40.15|41.75|39.55|42.37|40.17|41.75|39.55|0
1721052300000|2024-07-15 14:05:00|41.72|39.52|41.58|39.38|41.96|39.76|41.44|39.24|0
1721052600000|2024-07-15 14:10:00|41.55|39.35|41.77|39.57|42|39.8|41.49|39.29|0
1721052900000|2024-07-15 14:15:00|41.75|39.55|41.66|39.46|41.84|39.64|41.52|39.32|0
1721053200000|2024-07-15 14:20:00|41.72|39.52|41.53|39.33|41.74|39.54|41.46|39.26|0
1721053500000|2024-07-15 14:25:00|41.55|39.35|41.43|39.23|41.66|39.46|41.4|39.2|0
1721053800000|2024-07-15 14:30:00|41.46|39.26|41.11|38.91|42.31|40.11|40.63|38.43|0
1721054100000|2024-07-15 14:35:00|41.08|38.88|41.17|38.97|41.17|38.97|40.86|38.66|0
1721054400000|2024-07-15 14:40:00|41.14|38.94|40.89|38.69|41.14|38.94|40.86|38.66|0
1721054700000|2024-07-15 14:45:00|40.92|38.72|40.89|38.69|41.05|38.85|40.86|38.66|0
1721055000000|2024-07-15 14:50:00|40.86|38.66|40.53|38.33|40.91|38.71|40.53|38.33|0
1721055300000|2024-07-15 14:55:00|40.55|38.35|40.42|38.22|40.55|38.35|40.28|38.08|0
1721055600000|2024-07-15 15:00:00|40.36|38.16|39.93|37.73|40.44|38.24|39.9|37.7|0
1721055900000|2024-07-15 15:05:00|39.9|37.7|40.57|38.37|40.94|38.74|39.82|37.62|0
1721056200000|2024-07-15 15:10:00|40.54|38.34|40.05|37.85|40.54|38.34|39.99|37.79|0
1721056500000|2024-07-15 15:15:00|40.02|37.82|40.28|38.08|40.39|38.19|39.91|37.71|0
1721056800000|2024-07-15 15:20:00|40.25|38.05|40.14|37.94|40.28|38.08|40.06|37.86|0
1721057100000|2024-07-15 15:25:00|40.17|37.97|40.87|38.67|41.23|39.03|40.14|37.94|0
1721057400000|2024-07-15 15:30:00|40.9|38.7|40.19|37.99|41.12|38.92|39.66|37.46|0
1721057700000|2024-07-15 15:35:00|40.27|38.07|39.48|37.28|40.27|38.07|39.43|37.23|0
1721058000000|2024-07-15 15:40:00|39.46|37.26|40.28|38.08|40.28|38.08|39.35|37.15|0
1721058300000|2024-07-15 15:45:00|40.17|37.97|40.39|38.19|40.8|38.6|40.17|37.97|0
1721058600000|2024-07-15 15:50:00|40.33|38.13|40.43|38.23|40.54|38.34|39.83|37.63|0
1721058900000|2024-07-15 15:55:00|40.46|38.26|40.1|37.9|40.51|38.31|40.02|37.82|0
1721059200000|2024-07-15 16:00:00|40.15|37.95|40.56|38.36|40.59|38.39|40.1|37.9|0
1721059500000|2024-07-15 16:05:00|40.54|38.34|40.81|38.61|40.95|38.75|40.54|38.34|0
1721059800000|2024-07-15 16:10:00|40.78|38.58|41.2|39|41.34|39.14|40.78|38.58|0
1721060100000|2024-07-15 16:15:00|41.28|39.08|41.59|39.39|41.59|39.39|41.22|39.02|0
1721060400000|2024-07-15 16:20:00|41.61|39.41|41.03|38.83|41.84|39.64|40.94|38.74|0
1721060700000|2024-07-15 16:25:00|41.11|38.91|41.41|39.21|41.44|39.24|40.34|38.14|0
1721061000000|2024-07-15 16:30:00|41.49|39.29|41.69|39.49|41.8|39.6|41.47|39.27|0
1721061300000|2024-07-15 16:35:00|41.66|39.46|41.66|39.46|41.8|39.6|41.44|39.24|0
1721061600000|2024-07-15 16:40:00|41.69|39.49|42.08|39.88|42.08|39.88|41.16|38.96|0
1721061900000|2024-07-15 16:45:00|42.02|39.82|42.24|40.04|42.5|40.3|41.99|39.79|0
1721062200000|2024-07-15 16:50:00|42.27|40.07|42.33|40.13|42.47|40.27|42.19|39.99|0
1721062500000|2024-07-15 16:55:00|42.36|40.16|42.07|39.87|42.38|40.18|41.85|39.65|0
1721062800000|2024-07-15 17:00:00|42.13|39.93|42.95|40.75|43.42|41.22|42.13|39.93|0
1721063100000|2024-07-15 17:05:00|42.98|40.78|42.41|40.21|43.01|40.81|42.3|40.1|0
1721063400000|2024-07-15 17:10:00|42.38|40.18|42.72|40.52|42.98|40.78|42.35|40.15|0
1721063700000|2024-07-15 17:15:00|42.75|40.55|42.61|40.41|43.18|40.98|42.59|40.39|0
1721064000000|2024-07-15 17:20:00|42.66|40.46|42.18|39.98|42.81|40.61|42.18|39.98|0
1721064300000|2024-07-15 17:25:00|42.15|39.95|43.09|40.89|43.26|41.06|42.15|39.95|0
1721064600000|2024-07-15 17:30:00|43.29|41.09|43.99|41.79|44.14|41.94|43.12|40.92|0
1721064900000|2024-07-15 17:35:00|44.05|41.85|43.78|41.58|44.05|41.85|43.55|41.35|0
1721065200000|2024-07-15 17:40:00|43.81|41.61|43.72|41.52|43.81|41.61|43.52|41.32|0
1721065500000|2024-07-15 17:45:00|43.75|41.55|43.84|41.64|44.1|41.9|43.64|41.44|0
1721065800000|2024-07-15 17:50:00|43.78|41.58|43.63|41.43|43.78|41.58|43.26|41.06|0
1721066100000|2024-07-15 17:55:00|43.6|41.4|43.81|41.61|43.93|41.73|43.5|41.3|0
1721066400000|2024-07-15 18:00:00|43.75|41.55|43.6|41.4|44.04|41.84|43.57|41.37|0
1721066700000|2024-07-15 18:05:00|43.63|41.43|43.69|41.49|43.92|41.72|42.59|40.39|0
1721067000000|2024-07-15 18:10:00|43.66|41.46|43.98|41.78|44.19|41.99|43.51|41.31|0
1721067300000|2024-07-15 18:15:00|44.01|41.81|44.01|41.81|44.15|41.95|43.8|41.6|0
1721067600000|2024-07-15 18:20:00|43.98|41.78|43.25|41.05|43.98|41.78|43.07|40.87|0
1721067900000|2024-07-15 18:25:00|43.22|41.02|42.96|40.76|43.36|41.16|42.9|40.7|0
1721068200000|2024-07-15 18:30:00|42.99|40.79|42.3|40.1|43.07|40.87|42.19|39.99|0
1721068500000|2024-07-15 18:35:00|42.33|40.13|42.81|40.61|43.07|40.87|42.24|40.04|0
1721068800000|2024-07-15 18:40:00|42.78|40.58|42.9|40.7|43.13|40.93|42.7|40.5|0
1721069100000|2024-07-15 18:45:00|42.92|40.72|42.72|40.52|43.05|40.85|42.55|40.35|0
1721069400000|2024-07-15 18:50:00|42.78|40.58|43.13|40.93|43.44|41.24|42.64|40.44|0
1721069700000|2024-07-15 18:55:00|43.19|40.99|42.74|40.54|43.24|41.04|42.67|40.47|0
1721070000000|2024-07-15 19:00:00|42.7|40.5|42.87|40.67|43.04|40.84|42.67|40.47|0
1721070300000|2024-07-15 19:05:00|42.98|40.78|42.78|40.58|43.1|40.9|42.58|40.38|0
1721070600000|2024-07-15 19:10:00|42.81|40.61|42.69|40.49|42.87|40.67|42.64|40.44|0
1721070900000|2024-07-15 19:15:00|42.66|40.46|42.38|40.18|42.78|40.58|42.38|40.18|0
1721071200000|2024-07-15 19:20:00|42.44|40.24|42.41|40.21|42.81|40.61|42.41|40.21|0
1721071500000|2024-07-15 19:25:00|42.49|40.29|42.92|40.72|42.98|40.78|42.49|40.29|0
1721071800000|2024-07-15 19:30:00|42.89|40.69|42.74|40.54|43|40.8|42.66|40.46|0
1721072100000|2024-07-15 19:35:00|42.8|40.6|43.69|41.49|43.84|41.64|42.77|40.57|0
1721072400000|2024-07-15 19:40:00|43.81|41.61|44.4|42.2|44.49|42.29|43.55|41.35|0
1721072700000|2024-07-15 19:45:00|44.34|42.14|44.2|42|45.02|42.82|43.66|41.46|0
1721073000000|2024-07-15 19:50:00|44.14|41.94|43.78|41.58|45.21|43.01|43.7|41.5|0
1721073300000|2024-07-15 19:55:00|43.7|41.5|43.56|41.36|44.16|41.96|43.37|41.17|0
1721073600000|2024-07-15 20:00:00|43.62|41.42|43.85|41.65|43.88|41.68|43.44|41.24|0
1721073900000|2024-07-15 20:05:00|43.88|41.68|43.88|41.68|44.05|41.85|43.79|41.59|0
1721074200000|2024-07-15 20:10:00|43.91|41.71|43.7|41.5|43.93|41.73|43.67|41.47|0
1721074500000|2024-07-15 20:15:00|43.8|41.4|43.77|41.37|43.86|41.46|43.76|41.36|0
1721074800000|2024-07-15 20:20:00|43.8|41.4|43.77|41.37|43.86|41.46|43.74|41.34|0
1721075100000|2024-07-15 20:25:00|43.74|41.34|43.62|41.22|43.77|41.37|43.59|41.19|0
1721075400000|2024-07-15 20:30:00|43.59|41.19|43.39|40.99|43.65|41.25|43.33|40.93|0
1721075700000|2024-07-15 20:35:00|43.4|41|43.5|41.1|43.5|41.1|43.39|40.99|0
1721076000000|2024-07-15 20:40:00|43.47|41.07|43.53|41.13|43.59|41.19|43.47|41.07|0
1721076300000|2024-07-15 20:45:00|43.56|41.16|43.56|41.16|43.64|41.24|43.53|41.13|0
1721076600000|2024-07-15 20:50:00|43.59|41.19|43.5|41.1|43.59|41.19|43.5|41.1|0
1721076900000|2024-07-15 20:55:00|43.47|41.07|43.45|41.05|43.47|41.07|43.38|40.98|0
1721077200000|2024-07-15 21:00:00|43.5|41.1|43.43|41.03|43.5|41.1|43.43|41.03|0
1721077500000|2024-07-15 21:05:00|43.42|41.02|43.4|41|43.44|41.04|43.39|40.99|0
1721077800000|2024-07-15 21:10:00|43.42|41.02|43.43|41.03|43.44|41.04|43.39|40.99|0
1721078100000|2024-07-15 21:15:00|43.42|41.02|43.44|41.04|43.46|41.06|43.42|41.02|0
1721078400000|2024-07-15 21:20:00|43.42|41.02|43.38|40.98|43.42|41.02|43.37|40.97|0
1721078700000|2024-07-15 21:25:00|43.39|40.99|43.42|41.02|43.42|41.02|43.38|40.98|0
1721079000000|2024-07-15 21:30:00|43.39|40.99|43.37|40.97|43.4|41|43.37|40.97|0
1721079300000|2024-07-15 21:35:00|43.36|40.96|43.35|40.95|43.36|40.96|43.35|40.95|0
1721079600000|2024-07-15 21:40:00|43.36|40.96|43.35|40.95|43.36|40.96|43.33|40.93|0
1721079900000|2024-07-15 21:45:00|43.34|40.94|43.36|40.96|43.37|40.97|43.33|40.93|0
1721080200000|2024-07-15 21:50:00|43.35|40.95|43.37|40.97|43.41|41.01|43.35|40.95|0
1721080500000|2024-07-15 21:55:00|43.39|40.99|43.34|40.94|43.43|41.03|43.34|40.94|0
1721080800000|2024-07-15 22:00:00|43.26|40.86|43.09|40.69|43.3|40.9|43.04|40.64|0
1721081100000|2024-07-15 22:05:00|43.1|40.7|43.01|40.61|43.1|40.7|42.98|40.58|0
1721081400000|2024-07-15 22:10:00|42.98|40.58|42.95|40.55|43.01|40.61|42.93|40.53|0
1721081700000|2024-07-15 22:15:00|42.93|40.53|42.84|40.44|42.95|40.55|42.84|40.44|0
1721082000000|2024-07-15 22:20:00|42.87|40.47|42.72|40.32|42.87|40.47|42.72|40.32|0
1721082300000|2024-07-15 22:25:00|42.75|40.35|42.72|40.32|42.78|40.38|42.69|40.29|0
1721082600000|2024-07-15 22:30:00|42.75|40.35|42.86|40.46|43.04|40.64|42.74|40.34|0
1721082900000|2024-07-15 22:35:00|42.89|40.49|43|40.6|43.01|40.61|42.83|40.43|0
1721083200000|2024-07-15 22:40:00|43.02|40.62|42.97|40.57|43.03|40.63|42.92|40.52|0
1721083500000|2024-07-15 22:45:00|42.96|40.56|42.92|40.52|42.97|40.57|42.89|40.49|0
1721083800000|2024-07-15 22:50:00|42.93|40.53|42.91|40.51|42.97|40.57|42.91|40.51|0
1721084100000|2024-07-15 22:55:00|42.94|40.54|42.94|40.54|43|40.6|42.94|40.54|0
1721084400000|2024-07-15 23:00:00|42.91|40.51|42.97|40.57|42.98|40.58|42.91|40.51|0
1721084700000|2024-07-15 23:05:00|42.95|40.55|42.88|40.48|42.97|40.57|42.85|40.45|0
1721085000000|2024-07-15 23:10:00|42.85|40.45|42.82|40.42|42.88|40.48|42.82|40.42|0
1721085300000|2024-07-15 23:15:00|42.84|40.44|42.85|40.45|42.85|40.45|42.82|40.42|0
1721085600000|2024-07-15 23:20:00|42.88|40.48|42.88|40.48|42.91|40.51|42.85|40.45|0
1721085900000|2024-07-15 23:25:00|42.85|40.45|42.85|40.45|42.88|40.48|42.85|40.45|0
1721086200000|2024-07-15 23:30:00|42.83|40.43|42.82|40.42|42.86|40.46|42.79|40.39|0
1721086500000|2024-07-15 23:35:00|42.79|40.39|42.79|40.39|42.82|40.42|42.79|40.39|0
1721086800000|2024-07-15 23:40:00|42.81|40.41|42.76|40.36|42.81|40.41|42.76|40.36|0
1721087100000|2024-07-15 23:45:00|42.77|40.37|42.81|40.41|42.84|40.44|42.76|40.36|0
1721087400000|2024-07-15 23:50:00|42.87|40.47|42.92|40.52|42.93|40.53|42.87|40.47|0
1721087700000|2024-07-15 23:55:00|42.9|40.5|42.95|40.55|42.95|40.55|42.87|40.47|0
1721088000000|2024-07-16 00:00:00|42.92|40.52|43.04|40.64|43.04|40.64|42.89|40.49|0
1721088300000|2024-07-16 00:05:00|43.01|40.61|43.03|40.63|43.06|40.66|43.01|40.61|0
1721088600000|2024-07-16 00:10:00|43.02|40.62|42.92|40.52|43.02|40.62|42.89|40.49|0
1721088900000|2024-07-16 00:15:00|42.85|40.65|42.85|40.65|42.85|40.65|42.76|40.56|0
1721089200000|2024-07-16 00:20:00|42.87|40.67|42.84|40.64|42.9|40.7|42.79|40.59|0
1721089500000|2024-07-16 00:25:00|42.87|40.67|42.87|40.67|42.87|40.67|42.84|40.64|0
1721089800000|2024-07-16 00:30:00|42.89|40.69|42.9|40.7|42.91|40.71|42.84|40.64|0
1721090100000|2024-07-16 00:35:00|42.93|40.73|43.72|41.52|47.89|45.69|42.93|40.73|0
1721090400000|2024-07-16 00:40:00|43.69|41.49|43.72|41.52|43.72|41.52|43.66|41.46|0
1721090700000|2024-07-16 00:45:00|43.75|41.55|43.57|41.37|43.75|41.55|43.57|41.37|0
1721091000000|2024-07-16 00:50:00|43.52|41.32|43.6|41.4|43.6|41.4|43.52|41.32|0
1721091300000|2024-07-16 00:55:00|43.59|41.39|43.6|41.4|43.63|41.43|43.57|41.37|0
1721091600000|2024-07-16 01:00:00|43.54|41.34|43.54|41.34|43.57|41.37|43.48|41.28|0
1721091900000|2024-07-16 01:05:00|43.57|41.37|43.42|41.22|43.6|41.4|43.42|41.22|0
1721092200000|2024-07-16 01:10:00|43.45|41.25|43.57|41.37|43.57|41.37|43.44|41.24|0
1721092500000|2024-07-16 01:15:00|43.59|41.39|43.64|41.44|43.77|41.57|43.54|41.34|0
1721092800000|2024-07-16 01:20:00|43.62|41.42|43.56|41.36|43.68|41.48|43.53|41.33|0
1721093100000|2024-07-16 01:25:00|43.58|41.38|43.65|41.45|43.65|41.45|43.53|41.33|0
1721093400000|2024-07-16 01:30:00|43.62|41.42|43.56|41.36|43.63|41.43|43.5|41.3|0
1721093700000|2024-07-16 01:35:00|43.53|41.33|43.59|41.39|43.59|41.39|43.49|41.29|0
1721094000000|2024-07-16 01:40:00|43.56|41.36|43.59|41.39|43.64|41.44|43.53|41.33|0
1721094300000|2024-07-16 01:45:00|43.56|41.36|43.58|41.38|43.64|41.44|43.56|41.36|0
1721094600000|2024-07-16 01:50:00|43.55|41.35|43.58|41.38|43.61|41.41|43.55|41.35|0
1721094900000|2024-07-16 01:55:00|43.63|41.43|43.55|41.35|43.64|41.44|43.55|41.35|0
1721095200000|2024-07-16 02:00:00|43.52|41.32|43.44|41.24|43.52|41.32|43.41|41.21|0
1721095500000|2024-07-16 02:05:00|43.43|41.23|43.35|41.15|43.43|41.23|43.35|41.15|0
1721095800000|2024-07-16 02:10:00|43.38|41.18|43.32|41.12|43.43|41.23|43.32|41.12|0
1721096100000|2024-07-16 02:15:00|43.33|41.13|43.43|41.23|43.46|41.26|43.32|41.12|0
1721096400000|2024-07-16 02:20:00|43.45|41.25|43.37|41.17|43.46|41.26|43.37|41.17|0
1721096700000|2024-07-16 02:25:00|43.34|41.14|43.28|41.08|43.37|41.17|43.28|41.08|0
1721097000000|2024-07-16 02:30:00|43.31|41.11|43.37|41.17|43.37|41.17|43.28|41.08|0
1721097300000|2024-07-16 02:35:00|43.35|41.15|43.34|41.14|43.4|41.2|43.31|41.11|0
1721097600000|2024-07-16 02:40:00|43.37|41.17|43.34|41.14|43.37|41.17|43.34|41.14|0
1721097900000|2024-07-16 02:45:00|43.32|41.12|43.28|41.08|43.32|41.12|43.28|41.08|0
1721098200000|2024-07-16 02:50:00|43.25|41.05|43.28|41.08|43.28|41.08|43.25|41.05|0
1721098500000|2024-07-16 02:55:00|43.25|41.05|43.22|41.02|43.25|41.05|43.2|41|0
1721098800000|2024-07-16 03:00:00|43.25|41.05|43.27|41.07|43.33|41.13|43.25|41.05|0
1721099100000|2024-07-16 03:05:00|43.3|41.1|43.39|41.19|43.39|41.19|43.3|41.1|0
1721099400000|2024-07-16 03:10:00|43.37|41.17|43.3|41.1|43.42|41.22|43.3|41.1|0
1721099700000|2024-07-16 03:15:00|43.33|41.13|43.24|41.04|43.33|41.13|43.24|41.04|0
1721100000000|2024-07-16 03:20:00|43.21|41.01|43.15|40.95|43.24|41.04|43.15|40.95|0
1721100300000|2024-07-16 03:25:00|43.12|40.92|43.15|40.95|43.18|40.98|43.12|40.92|0
1721100600000|2024-07-16 03:30:00|43.16|40.96|43.23|41.03|43.24|41.04|43.15|40.95|0
1721100900000|2024-07-16 03:35:00|43.21|41.01|43.18|40.98|43.21|41.01|43.18|40.98|0
1721101200000|2024-07-16 03:40:00|43.16|40.96|43.26|41.06|43.26|41.06|43.16|40.96|0
1721101500000|2024-07-16 03:45:00|43.23|41.03|43.26|41.06|43.32|41.12|43.2|41|0
1721101800000|2024-07-16 03:50:00|43.25|41.05|43.23|41.03|43.26|41.06|43.17|40.97|0
1721102100000|2024-07-16 03:55:00|43.24|41.04|43.31|41.11|43.31|41.11|43.23|41.03|0
1721102400000|2024-07-16 04:00:00|43.3|41.1|43.31|41.11|43.31|41.11|43.25|41.05|0
1721102700000|2024-07-16 04:05:00|43.28|41.08|43.31|41.11|43.31|41.11|43.28|41.08|0
1721103000000|2024-07-16 04:10:00|43.28|41.08|43.19|40.99|43.31|41.11|43.19|40.99|0
1721103300000|2024-07-16 04:15:00|43.22|41.02|43.28|41.08|43.28|41.08|43.22|41.02|0
1721103600000|2024-07-16 04:20:00|43.25|41.05|43.31|41.11|43.32|41.12|43.25|41.05|0
1721103900000|2024-07-16 04:25:00|43.28|41.08|43.36|41.16|43.36|41.16|43.28|41.08|0
1721104200000|2024-07-16 04:30:00|43.39|41.19|43.33|41.13|43.39|41.19|43.33|41.13|0
1721104500000|2024-07-16 04:35:00|43.35|41.15|43.3|41.1|43.36|41.16|43.3|41.1|0
1721104800000|2024-07-16 04:40:00|43.27|41.07|43.33|41.13|43.33|41.13|43.27|41.07|0
1721105100000|2024-07-16 04:45:00|43.36|41.16|43.3|41.1|43.36|41.16|43.27|41.07|0
1721105400000|2024-07-16 04:50:00|43.27|41.07|43.27|41.07|43.3|41.1|43.27|41.07|0
1721105700000|2024-07-16 04:55:00|43.25|41.05|43.3|41.1|43.3|41.1|43.24|41.04|0
1721106000000|2024-07-16 05:00:00|43.27|41.07|43.24|41.04|43.32|41.12|43.24|41.04|0
1721106300000|2024-07-16 05:05:00|43.25|41.05|43.26|41.06|43.29|41.09|43.24|41.04|0
1721106600000|2024-07-16 05:10:00|43.23|41.03|43.26|41.06|43.26|41.06|43.2|41|0
1721106900000|2024-07-16 05:15:00|43.23|41.03|43.25|41.05|43.26|41.06|43.23|41.03|0
1721107200000|2024-07-16 05:20:00|43.26|41.06|43.26|41.06|43.26|41.06|43.2|41|0
1721107500000|2024-07-16 05:25:00|43.23|41.03|43.2|41|43.26|41.06|43.2|41|0
1721107800000|2024-07-16 05:30:00|43.14|40.94|43.11|40.91|43.17|40.97|43.08|40.88|0
1721108100000|2024-07-16 05:35:00|43.13|40.93|43.25|41.05|43.31|41.11|43.08|40.88|0
1721108400000|2024-07-16 05:40:00|43.23|41.03|43.08|40.88|43.23|41.03|43.08|40.88|0
1721108700000|2024-07-16 05:45:00|43.11|40.91|43.11|40.91|43.12|40.92|43.05|40.85|0
1721109000000|2024-07-16 05:50:00|43.12|40.92|43.25|41.05|43.31|41.11|43.12|40.92|0
1721109300000|2024-07-16 05:55:00|43.28|41.08|43.16|40.96|43.34|41.14|43.16|40.96|0
1721109600000|2024-07-16 06:00:00|43.19|40.99|43.39|41.19|43.48|41.28|43.19|40.99|0
1721109900000|2024-07-16 06:05:00|43.43|41.23|43.59|41.39|43.62|41.42|43.42|41.22|0
1721110200000|2024-07-16 06:10:00|43.56|41.36|43.62|41.42|43.62|41.42|43.53|41.33|0
1721110500000|2024-07-16 06:15:00|43.65|41.45|43.62|41.42|43.71|41.51|43.59|41.39|0
1721110800000|2024-07-16 06:20:00|43.59|41.39|43.59|41.39|43.7|41.5|43.59|41.39|0
1721111100000|2024-07-16 06:25:00|43.62|41.42|43.2|41|44.33|42.13|43.17|40.97|0
1721111400000|2024-07-16 06:30:00|43.17|40.97|43.22|41.02|43.25|41.05|43.17|40.97|0
1721111700000|2024-07-16 06:35:00|43.24|41.04|43.19|40.99|43.28|41.08|43.19|40.99|0
1721112000000|2024-07-16 06:40:00|43.22|41.02|43.42|41.22|43.45|41.25|43.22|41.02|0
1721112300000|2024-07-16 06:45:00|43.39|41.19|43.36|41.16|43.42|41.22|43.31|41.11|0
1721112600000|2024-07-16 06:50:00|43.33|41.13|43.42|41.22|43.43|41.23|43.25|41.05|0
1721112900000|2024-07-16 06:55:00|43.41|41.21|43.36|41.16|43.45|41.25|43.36|41.16|0
1721113200000|2024-07-16 07:00:00|43.33|41.13|43.71|41.51|43.82|41.62|43.33|41.13|0
1721113500000|2024-07-16 07:05:00|43.74|41.54|44.01|41.81|44.03|41.83|43.68|41.48|0
1721113800000|2024-07-16 07:10:00|43.97|41.77|44.23|42.03|44.29|42.09|43.91|41.71|0
1721114100000|2024-07-16 07:15:00|44.2|42|43.91|41.71|44.23|42.03|43.91|41.71|0
1721114400000|2024-07-16 07:20:00|43.88|41.68|43.76|41.56|43.99|41.79|43.76|41.56|0
1721114700000|2024-07-16 07:25:00|43.75|41.55|43.64|41.44|43.76|41.56|43.58|41.38|0
1721115000000|2024-07-16 07:30:00|43.61|41.41|43.81|41.61|43.87|41.67|43.61|41.41|0
1721115300000|2024-07-16 07:35:00|43.84|41.64|43.78|41.58|43.99|41.79|43.7|41.5|0
1721115600000|2024-07-16 07:40:00|43.77|41.57|43.93|41.73|43.96|41.76|43.72|41.52|0
1721115900000|2024-07-16 07:45:00|43.9|41.7|43.93|41.73|43.96|41.76|43.81|41.61|0
1721116200000|2024-07-16 07:50:00|43.96|41.76|44.01|41.81|44.04|41.84|43.93|41.73|0
1721116500000|2024-07-16 07:55:00|44|41.8|44.19|41.99|44.25|42.05|43.9|41.7|0
1721116800000|2024-07-16 08:00:00|44.2|42|44.81|42.61|44.87|42.67|44.13|41.93|0
1721117100000|2024-07-16 08:05:00|44.78|42.58|45.02|42.82|45.05|42.85|44.78|42.58|0
1721117400000|2024-07-16 08:10:00|45|42.8|44.86|42.66|45.1|42.9|44.78|42.58|0
1721117700000|2024-07-16 08:15:00|44.83|42.63|44.89|42.69|44.98|42.78|44.82|42.62|0
1721118000000|2024-07-16 08:20:00|44.86|42.66|44.3|42.1|44.86|42.66|44.21|42.01|0
1721118300000|2024-07-16 08:25:00|44.27|42.07|44.49|42.29|44.53|42.33|44.27|42.07|0
1721118600000|2024-07-16 08:30:00|44.47|42.27|44.44|42.24|44.59|42.39|44.33|42.13|0
1721118900000|2024-07-16 08:35:00|44.46|42.26|44.44|42.24|44.5|42.3|44.31|42.11|0
1721119200000|2024-07-16 08:40:00|44.46|42.26|44.23|42.03|44.46|42.26|44.23|42.03|0
1721119500000|2024-07-16 08:45:00|44.26|42.06|44.39|42.19|44.47|42.27|44.23|42.03|0
1721119800000|2024-07-16 08:50:00|44.41|42.21|43.94|41.74|44.41|42.21|43.85|41.65|0
1721120100000|2024-07-16 08:55:00|43.91|41.71|43.67|41.47|43.92|41.72|43.56|41.36|0
1721120400000|2024-07-16 09:00:00|43.61|41.41|43.55|41.35|43.64|41.44|43.47|41.27|0
1721120700000|2024-07-16 09:05:00|43.61|41.41|43.9|41.7|43.9|41.7|43.61|41.41|0
1721121000000|2024-07-16 09:10:00|43.87|41.67|43.64|41.44|43.87|41.67|43.58|41.38|0
1721121300000|2024-07-16 09:15:00|43.62|41.42|43.55|41.35|43.64|41.44|43.43|41.23|0
1721121600000|2024-07-16 09:20:00|43.58|41.38|43.15|40.95|43.61|41.41|43.11|40.91|0
1721121900000|2024-07-16 09:25:00|43.14|40.94|43.19|40.99|43.22|41.02|43.11|40.91|0
1721122200000|2024-07-16 09:30:00|43.22|41.02|43.31|41.11|43.42|41.22|43.22|41.02|0
1721122500000|2024-07-16 09:35:00|43.32|41.12|43.54|41.34|43.54|41.34|43.32|41.12|0
1721122800000|2024-07-16 09:40:00|43.51|41.31|43.39|41.19|43.54|41.34|43.36|41.16|0
1721123100000|2024-07-16 09:45:00|43.38|41.18|43.19|40.99|43.39|41.19|43.19|40.99|0
1721123400000|2024-07-16 09:50:00|43.22|41.02|43.16|40.96|43.22|41.02|43.1|40.9|0
1721123700000|2024-07-16 09:55:00|43.13|40.93|43.1|40.9|43.3|41.1|43.07|40.87|0
1721124000000|2024-07-16 10:00:00|43.07|40.87|43.01|40.81|43.11|40.91|42.92|40.72|0
1721124300000|2024-07-16 10:05:00|42.98|40.78|42.94|40.74|43.09|40.89|42.89|40.69|0
1721124600000|2024-07-16 10:10:00|42.92|40.72|42.89|40.69|42.98|40.78|42.82|40.62|0
1721124900000|2024-07-16 10:15:00|42.91|40.71|42.8|40.6|42.98|40.78|42.77|40.57|0
1721125200000|2024-07-16 10:20:00|42.77|40.57|42.69|40.49|42.8|40.6|42.66|40.46|0
1721125500000|2024-07-16 10:25:00|42.66|40.46|42.63|40.43|42.69|40.49|42.59|40.39|0
1721125800000|2024-07-16 10:30:00|42.61|40.41|42.51|40.31|42.66|40.46|42.46|40.26|0
1721126100000|2024-07-16 10:35:00|42.54|40.34|42.65|40.45|42.68|40.48|42.54|40.34|0
1721126400000|2024-07-16 10:40:00|42.68|40.48|43.33|41.13|43.34|41.14|42.51|40.31|0
1721126700000|2024-07-16 10:45:00|43.31|41.11|43.33|41.13|43.33|41.13|43.22|41.02|0
1721127000000|2024-07-16 10:50:00|43.39|41.19|43.39|41.19|43.45|41.25|43.36|41.16|0
1721127300000|2024-07-16 10:55:00|43.42|41.22|43.53|41.33|43.59|41.39|43.39|41.19|0
1721127600000|2024-07-16 11:00:00|43.45|41.25|42.2|40|43.83|41.63|41.77|39.57|0
1721127900000|2024-07-16 11:05:00|42.23|40.03|42.29|40.09|42.33|40.13|42.23|40.03|0
1721128200000|2024-07-16 11:10:00|42.32|40.12|42.37|40.17|42.4|40.2|42.29|40.09|0
1721128500000|2024-07-16 11:15:00|42.34|40.14|42.37|40.17|42.37|40.17|42.26|40.06|0
1721128800000|2024-07-16 11:20:00|42.4|40.2|42.6|40.4|42.63|40.43|42.37|40.17|0
1721129100000|2024-07-16 11:25:00|42.54|40.34|42.42|40.22|42.54|40.34|42.34|40.14|0
1721129400000|2024-07-16 11:30:00|42.44|40.24|42.34|40.14|42.45|40.25|42.31|40.11|0
1721129700000|2024-07-16 11:35:00|42.31|40.11|42.48|40.28|42.48|40.28|42.19|39.99|0
1721130000000|2024-07-16 11:40:00|42.46|40.26|42.42|40.22|42.56|40.36|42.39|40.19|0
1721130300000|2024-07-16 11:45:00|42.39|40.19|42.3|40.1|42.43|40.23|42.3|40.1|0
1721130600000|2024-07-16 11:50:00|42.33|40.13|42.3|40.1|42.39|40.19|42.3|40.1|0
1721130900000|2024-07-16 11:55:00|42.33|40.13|42.27|40.07|42.36|40.16|42.24|40.04|0
1721131200000|2024-07-16 12:00:00|42.3|40.1|42.21|40.01|42.3|40.1|42.13|39.93|0
1721131500000|2024-07-16 12:05:00|42.2|40|42.21|40.01|42.21|40.01|42.16|39.96|0
1721131800000|2024-07-16 12:10:00|42.24|40.04|42.24|40.04|42.41|40.21|42.18|39.98|0
1721132100000|2024-07-16 12:15:00|42.27|40.07|42.29|40.09|42.35|40.15|42.18|39.98|0
1721132400000|2024-07-16 12:20:00|42.27|40.07|42.21|40.01|42.29|40.09|42.15|39.95|0
1721132700000|2024-07-16 12:25:00|42.19|39.99|42.29|40.09|42.29|40.09|42.18|39.98|0
1721133000000|2024-07-16 12:30:00|42.82|40.62|42.23|40.03|42.92|40.72|41.7|39.5|0
1721133300000|2024-07-16 12:35:00|42.29|40.09|42.32|40.12|42.39|40.19|42.01|39.81|0
1721133600000|2024-07-16 12:40:00|42.29|40.09|41.92|39.72|42.37|40.17|41.92|39.72|0
1721133900000|2024-07-16 12:45:00|41.95|39.75|42.3|40.1|42.3|40.1|41.95|39.75|0
1721134200000|2024-07-16 12:50:00|42.31|40.11|42.45|40.25|42.54|40.34|42.31|40.11|0
1721134500000|2024-07-16 12:55:00|42.48|40.28|42.34|40.14|42.62|40.42|42.34|40.14|0
1721134800000|2024-07-16 13:00:00|42.45|40.25|42.54|40.34|42.67|40.47|42.39|40.19|0
1721135100000|2024-07-16 13:05:00|42.55|40.35|42.17|39.97|42.55|40.35|42.17|39.97|0
1721135400000|2024-07-16 13:10:00|42.14|39.94|42.08|39.88|42.26|40.06|42.05|39.85|0
1721135700000|2024-07-16 13:15:00|42.11|39.91|42.05|39.85|42.16|39.96|42.02|39.82|0
1721136000000|2024-07-16 13:20:00|42.08|39.88|42.1|39.9|42.19|39.99|42.02|39.82|0
1721136300000|2024-07-16 13:25:00|42.13|39.93|41.91|39.71|42.13|39.93|41.85|39.65|0
1721136600000|2024-07-16 13:30:00|41.76|39.56|41.4|39.2|42.02|39.82|41.4|39.2|0
1721136900000|2024-07-16 13:35:00|41.43|39.23|41.2|39|41.85|39.65|41.07|38.87|0
1721137200000|2024-07-16 13:40:00|41.18|38.98|41.59|39.39|41.79|39.59|41.15|38.95|0
1721137500000|2024-07-16 13:45:00|41.54|39.34|41.73|39.53|41.73|39.53|41.06|38.86|0
1721137800000|2024-07-16 13:50:00|41.65|39.45|41.28|39.08|41.65|39.45|41.06|38.86|0
1721138100000|2024-07-16 13:55:00|41.26|39.06|41.64|39.44|41.84|39.64|41.17|38.97|0
1721138400000|2024-07-16 14:00:00|41.56|39.36|42.29|40.09|42.38|40.18|41.48|39.28|0
1721138700000|2024-07-16 14:05:00|42.32|40.12|42.54|40.34|42.74|40.54|42.12|39.92|0
1721139000000|2024-07-16 14:10:00|42.53|40.33|42.18|39.98|42.54|40.34|41.78|39.58|0
1721139300000|2024-07-16 14:15:00|42.2|40|41.81|39.61|42.33|40.13|41.75|39.55|0
1721139600000|2024-07-16 14:20:00|41.78|39.58|42.13|39.93|42.29|40.09|41.55|39.35|0
1721139900000|2024-07-16 14:25:00|42.12|39.92|41.75|39.55|42.2|40|41.47|39.27|0
1721140200000|2024-07-16 14:30:00|41.83|39.63|41.61|39.41|41.97|39.77|41.41|39.21|0
1721140500000|2024-07-16 14:35:00|41.72|39.52|41.1|38.9|41.91|39.71|41.02|38.82|0
1721140800000|2024-07-16 14:40:00|41.13|38.93|40.96|38.76|41.16|38.96|40.69|38.49|0
1721141100000|2024-07-16 14:45:00|41.05|38.85|40.77|38.57|41.1|38.9|40.69|38.49|0
1721141400000|2024-07-16 14:50:00|40.74|38.54|41.27|39.07|41.46|39.26|40.56|38.36|0
1721141700000|2024-07-16 14:55:00|41.24|39.04|41.49|39.29|41.57|39.37|41.21|39.01|0
1721142000000|2024-07-16 15:00:00|41.57|39.37|41.02|38.82|41.85|39.65|40.96|38.76|0
1721142300000|2024-07-16 15:05:00|40.96|38.76|40.47|38.27|41.07|38.87|40.41|38.21|0
1721142600000|2024-07-16 15:10:00|40.5|38.3|41.49|39.29|41.49|39.29|40.3|38.1|0
1721142900000|2024-07-16 15:15:00|41.46|39.26|41.52|39.32|41.63|39.43|41.43|39.23|0
1721143200000|2024-07-16 15:20:00|41.49|39.29|41.21|39.01|41.74|39.54|41.15|38.95|0
1721143500000|2024-07-16 15:25:00|41.17|38.97|41.51|39.31|41.59|39.39|41.07|38.87|0
1721143800000|2024-07-16 15:30:00|41.54|39.34|42.15|39.95|42.35|40.15|41.48|39.28|0
1721144100000|2024-07-16 15:35:00|42.18|39.98|41.84|39.64|42.32|40.12|41.79|39.59|0
1721144400000|2024-07-16 15:40:00|41.87|39.67|42.07|39.87|42.15|39.95|41.84|39.64|0
1721144700000|2024-07-16 15:45:00|42.04|39.84|42.26|40.06|42.26|40.06|41.95|39.75|0
1721145000000|2024-07-16 15:50:00|42.23|40.03|41.78|39.58|42.23|40.03|41.67|39.47|0
1721145300000|2024-07-16 15:55:00|41.75|39.55|42.01|39.81|42.09|39.89|41.66|39.46|0
1721145600000|2024-07-16 16:00:00|41.89|39.69|41.77|39.57|41.95|39.75|41.75|39.55|0
1721145900000|2024-07-16 16:05:00|41.78|39.58|42.11|39.91|42.14|39.94|41.64|39.44|0
1721146200000|2024-07-16 16:10:00|42.09|39.89|42.11|39.91|42.65|40.45|41.83|39.63|0
1721146500000|2024-07-16 16:15:00|42.08|39.88|42.39|40.19|42.96|40.76|41.96|39.76|0
1721146800000|2024-07-16 16:20:00|42.42|40.22|42.36|40.16|42.68|40.48|42.14|39.94|0
1721147100000|2024-07-16 16:25:00|42.42|40.22|42.53|40.33|42.62|40.42|42.34|40.14|0
1721147400000|2024-07-16 16:30:00|42.59|40.39|42.65|40.45|42.87|40.67|42.48|40.28|0
1721147700000|2024-07-16 16:35:00|42.62|40.42|42.27|40.07|42.65|40.45|41.99|39.79|0
1721148000000|2024-07-16 16:40:00|42.3|40.1|43.14|40.94|43.22|41.02|41.64|39.44|0
1721148300000|2024-07-16 16:45:00|43.11|40.91|42.29|40.09|43.11|40.91|42.29|40.09|0
1721148600000|2024-07-16 16:50:00|42.31|40.11|42.17|39.97|42.4|40.2|42.12|39.92|0
1721148900000|2024-07-16 16:55:00|42.19|39.99|41.78|39.58|42.23|40.03|41.75|39.55|0
1721149200000|2024-07-16 17:00:00|41.83|39.63|42|39.8|42.03|39.83|41.81|39.61|0
1721149500000|2024-07-16 17:05:00|42.06|39.86|41.86|39.66|42.23|40.03|41.83|39.63|0
1721149800000|2024-07-16 17:10:00|41.85|39.65|42.31|40.11|42.39|40.19|41.83|39.63|0
1721150100000|2024-07-16 17:15:00|42.28|40.08|42.59|40.39|42.79|40.59|42.25|40.05|0
1721150400000|2024-07-16 17:20:00|42.65|40.45|42.6|40.4|42.67|40.47|42.39|40.19|0
1721150700000|2024-07-16 17:25:00|42.62|40.42|42.67|40.47|42.73|40.53|42.36|40.16|0
1721151000000|2024-07-16 17:30:00|42.7|40.5|42.41|40.21|42.9|40.7|42.36|40.16|0
1721151300000|2024-07-16 17:35:00|42.44|40.24|42.6|40.4|42.73|40.53|42.41|40.21|0
1721151600000|2024-07-16 17:40:00|42.58|40.38|42.55|40.35|42.75|40.55|42.44|40.24|0
1721151900000|2024-07-16 17:45:00|42.52|40.32|42.38|40.18|42.64|40.44|42.16|39.96|0
1721152200000|2024-07-16 17:50:00|42.41|40.21|42.24|40.04|42.49|40.29|42.18|39.98|0
1721152500000|2024-07-16 17:55:00|42.27|40.07|42.15|39.95|42.27|40.07|42.04|39.84|0
1721152800000|2024-07-16 18:00:00|42.21|40.01|42.26|40.06|42.43|40.23|42.21|40.01|0
1721153100000|2024-07-16 18:05:00|42.24|40.04|42.09|39.89|42.24|40.04|41.98|39.78|0
1721153400000|2024-07-16 18:10:00|42.07|39.87|42.23|40.03|42.23|40.03|41.95|39.75|0
1721153700000|2024-07-16 18:15:00|42.2|40|42.57|40.37|42.8|40.6|42.2|40|0
1721154000000|2024-07-16 18:20:00|42.54|40.34|41.78|39.58|42.66|40.46|41.75|39.55|0
1721154300000|2024-07-16 18:25:00|41.75|39.55|41.95|39.75|41.98|39.78|41.75|39.55|0
1721154600000|2024-07-16 18:30:00|42|39.8|41.81|39.61|42.02|39.82|41.72|39.52|0
1721154900000|2024-07-16 18:35:00|41.79|39.59|41.17|38.97|41.81|39.61|41.08|38.88|0
1721155200000|2024-07-16 18:40:00|41.14|38.94|40.86|38.66|41.28|39.08|40.84|38.64|0
1721155500000|2024-07-16 18:45:00|40.92|38.72|40.97|38.77|41.3|39.1|40.78|38.58|0
1721155800000|2024-07-16 18:50:00|41|38.8|40.91|38.71|41.25|39.05|40.86|38.66|0
1721156100000|2024-07-16 18:55:00|40.97|38.77|40.64|38.44|41.05|38.85|40.61|38.41|0
1721156400000|2024-07-16 19:00:00|40.72|38.52|40.86|38.66|40.97|38.77|40.56|38.36|0
1721156700000|2024-07-16 19:05:00|40.88|38.68|40.94|38.74|41.16|38.96|40.83|38.63|0
1721157000000|2024-07-16 19:10:00|40.91|38.71|40.83|38.63|41.05|38.85|40.74|38.54|0
1721157300000|2024-07-16 19:15:00|40.85|38.65|41.04|38.84|41.13|38.93|40.85|38.65|0
1721157600000|2024-07-16 19:20:00|41.02|38.82|40.88|38.68|41.15|38.95|40.8|38.6|0
1721157900000|2024-07-16 19:25:00|40.91|38.71|40.74|38.54|41.18|38.98|40.69|38.49|0
1721158200000|2024-07-16 19:30:00|40.79|38.59|40.58|38.38|41.03|38.83|40.51|38.31|0
1721158500000|2024-07-16 19:35:00|40.55|38.35|40.63|38.43|40.9|38.7|40.49|38.29|0
1721158800000|2024-07-16 19:40:00|40.6|38.4|40.85|38.65|41.04|38.84|40.55|38.35|0
1721159100000|2024-07-16 19:45:00|40.87|38.67|41.09|38.89|41.2|39|40.82|38.62|0
1721159400000|2024-07-16 19:50:00|41.19|38.99|40.16|37.96|41.19|38.99|40.11|37.91|0
1721159700000|2024-07-16 19:55:00|40.14|37.94|40.3|38.1|40.6|38.4|39.95|37.75|0
1721160000000|2024-07-16 20:00:00|40.19|37.99|40.76|38.56|40.81|38.61|40.19|37.99|0
1721160300000|2024-07-16 20:05:00|40.81|38.61|40.46|38.26|40.89|38.69|40.43|38.23|0
1721160600000|2024-07-16 20:10:00|40.48|38.28|40.59|38.39|40.65|38.45|40.48|38.28|0
1721160900000|2024-07-16 20:15:00|40.66|38.26|40.66|38.26|40.66|38.26|40.5|38.1|0
1721161200000|2024-07-16 20:20:00|40.63|38.23|40.67|38.27|40.72|38.32|40.63|38.23|0
1721161500000|2024-07-16 20:25:00|40.69|38.29|40.55|38.15|40.69|38.29|40.52|38.12|0
1721161800000|2024-07-16 20:30:00|40.58|38.18|40.58|38.18|40.6|38.2|40.55|38.15|0
1721162100000|2024-07-16 20:35:00|40.56|38.16|40.52|38.12|40.6|38.2|40.52|38.12|0
1721162400000|2024-07-16 20:40:00|40.49|38.09|40.55|38.15|40.57|38.17|40.49|38.09|0
1721162700000|2024-07-16 20:45:00|40.57|38.17|40.52|38.12|40.57|38.17|40.49|38.09|0
1721163000000|2024-07-16 20:50:00|40.49|38.09|40.57|38.17|40.57|38.17|40.49|38.09|0
1721163300000|2024-07-16 20:55:00|40.54|38.14|40.64|38.24|40.64|38.24|40.54|38.14|0
1721163600000|2024-07-16 21:00:00|40.62|38.22|40.67|38.27|40.77|38.37|40.59|38.19|0
1721163900000|2024-07-16 21:05:00|40.65|38.25|40.63|38.23|40.69|38.29|40.63|38.23|0
1721164200000|2024-07-16 21:10:00|40.64|38.24|40.59|38.19|40.64|38.24|40.52|38.12|0
1721164500000|2024-07-16 21:15:00|40.6|38.2|40.57|38.17|40.6|38.2|40.56|38.16|0
1721164800000|2024-07-16 21:20:00|40.58|38.18|40.58|38.18|40.58|38.18|40.57|38.17|0
1721165100000|2024-07-16 21:25:00|40.59|38.19|40.51|38.11|40.6|38.2|40.5|38.1|0
1721165400000|2024-07-16 21:30:00|40.52|38.12|40.5|38.1|40.52|38.12|40.5|38.1|0
1721166000000|2024-07-16 21:40:00|40.51|38.11|40.51|38.11|40.51|38.11|40.51|38.11|0
1721166300000|2024-07-16 21:45:00|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1721166600000|2024-07-16 21:50:00|40.57|38.17|40.54|38.14|40.57|38.17|40.53|38.13|0
1721166900000|2024-07-16 21:55:00|40.53|38.13|40.57|38.17|40.57|38.17|40.51|38.11|0
1721167200000|2024-07-16 22:00:00|40.7|38.3|40.56|38.16|40.77|38.37|40.47|38.07|0
1721167500000|2024-07-16 22:05:00|40.58|38.18|40.58|38.18|40.66|38.26|40.56|38.16|0
1721167800000|2024-07-16 22:10:00|40.6|38.2|40.49|38.09|40.63|38.23|40.49|38.09|0
1721168100000|2024-07-16 22:15:00|40.52|38.12|40.46|38.06|40.53|38.13|40.44|38.04|0
1721168400000|2024-07-16 22:20:00|40.49|38.09|40.52|38.12|40.57|38.17|40.46|38.06|0
1721168700000|2024-07-16 22:25:00|40.49|38.09|40.49|38.09|40.52|38.12|40.46|38.06|0
1721169000000|2024-07-16 22:30:00|40.5|38.1|40.43|38.03|40.51|38.11|40.41|38.01|0
1721169300000|2024-07-16 22:35:00|40.46|38.06|40.49|38.09|40.51|38.11|40.46|38.06|0
1721169600000|2024-07-16 22:40:00|40.48|38.08|40.43|38.03|40.51|38.11|40.38|37.98|0
1721169900000|2024-07-16 22:45:00|40.46|38.06|40.51|38.11|40.54|38.14|40.46|38.06|0
1721170200000|2024-07-16 22:50:00|40.48|38.08|40.51|38.11|40.51|38.11|40.45|38.05|0
1721170500000|2024-07-16 22:55:00|40.49|38.09|40.48|38.08|40.51|38.11|40.45|38.05|0
1721170800000|2024-07-16 23:00:00|40.47|38.07|40.61|38.21|40.61|38.21|40.47|38.07|0
1721171100000|2024-07-16 23:05:00|40.64|38.24|40.69|38.29|40.72|38.32|40.59|38.19|0
1721171400000|2024-07-16 23:10:00|40.72|38.32|40.75|38.35|40.77|38.37|40.69|38.29|0
1721171700000|2024-07-16 23:15:00|40.76|38.36|40.92|38.52|40.92|38.52|40.72|38.32|0
1721172000000|2024-07-16 23:20:00|40.96|38.56|40.96|38.56|41.02|38.62|40.91|38.51|0
1721172300000|2024-07-16 23:25:00|40.93|38.53|40.85|38.45|40.95|38.55|40.82|38.42|0
1721172600000|2024-07-16 23:30:00|40.88|38.48|40.8|38.4|40.91|38.51|40.8|38.4|0
1721172900000|2024-07-16 23:35:00|40.79|38.39|40.82|38.42|40.88|38.48|40.79|38.39|0
1721173200000|2024-07-16 23:40:00|40.85|38.45|40.82|38.42|40.88|38.48|40.79|38.39|0
1721173500000|2024-07-16 23:45:00|40.85|38.45|40.86|38.46|40.9|38.5|40.82|38.42|0
1721173800000|2024-07-16 23:50:00|40.87|38.47|40.82|38.42|40.87|38.47|40.79|38.39|0
1721174100000|2024-07-16 23:55:00|40.8|38.4|40.87|38.47|40.87|38.47|40.8|38.4|0
1721174400000|2024-07-17 00:00:00|40.84|38.44|40.95|38.55|40.98|38.58|40.84|38.44|0
1721174700000|2024-07-17 00:05:00|40.98|38.58|40.99|38.59|41.03|38.63|40.95|38.55|0
1721175000000|2024-07-17 00:10:00|41|38.6|41|38.6|41.03|38.63|40.97|38.57|0
1721175300000|2024-07-17 00:15:00|40.9|38.7|40.96|38.76|40.98|38.78|40.87|38.67|0
1721175600000|2024-07-17 00:20:00|40.93|38.73|40.98|38.78|41.01|38.81|40.9|38.7|0
1721175900000|2024-07-17 00:25:00|40.97|38.77|40.87|38.67|40.98|38.78|40.84|38.64|0
1721176200000|2024-07-17 00:30:00|40.86|38.66|40.81|38.61|40.87|38.67|40.79|38.59|0
1721176500000|2024-07-17 00:35:00|40.84|38.64|40.79|38.59|40.87|38.67|40.77|38.57|0
1721176800000|2024-07-17 00:40:00|40.78|38.58|40.65|38.45|40.78|38.58|40.62|38.42|0
1721177100000|2024-07-17 00:45:00|40.67|38.47|40.81|38.61|40.86|38.66|40.67|38.47|0
1721177400000|2024-07-17 00:50:00|40.8|38.6|40.84|38.64|40.88|38.68|40.78|38.58|0
1721177700000|2024-07-17 00:55:00|40.85|38.65|40.86|38.66|40.89|38.69|40.85|38.65|0
1721178000000|2024-07-17 01:00:00|40.89|38.69|42.46|40.26|42.48|40.28|40.89|38.69|0
1721178300000|2024-07-17 01:05:00|42.43|40.23|42.4|40.2|42.43|40.23|42.34|40.14|0
1721178600000|2024-07-17 01:10:00|43.12|40.92|41.49|39.29|43.15|40.95|41.46|39.26|0
1721178900000|2024-07-17 01:15:00|41.46|39.26|41.45|39.25|41.52|39.32|41.44|39.24|0
1721179200000|2024-07-17 01:20:00|41.44|39.24|41.43|39.23|41.49|39.29|41.41|39.21|0
1721179500000|2024-07-17 01:25:00|41.41|39.21|41.4|39.2|41.43|39.23|41.38|39.18|0
1721179800000|2024-07-17 01:30:00|41.43|39.23|41.49|39.29|41.49|39.29|41.43|39.23|0
1721180100000|2024-07-17 01:35:00|41.5|39.3|41.37|39.17|41.51|39.31|41.37|39.17|0
1721180400000|2024-07-17 01:40:00|41.36|39.16|41.46|39.26|41.54|39.34|41.35|39.15|0
1721180700000|2024-07-17 01:45:00|41.48|39.28|41.43|39.23|41.51|39.31|41.37|39.17|0
1721181000000|2024-07-17 01:50:00|41.4|39.2|41.43|39.23|41.45|39.25|41.34|39.14|0
1721181300000|2024-07-17 01:55:00|41.41|39.21|41.48|39.28|41.51|39.31|41.4|39.2|0
1721181600000|2024-07-17 02:00:00|41.47|39.27|41.51|39.31|41.53|39.33|41.42|39.22|0
1721181900000|2024-07-17 02:05:00|41.53|39.33|41.42|39.22|41.53|39.33|41.39|39.19|0
1721182200000|2024-07-17 02:10:00|41.39|39.19|41.39|39.19|41.45|39.25|41.39|39.19|0
1721182500000|2024-07-17 02:15:00|41.36|39.16|41.33|39.13|41.42|39.22|41.33|39.13|0
1721182800000|2024-07-17 02:20:00|41.36|39.16|41.42|39.22|41.42|39.22|41.33|39.13|0
1721183100000|2024-07-17 02:25:00|41.43|39.23|41.44|39.24|41.47|39.27|41.43|39.23|0
1721183400000|2024-07-17 02:30:00|41.41|39.21|41.36|39.16|41.41|39.21|41.33|39.13|0
1721183700000|2024-07-17 02:35:00|41.39|39.19|41.25|39.05|41.39|39.19|41.25|39.05|0
1721184000000|2024-07-17 02:40:00|41.22|39.02|41.22|39.02|41.22|39.02|41.18|38.98|0
1721184300000|2024-07-17 02:45:00|41.19|38.99|41.19|38.99|41.22|39.02|41.19|38.99|0
1721184600000|2024-07-17 02:50:00|41.22|39.02|41.27|39.07|41.27|39.07|41.21|39.01|0
1721184900000|2024-07-17 02:55:00|41.24|39.04|41.41|39.21|41.41|39.21|41.24|39.04|0
1721185200000|2024-07-17 03:00:00|41.38|39.18|41.4|39.2|41.41|39.21|41.35|39.15|0
1721185500000|2024-07-17 03:05:00|41.43|39.23|41.46|39.26|41.46|39.26|41.4|39.2|0
1721185800000|2024-07-17 03:10:00|41.49|39.29|41.54|39.34|41.57|39.37|41.47|39.27|0
1721186100000|2024-07-17 03:15:00|41.57|39.37|41.51|39.31|41.57|39.37|41.46|39.26|0
1721186400000|2024-07-17 03:20:00|41.48|39.28|41.56|39.36|41.56|39.36|41.48|39.28|0
1721186700000|2024-07-17 03:25:00|41.54|39.34|41.37|39.17|41.54|39.34|41.37|39.17|0
1721187000000|2024-07-17 03:30:00|41.34|39.14|41.34|39.14|41.37|39.17|41.31|39.11|0
1721187300000|2024-07-17 03:35:00|41.31|39.11|41.45|39.25|41.45|39.25|41.31|39.11|0
1721187600000|2024-07-17 03:40:00|41.46|39.26|41.64|39.44|41.64|39.44|41.45|39.25|0
1721187900000|2024-07-17 03:45:00|41.67|39.47|41.64|39.44|41.84|39.64|41.61|39.41|0
1721188200000|2024-07-17 03:50:00|41.61|39.41|41.64|39.44|41.64|39.44|41.5|39.3|0
1721188500000|2024-07-17 03:55:00|41.61|39.41|41.58|39.38|41.64|39.44|41.58|39.38|0
1721188800000|2024-07-17 04:00:00|41.55|39.35|41.61|39.41|41.64|39.44|41.53|39.33|0
1721189100000|2024-07-17 04:05:00|41.58|39.38|41.63|39.43|41.65|39.45|41.58|39.38|0
1721189400000|2024-07-17 04:10:00|41.66|39.46|41.63|39.43|41.69|39.49|41.63|39.43|0
1721189700000|2024-07-17 04:15:00|41.65|39.45|41.63|39.43|41.66|39.46|41.63|39.43|0
1721190000000|2024-07-17 04:20:00|41.6|39.4|41.63|39.43|41.63|39.43|41.57|39.37|0
1721190300000|2024-07-17 04:25:00|41.6|39.4|41.66|39.46|41.66|39.46|41.6|39.4|0
1721190600000|2024-07-17 04:30:00|41.64|39.44|41.74|39.54|41.74|39.54|41.6|39.4|0
1721190900000|2024-07-17 04:35:00|41.71|39.51|41.74|39.54|41.76|39.56|41.68|39.48|0
1721191200000|2024-07-17 04:40:00|41.72|39.52|41.79|39.59|41.82|39.62|41.71|39.51|0
1721191500000|2024-07-17 04:45:00|41.82|39.62|41.79|39.59|41.82|39.62|41.79|39.59|0
1721191800000|2024-07-17 04:50:00|41.76|39.56|41.87|39.67|41.9|39.7|41.76|39.56|0
1721192100000|2024-07-17 04:55:00|41.84|39.64|41.76|39.56|41.87|39.67|41.76|39.56|0
1721192400000|2024-07-17 05:00:00|41.73|39.53|41.73|39.53|41.76|39.56|41.62|39.42|0
1721192700000|2024-07-17 05:05:00|41.76|39.56|41.87|39.67|41.95|39.75|41.73|39.53|0
1721193000000|2024-07-17 05:10:00|41.89|39.69|41.99|39.79|42|39.8|41.89|39.69|0
1721193300000|2024-07-17 05:15:00|41.98|39.78|41.95|39.75|41.98|39.78|41.89|39.69|0
1721193600000|2024-07-17 05:20:00|41.97|39.77|41.95|39.75|41.97|39.77|41.89|39.69|0
1721193900000|2024-07-17 05:25:00|41.97|39.77|42|39.8|42|39.8|41.92|39.72|0
1721194200000|2024-07-17 05:30:00|41.97|39.77|42|39.8|42.03|39.83|41.94|39.74|0
1721194500000|2024-07-17 05:35:00|41.97|39.77|41.86|39.66|41.97|39.77|41.83|39.63|0
1721194800000|2024-07-17 05:40:00|41.83|39.63|41.91|39.71|41.94|39.74|41.83|39.63|0
1721195100000|2024-07-17 05:45:00|41.88|39.68|41.94|39.74|41.97|39.77|41.88|39.68|0
1721195400000|2024-07-17 05:50:00|41.97|39.77|42.02|39.82|42.02|39.82|41.88|39.68|0
1721195700000|2024-07-17 05:55:00|42.05|39.85|42.13|39.93|42.16|39.96|41.99|39.79|0
1721196000000|2024-07-17 06:00:00|42.1|39.9|42.21|40.01|42.24|40.04|42.07|39.87|0
1721196300000|2024-07-17 06:05:00|42.19|39.99|42.49|40.29|42.49|40.29|42.16|39.96|0
1721196600000|2024-07-17 06:10:00|42.47|40.27|42.52|40.32|42.52|40.32|42.41|40.21|0
1721196900000|2024-07-17 06:15:00|42.49|40.29|43.32|41.12|43.4|41.2|42.49|40.29|0
1721197200000|2024-07-17 06:20:00|43.35|41.15|44.01|41.81|44.1|41.9|43.23|41.03|0
1721197500000|2024-07-17 06:25:00|43.98|41.78|43.78|41.58|44.19|41.99|43.78|41.58|0
1721197800000|2024-07-17 06:30:00|43.81|41.61|43.23|41.03|44.01|41.81|43.23|41.03|0
1721198100000|2024-07-17 06:35:00|43.2|41|43|40.8|43.2|41|42.92|40.72|0
1721198400000|2024-07-17 06:40:00|43.02|40.82|42.91|40.71|43.06|40.86|42.83|40.63|0
1721198700000|2024-07-17 06:45:00|42.88|40.68|42.96|40.76|43.06|40.86|42.83|40.63|0
1721199000000|2024-07-17 06:50:00|42.93|40.73|42.94|40.74|43|40.8|42.83|40.63|0
1721199300000|2024-07-17 06:55:00|42.93|40.73|42.79|40.59|42.97|40.77|42.74|40.54|0
1721199600000|2024-07-17 07:00:00|42.77|40.57|43.54|41.34|43.54|41.34|42.74|40.54|0
1721199900000|2024-07-17 07:05:00|43.51|41.31|43.37|41.17|43.86|41.66|43.34|41.14|0
1721200200000|2024-07-17 07:10:00|43.4|41.2|43.34|41.14|43.63|41.43|43.28|41.08|0
1721200500000|2024-07-17 07:15:00|43.31|41.11|43.39|41.19|43.52|41.32|43.22|41.02|0
1721200800000|2024-07-17 07:20:00|43.42|41.22|43.45|41.25|43.6|41.4|43.36|41.16|0
1721201100000|2024-07-17 07:25:00|43.42|41.22|43.42|41.22|43.54|41.34|43.3|41.1|0
1721201400000|2024-07-17 07:30:00|43.39|41.19|43.33|41.13|43.51|41.31|43.21|41.01|0
1721201700000|2024-07-17 07:35:00|43.36|41.16|43.5|41.3|43.55|41.35|43.18|40.98|0
1721202000000|2024-07-17 07:40:00|43.47|41.27|43.53|41.33|43.79|41.59|43.36|41.16|0
1721202300000|2024-07-17 07:45:00|43.56|41.36|43.85|41.65|43.85|41.65|43.47|41.27|0
1721202600000|2024-07-17 07:50:00|43.88|41.68|44.05|41.85|44.11|41.91|43.76|41.56|0
1721202900000|2024-07-17 07:55:00|44.08|41.88|44.29|42.09|44.48|42.28|44.02|41.82|0
1721203200000|2024-07-17 08:00:00|44.26|42.06|44.11|41.91|44.58|42.38|44.11|41.91|0
1721203500000|2024-07-17 08:05:00|44.14|41.94|44.55|42.35|44.75|42.55|43.96|41.76|0
1721203800000|2024-07-17 08:10:00|44.58|42.38|45.12|42.92|45.27|43.07|44.52|42.32|0
1721204100000|2024-07-17 08:15:00|45.15|42.95|45.36|43.16|45.96|43.76|45.06|42.86|0
1721204400000|2024-07-17 08:20:00|45.39|43.19|45.6|43.4|45.6|43.4|45.27|43.07|0
1721204700000|2024-07-17 08:25:00|45.61|43.41|45.41|43.21|45.66|43.46|45.26|43.06|0
1721205000000|2024-07-17 08:30:00|45.38|43.18|45.14|42.94|45.41|43.21|45.11|42.91|0
1721205300000|2024-07-17 08:35:00|45.13|42.93|45.23|43.03|45.35|43.15|44.99|42.79|0
1721205600000|2024-07-17 08:40:00|45.26|43.06|45.43|43.23|45.47|43.27|45.17|42.97|0
1721205900000|2024-07-17 08:45:00|45.41|43.21|44.93|42.73|45.41|43.21|44.93|42.73|0
1721206200000|2024-07-17 08:50:00|44.94|42.74|44.66|42.46|44.94|42.74|44.6|42.4|0
1721206500000|2024-07-17 08:55:00|44.69|42.49|44.66|42.46|44.93|42.73|44.63|42.43|0
1721206800000|2024-07-17 09:00:00|44.69|42.49|44.8|42.6|44.82|42.62|44.63|42.43|0
1721207100000|2024-07-17 09:05:00|44.82|42.62|44.65|42.45|44.89|42.69|44.65|42.45|0
1721207400000|2024-07-17 09:10:00|44.68|42.48|44.65|42.45|44.71|42.51|44.53|42.33|0
1721207700000|2024-07-17 09:15:00|44.68|42.48|44.62|42.42|44.77|42.57|44.59|42.39|0
1721208000000|2024-07-17 09:20:00|44.59|42.39|44.71|42.51|44.8|42.6|44.53|42.33|0
1721208300000|2024-07-17 09:25:00|44.68|42.48|44.89|42.69|44.89|42.69|44.68|42.48|0
1721208600000|2024-07-17 09:30:00|44.92|42.72|44.62|42.42|45.15|42.95|44.6|42.4|0
1721208900000|2024-07-17 09:35:00|44.65|42.45|44.73|42.53|44.79|42.59|44.62|42.42|0
1721209200000|2024-07-17 09:40:00|44.76|42.56|44.64|42.44|44.78|42.58|44.61|42.41|0
1721209500000|2024-07-17 09:45:00|44.67|42.47|44.7|42.5|44.73|42.53|44.44|42.24|0
1721209800000|2024-07-17 09:50:00|44.67|42.47|44.82|42.62|44.88|42.68|44.67|42.47|0
1721210100000|2024-07-17 09:55:00|44.83|42.63|44.64|42.44|44.83|42.63|44.58|42.38|0
1721210400000|2024-07-17 10:00:00|44.62|42.42|44.58|42.38|44.7|42.5|44.55|42.35|0
1721210700000|2024-07-17 10:05:00|44.61|42.41|44.61|42.41|44.62|42.42|44.55|42.35|0
1721211000000|2024-07-17 10:10:00|44.58|42.38|44.52|42.32|44.65|42.45|44.52|42.32|0
1721211300000|2024-07-17 10:15:00|44.54|42.34|44.62|42.42|44.69|42.49|44.51|42.31|0
1721211600000|2024-07-17 10:20:00|44.63|42.43|44.81|42.61|44.9|42.7|44.63|42.43|0
1721211900000|2024-07-17 10:25:00|44.84|42.64|44.51|42.31|44.87|42.67|44.42|42.22|0
1721212200000|2024-07-17 10:30:00|44.54|42.34|44.52|42.32|44.76|42.56|44.48|42.28|0
1721212500000|2024-07-17 10:35:00|44.51|42.31|44.57|42.37|44.72|42.52|44.51|42.31|0
1721212800000|2024-07-17 10:40:00|44.54|42.34|44.62|42.42|44.65|42.45|44.36|42.16|0
1721213100000|2024-07-17 10:45:00|44.65|42.45|44.8|42.6|44.8|42.6|44.55|42.35|0
1721213400000|2024-07-17 10:50:00|44.83|42.63|44.94|42.74|45.38|43.18|44.77|42.57|0
1721213700000|2024-07-17 10:55:00|45.03|42.83|44.91|42.71|45.14|42.94|44.88|42.68|0
1721214000000|2024-07-17 11:00:00|44.82|42.62|45.24|43.04|45.33|43.13|44.58|42.38|0
1721214300000|2024-07-17 11:05:00|45.21|43.01|45.69|43.49|45.88|43.68|45.21|43.01|0
1721214600000|2024-07-17 11:10:00|45.72|43.52|45.86|43.66|45.94|43.74|45.42|43.22|0
1721214900000|2024-07-17 11:15:00|45.88|43.68|46.32|44.12|46.42|44.22|45.26|43.06|0
1721215200000|2024-07-17 11:20:00|46.29|44.09|46.63|44.43|46.63|44.43|46.23|44.03|0
1721215500000|2024-07-17 11:25:00|46.6|44.4|46.38|44.18|46.66|44.46|46.38|44.18|0
1721215800000|2024-07-17 11:30:00|46.44|44.24|46.97|44.77|47|44.8|46.38|44.18|0
1721216100000|2024-07-17 11:35:00|46.94|44.74|46.61|44.41|47.04|44.84|46.53|44.33|0
1721216400000|2024-07-17 11:40:00|46.64|44.44|46.42|44.22|46.88|44.68|46.36|44.16|0
1721216700000|2024-07-17 11:45:00|46.45|44.25|46.81|44.61|47.07|44.87|46.39|44.19|0
1721217000000|2024-07-17 11:50:00|46.84|44.64|46.62|44.42|46.84|44.64|46.51|44.31|0
1721217300000|2024-07-17 11:55:00|46.59|44.39|46.56|44.36|46.62|44.42|46.4|44.2|0
1721217600000|2024-07-17 12:00:00|46.62|44.42|46.59|44.39|46.74|44.54|46.43|44.23|0
1721217900000|2024-07-17 12:05:00|46.65|44.45|46.8|44.6|46.92|44.72|46.65|44.45|0
1721218200000|2024-07-17 12:10:00|46.77|44.57|46.24|44.04|46.77|44.57|46.24|44.04|0
1721218500000|2024-07-17 12:15:00|46.25|44.05|46.17|43.97|46.3|44.1|45.98|43.78|0
1721218800000|2024-07-17 12:20:00|46.21|44.01|46.2|44|46.39|44.19|46.14|43.94|0
1721219100000|2024-07-17 12:25:00|46.17|43.97|46.29|44.09|46.3|44.1|46.11|43.91|0
1721219400000|2024-07-17 12:30:00|46.32|44.12|46.17|43.97|46.45|44.25|46.17|43.97|0
1721219700000|2024-07-17 12:35:00|46.14|43.94|46.66|44.46|46.88|44.68|46.14|43.94|0
1721220000000|2024-07-17 12:40:00|46.69|44.49|46.75|44.55|47|44.8|46.6|44.4|0
1721220300000|2024-07-17 12:45:00|46.72|44.52|46.93|44.73|46.93|44.73|46.44|44.24|0
1721220600000|2024-07-17 12:50:00|47|44.8|46.97|44.77|47.03|44.83|46.53|44.33|0
1721220900000|2024-07-17 12:55:00|46.94|44.74|47.12|44.92|47.31|45.11|46.82|44.62|0
1721221200000|2024-07-17 13:00:00|47.19|44.99|46.72|44.52|47.23|45.03|46.72|44.52|0
1721221500000|2024-07-17 13:05:00|46.75|44.55|46.58|44.38|46.75|44.55|46.47|44.27|0
1721221800000|2024-07-17 13:10:00|46.56|44.36|46.81|44.61|46.93|44.73|46.54|44.34|0
1721222100000|2024-07-17 13:15:00|46.77|44.57|47.08|44.88|47.24|45.04|46.77|44.57|0
1721222400000|2024-07-17 13:20:00|47.11|44.91|47.02|44.82|47.14|44.94|46.85|44.65|0
1721222700000|2024-07-17 13:25:00|47.08|44.88|47.33|45.13|47.45|45.25|46.99|44.79|0
1721223000000|2024-07-17 13:30:00|47.2|45|46.06|43.86|47.2|45|45.97|43.77|0
1721223300000|2024-07-17 13:35:00|46.09|43.89|46.71|44.51|46.73|44.53|45.57|43.37|0
1721223600000|2024-07-17 13:40:00|46.78|44.58|46.32|44.12|46.78|44.58|45.74|43.54|0
1721223900000|2024-07-17 13:45:00|46.26|44.06|45.89|43.69|46.44|44.24|45.53|43.33|0
1721224200000|2024-07-17 13:50:00|45.92|43.72|45.19|42.99|45.95|43.75|44.98|42.78|0
1721224500000|2024-07-17 13:55:00|45.1|42.9|45.76|43.56|45.76|43.56|45.01|42.81|0
1721224800000|2024-07-17 14:00:00|45.73|43.53|46.65|44.45|46.78|44.58|45.73|43.53|0
1721225100000|2024-07-17 14:05:00|46.68|44.48|48.14|45.94|48.17|45.97|46.21|44.01|0
1721225400000|2024-07-17 14:10:00|48.11|45.91|47.21|45.01|48.3|46.1|47.06|44.86|0
1721225700000|2024-07-17 14:15:00|47.29|45.09|46.61|44.41|47.42|45.22|46.58|44.38|0
1721226000000|2024-07-17 14:20:00|46.67|44.47|47.01|44.81|47.19|44.99|46.65|44.45|0
1721226300000|2024-07-17 14:25:00|47.13|44.93|47.35|45.15|47.54|45.34|46.97|44.77|0
1721226600000|2024-07-17 14:30:00|47.38|45.18|47.13|44.93|47.66|45.46|46.91|44.71|0
1721226900000|2024-07-17 14:35:00|47.19|44.99|47.66|45.46|47.85|45.65|46.97|44.77|0
1721227200000|2024-07-17 14:40:00|47.63|45.43|47.22|45.02|47.69|45.49|47.06|44.86|0
1721227500000|2024-07-17 14:45:00|47.28|45.08|47.88|45.68|47.91|45.71|46.94|44.74|0
1721227800000|2024-07-17 14:50:00|47.84|45.64|47.94|45.74|48|45.8|47.75|45.55|0
1721228100000|2024-07-17 14:55:00|47.91|45.71|48.71|46.51|50.14|47.94|47.56|45.36|0
1721228400000|2024-07-17 15:00:00|48.68|46.48|48.97|46.77|49.06|46.86|48.52|46.32|0
1721228700000|2024-07-17 15:05:00|48.94|46.74|48.23|46.03|49.1|46.9|48.23|46.03|0
1721229000000|2024-07-17 15:10:00|48.3|46.1|48.74|46.54|48.93|46.73|48.23|46.03|0
1721229300000|2024-07-17 15:15:00|48.71|46.51|48.39|46.19|48.93|46.73|48.29|46.09|0
1721229600000|2024-07-17 15:20:00|48.45|46.25|48.64|46.44|48.66|46.46|48.07|45.87|0
1721229900000|2024-07-17 15:25:00|48.67|46.47|48.36|46.16|49.25|47.05|48.36|46.16|0
1721230200000|2024-07-17 15:30:00|48.39|46.19|48.48|46.28|48.86|46.66|48.26|46.06|0
1721230500000|2024-07-17 15:35:00|48.51|46.31|48.48|46.28|48.8|46.6|48.39|46.19|0
1721230800000|2024-07-17 15:40:00|48.45|46.25|48.76|46.56|49.15|46.95|48.38|46.18|0
1721231100000|2024-07-17 15:45:00|48.73|46.53|48.99|46.79|49.05|46.85|48.7|46.5|0
1721231400000|2024-07-17 15:50:00|48.95|46.75|49.7|47.5|50.06|47.86|48.92|46.72|0
1721231700000|2024-07-17 15:55:00|49.67|47.47|49.37|47.17|49.74|47.54|49.32|47.12|0
1721232000000|2024-07-17 16:00:00|49.38|47.18|49.64|47.44|49.83|47.63|49.22|47.02|0
1721232300000|2024-07-17 16:05:00|49.67|47.47|49.99|47.79|50.06|47.86|49.57|47.37|0
1721232600000|2024-07-17 16:10:00|50.02|47.82|50.97|48.77|51.03|48.83|49.99|47.79|0
1721232900000|2024-07-17 16:15:00|50.93|48.73|50.83|48.63|51.19|48.99|50.7|48.5|0
1721233200000|2024-07-17 16:20:00|50.76|48.56|50.93|48.73|50.99|48.79|50.57|48.37|0
1721233500000|2024-07-17 16:25:00|50.86|48.66|51.19|48.99|51.25|49.05|50.79|48.59|0
1721233800000|2024-07-17 16:30:00|51.22|49.02|51.19|48.99|51.29|49.09|50.86|48.66|0
1721234100000|2024-07-17 16:35:00|51.15|48.95|51.25|49.05|51.52|49.32|50.99|48.79|0
1721234400000|2024-07-17 16:40:00|51.22|49.02|51.45|49.25|51.51|49.31|51.22|49.02|0
1721234700000|2024-07-17 16:45:00|51.38|49.18|51.25|49.05|51.55|49.35|51.25|49.05|0
1721235000000|2024-07-17 16:50:00|51.35|49.15|50.82|48.62|51.41|49.21|50.75|48.55|0
1721235300000|2024-07-17 16:55:00|50.78|48.58|50.36|48.16|50.95|48.75|50.29|48.09|0
1721235600000|2024-07-17 17:00:00|50.39|48.19|50.81|48.61|50.91|48.71|50.34|48.14|0
1721235900000|2024-07-17 17:05:00|50.75|48.55|51.57|49.37|51.57|49.37|50.71|48.51|0
1721236200000|2024-07-17 17:10:00|51.7|49.5|51.8|49.6|51.87|49.67|51.41|49.21|0
1721236500000|2024-07-17 17:15:00|51.84|49.64|51.34|49.14|52.07|49.87|51.1|48.9|0
1721236800000|2024-07-17 17:20:00|51.4|49.2|51.57|49.37|51.6|49.4|51.17|48.97|0
1721237100000|2024-07-17 17:25:00|51.6|49.4|51.23|49.03|51.69|49.49|50.83|48.63|0
1721237400000|2024-07-17 17:30:00|51.24|49.04|50.76|48.56|51.33|49.13|50.57|48.37|0
1721237700000|2024-07-17 17:35:00|50.72|48.52|50.87|48.67|51.33|49.13|50.57|48.37|0
1721238000000|2024-07-17 17:40:00|50.83|48.63|50.93|48.73|51.1|48.9|50.72|48.52|0
1721238300000|2024-07-17 17:45:00|51|48.8|50.83|48.63|51.03|48.83|50.54|48.34|0
1721238600000|2024-07-17 17:50:00|50.8|48.6|51.05|48.85|51.09|48.89|50.5|48.3|0
1721238900000|2024-07-17 17:55:00|51.02|48.82|50.82|48.62|51.02|48.82|50.66|48.46|0
1721239200000|2024-07-17 18:00:00|50.85|48.65|51.18|48.98|51.35|49.15|50.82|48.62|0
1721239500000|2024-07-17 18:05:00|51.2|49|50.72|48.52|51.41|49.21|50.59|48.39|0
1721239800000|2024-07-17 18:10:00|50.75|48.55|50.72|48.52|50.82|48.62|50.33|48.13|0
1721240100000|2024-07-17 18:15:00|50.75|48.55|50.1|47.9|50.75|48.55|50.06|47.86|0
1721240400000|2024-07-17 18:20:00|50.08|47.88|50.09|47.89|50.21|48.01|49.77|47.57|0
1721240700000|2024-07-17 18:25:00|50.05|47.85|49.87|47.67|50.29|48.09|49.74|47.54|0
1721241000000|2024-07-17 18:30:00|49.9|47.7|49.82|47.62|50|47.8|49.33|47.13|0
1721241300000|2024-07-17 18:35:00|49.88|47.68|50.04|47.84|50.11|47.91|49.53|47.33|0
1721241600000|2024-07-17 18:40:00|50.01|47.81|50.04|47.84|50.14|47.94|49.77|47.57|0
1721241900000|2024-07-17 18:45:00|50.11|47.91|50.36|48.16|50.46|48.26|49.81|47.61|0
1721242200000|2024-07-17 18:50:00|50.4|48.2|50.72|48.52|50.76|48.56|50.14|47.94|0
1721242500000|2024-07-17 18:55:00|50.63|48.43|50.49|48.29|50.72|48.52|50.36|48.16|0
1721242800000|2024-07-17 19:00:00|50.39|48.19|50.72|48.52|50.79|48.59|50.17|47.97|0
1721243100000|2024-07-17 19:05:00|50.69|48.49|50.65|48.45|51.05|48.85|50.39|48.19|0
1721243400000|2024-07-17 19:10:00|50.69|48.49|50.32|48.12|50.69|48.49|49.8|47.6|0
1721243700000|2024-07-17 19:15:00|50.26|48.06|50.32|48.12|50.55|48.35|50.03|47.83|0
1721244000000|2024-07-17 19:20:00|50.29|48.09|49.57|47.37|50.35|48.15|49.51|47.31|0
1721244300000|2024-07-17 19:25:00|49.67|47.47|49.67|47.47|49.93|47.73|49.51|47.31|0
1721244600000|2024-07-17 19:30:00|49.7|47.5|49.93|47.73|50.02|47.82|49.38|47.18|0
1721244900000|2024-07-17 19:35:00|49.99|47.79|50.51|48.31|50.54|48.34|49.89|47.69|0
1721245200000|2024-07-17 19:40:00|50.38|48.18|50.64|48.44|50.84|48.64|50.31|48.11|0
1721245500000|2024-07-17 19:45:00|50.71|48.51|50.44|48.24|50.9|48.7|50.38|48.18|0
1721245800000|2024-07-17 19:50:00|50.34|48.14|50.67|48.47|50.74|48.54|49.86|47.66|0
1721246100000|2024-07-17 19:55:00|50.84|48.64|51.06|48.86|51.06|48.86|50.47|48.27|0
1721246400000|2024-07-17 20:00:00|51.16|48.96|51.23|49.03|51.83|49.63|51.1|48.9|0
1721246700000|2024-07-17 20:05:00|51.29|49.09|50.53|48.33|51.29|49.09|50.37|48.17|0
1721247000000|2024-07-17 20:10:00|50.56|48.36|50.1|47.9|50.59|48.39|50.05|47.85|0
1721247300000|2024-07-17 20:15:00|50.2|47.8|50.33|47.93|50.33|47.93|50.13|47.73|0
1721247600000|2024-07-17 20:20:00|50.26|47.86|50|47.6|50.26|47.86|50|47.6|0
1721247900000|2024-07-17 20:25:00|49.97|47.57|49.93|47.53|50.07|47.67|49.93|47.53|0
1721248200000|2024-07-17 20:30:00|49.9|47.5|49.87|47.47|49.93|47.53|49.84|47.44|0
1721248500000|2024-07-17 20:35:00|49.9|47.5|49.83|47.43|49.93|47.53|49.74|47.34|0
1721248800000|2024-07-17 20:40:00|49.85|47.45|49.9|47.5|49.96|47.56|49.83|47.43|0
1721249100000|2024-07-17 20:45:00|49.93|47.53|49.83|47.43|49.96|47.56|49.8|47.4|0
1721249400000|2024-07-17 20:50:00|49.86|47.46|49.89|47.49|49.9|47.5|49.86|47.46|0
1721249700000|2024-07-17 20:55:00|49.88|47.48|49.62|47.22|49.89|47.49|49.58|47.18|0
1721250000000|2024-07-17 21:00:00|49.63|47.23|49.67|47.27|49.67|47.27|49.63|47.23|0
1721250300000|2024-07-17 21:05:00|49.66|47.26|49.66|47.26|49.67|47.27|49.65|47.25|0
1721250600000|2024-07-17 21:10:00|49.65|47.25|49.67|47.27|49.67|47.27|49.64|47.24|0
1721250900000|2024-07-17 21:15:00|49.66|47.26|49.68|47.28|49.68|47.28|49.66|47.26|0
1721251200000|2024-07-17 21:20:00|49.7|47.3|49.75|47.35|49.82|47.42|49.69|47.29|0
1721251500000|2024-07-17 21:25:00|49.74|47.34|49.74|47.34|49.76|47.36|49.72|47.32|0
1721251800000|2024-07-17 21:30:00|49.75|47.35|49.78|47.38|49.85|47.45|49.75|47.35|0
1721252100000|2024-07-17 21:35:00|49.76|47.36|49.77|47.37|49.78|47.38|49.76|47.36|0
1721252400000|2024-07-17 21:40:00|49.75|47.35|49.72|47.32|49.75|47.35|49.7|47.3|0
1721252700000|2024-07-17 21:45:00|49.74|47.34|49.72|47.32|49.74|47.34|49.7|47.3|0
1721253000000|2024-07-17 21:50:00|49.7|47.3|49.71|47.31|49.74|47.34|49.69|47.29|0
1721253300000|2024-07-17 21:55:00|49.68|47.28|49.68|47.28|49.68|47.28|49.64|47.24|0
1721253600000|2024-07-17 22:00:00|49.5|47.1|48.95|46.55|49.52|47.12|48.78|46.38|0
1721253900000|2024-07-17 22:05:00|48.97|46.57|49.22|46.82|49.27|46.87|48.93|46.53|0
1721254200000|2024-07-17 22:10:00|49.25|46.85|49.09|46.69|49.25|46.85|49.03|46.63|0
1721254500000|2024-07-17 22:15:00|49.08|46.68|48.93|46.53|49.09|46.69|48.9|46.5|0
1721254800000|2024-07-17 22:20:00|48.9|46.5|48.9|46.5|48.93|46.53|48.8|46.4|0
1721255100000|2024-07-17 22:25:00|48.93|46.53|48.93|46.53|48.99|46.59|48.89|46.49|0
1721255400000|2024-07-17 22:30:00|48.91|46.51|48.93|46.53|48.96|46.56|48.83|46.43|0
1721255700000|2024-07-17 22:35:00|48.89|46.49|49.05|46.65|49.24|46.84|48.86|46.46|0
1721256000000|2024-07-17 22:40:00|49.07|46.67|48.99|46.59|49.07|46.67|48.95|46.55|0
1721256300000|2024-07-17 22:45:00|48.95|46.55|48.98|46.58|49.02|46.62|48.92|46.52|0
1721256600000|2024-07-17 22:50:00|48.97|46.57|48.98|46.58|48.98|46.58|48.89|46.49|0
1721256900000|2024-07-17 22:55:00|48.95|46.55|48.73|46.33|48.95|46.55|48.66|46.26|0
1721257200000|2024-07-17 23:00:00|48.74|46.34|48.85|46.45|48.85|46.45|48.73|46.33|0
1721257500000|2024-07-17 23:05:00|48.84|46.44|48.85|46.45|48.91|46.51|48.79|46.39|0
1721257800000|2024-07-17 23:10:00|48.82|46.42|48.88|46.48|48.88|46.48|48.82|46.42|0
1721258100000|2024-07-17 23:15:00|48.85|46.45|48.91|46.51|48.91|46.51|48.85|46.45|0
1721258400000|2024-07-17 23:20:00|48.94|46.54|48.88|46.48|48.94|46.54|48.85|46.45|0
1721258700000|2024-07-17 23:25:00|48.84|46.44|48.84|46.44|48.91|46.51|48.84|46.44|0
1721259000000|2024-07-17 23:30:00|48.87|46.47|48.71|46.31|48.87|46.47|48.71|46.31|0
1721259300000|2024-07-17 23:35:00|48.75|46.35|48.74|46.34|48.81|46.41|48.71|46.31|0
1721259600000|2024-07-17 23:40:00|48.78|46.38|48.74|46.34|48.78|46.38|48.74|46.34|0
1721259900000|2024-07-17 23:45:00|48.77|46.37|48.84|46.44|48.9|46.5|48.77|46.37|0
1721260200000|2024-07-17 23:50:00|48.8|46.4|48.87|46.47|48.9|46.5|48.8|46.4|0
1721260500000|2024-07-17 23:55:00|48.83|46.43|48.8|46.4|48.83|46.43|48.71|46.31|0
1721260800000|2024-07-18 00:00:00|48.83|46.43|48.58|46.18|48.83|46.43|48.55|46.15|0
1721261100000|2024-07-18 00:05:00|48.61|46.21|48.57|46.17|48.67|46.27|48.51|46.11|0
1721261400000|2024-07-18 00:10:00|48.59|46.19|48.54|46.14|48.64|46.24|48.51|46.11|0
1721261700000|2024-07-18 00:15:00|48.41|46.21|48.54|46.34|48.57|46.37|48.41|46.21|0
1721262000000|2024-07-18 00:20:00|48.57|46.37|48.5|46.3|48.57|46.37|48.5|46.3|0
1721262300000|2024-07-18 00:25:00|48.47|46.27|48.34|46.14|48.53|46.33|48.25|46.05|0
1721262600000|2024-07-18 00:30:00|48.31|46.11|48.23|46.03|48.31|46.11|48.18|45.98|0
1721262900000|2024-07-18 00:35:00|48.21|46.01|48.27|46.07|48.4|46.2|48.21|46.01|0
1721263200000|2024-07-18 00:40:00|48.24|46.04|48.15|45.95|48.26|46.06|48.15|45.95|0
1721263500000|2024-07-18 00:45:00|48.11|45.91|48.3|46.1|48.3|46.1|48.11|45.91|0
1721263800000|2024-07-18 00:50:00|48.27|46.07|48.36|46.16|48.36|46.16|48.21|46.01|0
1721264100000|2024-07-18 00:55:00|48.4|46.2|48.36|46.16|48.4|46.2|48.33|46.13|0
1721264400000|2024-07-18 01:00:00|48.33|46.13|48.55|46.35|48.55|46.35|48.33|46.13|0
1721264700000|2024-07-18 01:05:00|48.52|46.32|48.08|45.88|48.52|46.32|48.04|45.84|0
1721265000000|2024-07-18 01:10:00|48.04|45.84|48.39|46.19|48.42|46.22|48.04|45.84|0
1721265300000|2024-07-18 01:15:00|48.36|46.16|48.32|46.12|48.39|46.19|48.2|46|0
1721265600000|2024-07-18 01:20:00|48.29|46.09|48.29|46.09|48.32|46.12|48.25|46.05|0
1721265900000|2024-07-18 01:25:00|48.28|46.08|48.2|46|48.32|46.12|48.18|45.98|0
1721266200000|2024-07-18 01:30:00|48.16|45.96|48.23|46.03|48.26|46.06|48.16|45.96|0
1721266500000|2024-07-18 01:35:00|48.24|46.04|48.22|46.02|48.29|46.09|48.16|45.96|0
1721266800000|2024-07-18 01:40:00|48.24|46.04|48.29|46.09|48.32|46.12|48.22|46.02|0
1721267100000|2024-07-18 01:45:00|48.28|46.08|48.22|46.02|48.28|46.08|48.19|45.99|0
1721267400000|2024-07-18 01:50:00|48.19|45.99|48.2|46|48.28|46.08|48.19|45.99|0
1721267700000|2024-07-18 01:55:00|48.22|46.02|48.09|45.89|48.22|46.02|48.09|45.89|0
1721268000000|2024-07-18 02:00:00|48.06|45.86|48.11|45.91|48.15|45.95|48.06|45.86|0
1721268300000|2024-07-18 02:05:00|48.09|45.89|48.12|45.92|48.15|45.95|48.06|45.86|0
1721268600000|2024-07-18 02:10:00|48.1|45.9|48.24|46.04|48.24|46.04|48.09|45.89|0
1721268900000|2024-07-18 02:15:00|48.28|46.08|48.32|46.12|48.32|46.12|48.24|46.04|0
1721269200000|2024-07-18 02:20:00|48.34|46.14|48.37|46.17|48.4|46.2|48.21|46.01|0
1721269500000|2024-07-18 02:25:00|48.34|46.14|48.33|46.13|48.4|46.2|48.3|46.1|0
1721269800000|2024-07-18 02:30:00|48.3|46.1|48.33|46.13|48.43|46.23|48.3|46.1|0
1721270100000|2024-07-18 02:35:00|48.36|46.16|48.3|46.1|48.43|46.23|48.27|46.07|0
1721270400000|2024-07-18 02:40:00|48.33|46.13|48.3|46.1|48.33|46.13|48.3|46.1|0
1721270700000|2024-07-18 02:45:00|48.33|46.13|48.14|45.94|48.33|46.13|48.14|45.94|0
1721271000000|2024-07-18 02:50:00|48.15|45.95|48.1|45.9|48.23|46.03|48.1|45.9|0
1721271300000|2024-07-18 02:55:00|48.07|45.87|48.2|46|48.2|46|48.07|45.87|0
1721271600000|2024-07-18 03:00:00|48.17|45.97|48.2|46|48.23|46.03|48.13|45.93|0
1721271900000|2024-07-18 03:05:00|48.16|45.96|48.29|46.09|48.29|46.09|48.15|45.95|0
1721272200000|2024-07-18 03:10:00|48.31|46.11|48.22|46.02|48.31|46.11|48.19|45.99|0
1721272500000|2024-07-18 03:15:00|48.24|46.04|48.44|46.24|48.44|46.24|48.22|46.02|0
1721272800000|2024-07-18 03:20:00|48.51|46.31|48.35|46.15|48.51|46.31|48.35|46.15|0
1721273100000|2024-07-18 03:25:00|48.33|46.13|48.39|46.19|48.41|46.21|48.33|46.13|0
1721273400000|2024-07-18 03:30:00|48.38|46.18|48.87|46.67|48.95|46.75|48.38|46.18|0
1721273700000|2024-07-18 03:35:00|48.85|46.65|48.82|46.62|48.88|46.68|48.73|46.53|0
1721274000000|2024-07-18 03:40:00|48.79|46.59|48.6|46.4|48.79|46.59|48.6|46.4|0
1721274300000|2024-07-18 03:45:00|48.63|46.43|48.34|46.14|48.63|46.43|48.34|46.14|0
1721274600000|2024-07-18 03:50:00|48.31|46.11|48.48|46.28|48.5|46.3|48.31|46.11|0
1721274900000|2024-07-18 03:55:00|48.46|46.26|48.46|46.26|48.53|46.33|48.43|46.23|0
1721275200000|2024-07-18 04:00:00|48.43|46.23|48.43|46.23|48.43|46.23|48.33|46.13|0
1721275500000|2024-07-18 04:05:00|48.41|46.21|48.49|46.29|48.49|46.29|48.37|46.17|0
1721275800000|2024-07-18 04:10:00|48.46|46.26|48.46|46.26|48.49|46.29|48.4|46.2|0
1721276100000|2024-07-18 04:15:00|48.49|46.29|48.78|46.58|48.81|46.61|48.46|46.26|0
1721276400000|2024-07-18 04:20:00|48.74|46.54|48.71|46.51|48.77|46.57|48.65|46.45|0
1721276700000|2024-07-18 04:25:00|48.68|46.48|48.68|46.48|48.68|46.48|48.61|46.41|0
1721277000000|2024-07-18 04:30:00|48.71|46.51|48.71|46.51|48.76|46.56|48.68|46.48|0
1721277300000|2024-07-18 04:35:00|48.67|46.47|48.67|46.47|48.7|46.5|48.61|46.41|0
1721277600000|2024-07-18 04:40:00|48.7|46.5|49.03|46.83|49.06|46.86|48.67|46.47|0
1721277900000|2024-07-18 04:45:00|49.06|46.86|49.09|46.89|49.09|46.89|49|46.8|0
1721278200000|2024-07-18 04:50:00|49.13|46.93|49.03|46.83|49.13|46.93|48.96|46.76|0
1721278500000|2024-07-18 04:55:00|48.99|46.79|48.87|46.67|48.99|46.79|48.87|46.67|0
1721278800000|2024-07-18 05:00:00|48.9|46.7|48.99|46.79|48.99|46.79|48.86|46.66|0
1721279100000|2024-07-18 05:05:00|48.96|46.76|48.93|46.73|48.96|46.76|48.85|46.65|0
1721279400000|2024-07-18 05:10:00|48.96|46.76|48.96|46.76|48.99|46.79|48.89|46.69|0
1721279700000|2024-07-18 05:15:00|48.92|46.72|48.89|46.69|48.96|46.76|48.89|46.69|0
1721280000000|2024-07-18 05:20:00|48.86|46.66|48.92|46.72|48.95|46.75|48.86|46.66|0
1721280300000|2024-07-18 05:25:00|48.95|46.75|48.98|46.78|49.02|46.82|48.92|46.72|0
1721280600000|2024-07-18 05:30:00|48.97|46.77|48.82|46.62|48.98|46.78|48.69|46.49|0
1721280900000|2024-07-18 05:35:00|48.79|46.59|48.95|46.75|48.95|46.75|48.66|46.46|0
1721281200000|2024-07-18 05:40:00|48.92|46.72|48.79|46.59|48.92|46.72|48.79|46.59|0
1721281500000|2024-07-18 05:45:00|48.75|46.55|48.79|46.59|48.82|46.62|48.69|46.49|0
1721281800000|2024-07-18 05:50:00|48.78|46.58|48.75|46.55|48.78|46.58|48.66|46.46|0
1721282100000|2024-07-18 05:55:00|48.74|46.54|48.69|46.49|48.75|46.55|48.62|46.42|0
1721282400000|2024-07-18 06:00:00|48.65|46.45|48.91|46.71|48.94|46.74|48.53|46.33|0
1721282700000|2024-07-18 06:05:00|48.94|46.74|48.71|46.51|49.1|46.9|48.68|46.48|0
1721283000000|2024-07-18 06:10:00|48.75|46.55|48.43|46.23|48.78|46.58|48.33|46.13|0
1721283300000|2024-07-18 06:15:00|48.49|46.29|47.89|45.69|48.49|46.29|47.87|45.67|0
1721283600000|2024-07-18 06:20:00|47.92|45.72|47.92|45.72|48.08|45.88|47.87|45.67|0
1721283900000|2024-07-18 06:25:00|47.95|45.75|47.95|45.75|48.07|45.87|47.92|45.72|0
1721284200000|2024-07-18 06:30:00|47.92|45.72|47.76|45.56|47.95|45.75|47.73|45.53|0
1721284500000|2024-07-18 06:35:00|47.79|45.59|47.48|45.28|47.79|45.59|47.48|45.28|0
1721284800000|2024-07-18 06:40:00|47.46|45.26|47.26|45.06|47.48|45.28|47.23|45.03|0
1721285100000|2024-07-18 06:45:00|47.29|45.09|47.21|45.01|47.32|45.12|47.19|44.99|0
1721285400000|2024-07-18 06:50:00|47.22|45.02|47.33|45.13|47.41|45.21|47.04|44.84|0
1721285700000|2024-07-18 06:55:00|47.35|45.15|47.31|45.11|47.35|45.15|47.22|45.02|0
1721286000000|2024-07-18 07:00:00|47.34|45.14|47.59|45.39|47.66|45.46|47.28|45.08|0
1721286300000|2024-07-18 07:05:00|47.62|45.42|47.81|45.61|48|45.8|47.59|45.39|0
1721286600000|2024-07-18 07:10:00|47.78|45.58|48.03|45.83|48.06|45.86|47.78|45.58|0
1721286900000|2024-07-18 07:15:00|48.06|45.86|48.83|46.63|48.83|46.63|48.06|45.86|0
1721287200000|2024-07-18 07:20:00|48.8|46.6|48.52|46.32|48.8|46.6|48.09|45.89|0
1721287500000|2024-07-18 07:25:00|48.6|46.4|49.27|47.07|49.4|47.2|48.55|46.35|0
1721287800000|2024-07-18 07:30:00|49.36|47.16|49.14|46.94|49.98|47.78|49.07|46.87|0
1721288100000|2024-07-18 07:35:00|49.2|47|49.55|47.35|49.7|47.5|49.07|46.87|0
1721288400000|2024-07-18 07:40:00|49.52|47.32|48.92|46.72|49.52|47.32|48.85|46.65|0
1721288700000|2024-07-18 07:45:00|48.91|46.71|49.13|46.93|49.2|47|48.91|46.71|0
1721289000000|2024-07-18 07:50:00|49.16|46.96|48.84|46.64|49.16|46.96|48.76|46.56|0
1721289300000|2024-07-18 07:55:00|48.87|46.67|48.74|46.54|49|46.8|48.74|46.54|0
1721289600000|2024-07-18 08:00:00|48.76|46.56|48.9|46.7|48.97|46.77|48.63|46.43|0
1721289900000|2024-07-18 08:05:00|48.93|46.73|49.06|46.86|49.24|47.04|48.74|46.54|0
1721290200000|2024-07-18 08:10:00|49.03|46.83|48.95|46.75|49.06|46.86|48.82|46.62|0
1721290500000|2024-07-18 08:15:00|48.96|46.76|48.86|46.66|49.25|47.05|48.77|46.57|0
1721290800000|2024-07-18 08:20:00|48.83|46.63|48.82|46.62|48.99|46.79|48.61|46.41|0
1721291100000|2024-07-18 08:25:00|48.83|46.63|48.77|46.57|48.93|46.73|48.73|46.53|0
1721291400000|2024-07-18 08:30:00|48.73|46.53|48.13|45.93|48.96|46.76|48|45.8|0
1721291700000|2024-07-18 08:35:00|48.16|45.96|48.19|45.99|48.25|46.05|48.05|45.85|0
1721292000000|2024-07-18 08:40:00|48.13|45.93|48.13|45.93|48.22|46.02|48|45.8|0
1721292300000|2024-07-18 08:45:00|48.11|45.91|48.06|45.86|48.25|46.05|48|45.8|0
1721292600000|2024-07-18 08:50:00|48.09|45.89|48.09|45.89|48.16|45.96|47.93|45.73|0
1721292900000|2024-07-18 08:55:00|48.06|45.86|47.87|45.67|48.09|45.89|47.87|45.67|0
1721293200000|2024-07-18 09:00:00|47.9|45.7|48.18|45.98|48.18|45.98|47.84|45.64|0
1721293500000|2024-07-18 09:05:00|48.15|45.95|48.05|45.85|48.21|46.01|47.96|45.76|0
1721293800000|2024-07-18 09:10:00|48.02|45.82|47.86|45.66|48.02|45.82|47.86|45.66|0
1721294100000|2024-07-18 09:15:00|47.88|45.68|47.96|45.76|47.99|45.79|47.82|45.62|0
1721294400000|2024-07-18 09:20:00|47.99|45.79|48.02|45.82|48.05|45.85|47.82|45.62|0
1721294700000|2024-07-18 09:25:00|47.99|45.79|48.3|46.1|48.3|46.1|47.95|45.75|0
1721295000000|2024-07-18 09:30:00|48.33|46.13|48.71|46.51|48.84|46.64|48.22|46.02|0
1721295300000|2024-07-18 09:35:00|48.74|46.54|48.87|46.67|49.06|46.86|48.68|46.48|0
1721295600000|2024-07-18 09:40:00|48.84|46.64|49.29|47.09|49.34|47.14|48.84|46.64|0
1721295900000|2024-07-18 09:45:00|49.25|47.05|49.28|47.08|49.28|47.08|49|46.8|0
1721296200000|2024-07-18 09:50:00|49.25|47.05|48.9|46.7|49.25|47.05|48.9|46.7|0
1721296500000|2024-07-18 09:55:00|48.93|46.73|48.79|46.59|49.19|46.99|48.76|46.56|0
1721296800000|2024-07-18 10:00:00|48.73|46.53|50.12|47.92|50.26|48.06|48.73|46.53|0
1721297100000|2024-07-18 10:05:00|50.09|47.89|50.32|48.12|50.32|48.12|50.06|47.86|0
1721297400000|2024-07-18 10:10:00|50.35|48.15|50.35|48.15|50.58|48.38|50.15|47.95|0
1721297700000|2024-07-18 10:15:00|50.32|48.12|50.05|47.85|50.38|48.18|49.88|47.68|0
1721298000000|2024-07-18 10:20:00|50.1|47.9|49.95|47.75|50.18|47.98|49.92|47.72|0
1721298300000|2024-07-18 10:25:00|49.99|47.79|50.34|48.14|50.34|48.14|49.95|47.75|0
1721298600000|2024-07-18 10:30:00|50.33|48.13|49.92|47.72|50.41|48.21|49.92|47.72|0
1721298900000|2024-07-18 10:35:00|49.95|47.75|49.79|47.59|49.95|47.75|49.69|47.49|0
1721299200000|2024-07-18 10:40:00|49.82|47.62|49.56|47.36|49.82|47.62|49.56|47.36|0
1721299500000|2024-07-18 10:45:00|49.59|47.39|49.69|47.49|49.85|47.65|49.56|47.36|0
1721299800000|2024-07-18 10:50:00|49.67|47.47|49.49|47.29|49.88|47.68|49.46|47.26|0
1721300100000|2024-07-18 10:55:00|49.46|47.26|49.52|47.32|49.62|47.42|49.46|47.26|0
1721300400000|2024-07-18 11:00:00|49.54|47.34|49.49|47.29|49.81|47.61|49.49|47.29|0
1721300700000|2024-07-18 11:05:00|49.52|47.32|49.62|47.42|49.68|47.48|49.46|47.26|0
1721301000000|2024-07-18 11:10:00|49.58|47.38|49.58|47.38|49.84|47.64|49.58|47.38|0
1721301300000|2024-07-18 11:15:00|49.6|47.4|49.84|47.64|49.84|47.64|49.45|47.25|0
1721301600000|2024-07-18 11:20:00|49.79|47.59|49.61|47.41|49.81|47.61|49.55|47.35|0
1721301900000|2024-07-18 11:25:00|49.58|47.38|49.76|47.56|49.77|47.57|49.55|47.35|0
1721302200000|2024-07-18 11:30:00|49.77|47.57|49.64|47.44|49.8|47.6|49.64|47.44|0
1721302500000|2024-07-18 11:35:00|49.67|47.47|49.38|47.18|49.74|47.54|49.32|47.12|0
1721302800000|2024-07-18 11:40:00|49.4|47.2|49.31|47.11|49.44|47.24|49.22|47.02|0
1721303100000|2024-07-18 11:45:00|49.28|47.08|49.22|47.02|49.38|47.18|49.18|46.98|0
1721303400000|2024-07-18 11:50:00|49.18|46.98|49.25|47.05|49.37|47.17|49.15|46.95|0
1721303700000|2024-07-18 11:55:00|49.23|47.03|49.15|46.95|49.25|47.05|49.12|46.92|0
1721304000000|2024-07-18 12:00:00|49.18|46.98|49.37|47.17|49.4|47.2|49.18|46.98|0
1721304300000|2024-07-18 12:05:00|49.4|47.2|49.63|47.43|49.66|47.46|49.4|47.2|0
1721304600000|2024-07-18 12:10:00|49.64|47.44|49.29|47.09|49.66|47.46|49.29|47.09|0
1721304900000|2024-07-18 12:15:00|49.3|47.1|49.08|46.88|49.56|47.36|49.05|46.85|0
1721305200000|2024-07-18 12:20:00|49.11|46.91|48.4|46.2|49.4|47.2|48.37|46.17|0
1721305500000|2024-07-18 12:25:00|48.37|46.17|48.67|46.47|48.67|46.47|48.31|46.11|0
1721305800000|2024-07-18 12:30:00|48.43|46.23|48.37|46.17|48.72|46.52|48.24|46.04|0
1721306100000|2024-07-18 12:35:00|48.4|46.2|48.33|46.13|48.52|46.32|48.3|46.1|0
1721306400000|2024-07-18 12:40:00|48.36|46.16|48.14|45.94|48.4|46.2|48.13|45.93|0
1721306700000|2024-07-18 12:45:00|48.17|45.97|47.92|45.72|48.43|46.23|47.86|45.66|0
1721307000000|2024-07-18 12:50:00|47.98|45.78|48.08|45.88|48.3|46.1|47.98|45.78|0
1721307300000|2024-07-18 12:55:00|48.11|45.91|48.01|45.81|48.14|45.94|47.95|45.75|0
1721307600000|2024-07-18 13:00:00|47.98|45.78|47.82|45.62|48.04|45.84|47.76|45.56|0
1721307900000|2024-07-18 13:05:00|47.79|45.59|47.63|45.43|48.08|45.88|47.54|45.34|0
1721308200000|2024-07-18 13:10:00|47.66|45.46|47.85|45.65|47.91|45.71|47.57|45.37|0
1721308500000|2024-07-18 13:15:00|47.88|45.68|47.94|45.74|47.97|45.77|47.79|45.59|0
1721308800000|2024-07-18 13:20:00|47.97|45.77|48.41|46.21|48.45|46.25|47.94|45.74|0
1721309100000|2024-07-18 13:25:00|48.35|46.15|48.38|46.18|48.48|46.28|48.13|45.93|0
1721309400000|2024-07-18 13:30:00|48.22|46.02|48.73|46.53|48.92|46.72|48.19|45.99|0
1721309700000|2024-07-18 13:35:00|48.76|46.56|48.03|45.83|48.86|46.66|47.87|45.67|0
1721310000000|2024-07-18 13:40:00|47.97|45.77|48.62|46.42|48.69|46.49|47.71|45.51|0
1721310300000|2024-07-18 13:45:00|48.66|46.46|48.62|46.42|49.01|46.81|48.46|46.26|0
1721310600000|2024-07-18 13:50:00|48.59|46.39|48.94|46.74|48.94|46.74|48.4|46.2|0
1721310900000|2024-07-18 13:55:00|48.91|46.71|47.64|45.44|48.91|46.71|47.54|45.34|0
1721311200000|2024-07-18 14:00:00|47.61|45.41|47.37|45.17|48.11|45.91|47.26|45.06|0
1721311500000|2024-07-18 14:05:00|47.35|45.15|46.89|44.69|47.45|45.25|46.89|44.69|0
1721311800000|2024-07-18 14:10:00|47.04|44.84|47.19|44.99|47.35|45.15|46.92|44.72|0
1721312100000|2024-07-18 14:15:00|47.29|45.09|47.29|45.09|47.35|45.15|46.76|44.56|0
1721312400000|2024-07-18 14:20:00|47.26|45.06|46.97|44.77|47.89|45.69|46.91|44.71|0
1721312700000|2024-07-18 14:25:00|47.01|44.81|47.5|45.3|47.57|45.37|46.91|44.71|0
1721313000000|2024-07-18 14:30:00|47.53|45.33|50.29|48.09|50.29|48.09|47.53|45.33|0
1721313300000|2024-07-18 14:35:00|50.36|48.16|50.75|48.55|50.98|48.78|50.03|47.83|0
1721313600000|2024-07-18 14:40:00|50.88|48.68|51.61|49.41|52.19|49.99|50.49|48.29|0
1721313900000|2024-07-18 14:45:00|51.37|49.17|50.9|48.7|52.08|49.88|50.9|48.7|0
1721314200000|2024-07-18 14:50:00|51.04|48.84|50.67|48.47|51.78|49.58|49.46|47.26|0
1721314500000|2024-07-18 14:55:00|50.63|48.43|51.32|49.12|51.66|49.46|50.34|48.14|0
1721314800000|2024-07-18 15:00:00|51.36|49.16|51.52|49.32|51.76|49.56|51.06|48.86|0
1721315100000|2024-07-18 15:05:00|51.56|49.36|52.7|50.5|52.8|50.6|51.29|49.09|0
1721315400000|2024-07-18 15:10:00|52.73|50.53|54.33|52.13|54.33|52.13|52.21|50.01|0
1721315700000|2024-07-18 15:15:00|54.26|52.06|55.2|53|55.28|53.08|53.48|51.28|0
1721316000000|2024-07-18 15:20:00|55.24|53.04|55.7|53.5|55.81|53.61|54.99|52.79|0
1721316300000|2024-07-18 15:25:00|55.66|53.46|56.2|54|56.27|54.07|55.31|53.11|0
1721316600000|2024-07-18 15:30:00|56.27|54.07|60.02|57.82|60.17|57.97|55.26|53.06|0
1721316900000|2024-07-18 15:35:00|60.13|57.93|59.13|56.93|60.13|57.93|58.58|56.38|0
1721317200000|2024-07-18 15:40:00|59.15|56.95|58.09|55.89|59.46|57.26|57.04|54.84|0
1721317500000|2024-07-18 15:45:00|58.02|55.82|59.97|57.77|59.97|57.77|57.72|55.52|0
1721317800000|2024-07-18 15:50:00|60.16|57.96|59.47|57.27|60.23|58.03|59.12|56.92|0
1721318100000|2024-07-18 15:55:00|59.36|57.16|59.58|57.38|59.66|57.46|59.17|56.97|0
1721318400000|2024-07-18 16:00:00|59.62|57.42|60.1|57.9|60.1|57.9|59.38|57.18|0
1721318700000|2024-07-18 16:05:00|60.03|57.83|58.69|56.49|60.1|57.9|58.65|56.45|0
1721319000000|2024-07-18 16:10:00|58.84|56.64|59.5|57.3|59.84|57.64|58.84|56.64|0
1721319300000|2024-07-18 16:15:00|59.58|57.38|60.02|57.82|60.33|58.13|59.54|57.34|0
1721319600000|2024-07-18 16:20:00|59.99|57.79|60.17|57.97|60.36|58.16|59.46|57.26|0
1721319900000|2024-07-18 16:25:00|60.13|57.93|59.65|57.45|60.25|58.05|59.39|57.19|0
1721320200000|2024-07-18 16:30:00|59.68|57.48|58.39|56.19|59.94|57.74|58.35|56.15|0
1721320500000|2024-07-18 16:35:00|58.43|56.23|58.06|55.86|58.87|56.67|58.06|55.86|0
1721320800000|2024-07-18 16:40:00|58.1|55.9|58.06|55.86|58.68|56.48|57.95|55.75|0
1721321100000|2024-07-18 16:45:00|58.09|55.89|58.64|56.44|58.64|56.44|57.91|55.71|0
1721321400000|2024-07-18 16:50:00|58.68|56.48|57.76|55.56|58.75|56.55|57.36|55.16|0
1721321700000|2024-07-18 16:55:00|57.83|55.63|56.78|54.58|57.83|55.63|56.78|54.58|0
1721322000000|2024-07-18 17:00:00|56.74|54.54|56.96|54.76|57.03|54.83|56.45|54.25|0
1721322300000|2024-07-18 17:05:00|57.01|54.81|57.79|55.59|57.97|55.77|57.01|54.81|0
1721322600000|2024-07-18 17:10:00|57.75|55.55|56.59|54.39|57.75|55.55|56.41|54.21|0
1721322900000|2024-07-18 17:15:00|56.56|54.36|56.34|54.14|56.88|54.68|56.23|54.03|0
1721323200000|2024-07-18 17:20:00|56.38|54.18|56.16|53.96|56.45|54.25|55.84|53.64|0
1721323500000|2024-07-18 17:25:00|56.27|54.07|56.69|54.49|56.91|54.71|56.16|53.96|0
1721323800000|2024-07-18 17:30:00|56.62|54.42|56.62|54.42|56.73|54.53|56.02|53.82|0
1721324100000|2024-07-18 17:35:00|56.66|54.46|56.62|54.42|56.91|54.71|56.12|53.92|0
1721324400000|2024-07-18 17:40:00|56.66|54.46|56.78|54.58|57.74|55.54|56.44|54.24|0
1721324700000|2024-07-18 17:45:00|56.76|54.56|56.36|54.16|56.76|54.56|56.17|53.97|0
1721325000000|2024-07-18 17:50:00|56.33|54.13|57.26|55.06|57.51|55.31|56.33|54.13|0
1721325300000|2024-07-18 17:55:00|57.33|55.13|57.8|55.6|58.02|55.82|57.26|55.06|0
1721325600000|2024-07-18 18:00:00|57.69|55.49|58.42|56.22|58.72|56.52|57.69|55.49|0
1721325900000|2024-07-18 18:05:00|58.44|56.24|57.18|54.98|58.5|56.3|57.07|54.87|0
1721326200000|2024-07-18 18:10:00|57.29|55.09|57.98|55.78|58.2|56|57.18|54.98|0
1721326500000|2024-07-18 18:15:00|58.02|55.82|58.17|55.97|58.24|56.04|57.58|55.38|0
1721326800000|2024-07-18 18:20:00|58.15|55.95|57.39|55.19|58.2|56|57.29|55.09|0
1721327100000|2024-07-18 18:25:00|57.43|55.23|58.49|56.29|58.53|56.33|57.43|55.23|0
1721327400000|2024-07-18 18:30:00|58.57|56.37|58.49|56.29|59.05|56.85|58.12|55.92|0
1721327700000|2024-07-18 18:35:00|58.42|56.22|59.53|57.33|59.53|57.33|58.23|56.03|0
1721328000000|2024-07-18 18:40:00|59.35|57.15|59.27|57.07|59.46|57.26|58.9|56.7|0
1721328300000|2024-07-18 18:45:00|59.23|57.03|58.72|56.52|59.61|57.41|58.46|56.26|0
1721328600000|2024-07-18 18:50:00|58.68|56.48|58.08|55.88|59.32|57.12|57.9|55.7|0
1721328900000|2024-07-18 18:55:00|58.01|55.81|57.86|55.66|58.19|55.99|57.71|55.51|0
1721329200000|2024-07-18 19:00:00|57.97|55.77|58.34|56.14|58.45|56.25|57.27|55.07|0
1721329500000|2024-07-18 19:05:00|58.3|56.1|58.56|56.36|58.75|56.55|58.04|55.84|0
1721329800000|2024-07-18 19:10:00|58.6|56.4|60.78|58.58|60.79|58.59|58.49|56.29|0
1721330100000|2024-07-18 19:15:00|60.63|58.43|61.65|59.45|61.81|59.61|60.63|58.43|0
1721330400000|2024-07-18 19:20:00|61.85|59.65|62.12|59.92|62.31|60.11|61.54|59.34|0
1721330700000|2024-07-18 19:25:00|62|59.8|60.96|58.76|62|59.8|60.92|58.72|0
1721331000000|2024-07-18 19:30:00|61.13|58.93|60.96|58.76|61.36|59.16|60.5|58.3|0
1721331300000|2024-07-18 19:35:00|60.84|58.64|59.92|57.72|60.92|58.72|59.6|57.4|0
1721331600000|2024-07-18 19:40:00|59.81|57.61|59.64|57.44|59.96|57.76|59.1|56.9|0
1721331900000|2024-07-18 19:45:00|59.51|57.31|56.76|54.56|59.92|57.72|56.76|54.56|0
1721332200000|2024-07-18 19:50:00|57.05|54.85|59.33|57.13|59.4|57.2|56.76|54.56|0
1721332500000|2024-07-18 19:55:00|59.06|56.86|58.47|56.27|59.1|56.9|57.59|55.39|0
1721332800000|2024-07-18 20:00:00|58.28|56.08|58.17|55.97|58.65|56.45|57.77|55.57|0
1721333100000|2024-07-18 20:05:00|58.14|55.94|57.73|55.53|58.36|56.16|57.69|55.49|0
1721333400000|2024-07-18 20:10:00|57.71|55.51|58.13|55.93|58.21|56.01|57.66|55.46|0
1721333700000|2024-07-18 20:15:00|58.19|55.79|57.97|55.57|58.19|55.79|57.72|55.32|0
1721334000000|2024-07-18 20:20:00|57.94|55.54|58.39|55.99|58.43|56.03|57.79|55.39|0
1721334300000|2024-07-18 20:25:00|58.38|55.98|58.25|55.85|58.39|55.99|58.14|55.74|0
1721334600000|2024-07-18 20:30:00|58.21|55.81|58.1|55.7|58.25|55.85|58.1|55.7|0
1721334900000|2024-07-18 20:35:00|58.13|55.73|58.1|55.7|58.13|55.73|58.1|55.7|0
1721335200000|2024-07-18 20:40:00|58.13|55.73|57.91|55.51|58.13|55.73|57.8|55.4|0
1721335500000|2024-07-18 20:45:00|57.87|55.47|57.84|55.44|57.91|55.51|57.8|55.4|0
1721335800000|2024-07-18 20:50:00|57.8|55.4|57.62|55.22|57.87|55.47|57.62|55.22|0
1721336100000|2024-07-18 20:55:00|57.65|55.25|57.81|55.41|57.81|55.41|57.6|55.2|0
1721336400000|2024-07-18 21:00:00|57.89|55.49|57.83|55.43|57.89|55.49|57.78|55.38|0
1721336700000|2024-07-18 21:05:00|57.82|55.42|57.82|55.42|57.83|55.43|57.81|55.41|0
1721337000000|2024-07-18 21:10:00|57.79|55.39|57.69|55.29|57.79|55.39|57.58|55.18|0
1721337300000|2024-07-18 21:15:00|57.68|55.28|57.62|55.22|57.7|55.3|57.62|55.22|0
1721337600000|2024-07-18 21:20:00|57.64|55.24|57.59|55.19|57.65|55.25|57.51|55.11|0
1721337900000|2024-07-18 21:25:00|57.49|55.09|57.49|55.09|57.57|55.17|57.49|55.09|0
1721338200000|2024-07-18 21:30:00|57.5|55.1|57.52|55.12|57.53|55.13|57.49|55.09|0
1721338500000|2024-07-18 21:35:00|57.48|55.08|57.53|55.13|57.54|55.14|57.48|55.08|0
1721338800000|2024-07-18 21:40:00|57.52|55.12|57.51|55.11|57.53|55.13|57.5|55.1|0
1721339100000|2024-07-18 21:45:00|57.53|55.13|57.55|55.15|57.56|55.16|57.53|55.13|0
1721339400000|2024-07-18 21:50:00|57.53|55.13|57.51|55.11|57.55|55.15|57.49|55.09|0
1721339700000|2024-07-18 21:55:00|57.5|55.1|57.52|55.12|57.52|55.12|57.47|55.07|0
1721340000000|2024-07-18 22:00:00|57.47|55.07|57.48|55.08|57.81|55.41|57.23|54.83|0
1721340300000|2024-07-18 22:05:00|57.52|55.12|57.19|54.79|57.52|55.12|57.19|54.79|0
1721340600000|2024-07-18 22:10:00|57.15|54.75|57.08|54.68|57.26|54.86|57.04|54.64|0
1721340900000|2024-07-18 22:15:00|57.12|54.72|57.35|54.95|57.4|55|57.04|54.64|0
1721341200000|2024-07-18 22:20:00|57.33|54.93|57.47|55.07|57.69|55.29|57.33|54.93|0
1721341500000|2024-07-18 22:25:00|57.51|55.11|57.73|55.33|57.73|55.33|57.4|55|0
1721341800000|2024-07-18 22:30:00|57.69|55.29|57.65|55.25|57.69|55.29|57.36|54.96|0
1721342100000|2024-07-18 22:35:00|57.72|55.32|57.72|55.32|57.87|55.47|57.61|55.21|0
1721342400000|2024-07-18 22:40:00|57.71|55.31|57.54|55.14|57.72|55.32|57.52|55.12|0
1721342700000|2024-07-18 22:45:00|57.58|55.18|57.18|54.78|57.58|55.18|57.14|54.74|0
1721343000000|2024-07-18 22:50:00|57.21|54.81|57.21|54.81|57.25|54.85|57.14|54.74|0
1721343300000|2024-07-18 22:55:00|57.19|54.79|57.35|54.95|57.39|54.99|57.17|54.77|0
1721343600000|2024-07-18 23:00:00|57.32|54.92|57.31|54.91|57.46|55.06|57.28|54.88|0
1721343900000|2024-07-18 23:05:00|57.35|54.95|57.39|54.99|57.42|55.02|57.35|54.95|0
1721344200000|2024-07-18 23:10:00|57.38|54.98|57.27|54.87|57.46|55.06|57.27|54.87|0
1721344500000|2024-07-18 23:15:00|57.24|54.84|57.2|54.8|57.33|54.93|57.2|54.8|0
1721344800000|2024-07-18 23:20:00|57.22|54.82|57.27|54.87|57.31|54.91|57.22|54.82|0
1721345100000|2024-07-18 23:25:00|57.23|54.83|57.16|54.76|57.23|54.83|57.09|54.69|0
1721345400000|2024-07-18 23:30:00|57.12|54.72|57.19|54.79|57.3|54.9|57.12|54.72|0
1721345700000|2024-07-18 23:35:00|57.16|54.76|57.27|54.87|57.34|54.94|57.16|54.76|0
1721346000000|2024-07-18 23:40:00|57.23|54.83|57.44|55.04|57.48|55.08|57.23|54.83|0
1721346300000|2024-07-18 23:45:00|57.48|55.08|57.62|55.22|57.73|55.33|57.48|55.08|0
1721346600000|2024-07-18 23:50:00|57.59|55.19|57.62|55.22|57.66|55.26|57.52|55.12|0
1721346900000|2024-07-18 23:55:00|57.59|55.19|57.58|55.18|57.62|55.22|57.55|55.15|0
1721347200000|2024-07-19 00:00:00|57.66|55.26|57.91|55.51|57.95|55.55|57.66|55.26|0
1721347500000|2024-07-19 00:05:00|57.87|55.47|57.73|55.33|57.95|55.55|57.65|55.25|0
1721347800000|2024-07-19 00:10:00|57.69|55.29|57.4|55|57.69|55.29|57.4|55|0
1721348100000|2024-07-19 00:15:00|57.33|55.13|57.51|55.31|57.59|55.39|57.3|55.1|0
1721348400000|2024-07-19 00:20:00|57.48|55.28|57.33|55.13|57.48|55.28|57.26|55.06|0
1721348700000|2024-07-19 00:25:00|57.29|55.09|57.07|54.87|57.29|55.09|56.97|54.77|0
1721349000000|2024-07-19 00:30:00|57.11|54.91|57.22|55.02|57.25|55.05|57|54.8|0
1721349300000|2024-07-19 00:35:00|57.25|55.05|57.4|55.2|57.4|55.2|57.22|55.02|0
1721349600000|2024-07-19 00:40:00|57.36|55.16|57.47|55.27|57.58|55.38|57.36|55.16|0
1721349900000|2024-07-19 00:45:00|57.43|55.23|57.5|55.3|57.5|55.3|57.29|55.09|0
1721350200000|2024-07-19 00:50:00|57.54|55.34|57.39|55.19|57.61|55.41|57.39|55.19|0
1721350500000|2024-07-19 00:55:00|57.43|55.23|57.46|55.26|57.5|55.3|57.43|55.23|0
1721350800000|2024-07-19 01:00:00|57.43|55.23|57.32|55.12|57.46|55.26|57.21|55.01|0
1721351100000|2024-07-19 01:05:00|57.3|55.1|57.35|55.15|57.39|55.19|57.24|55.04|0
1721351400000|2024-07-19 01:10:00|57.31|55.11|57.35|55.15|57.38|55.18|57.24|55.04|0
1721351700000|2024-07-19 01:15:00|57.38|55.18|57.49|55.29|57.6|55.4|57.38|55.18|0
1721352000000|2024-07-19 01:20:00|57.47|55.27|57.24|55.04|57.49|55.29|57.09|54.89|0
1721352300000|2024-07-19 01:25:00|57.2|55|57.2|55|57.27|55.07|57.09|54.89|0
1721352600000|2024-07-19 01:30:00|57.18|54.98|57.27|55.07|57.27|55.07|57.05|54.85|0
1721352900000|2024-07-19 01:35:00|57.23|55.03|57.01|54.81|57.3|55.1|56.98|54.78|0
1721353200000|2024-07-19 01:40:00|57.05|54.85|57.12|54.92|57.16|54.96|56.98|54.78|0
1721353500000|2024-07-19 01:45:00|57.16|54.96|57.41|55.21|57.41|55.21|57.08|54.88|0
1721353800000|2024-07-19 01:50:00|57.43|55.23|57.28|55.08|57.43|55.23|57.23|55.03|0
1721354100000|2024-07-19 01:55:00|57.26|55.06|57.26|55.06|57.33|55.13|57.19|54.99|0
1721354400000|2024-07-19 02:00:00|57.3|55.1|57.37|55.17|57.62|55.42|57.3|55.1|0
1721354700000|2024-07-19 02:05:00|57.33|55.13|57.36|55.16|57.36|55.16|57.22|55.02|0
1721355000000|2024-07-19 02:10:00|57.35|55.15|57.44|55.24|57.47|55.27|57.29|55.09|0
1721355300000|2024-07-19 02:15:00|57.43|55.23|57.43|55.23|57.47|55.27|57.43|55.23|0
1721355600000|2024-07-19 02:20:00|57.36|55.16|57.58|55.38|57.61|55.41|57.36|55.16|0
1721355900000|2024-07-19 02:25:00|57.54|55.34|57.39|55.19|57.65|55.45|57.39|55.19|0
1721356200000|2024-07-19 02:30:00|57.43|55.23|57.39|55.19|57.5|55.3|57.36|55.16|0
1721356500000|2024-07-19 02:35:00|57.35|55.15|57.35|55.15|57.37|55.17|57.21|55.01|0
1721356800000|2024-07-19 02:40:00|57.32|55.12|57.21|55.01|57.32|55.12|57.21|55.01|0
1721357100000|2024-07-19 02:45:00|57.17|54.97|57.2|55|57.21|55.01|57.13|54.93|0
1721357400000|2024-07-19 02:50:00|57.19|54.99|57.2|55|57.28|55.08|57.17|54.97|0
1721357700000|2024-07-19 02:55:00|57.17|54.97|57.24|55.04|57.27|55.07|57.17|54.97|0
1721358000000|2024-07-19 03:00:00|57.2|55|57.09|54.89|57.2|55|57.09|54.89|0
1721358300000|2024-07-19 03:05:00|57.13|54.93|57.27|55.07|57.31|55.11|57.09|54.89|0
1721358600000|2024-07-19 03:10:00|57.23|55.03|57.16|54.96|57.23|55.03|57.11|54.91|0
1721358900000|2024-07-19 03:15:00|57.2|55|57.14|54.94|57.3|55.1|57.14|54.94|0
1721359200000|2024-07-19 03:20:00|57.16|54.96|57.23|55.03|57.23|55.03|57.12|54.92|0
1721359500000|2024-07-19 03:25:00|57.19|54.99|57.12|54.92|57.26|55.06|57.12|54.92|0
1721359800000|2024-07-19 03:30:00|57.17|54.97|57.19|54.99|57.3|55.1|57.17|54.97|0
1721360100000|2024-07-19 03:35:00|57.15|54.95|57.19|54.99|57.21|55.01|57.11|54.91|0
1721360400000|2024-07-19 03:40:00|57.22|55.02|57.22|55.02|57.29|55.09|57.19|54.99|0
1721360700000|2024-07-19 03:45:00|57.26|55.06|57.33|55.13|57.36|55.16|57.22|55.02|0
1721361000000|2024-07-19 03:50:00|57.29|55.09|57.22|55.02|57.4|55.2|57.22|55.02|0
1721361300000|2024-07-19 03:55:00|57.18|54.98|57.18|54.98|57.18|54.98|57.14|54.94|0
1721361600000|2024-07-19 04:00:00|57.25|55.05|57.39|55.19|57.43|55.23|57.18|54.98|0
1721361900000|2024-07-19 04:05:00|57.36|55.16|57.28|55.08|57.39|55.19|57.25|55.05|0
1721362200000|2024-07-19 04:10:00|57.3|55.1|57.25|55.05|57.32|55.12|57.23|55.03|0
1721362500000|2024-07-19 04:15:00|57.23|55.03|57.35|55.15|57.35|55.15|57.23|55.03|0
1721362800000|2024-07-19 04:20:00|57.39|55.19|57.32|55.12|57.39|55.19|57.3|55.1|0
1721363100000|2024-07-19 04:25:00|57.31|55.11|57.31|55.11|57.31|55.11|57.26|55.06|0
1721363400000|2024-07-19 04:30:00|57.28|55.08|57.13|54.93|57.31|55.11|57.13|54.93|0
1721363700000|2024-07-19 04:35:00|57.11|54.91|57.2|55|57.26|55.06|57.09|54.89|0
1721364000000|2024-07-19 04:40:00|57.16|54.96|57.11|54.91|57.16|54.96|57.09|54.89|0
1721364300000|2024-07-19 04:45:00|57.09|54.89|57.2|55|57.2|55|57.09|54.89|0
1721364600000|2024-07-19 04:50:00|57.16|54.96|57.12|54.92|57.16|54.96|57.12|54.92|0
1721364900000|2024-07-19 04:55:00|57.16|54.96|57.12|54.92|57.2|55|57.12|54.92|0
1721365200000|2024-07-19 05:00:00|57.09|54.89|57.08|54.88|57.16|54.96|57.05|54.85|0
1721365500000|2024-07-19 05:05:00|57.05|54.85|57.08|54.88|57.12|54.92|57.05|54.85|0
1721365800000|2024-07-19 05:10:00|57.12|54.92|57.12|54.92|57.12|54.92|57.08|54.88|0
1721366100000|2024-07-19 05:15:00|57.15|54.95|57.15|54.95|57.15|54.95|57.08|54.88|0
1721366400000|2024-07-19 05:20:00|57.11|54.91|57.11|54.91|57.15|54.95|56.9|54.7|0
1721366700000|2024-07-19 05:25:00|57.5|55.3|57.52|55.32|57.72|55.52|57.48|55.28|0
1721367000000|2024-07-19 05:30:00|57.5|55.3|57.4|55.2|57.53|55.33|57.39|55.19|0
1721367300000|2024-07-19 05:35:00|57.39|55.19|57.35|55.15|57.46|55.26|57.33|55.13|0
1721367600000|2024-07-19 05:40:00|57.38|55.18|57.38|55.18|57.42|55.22|57.37|55.17|0
1721367900000|2024-07-19 05:45:00|57.42|55.22|57.38|55.18|57.45|55.25|57.38|55.18|0
1721368200000|2024-07-19 05:50:00|57.36|55.16|57.31|55.11|57.38|55.18|57.27|55.07|0
1721368500000|2024-07-19 05:55:00|57.29|55.09|57.2|55|57.31|55.11|57.2|55|0
1721368800000|2024-07-19 06:00:00|57.23|55.03|57.27|55.07|57.27|55.07|57.16|54.96|0
1721369100000|2024-07-19 06:05:00|57.23|55.03|56.94|54.74|57.27|55.07|56.94|54.74|0
1721369400000|2024-07-19 06:10:00|56.98|54.78|57.05|54.85|57.08|54.88|56.94|54.74|0
1721369700000|2024-07-19 06:15:00|57.03|54.83|57.08|54.88|57.19|54.99|56.99|54.79|0
1721370000000|2024-07-19 06:20:00|57.12|54.92|57.08|54.88|57.15|54.95|57.01|54.81|0
1721370300000|2024-07-19 06:25:00|57.1|54.9|57.04|54.84|57.19|54.99|57.04|54.84|0
1721370600000|2024-07-19 06:30:00|57.02|54.82|57.4|55.2|57.4|55.2|57|54.8|0
1721370900000|2024-07-19 06:35:00|57.44|55.24|57.58|55.38|57.58|55.38|57.29|55.09|0
1721371200000|2024-07-19 06:40:00|57.6|55.4|57.6|55.4|57.69|55.49|57.58|55.38|0
1721371500000|2024-07-19 06:45:00|57.58|55.38|58.22|56.02|58.27|56.07|57.43|55.23|0
1721371800000|2024-07-19 06:50:00|58.23|56.03|58.6|56.4|59.16|56.96|58.23|56.03|0
1721372100000|2024-07-19 06:55:00|58.67|56.47|59.82|57.62|60.05|57.85|58.54|56.34|0
1721372400000|2024-07-19 07:00:00|59.86|57.66|60.87|58.67|61.03|58.83|59.6|57.4|0
1721372700000|2024-07-19 07:05:00|60.82|58.62|59.71|57.51|61.41|59.21|59.71|57.51|0
1721373000000|2024-07-19 07:10:00|59.67|57.47|60.77|58.57|62.04|59.84|59.67|57.47|0
1721373300000|2024-07-19 07:15:00|60.85|58.65|60.66|58.46|60.89|58.69|60.28|58.08|0
1721373600000|2024-07-19 07:20:00|60.58|58.38|60.61|57.97|60.92|58.72|60.45|57.93|0
1721373900000|2024-07-19 07:25:00|60.8|58.16|61.27|58.63|62.21|60.01|60.77|58.16|0
1721374200000|2024-07-19 07:30:00|61.31|58.67|61.23|58.59|61.73|59.09|60.74|58.1|0
1721374500000|2024-07-19 07:35:00|61.3|58.66|61.65|59.01|62.52|59.88|60.96|58.32|0
1721374800000|2024-07-19 07:40:00|61.61|58.97|62.04|59.18|62.47|59.61|60.97|58.33|0
1721375100000|2024-07-19 07:45:00|61.92|59.06|61.38|58.52|62|59.14|61.37|58.51|0
1721375400000|2024-07-19 07:50:00|61.23|58.37|60.85|57.99|61.46|58.6|60.7|57.84|0
1721375700000|2024-07-19 07:55:00|60.81|57.95|61.15|58.29|61.3|58.44|60.43|57.57|0
1721376000000|2024-07-19 08:00:00|61.11|58.25|60.45|57.59|61.53|58.67|60.45|57.59|0
1721376300000|2024-07-19 08:05:00|60.43|57.57|60.58|57.72|60.88|58.02|60.09|57.23|0
1721376600000|2024-07-19 08:10:00|60.67|57.81|60.99|58.13|61.26|58.4|60.58|57.72|0
1721376900000|2024-07-19 08:15:00|61.03|58.17|61.05|58.19|61.07|58.21|60.46|57.6|0
1721377200000|2024-07-19 08:20:00|61.07|58.21|60.57|57.71|61.83|58.97|60.57|57.71|0
1721377500000|2024-07-19 08:25:00|60.8|57.94|60.27|57.41|61.1|58.24|60.15|57.29|0
1721377800000|2024-07-19 08:30:00|60.3|57.44|60.59|57.73|60.78|57.92|60.08|57.22|0
1721378100000|2024-07-19 08:35:00|60.57|57.71|60.06|57.2|60.62|57.76|59.92|57.06|0
1721378400000|2024-07-19 08:40:00|60.07|57.21|60.07|57.21|60.37|57.51|59.92|57.06|0
1721378700000|2024-07-19 08:45:00|60.03|57.17|60.26|57.4|60.41|57.55|59.92|57.06|0
1721379000000|2024-07-19 08:50:00|60.24|57.38|60.33|57.47|60.41|57.55|59.66|56.8|0
1721379300000|2024-07-19 08:55:00|60.29|57.43|60.22|57.36|60.63|57.77|60.03|57.17|0
1721379600000|2024-07-19 09:00:00|60.25|57.39|60.14|57.28|60.59|57.73|59.75|56.89|0
1721379900000|2024-07-19 09:05:00|60.18|57.32|59.73|56.87|60.18|57.32|59.73|56.87|0
1721380200000|2024-07-19 09:10:00|59.69|56.83|59.75|57.11|60.14|57.28|59.69|56.83|0
1721380500000|2024-07-19 09:15:00|59.76|57.12|59.87|57.23|59.91|57.27|59.54|56.9|0
1721380800000|2024-07-19 09:20:00|59.84|57.2|60.89|58.25|60.97|58.33|59.84|57.2|0
1721381100000|2024-07-19 09:25:00|60.93|58.29|61.18|58.54|61.18|58.54|60.55|57.91|0
1721381400000|2024-07-19 09:30:00|61.2|58.56|61.99|59.35|62.2|59.56|59.87|57.23|0
1721381700000|2024-07-19 09:35:00|62.03|59.39|62.87|60.23|62.95|60.31|61.91|59.27|0
1721382000000|2024-07-19 09:40:00|62.83|60.19|62.87|60.23|63.24|60.6|62.72|60.08|0
1721382300000|2024-07-19 09:45:00|62.79|60.15|61.79|59.15|62.79|60.15|61.79|59.15|0
1721382600000|2024-07-19 09:50:00|61.91|59.27|62.1|59.46|62.29|59.65|61.72|59.08|0
1721382900000|2024-07-19 09:55:00|62.13|59.49|62.02|59.38|62.29|59.65|61.9|59.26|0
1721383200000|2024-07-19 10:00:00|62.09|59.45|61.32|58.68|62.09|59.45|61.32|58.68|0
1721383500000|2024-07-19 10:05:00|61.43|58.79|61.12|58.48|61.47|58.83|60.97|58.33|0
1721383800000|2024-07-19 10:10:00|61.2|58.56|61.05|58.41|61.26|58.62|60.86|58.22|0
1721384100000|2024-07-19 10:15:00|61.09|58.45|60.9|58.26|61.09|58.45|60.78|58.14|0
1721384400000|2024-07-19 10:20:00|60.88|58.24|61.04|58.4|61.2|58.56|60.86|58.22|0
1721384700000|2024-07-19 10:25:00|61.01|58.37|60.74|58.1|61.08|58.44|60.63|57.99|0
1721385000000|2024-07-19 10:30:00|60.78|58.14|61|58.36|61.08|58.44|60.74|58.1|0
1721385300000|2024-07-19 10:35:00|61.04|58.4|61.38|58.74|61.45|58.81|60.89|58.25|0
1721385600000|2024-07-19 10:40:00|61.42|58.78|61.45|58.81|61.49|58.85|61.23|58.59|0
1721385900000|2024-07-19 10:45:00|61.41|58.77|61.68|59.04|61.79|59.15|61.11|58.47|0
1721386200000|2024-07-19 10:50:00|61.64|59|61.75|59.11|61.92|59.28|61.3|58.66|0
1721386500000|2024-07-19 10:55:00|61.79|59.15|61.79|59.15|61.83|59.19|61.56|58.92|0
1721386800000|2024-07-19 11:00:00|61.71|59.07|61.37|58.73|61.94|59.3|61.27|58.63|0
1721387100000|2024-07-19 11:05:00|61.41|58.77|61.33|58.69|61.41|58.77|61.1|58.46|0
1721387400000|2024-07-19 11:10:00|61.37|58.73|60.77|58.57|61.39|58.83|60.5|58.3|0
1721387700000|2024-07-19 11:15:00|60.8|58.6|61.11|58.91|61.19|58.99|60.47|58.27|0
1721388000000|2024-07-19 11:20:00|61.15|58.95|60.58|58.38|61.15|58.95|60.57|58.37|0
1721388300000|2024-07-19 11:25:00|60.62|58.42|60.81|58.61|60.99|58.79|60.62|58.42|0
1721388600000|2024-07-19 11:30:00|60.83|58.63|60.95|58.75|60.99|58.79|60.66|58.46|0
1721388900000|2024-07-19 11:35:00|60.97|58.77|60.76|58.56|61.03|58.83|60.65|58.45|0
1721389200000|2024-07-19 11:40:00|60.78|58.58|60.69|58.49|60.95|58.75|60.65|58.45|0
1721389500000|2024-07-19 11:45:00|60.76|58.56|60.87|58.67|60.99|58.79|60.73|58.53|0
1721389800000|2024-07-19 11:50:00|60.91|58.71|60.87|58.67|61.17|58.97|60.8|58.6|0
1721390100000|2024-07-19 11:55:00|60.91|58.71|60.83|58.63|61.13|58.93|60.83|58.63|0
1721390400000|2024-07-19 12:00:00|60.79|58.59|60.46|58.26|60.87|58.67|60.38|58.18|0
1721390700000|2024-07-19 12:05:00|60.49|58.29|61.13|58.93|61.17|58.97|60.46|58.26|0
1721391000000|2024-07-19 12:10:00|61.17|58.97|61.11|58.91|61.43|59.23|60.94|58.74|0
1721391300000|2024-07-19 12:15:00|61.09|58.89|61.13|58.93|61.43|59.23|60.9|58.7|0
1721391600000|2024-07-19 12:20:00|61.14|58.94|61.39|59.19|61.65|59.45|61.09|58.89|0
1721391900000|2024-07-19 12:25:00|61.43|59.23|61.65|59.45|61.77|59.57|61.35|59.15|0
1721392200000|2024-07-19 12:30:00|61.76|59.56|61.04|58.84|61.8|59.6|60.89|58.69|0
1721392500000|2024-07-19 12:35:00|61.01|58.81|58.76|56.56|61.15|58.95|58.76|56.56|0
1721392800000|2024-07-19 12:40:00|58.73|56.53|58.91|56.71|58.95|56.75|58.65|56.45|0
1721393100000|2024-07-19 12:45:00|58.95|56.75|58.65|56.45|59.11|56.91|58.65|56.45|0
1721393400000|2024-07-19 12:50:00|58.61|56.41|58.76|56.56|58.87|56.67|58.5|56.3|0
1721393700000|2024-07-19 12:55:00|58.72|56.52|58.43|56.23|58.79|56.59|58.35|56.15|0
1721394000000|2024-07-19 13:00:00|58.39|56.19|59.31|57.11|59.35|57.15|58.32|56.12|0
1721394300000|2024-07-19 13:05:00|59.27|57.07|58.94|56.74|59.38|57.18|58.9|56.7|0
1721394600000|2024-07-19 13:10:00|58.9|56.7|58.2|56|59.1|56.9|58.16|55.96|0
1721394900000|2024-07-19 13:15:00|58.16|55.96|58.64|56.44|58.64|56.44|58.09|55.89|0
1721395200000|2024-07-19 13:20:00|58.6|56.4|59.06|56.86|59.06|56.86|58.34|56.14|0
1721395500000|2024-07-19 13:25:00|59.16|56.96|60.05|57.85|60.62|58.42|59.08|56.88|0
1721395800000|2024-07-19 13:30:00|59.75|57.55|60|57.8|61.06|58.86|58.96|56.76|0
1721396100000|2024-07-19 13:35:00|60.03|57.83|58.75|56.55|60.39|58.19|58.64|56.44|0
1721396400000|2024-07-19 13:40:00|58.68|56.48|59.12|56.92|59.23|57.03|57.51|55.31|0
1721396700000|2024-07-19 13:45:00|59.2|57|59.38|57.18|60.02|57.82|59.2|57|0
1721397000000|2024-07-19 13:50:00|59.31|57.11|59.12|56.92|59.45|57.25|58.64|56.44|0
1721397300000|2024-07-19 13:55:00|59.08|56.88|59.08|56.88|59.27|57.07|58.27|56.07|0
1721397600000|2024-07-19 14:00:00|59.04|56.84|59.75|57.55|59.86|57.66|59.04|56.84|0
1721397900000|2024-07-19 14:05:00|59.79|57.59|58.78|56.58|59.82|57.62|58.63|56.43|0
1721398200000|2024-07-19 14:10:00|58.85|56.65|59.86|57.66|60.08|57.88|58.56|56.36|0
1721398500000|2024-07-19 14:15:00|59.9|57.7|59.37|57.17|59.9|57.7|58.89|56.69|0
1721398800000|2024-07-19 14:20:00|59.35|57.15|60.23|58.03|60.42|58.22|59.35|57.15|0
1721399100000|2024-07-19 14:25:00|59.97|57.77|61.83|59.63|62.07|59.87|59.89|57.69|0
1721399400000|2024-07-19 14:30:00|61.91|59.71|62.48|60.28|62.79|60.59|60.32|58.12|0
1721399700000|2024-07-19 14:35:00|62.59|60.39|61.55|59.35|62.63|60.43|61.47|59.27|0
1721400000000|2024-07-19 14:40:00|61.51|59.31|62.66|60.46|62.86|60.66|61.51|59.31|0
1721400300000|2024-07-19 14:45:00|62.7|60.5|62.04|59.84|62.7|60.5|61.5|59.3|0
1721400600000|2024-07-19 14:50:00|62|59.8|61.81|59.61|62.39|60.19|61.38|59.18|0
1721400900000|2024-07-19 14:55:00|61.84|59.64|61.96|59.76|62.19|59.99|61.5|59.3|0
1721401200000|2024-07-19 15:00:00|61.88|59.68|61.03|58.83|61.88|59.68|60.65|58.45|0
1721401500000|2024-07-19 15:05:00|61.07|58.87|62.11|59.91|62.11|59.91|60.92|58.72|0
1721401800000|2024-07-19 15:10:00|62.07|59.87|63.16|60.96|63.24|61.04|62.03|59.83|0
1721402100000|2024-07-19 15:15:00|63.12|60.92|62.53|60.33|63.2|61|62.42|60.22|0
1721402400000|2024-07-19 15:20:00|62.57|60.37|62.61|60.41|62.73|60.53|61.68|59.48|0
1721402700000|2024-07-19 15:25:00|62.59|60.39|64.35|62.15|64.35|62.15|62.55|60.35|0
1721403000000|2024-07-19 15:30:00|64.31|62.11|64.66|62.46|65.16|62.96|63.31|61.11|0
1721403300000|2024-07-19 15:35:00|64.64|62.44|65.04|62.84|65.12|62.92|64.4|62.2|0
1721403600000|2024-07-19 15:40:00|65|62.8|64.88|62.68|65.16|62.96|64.47|62.27|0
1721403900000|2024-07-19 15:45:00|64.92|62.72|63.95|61.75|65.04|62.84|63.79|61.59|0
1721404200000|2024-07-19 15:50:00|63.91|61.71|63.67|61.47|64.19|61.99|63.67|61.47|0
1721404500000|2024-07-19 15:55:00|63.71|61.51|61.78|59.58|64.15|61.95|61.78|59.58|0
1721404800000|2024-07-19 16:00:00|61.9|59.7|62.84|60.64|62.84|60.64|61.36|59.16|0
1721405100000|2024-07-19 16:05:00|62.92|60.72|63.88|61.68|64.63|62.43|60.59|58.39|0
1721405400000|2024-07-19 16:10:00|63.92|61.72|63.91|61.71|64.43|62.23|63.6|61.4|0
1721405700000|2024-07-19 16:15:00|63.95|61.75|63.11|60.91|63.99|61.79|62.6|60.4|0
1721406000000|2024-07-19 16:20:00|63.19|60.99|63.56|61.36|63.64|61.44|62|59.8|0
1721406300000|2024-07-19 16:25:00|63.6|61.4|63.5|61.3|63.64|61.44|63.17|60.97|0
1721406600000|2024-07-19 16:30:00|63.52|61.32|64.32|62.12|64.56|62.36|63.36|61.16|0
1721406900000|2024-07-19 16:35:00|64.36|62.16|63.45|61.25|65.36|63.16|63.45|61.25|0
1721407200000|2024-07-19 16:40:00|63.49|61.29|64.46|62.26|65.2|63|63.37|61.17|0
1721407500000|2024-07-19 16:45:00|64.5|62.3|64.53|62.33|64.9|62.7|64.26|62.06|0
1721407800000|2024-07-19 16:50:00|64.49|62.29|64.57|62.37|64.86|62.66|64.13|61.93|0
1721408100000|2024-07-19 16:55:00|64.53|62.33|64.33|62.13|64.73|62.53|63.85|61.65|0
1721408400000|2024-07-19 17:00:00|64.41|62.21|65.46|63.26|65.6|63.4|64.33|62.13|0
1721408700000|2024-07-19 17:05:00|65.38|63.18|65.38|63.18|65.87|63.67|65.26|63.06|0
1721409000000|2024-07-19 17:10:00|65.42|63.22|65.54|63.34|66.03|63.83|65.29|63.09|0
1721409300000|2024-07-19 17:15:00|65.58|63.38|65.98|63.78|66.07|63.87|65.37|63.17|0
1721409600000|2024-07-19 17:20:00|65.94|63.74|65.07|62.87|66.68|64.48|65.03|62.83|0
1721409900000|2024-07-19 17:25:00|65.03|62.83|65.23|63.03|65.85|63.65|64.91|62.71|0
1721410200000|2024-07-19 17:30:00|65.43|63.23|65.23|63.03|65.84|63.64|64.78|62.58|0
1721410500000|2024-07-19 17:35:00|65.31|63.11|64.94|62.74|65.51|63.31|64.54|62.34|0
1721410800000|2024-07-19 17:40:00|64.98|62.78|65.6|63.4|66.05|63.85|64.79|62.59|0
1721411100000|2024-07-19 17:45:00|65.52|63.32|64.22|62.02|65.52|63.32|63.98|61.78|0
1721411400000|2024-07-19 17:50:00|64.14|61.94|64.91|62.71|64.91|62.71|64.14|61.94|0
1721411700000|2024-07-19 17:55:00|64.87|62.67|63.8|61.6|64.95|62.75|63.78|61.58|0
1721412000000|2024-07-19 18:00:00|63.82|61.62|64.42|62.22|64.46|62.26|63.62|61.42|0
1721412300000|2024-07-19 18:05:00|64.34|62.14|63.69|61.49|64.46|62.26|63.5|61.3|0
1721412600000|2024-07-19 18:10:00|63.85|61.65|63.86|61.66|64.46|62.26|63.46|61.26|0
1721412900000|2024-07-19 18:15:00|63.82|61.62|64.01|61.81|64.14|61.94|63.3|61.1|0
1721413200000|2024-07-19 18:20:00|63.97|61.77|64.7|62.5|64.78|62.58|63.97|61.77|0
1721413500000|2024-07-19 18:25:00|64.66|62.46|65.02|62.82|65.02|62.82|64.21|62.01|0
1721413800000|2024-07-19 18:30:00|64.94|62.74|64.94|62.74|65.34|63.14|64.69|62.49|0
1721414100000|2024-07-19 18:35:00|64.89|62.69|65.5|63.3|65.59|63.39|64.57|62.37|0
1721414400000|2024-07-19 18:40:00|65.46|63.26|65.87|63.67|65.91|63.71|65.05|62.85|0
1721414700000|2024-07-19 18:45:00|65.95|63.75|65.17|62.97|65.95|63.75|65.13|62.93|0
1721415000000|2024-07-19 18:50:00|65.13|62.93|64.52|62.32|65.13|62.93|64.36|62.16|0
1721415300000|2024-07-19 18:55:00|64.56|62.36|64.2|62|64.6|62.4|64.08|61.88|0
1721415600000|2024-07-19 19:00:00|64.24|62.04|62.65|60.45|64.24|62.04|62.49|60.29|0
1721415900000|2024-07-19 19:05:00|62.69|60.49|61.95|59.75|63.69|61.49|61.6|59.4|0
1721416200000|2024-07-19 19:10:00|62.02|59.82|61.67|59.47|62.06|59.86|61.36|59.16|0
1721416500000|2024-07-19 19:15:00|61.75|59.55|61.28|59.08|62.26|60.06|61.24|59.04|0
1721416800000|2024-07-19 19:20:00|61.32|59.12|61.07|58.87|61.63|59.43|60.41|58.21|0
1721417100000|2024-07-19 19:25:00|61.03|58.83|61.11|58.91|61.19|58.99|60.72|58.52|0
1721417400000|2024-07-19 19:30:00|61.15|58.95|62.36|60.16|62.48|60.28|60.99|58.79|0
1721417700000|2024-07-19 19:35:00|62.3|60.1|65.23|63.03|65.36|63.16|62|59.8|0
1721418000000|2024-07-19 19:40:00|64.99|62.79|65.52|63.32|65.56|63.36|64.62|62.42|0
1721418300000|2024-07-19 19:45:00|65.43|63.23|65.31|63.11|65.47|63.27|64.99|62.79|0
1721418600000|2024-07-19 19:50:00|65.27|63.07|65.31|63.11|65.47|63.27|64.58|62.38|0
1721418900000|2024-07-19 19:55:00|65.35|63.15|64.54|62.34|65.88|63.68|64.5|62.3|0
1721419200000|2024-07-19 20:00:00|64.62|62.42|64.86|62.66|64.86|62.66|63.58|61.38|0
1721419500000|2024-07-19 20:05:00|64.82|62.62|65.42|63.22|65.51|63.31|64.74|62.54|0
1721419800000|2024-07-19 20:10:00|65.38|63.18|65.42|63.22|65.59|63.39|65.22|63.02|0
1721611200000|2024-07-22 01:20:00|62.37|60.17|62.41|60.21|62.41|60.21|62.37|60.17|0
1721611500000|2024-07-22 01:25:00|62.45|60.25|62.45|60.25|62.59|60.39|62.37|60.17|0
1721611800000|2024-07-22 01:30:00|62.49|60.29|62.68|60.48|62.8|60.6|62.45|60.25|0
1721612100000|2024-07-22 01:35:00|62.64|60.44|62.6|60.4|62.76|60.56|62.53|60.33|0
1721612400000|2024-07-22 01:40:00|62.56|60.36|62.33|60.13|62.64|60.44|62.33|60.13|0
1721612700000|2024-07-22 01:45:00|62.35|60.15|62.95|60.75|62.99|60.79|62.33|60.13|0
1721613000000|2024-07-22 01:50:00|62.91|60.71|63.51|61.31|63.63|61.43|62.87|60.67|0
1721613300000|2024-07-22 01:55:00|63.55|61.35|63.62|61.42|63.75|61.55|63.43|61.23|0
1721613600000|2024-07-22 02:00:00|63.66|61.46|63.78|61.58|63.86|61.66|63.5|61.3|0
1721613900000|2024-07-22 02:05:00|63.72|61.52|63.42|61.22|63.78|61.58|63.42|61.22|0
1721614200000|2024-07-22 02:10:00|63.44|61.24|63.66|61.46|63.7|61.5|63.42|61.22|0
1721614500000|2024-07-22 02:15:00|63.62|61.42|63.74|61.54|64.1|61.9|63.54|61.34|0
1721614800000|2024-07-22 02:20:00|63.78|61.58|64.38|62.18|64.38|62.18|63.66|61.46|0
1721615100000|2024-07-22 02:25:00|64.34|62.14|64.21|62.01|64.37|62.17|64.19|61.99|0
1721615400000|2024-07-22 02:30:00|64.17|61.97|64.05|61.85|64.25|62.05|63.81|61.61|0
1721615700000|2024-07-22 02:35:00|64.01|61.81|64.65|62.45|65.78|63.58|63.97|61.77|0
1721616000000|2024-07-22 02:40:00|64.61|62.41|64.89|62.69|64.93|62.73|64.37|62.17|0
1721616300000|2024-07-22 02:45:00|64.87|62.67|64.61|62.41|64.97|62.77|64.57|62.37|0
1721616600000|2024-07-22 02:50:00|64.57|62.37|64.46|62.26|64.61|62.41|64.44|62.24|0
1721616900000|2024-07-22 02:55:00|64.48|62.28|64.6|62.4|64.62|62.42|64.44|62.24|0
1721617200000|2024-07-22 03:00:00|64.58|62.38|63.76|61.56|64.6|62.4|63.76|61.56|0
1721617500000|2024-07-22 03:05:00|63.8|61.6|63.74|61.54|63.92|61.72|63.58|61.38|0
1721617800000|2024-07-22 03:10:00|63.72|61.52|63.72|61.52|64.04|61.84|63.64|61.44|0
1721618100000|2024-07-22 03:15:00|63.68|61.48|63.32|61.12|63.72|61.52|63.28|61.08|0
1721618400000|2024-07-22 03:20:00|63.3|61.1|63.3|61.1|63.4|61.2|63.18|60.98|0
1721618700000|2024-07-22 03:25:00|63.32|61.12|63.52|61.32|63.59|61.39|63.24|61.04|0
1721619000000|2024-07-22 03:30:00|63.54|61.34|63.71|61.51|63.75|61.55|63.54|61.34|0
1721619300000|2024-07-22 03:35:00|63.69|61.49|63.83|61.63|63.91|61.71|63.67|61.47|0
1721619600000|2024-07-22 03:40:00|63.87|61.67|63.99|61.79|64.03|61.83|63.83|61.63|0
1721619900000|2024-07-22 03:45:00|63.97|61.77|63.9|61.7|64.02|61.82|63.85|61.65|0
1721620200000|2024-07-22 03:50:00|63.86|61.66|63.98|61.78|63.98|61.78|63.78|61.58|0
1721620500000|2024-07-22 03:55:00|63.96|61.76|63.86|61.66|64.1|61.9|63.82|61.62|0
1721620800000|2024-07-22 04:00:00|63.82|61.62|64.38|62.18|64.46|62.26|63.78|61.58|0
1721621100000|2024-07-22 04:05:00|64.42|62.22|64.74|62.54|64.74|62.54|64.3|62.1|0
1721621400000|2024-07-22 04:10:00|64.69|62.49|64.57|62.37|64.75|62.55|64.45|62.25|0
1721621700000|2024-07-22 04:15:00|64.53|62.33|64.29|62.09|64.53|62.33|64.17|61.97|0
1721622000000|2024-07-22 04:20:00|64.33|62.13|64.29|62.09|64.33|62.13|64.21|62.01|0
1721622300000|2024-07-22 04:25:00|64.25|62.05|63.93|61.73|64.25|62.05|63.89|61.69|0
1721622600000|2024-07-22 04:30:00|63.81|61.61|63.93|61.73|63.93|61.73|63.77|61.57|0
1721622900000|2024-07-22 04:35:00|63.97|61.77|63.76|61.56|64|61.8|63.73|61.53|0
1721623200000|2024-07-22 04:40:00|63.73|61.53|63.76|61.56|63.76|61.56|63.61|61.41|0
1721623500000|2024-07-22 04:45:00|63.72|61.52|63.25|61.05|63.8|61.6|63.25|61.05|0
1721623800000|2024-07-22 04:50:00|63.29|61.09|63.31|61.11|63.37|61.17|63.25|61.05|0
1721624100000|2024-07-22 04:55:00|63.28|61.08|62.89|60.69|63.36|61.16|62.85|60.65|0
1721624400000|2024-07-22 05:00:00|62.87|60.67|62.84|60.64|62.92|60.72|62.73|60.53|0
1721624700000|2024-07-22 05:05:00|62.86|60.66|63.12|60.92|63.16|60.96|62.86|60.66|0
1721625000000|2024-07-22 05:10:00|63.08|60.88|63.19|60.99|63.23|61.03|63.04|60.84|0
1721625300000|2024-07-22 05:15:00|63.16|60.96|63.15|60.95|63.16|60.96|63.04|60.84|0
1721625600000|2024-07-22 05:20:00|63.17|60.97|63.27|61.07|63.39|61.19|63.17|60.97|0
1721625900000|2024-07-22 05:25:00|63.23|61.03|63.23|61.03|63.27|61.07|63.11|60.91|0
1721626200000|2024-07-22 05:30:00|63.19|60.99|62.99|60.79|63.27|61.07|62.95|60.75|0
1721626500000|2024-07-22 05:35:00|62.95|60.75|62.91|60.71|63.07|60.87|62.83|60.63|0
1721626800000|2024-07-22 05:40:00|62.95|60.75|62.79|60.59|62.95|60.75|62.71|60.51|0
1721627100000|2024-07-22 05:45:00|62.87|60.67|62.87|60.67|62.91|60.71|62.79|60.59|0
1721627400000|2024-07-22 05:50:00|62.85|60.65|62.9|60.7|63.02|60.82|62.83|60.63|0
1721627700000|2024-07-22 05:55:00|62.94|60.74|63.14|60.94|63.14|60.94|62.94|60.74|0
1721628000000|2024-07-22 06:00:00|63.16|60.96|63.37|61.17|63.85|61.65|63.16|60.96|0
1721628300000|2024-07-22 06:05:00|63.33|61.13|63.09|60.89|63.41|61.21|62.98|60.78|0
1721628600000|2024-07-22 06:10:00|63.05|60.85|62.66|60.46|63.09|60.89|62.66|60.46|0
1721628900000|2024-07-22 06:15:00|62.58|60.38|62.31|60.11|62.62|60.42|62.25|60.05|0
1721629200000|2024-07-22 06:20:00|62.35|60.15|62.66|60.46|62.77|60.57|62.23|60.03|0
1721629500000|2024-07-22 06:25:00|62.7|60.5|62.62|60.42|62.71|60.51|62.52|60.32|0
1721629800000|2024-07-22 06:30:00|62.64|60.44|62.81|60.61|62.81|60.61|62.57|60.37|0
1721630100000|2024-07-22 06:35:00|62.85|60.65|62.38|60.18|62.87|60.67|62.36|60.16|0
1721630400000|2024-07-22 06:40:00|62.36|60.16|62.16|59.96|62.38|60.18|62.14|59.94|0
1721630700000|2024-07-22 06:45:00|62.14|59.94|62.22|60.02|62.33|60.13|62.02|59.82|0
1721631000000|2024-07-22 06:50:00|62.26|60.06|62.45|60.25|62.49|60.29|62.18|59.98|0
1721631300000|2024-07-22 06:55:00|62.47|60.27|62.49|60.29|62.68|60.48|62.45|60.25|0
1721631600000|2024-07-22 07:00:00|62.45|60.25|63.11|60.91|63.11|60.91|62.45|60.25|0
1721631900000|2024-07-22 07:05:00|63.15|60.95|63.03|60.83|63.47|61.27|62.87|60.67|0
1721632200000|2024-07-22 07:10:00|62.99|60.79|62.75|60.55|63.03|60.83|62.36|60.16|0
1721632500000|2024-07-22 07:15:00|62.72|60.52|63.34|61.14|63.34|61.14|62.6|60.4|0
1721632800000|2024-07-22 07:20:00|63.3|61.1|62.83|60.63|63.58|61.38|62.71|60.51|0
1721633100000|2024-07-22 07:25:00|62.87|60.67|62.98|60.78|63.18|60.98|62.71|60.51|0
1721633400000|2024-07-22 07:30:00|63.02|60.82|62.79|60.59|63.26|61.06|62.77|60.57|0
1721633700000|2024-07-22 07:35:00|62.83|60.63|62.33|60.13|62.83|60.63|62.24|60.04|0
1721634000000|2024-07-22 07:40:00|62.28|60.08|61.96|59.76|62.28|60.08|61.92|59.72|0
1721634300000|2024-07-22 07:45:00|61.98|59.78|62.12|59.92|62.16|59.96|61.92|59.72|0
1721634600000|2024-07-22 07:50:00|62.08|59.88|62.04|59.84|62.23|60.03|62|59.8|0
1721634900000|2024-07-22 07:55:00|62|59.8|62.15|59.95|62.15|59.95|61.96|59.76|0
1721635200000|2024-07-22 08:00:00|62.23|60.03|62.42|60.22|62.5|60.3|62.11|59.91|0
1721635500000|2024-07-22 08:05:00|62.38|60.18|62.3|60.1|62.42|60.22|62.03|59.83|0
1721635800000|2024-07-22 08:10:00|62.26|60.06|61.8|59.6|62.26|60.06|61.76|59.56|0
1721636100000|2024-07-22 08:15:00|61.83|59.63|62.03|59.83|62.14|59.94|61.83|59.63|0
1721636400000|2024-07-22 08:20:00|61.99|59.79|61.83|59.63|62.1|59.9|61.79|59.59|0
1721636700000|2024-07-22 08:25:00|61.81|59.61|61.81|59.61|62.1|59.9|61.71|59.51|0
1721637000000|2024-07-22 08:30:00|61.83|59.63|61.77|59.57|62.72|60.52|61.71|59.51|0
1721637300000|2024-07-22 08:35:00|61.81|59.61|61.52|59.32|61.81|59.61|61.46|59.26|0
1721637600000|2024-07-22 08:40:00|61.54|59.34|61.38|59.18|61.54|59.34|61.27|59.07|0
1721637900000|2024-07-22 08:45:00|61.42|59.22|61.38|59.18|61.42|59.22|61.31|59.11|0
1721638200000|2024-07-22 08:50:00|61.42|59.22|61.67|59.47|61.73|59.53|61.42|59.22|0
1721638500000|2024-07-22 08:55:00|61.65|59.45|61.92|59.72|62|59.8|61.61|59.41|0
1721638800000|2024-07-22 09:00:00|61.96|59.76|61.72|59.52|62.11|59.91|61.65|59.45|0
1721639100000|2024-07-22 09:05:00|61.76|59.56|61.64|59.44|61.8|59.6|61.57|59.37|0
1721639400000|2024-07-22 09:10:00|61.68|59.48|61.68|59.48|61.88|59.68|61.64|59.44|0
1721639700000|2024-07-22 09:15:00|61.66|59.46|61.83|59.63|61.91|59.71|61.64|59.44|0
1721640000000|2024-07-22 09:20:00|61.8|59.6|61.52|59.32|61.83|59.63|61.5|59.3|0
1721640300000|2024-07-22 09:25:00|61.48|59.28|61.44|59.24|61.56|59.36|61.37|59.17|0
1721640600000|2024-07-22 09:30:00|61.43|59.23|61.33|59.13|61.44|59.24|61.29|59.09|0
1721640900000|2024-07-22 09:35:00|61.29|59.09|61.32|59.12|61.36|59.16|61.29|59.09|0
1721641200000|2024-07-22 09:40:00|61.34|59.14|61.55|59.35|61.55|59.35|61.29|59.09|0
1721641500000|2024-07-22 09:45:00|61.52|59.32|61.28|59.08|61.55|59.35|61.28|59.08|0
1721641800000|2024-07-22 09:50:00|61.24|59.04|61.24|59.04|61.4|59.2|61.17|58.97|0
1721642100000|2024-07-22 09:55:00|61.2|59|61.09|58.89|61.24|59.04|60.9|58.7|0
1721642400000|2024-07-22 10:00:00|61.01|58.81|61.03|58.83|61.09|58.89|60.78|58.58|0
1721642700000|2024-07-22 10:05:00|61.01|58.81|60.85|58.65|61.01|58.81|60.74|58.54|0
1721643000000|2024-07-22 10:10:00|60.87|58.67|61.16|58.96|61.27|59.07|60.85|58.65|0
1721643300000|2024-07-22 10:15:00|61.2|59|60.85|58.65|61.2|59|60.73|58.53|0
1721643600000|2024-07-22 10:20:00|60.89|58.69|60.66|58.46|60.93|58.73|60.58|58.38|0
1721643900000|2024-07-22 10:25:00|60.69|58.49|60.65|58.45|60.77|58.57|60.54|58.34|0
1721644200000|2024-07-22 10:30:00|60.62|58.42|60.71|58.51|60.88|58.68|60.54|58.34|0
1721644500000|2024-07-22 10:35:00|60.69|58.49|60.27|58.07|60.71|58.51|60.12|57.92|0
1721644800000|2024-07-22 10:40:00|60.29|58.09|60.08|57.88|60.31|58.11|60.04|57.84|0
1721645100000|2024-07-22 10:45:00|60.12|57.92|60.11|57.91|60.23|58.03|60.11|57.91|0
1721645400000|2024-07-22 10:50:00|60.15|57.95|60.11|57.91|60.27|58.07|60.11|57.91|0
1721645700000|2024-07-22 10:55:00|60.08|57.88|60.03|57.83|61.03|58.83|60.03|57.83|0
1721646000000|2024-07-22 11:00:00|60.06|57.86|60.29|58.09|60.29|58.09|59.99|57.79|0
1721646300000|2024-07-22 11:05:00|60.25|58.05|60.29|58.09|60.29|58.09|60.1|57.9|0
1721646600000|2024-07-22 11:10:00|60.31|58.11|60.29|58.09|60.36|58.16|60.21|58.01|0
1721646900000|2024-07-22 11:15:00|60.32|58.12|60.4|58.2|60.47|58.27|60.17|57.97|0
1721647200000|2024-07-22 11:20:00|60.36|58.16|60.59|58.39|60.61|58.41|60.36|58.16|0
1721647500000|2024-07-22 11:25:00|60.55|58.35|60.51|58.31|60.62|58.42|60.47|58.27|0
1721647800000|2024-07-22 11:30:00|60.53|58.33|60.28|58.08|60.55|58.35|60.28|58.08|0
1721648100000|2024-07-22 11:35:00|60.32|58.12|60.2|58|60.35|58.15|60.13|57.93|0
1721648400000|2024-07-22 11:40:00|60.24|58.04|59.9|57.7|60.24|58.04|59.82|57.62|0
1721648700000|2024-07-22 11:45:00|59.92|57.72|60.01|57.81|60.08|57.88|59.82|57.62|0
1721649000000|2024-07-22 11:50:00|59.97|57.77|60.01|57.81|60.05|57.85|59.93|57.73|0
1721649300000|2024-07-22 11:55:00|59.97|57.77|59.85|57.65|60.04|57.84|59.85|57.65|0
1721649600000|2024-07-22 12:00:00|59.82|57.62|59.55|57.35|59.93|57.73|59.48|57.28|0
1721649900000|2024-07-22 12:05:00|59.59|57.39|59.66|57.46|59.66|57.46|59.47|57.27|0
1721650200000|2024-07-22 12:10:00|59.62|57.42|59.55|57.35|59.77|57.57|59.55|57.35|0
1721650500000|2024-07-22 12:15:00|59.51|57.31|59.69|57.49|59.88|57.68|59.51|57.31|0
1721650800000|2024-07-22 12:20:00|59.66|57.46|59.36|57.16|59.66|57.46|59.36|57.16|0
1721651100000|2024-07-22 12:25:00|59.39|57.19|58.98|56.78|59.39|57.19|58.87|56.67|0
1721651400000|2024-07-22 12:30:00|59.02|56.82|59.02|56.82|59.13|56.93|58.78|56.58|0
1721651700000|2024-07-22 12:35:00|58.98|56.78|59.01|56.81|59.2|57|58.87|56.67|0
1721652000000|2024-07-22 12:40:00|59.09|56.89|59.27|57.07|59.31|57.11|58.94|56.74|0
1721652300000|2024-07-22 12:45:00|59.25|57.05|59.38|57.18|59.5|57.3|59.16|56.96|0
1721652600000|2024-07-22 12:50:00|59.35|57.15|59.68|57.48|59.68|57.48|59.35|57.15|0
1721652900000|2024-07-22 12:55:00|59.64|57.44|58.35|56.15|59.89|57.69|57.69|55.49|0
1721653200000|2024-07-22 13:00:00|58.39|56.19|58.2|56|58.39|56.19|58.05|55.85|0
1721653500000|2024-07-22 13:05:00|58.27|56.07|57.9|55.7|58.37|56.17|57.83|55.63|0
1721653800000|2024-07-22 13:10:00|57.94|55.74|57.79|55.59|57.97|55.77|57.75|55.55|0
1721654100000|2024-07-22 13:15:00|57.81|55.61|58.01|55.81|58.04|55.84|57.79|55.59|0
1721654400000|2024-07-22 13:20:00|57.97|55.77|57.6|55.4|57.97|55.77|57.49|55.29|0
1721654700000|2024-07-22 13:25:00|57.62|55.42|57.29|55.09|58|55.8|57.09|54.89|0
1721655000000|2024-07-22 13:30:00|57.27|55.07|57.21|55.01|58.26|56.06|57.18|54.98|0
1721655300000|2024-07-22 13:35:00|57.18|54.98|56.01|53.81|57.18|54.98|55.4|53.2|0
1721655600000|2024-07-22 13:40:00|55.94|53.74|56.01|53.81|56.23|54.03|55.58|53.38|0
1721655900000|2024-07-22 13:45:00|55.83|53.63|54.94|52.74|55.83|53.63|54.76|52.56|0
1721656200000|2024-07-22 13:50:00|54.9|52.7|55.36|53.16|55.9|53.7|54.83|52.63|0
1721656500000|2024-07-22 13:55:00|55.4|53.2|57.28|55.08|57.46|55.26|55.38|53.18|0
1721656800000|2024-07-22 14:00:00|57.17|54.97|58.27|56.07|58.31|56.11|57.09|54.89|0
1721657100000|2024-07-22 14:05:00|58.24|56.04|59.02|56.82|59.21|57.01|58.16|55.96|0
1721657400000|2024-07-22 14:10:00|59.06|56.86|57.57|55.37|59.06|56.86|57.57|55.37|0
1721657700000|2024-07-22 14:15:00|57.6|55.4|57.86|55.66|58.53|56.33|57.16|54.96|0
1721658000000|2024-07-22 14:20:00|57.79|55.59|57.38|55.18|57.93|55.73|57.34|55.14|0
1721658300000|2024-07-22 14:25:00|57.3|55.1|56.57|54.37|57.56|55.36|56.5|54.3|0
1721658600000|2024-07-22 14:30:00|56.46|54.26|56.1|53.9|57.08|54.88|56.06|53.86|0
1721658900000|2024-07-22 14:35:00|56.14|53.94|54.76|52.56|56.17|53.97|54.69|52.49|0
1721659200000|2024-07-22 14:40:00|54.79|52.59|54.4|52.2|54.9|52.7|54.4|52.2|0
1721659500000|2024-07-22 14:45:00|54.33|52.13|54.83|52.63|54.93|52.73|54.33|52.13|0
1721659800000|2024-07-22 14:50:00|54.93|52.73|55.5|53.3|55.72|53.52|54.9|52.7|0
1721660100000|2024-07-22 14:55:00|55.47|53.27|55.18|52.98|55.5|53.3|54.79|52.59|0
1721660400000|2024-07-22 15:00:00|55.28|53.08|54.36|52.16|55.36|53.16|54.36|52.16|0
1721660700000|2024-07-22 15:05:00|54.33|52.13|56.36|54.16|56.36|54.16|54.26|52.06|0
1721661000000|2024-07-22 15:10:00|56.54|54.34|55.78|53.58|56.58|54.38|55.42|53.22|0
1721661300000|2024-07-22 15:15:00|55.74|53.54|56.45|54.25|56.6|54.4|55.08|52.88|0
1721661600000|2024-07-22 15:20:00|56.52|54.32|57.4|55.2|57.66|55.46|56.2|54|0
1721661900000|2024-07-22 15:25:00|57.42|55.22|57.92|55.72|57.92|55.72|56.31|54.11|0
1721662200000|2024-07-22 15:30:00|57.89|55.69|57.75|55.55|58.09|55.89|57.31|55.11|0
1721662500000|2024-07-22 15:35:00|57.79|55.59|57.52|55.32|58.01|55.81|57.45|55.25|0
1721662800000|2024-07-22 15:40:00|57.56|55.36|57.75|55.55|58.46|56.26|57.45|55.25|0
1721663100000|2024-07-22 15:45:00|57.82|55.62|58.16|55.96|58.38|56.18|57.71|55.51|0
1721663400000|2024-07-22 15:50:00|58.12|55.92|57.3|55.1|58.34|56.14|57.26|55.06|0
1721663700000|2024-07-22 15:55:00|57.37|55.17|57.48|55.28|57.7|55.5|57.3|55.1|0
1721664000000|2024-07-22 16:00:00|57.52|55.32|57.96|55.76|57.96|55.76|57.11|54.91|0
1721664300000|2024-07-22 16:05:00|57.85|55.65|56.96|54.76|58.19|55.99|56.81|54.61|0
1721664600000|2024-07-22 16:10:00|57|54.8|57.03|54.83|57.33|55.13|56.66|54.46|0
1721664900000|2024-07-22 16:15:00|56.96|54.76|56.59|54.39|57.1|54.9|56.55|54.35|0
1721665200000|2024-07-22 16:20:00|56.62|54.42|56.77|54.57|56.88|54.68|56.51|54.31|0
1721665500000|2024-07-22 16:25:00|56.75|54.55|56.91|54.71|57.1|54.9|56.62|54.42|0
1721665800000|2024-07-22 16:30:00|56.95|54.75|56.8|54.6|57.39|55.19|56.8|54.6|0
1721666100000|2024-07-22 16:35:00|56.75|54.55|56.4|54.2|56.88|54.68|56.36|54.16|0
1721666400000|2024-07-22 16:40:00|56.43|54.23|56.21|54.01|56.53|54.33|56.21|54.01|0
1721666700000|2024-07-22 16:45:00|56.25|54.05|56.14|53.94|56.58|54.38|56.1|53.9|0
1721667000000|2024-07-22 16:50:00|56.1|53.9|54.98|52.78|56.21|54.01|54.91|52.71|0
1721667300000|2024-07-22 16:55:00|55.02|52.82|55.95|53.75|55.95|53.75|54.52|52.32|0
1721667600000|2024-07-22 17:00:00|55.91|53.71|53.64|51.44|55.91|53.71|53.64|51.44|0
1721667900000|2024-07-22 17:05:00|53.57|51.37|53.84|51.64|53.84|51.64|53.36|51.16|0
1721668200000|2024-07-22 17:10:00|53.82|51.62|53.75|51.55|54.28|52.08|53.61|51.41|0
1721668500000|2024-07-22 17:15:00|53.72|51.52|53.03|50.83|54|51.8|52|49.8|0
1721668800000|2024-07-22 17:20:00|53.02|50.82|53.27|51.07|53.61|51.41|53|50.8|0
1721669100000|2024-07-22 17:25:00|53.24|51.04|53.31|51.11|53.31|51.11|52.96|50.76|0
1721669400000|2024-07-22 17:30:00|53.27|51.07|52.34|50.14|53.27|51.07|52.3|50.1|0
1721669700000|2024-07-22 17:35:00|52.41|50.21|53.03|50.83|53.27|51.07|52.41|50.21|0
1721670000000|2024-07-22 17:40:00|53.01|50.81|53.13|50.93|53.13|50.93|52.89|50.69|0
1721670300000|2024-07-22 17:45:00|53.16|50.96|52.74|50.54|53.3|51.1|52.44|50.24|0
1721670600000|2024-07-22 17:50:00|52.78|50.58|52.74|50.54|52.99|50.79|52.68|50.48|0
1721670900000|2024-07-22 17:55:00|52.73|50.53|52.72|50.52|53.05|50.85|52.62|50.42|0
1721671200000|2024-07-22 18:00:00|52.71|50.51|52.77|50.57|52.88|50.68|52.57|50.37|0
1721671500000|2024-07-22 18:05:00|52.81|50.61|52.36|50.16|53.16|50.96|52.22|50.02|0
1721671800000|2024-07-22 18:10:00|52.39|50.19|52.81|50.61|53.12|50.92|52.39|50.19|0
1721672100000|2024-07-22 18:15:00|52.75|50.55|52.32|50.12|52.8|50.6|52.29|50.09|0
1721672400000|2024-07-22 18:20:00|52.36|50.16|51.98|49.78|52.53|50.33|51.94|49.74|0
1721672700000|2024-07-22 18:25:00|51.94|49.74|52.59|50.39|52.59|50.39|51.94|49.74|0
1721673000000|2024-07-22 18:30:00|52.66|50.46|51.94|49.74|52.66|50.46|51.87|49.67|0
1721673300000|2024-07-22 18:35:00|51.91|49.71|51.48|49.28|52.59|50.39|51.48|49.28|0
1721673600000|2024-07-22 18:40:00|51.51|49.31|51.58|49.38|51.75|49.55|51.34|49.14|0
1721673900000|2024-07-22 18:45:00|51.54|49.34|51.68|49.48|51.68|49.48|51.41|49.21|0
1721674200000|2024-07-22 18:50:00|51.71|49.51|51.4|49.2|51.71|49.51|51.37|49.17|0
1721674500000|2024-07-22 18:55:00|51.39|49.19|51.91|49.71|51.91|49.71|51.39|49.19|0
1721674800000|2024-07-22 19:00:00|52.19|49.99|51.96|49.76|52.81|50.61|51.95|49.75|0
1721675100000|2024-07-22 19:05:00|51.98|49.78|52.15|49.95|52.53|50.33|51.91|49.71|0
1721675400000|2024-07-22 19:10:00|52.11|49.91|51.94|49.74|52.11|49.91|51.67|49.47|0
1721675700000|2024-07-22 19:15:00|51.98|49.78|52.21|50.01|52.28|50.08|51.8|49.6|0
1721676000000|2024-07-22 19:20:00|52.25|50.05|51.9|49.7|52.32|50.12|51.87|49.67|0
1721676300000|2024-07-22 19:25:00|51.94|49.74|52.35|50.15|52.52|50.32|51.84|49.64|0
1721676600000|2024-07-22 19:30:00|52.28|50.08|52.23|50.03|52.42|50.22|51.8|49.6|0
1721676900000|2024-07-22 19:35:00|52.21|50.01|51.52|49.32|52.28|50.08|51.49|49.29|0
1721677200000|2024-07-22 19:40:00|51.56|49.36|51.78|49.58|51.83|49.63|51.49|49.29|0
1721677500000|2024-07-22 19:45:00|51.76|49.56|52|49.8|52.07|49.87|51.49|49.29|0
1721677800000|2024-07-22 19:50:00|52.2|50|52.17|49.97|52.27|50.07|51.55|49.35|0
1721678100000|2024-07-22 19:55:00|52.06|49.86|52.06|49.86|52.58|50.38|51.76|49.56|0
1721678400000|2024-07-22 20:00:00|52.23|50.03|52.13|49.93|52.23|50.03|51.72|49.52|0
1721678700000|2024-07-22 20:05:00|52.1|49.9|51.96|49.76|52.16|49.96|51.96|49.76|0
1721679000000|2024-07-22 20:10:00|51.99|49.79|52.09|49.89|52.09|49.89|51.96|49.76|0
1721679300000|2024-07-22 20:15:00|52.16|49.76|52.4|50|52.57|50.17|52.16|49.76|0
1721679600000|2024-07-22 20:20:00|52.43|50.03|52.57|50.17|52.6|50.2|52.43|50.03|0
1721679900000|2024-07-22 20:25:00|52.6|50.2|52.65|50.25|52.67|50.27|52.57|50.17|0
1721680200000|2024-07-22 20:30:00|52.67|50.27|52.56|50.16|52.74|50.34|52.56|50.16|0
1721680500000|2024-07-22 20:35:00|52.6|50.2|52.53|50.13|52.6|50.2|52.46|50.06|0
1721680800000|2024-07-22 20:40:00|52.56|50.16|52.59|50.19|52.65|50.25|52.53|50.13|0
1721681100000|2024-07-22 20:45:00|52.63|50.23|52.7|50.3|52.77|50.37|52.63|50.23|0
1721681400000|2024-07-22 20:50:00|52.73|50.33|52.66|50.26|52.76|50.36|52.66|50.26|0
1721681700000|2024-07-22 20:55:00|52.62|50.22|52.47|50.07|52.62|50.22|52.43|50.03|0
1721682000000|2024-07-22 21:00:00|52.48|50.08|52.44|50.04|52.48|50.08|52.42|50.02|0
1721682300000|2024-07-22 21:05:00|52.45|50.05|52.43|50.03|52.49|50.09|52.43|50.03|0
1721682900000|2024-07-22 21:15:00|52.42|50.02|52.63|50.23|52.79|50.39|52.41|50.01|0
1721683200000|2024-07-22 21:20:00|52.62|50.22|52.64|50.24|52.64|50.24|52.62|50.22|0
1721683500000|2024-07-22 21:25:00|52.73|50.33|52.75|50.35|52.85|50.45|52.68|50.28|0
1721683800000|2024-07-22 21:30:00|52.72|50.32|52.78|50.38|52.8|50.4|52.72|50.32|0
1721684100000|2024-07-22 21:35:00|52.84|50.44|52.83|50.43|52.84|50.44|52.83|50.43|0
1721684400000|2024-07-22 21:40:00|52.84|50.44|52.79|50.39|52.85|50.45|52.79|50.39|0
1721684700000|2024-07-22 21:45:00|52.81|50.41|52.79|50.39|52.81|50.41|52.77|50.37|0
1721685000000|2024-07-22 21:50:00|52.78|50.38|52.76|50.36|52.78|50.38|52.76|50.36|0
1721685300000|2024-07-22 21:55:00|52.77|50.37|52.8|50.4|52.8|50.4|52.72|50.32|0
1721685600000|2024-07-22 22:00:00|52.48|50.08|52.26|49.86|52.57|50.17|52.21|49.81|0
1721685900000|2024-07-22 22:05:00|52.27|49.87|52.19|49.79|52.32|49.92|52.15|49.75|0
1721686200000|2024-07-22 22:10:00|52.15|49.75|52.08|49.68|52.19|49.79|52.01|49.61|0
1721686500000|2024-07-22 22:15:00|52.06|49.66|51.94|49.54|52.06|49.66|51.94|49.54|0
1721686800000|2024-07-22 22:20:00|51.98|49.58|51.98|49.58|52.01|49.61|51.91|49.51|0
1721687100000|2024-07-22 22:25:00|51.94|49.54|51.87|49.47|52.01|49.61|51.87|49.47|0
1721687400000|2024-07-22 22:30:00|51.84|49.44|51.94|49.54|51.97|49.57|51.84|49.44|0
1721687700000|2024-07-22 22:35:00|51.96|49.56|51.83|49.43|51.96|49.56|51.83|49.43|0
1721688000000|2024-07-22 22:40:00|51.85|49.45|51.87|49.47|51.9|49.5|51.85|49.45|0
1721688300000|2024-07-22 22:45:00|51.9|49.5|52.1|49.7|52.14|49.74|51.9|49.5|0
1721688600000|2024-07-22 22:50:00|52.09|49.69|52.07|49.67|52.1|49.7|52.03|49.63|0
1721688900000|2024-07-22 22:55:00|52.1|49.7|52.1|49.7|52.17|49.77|52.1|49.7|0
1721689200000|2024-07-22 23:00:00|52.13|49.73|52.17|49.77|52.2|49.8|52.06|49.66|0
1721689500000|2024-07-22 23:05:00|52.2|49.8|52.27|49.87|52.34|49.94|52.13|49.73|0
1721689800000|2024-07-22 23:10:00|52.29|49.89|52.44|50.04|52.46|50.06|52.29|49.89|0
1721690100000|2024-07-22 23:15:00|52.4|50|52.26|49.86|52.44|50.04|52.25|49.85|0
1721690400000|2024-07-22 23:20:00|52.23|49.83|52.26|49.86|52.37|49.97|52.23|49.83|0
1721690700000|2024-07-22 23:25:00|52.28|49.88|52.29|49.89|52.33|49.93|52.26|49.86|0
1721691000000|2024-07-22 23:30:00|52.26|49.86|52.43|50.03|52.5|50.1|52.26|49.86|0
1721691300000|2024-07-22 23:35:00|52.45|50.05|52.6|50.2|52.71|50.31|52.45|50.05|0
1721691600000|2024-07-22 23:40:00|52.64|50.24|52.81|50.41|52.84|50.44|52.6|50.2|0
1721691900000|2024-07-22 23:45:00|52.77|50.37|52.74|50.34|52.79|50.39|52.67|50.27|0
1721692200000|2024-07-22 23:50:00|52.77|50.37|52.7|50.3|52.8|50.4|52.7|50.3|0
1721692500000|2024-07-22 23:55:00|52.72|50.32|52.77|50.37|52.77|50.37|52.63|50.23|0
1721692800000|2024-07-23 00:00:00|52.8|50.4|52.73|50.33|53.01|50.61|52.73|50.33|0
1721693100000|2024-07-23 00:05:00|52.75|50.35|52.73|50.33|52.94|50.54|52.63|50.23|0
1721693400000|2024-07-23 00:10:00|52.76|50.36|52.9|50.5|52.9|50.5|52.69|50.29|0
1721693700000|2024-07-23 00:15:00|52.77|50.57|52.61|50.41|52.84|50.64|52.59|50.39|0
1721694000000|2024-07-23 00:20:00|52.59|50.39|52.69|50.49|52.76|50.56|52.59|50.39|0
1721694300000|2024-07-23 00:25:00|52.71|50.51|52.83|50.63|52.87|50.67|52.69|50.49|0
1721694600000|2024-07-23 00:30:00|52.8|50.6|52.83|50.63|52.83|50.63|52.66|50.46|0
1721694900000|2024-07-23 00:35:00|52.79|50.59|52.76|50.56|52.83|50.63|52.72|50.52|0
1721695200000|2024-07-23 00:40:00|52.72|50.52|53.31|51.11|53.35|51.15|52.72|50.52|0
1721695500000|2024-07-23 00:45:00|53.35|51.15|53.17|50.97|53.38|51.18|53.07|50.87|0
1721695800000|2024-07-23 00:50:00|53.14|50.94|53.13|50.93|53.28|51.08|53.1|50.9|0
1721696100000|2024-07-23 00:55:00|53.15|50.95|53.13|50.93|53.17|50.97|53.06|50.86|0
1721696400000|2024-07-23 01:00:00|53.17|50.97|53.06|50.86|53.27|51.07|53.03|50.83|0
1721696700000|2024-07-23 01:05:00|53.1|50.9|53.09|50.89|53.2|51|53.04|50.84|0
1721697000000|2024-07-23 01:10:00|53.06|50.86|52.81|50.61|53.09|50.89|52.81|50.61|0
1721697300000|2024-07-23 01:15:00|52.78|50.58|52.85|50.65|52.88|50.68|52.74|50.54|0
1721697600000|2024-07-23 01:20:00|52.78|50.58|52.5|50.3|52.81|50.61|52.43|50.23|0
1721697900000|2024-07-23 01:25:00|52.53|50.33|52.5|50.3|52.55|50.35|52.43|50.23|0
1721698200000|2024-07-23 01:30:00|52.46|50.26|52.56|50.36|52.67|50.47|52.46|50.26|0
1721698500000|2024-07-23 01:35:00|52.58|50.38|52.84|50.64|52.91|50.71|52.58|50.38|0
1721698800000|2024-07-23 01:40:00|52.86|50.66|52.91|50.71|53.08|50.88|52.86|50.66|0
1721699100000|2024-07-23 01:45:00|52.87|50.67|53.01|50.81|53.03|50.83|52.87|50.67|0
1721699400000|2024-07-23 01:50:00|53.03|50.83|53.04|50.84|53.15|50.95|53.01|50.81|0
1721699700000|2024-07-23 01:55:00|53.03|50.83|52.8|50.6|53.08|50.88|52.73|50.53|0
1721700000000|2024-07-23 02:00:00|52.82|50.62|52.76|50.56|52.87|50.67|52.76|50.56|0
1721700300000|2024-07-23 02:05:00|52.78|50.58|52.86|50.66|52.9|50.7|52.73|50.53|0
1721700600000|2024-07-23 02:10:00|52.83|50.63|53.11|50.91|53.14|50.94|52.83|50.63|0
1721700900000|2024-07-23 02:15:00|53.14|50.94|53.28|51.08|53.31|51.11|53.07|50.87|0
1721701200000|2024-07-23 02:20:00|53.24|51.04|53|50.8|53.24|51.04|52.96|50.76|0
1721701500000|2024-07-23 02:25:00|53.03|50.83|52.91|50.71|53.03|50.83|52.89|50.69|0
1721701800000|2024-07-23 02:30:00|52.93|50.73|52.86|50.66|52.96|50.76|52.79|50.59|0
1721702100000|2024-07-23 02:35:00|52.89|50.69|52.96|50.76|52.96|50.76|52.85|50.65|0
1721702400000|2024-07-23 02:40:00|52.98|50.78|52.85|50.65|52.99|50.79|52.85|50.65|0
1721702700000|2024-07-23 02:45:00|52.83|50.63|52.88|50.68|52.94|50.74|52.82|50.62|0
1721703000000|2024-07-23 02:50:00|52.87|50.67|52.74|50.54|52.88|50.68|52.74|50.54|0
1721703300000|2024-07-23 02:55:00|52.78|50.58|52.92|50.72|52.95|50.75|52.74|50.54|0
1721703600000|2024-07-23 03:00:00|52.88|50.68|52.98|50.78|53.02|50.82|52.81|50.61|0
1721703900000|2024-07-23 03:05:00|52.97|50.77|52.98|50.78|52.98|50.78|52.91|50.71|0
1721704200000|2024-07-23 03:10:00|52.95|50.75|53.15|50.95|53.15|50.95|52.91|50.71|0
1721704500000|2024-07-23 03:15:00|53.19|50.99|53.5|51.3|53.82|51.62|53.17|50.97|0
1721704800000|2024-07-23 03:20:00|53.47|51.27|53.7|51.5|53.85|51.65|53.4|51.2|0
1721705100000|2024-07-23 03:25:00|53.71|51.51|53.43|51.23|53.71|51.51|53.43|51.23|0
1721705400000|2024-07-23 03:30:00|53.46|51.26|53.64|51.44|53.64|51.44|53.46|51.26|0
1721705700000|2024-07-23 03:35:00|53.67|51.47|53.53|51.33|53.67|51.47|53.5|51.3|0
1721706000000|2024-07-23 03:40:00|53.57|51.37|53.63|51.43|53.67|51.47|53.51|51.31|0
1721706300000|2024-07-23 03:45:00|53.6|51.4|53.49|51.29|53.62|51.42|53.46|51.26|0
1721706600000|2024-07-23 03:50:00|53.48|51.28|53.4|51.2|53.56|51.36|53.39|51.19|0
1721706900000|2024-07-23 03:55:00|53.39|51.19|53.38|51.18|53.49|51.29|53.35|51.15|0
1721707200000|2024-07-23 04:00:00|53.35|51.15|53.22|51.02|53.35|51.15|53.21|51.01|0
1721707500000|2024-07-23 04:05:00|53.24|51.04|53.2|51|53.24|51.04|53.14|50.94|0
1721707800000|2024-07-23 04:10:00|53.17|50.97|52.89|50.69|53.17|50.97|52.85|50.65|0
1721708100000|2024-07-23 04:15:00|52.92|50.72|52.99|50.79|53.06|50.86|52.92|50.72|0
1721708400000|2024-07-23 04:20:00|52.98|50.78|52.92|50.72|52.99|50.79|52.85|50.65|0
1721708700000|2024-07-23 04:25:00|52.96|50.76|53.13|50.93|53.16|50.96|52.96|50.76|0
1721709000000|2024-07-23 04:30:00|53.15|50.95|53.23|51.03|53.27|51.07|53.15|50.95|0
1721709300000|2024-07-23 04:35:00|53.2|51|53.19|50.99|53.23|51.03|53.12|50.92|0
1721709600000|2024-07-23 04:40:00|53.23|51.03|53.26|51.06|53.3|51.1|53.19|50.99|0
1721709900000|2024-07-23 04:45:00|53.23|51.03|53.12|50.92|53.23|51.03|53.12|50.92|0
1721710200000|2024-07-23 04:50:00|53.09|50.89|53.12|50.92|53.12|50.92|53.08|50.88|0
1721710500000|2024-07-23 04:55:00|53.15|50.95|53.08|50.88|53.15|50.95|53.01|50.81|0
1721710800000|2024-07-23 05:00:00|53.12|50.92|53.12|50.92|53.12|50.92|53.05|50.85|0
1721711100000|2024-07-23 05:05:00|53.1|50.9|53.04|50.84|53.12|50.92|53.01|50.81|0
1721711400000|2024-07-23 05:10:00|53.01|50.81|52.9|50.7|53.01|50.81|52.87|50.67|0
1721711700000|2024-07-23 05:15:00|52.87|50.67|53.04|50.84|53.08|50.88|52.83|50.63|0
1721712000000|2024-07-23 05:20:00|53.02|50.82|53.14|50.94|53.14|50.94|52.97|50.77|0
1721712300000|2024-07-23 05:25:00|53.11|50.91|53.07|50.87|53.14|50.94|53|50.8|0
1721712600000|2024-07-23 05:30:00|53.11|50.91|53.07|50.87|53.18|50.98|53|50.8|0
1721712900000|2024-07-23 05:35:00|53.1|50.9|53.07|50.87|53.1|50.9|52.93|50.73|0
1721713200000|2024-07-23 05:40:00|53.05|50.85|53|50.8|53.1|50.9|53|50.8|0
1721713500000|2024-07-23 05:45:00|53.1|50.9|53.48|51.28|53.56|51.36|53.03|50.83|0
1721713800000|2024-07-23 05:50:00|53.52|51.32|53.24|51.04|53.59|51.39|53.17|50.97|0
1721714100000|2024-07-23 05:55:00|53.22|51.02|53.27|51.07|53.38|51.18|53.2|51|0
1721714400000|2024-07-23 06:00:00|53.31|51.11|53.25|51.05|53.45|51.25|53.23|51.03|0
1721714700000|2024-07-23 06:05:00|53.27|51.07|53.48|51.28|53.55|51.35|53.27|51.07|0
1721715000000|2024-07-23 06:10:00|53.44|51.24|54|51.8|54.11|51.91|53.44|51.24|0
1721715300000|2024-07-23 06:15:00|54.04|51.84|53.2|51|54.22|52.02|52.79|50.59|0
1721715600000|2024-07-23 06:20:00|53.16|50.96|53.16|50.96|53.25|51.05|53.02|50.82|0
1721715900000|2024-07-23 06:25:00|53.12|50.92|53.4|51.2|53.47|51.27|53.11|50.91|0
1721716200000|2024-07-23 06:30:00|53.42|51.22|53.44|51.24|53.47|51.27|53.16|50.96|0
1721716500000|2024-07-23 06:35:00|53.46|51.26|53.12|50.92|53.46|51.26|53.08|50.88|0
1721716800000|2024-07-23 06:40:00|53.15|50.95|52.94|50.74|53.29|51.09|52.8|50.6|0
1721717100000|2024-07-23 06:45:00|52.96|50.76|52.8|50.6|52.96|50.76|52.63|50.43|0
1721717400000|2024-07-23 06:50:00|52.78|50.58|52.62|50.42|52.78|50.58|52.35|50.15|0
1721717700000|2024-07-23 06:55:00|52.66|50.46|52.54|50.34|52.68|50.48|52.41|50.21|0
1721718000000|2024-07-23 07:00:00|52.48|50.28|53.76|51.56|53.9|51.7|52.45|50.25|0
1721718300000|2024-07-23 07:05:00|53.78|51.58|53.86|51.66|53.88|51.68|53.58|51.38|0
1721718600000|2024-07-23 07:10:00|53.9|51.7|53.9|51.7|53.97|51.77|53.61|51.41|0
1721718900000|2024-07-23 07:15:00|53.93|51.73|54.28|52.08|54.32|52.12|53.93|51.73|0
1721719200000|2024-07-23 07:20:00|54.32|52.12|54.57|52.37|54.89|52.69|54.23|52.03|0
1721719500000|2024-07-23 07:25:00|54.6|52.4|55.07|52.87|55.17|52.97|54.6|52.4|0
1721719800000|2024-07-23 07:30:00|54.99|52.79|54.46|52.26|55.17|52.97|54.46|52.26|0
1721720100000|2024-07-23 07:35:00|54.44|52.24|54.62|52.42|54.91|52.71|54.44|52.24|0
1721720400000|2024-07-23 07:40:00|54.64|52.44|54.24|52.04|54.85|52.65|54.24|52.04|0
1721720700000|2024-07-23 07:45:00|54.21|52.01|54.28|52.08|54.28|52.08|53.92|51.72|0
1721721000000|2024-07-23 07:50:00|54.31|52.11|54.67|52.47|54.78|52.58|54.31|52.11|0
1721721300000|2024-07-23 07:55:00|54.77|52.57|54.9|52.7|55.06|52.86|54.74|52.54|0
1721721600000|2024-07-23 08:00:00|54.84|52.64|55.02|52.82|55.08|52.88|54.77|52.57|0
1721721900000|2024-07-23 08:05:00|54.99|52.79|54.8|52.6|55.38|53.18|54.73|52.53|0
1721722200000|2024-07-23 08:10:00|54.84|52.64|54.2|52|54.84|52.64|54.2|52|0
1721722500000|2024-07-23 08:15:00|54.23|52.03|54.41|52.21|54.48|52.28|54.16|51.96|0
1721722800000|2024-07-23 08:20:00|54.37|52.17|54.76|52.56|54.8|52.6|54.3|52.1|0
1721723100000|2024-07-23 08:25:00|54.71|52.51|54.65|52.45|54.76|52.56|54.37|52.17|0
1721723400000|2024-07-23 08:30:00|54.69|52.49|54.12|51.92|54.69|52.49|54.12|51.92|0
1721723700000|2024-07-23 08:35:00|54.08|51.88|53.98|51.78|54.08|51.88|53.91|51.71|0
1721724000000|2024-07-23 08:40:00|53.92|51.72|53.76|51.56|53.98|51.78|53.76|51.56|0
1721724300000|2024-07-23 08:45:00|53.78|51.58|53.66|51.46|53.83|51.63|53.55|51.35|0
1721724600000|2024-07-23 08:50:00|53.62|51.42|53.69|51.49|53.8|51.6|53.59|51.39|0
1721724900000|2024-07-23 08:55:00|53.78|51.58|53.83|51.63|53.85|51.65|53.69|51.49|0
1721725200000|2024-07-23 09:00:00|53.81|51.61|53.4|51.2|53.83|51.63|53.37|51.17|0
1721725500000|2024-07-23 09:05:00|53.44|51.24|53.3|51.1|53.54|51.34|53.3|51.1|0
1721725800000|2024-07-23 09:10:00|53.33|51.13|53.44|51.24|53.61|51.41|53.3|51.1|0
1721726100000|2024-07-23 09:15:00|53.4|51.2|52.95|50.75|53.44|51.24|52.95|50.75|0
1721726400000|2024-07-23 09:20:00|52.98|50.78|52.6|50.4|53.02|50.82|52.49|50.29|0
1721726700000|2024-07-23 09:25:00|52.56|50.36|52.61|50.41|52.7|50.5|52.49|50.29|0
1721727000000|2024-07-23 09:30:00|52.46|50.26|52.53|50.33|52.6|50.4|52.46|50.26|0
1721727300000|2024-07-23 09:35:00|52.56|50.36|52.73|50.53|52.77|50.57|52.53|50.33|0
1721727600000|2024-07-23 09:40:00|52.77|50.57|52.66|50.46|52.77|50.57|52.56|50.36|0
1721727900000|2024-07-23 09:45:00|52.63|50.43|52.59|50.39|52.66|50.46|52.56|50.36|0
1721728200000|2024-07-23 09:50:00|52.57|50.37|52.62|50.42|52.76|50.56|52.49|50.29|0
1721728500000|2024-07-23 09:55:00|52.66|50.46|52.72|50.52|52.79|50.59|52.62|50.42|0
1721728800000|2024-07-23 10:00:00|52.76|50.56|52.72|50.52|52.86|50.66|52.69|50.49|0
1721729100000|2024-07-23 10:05:00|52.69|50.49|52.86|50.66|53.85|51.65|52.69|50.49|0
1721729400000|2024-07-23 10:10:00|52.85|50.65|52.83|50.63|53|50.8|52.83|50.63|0
1721729700000|2024-07-23 10:15:00|52.86|50.66|52.32|50.12|52.86|50.66|51.75|49.55|0
1721730000000|2024-07-23 10:20:00|52.29|50.09|52.18|49.98|52.36|50.16|52.18|49.98|0
1721730300000|2024-07-23 10:25:00|52.15|49.95|51.77|49.57|52.18|49.98|51.74|49.54|0
1721730600000|2024-07-23 10:30:00|51.74|49.54|51.53|49.33|51.74|49.54|51.46|49.26|0
1721730900000|2024-07-23 10:35:00|51.5|49.3|51.6|49.4|51.63|49.43|51.46|49.26|0
1721731200000|2024-07-23 10:40:00|51.58|49.38|51.9|49.7|51.94|49.74|51.55|49.35|0
1721731500000|2024-07-23 10:45:00|51.87|49.67|51.93|49.73|52.07|49.87|51.8|49.6|0
1721731800000|2024-07-23 10:50:00|51.97|49.77|51.76|49.56|51.97|49.77|51.73|49.53|0
1721732100000|2024-07-23 10:55:00|51.74|49.54|51.69|49.49|51.76|49.56|51.42|49.22|0
1721732400000|2024-07-23 11:00:00|51.73|49.53|51.35|49.15|51.73|49.53|51.28|49.08|0
1721732700000|2024-07-23 11:05:00|51.38|49.18|51.42|49.22|51.45|49.25|51.33|49.13|0
1721733000000|2024-07-23 11:10:00|51.38|49.18|51.38|49.18|51.52|49.32|51.31|49.11|0
1721733300000|2024-07-23 11:15:00|51.35|49.15|51.21|49.01|51.35|49.15|51.14|48.94|0
1721733600000|2024-07-23 11:20:00|51.18|48.98|51.31|49.11|51.41|49.21|51.11|48.91|0
1721733900000|2024-07-23 11:25:00|51.29|49.09|51.16|48.96|51.31|49.11|51.11|48.91|0
1721734200000|2024-07-23 11:30:00|51.14|48.94|50.92|48.72|51.17|48.97|50.88|48.68|0
1721734500000|2024-07-23 11:35:00|50.9|48.7|51.24|49.04|51.3|49.1|50.87|48.67|0
1721734800000|2024-07-23 11:40:00|51.2|49|51.47|49.27|51.47|49.27|51.03|48.83|0
1721735100000|2024-07-23 11:45:00|51.44|49.24|51.47|49.27|51.47|49.27|51.27|49.07|0
1721735400000|2024-07-23 11:50:00|51.49|49.29|51.37|49.17|51.54|49.34|51.3|49.1|0
1721735700000|2024-07-23 11:55:00|51.33|49.13|51.26|49.06|51.43|49.23|51.23|49.03|0
1721736000000|2024-07-23 12:00:00|51.28|49.08|51.4|49.2|51.45|49.25|51.23|49.03|0
1721736300000|2024-07-23 12:05:00|51.43|49.23|51.53|49.33|51.6|49.4|51.35|49.15|0
1721736600000|2024-07-23 12:10:00|51.51|49.31|51.7|49.5|51.77|49.57|51.39|49.19|0
1721736900000|2024-07-23 12:15:00|51.73|49.53|51.63|49.43|51.77|49.57|51.6|49.4|0
1721737200000|2024-07-23 12:20:00|51.66|49.46|52.35|50.15|52.42|50.22|51.59|49.39|0
1721737500000|2024-07-23 12:25:00|52.38|50.18|52.35|50.15|52.64|50.44|52.24|50.04|0
1721737800000|2024-07-23 12:30:00|52.38|50.18|52.83|50.63|52.92|50.72|52.31|50.11|0
1721738100000|2024-07-23 12:35:00|52.86|50.66|52.62|50.42|52.97|50.77|52.62|50.42|0
1721738400000|2024-07-23 12:40:00|52.65|50.45|52.27|50.07|52.81|50.61|52.27|50.07|0
1721738700000|2024-07-23 12:45:00|52.31|50.11|51.99|49.79|52.37|50.17|51.93|49.73|0
1721739000000|2024-07-23 12:50:00|51.96|49.76|52.13|49.93|52.23|50.03|51.96|49.76|0
1721739300000|2024-07-23 12:55:00|52.16|49.96|52.06|49.86|52.3|50.1|51.92|49.72|0
1721739600000|2024-07-23 13:00:00|52.09|49.89|51.82|49.62|52.13|49.93|51.82|49.62|0
1721739900000|2024-07-23 13:05:00|51.78|49.58|51.94|49.74|51.94|49.74|51.65|49.45|0
1721740200000|2024-07-23 13:10:00|51.95|49.75|52.61|50.41|52.64|50.44|51.92|49.72|0
1721740500000|2024-07-23 13:15:00|52.57|50.37|52.05|49.85|52.57|50.37|52.05|49.85|0
1721740800000|2024-07-23 13:20:00|52.09|49.89|52.12|49.92|52.21|50.01|51.91|49.71|0
1721741100000|2024-07-23 13:25:00|52.08|49.88|52.26|50.06|52.39|50.19|51.97|49.77|0
1721741400000|2024-07-23 13:30:00|52.29|50.09|52.08|49.88|52.81|50.61|51.74|49.54|0
1721741700000|2024-07-23 13:35:00|52.32|50.12|51.53|49.33|52.7|50.5|51.5|49.3|0
1721742000000|2024-07-23 13:40:00|51.5|49.3|50.79|48.59|51.53|49.33|50.79|48.59|0
1721742300000|2024-07-23 13:45:00|50.96|48.76|50.59|48.39|51.4|49.2|50.52|48.32|0
1721742600000|2024-07-23 13:50:00|50.65|48.45|51.49|49.29|51.73|49.53|50.62|48.42|0
1721742900000|2024-07-23 13:55:00|51.46|49.26|50.92|48.72|51.46|49.26|50.68|48.48|0
1721743200000|2024-07-23 14:00:00|50.82|48.62|50.58|48.38|51.22|49.02|50.51|48.31|0
1721743500000|2024-07-23 14:05:00|50.55|48.35|50.11|47.91|50.65|48.45|49.85|47.65|0
1721743800000|2024-07-23 14:10:00|50.18|47.98|50.67|48.47|51.66|49.46|50.01|47.81|0
1721744100000|2024-07-23 14:15:00|50.69|48.49|50.34|48.14|50.69|48.49|50.27|48.07|0
1721744400000|2024-07-23 14:20:00|50.37|48.17|50.5|48.3|50.5|48.3|50.01|47.81|0
1721744700000|2024-07-23 14:25:00|50.47|48.27|50.53|48.33|50.74|48.54|50.14|47.94|0
1721745000000|2024-07-23 14:30:00|50.47|48.27|50.5|48.3|50.77|48.57|50.3|48.1|0
1721745300000|2024-07-23 14:35:00|50.6|48.4|51.1|48.9|51.37|49.17|50.4|48.2|0
1721745600000|2024-07-23 14:40:00|51.07|48.87|51.34|49.14|51.37|49.17|50.9|48.7|0
1721745900000|2024-07-23 14:45:00|51.32|49.12|51.68|49.48|52.32|50.12|51.32|49.12|0
1721746200000|2024-07-23 14:50:00|51.72|49.52|51.92|49.72|52.16|49.96|51.44|49.24|0
1721746500000|2024-07-23 14:55:00|51.95|49.75|51.3|49.1|52.02|49.82|51.1|48.9|0
1721746800000|2024-07-23 15:00:00|51.27|49.07|50.73|48.53|51.3|49.1|50.69|48.49|0
1721747100000|2024-07-23 15:05:00|50.76|48.56|49.97|47.77|51.08|48.88|49.97|47.77|0
1721747400000|2024-07-23 15:10:00|50|47.8|49.18|46.98|50.04|47.84|49.18|46.98|0
1721747700000|2024-07-23 15:15:00|49.11|46.91|48.88|46.68|49.21|47.01|48.65|46.45|0
1721748000000|2024-07-23 15:20:00|48.85|46.65|49.04|46.84|49.24|47.04|48.82|46.62|0
1721748300000|2024-07-23 15:25:00|49.03|46.83|49.04|46.84|49.34|47.14|49.03|46.83|0
1721748600000|2024-07-23 15:30:00|49.07|46.87|48.84|46.64|49.19|46.99|48.84|46.64|0
1721748900000|2024-07-23 15:35:00|48.81|46.61|49.1|46.9|49.24|47.04|48.78|46.58|0
1721749200000|2024-07-23 15:40:00|49.04|46.84|49.18|46.98|49.2|47|48.94|46.74|0
1721749500000|2024-07-23 15:45:00|49.15|46.95|49|46.8|49.33|47.13|49|46.8|0
1721749800000|2024-07-23 15:50:00|49.03|46.83|49.3|47.1|49.59|47.39|49|46.8|0
1721750100000|2024-07-23 15:55:00|49.36|47.16|49.33|47.13|49.59|47.39|49.1|46.9|0
1721750400000|2024-07-23 16:00:00|49.36|47.16|49.39|47.19|49.62|47.42|49.21|47.01|0
1721750700000|2024-07-23 16:05:00|49.36|47.16|49.47|47.27|49.75|47.55|49.13|46.93|0
1721751000000|2024-07-23 16:10:00|49.49|47.29|49.22|47.02|49.62|47.42|49.16|46.96|0
1721751300000|2024-07-23 16:15:00|49.26|47.06|49.52|47.32|49.72|47.52|49.26|47.06|0
1721751600000|2024-07-23 16:20:00|49.48|47.28|51.05|48.85|51.19|48.99|49.35|47.15|0
1721751900000|2024-07-23 16:25:00|51.09|48.89|50.85|48.65|51.56|49.36|50.68|48.48|0
1721752200000|2024-07-23 16:30:00|50.88|48.68|51.19|48.99|51.32|49.12|50.85|48.65|0
1721752500000|2024-07-23 16:35:00|51.13|48.93|51.39|49.19|51.52|49.32|50.81|48.61|0
1721752800000|2024-07-23 16:40:00|51.42|49.22|51.22|49.02|51.42|49.22|50.95|48.75|0
1721753100000|2024-07-23 16:45:00|51.18|48.98|51.15|48.95|51.35|49.15|50.77|48.57|0
1721753400000|2024-07-23 16:50:00|51.21|49.01|51.14|48.94|51.52|49.32|51.14|48.94|0
1721753700000|2024-07-23 16:55:00|51.18|48.98|51.48|49.28|52.03|49.83|51.18|48.98|0
1721754000000|2024-07-23 17:00:00|51.52|49.32|51.17|48.97|51.72|49.52|51.11|48.91|0
1721754300000|2024-07-23 17:05:00|51.26|49.06|51.63|49.43|51.68|49.48|51.04|48.84|0
1721754600000|2024-07-23 17:10:00|51.58|49.38|51.68|49.48|52.03|49.83|51.34|49.14|0
1721754900000|2024-07-23 17:15:00|51.58|49.38|51.58|49.38|51.82|49.62|51.41|49.21|0
1721755200000|2024-07-23 17:20:00|51.61|49.41|51.37|49.17|51.61|49.41|51|48.8|0
1721755500000|2024-07-23 17:25:00|51.41|49.21|51.27|49.07|51.41|49.21|50.96|48.76|0
1721755800000|2024-07-23 17:30:00|51.37|49.17|51.71|49.51|51.92|49.72|51.06|48.86|0
1721756100000|2024-07-23 17:35:00|51.78|49.58|51.5|49.3|51.85|49.65|51.28|49.08|0
1721756400000|2024-07-23 17:40:00|51.54|49.34|51.5|49.3|51.78|49.58|51.3|49.1|0
1721756700000|2024-07-23 17:45:00|51.43|49.23|51.09|48.89|51.64|49.44|51.02|48.82|0
1721757000000|2024-07-23 17:50:00|51.06|48.86|50.75|48.55|51.19|48.99|50.75|48.55|0
1721757300000|2024-07-23 17:55:00|50.78|48.58|50.61|48.41|50.88|48.68|50.45|48.25|0
1721757600000|2024-07-23 18:00:00|50.65|48.45|50.34|48.14|50.65|48.45|50.26|48.06|0
1721757900000|2024-07-23 18:05:00|50.41|48.21|50.26|48.06|50.58|48.38|50.21|48.01|0
1721758200000|2024-07-23 18:10:00|50.28|48.08|50.44|48.24|50.64|48.44|50.24|48.04|0
1721758500000|2024-07-23 18:15:00|50.48|48.28|50.47|48.27|50.61|48.41|50.24|48.04|0
1721758800000|2024-07-23 18:20:00|50.44|48.24|50.44|48.24|50.54|48.34|50.27|48.07|0
1721759100000|2024-07-23 18:25:00|50.46|48.26|51.08|48.88|51.52|49.32|50.46|48.26|0
1721759400000|2024-07-23 18:30:00|51.01|48.81|50.92|48.72|51.18|48.98|50.84|48.64|0
1721759700000|2024-07-23 18:35:00|50.97|48.77|50.5|48.3|51.04|48.84|50.4|48.2|0
1721760000000|2024-07-23 18:40:00|50.55|48.35|50.95|48.75|50.97|48.77|50.55|48.35|0
1721760300000|2024-07-23 18:45:00|50.9|48.7|50.93|48.73|51|48.8|50.7|48.5|0
1721760600000|2024-07-23 18:50:00|50.92|48.72|50.97|48.77|51.1|48.9|50.76|48.56|0
1721760900000|2024-07-23 18:55:00|50.98|48.78|50.76|48.56|51.07|48.87|50.76|48.56|0
1721761200000|2024-07-23 19:00:00|50.83|48.63|50.93|48.73|50.96|48.76|50.76|48.56|0
1721761500000|2024-07-23 19:05:00|50.96|48.76|50.96|48.76|51.13|48.93|50.74|48.54|0
1721761800000|2024-07-23 19:10:00|50.93|48.73|50.82|48.62|50.93|48.73|50.66|48.46|0
1721762100000|2024-07-23 19:15:00|50.86|48.66|50.57|48.37|51.23|49.03|50.51|48.31|0
1721762400000|2024-07-23 19:20:00|50.54|48.34|50.03|47.83|50.54|48.34|50|47.8|0
1721762700000|2024-07-23 19:25:00|50|47.8|50.17|47.97|50.27|48.07|49.97|47.77|0
1721763000000|2024-07-23 19:30:00|50.2|48|50.47|48.27|50.55|48.35|50.2|48|0
1721763300000|2024-07-23 19:35:00|50.43|48.23|50.84|48.64|50.84|48.64|50.4|48.2|0
1721763600000|2024-07-23 19:40:00|50.77|48.57|51.45|49.25|52.1|49.9|50.77|48.57|0
1721763900000|2024-07-23 19:45:00|51.41|49.21|51.31|49.11|51.96|49.76|50.92|48.72|0
1721764200000|2024-07-23 19:50:00|51.24|49.04|52.96|50.76|52.96|50.76|51.07|48.87|0
1721764500000|2024-07-23 19:55:00|52.86|50.66|52.4|50.2|53.1|50.9|52.4|50.2|0
1721764800000|2024-07-23 20:00:00|52.27|50.07|51.34|49.14|53.03|50.83|50.83|48.63|0
1721765100000|2024-07-23 20:05:00|51.35|49.15|52.12|49.92|52.21|50.01|51.17|48.97|0
1721765400000|2024-07-23 20:10:00|52.26|50.06|52.94|50.74|52.98|50.78|52.26|50.06|0
1721765700000|2024-07-23 20:15:00|53.01|50.61|52.6|50.2|53.11|50.71|52.6|50.2|0
1721766000000|2024-07-23 20:20:00|52.57|50.17|52.1|49.7|52.57|50.17|51.98|49.58|0
1721766300000|2024-07-23 20:25:00|52.11|49.71|51.91|49.51|52.11|49.71|51.87|49.47|0
1721766600000|2024-07-23 20:30:00|51.94|49.54|51.73|49.33|52.22|49.82|51.7|49.3|0
1721766900000|2024-07-23 20:35:00|51.7|49.3|51.56|49.16|51.73|49.33|51.46|49.06|0
1721767200000|2024-07-23 20:40:00|51.53|49.13|51.73|49.33|51.8|49.4|51.53|49.13|0
1721767500000|2024-07-23 20:45:00|51.7|49.3|51.73|49.33|51.76|49.36|51.64|49.24|0
1721767800000|2024-07-23 20:50:00|51.76|49.36|51.79|49.39|51.86|49.46|51.68|49.28|0
1721768100000|2024-07-23 20:55:00|51.83|49.43|52.12|49.72|52.21|49.81|51.79|49.39|0
1721768400000|2024-07-23 21:00:00|52.08|49.68|52.19|49.79|52.3|49.9|52.08|49.68|0
1721768700000|2024-07-23 21:05:00|52.2|49.8|52.32|49.92|52.43|50.03|52.2|49.8|0
1721769000000|2024-07-23 21:10:00|52.29|49.89|52.4|50|52.43|50.03|52.29|49.89|0
1721769300000|2024-07-23 21:15:00|52.43|50.03|52.54|50.14|52.61|50.21|52.39|49.99|0
1721769600000|2024-07-23 21:20:00|52.52|50.12|52.77|50.37|52.78|50.38|52.52|50.12|0
1721769900000|2024-07-23 21:25:00|52.89|50.49|52.87|50.47|52.93|50.53|52.68|50.28|0
1721770200000|2024-07-23 21:30:00|52.95|50.55|52.93|50.53|53.09|50.69|52.85|50.45|0
1721770500000|2024-07-23 21:35:00|52.9|50.5|53.07|50.67|53.07|50.67|52.9|50.5|0
1721770800000|2024-07-23 21:40:00|53.04|50.64|53.21|50.81|53.21|50.81|53|50.6|0
1721771100000|2024-07-23 21:45:00|53.23|50.83|53.51|51.11|53.51|51.11|53.23|50.83|0
1721771400000|2024-07-23 21:50:00|53.54|51.14|53.51|51.11|53.61|51.21|53.49|51.09|0
1721771700000|2024-07-23 21:55:00|53.49|51.09|53.84|51.44|53.84|51.44|53.48|51.08|0
1721772000000|2024-07-23 22:00:00|55.47|53.07|55.16|52.76|55.98|53.58|54.72|52.32|0
1721772300000|2024-07-23 22:05:00|55.19|52.79|54.9|52.5|55.67|53.27|54.9|52.5|0
1721772600000|2024-07-23 22:10:00|54.97|52.57|55.08|52.68|55.23|52.83|54.79|52.39|0
1721772900000|2024-07-23 22:15:00|55.06|52.66|55.75|53.35|55.75|53.35|55.03|52.63|0
1721773200000|2024-07-23 22:20:00|55.77|53.37|55.92|53.52|56.1|53.7|55.33|52.93|0
1721773500000|2024-07-23 22:25:00|56.15|53.75|55.8|53.4|56.19|53.79|55.73|53.33|0
1721773800000|2024-07-23 22:30:00|55.69|53.29|55.2|52.8|55.69|53.29|55.15|52.75|0
1721774100000|2024-07-23 22:35:00|55.22|52.82|54.96|52.56|55.22|52.82|54.96|52.56|0
1721774400000|2024-07-23 22:40:00|55|52.6|54.92|52.52|55.02|52.62|54.82|52.42|0
1721774700000|2024-07-23 22:45:00|54.96|52.56|55.03|52.63|55.25|52.85|54.92|52.52|0
1721775000000|2024-07-23 22:50:00|55.01|52.61|55.07|52.67|55.18|52.78|55|52.6|0
1721775300000|2024-07-23 22:55:00|55.03|52.63|55.25|52.85|55.32|52.92|55.03|52.63|0
1721775600000|2024-07-23 23:00:00|55.26|52.86|55.68|53.28|55.72|53.32|55.26|52.86|0
1721775900000|2024-07-23 23:05:00|55.66|53.26|55.53|53.13|55.75|53.35|55.35|52.95|0
1721776200000|2024-07-23 23:10:00|55.5|53.1|55.53|53.13|55.57|53.17|55.42|53.02|0
1721776500000|2024-07-23 23:15:00|55.55|53.15|55.49|53.09|55.64|53.24|55.49|53.09|0
1721776800000|2024-07-23 23:20:00|55.53|53.13|55.64|53.24|55.64|53.24|55.46|53.06|0
1721777100000|2024-07-23 23:25:00|55.66|53.26|55.6|53.2|55.75|53.35|55.53|53.13|0
1721777400000|2024-07-23 23:30:00|55.62|53.22|55.71|53.31|55.78|53.38|55.6|53.2|0
1721777700000|2024-07-23 23:35:00|55.67|53.27|55.74|53.34|55.74|53.34|55.63|53.23|0
1721778000000|2024-07-23 23:40:00|55.7|53.3|55.63|53.23|55.74|53.34|55.48|53.08|0
1721778300000|2024-07-23 23:45:00|55.59|53.19|55.52|53.12|55.63|53.23|55.48|53.08|0
1721778600000|2024-07-23 23:50:00|55.54|53.14|55.77|53.37|55.85|53.45|55.52|53.12|0
1721778900000|2024-07-23 23:55:00|55.74|53.34|55.95|53.55|55.95|53.55|55.66|53.26|0
1721779200000|2024-07-24 00:00:00|55.92|53.52|55.51|53.11|55.92|53.52|55.51|53.11|0
1721779500000|2024-07-24 00:05:00|55.62|53.22|55.37|52.97|55.7|53.3|55.37|52.97|0
1721779800000|2024-07-24 00:10:00|55.33|52.93|55.29|52.89|55.44|53.04|55.15|52.75|0
1721780100000|2024-07-24 00:15:00|55.26|53.06|55.3|53.1|55.37|53.17|55.12|52.92|0
1721780400000|2024-07-24 00:20:00|55.26|53.06|55.33|53.13|55.37|53.17|55.21|53.01|0
1721780700000|2024-07-24 00:25:00|55.32|53.12|55.26|53.06|55.48|53.28|55.22|53.02|0
1721781000000|2024-07-24 00:30:00|55.19|52.99|55.44|53.24|55.44|53.24|55.19|52.99|0
1721781300000|2024-07-24 00:35:00|55.42|53.22|55.04|52.84|55.42|53.22|55.04|52.84|0
1721781600000|2024-07-24 00:40:00|55|52.8|54.85|52.65|55.07|52.87|54.85|52.65|0
1721781900000|2024-07-24 00:45:00|54.84|52.64|54.85|52.65|54.85|52.65|54.71|52.51|0
1721782200000|2024-07-24 00:50:00|54.82|52.62|54.92|52.72|55|52.8|54.74|52.54|0
1721782500000|2024-07-24 00:55:00|54.96|52.76|54.85|52.65|54.99|52.79|54.83|52.63|0
1721782800000|2024-07-24 01:00:00|54.81|52.61|54.85|52.65|54.92|52.72|54.78|52.58|0
1721783100000|2024-07-24 01:05:00|54.83|52.63|54.84|52.64|54.88|52.68|54.7|52.5|0
1721783400000|2024-07-24 01:10:00|54.86|52.66|54.92|52.72|54.99|52.79|54.81|52.61|0
1721783700000|2024-07-24 01:15:00|54.9|52.7|54.81|52.61|54.92|52.72|54.77|52.57|0
1721784000000|2024-07-24 01:20:00|54.82|52.62|54.84|52.64|54.88|52.68|54.75|52.55|0
1721784300000|2024-07-24 01:25:00|54.8|52.6|54.73|52.53|54.84|52.64|54.66|52.46|0
1721784600000|2024-07-24 01:30:00|54.69|52.49|54.76|52.56|54.8|52.6|54.62|52.42|0
1721784900000|2024-07-24 01:35:00|54.75|52.55|54.83|52.63|54.94|52.74|54.75|52.55|0
1721785200000|2024-07-24 01:40:00|54.82|52.62|54.8|52.6|54.87|52.67|54.76|52.56|0
1721785500000|2024-07-24 01:45:00|54.83|52.63|55.05|52.85|55.12|52.92|54.83|52.63|0
1721785800000|2024-07-24 01:50:00|55.03|52.83|55.15|52.95|55.15|52.95|54.97|52.77|0
1721786100000|2024-07-24 01:55:00|55.19|52.99|55.12|52.92|55.19|52.99|55.08|52.88|0
1721786400000|2024-07-24 02:00:00|55.15|52.95|55.22|53.02|55.26|53.06|55.12|52.92|0
1721786700000|2024-07-24 02:05:00|55.19|52.99|55|52.8|55.22|53.02|54.97|52.77|0
1721787000000|2024-07-24 02:10:00|54.97|52.77|55.13|52.93|55.15|52.95|54.97|52.77|0
1721787300000|2024-07-24 02:15:00|55.15|52.95|55.15|52.95|55.18|52.98|55.07|52.87|0
1721787600000|2024-07-24 02:20:00|55.11|52.91|55.14|52.94|55.22|53.02|55.09|52.89|0
1721787900000|2024-07-24 02:25:00|55.18|52.98|55.07|52.87|55.18|52.98|55.03|52.83|0
1721788200000|2024-07-24 02:30:00|55.03|52.83|55.09|52.89|55.11|52.91|55|52.8|0
1721788500000|2024-07-24 02:35:00|55.07|52.87|55.17|52.97|55.21|53.01|55.07|52.87|0
1721788800000|2024-07-24 02:40:00|55.19|52.99|55.32|53.12|55.32|53.12|55.17|52.97|0
1721789100000|2024-07-24 02:45:00|55.35|53.15|55.28|53.08|55.39|53.19|55.24|53.04|0
1721789400000|2024-07-24 02:50:00|55.26|53.06|55.31|53.11|55.32|53.12|55.24|53.04|0
1721789700000|2024-07-24 02:55:00|55.3|53.1|55.2|53|55.3|53.1|55.13|52.93|0
1721790000000|2024-07-24 03:00:00|55.17|52.97|55.17|52.97|55.17|52.97|55.09|52.89|0
1721790300000|2024-07-24 03:05:00|55.2|53|55.24|53.04|55.35|53.15|55.17|52.97|0
1721790600000|2024-07-24 03:10:00|55.27|53.07|55.27|53.07|55.31|53.11|55.24|53.04|0
1721790900000|2024-07-24 03:15:00|55.31|53.11|55.34|53.14|55.36|53.16|55.2|53|0
1721791200000|2024-07-24 03:20:00|55.31|53.11|55.67|53.47|55.67|53.47|55.31|53.11|0
1721791500000|2024-07-24 03:25:00|55.71|53.51|55.59|53.39|55.74|53.54|55.56|53.36|0
1721791800000|2024-07-24 03:30:00|55.56|53.36|55.74|53.54|55.81|53.61|55.48|53.28|0
1721792100000|2024-07-24 03:35:00|55.7|53.5|55.66|53.46|55.74|53.54|55.63|53.43|0
1721792400000|2024-07-24 03:40:00|55.63|53.43|55.66|53.46|55.77|53.57|55.63|53.43|0
1721792700000|2024-07-24 03:45:00|55.63|53.43|55.55|53.35|55.63|53.43|55.51|53.31|0
1721793000000|2024-07-24 03:50:00|55.59|53.39|55.66|53.46|55.7|53.5|55.55|53.35|0
1721793300000|2024-07-24 03:55:00|55.62|53.42|55.66|53.46|55.69|53.49|55.6|53.4|0
1721793600000|2024-07-24 04:00:00|55.69|53.49|55.69|53.49|55.71|53.51|55.62|53.42|0
1721793900000|2024-07-24 04:05:00|55.65|53.45|55.8|53.6|55.8|53.6|55.65|53.45|0
1721794200000|2024-07-24 04:10:00|55.84|53.64|56.72|54.52|56.8|54.6|55.73|53.53|0
1721794500000|2024-07-24 04:15:00|56.8|54.6|56.98|54.78|56.98|54.78|56.72|54.52|0
1721794800000|2024-07-24 04:20:00|56.94|54.74|59.57|57.37|61.36|59.16|54.2|52|0
1721795100000|2024-07-24 04:25:00|59.61|57.41|59.61|57.41|59.65|57.45|59.49|57.29|0
1721795400000|2024-07-24 04:30:00|59.57|57.37|59.45|57.25|59.64|57.44|59.41|57.21|0
1721795700000|2024-07-24 04:35:00|59.49|57.29|59.43|57.23|59.49|57.29|59.33|57.13|0
1721796000000|2024-07-24 04:40:00|59.45|57.25|59.45|57.25|59.49|57.29|59.35|57.15|0
1721796300000|2024-07-24 04:45:00|59.41|57.21|59.25|57.05|59.45|57.25|59.25|57.05|0
1721796600000|2024-07-24 04:50:00|59.27|57.07|59.29|57.09|59.37|57.17|59.25|57.05|0
1721796900000|2024-07-24 04:55:00|59.31|57.11|59.56|57.36|59.67|57.47|59.29|57.09|0
1721797200000|2024-07-24 05:00:00|59.52|57.32|59.21|57.01|59.59|57.39|59.17|56.97|0
1721797500000|2024-07-24 05:05:00|59.19|56.99|59.13|56.93|59.31|57.11|59.13|56.93|0
1721797800000|2024-07-24 05:10:00|59.15|56.95|59.05|56.85|59.25|57.05|58.94|56.74|0
1721798100000|2024-07-24 05:15:00|59.07|56.87|58.82|56.62|59.09|56.89|58.79|56.59|0
1721798400000|2024-07-24 05:20:00|58.79|56.59|58.52|56.32|58.82|56.62|58.48|56.28|0
1721798700000|2024-07-24 05:25:00|58.48|56.28|58.48|56.28|58.52|56.32|58.4|56.2|0
1721799000000|2024-07-24 05:30:00|58.44|56.24|58.4|56.2|58.48|56.28|58.35|56.15|0
1721799300000|2024-07-24 05:35:00|58.44|56.24|58.29|56.09|58.44|56.24|58.25|56.05|0
1721799600000|2024-07-24 05:40:00|58.32|56.12|58.36|56.16|58.38|56.18|58.21|56.01|0
1721799900000|2024-07-24 05:45:00|58.34|56.14|58.68|56.48|58.74|56.54|58.34|56.14|0
1721800200000|2024-07-24 05:50:00|58.62|56.42|58.53|56.33|58.95|56.75|58.11|55.91|0
1721800500000|2024-07-24 05:55:00|58.49|56.29|58.6|56.4|58.64|56.44|58.45|56.25|0
1721800800000|2024-07-24 06:00:00|58.53|56.33|58.9|56.7|59.09|56.89|58.45|56.25|0
1721801100000|2024-07-24 06:05:00|58.98|56.78|58.56|56.36|59.02|56.82|58.3|56.1|0
1721801400000|2024-07-24 06:10:00|58.54|56.34|59.09|56.89|59.17|56.97|58.5|56.3|0
1721801700000|2024-07-24 06:15:00|59.13|56.93|59.18|56.98|59.51|57.31|59.13|56.93|0
1721802000000|2024-07-24 06:20:00|59.11|56.91|58.86|56.66|59.28|57.08|58.82|56.62|0
1721802300000|2024-07-24 06:25:00|58.82|56.62|58.23|56.03|60.36|58.16|57.22|55.02|0
1721802600000|2024-07-24 06:30:00|58.19|55.99|58.91|56.71|59.1|56.9|58.19|55.99|0
1721802900000|2024-07-24 06:35:00|58.8|56.6|58.76|56.56|59.03|56.83|58.76|56.56|0
1721803200000|2024-07-24 06:40:00|58.72|56.52|58.72|56.52|58.83|56.63|58.64|56.44|0
1721803500000|2024-07-24 06:45:00|58.68|56.48|58.52|56.32|58.68|56.48|58.22|56.02|0
1721803800000|2024-07-24 06:50:00|58.54|56.34|58.6|56.4|58.75|56.55|58.49|56.29|0
1721804100000|2024-07-24 06:55:00|58.71|56.51|58.75|56.55|58.9|56.7|58.56|56.36|0
1721804400000|2024-07-24 07:00:00|58.71|56.51|58.56|56.36|59.02|56.82|58.52|56.32|0
1721804700000|2024-07-24 07:05:00|58.52|56.32|58.33|56.13|58.56|56.36|58.21|56.01|0
1721805000000|2024-07-24 07:10:00|58.29|56.09|58.02|55.82|58.29|56.09|57.98|55.78|0
1721805300000|2024-07-24 07:15:00|58.1|55.9|57.95|55.75|58.36|56.16|57.83|55.63|0
1721805600000|2024-07-24 07:20:00|58.02|55.82|57.89|55.69|58.09|55.89|57.68|55.48|0
1721805900000|2024-07-24 07:25:00|57.85|55.65|58.17|55.97|58.4|56.2|57.85|55.65|0
1721806200000|2024-07-24 07:30:00|58.21|56.01|58.28|56.08|58.36|56.16|57.98|55.78|0
1721806500000|2024-07-24 07:35:00|58.32|56.12|57.9|55.7|58.32|56.12|57.88|55.68|0
1721806800000|2024-07-24 07:40:00|57.98|55.78|58.47|56.27|58.5|56.3|57.98|55.78|0
1721807100000|2024-07-24 07:45:00|58.43|56.23|58.5|56.3|58.69|56.49|58.28|56.08|0
1721807400000|2024-07-24 07:50:00|58.46|56.26|59|56.8|59.04|56.84|58.35|56.15|0
1721807700000|2024-07-24 07:55:00|59.04|56.84|58.96|56.76|59.04|56.84|58.61|56.41|0
1721808000000|2024-07-24 08:00:00|58.92|56.72|58.8|56.6|59.07|56.87|58.61|56.41|0
1721808300000|2024-07-24 08:05:00|58.75|56.55|58.88|56.68|58.92|56.72|58.73|56.53|0
1721808600000|2024-07-24 08:10:00|58.91|56.71|59.37|57.17|59.37|57.17|58.76|56.56|0
1721808900000|2024-07-24 08:15:00|59.41|57.21|59.68|57.48|59.91|57.71|59.07|56.87|0
1721809200000|2024-07-24 08:20:00|59.66|57.46|59.68|57.48|59.72|57.52|59.26|57.06|0
1721809500000|2024-07-24 08:25:00|59.64|57.44|60.03|57.83|60.03|57.83|59.64|57.44|0
1721809800000|2024-07-24 08:30:00|60.07|57.87|59.75|57.55|60.07|57.87|59.68|57.48|0
1721810100000|2024-07-24 08:35:00|59.71|57.51|59.13|56.93|59.83|57.63|59.06|56.86|0
1721810400000|2024-07-24 08:40:00|59.17|56.97|58.67|56.47|59.25|57.05|58.52|56.32|0
1721810700000|2024-07-24 08:45:00|58.63|56.43|58.52|56.32|58.71|56.51|58.48|56.28|0
1721811000000|2024-07-24 08:50:00|58.48|56.28|58.48|56.28|58.56|56.36|58.29|56.09|0
1721811300000|2024-07-24 08:55:00|58.52|56.32|58.36|56.16|58.52|56.32|58.33|56.13|0
1721811600000|2024-07-24 09:00:00|58.32|56.12|58.47|56.27|58.59|56.39|58.32|56.12|0
1721811900000|2024-07-24 09:05:00|58.51|56.31|58.55|56.35|58.7|56.5|58.36|56.16|0
1721812200000|2024-07-24 09:10:00|58.51|56.31|58.87|56.67|58.87|56.67|58.47|56.27|0
1721812500000|2024-07-24 09:15:00|58.81|56.61|59.22|57.02|59.35|57.15|58.66|56.46|0
1721812800000|2024-07-24 09:20:00|59.2|57|59.27|57.07|59.39|57.19|59.08|56.88|0
1721813100000|2024-07-24 09:25:00|59.23|57.03|59.46|57.26|59.69|57.49|59.23|57.03|0
1721813400000|2024-07-24 09:30:00|59.5|57.3|59.23|57.03|59.5|57.3|59.19|56.99|0
1721813700000|2024-07-24 09:35:00|59.27|57.07|59.5|57.3|59.53|57.33|59.15|56.95|0
1721814000000|2024-07-24 09:40:00|59.53|57.33|59.34|57.14|59.63|57.43|59.26|57.06|0
1721814300000|2024-07-24 09:45:00|59.32|57.12|59.09|56.89|59.38|57.18|58.95|56.75|0
1721814600000|2024-07-24 09:50:00|59.07|56.87|59.07|56.87|59.26|57.06|58.91|56.71|0
1721814900000|2024-07-24 09:55:00|59.14|56.94|58.99|56.79|59.18|56.98|58.84|56.64|0
1721815200000|2024-07-24 10:00:00|58.97|56.77|58.6|56.4|59.18|56.98|58.6|56.4|0
1721815500000|2024-07-24 10:05:00|58.64|56.44|58.72|56.52|58.76|56.56|58.6|56.4|0
1721815800000|2024-07-24 10:10:00|58.68|56.48|58.49|56.29|58.75|56.55|58.49|56.29|0
1721816100000|2024-07-24 10:15:00|58.52|56.32|58.56|56.36|58.71|56.51|58.48|56.28|0
1721816400000|2024-07-24 10:20:00|58.52|56.32|58.22|56.02|58.52|56.32|58.14|55.94|0
1721816700000|2024-07-24 10:25:00|58.2|56|58.37|56.17|58.4|56.2|57.91|55.71|0
1721817000000|2024-07-24 10:30:00|58.4|56.2|58.55|56.35|58.75|56.55|58.31|56.11|0
1721817300000|2024-07-24 10:35:00|58.59|56.39|58.59|56.39|58.71|56.51|58.4|56.2|0
1721817600000|2024-07-24 10:40:00|58.55|56.35|58.89|56.69|59.01|56.81|58.55|56.35|0
1721817900000|2024-07-24 10:45:00|58.86|56.66|59.02|56.82|59.05|56.85|58|55.8|0
1721818200000|2024-07-24 10:50:00|58.98|56.78|58.86|56.66|59.05|56.85|58.75|56.55|0
1721818500000|2024-07-24 10:55:00|58.9|56.7|59.01|56.81|59.01|56.81|58.63|56.43|0
1721818800000|2024-07-24 11:00:00|59.05|56.85|59.39|57.19|59.51|57.31|58.86|56.66|0
1721819100000|2024-07-24 11:05:00|59.41|57.21|59.39|57.19|59.76|57.56|59.32|57.12|0
1721819400000|2024-07-24 11:10:00|59.41|57.21|58.94|56.74|59.47|57.27|58.75|56.55|0
1721819700000|2024-07-24 11:15:00|58.98|56.78|58.25|56.05|59.02|56.82|58.25|56.05|0
1721820000000|2024-07-24 11:20:00|58.23|56.03|58.02|55.82|58.36|56.16|57.98|55.78|0
1721820300000|2024-07-24 11:25:00|58.06|55.86|57.75|55.55|58.21|56.01|57.72|55.52|0
1721820600000|2024-07-24 11:30:00|57.72|55.52|58.24|56.04|58.28|56.08|57.72|55.52|0
1721820900000|2024-07-24 11:35:00|58.21|56.01|58.36|56.16|58.47|56.27|58.15|55.95|0
1721821200000|2024-07-24 11:40:00|58.39|56.19|58.35|56.15|58.47|56.27|58.24|56.04|0
1721821500000|2024-07-24 11:45:00|58.32|56.12|58.54|56.34|58.7|56.5|58.09|55.89|0
1721821800000|2024-07-24 11:50:00|58.47|56.27|58.2|56|58.62|56.42|58.18|55.98|0
1721822100000|2024-07-24 11:55:00|58.16|55.96|58.5|56.3|58.5|56.3|58.16|55.96|0
1721822400000|2024-07-24 12:00:00|58.58|56.38|58.69|56.49|58.73|56.53|58.42|56.22|0
1721822700000|2024-07-24 12:05:00|58.73|56.53|58.96|56.76|59.03|56.83|58.38|56.18|0
1721823000000|2024-07-24 12:10:00|58.94|56.74|59.11|56.91|59.34|57.14|58.94|56.74|0
1721823300000|2024-07-24 12:15:00|59.15|56.95|59.61|57.41|59.61|57.41|59.05|56.85|0
1721823600000|2024-07-24 12:20:00|59.57|57.37|59.72|57.52|59.88|57.68|59.53|57.33|0
1721823900000|2024-07-24 12:25:00|59.76|57.56|60.03|57.83|60.11|57.91|59.61|57.41|0
1721824200000|2024-07-24 12:30:00|60|57.8|60.11|57.91|60.11|57.91|59.7|57.5|0
1721824500000|2024-07-24 12:35:00|60.07|57.87|60.58|58.38|60.58|58.38|60.07|57.87|0
1721824800000|2024-07-24 12:40:00|60.54|58.34|60.34|58.14|60.58|58.38|60.26|58.06|0
1721825100000|2024-07-24 12:45:00|60.38|58.18|60.58|58.38|60.81|58.61|60.3|58.1|0
1721825400000|2024-07-24 12:50:00|60.54|58.34|60.65|58.45|60.73|58.53|60.38|58.18|0
1721825700000|2024-07-24 12:55:00|60.61|58.41|60.45|58.25|60.69|58.49|60.38|58.18|0
1721826000000|2024-07-24 13:00:00|60.49|58.29|59.94|57.74|60.49|58.29|59.94|57.74|0
1721826300000|2024-07-24 13:05:00|59.98|57.78|60.16|57.96|60.41|58.21|59.98|57.78|0
1721826600000|2024-07-24 13:10:00|60.14|57.94|60.06|57.86|60.41|58.21|59.98|57.78|0
1721826900000|2024-07-24 13:15:00|60.04|57.84|60.17|57.97|60.29|58.09|60.04|57.84|0
1721827200000|2024-07-24 13:20:00|60.21|58.01|60.44|58.24|60.44|58.24|59.94|57.74|0
1721827500000|2024-07-24 13:25:00|60.48|58.28|60.01|57.81|60.56|58.36|59.97|57.77|0
1721827800000|2024-07-24 13:30:00|60.17|57.97|61.03|58.83|61.23|59.03|59.54|57.34|0
1721828100000|2024-07-24 13:35:00|60.99|58.79|61.6|59.4|61.84|59.64|59.67|57.47|0
1721828400000|2024-07-24 13:40:00|62.16|59.96|62.02|59.82|62.24|60.04|61.6|59.4|0
1721828700000|2024-07-24 13:45:00|61.88|59.68|62.4|60.2|62.64|60.44|61.44|59.24|0
1721829000000|2024-07-24 13:50:00|62.52|60.32|64.37|62.17|64.7|62.5|62.4|60.2|0
1721829300000|2024-07-24 13:55:00|64.45|62.25|64.95|62.75|65.66|63.46|64.37|62.17|0
1721829600000|2024-07-24 14:00:00|65.16|62.96|65.78|63.58|65.78|63.58|64.74|62.54|0
1721829900000|2024-07-24 14:05:00|65.7|63.5|65.74|63.54|66.2|64|65.28|63.08|0
1721830200000|2024-07-24 14:10:00|65.82|63.62|66.91|64.71|67.04|64.84|65.57|63.37|0
1721830500000|2024-07-24 14:15:00|66.87|64.67|66.79|64.59|67.25|65.05|66.28|64.08|0
1721830800000|2024-07-24 14:20:00|66.87|64.67|66.69|64.49|66.91|64.71|65.17|62.97|0
1721831100000|2024-07-24 14:25:00|66.67|64.47|66.31|64.11|67.11|64.91|66.18|63.98|0
1721831400000|2024-07-24 14:30:00|66.43|64.23|66.85|64.65|66.85|64.65|66.14|63.94|0
1721831700000|2024-07-24 14:35:00|66.83|64.63|66.78|64.58|67.32|65.12|66.43|64.23|0
1721832000000|2024-07-24 14:40:00|66.86|64.66|66.86|64.66|66.99|64.79|66.44|64.24|0
1721832300000|2024-07-24 14:45:00|66.82|64.62|67.27|65.07|67.68|65.48|66.65|64.45|0
1721832600000|2024-07-24 14:50:00|67.23|65.03|67.57|65.37|67.61|65.41|67.14|64.94|0
1721832900000|2024-07-24 14:55:00|67.48|65.28|67.09|64.89|67.52|65.32|66.92|64.72|0
1721833200000|2024-07-24 15:00:00|67.14|64.94|67.95|65.75|67.95|65.75|67.01|64.81|0
1721833500000|2024-07-24 15:05:00|67.99|65.79|67.95|65.75|68.46|66.26|67.95|65.75|0
1721833800000|2024-07-24 15:10:00|67.99|65.79|68.16|65.96|68.42|66.22|67.94|65.74|0
1721834100000|2024-07-24 15:15:00|68.12|65.92|68.59|66.39|68.59|66.39|67.94|65.74|0
1721834400000|2024-07-24 15:20:00|68.63|66.43|69.5|67.3|69.5|67.3|68.55|66.35|0
1721834700000|2024-07-24 15:25:00|69.42|67.22|68.63|66.43|69.48|67.28|68.37|66.17|0
1721835000000|2024-07-24 15:30:00|68.59|66.39|67.61|65.41|68.59|66.39|67.26|65.06|0
1721835300000|2024-07-24 15:35:00|67.65|65.45|67.92|65.72|68.22|66.02|67.43|65.23|0
1721835600000|2024-07-24 15:40:00|67.96|65.76|69.56|67.36|69.56|67.36|67.96|65.76|0
1721835900000|2024-07-24 15:45:00|69.6|67.4|69.73|67.53|69.89|67.69|69.47|67.27|0
1721836200000|2024-07-24 15:50:00|69.69|67.49|69.29|67.09|69.82|67.62|69.12|66.92|0
1721836500000|2024-07-24 15:55:00|69.38|67.18|70.12|67.92|70.26|68.06|69.38|67.18|0
1721836800000|2024-07-24 16:00:00|70.17|67.97|70.25|68.05|70.34|68.14|69.99|67.79|0
1721837100000|2024-07-24 16:05:00|70.21|68.01|70.69|68.49|71|68.8|70.21|68.01|0
1721837400000|2024-07-24 16:10:00|70.74|68.54|69.9|67.7|70.83|68.63|69.85|67.65|0
1721837700000|2024-07-24 16:15:00|69.77|67.57|69.63|67.43|70.03|67.83|69.24|67.04|0
1721838000000|2024-07-24 16:20:00|69.68|67.48|69.94|67.74|70.16|67.96|69.41|67.21|0
1721838300000|2024-07-24 16:25:00|69.98|67.78|70.51|68.31|70.55|68.35|69.98|67.78|0
1721838600000|2024-07-24 16:30:00|70.55|68.35|70.29|68.09|70.73|68.53|70.11|67.91|0
1721838900000|2024-07-24 16:35:00|70.24|68.04|72.85|70.65|72.94|70.74|69.93|67.73|0
1721839200000|2024-07-24 16:40:00|72.89|70.69|73.39|71.19|73.57|71.37|72.85|70.65|0
1721839500000|2024-07-24 16:45:00|73.43|71.23|72.44|70.24|73.52|71.32|72.15|69.95|0
1721839800000|2024-07-24 16:50:00|72.49|70.29|73.34|71.14|73.43|71.23|72.49|70.29|0
1721840100000|2024-07-24 16:55:00|73.38|71.18|73.11|70.91|73.43|71.23|72.93|70.73|0
1721840400000|2024-07-24 17:00:00|73.16|70.96|72.97|70.77|73.33|71.13|72.57|70.37|0
1721779500000|2024-07-24 00:05:00|55.62|53.22|55.37|52.97|55.7|53.3|55.37|52.97|0
1721840700000|2024-07-24 17:05:00|73.02|70.82|71.63|69.43|73.02|70.82|71.63|69.43|0
1721779800000|2024-07-24 00:10:00|55.33|52.93|55.29|52.89|55.44|53.04|55.15|52.75|0
1721841000000|2024-07-24 17:10:00|71.76|69.56|71.67|69.47|71.9|69.7|71.37|69.17|0
1721841300000|2024-07-24 17:15:00|71.72|69.52|71.49|69.29|72.05|69.85|71.41|69.21|0
1721780100000|2024-07-24 00:15:00|55.26|53.06|55.3|53.1|55.37|53.17|55.12|52.92|0
1721841600000|2024-07-24 17:20:00|71.54|69.34|71.85|69.65|72.07|69.87|71.1|68.9|0
1721780400000|2024-07-24 00:20:00|55.26|53.06|55.33|53.13|55.37|53.17|55.21|53.01|0
1721780700000|2024-07-24 00:25:00|55.32|53.12|55.26|53.06|55.48|53.28|55.22|53.02|0
1721781000000|2024-07-24 00:30:00|55.19|52.99|55.44|53.24|55.44|53.24|55.19|52.99|0
1721841900000|2024-07-24 17:25:00|71.89|69.69|72.42|70.22|72.42|70.22|71.8|69.6|0
1721781300000|2024-07-24 00:35:00|55.42|53.22|55.04|52.84|55.42|53.22|55.04|52.84|0
1721842200000|2024-07-24 17:30:00|72.47|70.27|71.84|69.64|72.87|70.67|71.75|69.55|0
1721781600000|2024-07-24 00:40:00|55|52.8|54.85|52.65|55.07|52.87|54.85|52.65|0
1721842500000|2024-07-24 17:35:00|71.89|69.69|71.53|69.33|71.93|69.73|71.22|69.02|0
1721781900000|2024-07-24 00:45:00|54.84|52.64|54.85|52.65|54.85|52.65|54.71|52.51|0
1721842800000|2024-07-24 17:40:00|71.49|69.29|71.89|69.69|71.94|69.74|71.22|69.02|0
1721782200000|2024-07-24 00:50:00|54.82|52.62|54.92|52.72|55|52.8|54.74|52.54|0
1721843100000|2024-07-24 17:45:00|71.94|69.74|72.87|70.67|72.92|70.72|71.89|69.69|0
1721782500000|2024-07-24 00:55:00|54.96|52.76|54.85|52.65|54.99|52.79|54.83|52.63|0
1721843400000|2024-07-24 17:50:00|72.83|70.63|73.27|71.07|73.36|71.16|72.83|70.63|0
1721843700000|2024-07-24 17:55:00|73.32|71.12|73.54|71.34|73.63|71.43|73|70.8|0
1721844000000|2024-07-24 18:00:00|73.5|71.3|73.86|71.66|73.86|71.66|73.32|71.12|0
1721844300000|2024-07-24 18:05:00|73.81|71.61|73.54|71.34|73.9|71.7|73.09|70.89|0
1721782800000|2024-07-24 01:00:00|54.81|52.61|54.85|52.65|54.92|52.72|54.78|52.58|0
1721844600000|2024-07-24 18:10:00|73.49|71.29|73.36|71.16|73.67|71.47|73.04|70.84|0
1721783100000|2024-07-24 01:05:00|54.83|52.63|54.84|52.64|54.88|52.68|54.7|52.5|0
1721844900000|2024-07-24 18:15:00|73.4|71.2|73.85|71.65|73.94|71.74|73.15|70.95|0
1721783400000|2024-07-24 01:10:00|54.86|52.66|54.92|52.72|54.99|52.79|54.81|52.61|0
1721845200000|2024-07-24 18:20:00|73.87|71.67|74.3|72.1|74.78|72.58|73.87|71.67|0
1721783700000|2024-07-24 01:15:00|54.9|52.7|54.81|52.61|54.92|52.72|54.77|52.57|0
1721845500000|2024-07-24 18:25:00|74.35|72.15|74.53|72.33|74.58|72.38|73.85|71.65|0
1721784000000|2024-07-24 01:20:00|54.82|52.62|54.84|52.64|54.88|52.68|54.75|52.55|0
1721845800000|2024-07-24 18:30:00|74.57|72.37|74.71|72.51|74.71|72.51|74.12|71.92|0
1721784300000|2024-07-24 01:25:00|54.8|52.6|54.73|52.53|54.84|52.64|54.66|52.46|0
1721846100000|2024-07-24 18:35:00|74.66|72.46|74.43|72.23|74.76|72.56|74.21|72.01|0
1721784600000|2024-07-24 01:30:00|54.69|52.49|54.76|52.56|54.8|52.6|54.62|52.42|0
1721846400000|2024-07-24 18:40:00|74.48|72.28|75.86|73.66|75.86|73.66|74.3|72.1|0
1721784900000|2024-07-24 01:35:00|54.75|52.55|54.83|52.63|54.94|52.74|54.75|52.55|0
1721846700000|2024-07-24 18:45:00|75.9|73.7|76.55|74.35|76.74|74.54|75.21|73.01|0
1721785200000|2024-07-24 01:40:00|54.82|52.62|54.8|52.6|54.87|52.67|54.76|52.56|0
1721847000000|2024-07-24 18:50:00|76.51|74.31|76.79|74.59|77.4|75.2|76.51|74.31|0
1721785500000|2024-07-24 01:45:00|54.83|52.63|55.05|52.85|55.12|52.92|54.83|52.63|0
1721847300000|2024-07-24 18:55:00|76.83|74.63|76.18|73.98|76.83|74.63|75.94|73.74|0
1721785800000|2024-07-24 01:50:00|55.03|52.83|55.15|52.95|55.15|52.95|54.97|52.77|0
1721847600000|2024-07-24 19:00:00|76.22|74.02|76.64|74.44|76.92|74.72|75.94|73.74|0
1721786100000|2024-07-24 01:55:00|55.19|52.99|55.12|52.92|55.19|52.99|55.08|52.88|0
1721847900000|2024-07-24 19:05:00|76.55|74.35|76.83|74.63|77.3|75.1|76.36|74.16|0
1721786400000|2024-07-24 02:00:00|55.15|52.95|55.22|53.02|55.26|53.06|55.12|52.92|0
1721848200000|2024-07-24 19:10:00|76.87|74.67|77.4|75.2|77.63|75.43|74.41|72.21|0
1721786700000|2024-07-24 02:05:00|55.19|52.99|55|52.8|55.22|53.02|54.97|52.77|0
1721848500000|2024-07-24 19:15:00|77.3|75.1|77.68|75.48|77.87|75.67|76.93|74.73|0
1721787000000|2024-07-24 02:10:00|54.97|52.77|55.13|52.93|55.15|52.95|54.97|52.77|0
1721848800000|2024-07-24 19:20:00|77.44|75.24|77.06|74.86|77.63|75.43|77.06|74.86|0
1721787300000|2024-07-24 02:15:00|55.15|52.95|55.15|52.95|55.18|52.98|55.07|52.87|0
1721849100000|2024-07-24 19:25:00|77.11|74.91|78.1|75.9|78.38|76.18|77.06|74.86|0
1721787600000|2024-07-24 02:20:00|55.11|52.91|55.14|52.94|55.22|53.02|55.09|52.89|0
1721849400000|2024-07-24 19:30:00|77.96|75.76|76.54|74.34|78.29|76.09|76.5|74.3|0
1721787900000|2024-07-24 02:25:00|55.18|52.98|55.07|52.87|55.18|52.98|55.03|52.83|0
1721849700000|2024-07-24 19:35:00|76.59|74.39|76.66|74.46|77.01|74.81|76.4|74.2|0
1721850000000|2024-07-24 19:40:00|76.5|74.3|76.48|74.28|76.52|74.32|75.27|73.07|0
1721788200000|2024-07-24 02:30:00|55.03|52.83|55.09|52.89|55.11|52.91|55|52.8|0
1721850300000|2024-07-24 19:45:00|76.57|74.37|76.71|74.51|77.27|75.07|76.15|73.95|0
1721788500000|2024-07-24 02:35:00|55.07|52.87|55.17|52.97|55.21|53.01|55.07|52.87|0
1721850600000|2024-07-24 19:50:00|76.57|74.37|79.47|77.27|79.47|77.27|76.1|73.9|0
1721788800000|2024-07-24 02:40:00|55.19|52.99|55.32|53.12|55.32|53.12|55.17|52.97|0
1721850900000|2024-07-24 19:55:00|79.76|77.56|79.01|76.81|80.17|77.97|77.76|75.56|0
1721789100000|2024-07-24 02:45:00|55.35|53.15|55.28|53.08|55.39|53.19|55.24|53.04|0
1721851200000|2024-07-24 20:00:00|78.63|76.43|78.48|76.28|79.06|76.86|78.15|75.95|0
1721789400000|2024-07-24 02:50:00|55.26|53.06|55.31|53.11|55.32|53.12|55.24|53.04|0
1721851500000|2024-07-24 20:05:00|78.43|76.23|77.72|75.52|78.43|76.23|77.53|75.33|0
1721789700000|2024-07-24 02:55:00|55.3|53.1|55.2|53|55.3|53.1|55.13|52.93|0
1721851800000|2024-07-24 20:10:00|77.65|75.45|77.34|75.14|77.91|75.71|77.01|74.81|0
1721790000000|2024-07-24 03:00:00|55.17|52.97|55.17|52.97|55.17|52.97|55.09|52.89|0
1721852100000|2024-07-24 20:15:00|77.39|74.99|77.77|75.37|78.05|75.65|77.39|74.99|0
1721790300000|2024-07-24 03:05:00|55.2|53|55.24|53.04|55.35|53.15|55.17|52.97|0
1721852400000|2024-07-24 20:20:00|77.81|75.41|77.01|74.61|77.96|75.56|77.01|74.61|0
1721790600000|2024-07-24 03:10:00|55.27|53.07|55.27|53.07|55.31|53.11|55.24|53.04|0
1721852700000|2024-07-24 20:25:00|77.06|74.66|77.15|74.75|77.15|74.75|76.97|74.57|0
1721790900000|2024-07-24 03:15:00|55.31|53.11|55.34|53.14|55.36|53.16|55.2|53|0
1721853000000|2024-07-24 20:30:00|77.11|74.71|77.66|75.26|77.81|75.41|77.01|74.61|0
1721791200000|2024-07-24 03:20:00|55.31|53.11|55.67|53.47|55.67|53.47|55.31|53.11|0
1721853300000|2024-07-24 20:35:00|77.71|75.31|77.73|75.33|77.85|75.45|77.62|75.22|0
1721791500000|2024-07-24 03:25:00|55.71|53.51|55.59|53.39|55.74|53.54|55.56|53.36|0
1721853600000|2024-07-24 20:40:00|77.76|75.36|77.75|75.35|77.94|75.54|77.71|75.31|0
1721791800000|2024-07-24 03:30:00|55.56|53.36|55.74|53.54|55.81|53.61|55.48|53.28|0
1721853900000|2024-07-24 20:45:00|77.66|75.26|77.66|75.26|77.71|75.31|77.57|75.17|0
1721792100000|2024-07-24 03:35:00|55.7|53.5|55.66|53.46|55.74|53.54|55.63|53.43|0
1721854200000|2024-07-24 20:50:00|77.68|75.28|77.98|75.58|78.01|75.61|77.68|75.28|0
1721792400000|2024-07-24 03:40:00|55.63|53.43|55.66|53.46|55.77|53.57|55.63|53.43|0
1721854500000|2024-07-24 20:55:00|78.03|75.63|77.72|75.32|78.06|75.66|77.72|75.32|0
1721792700000|2024-07-24 03:45:00|55.63|53.43|55.55|53.35|55.63|53.43|55.51|53.31|0
1721854800000|2024-07-24 21:00:00|77.82|75.42|77.75|75.35|77.82|75.42|77.6|75.2|0
1721793000000|2024-07-24 03:50:00|55.59|53.39|55.66|53.46|55.7|53.5|55.55|53.35|0
1721855100000|2024-07-24 21:05:00|77.83|75.43|77.71|75.31|77.83|75.43|77.7|75.3|0
1721793300000|2024-07-24 03:55:00|55.62|53.42|55.66|53.46|55.69|53.49|55.6|53.4|0
1721855400000|2024-07-24 21:10:00|77.77|75.37|77.82|75.42|77.84|75.44|77.69|75.29|0
1721793600000|2024-07-24 04:00:00|55.69|53.49|55.69|53.49|55.71|53.51|55.62|53.42|0
1721855700000|2024-07-24 21:15:00|77.88|75.48|77.84|75.44|77.9|75.5|77.79|75.39|0
1721793900000|2024-07-24 04:05:00|55.65|53.45|55.8|53.6|55.8|53.6|55.65|53.45|0
1721856000000|2024-07-24 21:20:00|77.85|75.45|78|75.6|78|75.6|77.85|75.45|0
1721794200000|2024-07-24 04:10:00|55.84|53.64|56.72|54.52|56.8|54.6|55.73|53.53|0
1721856300000|2024-07-24 21:25:00|77.96|75.56|77.93|75.53|78|75.6|77.89|75.49|0
1721794500000|2024-07-24 04:15:00|56.8|54.6|56.98|54.78|56.98|54.78|56.72|54.52|0
1721856600000|2024-07-24 21:30:00|77.94|75.54|78.03|75.63|78.06|75.66|77.92|75.52|0
1721794800000|2024-07-24 04:20:00|56.94|54.74|59.57|57.37|61.36|59.16|54.2|52|0
1721856900000|2024-07-24 21:35:00|77.96|75.56|78.04|75.64|78.04|75.64|77.94|75.54|0
1721795100000|2024-07-24 04:25:00|59.61|57.41|59.61|57.41|59.65|57.45|59.49|57.29|0
1721857200000|2024-07-24 21:40:00|78.02|75.62|78.03|75.63|78.05|75.65|77.98|75.58|0
1721795400000|2024-07-24 04:30:00|59.57|57.37|59.45|57.25|59.64|57.44|59.41|57.21|0
1721857500000|2024-07-24 21:45:00|78.04|75.64|77.95|75.55|78.11|75.71|77.95|75.55|0
1721795700000|2024-07-24 04:35:00|59.49|57.29|59.43|57.23|59.49|57.29|59.33|57.13|0
1721857800000|2024-07-24 21:50:00|77.99|75.59|77.98|75.58|78.08|75.68|77.95|75.55|0
1721796000000|2024-07-24 04:40:00|59.45|57.25|59.45|57.25|59.49|57.29|59.35|57.15|0
1721858100000|2024-07-24 21:55:00|78.02|75.62|77.91|75.51|78.03|75.63|77.86|75.46|0
1721796300000|2024-07-24 04:45:00|59.41|57.21|59.25|57.05|59.45|57.25|59.25|57.05|0
1721858400000|2024-07-24 22:00:00|77.89|75.49|77.7|75.3|77.89|75.49|77.46|75.06|0
1721796600000|2024-07-24 04:50:00|59.27|57.07|59.29|57.09|59.37|57.17|59.25|57.05|0
1721858700000|2024-07-24 22:05:00|77.67|75.27|77.34|74.94|77.76|75.36|77.29|74.89|0
1721796900000|2024-07-24 04:55:00|59.31|57.11|59.56|57.36|59.67|57.47|59.29|57.09|0
1721859000000|2024-07-24 22:10:00|77.29|74.89|77.15|74.75|77.34|74.94|77.13|74.73|0
1721797200000|2024-07-24 05:00:00|59.52|57.32|59.21|57.01|59.59|57.39|59.17|56.97|0
1721859300000|2024-07-24 22:15:00|77.13|74.73|76.73|74.33|77.2|74.8|76.59|74.19|0
1721797500000|2024-07-24 05:05:00|59.19|56.99|59.13|56.93|59.31|57.11|59.13|56.93|0
1721859600000|2024-07-24 22:20:00|76.68|74.28|77.05|74.65|77.2|74.8|76.68|74.28|0
1721797800000|2024-07-24 05:10:00|59.15|56.95|59.05|56.85|59.25|57.05|58.94|56.74|0
1721859900000|2024-07-24 22:25:00|77.01|74.61|77.38|74.98|77.43|75.03|77.01|74.61|0
1721798100000|2024-07-24 05:15:00|59.07|56.87|58.82|56.62|59.09|56.89|58.79|56.59|0
1721860200000|2024-07-24 22:30:00|77.33|74.93|76.93|74.53|77.38|74.98|76.91|74.51|0
1721798400000|2024-07-24 05:20:00|58.79|56.59|58.52|56.32|58.82|56.62|58.48|56.28|0
1721860500000|2024-07-24 22:35:00|76.91|74.51|76.86|74.46|77|74.6|76.72|74.32|0
1721798700000|2024-07-24 05:25:00|58.48|56.28|58.48|56.28|58.52|56.32|58.4|56.2|0
1721860800000|2024-07-24 22:40:00|76.81|74.41|76.77|74.37|76.95|74.55|76.72|74.32|0
1721861100000|2024-07-24 22:45:00|76.81|74.41|76.97|74.57|77.09|74.69|76.81|74.41|0
1721861400000|2024-07-24 22:50:00|77.02|74.62|77.04|74.64|77.23|74.83|76.9|74.5|0
1721799000000|2024-07-24 05:30:00|58.44|56.24|58.4|56.2|58.48|56.28|58.35|56.15|0
1721861700000|2024-07-24 22:55:00|76.99|74.59|77.18|74.78|77.37|74.97|76.99|74.59|0
1721862000000|2024-07-24 23:00:00|77.11|74.71|77.55|75.15|77.6|75.2|77.09|74.69|0
1721862300000|2024-07-24 23:05:00|77.53|75.13|77.22|74.82|77.55|75.15|77.22|74.82|0
1721862600000|2024-07-24 23:10:00|77.2|74.8|77.27|74.87|77.36|74.96|77.17|74.77|0
1721862900000|2024-07-24 23:15:00|77.22|74.82|76.94|74.54|77.22|74.82|76.84|74.44|0
1721863200000|2024-07-24 23:20:00|76.89|74.49|77.12|74.72|77.12|74.72|76.89|74.49|0
1721863500000|2024-07-24 23:25:00|77.17|74.77|77.17|74.77|77.21|74.81|77|74.6|0
1721863800000|2024-07-24 23:30:00|77.19|74.79|77.16|74.76|77.4|75|77.12|74.72|0
1721864100000|2024-07-24 23:35:00|77.12|74.72|77.11|74.71|77.12|74.72|76.93|74.53|0
1721864400000|2024-07-24 23:40:00|77.16|74.76|77.25|74.85|77.46|75.06|77.11|74.71|0
1721864700000|2024-07-24 23:45:00|77.21|74.81|77.3|74.9|77.48|75.08|77.16|74.76|0
1721865000000|2024-07-24 23:50:00|77.25|74.85|77.25|74.85|77.27|74.87|77.06|74.66|0
1721865300000|2024-07-24 23:55:00|77.29|74.89|77.43|75.03|77.43|75.03|77.15|74.75|0
1721865600000|2024-07-25 00:00:00|77.53|75.13|77.76|75.36|77.86|75.46|77.39|74.99|0
1721865900000|2024-07-25 00:05:00|77.74|75.34|77.57|75.17|77.81|75.41|77.52|75.12|0
1721866200000|2024-07-25 00:10:00|77.62|75.22|77.24|74.84|77.66|75.26|77.24|74.84|0
1721866500000|2024-07-25 00:15:00|77.19|74.99|76.67|74.47|78.12|75.92|76.62|74.42|0
1721866800000|2024-07-25 00:20:00|76.62|74.42|76.34|74.14|76.72|74.52|76.3|74.1|0
1721867100000|2024-07-25 00:25:00|76.32|74.12|76.71|74.51|76.81|74.61|76.32|74.12|0
1721867400000|2024-07-25 00:30:00|76.76|74.56|77.08|74.88|77.08|74.88|76.57|74.37|0
1721799300000|2024-07-24 05:35:00|58.44|56.24|58.29|56.09|58.44|56.24|58.25|56.05|0
1721867700000|2024-07-25 00:35:00|77.04|74.84|76.89|74.69|77.22|75.02|76.85|74.65|0
1721868000000|2024-07-25 00:40:00|76.85|74.65|76.89|74.69|76.99|74.79|76.85|74.65|0
1721799600000|2024-07-24 05:40:00|58.32|56.12|58.36|56.16|58.38|56.18|58.21|56.01|0
1721868300000|2024-07-25 00:45:00|76.85|74.65|76.8|74.6|77.03|74.83|76.75|74.55|0
1721799900000|2024-07-24 05:45:00|58.34|56.14|58.68|56.48|58.74|56.54|58.34|56.14|0
1721868600000|2024-07-25 00:50:00|76.75|74.55|76.56|74.36|76.75|74.55|76.52|74.32|0
1721800200000|2024-07-24 05:50:00|58.62|56.42|58.53|56.33|58.95|56.75|58.11|55.91|0
1721868900000|2024-07-25 00:55:00|76.52|74.32|76.65|74.45|76.65|74.45|76.33|74.13|0
1721800500000|2024-07-24 05:55:00|58.49|56.29|58.6|56.4|58.64|56.44|58.45|56.25|0
1721869200000|2024-07-25 01:00:00|76.68|74.48|76.88|74.68|76.93|74.73|76.65|74.45|0
1721800800000|2024-07-24 06:00:00|58.53|56.33|58.9|56.7|59.09|56.89|58.45|56.25|0
1721869500000|2024-07-25 01:05:00|76.86|74.66|76.6|74.4|76.91|74.71|76.37|74.17|0
1721801100000|2024-07-24 06:05:00|58.98|56.78|58.56|56.36|59.02|56.82|58.3|56.1|0
1721869800000|2024-07-25 01:10:00|76.63|74.43|76.79|74.59|76.86|74.66|76.51|74.31|0
1721801400000|2024-07-24 06:10:00|58.54|56.34|59.09|56.89|59.17|56.97|58.5|56.3|0
1721870100000|2024-07-25 01:15:00|76.83|74.63|76.64|74.44|76.83|74.63|76.51|74.31|0
1721801700000|2024-07-24 06:15:00|59.13|56.93|59.18|56.98|59.51|57.31|59.13|56.93|0
1721870400000|2024-07-25 01:20:00|76.69|74.49|76.97|74.77|77.06|74.86|76.64|74.44|0
1721802000000|2024-07-24 06:20:00|59.11|56.91|58.86|56.66|59.28|57.08|58.82|56.62|0
1721870700000|2024-07-25 01:25:00|77.01|74.81|76.73|74.53|77.11|74.91|76.64|74.44|0
1721802300000|2024-07-24 06:25:00|58.82|56.62|58.23|56.03|60.36|58.16|57.22|55.02|0
1721871000000|2024-07-25 01:30:00|76.76|74.56|76.94|74.74|76.94|74.74|76.73|74.53|0
1721802600000|2024-07-24 06:30:00|58.19|55.99|58.91|56.71|59.1|56.9|58.19|55.99|0
1721871300000|2024-07-25 01:35:00|76.96|74.76|77.06|74.86|77.15|74.95|76.59|74.39|0
1721802900000|2024-07-24 06:35:00|58.8|56.6|58.76|56.56|59.03|56.83|58.76|56.56|0
1721871600000|2024-07-25 01:40:00|77.1|74.9|77.29|75.09|77.38|75.18|77.01|74.81|0
1721803200000|2024-07-24 06:40:00|58.72|56.52|58.72|56.52|58.83|56.63|58.64|56.44|0
1721871900000|2024-07-25 01:45:00|77.24|75.04|77.38|75.18|77.43|75.23|77.15|74.95|0
1721803500000|2024-07-24 06:45:00|58.68|56.48|58.52|56.32|58.68|56.48|58.22|56.02|0
1721872200000|2024-07-25 01:50:00|77.33|75.13|77.33|75.13|77.38|75.18|77.14|74.94|0
1721803800000|2024-07-24 06:50:00|58.54|56.34|58.6|56.4|58.75|56.55|58.49|56.29|0
1721872500000|2024-07-25 01:55:00|77.38|75.18|77.8|75.6|77.99|75.79|77.28|75.08|0
1721804100000|2024-07-24 06:55:00|58.71|56.51|58.75|56.55|58.9|56.7|58.56|56.36|0
1721872800000|2024-07-25 02:00:00|77.75|75.55|77.75|75.55|77.8|75.6|77.47|75.27|0
1721873100000|2024-07-25 02:05:00|77.72|75.52|77.56|75.36|77.84|75.64|77.37|75.17|0
1721804400000|2024-07-24 07:00:00|58.71|56.51|58.56|56.36|59.02|56.82|58.52|56.32|0
1721873400000|2024-07-25 02:10:00|77.6|75.4|77.55|75.35|77.89|75.69|77.46|75.26|0
1721804700000|2024-07-24 07:05:00|58.52|56.32|58.33|56.13|58.56|56.36|58.21|56.01|0
1721873700000|2024-07-25 02:15:00|77.51|75.31|77.22|75.02|77.51|75.31|77.18|74.98|0
1721805000000|2024-07-24 07:10:00|58.29|56.09|58.02|55.82|58.29|56.09|57.98|55.78|0
1721874000000|2024-07-25 02:20:00|77.2|75|77.32|75.12|77.39|75.19|77.08|74.88|0
1721805300000|2024-07-24 07:15:00|58.1|55.9|57.95|55.75|58.36|56.16|57.83|55.63|0
1721874300000|2024-07-25 02:25:00|77.27|75.07|77.6|75.4|77.69|75.49|77.27|75.07|0
1721805600000|2024-07-24 07:20:00|58.02|55.82|57.89|55.69|58.09|55.89|57.68|55.48|0
1721874600000|2024-07-25 02:30:00|77.55|75.35|78.21|76.01|78.3|76.1|77.41|75.21|0
1721805900000|2024-07-24 07:25:00|57.85|55.65|58.17|55.97|58.4|56.2|57.85|55.65|0
1721874900000|2024-07-25 02:35:00|78.16|75.96|78.58|76.38|78.8|76.6|78.02|75.82|0
1721806200000|2024-07-24 07:30:00|58.21|56.01|58.28|56.08|58.36|56.16|57.98|55.78|0
1721875200000|2024-07-25 02:40:00|78.54|76.34|78.53|76.33|78.68|76.48|78.39|76.19|0
1721806500000|2024-07-24 07:35:00|58.32|56.12|57.9|55.7|58.32|56.12|57.88|55.68|0
1721875500000|2024-07-25 02:45:00|78.49|76.29|79.05|76.85|79.25|77.05|78.44|76.24|0
1721806800000|2024-07-24 07:40:00|57.98|55.78|58.47|56.27|58.5|56.3|57.98|55.78|0
1721875800000|2024-07-25 02:50:00|79.1|76.9|79.15|76.95|79.2|77|78.77|76.57|0
1721807100000|2024-07-24 07:45:00|58.43|56.23|58.5|56.3|58.69|56.49|58.28|56.08|0
1721876100000|2024-07-25 02:55:00|79.2|77|78.91|76.71|79.2|77|78.81|76.61|0
1721807400000|2024-07-24 07:50:00|58.46|56.26|59|56.8|59.04|56.84|58.35|56.15|0
1721876400000|2024-07-25 03:00:00|78.86|76.66|78.57|76.37|78.86|76.66|78.43|76.23|0
1721807700000|2024-07-24 07:55:00|59.04|56.84|58.96|56.76|59.04|56.84|58.61|56.41|0
1721876700000|2024-07-25 03:05:00|78.52|76.32|78.14|75.94|78.57|76.37|78.14|75.94|0
1721808000000|2024-07-24 08:00:00|58.92|56.72|58.8|56.6|59.07|56.87|58.61|56.41|0
1721877000000|2024-07-25 03:10:00|78.19|75.99|78.5|76.3|78.57|76.37|78.19|75.99|0
1721808300000|2024-07-24 08:05:00|58.75|56.55|58.88|56.68|58.92|56.72|58.73|56.53|0
1721877300000|2024-07-25 03:15:00|78.47|76.27|78.09|75.89|78.47|76.27|78.04|75.84|0
1721808600000|2024-07-24 08:10:00|58.91|56.71|59.37|57.17|59.37|57.17|58.76|56.56|0
1721877600000|2024-07-25 03:20:00|78.04|75.84|77.57|75.37|78.04|75.84|77.52|75.32|0
1721808900000|2024-07-24 08:15:00|59.41|57.21|59.68|57.48|59.91|57.71|59.07|56.87|0
1721877900000|2024-07-25 03:25:00|77.52|75.32|77.29|75.09|77.57|75.37|77.29|75.09|0
1721809200000|2024-07-24 08:20:00|59.66|57.46|59.68|57.48|59.72|57.52|59.26|57.06|0
1721878200000|2024-07-25 03:30:00|77.24|75.04|77.29|75.09|77.33|75.13|76.73|74.53|0
1721809500000|2024-07-24 08:25:00|59.64|57.44|60.03|57.83|60.03|57.83|59.64|57.44|0
1721878500000|2024-07-25 03:35:00|77.24|75.04|77.19|74.99|77.43|75.23|77.14|74.94|0
1721809800000|2024-07-24 08:30:00|60.07|57.87|59.75|57.55|60.07|57.87|59.68|57.48|0
1721878800000|2024-07-25 03:40:00|77.17|74.97|77.23|75.03|77.4|75.2|77.1|74.9|0
1721810100000|2024-07-24 08:35:00|59.71|57.51|59.13|56.93|59.83|57.63|59.06|56.86|0
1721879100000|2024-07-25 03:45:00|77.33|75.13|77.09|74.89|77.37|75.17|76.9|74.7|0
1721810400000|2024-07-24 08:40:00|59.17|56.97|58.67|56.47|59.25|57.05|58.52|56.32|0
1721879400000|2024-07-25 03:50:00|77.18|74.98|77.28|75.08|77.32|75.12|77.04|74.84|0
1721879700000|2024-07-25 03:55:00|77.25|75.05|77.27|75.07|77.37|75.17|77.04|74.84|0
1721810700000|2024-07-24 08:45:00|58.63|56.43|58.52|56.32|58.71|56.51|58.48|56.28|0
1721811000000|2024-07-24 08:50:00|58.48|56.28|58.48|56.28|58.56|56.36|58.29|56.09|0
1721880000000|2024-07-25 04:00:00|77.25|75.05|77.27|75.07|77.51|75.31|77.2|75|0
1721811300000|2024-07-24 08:55:00|58.52|56.32|58.36|56.16|58.52|56.32|58.33|56.13|0
1721880300000|2024-07-25 04:05:00|77.23|75.03|77.08|74.88|77.27|75.07|77.04|74.84|0
1721880600000|2024-07-25 04:10:00|77.13|74.93|77.22|75.02|77.36|75.16|77.08|74.88|0
1721811600000|2024-07-24 09:00:00|58.32|56.12|58.47|56.27|58.59|56.39|58.32|56.12|0
1721880900000|2024-07-25 04:15:00|77.27|75.07|77.5|75.3|77.59|75.39|77.27|75.07|0
1721811900000|2024-07-24 09:05:00|58.51|56.31|58.55|56.35|58.7|56.5|58.36|56.16|0
1721881200000|2024-07-25 04:20:00|77.55|75.35|77.5|75.3|77.64|75.44|77.4|75.2|0
1721812200000|2024-07-24 09:10:00|58.51|56.31|58.87|56.67|58.87|56.67|58.47|56.27|0
1721881500000|2024-07-25 04:25:00|77.45|75.25|77.33|75.13|77.54|75.34|77.31|75.11|0
1721812500000|2024-07-24 09:15:00|58.81|56.61|59.22|57.02|59.35|57.15|58.66|56.46|0
1721881800000|2024-07-25 04:30:00|77.31|75.11|77.26|75.06|77.64|75.44|77.17|74.97|0
1721812800000|2024-07-24 09:20:00|59.2|57|59.27|57.07|59.39|57.19|59.08|56.88|0
1721882100000|2024-07-25 04:35:00|77.28|75.08|77.35|75.15|77.44|75.24|77.12|74.92|0
1721813100000|2024-07-24 09:25:00|59.23|57.03|59.46|57.26|59.69|57.49|59.23|57.03|0
1721882400000|2024-07-25 04:40:00|77.4|75.2|77.58|75.38|77.58|75.38|77.3|75.1|0
1721813400000|2024-07-24 09:30:00|59.5|57.3|59.23|57.03|59.5|57.3|59.19|56.99|0
1721882700000|2024-07-25 04:45:00|77.54|75.34|77.67|75.47|77.77|75.57|77.39|75.19|0
1721813700000|2024-07-24 09:35:00|59.27|57.07|59.5|57.3|59.53|57.33|59.15|56.95|0
1721883000000|2024-07-25 04:50:00|77.63|75.43|77.39|75.19|77.67|75.47|77.34|75.14|0
1721814000000|2024-07-24 09:40:00|59.53|57.33|59.34|57.14|59.63|57.43|59.26|57.06|0
1721883300000|2024-07-25 04:55:00|77.44|75.24|77.53|75.33|77.58|75.38|77.39|75.19|0
1721814300000|2024-07-24 09:45:00|59.32|57.12|59.09|56.89|59.38|57.18|58.95|56.75|0
1721814600000|2024-07-24 09:50:00|59.07|56.87|59.07|56.87|59.26|57.06|58.91|56.71|0
1721883600000|2024-07-25 05:00:00|77.48|75.28|77.39|75.19|77.62|75.42|77.34|75.14|0
1721814900000|2024-07-24 09:55:00|59.14|56.94|58.99|56.79|59.18|56.98|58.84|56.64|0
1721883900000|2024-07-25 05:05:00|77.43|75.23|77.24|75.04|77.48|75.28|77.1|74.9|0
1721884200000|2024-07-25 05:10:00|77.2|75|77.15|74.95|77.38|75.18|77.1|74.9|0
1721815200000|2024-07-24 10:00:00|58.97|56.77|58.6|56.4|59.18|56.98|58.6|56.4|0
1721884500000|2024-07-25 05:15:00|77.19|74.99|77.29|75.09|77.29|75.09|77.1|74.9|0
1721815500000|2024-07-24 10:05:00|58.64|56.44|58.72|56.52|58.76|56.56|58.6|56.4|0
1721884800000|2024-07-25 05:20:00|77.31|75.11|77.52|75.32|77.52|75.32|77.24|75.04|0
1721815800000|2024-07-24 10:10:00|58.68|56.48|58.49|56.29|58.75|56.55|58.49|56.29|0
1721885100000|2024-07-25 05:25:00|77.47|75.27|77.47|75.27|77.66|75.46|77.42|75.22|0
1721816100000|2024-07-24 10:15:00|58.52|56.32|58.56|56.36|58.71|56.51|58.48|56.28|0
1721885400000|2024-07-25 05:30:00|77.45|75.25|77.8|75.6|77.94|75.74|77.45|75.25|0
1721816400000|2024-07-24 10:20:00|58.52|56.32|58.22|56.02|58.52|56.32|58.14|55.94|0
1721885700000|2024-07-25 05:35:00|77.84|75.64|77.65|75.45|77.89|75.69|77.65|75.45|0
1721816700000|2024-07-24 10:25:00|58.2|56|58.37|56.17|58.4|56.2|57.91|55.71|0
1721886000000|2024-07-25 05:40:00|77.7|75.5|77.93|75.73|77.93|75.73|77.6|75.4|0
1721817000000|2024-07-24 10:30:00|58.4|56.2|58.55|56.35|58.75|56.55|58.31|56.11|0
1721886300000|2024-07-25 05:45:00|77.98|75.78|78.12|75.92|78.31|76.11|77.98|75.78|0
1721817300000|2024-07-24 10:35:00|58.59|56.39|58.59|56.39|58.71|56.51|58.4|56.2|0
1721886600000|2024-07-25 05:50:00|78.07|75.87|78.19|75.99|78.21|76.01|78.05|75.85|0
1721817600000|2024-07-24 10:40:00|58.55|56.35|58.89|56.69|59.01|56.81|58.55|56.35|0
1721886900000|2024-07-25 05:55:00|78.21|76.01|78.35|76.15|78.4|76.2|78.02|75.82|0
1721817900000|2024-07-24 10:45:00|58.86|56.66|59.02|56.82|59.05|56.85|58|55.8|0
1721887200000|2024-07-25 06:00:00|78.3|76.1|79.98|77.78|80.17|77.97|78.26|76.06|0
1721818200000|2024-07-24 10:50:00|58.98|56.78|58.86|56.66|59.05|56.85|58.75|56.55|0
1721887500000|2024-07-25 06:05:00|80.02|77.82|80.65|78.45|80.75|78.55|79.95|77.75|0
1721818500000|2024-07-24 10:55:00|58.9|56.7|59.01|56.81|59.01|56.81|58.63|56.43|0
1721887800000|2024-07-25 06:10:00|80.7|78.5|81.55|79.35|81.55|79.35|80.7|78.5|0
1721818800000|2024-07-24 11:00:00|59.05|56.85|59.39|57.19|59.51|57.31|58.86|56.66|0
1721888100000|2024-07-25 06:15:00|81.48|79.28|80.07|77.87|81.48|79.28|80.07|77.87|0
1721819100000|2024-07-24 11:05:00|59.41|57.21|59.39|57.19|59.76|57.56|59.32|57.12|0
1721888400000|2024-07-25 06:20:00|80.02|77.82|79.39|77.19|80.02|77.82|78.87|76.67|0
1721819400000|2024-07-24 11:10:00|59.41|57.21|58.94|56.74|59.47|57.27|58.75|56.55|0
1721888700000|2024-07-25 06:25:00|79.49|77.29|78.53|76.33|79.49|77.29|78.39|76.19|0
1721819700000|2024-07-24 11:15:00|58.98|56.78|58.25|56.05|59.02|56.82|58.25|56.05|0
1721889000000|2024-07-25 06:30:00|78.51|76.31|78.67|76.47|78.74|76.54|78.24|76.04|0
1721820000000|2024-07-24 11:20:00|58.23|56.03|58.02|55.82|58.36|56.16|57.98|55.78|0
1721889300000|2024-07-25 06:35:00|78.62|76.42|78.33|76.13|78.62|76.42|78.15|75.95|0
1721820300000|2024-07-24 11:25:00|58.06|55.86|57.75|55.55|58.21|56.01|57.72|55.52|0
1721889600000|2024-07-25 06:40:00|78.29|76.09|77.91|75.71|78.29|76.09|77.48|75.28|0
1721820600000|2024-07-24 11:30:00|57.72|55.52|58.24|56.04|58.28|56.08|57.72|55.52|0
1721889900000|2024-07-25 06:45:00|77.93|75.73|77.81|75.61|77.93|75.73|77.43|75.23|0
1721820900000|2024-07-24 11:35:00|58.21|56.01|58.36|56.16|58.47|56.27|58.15|55.95|0
1721890200000|2024-07-25 06:50:00|77.76|75.56|77.48|75.28|78.23|76.03|77.48|75.28|0
1721821200000|2024-07-24 11:40:00|58.39|56.19|58.35|56.15|58.47|56.27|58.24|56.04|0
1721890500000|2024-07-25 06:55:00|77.53|75.33|78.09|75.89|78.18|75.98|77.48|75.28|0
1721821500000|2024-07-24 11:45:00|58.32|56.12|58.54|56.34|58.7|56.5|58.09|55.89|0
1721890800000|2024-07-25 07:00:00|78.14|75.94|78.87|76.67|78.87|76.67|77.52|75.32|0
1721821800000|2024-07-24 11:50:00|58.47|56.27|58.2|56|58.62|56.42|58.18|55.98|0
1721891100000|2024-07-25 07:05:00|78.85|76.65|80.58|78.38|80.58|78.38|78.56|76.36|0
1721822100000|2024-07-24 11:55:00|58.16|55.96|58.5|56.3|58.5|56.3|58.16|55.96|0
1721891400000|2024-07-25 07:10:00|80.6|78.4|80.09|77.89|80.96|78.76|79.8|77.6|0
1721891700000|2024-07-25 07:15:00|80.28|78.08|79.17|76.97|80.28|78.08|78.79|76.59|0
1721892000000|2024-07-25 07:20:00|79.29|77.09|80.28|78.08|80.72|78.52|79.2|77|0
1721892300000|2024-07-25 07:25:00|80.33|78.13|79.65|77.45|81.3|79.1|79.31|77.11|0
1721822400000|2024-07-24 12:00:00|58.58|56.38|58.69|56.49|58.73|56.53|58.42|56.22|0
1721892600000|2024-07-25 07:30:00|79.84|77.64|79.43|77.23|79.96|77.76|78.66|76.46|0
1721892900000|2024-07-25 07:35:00|79.38|77.18|78.64|76.44|79.48|77.28|78.57|76.37|0
1721893200000|2024-07-25 07:40:00|78.66|76.46|80.1|77.9|80.15|77.95|78.66|76.46|0
1721822700000|2024-07-24 12:05:00|58.73|56.53|58.96|56.76|59.03|56.83|58.38|56.18|0
1721893500000|2024-07-25 07:45:00|80.15|77.95|80.49|78.29|80.49|78.29|79.71|77.51|0
1721893800000|2024-07-25 07:50:00|80.39|78.19|80.73|78.53|80.97|78.77|80.32|78.12|0
1721894100000|2024-07-25 07:55:00|80.68|78.48|80.24|78.04|80.78|78.58|79.81|77.61|0
1721823000000|2024-07-24 12:10:00|58.94|56.74|59.11|56.91|59.34|57.14|58.94|56.74|0
1721894400000|2024-07-25 08:00:00|80.34|78.14|81.8|79.6|82|79.8|79.92|77.72|0
1721823300000|2024-07-24 12:15:00|59.15|56.95|59.61|57.41|59.61|57.41|59.05|56.85|0
1721894700000|2024-07-25 08:05:00|81.65|79.45|82.94|80.74|82.94|80.74|81.41|79.21|0
1721895000000|2024-07-25 08:10:00|82.71|80.51|82.93|80.73|82.93|80.73|82.04|79.84|0
1721895300000|2024-07-25 08:15:00|83.18|80.98|83.18|80.98|83.28|81.08|82.93|80.73|0
1721823600000|2024-07-24 12:20:00|59.57|57.37|59.72|57.52|59.88|57.68|59.53|57.33|0
1721895600000|2024-07-25 08:20:00|83.08|80.88|82.43|80.23|83.08|80.88|82.19|79.99|0
1721823900000|2024-07-24 12:25:00|59.76|57.56|60.03|57.83|60.11|57.91|59.61|57.41|0
1721895900000|2024-07-25 08:25:00|82.48|80.28|80.61|78.41|82.68|80.48|80.32|78.12|0
1721896200000|2024-07-25 08:30:00|80.71|78.51|80.27|78.07|80.76|78.56|79.36|77.16|0
1721896500000|2024-07-25 08:35:00|80.32|78.12|80.75|78.55|81.44|79.24|80.32|78.12|0
1721896800000|2024-07-25 08:40:00|80.7|78.5|79.98|77.78|80.7|78.5|79.64|77.44|0
1721897100000|2024-07-25 08:45:00|79.93|77.73|80.41|78.21|80.7|78.5|79.93|77.73|0
1721824200000|2024-07-24 12:30:00|60|57.8|60.11|57.91|60.11|57.91|59.7|57.5|0
1721897400000|2024-07-25 08:50:00|80.51|78.31|79.73|77.53|80.56|78.36|79.5|77.3|0
1721897700000|2024-07-25 08:55:00|79.69|77.49|79.44|77.24|79.76|77.56|79.26|77.06|0
1721824500000|2024-07-24 12:35:00|60.07|57.87|60.58|58.38|60.58|58.38|60.07|57.87|0
1721898000000|2024-07-25 09:00:00|79.47|77.27|79.68|77.48|79.71|77.51|79.21|77.01|0
1721898300000|2024-07-25 09:05:00|79.73|77.53|78.49|76.29|79.73|77.53|78.49|76.29|0
1721898600000|2024-07-25 09:10:00|78.54|76.34|80.25|78.05|80.3|78.1|78.44|76.24|0
1721824800000|2024-07-24 12:40:00|60.54|58.34|60.34|58.14|60.58|58.38|60.26|58.06|0
1721898900000|2024-07-25 09:15:00|80.23|78.03|80.2|78|80.54|78.34|80.11|77.91|0
1721825100000|2024-07-24 12:45:00|60.38|58.18|60.58|58.38|60.81|58.61|60.3|58.1|0
1721899200000|2024-07-25 09:20:00|80.3|78.1|80.93|78.73|80.95|78.75|79.96|77.76|0
1721825400000|2024-07-24 12:50:00|60.54|58.34|60.65|58.45|60.73|58.53|60.38|58.18|0
1721899500000|2024-07-25 09:25:00|80.88|78.68|80.68|78.48|81.32|79.12|80.63|78.43|0
1721825700000|2024-07-24 12:55:00|60.61|58.41|60.45|58.25|60.69|58.49|60.38|58.18|0
1721899800000|2024-07-25 09:30:00|80.78|78.58|80.53|78.33|80.87|78.67|80.01|77.81|0
1721900100000|2024-07-25 09:35:00|80.68|78.48|81.26|79.06|81.36|79.16|80.68|78.48|0
1721826000000|2024-07-24 13:00:00|60.49|58.29|59.94|57.74|60.49|58.29|59.94|57.74|0
1721900400000|2024-07-25 09:40:00|81.29|79.09|81.31|79.11|81.36|79.16|80.75|78.55|0
1721826300000|2024-07-24 13:05:00|59.98|57.78|60.16|57.96|60.41|58.21|59.98|57.78|0
1721900700000|2024-07-25 09:45:00|81.36|79.16|81.5|79.3|82.09|79.89|81.31|79.11|0
1721826600000|2024-07-24 13:10:00|60.14|57.94|60.06|57.86|60.41|58.21|59.98|57.78|0
1721901000000|2024-07-25 09:50:00|81.45|79.25|81.94|79.74|81.99|79.79|81.3|79.1|0
1721826900000|2024-07-24 13:15:00|60.04|57.84|60.17|57.97|60.29|58.09|60.04|57.84|0
1721901300000|2024-07-25 09:55:00|81.99|79.79|81.99|79.79|82.18|79.98|81.79|79.59|0
1721827200000|2024-07-24 13:20:00|60.21|58.01|60.44|58.24|60.44|58.24|59.94|57.74|0
1721827500000|2024-07-24 13:25:00|60.48|58.28|60.01|57.81|60.56|58.36|59.97|57.77|0
1721901600000|2024-07-25 10:00:00|81.89|79.69|82.38|80.18|82.52|80.32|81.4|79.2|0
1721827800000|2024-07-24 13:30:00|60.17|57.97|61.03|58.83|61.23|59.03|59.54|57.34|0
1721901900000|2024-07-25 10:05:00|82.43|80.23|82.47|80.27|82.48|80.28|81.84|79.64|0
1721828100000|2024-07-24 13:35:00|60.99|58.79|61.6|59.4|61.84|59.64|59.67|57.47|0
1721902200000|2024-07-25 10:10:00|82.42|80.22|83.21|81.01|83.21|81.01|82.37|80.17|0
1721828400000|2024-07-24 13:40:00|62.16|59.96|62.02|59.82|62.24|60.04|61.6|59.4|0
1721902500000|2024-07-25 10:15:00|83.06|80.86|83.01|80.81|83.46|81.26|82.77|80.57|0
1721828700000|2024-07-24 13:45:00|61.88|59.68|62.4|60.2|62.64|60.44|61.44|59.24|0
1721902800000|2024-07-25 10:20:00|83.04|80.84|81.85|79.65|83.16|80.96|81.58|79.38|0
1721829000000|2024-07-24 13:50:00|62.52|60.32|64.37|62.17|64.7|62.5|62.4|60.2|0
1721903100000|2024-07-25 10:25:00|81.88|79.68|83.21|81.01|83.21|81.01|81.71|79.51|0
1721829300000|2024-07-24 13:55:00|64.45|62.25|64.95|62.75|65.66|63.46|64.37|62.17|0
1721903400000|2024-07-25 10:30:00|83.26|81.06|82.17|79.97|83.26|81.06|81.8|79.6|0
1721829600000|2024-07-24 14:00:00|65.16|62.96|65.78|63.58|65.78|63.58|64.74|62.54|0
1721903700000|2024-07-25 10:35:00|82.12|79.92|83.05|80.85|83.25|81.05|81.92|79.72|0
1721829900000|2024-07-24 14:05:00|65.7|63.5|65.74|63.54|66.2|64|65.28|63.08|0
1721904000000|2024-07-25 10:40:00|83.03|80.83|83.3|81.1|83.35|81.15|82.86|80.66|0
1721830200000|2024-07-24 14:10:00|65.82|63.62|66.91|64.71|67.04|64.84|65.57|63.37|0
1721904300000|2024-07-25 10:45:00|83.25|81.05|82.85|80.65|83.25|81.05|82.16|79.96|0
1721830500000|2024-07-24 14:15:00|66.87|64.67|66.79|64.59|67.25|65.05|66.28|64.08|0
1721904600000|2024-07-25 10:50:00|82.9|80.7|82.21|80.01|82.95|80.75|82.21|80.01|0
1721830800000|2024-07-24 14:20:00|66.87|64.67|66.69|64.49|66.91|64.71|65.17|62.97|0
1721904900000|2024-07-25 10:55:00|82.26|80.06|81.66|79.46|82.26|80.06|81.32|79.12|0
1721831100000|2024-07-24 14:25:00|66.67|64.47|66.31|64.11|67.11|64.91|66.18|63.98|0
1721905200000|2024-07-25 11:00:00|81.47|79.27|81.32|79.12|81.61|79.41|81.27|79.07|0
1721831400000|2024-07-24 14:30:00|66.43|64.23|66.85|64.65|66.85|64.65|66.14|63.94|0
1721905500000|2024-07-25 11:05:00|81.35|79.15|80.42|78.22|81.42|79.22|80.2|78|0
1721831700000|2024-07-24 14:35:00|66.83|64.63|66.78|64.58|67.32|65.12|66.43|64.23|0
1721905800000|2024-07-25 11:10:00|80.52|78.32|80.85|78.65|80.88|78.68|80.44|78.24|0
1721832000000|2024-07-24 14:40:00|66.86|64.66|66.86|64.66|66.99|64.79|66.44|64.24|0
1721906100000|2024-07-25 11:15:00|80.88|78.68|80.54|78.34|81.12|78.92|80.54|78.34|0
1721832300000|2024-07-24 14:45:00|66.82|64.62|67.27|65.07|67.68|65.48|66.65|64.45|0
1721906400000|2024-07-25 11:20:00|80.58|78.38|81.19|78.99|81.19|78.99|80.39|78.19|0
1721832600000|2024-07-24 14:50:00|67.23|65.03|67.57|65.37|67.61|65.41|67.14|64.94|0
1721906700000|2024-07-25 11:25:00|81.16|78.96|81.85|79.65|81.95|79.75|81.09|78.89|0
1721832900000|2024-07-24 14:55:00|67.48|65.28|67.09|64.89|67.52|65.32|66.92|64.72|0
1721907000000|2024-07-25 11:30:00|81.9|79.7|81.5|79.3|82.14|79.94|81.4|79.2|0
1721833200000|2024-07-24 15:00:00|67.14|64.94|67.95|65.75|67.95|65.75|67.01|64.81|0
1721907300000|2024-07-25 11:35:00|81.45|79.25|81.35|79.15|81.99|79.79|80.97|78.77|0
1721833500000|2024-07-24 15:05:00|67.99|65.79|67.95|65.75|68.46|66.26|67.95|65.75|0
1721907600000|2024-07-25 11:40:00|81.3|79.1|81.2|79|81.52|79.32|80.82|78.62|0
1721833800000|2024-07-24 15:10:00|67.99|65.79|68.16|65.96|68.42|66.22|67.94|65.74|0
1721907900000|2024-07-25 11:45:00|81.16|78.96|81.89|79.69|82.23|80.03|80.81|78.61|0
1721834100000|2024-07-24 15:15:00|68.12|65.92|68.59|66.39|68.59|66.39|67.94|65.74|0
1721908200000|2024-07-25 11:50:00|81.79|79.59|82.33|80.13|82.57|80.37|81.69|79.49|0
1721834400000|2024-07-24 15:20:00|68.63|66.43|69.5|67.3|69.5|67.3|68.55|66.35|0
1721908500000|2024-07-25 11:55:00|82.35|80.15|82.77|80.57|82.77|80.57|82.18|79.98|0
1721834700000|2024-07-24 15:25:00|69.42|67.22|68.63|66.43|69.48|67.28|68.37|66.17|0
1721835000000|2024-07-24 15:30:00|68.59|66.39|67.61|65.41|68.59|66.39|67.26|65.06|0
1721908800000|2024-07-25 12:00:00|82.67|80.47|81.88|79.68|82.77|80.57|81.39|79.19|0
1721835300000|2024-07-24 15:35:00|67.65|65.45|67.92|65.72|68.22|66.02|67.43|65.23|0
1721909100000|2024-07-25 12:05:00|81.93|79.73|82.12|79.92|82.17|79.97|81.59|79.39|0
1721835600000|2024-07-24 15:40:00|67.96|65.76|69.56|67.36|69.56|67.36|67.96|65.76|0
1721909400000|2024-07-25 12:10:00|82.07|79.87|82.52|80.32|82.54|80.34|82.07|79.87|0
1721835900000|2024-07-24 15:45:00|69.6|67.4|69.73|67.53|69.89|67.69|69.47|67.27|0
1721909700000|2024-07-25 12:15:00|82.47|80.27|81.92|79.72|82.76|80.56|81.87|79.67|0
1721836200000|2024-07-24 15:50:00|69.69|67.49|69.29|67.09|69.82|67.62|69.12|66.92|0
1721910000000|2024-07-25 12:20:00|81.95|79.75|82.71|80.51|82.76|80.56|81.87|79.67|0
1721836500000|2024-07-24 15:55:00|69.38|67.18|70.12|67.92|70.26|68.06|69.38|67.18|0
1721910300000|2024-07-25 12:25:00|82.76|80.56|82.53|80.33|82.91|80.71|82.36|80.16|0
1721836800000|2024-07-24 16:00:00|70.17|67.97|70.25|68.05|70.34|68.14|69.99|67.79|0
1721910600000|2024-07-25 12:30:00|82.73|80.53|81.77|79.57|82.9|80.7|80.63|78.43|0
1721837100000|2024-07-24 16:05:00|70.21|68.01|70.69|68.49|71|68.8|70.21|68.01|0
1721910900000|2024-07-25 12:35:00|81.87|79.67|79.92|77.72|81.96|79.76|79.49|77.29|0
1721837400000|2024-07-24 16:10:00|70.74|68.54|69.9|67.7|70.83|68.63|69.85|67.65|0
1721911200000|2024-07-25 12:40:00|79.87|77.67|79.75|77.55|80.43|78.23|77.37|75.17|0
1721837700000|2024-07-24 16:15:00|69.77|67.57|69.63|67.43|70.03|67.83|69.24|67.04|0
1721911500000|2024-07-25 12:45:00|79.65|77.45|79.46|77.26|79.65|77.45|79.12|76.92|0
1721838000000|2024-07-24 16:20:00|69.68|67.48|69.94|67.74|70.16|67.96|69.41|67.21|0
1721911800000|2024-07-25 12:50:00|79.48|77.28|78.88|76.68|80.06|77.86|78.88|76.68|0
1721838300000|2024-07-24 16:25:00|69.98|67.78|70.51|68.31|70.55|68.35|69.98|67.78|0
1721912100000|2024-07-25 12:55:00|78.93|76.73|78.88|76.68|79.55|77.35|78.83|76.63|0
1721838600000|2024-07-24 16:30:00|70.55|68.35|70.29|68.09|70.73|68.53|70.11|67.91|0
1721912400000|2024-07-25 13:00:00|79.07|76.87|79.29|77.09|79.69|77.49|78.38|76.18|0
1721838900000|2024-07-24 16:35:00|70.24|68.04|72.85|70.65|72.94|70.74|69.93|67.73|0
1721912700000|2024-07-25 13:05:00|79.33|77.13|78.76|76.56|79.72|77.52|78.42|76.22|0
1721839200000|2024-07-24 16:40:00|72.89|70.69|73.39|71.19|73.57|71.37|72.85|70.65|0
1721913000000|2024-07-25 13:10:00|78.8|76.6|78.37|76.17|78.8|76.6|78.28|76.08|0
1721839500000|2024-07-24 16:45:00|73.43|71.23|72.44|70.24|73.52|71.32|72.15|69.95|0
1721913300000|2024-07-25 13:15:00|78.42|76.22|78.13|75.93|78.75|76.55|78.13|75.93|0
1721839800000|2024-07-24 16:50:00|72.49|70.29|73.34|71.14|73.43|71.23|72.49|70.29|0
1721913600000|2024-07-25 13:20:00|78.08|75.88|78.08|75.88|78.37|76.17|77.94|75.74|0
1721840100000|2024-07-24 16:55:00|73.38|71.18|73.11|70.91|73.43|71.23|72.93|70.73|0
1721913900000|2024-07-25 13:25:00|78.56|76.36|78.41|76.21|78.7|76.5|78.03|75.83|0
1721840400000|2024-07-24 17:00:00|73.16|70.96|72.97|70.77|73.33|71.13|72.57|70.37|0
1721914200000|2024-07-25 13:30:00|78.51|76.31|78.47|76.27|78.85|76.65|76.94|74.74|0
1721840700000|2024-07-24 17:05:00|73.02|70.82|71.63|69.43|73.02|70.82|71.63|69.43|0
1721914500000|2024-07-25 13:35:00|78.37|76.17|79.83|77.63|80.47|78.27|77.86|75.66|0
1721841000000|2024-07-24 17:10:00|71.76|69.56|71.67|69.47|71.9|69.7|71.37|69.17|0
1721914800000|2024-07-25 13:40:00|79.69|77.49|78.86|76.66|80.22|78.02|77.91|75.71|0
1721841300000|2024-07-24 17:15:00|71.72|69.52|71.49|69.29|72.05|69.85|71.41|69.21|0
1721915100000|2024-07-25 13:45:00|78.96|76.76|78.91|76.71|80.02|77.82|78.24|76.04|0
1721841600000|2024-07-24 17:20:00|71.54|69.34|71.85|69.65|72.07|69.87|71.1|68.9|0
1721915400000|2024-07-25 13:50:00|79.01|76.81|79.39|77.19|79.83|77.63|78.57|76.37|0
1721841900000|2024-07-24 17:25:00|71.89|69.69|72.42|70.22|72.42|70.22|71.8|69.6|0
1721915700000|2024-07-25 13:55:00|79.29|77.09|80.85|78.65|81.39|79.19|79.15|76.95|0
1721842200000|2024-07-24 17:30:00|72.47|70.27|71.84|69.64|72.87|70.67|71.75|69.55|0
1721916000000|2024-07-25 14:00:00|81.19|78.99|83.43|81.23|83.84|81.64|81.19|78.99|0
1721842500000|2024-07-24 17:35:00|71.89|69.69|71.53|69.33|71.93|69.73|71.22|69.02|0
1721916300000|2024-07-25 14:05:00|83.54|81.34|84.65|82.45|85.16|82.96|82.33|80.13|0
1721842800000|2024-07-24 17:40:00|71.49|69.29|71.89|69.69|71.94|69.74|71.22|69.02|0
1721916600000|2024-07-25 14:10:00|84.45|82.25|81.46|79.26|85.78|83.58|81.46|79.26|0
1721843100000|2024-07-24 17:45:00|71.94|69.74|72.87|70.67|72.92|70.72|71.89|69.69|0
1721916900000|2024-07-25 14:15:00|83.53|81.33|82.34|80.14|84.71|82.51|82.1|79.9|0
1721843400000|2024-07-24 17:50:00|72.83|70.63|73.27|71.07|73.36|71.16|72.83|70.63|0
1721917200000|2024-07-25 14:20:00|82.39|80.19|79.91|77.71|83.84|81.64|79.91|77.71|0
1721843700000|2024-07-24 17:55:00|73.32|71.12|73.54|71.34|73.63|71.43|73|70.8|0
1721917500000|2024-07-25 14:25:00|79.87|77.67|79.47|77.27|80.65|78.45|79.38|77.18|0
1721844000000|2024-07-24 18:00:00|73.5|71.3|73.86|71.66|73.86|71.66|73.32|71.12|0
1721917800000|2024-07-25 14:30:00|79.86|77.66|79.47|77.27|80.64|78.44|79.23|77.03|0
1721844300000|2024-07-24 18:05:00|73.81|71.61|73.54|71.34|73.9|71.7|73.09|70.89|0
1721918100000|2024-07-25 14:35:00|79.42|77.22|79.52|77.32|79.76|77.56|78.84|76.64|0
1721918400000|2024-07-25 14:40:00|79.62|77.42|78.16|75.96|80.2|78|78.11|75.91|0
1721918700000|2024-07-25 14:45:00|78.21|76.01|77.4|75.2|78.78|76.58|77.4|75.2|0
1721919000000|2024-07-25 14:50:00|77.49|75.29|75.5|73.3|77.73|75.53|75.22|73.02|0
1721919300000|2024-07-25 14:55:00|75.64|73.44|74.34|72.14|76.34|74.14|74.3|72.1|0
1721919600000|2024-07-25 15:00:00|74.37|72.17|75.14|72.94|75.52|73.32|74.37|72.17|0
1721844600000|2024-07-24 18:10:00|73.49|71.29|73.36|71.16|73.67|71.47|73.04|70.84|0
1721919900000|2024-07-25 15:05:00|75.1|72.9|74.89|72.69|75.59|73.39|74.49|72.29|0
1721844900000|2024-07-24 18:15:00|73.4|71.2|73.85|71.65|73.94|71.74|73.15|70.95|0
1721920200000|2024-07-25 15:10:00|74.77|72.57|72.35|70.15|74.96|72.76|72.35|70.15|0
1721845200000|2024-07-24 18:20:00|73.87|71.67|74.3|72.1|74.78|72.58|73.87|71.67|0
1721920500000|2024-07-25 15:15:00|72.49|70.29|72.04|69.84|73.35|71.15|70.93|68.73|0
1721845500000|2024-07-24 18:25:00|74.35|72.15|74.53|72.33|74.58|72.38|73.85|71.65|0
1721920800000|2024-07-25 15:20:00|72.13|69.93|73.06|70.86|73.7|71.5|72.13|69.93|0
1721845800000|2024-07-24 18:30:00|74.57|72.37|74.71|72.51|74.71|72.51|74.12|71.92|0
1721921100000|2024-07-25 15:25:00|73.15|70.95|73.47|71.27|73.97|71.77|73.11|70.91|0
1721921400000|2024-07-25 15:30:00|73.56|71.36|73.51|71.31|74.52|72.32|73.1|70.9|0
1721846100000|2024-07-24 18:35:00|74.66|72.46|74.43|72.23|74.76|72.56|74.21|72.01|0
1721921700000|2024-07-25 15:35:00|73.42|71.22|73.05|70.85|74.24|72.04|73.05|70.85|0
1721846400000|2024-07-24 18:40:00|74.48|72.28|75.86|73.66|75.86|73.66|74.3|72.1|0
1721922000000|2024-07-25 15:40:00|73.24|71.04|73.96|71.76|74.93|72.73|73.19|70.99|0
1721846700000|2024-07-24 18:45:00|75.9|73.7|76.55|74.35|76.74|74.54|75.21|73.01|0
1721922300000|2024-07-25 15:45:00|73.83|71.63|74.14|71.94|74.28|72.08|73.19|70.99|0
1721847000000|2024-07-24 18:50:00|76.51|74.31|76.79|74.59|77.4|75.2|76.51|74.31|0
1721922600000|2024-07-25 15:50:00|74.17|71.97|73.18|70.98|74.17|71.97|72.96|70.76|0
1721922900000|2024-07-25 15:55:00|73.16|70.96|72.1|69.9|73.91|71.71|72.1|69.9|0
1721847300000|2024-07-24 18:55:00|76.83|74.63|76.18|73.98|76.83|74.63|75.94|73.74|0
1721923200000|2024-07-25 16:00:00|72.14|69.94|71.11|68.91|72.85|70.65|71|68.8|0
1721923500000|2024-07-25 16:05:00|71.09|68.89|72.07|69.87|73.24|71.04|71.09|68.89|0
1721847600000|2024-07-24 19:00:00|76.22|74.02|76.64|74.44|76.92|74.72|75.94|73.74|0
1721923800000|2024-07-25 16:10:00|71.98|69.78|69.66|67.46|72.02|69.82|69.66|67.46|0
1721847900000|2024-07-24 19:05:00|76.55|74.35|76.83|74.63|77.3|75.1|76.36|74.16|0
1721924100000|2024-07-25 16:15:00|69.7|67.5|68.7|66.5|70.05|67.85|68.62|66.42|0
1721848200000|2024-07-24 19:10:00|76.87|74.67|77.4|75.2|77.63|75.43|74.41|72.21|0
1721924400000|2024-07-25 16:20:00|68.83|66.63|67.63|65.43|69.18|66.98|67.5|65.3|0
1721848500000|2024-07-24 19:15:00|77.3|75.1|77.68|75.48|77.87|75.67|76.93|74.73|0
1721924700000|2024-07-25 16:25:00|67.67|65.47|67.8|65.6|68.44|66.24|67.59|65.39|0
1721925000000|2024-07-25 16:30:00|67.75|65.55|67.67|65.47|68.7|66.5|67.46|65.26|0
1721925300000|2024-07-25 16:35:00|67.58|65.38|67.75|65.55|68.22|66.02|67.58|65.38|0
1721925600000|2024-07-25 16:40:00|67.71|65.51|67.2|65|67.71|65.51|66.94|64.74|0
1721925900000|2024-07-25 16:45:00|67.24|65.04|68.3|66.1|68.65|66.45|67.07|64.87|0
1721926200000|2024-07-25 16:50:00|68.47|66.27|68.39|66.19|68.82|66.62|67.92|65.72|0
1721926500000|2024-07-25 16:55:00|68.43|66.23|67.83|65.63|68.49|66.29|67.49|65.29|0
1721926800000|2024-07-25 17:00:00|67.74|65.54|66.81|64.61|68.04|65.84|66.05|63.85|0
1721927100000|2024-07-25 17:05:00|67.1|64.9|65.97|63.77|67.15|64.95|65.84|63.64|0
1721927400000|2024-07-25 17:10:00|65.89|63.69|67.18|64.98|67.38|65.18|65.51|63.31|0
1721848800000|2024-07-24 19:20:00|77.44|75.24|77.06|74.86|77.63|75.43|77.06|74.86|0
1721927700000|2024-07-25 17:15:00|67.06|64.86|68.85|66.65|68.98|66.78|67.06|64.86|0
1721928000000|2024-07-25 17:20:00|68.72|66.52|70.33|68.13|70.51|68.31|68.33|66.13|0
1721849100000|2024-07-24 19:25:00|77.11|74.91|78.1|75.9|78.38|76.18|77.06|74.86|0
1721928300000|2024-07-25 17:25:00|70.16|67.96|70.15|67.95|70.55|68.35|69.45|67.25|0
1721849400000|2024-07-24 19:30:00|77.96|75.76|76.54|74.34|78.29|76.09|76.5|74.3|0
1721928600000|2024-07-25 17:30:00|70.11|67.91|70.37|68.17|70.81|68.61|69.8|67.6|0
1721928900000|2024-07-25 17:35:00|70.33|68.13|69.93|67.73|70.72|68.52|69.89|67.69|0
1721929200000|2024-07-25 17:40:00|69.97|67.77|69.84|67.64|70.15|67.95|69.51|67.31|0
1721849700000|2024-07-24 19:35:00|76.59|74.39|76.66|74.46|77.01|74.81|76.4|74.2|0
1721929500000|2024-07-25 17:45:00|69.8|67.6|70.63|68.43|71.1|68.9|69.62|67.42|0
1721850000000|2024-07-24 19:40:00|76.5|74.3|76.48|74.28|76.52|74.32|75.27|73.07|0
1721929800000|2024-07-25 17:50:00|70.76|68.56|70.8|68.6|71.25|69.05|70.36|68.16|0
1721850300000|2024-07-24 19:45:00|76.57|74.37|76.71|74.51|77.27|75.07|76.15|73.95|0
1721930100000|2024-07-25 17:55:00|70.92|68.72|70.32|68.12|71.18|68.98|69.88|67.68|0
1721930400000|2024-07-25 18:00:00|70.36|68.16|71.82|69.62|71.91|69.71|70.32|68.12|0
1721850600000|2024-07-24 19:50:00|76.57|74.37|79.47|77.27|79.47|77.27|76.1|73.9|0
1721930700000|2024-07-25 18:05:00|71.73|69.53|72.11|69.91|72.89|70.69|70.63|68.43|0
1721850900000|2024-07-24 19:55:00|79.76|77.56|79.01|76.81|80.17|77.97|77.76|75.56|0
1721931000000|2024-07-25 18:10:00|71.96|69.76|72.09|69.89|72.5|70.3|71.55|69.35|0
1721931300000|2024-07-25 18:15:00|72|69.8|72|69.8|72.54|70.34|71.82|69.62|0
1721851200000|2024-07-24 20:00:00|78.63|76.43|78.48|76.28|79.06|76.86|78.15|75.95|0
1721931600000|2024-07-25 18:20:00|71.95|69.75|73.45|71.25|73.45|71.25|71.95|69.75|0
1721851500000|2024-07-24 20:05:00|78.43|76.23|77.72|75.52|78.43|76.23|77.53|75.33|0
1721931900000|2024-07-25 18:25:00|73.33|71.13|72.67|70.47|73.4|71.2|71.99|69.79|0
1721851800000|2024-07-24 20:10:00|77.65|75.45|77.34|75.14|77.91|75.71|77.01|74.81|0
1721932200000|2024-07-25 18:30:00|72.72|70.52|71.83|69.63|72.81|70.61|71.81|69.61|0
1721852100000|2024-07-24 20:15:00|77.39|74.99|77.77|75.37|78.05|75.65|77.39|74.99|0
1721932500000|2024-07-25 18:35:00|71.92|69.72|72.67|70.47|73.4|71.2|71.76|69.56|0
1721852400000|2024-07-24 20:20:00|77.81|75.41|77.01|74.61|77.96|75.56|77.01|74.61|0
1721932800000|2024-07-25 18:40:00|72.76|70.56|73.22|71.02|74.13|71.93|72.08|69.88|0
1721852700000|2024-07-24 20:25:00|77.06|74.66|77.15|74.75|77.15|74.75|76.97|74.57|0
1721933100000|2024-07-25 18:45:00|73.31|71.11|76.59|74.39|76.59|74.39|73.31|71.11|0
1721853000000|2024-07-24 20:30:00|77.11|74.71|77.66|75.26|77.81|75.41|77.01|74.61|0
1721933400000|2024-07-25 18:50:00|76.45|74.25|77.14|74.94|77.31|75.11|75.79|73.59|0
1721853300000|2024-07-24 20:35:00|77.71|75.31|77.73|75.33|77.85|75.45|77.62|75.22|0
1721933700000|2024-07-25 18:55:00|77.11|74.91|77.43|75.23|77.43|75.23|75.53|73.33|0
1721853600000|2024-07-24 20:40:00|77.76|75.36|77.75|75.35|77.94|75.54|77.71|75.31|0
1721853900000|2024-07-24 20:45:00|77.66|75.26|77.66|75.26|77.71|75.31|77.57|75.17|0
1721934000000|2024-07-25 19:00:00|77.29|75.09|77.15|74.95|77.43|75.23|76.01|73.81|0
1721854200000|2024-07-24 20:50:00|77.68|75.28|77.98|75.58|78.01|75.61|77.68|75.28|0
1721934300000|2024-07-25 19:05:00|76.98|74.78|77.29|75.09|77.63|75.43|76.39|74.19|0
1721854500000|2024-07-24 20:55:00|78.03|75.63|77.72|75.32|78.06|75.66|77.72|75.32|0
1721934600000|2024-07-25 19:10:00|77.44|75.24|77.08|74.88|77.86|75.66|76.82|74.62|0
1721934900000|2024-07-25 19:15:00|77.05|74.85|76.34|74.14|77.48|75.28|76.2|74|0
1721854800000|2024-07-24 21:00:00|77.82|75.42|77.75|75.35|77.82|75.42|77.6|75.2|0
1721935200000|2024-07-25 19:20:00|76.29|74.09|74.91|72.71|76.62|74.42|74.15|71.95|0
1721855100000|2024-07-24 21:05:00|77.83|75.43|77.71|75.31|77.83|75.43|77.7|75.3|0
1721935500000|2024-07-25 19:25:00|75|72.8|72.92|70.72|75|72.8|71.97|69.77|0
1721855400000|2024-07-24 21:10:00|77.77|75.37|77.82|75.42|77.84|75.44|77.69|75.29|0
1721935800000|2024-07-25 19:30:00|72.81|70.61|74.01|71.81|74.36|72.16|72.69|70.49|0
1721855700000|2024-07-24 21:15:00|77.88|75.48|77.84|75.44|77.9|75.5|77.79|75.39|0
1721936100000|2024-07-25 19:35:00|73.97|71.77|76.04|73.84|76.34|74.14|73.83|71.63|0
1721856000000|2024-07-24 21:20:00|77.85|75.45|78|75.6|78|75.6|77.85|75.45|0
1721936400000|2024-07-25 19:40:00|75.92|73.72|76.33|74.13|76.77|74.57|75.34|73.14|0
1721856300000|2024-07-24 21:25:00|77.96|75.56|77.93|75.53|78|75.6|77.89|75.49|0
1721936700000|2024-07-25 19:45:00|76.47|74.27|76.37|74.17|78.43|76.23|76.18|73.98|0
1721856600000|2024-07-24 21:30:00|77.94|75.54|78.03|75.63|78.06|75.66|77.92|75.52|0
1721937000000|2024-07-25 19:50:00|76.7|74.5|80.31|78.11|80.51|78.31|76.7|74.5|0
1721856900000|2024-07-24 21:35:00|77.96|75.56|78.04|75.64|78.04|75.64|77.94|75.54|0
1721937300000|2024-07-25 19:55:00|80.76|78.56|82.89|80.69|82.89|80.69|79.82|77.62|0
1721857200000|2024-07-24 21:40:00|78.02|75.62|78.03|75.63|78.05|75.65|77.98|75.58|0
1721857500000|2024-07-24 21:45:00|78.04|75.64|77.95|75.55|78.11|75.71|77.95|75.55|0
1721937600000|2024-07-25 20:00:00|82.48|80.28|83.59|81.39|84.16|81.96|81.88|79.68|0
1721857800000|2024-07-24 21:50:00|77.99|75.59|77.98|75.58|78.08|75.68|77.95|75.55|0
1721937900000|2024-07-25 20:05:00|83.65|81.45|82.83|80.63|83.7|81.5|82.78|80.58|0
1721858100000|2024-07-24 21:55:00|78.02|75.62|77.91|75.51|78.03|75.63|77.86|75.46|0
1721938200000|2024-07-25 20:10:00|82.78|80.58|81.85|79.65|82.98|80.78|81.77|79.57|0
1721938500000|2024-07-25 20:15:00|81.92|79.52|82.93|80.53|82.93|80.53|81.92|79.52|0
1721858400000|2024-07-24 22:00:00|77.89|75.49|77.7|75.3|77.89|75.49|77.46|75.06|0
1721938800000|2024-07-25 20:20:00|82.88|80.48|82.77|80.37|83.28|80.88|82.52|80.12|0
1721858700000|2024-07-24 22:05:00|77.67|75.27|77.34|74.94|77.76|75.36|77.29|74.89|0
1721939100000|2024-07-25 20:25:00|82.72|80.32|82.47|80.07|82.87|80.47|82.37|79.97|0
1721859000000|2024-07-24 22:10:00|77.29|74.89|77.15|74.75|77.34|74.94|77.13|74.73|0
1721939400000|2024-07-25 20:30:00|82.42|80.02|83.12|80.72|83.17|80.77|82.42|80.02|0
1721859300000|2024-07-24 22:15:00|77.13|74.73|76.73|74.33|77.2|74.8|76.59|74.19|0
1721939700000|2024-07-25 20:35:00|83.07|80.67|82.99|80.59|83.32|80.92|82.97|80.57|0
1721859600000|2024-07-24 22:20:00|76.68|74.28|77.05|74.65|77.2|74.8|76.68|74.28|0
1721940000000|2024-07-25 20:40:00|82.97|80.57|83.02|80.62|83.37|80.97|82.92|80.52|0
1721859900000|2024-07-24 22:25:00|77.01|74.61|77.38|74.98|77.43|75.03|77.01|74.61|0
1721940300000|2024-07-25 20:45:00|82.97|80.57|82.39|79.99|82.97|80.57|82.31|79.91|0
1721860200000|2024-07-24 22:30:00|77.33|74.93|76.93|74.53|77.38|74.98|76.91|74.51|0
1721940600000|2024-07-25 20:50:00|82.36|79.96|82.46|80.06|82.56|80.16|82.31|79.91|0
1721860500000|2024-07-24 22:35:00|76.91|74.51|76.86|74.46|77|74.6|76.72|74.32|0
1721940900000|2024-07-25 20:55:00|82.41|80.01|81.98|79.58|82.51|80.11|81.95|79.55|0
1721860800000|2024-07-24 22:40:00|76.81|74.41|76.77|74.37|76.95|74.55|76.72|74.32|0
1721861100000|2024-07-24 22:45:00|76.81|74.41|76.97|74.57|77.09|74.69|76.81|74.41|0
1721941200000|2024-07-25 21:00:00|81.93|79.53|82.05|79.65|82.07|79.67|81.93|79.53|0
1721861400000|2024-07-24 22:50:00|77.02|74.62|77.04|74.64|77.23|74.83|76.9|74.5|0
1721941500000|2024-07-25 21:05:00|82.08|79.68|82.03|79.63|82.16|79.76|82.03|79.63|0
1721861700000|2024-07-24 22:55:00|76.99|74.59|77.18|74.78|77.37|74.97|76.99|74.59|0
1721941800000|2024-07-25 21:10:00|82|79.6|82.09|79.69|82.09|79.69|82|79.6|0
1721942100000|2024-07-25 21:15:00|82.16|79.76|82.33|79.93|82.34|79.94|82.13|79.73|0
1721862000000|2024-07-24 23:00:00|77.11|74.71|77.55|75.15|77.6|75.2|77.09|74.69|0
1721942400000|2024-07-25 21:20:00|82.34|79.94|82.27|79.87|82.34|79.94|82.23|79.83|0
1721862300000|2024-07-24 23:05:00|77.53|75.13|77.22|74.82|77.55|75.15|77.22|74.82|0
1721942700000|2024-07-25 21:25:00|82.37|79.97|82.31|79.91|82.37|79.97|82.29|79.89|0
1721862600000|2024-07-24 23:10:00|77.2|74.8|77.27|74.87|77.36|74.96|77.17|74.77|0
1721943000000|2024-07-25 21:30:00|82.33|79.93|82.19|79.79|82.36|79.96|82.19|79.79|0
1721862900000|2024-07-24 23:15:00|77.22|74.82|76.94|74.54|77.22|74.82|76.84|74.44|0
1721943300000|2024-07-25 21:35:00|82.23|79.83|82.15|79.75|82.24|79.84|82.15|79.75|0
1721863200000|2024-07-24 23:20:00|76.89|74.49|77.12|74.72|77.12|74.72|76.89|74.49|0
1721943600000|2024-07-25 21:40:00|82.11|79.71|82.14|79.74|82.14|79.74|82.11|79.71|0
1721863500000|2024-07-24 23:25:00|77.17|74.77|77.17|74.77|77.21|74.81|77|74.6|0
1721943900000|2024-07-25 21:45:00|82.15|79.75|82.02|79.62|82.15|79.75|82.02|79.62|0
1721863800000|2024-07-24 23:30:00|77.19|74.79|77.16|74.76|77.4|75|77.12|74.72|0
1721944200000|2024-07-25 21:50:00|81.93|79.53|81.98|79.58|82|79.6|81.93|79.53|0
1721864100000|2024-07-24 23:35:00|77.12|74.72|77.11|74.71|77.12|74.72|76.93|74.53|0
1721944500000|2024-07-25 21:55:00|82.02|79.62|82.03|79.63|82.07|79.67|81.83|79.43|0
1721864400000|2024-07-24 23:40:00|77.16|74.76|77.25|74.85|77.46|75.06|77.11|74.71|0
1721864700000|2024-07-24 23:45:00|77.21|74.81|77.3|74.9|77.48|75.08|77.16|74.76|0
1721944800000|2024-07-25 22:00:00|81.55|79.15|80.66|78.26|81.55|79.15|80.34|77.94|0
1721865000000|2024-07-24 23:50:00|77.25|74.85|77.25|74.85|77.27|74.87|77.06|74.66|0
1721945100000|2024-07-25 22:05:00|80.71|78.31|80.98|78.58|81.43|79.03|80.34|77.94|0
1721865300000|2024-07-24 23:55:00|77.29|74.89|77.43|75.03|77.43|75.03|77.15|74.75|0
1721945400000|2024-07-25 22:10:00|80.93|78.53|80.48|78.08|80.93|78.53|80.33|77.93|0
1721945700000|2024-07-25 22:15:00|80.43|78.03|80.97|78.57|80.97|78.57|80.33|77.93|0
1721865600000|2024-07-25 00:00:00|77.53|75.13|77.76|75.36|77.86|75.46|77.39|74.99|0
1721946000000|2024-07-25 22:20:00|81|78.6|80.97|78.57|81.22|78.82|80.58|78.18|0
1721865900000|2024-07-25 00:05:00|77.74|75.34|77.57|75.17|77.81|75.41|77.52|75.12|0
1721946300000|2024-07-25 22:25:00|81.02|78.62|81.34|78.94|81.37|78.97|80.97|78.57|0
1721866200000|2024-07-25 00:10:00|77.62|75.22|77.24|74.84|77.66|75.26|77.24|74.84|0
1721946600000|2024-07-25 22:30:00|81.07|78.67|80.72|78.32|81.17|78.77|80.72|78.32|0
1721866500000|2024-07-25 00:15:00|77.19|74.99|76.67|74.47|78.12|75.92|76.62|74.42|0
1721946900000|2024-07-25 22:35:00|80.77|78.37|81.01|78.61|81.04|78.64|80.65|78.25|0
1721866800000|2024-07-25 00:20:00|76.62|74.42|76.34|74.14|76.72|74.52|76.3|74.1|0
1721947200000|2024-07-25 22:40:00|80.99|78.59|81.01|78.61|81.21|78.81|80.91|78.51|0
1721867100000|2024-07-25 00:25:00|76.32|74.12|76.71|74.51|76.81|74.61|76.32|74.12|0
1721947500000|2024-07-25 22:45:00|81.04|78.64|81.11|78.71|81.16|78.76|80.91|78.51|0
1721867400000|2024-07-25 00:30:00|76.76|74.56|77.08|74.88|77.08|74.88|76.57|74.37|0
1721947800000|2024-07-25 22:50:00|81.16|78.76|81.55|79.15|81.65|79.25|81.16|78.76|0
1721867700000|2024-07-25 00:35:00|77.04|74.84|76.89|74.69|77.22|75.02|76.85|74.65|0
1721948100000|2024-07-25 22:55:00|81.48|79.08|81.45|79.05|81.53|79.13|81.35|78.95|0
1721868000000|2024-07-25 00:40:00|76.85|74.65|76.89|74.69|76.99|74.79|76.85|74.65|0
1721948400000|2024-07-25 23:00:00|81.4|79|81.05|78.65|81.6|79.2|80.95|78.55|0
1721868300000|2024-07-25 00:45:00|76.85|74.65|76.8|74.6|77.03|74.83|76.75|74.55|0
1721948700000|2024-07-25 23:05:00|81|78.6|81.1|78.7|81.15|78.75|80.95|78.55|0
1721868600000|2024-07-25 00:50:00|76.75|74.55|76.56|74.36|76.75|74.55|76.52|74.32|0
1721949000000|2024-07-25 23:10:00|81.13|78.73|81.3|78.9|81.3|78.9|81.1|78.7|0
1721868900000|2024-07-25 00:55:00|76.52|74.32|76.65|74.45|76.65|74.45|76.33|74.13|0
1721949300000|2024-07-25 23:15:00|81.4|79|81.19|78.79|81.44|79.04|81.1|78.7|0
1721949600000|2024-07-25 23:20:00|81.24|78.84|80.7|78.3|81.24|78.84|80.7|78.3|0
1721869200000|2024-07-25 01:00:00|76.68|74.48|76.88|74.68|76.93|74.73|76.65|74.45|0
1721949900000|2024-07-25 23:25:00|80.75|78.35|80.84|78.44|80.99|78.59|80.7|78.3|0
1721869500000|2024-07-25 01:05:00|76.86|74.66|76.6|74.4|76.91|74.71|76.37|74.17|0
1721950200000|2024-07-25 23:30:00|80.87|78.47|80.79|78.39|80.89|78.49|80.69|78.29|0
1721869800000|2024-07-25 01:10:00|76.63|74.43|76.79|74.59|76.86|74.66|76.51|74.31|0
1721950500000|2024-07-25 23:35:00|80.74|78.34|80.74|78.34|80.84|78.44|80.69|78.29|0
1721870100000|2024-07-25 01:15:00|76.83|74.63|76.64|74.44|76.83|74.63|76.51|74.31|0
1721950800000|2024-07-25 23:40:00|80.69|78.29|80.69|78.29|80.79|78.39|80.64|78.24|0
1721870400000|2024-07-25 01:20:00|76.69|74.49|76.97|74.77|77.06|74.86|76.64|74.44|0
1721951100000|2024-07-25 23:45:00|80.74|78.34|80.88|78.48|80.98|78.58|80.69|78.29|0
1721870700000|2024-07-25 01:25:00|77.01|74.81|76.73|74.53|77.11|74.91|76.64|74.44|0
1721951400000|2024-07-25 23:50:00|80.93|78.53|80.68|78.28|80.93|78.53|80.63|78.23|0
1721871000000|2024-07-25 01:30:00|76.76|74.56|76.94|74.74|76.94|74.74|76.73|74.53|0
1721951700000|2024-07-25 23:55:00|80.63|78.23|80.48|78.08|80.78|78.38|80.44|78.04|0
1721871300000|2024-07-25 01:35:00|76.96|74.76|77.06|74.86|77.15|74.95|76.59|74.39|0
1721952000000|2024-07-26 00:00:00|80.53|78.13|80.24|77.84|80.63|78.23|80.19|77.79|0
1721871600000|2024-07-25 01:40:00|77.1|74.9|77.29|75.09|77.38|75.18|77.01|74.81|0
1721952300000|2024-07-26 00:05:00|80.21|77.81|79.67|77.27|80.21|77.81|79.65|77.25|0
1721871900000|2024-07-25 01:45:00|77.24|75.04|77.38|75.18|77.43|75.23|77.15|74.95|0
1721952600000|2024-07-26 00:10:00|79.74|77.34|79.25|76.85|79.74|77.34|79.06|76.66|0
1721872200000|2024-07-25 01:50:00|77.33|75.13|77.33|75.13|77.38|75.18|77.14|74.94|0
1721952900000|2024-07-26 00:15:00|79.2|77|79.49|77.29|79.54|77.34|79.2|77|0
1721872500000|2024-07-25 01:55:00|77.38|75.18|77.8|75.6|77.99|75.79|77.28|75.08|0
1721953200000|2024-07-26 00:20:00|79.54|77.34|79.64|77.44|79.78|77.58|79.44|77.24|0
1721872800000|2024-07-25 02:00:00|77.75|75.55|77.75|75.55|77.8|75.6|77.47|75.27|0
1721953500000|2024-07-26 00:25:00|79.69|77.49|79.61|77.41|79.73|77.53|79.49|77.29|0
1721873100000|2024-07-25 02:05:00|77.72|75.52|77.56|75.36|77.84|75.64|77.37|75.17|0
1721953800000|2024-07-26 00:30:00|79.59|77.39|79.88|77.68|79.93|77.73|79.59|77.39|0
1721873400000|2024-07-25 02:10:00|77.6|75.4|77.55|75.35|77.89|75.69|77.46|75.26|0
1721954100000|2024-07-26 00:35:00|79.93|77.73|79.48|77.28|79.93|77.73|79.48|77.28|0
1721873700000|2024-07-25 02:15:00|77.51|75.31|77.22|75.02|77.51|75.31|77.18|74.98|0
1721954400000|2024-07-26 00:40:00|79.51|77.31|79.48|77.28|79.53|77.33|79.31|77.11|0
1721874000000|2024-07-25 02:20:00|77.2|75|77.32|75.12|77.39|75.19|77.08|74.88|0
1721954700000|2024-07-26 00:45:00|79.53|77.33|79.87|77.67|79.87|77.67|79.48|77.28|0
1721874300000|2024-07-25 02:25:00|77.27|75.07|77.6|75.4|77.69|75.49|77.27|75.07|0
1721955000000|2024-07-26 00:50:00|79.97|77.77|79.77|77.57|80.02|77.82|79.6|77.4|0
1721874600000|2024-07-25 02:30:00|77.55|75.35|78.21|76.01|78.3|76.1|77.41|75.21|0
1721955300000|2024-07-26 00:55:00|79.82|77.62|79.72|77.52|79.85|77.65|79.62|77.42|0
1721874900000|2024-07-25 02:35:00|78.16|75.96|78.58|76.38|78.8|76.6|78.02|75.82|0
1721955600000|2024-07-26 01:00:00|79.77|77.57|79.5|77.3|79.82|77.62|79.47|77.27|0
1721955900000|2024-07-26 01:05:00|79.52|77.32|79.47|77.27|79.62|77.42|79.23|77.03|0
1721956200000|2024-07-26 01:10:00|79.42|77.22|79.18|76.98|79.47|77.27|79.13|76.93|0
1721875200000|2024-07-25 02:40:00|78.54|76.34|78.53|76.33|78.68|76.48|78.39|76.19|0
1721956500000|2024-07-26 01:15:00|79.23|77.03|78.98|76.78|79.23|77.03|78.79|76.59|0
1721875500000|2024-07-25 02:45:00|78.49|76.29|79.05|76.85|79.25|77.05|78.44|76.24|0
1721956800000|2024-07-26 01:20:00|78.93|76.73|79.07|76.87|79.07|76.87|78.81|76.61|0
1721957100000|2024-07-26 01:25:00|79.05|76.85|79.07|76.87|79.17|76.97|78.98|76.78|0
1721875800000|2024-07-25 02:50:00|79.1|76.9|79.15|76.95|79.2|77|78.77|76.57|0
1721957400000|2024-07-26 01:30:00|79.02|76.82|78.68|76.48|79.12|76.92|78.63|76.43|0
1721957700000|2024-07-26 01:35:00|78.63|76.43|78.22|76.02|78.73|76.53|78.15|75.95|0
1721958000000|2024-07-26 01:40:00|78.25|76.05|78.24|76.04|78.29|76.09|78.05|75.85|0
1721876100000|2024-07-25 02:55:00|79.2|77|78.91|76.71|79.2|77|78.81|76.61|0
1721958300000|2024-07-26 01:45:00|78.29|76.09|78.05|75.85|78.34|76.14|77.95|75.75|0
1721876400000|2024-07-25 03:00:00|78.86|76.66|78.57|76.37|78.86|76.66|78.43|76.23|0
1721958600000|2024-07-26 01:50:00|78.1|75.9|78.34|76.14|78.53|76.33|78.1|75.9|0
1721958900000|2024-07-26 01:55:00|78.38|76.18|78.24|76.04|78.38|76.18|78.19|75.99|0
1721876700000|2024-07-25 03:05:00|78.52|76.32|78.14|75.94|78.57|76.37|78.14|75.94|0
1721959200000|2024-07-26 02:00:00|78.21|76.01|78.52|76.32|78.57|76.37|78.21|76.01|0
1721877000000|2024-07-25 03:10:00|78.19|75.99|78.5|76.3|78.57|76.37|78.19|75.99|0
1721959500000|2024-07-26 02:05:00|78.48|76.28|78.33|76.13|78.57|76.37|78.28|76.08|0
1721877300000|2024-07-25 03:15:00|78.47|76.27|78.09|75.89|78.47|76.27|78.04|75.84|0
1721959800000|2024-07-26 02:10:00|78.28|76.08|78.09|75.89|78.28|76.08|77.99|75.79|0
1721877600000|2024-07-25 03:20:00|78.04|75.84|77.57|75.37|78.04|75.84|77.52|75.32|0
1721960100000|2024-07-26 02:15:00|78.13|75.93|77.84|75.64|78.23|76.03|77.84|75.64|0
1721960400000|2024-07-26 02:20:00|77.89|75.69|78.03|75.83|78.03|75.83|77.75|75.55|0
1721960700000|2024-07-26 02:25:00|78.08|75.88|77.79|75.59|78.13|75.93|77.79|75.59|0
1721877900000|2024-07-25 03:25:00|77.52|75.32|77.29|75.09|77.57|75.37|77.29|75.09|0
1721961000000|2024-07-26 02:30:00|77.84|75.64|78.08|75.88|78.1|75.9|77.84|75.64|0
1721878200000|2024-07-25 03:30:00|77.24|75.04|77.29|75.09|77.33|75.13|76.73|74.53|0
1721961300000|2024-07-26 02:35:00|78.1|75.9|78.36|76.16|78.41|76.21|78.1|75.9|0
1721878500000|2024-07-25 03:35:00|77.24|75.04|77.19|74.99|77.43|75.23|77.14|74.94|0
1721961600000|2024-07-26 02:40:00|78.39|76.19|78.46|76.26|78.53|76.33|78.31|76.11|0
1721878800000|2024-07-25 03:40:00|77.17|74.97|77.23|75.03|77.4|75.2|77.1|74.9|0
1721961900000|2024-07-26 02:45:00|78.51|76.31|78.6|76.4|78.6|76.4|78.48|76.28|0
1721962200000|2024-07-26 02:50:00|78.55|76.35|78.41|76.21|78.6|76.4|78.31|76.11|0
1721962500000|2024-07-26 02:55:00|78.36|76.16|78.55|76.35|78.57|76.37|78.26|76.06|0
1721879100000|2024-07-25 03:45:00|77.33|75.13|77.09|74.89|77.37|75.17|76.9|74.7|0
1721962800000|2024-07-26 03:00:00|78.45|76.25|78.11|75.91|78.45|76.25|78.09|75.89|0
1721879400000|2024-07-25 03:50:00|77.18|74.98|77.28|75.08|77.32|75.12|77.04|74.84|0
1721963100000|2024-07-26 03:05:00|78.16|75.96|78.54|76.34|78.54|76.34|77.92|75.72|0
1721879700000|2024-07-25 03:55:00|77.25|75.05|77.27|75.07|77.37|75.17|77.04|74.84|0
1721963400000|2024-07-26 03:10:00|78.59|76.39|78.69|76.49|78.88|76.68|78.45|76.25|0
1721880000000|2024-07-25 04:00:00|77.25|75.05|77.27|75.07|77.51|75.31|77.2|75|0
1721963700000|2024-07-26 03:15:00|78.74|76.54|78.25|76.05|78.74|76.54|78.2|76|0
1721880300000|2024-07-25 04:05:00|77.23|75.03|77.08|74.88|77.27|75.07|77.04|74.84|0
1721964000000|2024-07-26 03:20:00|78.2|76|78.1|75.9|78.3|76.1|78.06|75.86|0
1721880600000|2024-07-25 04:10:00|77.13|74.93|77.22|75.02|77.36|75.16|77.08|74.88|0
1721964300000|2024-07-26 03:25:00|78.08|75.88|77.96|75.76|78.1|75.9|77.86|75.66|0
1721964600000|2024-07-26 03:30:00|77.91|75.71|78.05|75.85|78.15|75.95|77.91|75.71|0
1721880900000|2024-07-25 04:15:00|77.27|75.07|77.5|75.3|77.59|75.39|77.27|75.07|0
1721964900000|2024-07-26 03:35:00|78.03|75.83|78.07|75.87|78.19|75.99|77.95|75.75|0
1721881200000|2024-07-25 04:20:00|77.55|75.35|77.5|75.3|77.64|75.44|77.4|75.2|0
1721965200000|2024-07-26 03:40:00|78.05|75.85|78.29|76.09|78.29|76.09|77.9|75.7|0
1721881500000|2024-07-25 04:25:00|77.45|75.25|77.33|75.13|77.54|75.34|77.31|75.11|0
1721965500000|2024-07-26 03:45:00|78.24|76.04|78.28|76.08|78.38|76.18|78.19|75.99|0
1721881800000|2024-07-25 04:30:00|77.31|75.11|77.26|75.06|77.64|75.44|77.17|74.97|0
1721965800000|2024-07-26 03:50:00|78.26|76.06|78.33|76.13|78.38|76.18|78.14|75.94|0
1721882100000|2024-07-25 04:35:00|77.28|75.08|77.35|75.15|77.44|75.24|77.12|74.92|0
1721966100000|2024-07-26 03:55:00|78.36|76.16|78.28|76.08|78.38|76.18|78.19|75.99|0
1721882400000|2024-07-25 04:40:00|77.4|75.2|77.58|75.38|77.58|75.38|77.3|75.1|0
1721966400000|2024-07-26 04:00:00|78.23|76.03|78.37|76.17|78.52|76.32|78.23|76.03|0
1721882700000|2024-07-25 04:45:00|77.54|75.34|77.67|75.47|77.77|75.57|77.39|75.19|0
1721966700000|2024-07-26 04:05:00|78.33|76.13|78.04|75.84|78.33|76.13|78.04|75.84|0
1721883000000|2024-07-25 04:50:00|77.63|75.43|77.39|75.19|77.67|75.47|77.34|75.14|0
1721967000000|2024-07-26 04:10:00|77.99|75.79|78.18|75.98|78.18|75.98|77.99|75.79|0
1721883300000|2024-07-25 04:55:00|77.44|75.24|77.53|75.33|77.58|75.38|77.39|75.19|0
1721967300000|2024-07-26 04:15:00|78.2|76|78.13|75.93|78.2|76|78.08|75.88|0
1721883600000|2024-07-25 05:00:00|77.48|75.28|77.39|75.19|77.62|75.42|77.34|75.14|0
1721967600000|2024-07-26 04:20:00|78.08|75.88|77.74|75.54|78.1|75.9|77.74|75.54|0
1721883900000|2024-07-25 05:05:00|77.43|75.23|77.24|75.04|77.48|75.28|77.1|74.9|0
1721967900000|2024-07-26 04:25:00|77.84|75.64|77.5|75.3|77.93|75.73|77.4|75.2|0
1721884200000|2024-07-25 05:10:00|77.2|75|77.15|74.95|77.38|75.18|77.1|74.9|0
1721968200000|2024-07-26 04:30:00|77.45|75.25|77.5|75.3|77.64|75.44|77.36|75.16|0
1721884500000|2024-07-25 05:15:00|77.19|74.99|77.29|75.09|77.29|75.09|77.1|74.9|0
1721968500000|2024-07-26 04:35:00|77.47|75.27|77.45|75.25|77.54|75.34|77.4|75.2|0
1721884800000|2024-07-25 05:20:00|77.31|75.11|77.52|75.32|77.52|75.32|77.24|75.04|0
1721968800000|2024-07-26 04:40:00|77.42|75.22|77.54|75.34|77.54|75.34|77.4|75.2|0
1721885100000|2024-07-25 05:25:00|77.47|75.27|77.47|75.27|77.66|75.46|77.42|75.22|0
1721969100000|2024-07-26 04:45:00|77.59|75.39|77.4|75.2|77.59|75.39|77.35|75.15|0
1721885400000|2024-07-25 05:30:00|77.45|75.25|77.8|75.6|77.94|75.74|77.45|75.25|0
1721969400000|2024-07-26 04:50:00|77.39|75.19|77.39|75.19|77.51|75.31|77.32|75.12|0
1721885700000|2024-07-25 05:35:00|77.84|75.64|77.65|75.45|77.89|75.69|77.65|75.45|0
1721969700000|2024-07-26 04:55:00|77.35|75.15|77.34|75.14|77.44|75.24|77.2|75|0
1721886000000|2024-07-25 05:40:00|77.7|75.5|77.93|75.73|77.93|75.73|77.6|75.4|0
1721970000000|2024-07-26 05:00:00|77.32|75.12|77.1|74.9|77.41|75.21|77.1|74.9|0
1721886300000|2024-07-25 05:45:00|77.98|75.78|78.12|75.92|78.31|76.11|77.98|75.78|0
1721970300000|2024-07-26 05:05:00|77.15|74.95|77.24|75.04|77.39|75.19|77.01|74.81|0
1721886600000|2024-07-25 05:50:00|78.07|75.87|78.19|75.99|78.21|76.01|78.05|75.85|0
1721970600000|2024-07-26 05:10:00|77.27|75.07|76.96|74.76|77.34|75.14|76.96|74.76|0
1721886900000|2024-07-25 05:55:00|78.21|76.01|78.35|76.15|78.4|76.2|78.02|75.82|0
1721970900000|2024-07-26 05:15:00|76.98|74.78|77.05|74.85|77.1|74.9|76.86|74.66|0
1721887200000|2024-07-25 06:00:00|78.3|76.1|79.98|77.78|80.17|77.97|78.26|76.06|0
1721971200000|2024-07-26 05:20:00|77|74.8|76.95|74.75|77.05|74.85|76.9|74.7|0
1721887500000|2024-07-25 06:05:00|80.02|77.82|80.65|78.45|80.75|78.55|79.95|77.75|0
1721971500000|2024-07-26 05:25:00|76.9|74.7|76.85|74.65|76.95|74.75|76.85|74.65|0
1721887800000|2024-07-25 06:10:00|80.7|78.5|81.55|79.35|81.55|79.35|80.7|78.5|0
1721971800000|2024-07-26 05:30:00|76.9|74.7|76.99|74.79|77.04|74.84|76.85|74.65|0
1721888100000|2024-07-25 06:15:00|81.48|79.28|80.07|77.87|81.48|79.28|80.07|77.87|0
1721972100000|2024-07-26 05:35:00|77.02|74.82|77.28|75.08|77.33|75.13|76.95|74.75|0
1721888400000|2024-07-25 06:20:00|80.02|77.82|79.39|77.19|80.02|77.82|78.87|76.67|0
1721972400000|2024-07-26 05:40:00|77.33|75.13|77.92|75.72|77.95|75.75|77.28|75.08|0
1721888700000|2024-07-25 06:25:00|79.49|77.29|78.53|76.33|79.49|77.29|78.39|76.19|0
1721972700000|2024-07-26 05:45:00|77.9|75.7|78.18|75.98|78.33|76.13|77.8|75.6|0
1721889000000|2024-07-25 06:30:00|78.51|76.31|78.67|76.47|78.74|76.54|78.24|76.04|0
1721973000000|2024-07-26 05:50:00|78.23|76.03|78.13|75.93|78.28|76.08|77.94|75.74|0
1721889300000|2024-07-25 06:35:00|78.62|76.42|78.33|76.13|78.62|76.42|78.15|75.95|0
1721973300000|2024-07-26 05:55:00|78.18|75.98|78.52|76.32|78.57|76.37|78.08|75.88|0
1721889600000|2024-07-25 06:40:00|78.29|76.09|77.91|75.71|78.29|76.09|77.48|75.28|0
1721973600000|2024-07-26 06:00:00|78.47|76.27|78.13|75.93|78.61|76.41|78.13|75.93|0
1721889900000|2024-07-25 06:45:00|77.93|75.73|77.81|75.61|77.93|75.73|77.43|75.23|0
1721973900000|2024-07-26 06:05:00|78.08|75.88|77.17|74.97|78.08|75.88|76.88|74.68|0
1721890200000|2024-07-25 06:50:00|77.76|75.56|77.48|75.28|78.23|76.03|77.48|75.28|0
1721974200000|2024-07-26 06:10:00|77.15|74.95|77.36|75.16|77.6|75.4|77.12|74.92|0
1721890500000|2024-07-25 06:55:00|77.53|75.33|78.09|75.89|78.18|75.98|77.48|75.28|0
1721974500000|2024-07-26 06:15:00|77.38|75.18|77.69|75.49|77.69|75.49|77.21|75.01|0
1721890800000|2024-07-25 07:00:00|78.14|75.94|78.87|76.67|78.87|76.67|77.52|75.32|0
1721974800000|2024-07-26 06:20:00|77.79|75.59|78.17|75.97|78.31|76.11|77.5|75.3|0
1721891100000|2024-07-25 07:05:00|78.85|76.65|80.58|78.38|80.58|78.38|78.56|76.36|0
1721975100000|2024-07-26 06:25:00|78.22|76.02|78.21|76.01|78.39|76.19|78.02|75.82|0
1721891400000|2024-07-25 07:10:00|80.6|78.4|80.09|77.89|80.96|78.76|79.8|77.6|0
1721975400000|2024-07-26 06:30:00|78.26|76.06|77.92|75.72|78.31|76.11|77.9|75.7|0
1721891700000|2024-07-25 07:15:00|80.28|78.08|79.17|76.97|80.28|78.08|78.79|76.59|0
1721975700000|2024-07-26 06:35:00|77.97|75.77|77.73|75.53|78.16|75.96|77.68|75.48|0
1721892000000|2024-07-25 07:20:00|79.29|77.09|80.28|78.08|80.72|78.52|79.2|77|0
1721976000000|2024-07-26 06:40:00|77.71|75.51|77.3|75.1|77.73|75.53|77.3|75.1|0
1721892300000|2024-07-25 07:25:00|80.33|78.13|79.65|77.45|81.3|79.1|79.31|77.11|0
1721976300000|2024-07-26 06:45:00|77.32|75.12|77.49|75.29|77.63|75.43|77.3|75.1|0
1721892600000|2024-07-25 07:30:00|79.84|77.64|79.43|77.23|79.96|77.76|78.66|76.46|0
1721976600000|2024-07-26 06:50:00|77.53|75.33|77.82|75.62|77.82|75.62|77.44|75.24|0
1721892900000|2024-07-25 07:35:00|79.38|77.18|78.64|76.44|79.48|77.28|78.57|76.37|0
1721976900000|2024-07-26 06:55:00|77.87|75.67|77.96|75.76|78.06|75.86|77.53|75.33|0
1721893200000|2024-07-25 07:40:00|78.66|76.46|80.1|77.9|80.15|77.95|78.66|76.46|0
1721977200000|2024-07-26 07:00:00|77.91|75.71|77.77|75.57|78.15|75.95|77.24|75.04|0
1721893500000|2024-07-25 07:45:00|80.15|77.95|80.49|78.29|80.49|78.29|79.71|77.51|0
1721977500000|2024-07-26 07:05:00|77.72|75.52|77.86|75.66|78.05|75.85|77.43|75.23|0
1721893800000|2024-07-25 07:50:00|80.39|78.19|80.73|78.53|80.97|78.77|80.32|78.12|0
1721977800000|2024-07-26 07:10:00|77.81|75.61|76.88|74.68|78.2|76|76.88|74.68|0
1721894100000|2024-07-25 07:55:00|80.68|78.48|80.24|78.04|80.78|78.58|79.81|77.61|0
1721978100000|2024-07-26 07:15:00|76.98|74.78|77.81|75.61|77.81|75.61|76.48|74.28|0
1721894400000|2024-07-25 08:00:00|80.34|78.14|81.8|79.6|82|79.8|79.92|77.72|0
1721978400000|2024-07-26 07:20:00|77.76|75.56|77.49|75.29|79.27|77.07|77.01|74.81|0
1721894700000|2024-07-25 08:05:00|81.65|79.45|82.94|80.74|82.94|80.74|81.41|79.21|0
1721978700000|2024-07-26 07:25:00|77.54|75.34|76.72|74.52|77.54|75.34|76.44|74.24|0
1721895000000|2024-07-25 08:10:00|82.71|80.51|82.93|80.73|82.93|80.73|82.04|79.84|0
1721979000000|2024-07-26 07:30:00|76.75|74.55|76.25|74.05|76.96|74.76|76.04|73.84|0
1721895300000|2024-07-25 08:15:00|83.18|80.98|83.18|80.98|83.28|81.08|82.93|80.73|0
1721979300000|2024-07-26 07:35:00|76.16|73.96|76.11|73.91|76.44|74.24|75.92|73.72|0
1721895600000|2024-07-25 08:20:00|83.08|80.88|82.43|80.23|83.08|80.88|82.19|79.99|0
1721979600000|2024-07-26 07:40:00|76.15|73.95|76.15|73.95|76.34|74.14|75.68|73.48|0
1721895900000|2024-07-25 08:25:00|82.48|80.28|80.61|78.41|82.68|80.48|80.32|78.12|0
1721979900000|2024-07-26 07:45:00|76.2|74|76.6|74.4|76.67|74.47|76.1|73.9|0
1721896200000|2024-07-25 08:30:00|80.71|78.51|80.27|78.07|80.76|78.56|79.36|77.16|0
1721980200000|2024-07-26 07:50:00|76.53|74.33|75.82|73.62|76.53|74.33|75.82|73.62|0
1721896500000|2024-07-25 08:35:00|80.32|78.12|80.75|78.55|81.44|79.24|80.32|78.12|0
1721980500000|2024-07-26 07:55:00|75.84|73.64|75.56|73.36|75.86|73.66|75.53|73.33|0
1721896800000|2024-07-25 08:40:00|80.7|78.5|79.98|77.78|80.7|78.5|79.64|77.44|0
1721980800000|2024-07-26 08:00:00|75.53|73.33|75.79|73.59|75.91|73.71|75.25|73.05|0
1721897100000|2024-07-25 08:45:00|79.93|77.73|80.41|78.21|80.7|78.5|79.93|77.73|0
1721981100000|2024-07-26 08:05:00|75.84|73.64|75.16|72.96|75.91|73.71|75.04|72.84|0
1721897400000|2024-07-25 08:50:00|80.51|78.31|79.73|77.53|80.56|78.36|79.5|77.3|0
1721981400000|2024-07-26 08:10:00|75.25|73.05|74.92|72.72|75.39|73.19|74.64|72.44|0
1721897700000|2024-07-25 08:55:00|79.69|77.49|79.44|77.24|79.76|77.56|79.26|77.06|0
1721981700000|2024-07-26 08:15:00|74.94|72.74|74.59|72.39|74.97|72.77|74.36|72.16|0
1721898000000|2024-07-25 09:00:00|79.47|77.27|79.68|77.48|79.71|77.51|79.21|77.01|0
1721982000000|2024-07-26 08:20:00|74.64|72.44|74.74|72.54|76.21|74.01|74.64|72.44|0
1721898300000|2024-07-25 09:05:00|79.73|77.53|78.49|76.29|79.73|77.53|78.49|76.29|0
1721982300000|2024-07-26 08:25:00|74.23|72.03|74.04|71.84|74.36|72.16|73.81|71.61|0
1721898600000|2024-07-25 09:10:00|78.54|76.34|80.25|78.05|80.3|78.1|78.44|76.24|0
1721982600000|2024-07-26 08:30:00|73.99|71.79|74.22|72.02|74.31|72.11|73.71|71.51|0
1721898900000|2024-07-25 09:15:00|80.23|78.03|80.2|78|80.54|78.34|80.11|77.91|0
1721982900000|2024-07-26 08:35:00|74.25|72.05|73.85|71.65|74.41|72.21|73.85|71.65|0
1721899200000|2024-07-25 09:20:00|80.3|78.1|80.93|78.73|80.95|78.75|79.96|77.76|0
1721983200000|2024-07-26 08:40:00|73.9|71.7|73.89|71.69|74.13|71.93|73.46|71.26|0
1721899500000|2024-07-25 09:25:00|80.88|78.68|80.68|78.48|81.32|79.12|80.63|78.43|0
1721983500000|2024-07-26 08:45:00|73.94|71.74|73.52|71.32|73.94|71.74|73.52|71.32|0
1721983800000|2024-07-26 08:50:00|73.62|71.42|73.48|71.28|73.84|71.64|73.43|71.23|0
1721984100000|2024-07-26 08:55:00|73.52|71.32|72.47|70.27|73.52|71.32|72.47|70.27|0
1721984400000|2024-07-26 09:00:00|72.56|70.36|73.06|70.86|73.29|71.09|72.47|70.27|0
1721984700000|2024-07-26 09:05:00|73.1|70.9|73.29|71.09|73.47|71.27|73.04|70.84|0
1721985000000|2024-07-26 09:10:00|73.33|71.13|72.87|70.67|73.49|71.29|72.6|70.4|0
1721985300000|2024-07-26 09:15:00|72.74|70.54|72.98|70.78|72.98|70.78|72.55|70.35|0
1721985600000|2024-07-26 09:20:00|73.01|70.81|73.28|71.08|73.6|71.4|73.01|70.81|0
1721985900000|2024-07-26 09:25:00|73.32|71.12|73.64|71.44|73.78|71.58|73.21|71.01|0
1721986200000|2024-07-26 09:30:00|73.67|71.47|73.64|71.44|73.73|71.53|73.37|71.17|0
1721986500000|2024-07-26 09:35:00|73.62|71.42|73.23|71.03|73.64|71.44|73.14|70.94|0
1721986800000|2024-07-26 09:40:00|73.27|71.07|73.68|71.48|73.73|71.53|73.27|71.07|0
1721987100000|2024-07-26 09:45:00|73.64|71.44|73.59|71.39|73.68|71.48|73.41|71.21|0
1721899800000|2024-07-25 09:30:00|80.78|78.58|80.53|78.33|80.87|78.67|80.01|77.81|0
1721987400000|2024-07-26 09:50:00|73.64|71.44|73.31|71.11|73.73|71.53|73.17|70.97|0
1721987700000|2024-07-26 09:55:00|73.36|71.16|73.54|71.34|73.63|71.43|73.22|71.02|0
1721988000000|2024-07-26 10:00:00|73.52|71.32|73.63|71.43|73.77|71.57|73.33|71.13|0
1721900100000|2024-07-25 09:35:00|80.68|78.48|81.26|79.06|81.36|79.16|80.68|78.48|0
1721988300000|2024-07-26 10:05:00|73.58|71.38|73.31|71.11|73.58|71.38|73.28|71.08|0
1721988600000|2024-07-26 10:10:00|73.4|71.2|73.53|71.33|73.72|71.52|73.35|71.15|0
1721988900000|2024-07-26 10:15:00|73.58|71.38|73.62|71.42|73.65|71.45|73.39|71.19|0
1721989200000|2024-07-26 10:20:00|73.58|71.38|73.94|71.74|73.99|71.79|73.42|71.22|0
1721900400000|2024-07-25 09:40:00|81.29|79.09|81.31|79.11|81.36|79.16|80.75|78.55|0
1721989500000|2024-07-26 10:25:00|73.9|71.7|73.57|71.37|73.9|71.7|73.44|71.24|0
1721989800000|2024-07-26 10:30:00|73.55|71.35|72.93|70.73|73.57|71.37|72.68|70.48|0
1721990100000|2024-07-26 10:35:00|72.88|70.68|73.2|71|73.29|71.09|72.88|70.68|0
1721990400000|2024-07-26 10:40:00|73.16|70.96|73.41|71.21|73.43|71.23|72.95|70.75|0
1721990700000|2024-07-26 10:45:00|73.38|71.18|73.52|71.32|73.79|71.59|73.34|71.14|0
1721991000000|2024-07-26 10:50:00|73.5|71.3|73.42|71.22|73.61|71.41|73.33|71.13|0
1721900700000|2024-07-25 09:45:00|81.36|79.16|81.5|79.3|82.09|79.89|81.31|79.11|0
1721991300000|2024-07-26 10:55:00|73.47|71.27|73.79|71.59|73.93|71.73|73.47|71.27|0
1721991600000|2024-07-26 11:00:00|73.88|71.68|73.97|71.77|74.39|72.19|73.6|71.4|0
1721901000000|2024-07-25 09:50:00|81.45|79.25|81.94|79.74|81.99|79.79|81.3|79.1|0
1721991900000|2024-07-26 11:05:00|74.02|71.82|73.33|71.13|74.06|71.86|73.33|71.13|0
1721901300000|2024-07-25 09:55:00|81.99|79.79|81.99|79.79|82.18|79.98|81.79|79.59|0
1721992200000|2024-07-26 11:10:00|73.3|71.1|73.28|71.08|73.35|71.15|72.87|70.67|0
1721992500000|2024-07-26 11:15:00|73.32|71.12|73.64|71.44|73.69|71.49|73.32|71.12|0
1721992800000|2024-07-26 11:20:00|73.69|71.49|73.55|71.35|73.8|71.6|73.5|71.3|0
1721901600000|2024-07-25 10:00:00|81.89|79.69|82.38|80.18|82.52|80.32|81.4|79.2|0
1721993100000|2024-07-26 11:25:00|73.59|71.39|73.32|71.12|73.92|71.72|73.32|71.12|0
1721901900000|2024-07-25 10:05:00|82.43|80.23|82.47|80.27|82.48|80.28|81.84|79.64|0
1721993400000|2024-07-26 11:30:00|73.27|71.07|73.41|71.21|73.41|71.21|73.18|70.98|0
1721902200000|2024-07-25 10:10:00|82.42|80.22|83.21|81.01|83.21|81.01|82.37|80.17|0
1721993700000|2024-07-26 11:35:00|73.36|71.16|73.18|70.98|73.38|71.18|73.13|70.93|0
1721902500000|2024-07-25 10:15:00|83.06|80.86|83.01|80.81|83.46|81.26|82.77|80.57|0
1721994000000|2024-07-26 11:40:00|73.13|70.93|73.22|71.02|73.36|71.16|72.95|70.75|0
1721902800000|2024-07-25 10:20:00|83.04|80.84|81.85|79.65|83.16|80.96|81.58|79.38|0
1721994300000|2024-07-26 11:45:00|73.2|71|72.81|70.61|73.2|71|72.72|70.52|0
1721903100000|2024-07-25 10:25:00|81.88|79.68|83.21|81.01|83.21|81.01|81.71|79.51|0
1721994600000|2024-07-26 11:50:00|72.85|70.65|72.49|70.29|72.88|70.68|72.49|70.29|0
1721903400000|2024-07-25 10:30:00|83.26|81.06|82.17|79.97|83.26|81.06|81.8|79.6|0
1721994900000|2024-07-26 11:55:00|72.53|70.33|72.39|70.19|72.62|70.42|72.39|70.19|0
1721903700000|2024-07-25 10:35:00|82.12|79.92|83.05|80.85|83.25|81.05|81.92|79.72|0
1721995200000|2024-07-26 12:00:00|72.42|70.22|72.44|70.24|72.51|70.31|72.35|70.15|0
1721904000000|2024-07-25 10:40:00|83.03|80.83|83.3|81.1|83.35|81.15|82.86|80.66|0
1721995500000|2024-07-26 12:05:00|72.48|70.28|72.43|70.23|72.48|70.28|72.28|70.08|0
1721904300000|2024-07-25 10:45:00|83.25|81.05|82.85|80.65|83.25|81.05|82.16|79.96|0
1721995800000|2024-07-26 12:10:00|72.41|70.21|72.61|70.41|72.61|70.41|72.28|70.08|0
1721904600000|2024-07-25 10:50:00|82.9|80.7|82.21|80.01|82.95|80.75|82.21|80.01|0
1721996100000|2024-07-26 12:15:00|72.66|70.46|72.93|70.73|73.07|70.87|72.66|70.46|0
1721904900000|2024-07-25 10:55:00|82.26|80.06|81.66|79.46|82.26|80.06|81.32|79.12|0
1721996400000|2024-07-26 12:20:00|72.95|70.75|72.47|70.27|72.98|70.78|72.43|70.23|0
1721905200000|2024-07-25 11:00:00|81.47|79.27|81.32|79.12|81.61|79.41|81.27|79.07|0
1721996700000|2024-07-26 12:25:00|72.52|70.32|72.86|70.66|73|70.8|72.38|70.18|0
1721997000000|2024-07-26 12:30:00|72.7|70.5|72.96|70.76|73.34|71.14|71.97|69.77|0
1721905500000|2024-07-25 11:05:00|81.35|79.15|80.42|78.22|81.42|79.22|80.2|78|0
1721997300000|2024-07-26 12:35:00|72.83|70.63|72.55|70.35|73.28|71.08|72.55|70.35|0
1721905800000|2024-07-25 11:10:00|80.52|78.32|80.85|78.65|80.88|78.68|80.44|78.24|0
1721997600000|2024-07-26 12:40:00|72.46|70.26|73.14|70.94|73.42|71.22|72.23|70.03|0
1721906100000|2024-07-25 11:15:00|80.88|78.68|80.54|78.34|81.12|78.92|80.54|78.34|0
1721997900000|2024-07-26 12:45:00|73.19|70.99|73.37|71.17|73.63|71.43|73.19|70.99|0
1721906400000|2024-07-25 11:20:00|80.58|78.38|81.19|78.99|81.19|78.99|80.39|78.19|0
1721998200000|2024-07-26 12:50:00|73.42|71.22|73.23|71.03|73.46|71.26|72.77|70.57|0
1721906700000|2024-07-25 11:25:00|81.16|78.96|81.85|79.65|81.95|79.75|81.09|78.89|0
1721998500000|2024-07-26 12:55:00|73.18|70.98|73.09|70.89|73.51|71.31|72.87|70.67|0
1721907000000|2024-07-25 11:30:00|81.9|79.7|81.5|79.3|82.14|79.94|81.4|79.2|0
1721998800000|2024-07-26 13:00:00|73.13|70.93|73.41|71.21|73.5|71.3|73.06|70.86|0
1721907300000|2024-07-25 11:35:00|81.45|79.25|81.35|79.15|81.99|79.79|80.97|78.77|0
1721999100000|2024-07-26 13:05:00|73.43|71.23|73.27|71.07|73.68|71.48|72.99|70.79|0
1721907600000|2024-07-25 11:40:00|81.3|79.1|81.2|79|81.52|79.32|80.82|78.62|0
1721999400000|2024-07-26 13:10:00|73.22|71.02|73.54|71.34|73.68|71.48|73.22|71.02|0
1721999700000|2024-07-26 13:15:00|73.49|71.29|73.86|71.66|74|71.8|73.36|71.16|0
1721907900000|2024-07-25 11:45:00|81.16|78.96|81.89|79.69|82.23|80.03|80.81|78.61|0
1722000000000|2024-07-26 13:20:00|73.91|71.71|73.81|71.61|73.91|71.71|73.4|71.2|0
1721908200000|2024-07-25 11:50:00|81.79|79.59|82.33|80.13|82.57|80.37|81.69|79.49|0
1722000300000|2024-07-26 13:25:00|73.72|71.52|73.53|71.33|73.88|71.68|73.12|70.92|0
1721908500000|2024-07-25 11:55:00|82.35|80.15|82.77|80.57|82.77|80.57|82.18|79.98|0
1722000600000|2024-07-26 13:30:00|73.58|71.38|74.27|72.07|75.16|72.96|73.44|71.24|0
1722000900000|2024-07-26 13:35:00|74.04|71.84|72.48|70.28|74.04|71.84|72.39|70.19|0
1721908800000|2024-07-25 12:00:00|82.67|80.47|81.88|79.68|82.77|80.57|81.39|79.19|0
1722001200000|2024-07-26 13:40:00|72.39|70.19|72.34|70.14|74.22|72.02|72.11|69.91|0
1721909100000|2024-07-25 12:05:00|81.93|79.73|82.12|79.92|82.17|79.97|81.59|79.39|0
1722001500000|2024-07-26 13:45:00|72.43|70.23|73.8|71.6|73.8|71.6|72.06|69.86|0
1721909400000|2024-07-25 12:10:00|82.07|79.87|82.52|80.32|82.54|80.34|82.07|79.87|0
1722001800000|2024-07-26 13:50:00|73.76|71.56|73.62|71.42|73.99|71.79|72.65|70.45|0
1721909700000|2024-07-25 12:15:00|82.47|80.27|81.92|79.72|82.76|80.56|81.87|79.67|0
1722002100000|2024-07-26 13:55:00|73.66|71.46|72.35|70.15|73.75|71.55|72.35|70.15|0
1721910000000|2024-07-25 12:20:00|81.95|79.75|82.71|80.51|82.76|80.56|81.87|79.67|0
1722002400000|2024-07-26 14:00:00|72.56|70.36|73.06|70.86|73.06|70.86|70.8|68.6|0
1721910300000|2024-07-25 12:25:00|82.76|80.56|82.53|80.33|82.91|80.71|82.36|80.16|0
1722002700000|2024-07-26 14:05:00|73.01|70.81|74.31|72.11|74.59|72.39|72.88|70.68|0
1721910600000|2024-07-25 12:30:00|82.73|80.53|81.77|79.57|82.9|80.7|80.63|78.43|0
1722003000000|2024-07-26 14:10:00|74.22|72.02|73.62|71.42|74.27|72.07|72.34|70.14|0
1721910900000|2024-07-25 12:35:00|81.87|79.67|79.92|77.72|81.96|79.76|79.49|77.29|0
1722003300000|2024-07-26 14:15:00|73.71|71.51|73.62|71.42|74.08|71.88|72.52|70.32|0
1721911200000|2024-07-25 12:40:00|79.87|77.67|79.75|77.55|80.43|78.23|77.37|75.17|0
1722003600000|2024-07-26 14:20:00|73.39|71.19|71.57|69.37|73.39|71.19|71.34|69.14|0
1721911500000|2024-07-25 12:45:00|79.65|77.45|79.46|77.26|79.65|77.45|79.12|76.92|0
1722003900000|2024-07-26 14:25:00|71.52|69.32|71.57|69.37|71.61|69.41|69.96|67.76|0
1721911800000|2024-07-25 12:50:00|79.48|77.28|78.88|76.68|80.06|77.86|78.88|76.68|0
1722004200000|2024-07-26 14:30:00|71.39|69.19|74.81|72.61|74.81|72.61|71.39|69.19|0
1721912100000|2024-07-25 12:55:00|78.93|76.73|78.88|76.68|79.55|77.35|78.83|76.63|0
1722004500000|2024-07-26 14:35:00|74.95|72.75|73.84|71.64|75.19|72.99|73.29|71.09|0
1721912400000|2024-07-25 13:00:00|79.07|76.87|79.29|77.09|79.69|77.49|78.38|76.18|0
1722004800000|2024-07-26 14:40:00|73.89|71.69|73.19|70.99|74.03|71.83|71.96|69.76|0
1721912700000|2024-07-25 13:05:00|79.33|77.13|78.76|76.56|79.72|77.52|78.42|76.22|0
1722005100000|2024-07-26 14:45:00|73.1|70.9|73.08|70.88|73.61|71.41|72.41|70.21|0
1721913000000|2024-07-25 13:10:00|78.8|76.6|78.37|76.17|78.8|76.6|78.28|76.08|0
1722005400000|2024-07-26 14:50:00|73.05|70.85|72.96|70.76|73.7|71.5|72.64|70.44|0
1721913300000|2024-07-25 13:15:00|78.42|76.22|78.13|75.93|78.75|76.55|78.13|75.93|0
1722005700000|2024-07-26 14:55:00|73.05|70.85|71.37|69.17|73.33|71.13|71.32|69.12|0
1721913600000|2024-07-25 13:20:00|78.08|75.88|78.08|75.88|78.37|76.17|77.94|75.74|0
1722006000000|2024-07-26 15:00:00|71.46|69.26|71.01|68.81|71.64|69.44|70.61|68.41|0
1721913900000|2024-07-25 13:25:00|78.56|76.36|78.41|76.21|78.7|76.5|78.03|75.83|0
1722006300000|2024-07-26 15:05:00|70.99|68.79|72.4|70.2|72.4|70.2|70.47|68.27|0
1721914200000|2024-07-25 13:30:00|78.51|76.31|78.47|76.27|78.85|76.65|76.94|74.74|0
1722006600000|2024-07-26 15:10:00|72.22|70.02|70.86|68.66|72.22|70.02|70.37|68.17|0
1721914500000|2024-07-25 13:35:00|78.37|76.17|79.83|77.63|80.47|78.27|77.86|75.66|0
1722006900000|2024-07-26 15:15:00|70.84|68.64|71.71|69.51|72.03|69.83|70.84|68.64|0
1721914800000|2024-07-25 13:40:00|79.69|77.49|78.86|76.66|80.22|78.02|77.91|75.71|0
1722007200000|2024-07-26 15:20:00|71.74|69.54|70.9|68.7|71.94|69.74|70.77|68.57|0
1721915100000|2024-07-25 13:45:00|78.96|76.76|78.91|76.71|80.02|77.82|78.24|76.04|0
1722007500000|2024-07-26 15:25:00|70.86|68.66|70.67|68.47|71.67|69.47|70.4|68.2|0
1721915400000|2024-07-25 13:50:00|79.01|76.81|79.39|77.19|79.83|77.63|78.57|76.37|0
1722007800000|2024-07-26 15:30:00|70.63|68.43|70.71|68.51|70.71|68.51|69.82|67.62|0
1721915700000|2024-07-25 13:55:00|79.29|77.09|80.85|78.65|81.39|79.19|79.15|76.95|0
1722008100000|2024-07-26 15:35:00|70.85|68.65|69.73|67.53|71.21|69.01|69.69|67.49|0
1721916000000|2024-07-25 14:00:00|81.19|78.99|83.43|81.23|83.84|81.64|81.19|78.99|0
1722008400000|2024-07-26 15:40:00|69.75|67.55|69.24|67.04|70.22|68.02|69.24|67.04|0
1721916300000|2024-07-25 14:05:00|83.54|81.34|84.65|82.45|85.16|82.96|82.33|80.13|0
1722008700000|2024-07-26 15:45:00|69.29|67.09|67.54|65.34|70.29|68.09|67.54|65.34|0
1721916600000|2024-07-25 14:10:00|84.45|82.25|81.46|79.26|85.78|83.58|81.46|79.26|0
1722009000000|2024-07-26 15:50:00|67.5|65.3|68.51|66.31|68.71|66.51|67.28|65.08|0
1721916900000|2024-07-25 14:15:00|83.53|81.33|82.34|80.14|84.71|82.51|82.1|79.9|0
1722009300000|2024-07-26 15:55:00|68.49|66.29|67.71|65.51|68.67|66.47|67.56|65.36|0
1721917200000|2024-07-25 14:20:00|82.39|80.19|79.91|77.71|83.84|81.64|79.91|77.71|0
1722009600000|2024-07-26 16:00:00|67.62|65.42|66.76|64.56|67.84|65.64|66.72|64.52|0
1721917500000|2024-07-25 14:25:00|79.87|77.67|79.47|77.27|80.65|78.45|79.38|77.18|0
1722009900000|2024-07-26 16:05:00|66.85|64.65|65.91|63.71|66.93|64.73|65.91|63.71|0
1721917800000|2024-07-25 14:30:00|79.86|77.66|79.47|77.27|80.64|78.44|79.23|77.03|0
1722010200000|2024-07-26 16:10:00|65.95|63.75|67.06|64.86|67.4|65.2|65.74|63.54|0
1721918100000|2024-07-25 14:35:00|79.42|77.22|79.52|77.32|79.76|77.56|78.84|76.64|0
1722010500000|2024-07-26 16:15:00|66.97|64.77|66.97|64.77|67.23|65.03|66.63|64.43|0
1721918400000|2024-07-25 14:40:00|79.62|77.42|78.16|75.96|80.2|78|78.11|75.91|0
1722010800000|2024-07-26 16:20:00|67.01|64.81|66.79|64.59|67.27|65.07|66.62|64.42|0
1721918700000|2024-07-25 14:45:00|78.21|76.01|77.4|75.2|78.78|76.58|77.4|75.2|0
1722011100000|2024-07-26 16:25:00|66.84|64.64|66.41|64.21|66.84|64.64|65.88|63.68|0
1721919000000|2024-07-25 14:50:00|77.49|75.29|75.5|73.3|77.73|75.53|75.22|73.02|0
1722011400000|2024-07-26 16:30:00|66.24|64.04|66.19|63.99|66.32|64.12|65.69|63.49|0
1721919300000|2024-07-25 14:55:00|75.64|73.44|74.34|72.14|76.34|74.14|74.3|72.1|0
1722011700000|2024-07-26 16:35:00|66.28|64.08|66.02|63.82|66.83|64.63|66.02|63.82|0
1722012000000|2024-07-26 16:40:00|66.06|63.86|65.56|63.36|67.24|65.04|65.41|63.21|0
1722012300000|2024-07-26 16:45:00|65.54|63.34|65.83|63.63|66.19|63.99|65.2|63|0
1722012600000|2024-07-26 16:50:00|65.79|63.59|65.2|63|65.94|63.74|64.87|62.67|0
1722012900000|2024-07-26 16:55:00|65.24|63.04|64.86|62.66|65.37|63.17|64.7|62.5|0
1722013200000|2024-07-26 17:00:00|64.82|62.62|64.95|62.75|65.53|63.33|64.66|62.46|0
1722013500000|2024-07-26 17:05:00|65.03|62.83|65.65|63.45|65.7|63.5|64.82|62.62|0
1722013800000|2024-07-26 17:10:00|65.57|63.37|65.4|63.2|65.57|63.37|64.9|62.7|0
1722014100000|2024-07-26 17:15:00|65.36|63.16|65.04|62.84|65.36|63.16|64.82|62.62|0
1722014400000|2024-07-26 17:20:00|64.98|62.78|64.98|62.78|65.27|63.07|64.9|62.7|0
1722014700000|2024-07-26 17:25:00|64.94|62.74|64.31|62.11|64.98|62.78|64.11|61.91|0
1722015000000|2024-07-26 17:30:00|64.35|62.15|66.36|64.16|66.45|64.25|64.23|62.03|0
1722015300000|2024-07-26 17:35:00|66.28|64.08|69.03|66.83|69.39|67.19|66.28|64.08|0
1722015600000|2024-07-26 17:40:00|69.17|66.97|68.66|66.46|69.52|67.32|68.49|66.29|0
1722015900000|2024-07-26 17:45:00|68.64|66.44|68.59|66.39|68.99|66.79|67.25|65.05|0
1722016200000|2024-07-26 17:50:00|68.68|66.48|67.9|65.7|69.25|67.05|67.9|65.7|0
1722016500000|2024-07-26 17:55:00|67.98|65.78|67.94|65.74|68.53|66.33|67.81|65.61|0
1722016800000|2024-07-26 18:00:00|67.98|65.78|68.04|65.84|68.24|66.04|67.35|65.15|0
1722017100000|2024-07-26 18:05:00|68.15|65.95|67.5|65.3|68.41|66.21|67.46|65.26|0
1722017400000|2024-07-26 18:10:00|67.54|65.34|67.8|65.6|67.8|65.6|67.11|64.91|0
1722017700000|2024-07-26 18:15:00|67.67|65.47|68.62|66.42|68.67|66.47|67.28|65.08|0
1721919600000|2024-07-25 15:00:00|74.37|72.17|75.14|72.94|75.52|73.32|74.37|72.17|0
1722018000000|2024-07-26 18:20:00|68.71|66.51|68.19|65.99|68.93|66.73|68.1|65.9|0
1721919900000|2024-07-25 15:05:00|75.1|72.9|74.89|72.69|75.59|73.39|74.49|72.29|0
1722018300000|2024-07-26 18:25:00|68.23|66.03|68.79|66.59|68.79|66.59|67.8|65.6|0
1721920200000|2024-07-25 15:10:00|74.77|72.57|72.35|70.15|74.96|72.76|72.35|70.15|0
1722018600000|2024-07-26 18:30:00|68.75|66.55|68.36|66.16|68.99|66.79|68.31|66.11|0
1721920500000|2024-07-25 15:15:00|72.49|70.29|72.04|69.84|73.35|71.15|70.93|68.73|0
1722018900000|2024-07-26 18:35:00|68.27|66.07|68.22|66.02|68.7|66.5|67.99|65.79|0
1722019200000|2024-07-26 18:40:00|68.18|65.98|68.88|66.68|70.51|68.31|68.14|65.94|0
1722019500000|2024-07-26 18:45:00|69.01|66.81|69.14|66.94|69.8|67.6|68.88|66.68|0
1722019800000|2024-07-26 18:50:00|69.03|66.83|70.28|68.08|70.42|68.22|69|66.8|0
1722020100000|2024-07-26 18:55:00|70.22|68.02|70.37|68.17|70.51|68.31|69.71|67.51|0
1722020400000|2024-07-26 19:00:00|70.42|68.22|70.77|68.57|70.91|68.71|70.35|68.15|0
1722020700000|2024-07-26 19:05:00|70.84|68.64|69.97|67.77|71.31|69.11|69.92|67.72|0
1722021000000|2024-07-26 19:10:00|70.06|67.86|69.7|67.5|70.37|68.17|69.13|66.93|0
1722021300000|2024-07-26 19:15:00|69.74|67.54|69.12|66.92|70.32|68.12|68.57|66.37|0
1722021600000|2024-07-26 19:20:00|69.21|67.01|68.03|65.83|69.35|67.15|68.03|65.83|0
1722021900000|2024-07-26 19:25:00|67.96|65.76|67.55|65.35|68.2|66|66.99|64.79|0
1722022200000|2024-07-26 19:30:00|67.5|65.3|70.32|68.12|70.77|68.57|67.5|65.3|0
1722022500000|2024-07-26 19:35:00|70.5|68.3|69.8|67.6|70.63|68.43|69.69|67.49|0
1721920800000|2024-07-25 15:20:00|72.13|69.93|73.06|70.86|73.7|71.5|72.13|69.93|0
1722022800000|2024-07-26 19:40:00|69.69|67.49|68.24|66.04|69.87|67.67|68.24|66.04|0
1722023100000|2024-07-26 19:45:00|68.11|65.91|67.2|65|68.72|66.52|67.07|64.87|0
1721921100000|2024-07-25 15:25:00|73.15|70.95|73.47|71.27|73.97|71.77|73.11|70.91|0
1722023400000|2024-07-26 19:50:00|66.94|64.74|69.66|67.46|69.66|67.46|66.6|64.4|0
1721921400000|2024-07-25 15:30:00|73.56|71.36|73.51|71.31|74.52|72.32|73.1|70.9|0
1722023700000|2024-07-26 19:55:00|69.57|67.37|67.37|65.17|70.15|67.95|67.02|64.82|0
1721921700000|2024-07-25 15:35:00|73.42|71.22|73.05|70.85|74.24|72.04|73.05|70.85|0
1722024000000|2024-07-26 20:00:00|67.28|65.08|67.45|65.25|67.85|65.65|67.07|64.87|0
1721922000000|2024-07-25 15:40:00|73.24|71.04|73.96|71.76|74.93|72.73|73.19|70.99|0
1722024300000|2024-07-26 20:05:00|67.48|65.28|67.06|64.86|67.67|65.47|67.02|64.82|0
1722024600000|2024-07-26 20:10:00|67.04|64.84|67.19|64.99|67.19|64.99|66.76|64.56|0
1721922300000|2024-07-25 15:45:00|73.83|71.63|74.14|71.94|74.28|72.08|73.19|70.99|0
1721922600000|2024-07-25 15:50:00|74.17|71.97|73.18|70.98|74.17|71.97|72.96|70.76|0
1721922900000|2024-07-25 15:55:00|73.16|70.96|72.1|69.9|73.91|71.71|72.1|69.9|0
1721923200000|2024-07-25 16:00:00|72.14|69.94|71.11|68.91|72.85|70.65|71|68.8|0
1721923500000|2024-07-25 16:05:00|71.09|68.89|72.07|69.87|73.24|71.04|71.09|68.89|0
1721923800000|2024-07-25 16:10:00|71.98|69.78|69.66|67.46|72.02|69.82|69.66|67.46|0
1721924100000|2024-07-25 16:15:00|69.7|67.5|68.7|66.5|70.05|67.85|68.62|66.42|0
1721924400000|2024-07-25 16:20:00|68.83|66.63|67.63|65.43|69.18|66.98|67.5|65.3|0
1721924700000|2024-07-25 16:25:00|67.67|65.47|67.8|65.6|68.44|66.24|67.59|65.39|0
1721925000000|2024-07-25 16:30:00|67.75|65.55|67.67|65.47|68.7|66.5|67.46|65.26|0
1721925300000|2024-07-25 16:35:00|67.58|65.38|67.75|65.55|68.22|66.02|67.58|65.38|0
1721925600000|2024-07-25 16:40:00|67.71|65.51|67.2|65|67.71|65.51|66.94|64.74|0
1721925900000|2024-07-25 16:45:00|67.24|65.04|68.3|66.1|68.65|66.45|67.07|64.87|0
1721926200000|2024-07-25 16:50:00|68.47|66.27|68.39|66.19|68.82|66.62|67.92|65.72|0
1721926500000|2024-07-25 16:55:00|68.43|66.23|67.83|65.63|68.49|66.29|67.49|65.29|0
1721926800000|2024-07-25 17:00:00|67.74|65.54|66.81|64.61|68.04|65.84|66.05|63.85|0
1721927100000|2024-07-25 17:05:00|67.1|64.9|65.97|63.77|67.15|64.95|65.84|63.64|0
1721927400000|2024-07-25 17:10:00|65.89|63.69|67.18|64.98|67.38|65.18|65.51|63.31|0
1721927700000|2024-07-25 17:15:00|67.06|64.86|68.85|66.65|68.98|66.78|67.06|64.86|0
1721928000000|2024-07-25 17:20:00|68.72|66.52|70.33|68.13|70.51|68.31|68.33|66.13|0
1721928300000|2024-07-25 17:25:00|70.16|67.96|70.15|67.95|70.55|68.35|69.45|67.25|0
1721928600000|2024-07-25 17:30:00|70.11|67.91|70.37|68.17|70.81|68.61|69.8|67.6|0
1721928900000|2024-07-25 17:35:00|70.33|68.13|69.93|67.73|70.72|68.52|69.89|67.69|0
1721929200000|2024-07-25 17:40:00|69.97|67.77|69.84|67.64|70.15|67.95|69.51|67.31|0
1721929500000|2024-07-25 17:45:00|69.8|67.6|70.63|68.43|71.1|68.9|69.62|67.42|0
1721929800000|2024-07-25 17:50:00|70.76|68.56|70.8|68.6|71.25|69.05|70.36|68.16|0
1721930100000|2024-07-25 17:55:00|70.92|68.72|70.32|68.12|71.18|68.98|69.88|67.68|0
1721930400000|2024-07-25 18:00:00|70.36|68.16|71.82|69.62|71.91|69.71|70.32|68.12|0
1721930700000|2024-07-25 18:05:00|71.73|69.53|72.11|69.91|72.89|70.69|70.63|68.43|0
1721931000000|2024-07-25 18:10:00|71.96|69.76|72.09|69.89|72.5|70.3|71.55|69.35|0
1721931300000|2024-07-25 18:15:00|72|69.8|72|69.8|72.54|70.34|71.82|69.62|0
1721931600000|2024-07-25 18:20:00|71.95|69.75|73.45|71.25|73.45|71.25|71.95|69.75|0
1721931900000|2024-07-25 18:25:00|73.33|71.13|72.67|70.47|73.4|71.2|71.99|69.79|0
1721932200000|2024-07-25 18:30:00|72.72|70.52|71.83|69.63|72.81|70.61|71.81|69.61|0
1721932500000|2024-07-25 18:35:00|71.92|69.72|72.67|70.47|73.4|71.2|71.76|69.56|0
1721932800000|2024-07-25 18:40:00|72.76|70.56|73.22|71.02|74.13|71.93|72.08|69.88|0
1721933100000|2024-07-25 18:45:00|73.31|71.11|76.59|74.39|76.59|74.39|73.31|71.11|0
1721933400000|2024-07-25 18:50:00|76.45|74.25|77.14|74.94|77.31|75.11|75.79|73.59|0
1721933700000|2024-07-25 18:55:00|77.11|74.91|77.43|75.23|77.43|75.23|75.53|73.33|0
1721934000000|2024-07-25 19:00:00|77.29|75.09|77.15|74.95|77.43|75.23|76.01|73.81|0
1721934300000|2024-07-25 19:05:00|76.98|74.78|77.29|75.09|77.63|75.43|76.39|74.19|0
1721934600000|2024-07-25 19:10:00|77.44|75.24|77.08|74.88|77.86|75.66|76.82|74.62|0
1721934900000|2024-07-25 19:15:00|77.05|74.85|76.34|74.14|77.48|75.28|76.2|74|0
1721935200000|2024-07-25 19:20:00|76.29|74.09|74.91|72.71|76.62|74.42|74.15|71.95|0
1721935500000|2024-07-25 19:25:00|75|72.8|72.92|70.72|75|72.8|71.97|69.77|0
1721935800000|2024-07-25 19:30:00|72.81|70.61|74.01|71.81|74.36|72.16|72.69|70.49|0
1721936100000|2024-07-25 19:35:00|73.97|71.77|76.04|73.84|76.34|74.14|73.83|71.63|0
1721936400000|2024-07-25 19:40:00|75.92|73.72|76.33|74.13|76.77|74.57|75.34|73.14|0
1721936700000|2024-07-25 19:45:00|76.47|74.27|76.37|74.17|78.43|76.23|76.18|73.98|0
1721937000000|2024-07-25 19:50:00|76.7|74.5|80.31|78.11|80.51|78.31|76.7|74.5|0
1721937300000|2024-07-25 19:55:00|80.76|78.56|82.89|80.69|82.89|80.69|79.82|77.62|0
1721937600000|2024-07-25 20:00:00|82.48|80.28|83.59|81.39|84.16|81.96|81.88|79.68|0
1721937900000|2024-07-25 20:05:00|83.65|81.45|82.83|80.63|83.7|81.5|82.78|80.58|0
1721938200000|2024-07-25 20:10:00|82.78|80.58|81.85|79.65|82.98|80.78|81.77|79.57|0
1721938500000|2024-07-25 20:15:00|81.92|79.52|82.93|80.53|82.93|80.53|81.92|79.52|0
1721938800000|2024-07-25 20:20:00|82.88|80.48|82.77|80.37|83.28|80.88|82.52|80.12|0
1721939100000|2024-07-25 20:25:00|82.72|80.32|82.47|80.07|82.87|80.47|82.37|79.97|0
1721939400000|2024-07-25 20:30:00|82.42|80.02|83.12|80.72|83.17|80.77|82.42|80.02|0
1721939700000|2024-07-25 20:35:00|83.07|80.67|82.99|80.59|83.32|80.92|82.97|80.57|0
1721940000000|2024-07-25 20:40:00|82.97|80.57|83.02|80.62|83.37|80.97|82.92|80.52|0
1721940300000|2024-07-25 20:45:00|82.97|80.57|82.39|79.99|82.97|80.57|82.31|79.91|0
1721940600000|2024-07-25 20:50:00|82.36|79.96|82.46|80.06|82.56|80.16|82.31|79.91|0
1721940900000|2024-07-25 20:55:00|82.41|80.01|81.98|79.58|82.51|80.11|81.95|79.55|0
1721941200000|2024-07-25 21:00:00|81.93|79.53|82.05|79.65|82.07|79.67|81.93|79.53|0
1721941500000|2024-07-25 21:05:00|82.08|79.68|82.03|79.63|82.16|79.76|82.03|79.63|0
1721941800000|2024-07-25 21:10:00|82|79.6|82.09|79.69|82.09|79.69|82|79.6|0
1721942100000|2024-07-25 21:15:00|82.16|79.76|82.33|79.93|82.34|79.94|82.13|79.73|0
1721942400000|2024-07-25 21:20:00|82.34|79.94|82.27|79.87|82.34|79.94|82.23|79.83|0
1721942700000|2024-07-25 21:25:00|82.37|79.97|82.31|79.91|82.37|79.97|82.29|79.89|0
1721943000000|2024-07-25 21:30:00|82.33|79.93|82.19|79.79|82.36|79.96|82.19|79.79|0
1721943300000|2024-07-25 21:35:00|82.23|79.83|82.15|79.75|82.24|79.84|82.15|79.75|0
1721943600000|2024-07-25 21:40:00|82.11|79.71|82.14|79.74|82.14|79.74|82.11|79.71|0
1721943900000|2024-07-25 21:45:00|82.15|79.75|82.02|79.62|82.15|79.75|82.02|79.62|0
1721944200000|2024-07-25 21:50:00|81.93|79.53|81.98|79.58|82|79.6|81.93|79.53|0
1721944500000|2024-07-25 21:55:00|82.02|79.62|82.03|79.63|82.07|79.67|81.83|79.43|0
1721944800000|2024-07-25 22:00:00|81.55|79.15|80.66|78.26|81.55|79.15|80.34|77.94|0
1721945100000|2024-07-25 22:05:00|80.71|78.31|80.98|78.58|81.43|79.03|80.34|77.94|0
1721945400000|2024-07-25 22:10:00|80.93|78.53|80.48|78.08|80.93|78.53|80.33|77.93|0
1721945700000|2024-07-25 22:15:00|80.43|78.03|80.97|78.57|80.97|78.57|80.33|77.93|0
1721946000000|2024-07-25 22:20:00|81|78.6|80.97|78.57|81.22|78.82|80.58|78.18|0
1721946300000|2024-07-25 22:25:00|81.02|78.62|81.34|78.94|81.37|78.97|80.97|78.57|0
1721946600000|2024-07-25 22:30:00|81.07|78.67|80.72|78.32|81.17|78.77|80.72|78.32|0
1721946900000|2024-07-25 22:35:00|80.77|78.37|81.01|78.61|81.04|78.64|80.65|78.25|0
1721947200000|2024-07-25 22:40:00|80.99|78.59|81.01|78.61|81.21|78.81|80.91|78.51|0
1721947500000|2024-07-25 22:45:00|81.04|78.64|81.11|78.71|81.16|78.76|80.91|78.51|0
1721947800000|2024-07-25 22:50:00|81.16|78.76|81.55|79.15|81.65|79.25|81.16|78.76|0
1721948100000|2024-07-25 22:55:00|81.48|79.08|81.45|79.05|81.53|79.13|81.35|78.95|0
1721948400000|2024-07-25 23:00:00|81.4|79|81.05|78.65|81.6|79.2|80.95|78.55|0
1721948700000|2024-07-25 23:05:00|81|78.6|81.1|78.7|81.15|78.75|80.95|78.55|0
1721949000000|2024-07-25 23:10:00|81.13|78.73|81.3|78.9|81.3|78.9|81.1|78.7|0
1721949300000|2024-07-25 23:15:00|81.4|79|81.19|78.79|81.44|79.04|81.1|78.7|0
1721949600000|2024-07-25 23:20:00|81.24|78.84|80.7|78.3|81.24|78.84|80.7|78.3|0
1721949900000|2024-07-25 23:25:00|80.75|78.35|80.84|78.44|80.99|78.59|80.7|78.3|0
1721950200000|2024-07-25 23:30:00|80.87|78.47|80.79|78.39|80.89|78.49|80.69|78.29|0
1721950500000|2024-07-25 23:35:00|80.74|78.34|80.74|78.34|80.84|78.44|80.69|78.29|0
1721950800000|2024-07-25 23:40:00|80.69|78.29|80.69|78.29|80.79|78.39|80.64|78.24|0
1721951100000|2024-07-25 23:45:00|80.74|78.34|80.88|78.48|80.98|78.58|80.69|78.29|0
1721951400000|2024-07-25 23:50:00|80.93|78.53|80.68|78.28|80.93|78.53|80.63|78.23|0
1721951700000|2024-07-25 23:55:00|80.63|78.23|80.48|78.08|80.78|78.38|80.44|78.04|0
1721952000000|2024-07-26 00:00:00|80.53|78.13|80.24|77.84|80.63|78.23|80.19|77.79|0
1721952300000|2024-07-26 00:05:00|80.21|77.81|79.67|77.27|80.21|77.81|79.65|77.25|0
1721952600000|2024-07-26 00:10:00|79.74|77.34|79.25|76.85|79.74|77.34|79.06|76.66|0
1721952900000|2024-07-26 00:15:00|79.2|77|79.49|77.29|79.54|77.34|79.2|77|0
1721953200000|2024-07-26 00:20:00|79.54|77.34|79.64|77.44|79.78|77.58|79.44|77.24|0
1721953500000|2024-07-26 00:25:00|79.69|77.49|79.61|77.41|79.73|77.53|79.49|77.29|0
1721953800000|2024-07-26 00:30:00|79.59|77.39|79.88|77.68|79.93|77.73|79.59|77.39|0
1721954100000|2024-07-26 00:35:00|79.93|77.73|79.48|77.28|79.93|77.73|79.48|77.28|0
1721954400000|2024-07-26 00:40:00|79.51|77.31|79.48|77.28|79.53|77.33|79.31|77.11|0
1721954700000|2024-07-26 00:45:00|79.53|77.33|79.87|77.67|79.87|77.67|79.48|77.28|0
1721955000000|2024-07-26 00:50:00|79.97|77.77|79.77|77.57|80.02|77.82|79.6|77.4|0
1721955300000|2024-07-26 00:55:00|79.82|77.62|79.72|77.52|79.85|77.65|79.62|77.42|0
1721955600000|2024-07-26 01:00:00|79.77|77.57|79.5|77.3|79.82|77.62|79.47|77.27|0
1721955900000|2024-07-26 01:05:00|79.52|77.32|79.47|77.27|79.62|77.42|79.23|77.03|0
1721956200000|2024-07-26 01:10:00|79.42|77.22|79.18|76.98|79.47|77.27|79.13|76.93|0
1721956500000|2024-07-26 01:15:00|79.23|77.03|78.98|76.78|79.23|77.03|78.79|76.59|0
1721956800000|2024-07-26 01:20:00|78.93|76.73|79.07|76.87|79.07|76.87|78.81|76.61|0
1721957100000|2024-07-26 01:25:00|79.05|76.85|79.07|76.87|79.17|76.97|78.98|76.78|0
1721957400000|2024-07-26 01:30:00|79.02|76.82|78.68|76.48|79.12|76.92|78.63|76.43|0
1721957700000|2024-07-26 01:35:00|78.63|76.43|78.22|76.02|78.73|76.53|78.15|75.95|0
1721958000000|2024-07-26 01:40:00|78.25|76.05|78.24|76.04|78.29|76.09|78.05|75.85|0
1721958300000|2024-07-26 01:45:00|78.29|76.09|78.05|75.85|78.34|76.14|77.95|75.75|0
1721958600000|2024-07-26 01:50:00|78.1|75.9|78.34|76.14|78.53|76.33|78.1|75.9|0
1721958900000|2024-07-26 01:55:00|78.38|76.18|78.24|76.04|78.38|76.18|78.19|75.99|0
1721959200000|2024-07-26 02:00:00|78.21|76.01|78.52|76.32|78.57|76.37|78.21|76.01|0
1721959500000|2024-07-26 02:05:00|78.48|76.28|78.33|76.13|78.57|76.37|78.28|76.08|0
1721959800000|2024-07-26 02:10:00|78.28|76.08|78.09|75.89|78.28|76.08|77.99|75.79|0
1721960100000|2024-07-26 02:15:00|78.13|75.93|77.84|75.64|78.23|76.03|77.84|75.64|0
1721960400000|2024-07-26 02:20:00|77.89|75.69|78.03|75.83|78.03|75.83|77.75|75.55|0
1721960700000|2024-07-26 02:25:00|78.08|75.88|77.79|75.59|78.13|75.93|77.79|75.59|0
1721961000000|2024-07-26 02:30:00|77.84|75.64|78.08|75.88|78.1|75.9|77.84|75.64|0
1721961300000|2024-07-26 02:35:00|78.1|75.9|78.36|76.16|78.41|76.21|78.1|75.9|0
1721961600000|2024-07-26 02:40:00|78.39|76.19|78.46|76.26|78.53|76.33|78.31|76.11|0
1721961900000|2024-07-26 02:45:00|78.51|76.31|78.6|76.4|78.6|76.4|78.48|76.28|0
1721962200000|2024-07-26 02:50:00|78.55|76.35|78.41|76.21|78.6|76.4|78.31|76.11|0
1721962500000|2024-07-26 02:55:00|78.36|76.16|78.55|76.35|78.57|76.37|78.26|76.06|0
1721962800000|2024-07-26 03:00:00|78.45|76.25|78.11|75.91|78.45|76.25|78.09|75.89|0
1721963100000|2024-07-26 03:05:00|78.16|75.96|78.54|76.34|78.54|76.34|77.92|75.72|0
1721963400000|2024-07-26 03:10:00|78.59|76.39|78.69|76.49|78.88|76.68|78.45|76.25|0
1721963700000|2024-07-26 03:15:00|78.74|76.54|78.25|76.05|78.74|76.54|78.2|76|0
1721964000000|2024-07-26 03:20:00|78.2|76|78.1|75.9|78.3|76.1|78.06|75.86|0
1721964300000|2024-07-26 03:25:00|78.08|75.88|77.96|75.76|78.1|75.9|77.86|75.66|0
1721964600000|2024-07-26 03:30:00|77.91|75.71|78.05|75.85|78.15|75.95|77.91|75.71|0
1721964900000|2024-07-26 03:35:00|78.03|75.83|78.07|75.87|78.19|75.99|77.95|75.75|0
1721965200000|2024-07-26 03:40:00|78.05|75.85|78.29|76.09|78.29|76.09|77.9|75.7|0
1721965500000|2024-07-26 03:45:00|78.24|76.04|78.28|76.08|78.38|76.18|78.19|75.99|0
1721965800000|2024-07-26 03:50:00|78.26|76.06|78.33|76.13|78.38|76.18|78.14|75.94|0
1721966100000|2024-07-26 03:55:00|78.36|76.16|78.28|76.08|78.38|76.18|78.19|75.99|0
1721966400000|2024-07-26 04:00:00|78.23|76.03|78.37|76.17|78.52|76.32|78.23|76.03|0
1721966700000|2024-07-26 04:05:00|78.33|76.13|78.04|75.84|78.33|76.13|78.04|75.84|0
1721967000000|2024-07-26 04:10:00|77.99|75.79|78.18|75.98|78.18|75.98|77.99|75.79|0
1721967300000|2024-07-26 04:15:00|78.2|76|78.13|75.93|78.2|76|78.08|75.88|0
1721967600000|2024-07-26 04:20:00|78.08|75.88|77.74|75.54|78.1|75.9|77.74|75.54|0
1721967900000|2024-07-26 04:25:00|77.84|75.64|77.5|75.3|77.93|75.73|77.4|75.2|0
1721968200000|2024-07-26 04:30:00|77.45|75.25|77.5|75.3|77.64|75.44|77.36|75.16|0
1721968500000|2024-07-26 04:35:00|77.47|75.27|77.45|75.25|77.54|75.34|77.4|75.2|0
1721968800000|2024-07-26 04:40:00|77.42|75.22|77.54|75.34|77.54|75.34|77.4|75.2|0
1721969100000|2024-07-26 04:45:00|77.59|75.39|77.4|75.2|77.59|75.39|77.35|75.15|0
1721969400000|2024-07-26 04:50:00|77.39|75.19|77.39|75.19|77.51|75.31|77.32|75.12|0
1721969700000|2024-07-26 04:55:00|77.35|75.15|77.34|75.14|77.44|75.24|77.2|75|0
1721970000000|2024-07-26 05:00:00|77.32|75.12|77.1|74.9|77.41|75.21|77.1|74.9|0
1721970300000|2024-07-26 05:05:00|77.15|74.95|77.24|75.04|77.39|75.19|77.01|74.81|0
1721970600000|2024-07-26 05:10:00|77.27|75.07|76.96|74.76|77.34|75.14|76.96|74.76|0
1721970900000|2024-07-26 05:15:00|76.98|74.78|77.05|74.85|77.1|74.9|76.86|74.66|0
1721971200000|2024-07-26 05:20:00|77|74.8|76.95|74.75|77.05|74.85|76.9|74.7|0
1721971500000|2024-07-26 05:25:00|76.9|74.7|76.85|74.65|76.95|74.75|76.85|74.65|0
1721971800000|2024-07-26 05:30:00|76.9|74.7|76.99|74.79|77.04|74.84|76.85|74.65|0
1721972100000|2024-07-26 05:35:00|77.02|74.82|77.28|75.08|77.33|75.13|76.95|74.75|0
1721972400000|2024-07-26 05:40:00|77.33|75.13|77.92|75.72|77.95|75.75|77.28|75.08|0
1721972700000|2024-07-26 05:45:00|77.9|75.7|78.18|75.98|78.33|76.13|77.8|75.6|0
1721973000000|2024-07-26 05:50:00|78.23|76.03|78.13|75.93|78.28|76.08|77.94|75.74|0
1721973300000|2024-07-26 05:55:00|78.18|75.98|78.52|76.32|78.57|76.37|78.08|75.88|0
1721973600000|2024-07-26 06:00:00|78.47|76.27|78.13|75.93|78.61|76.41|78.13|75.93|0
1721973900000|2024-07-26 06:05:00|78.08|75.88|77.17|74.97|78.08|75.88|76.88|74.68|0
1721974200000|2024-07-26 06:10:00|77.15|74.95|77.36|75.16|77.6|75.4|77.12|74.92|0
1721974500000|2024-07-26 06:15:00|77.38|75.18|77.69|75.49|77.69|75.49|77.21|75.01|0
1721974800000|2024-07-26 06:20:00|77.79|75.59|78.17|75.97|78.31|76.11|77.5|75.3|0
1721975100000|2024-07-26 06:25:00|78.22|76.02|78.21|76.01|78.39|76.19|78.02|75.82|0
1721975400000|2024-07-26 06:30:00|78.26|76.06|77.92|75.72|78.31|76.11|77.9|75.7|0
1721975700000|2024-07-26 06:35:00|77.97|75.77|77.73|75.53|78.16|75.96|77.68|75.48|0
1721976000000|2024-07-26 06:40:00|77.71|75.51|77.3|75.1|77.73|75.53|77.3|75.1|0
1721976300000|2024-07-26 06:45:00|77.32|75.12|77.49|75.29|77.63|75.43|77.3|75.1|0
1721976600000|2024-07-26 06:50:00|77.53|75.33|77.82|75.62|77.82|75.62|77.44|75.24|0
1721976900000|2024-07-26 06:55:00|77.87|75.67|77.96|75.76|78.06|75.86|77.53|75.33|0
1721977200000|2024-07-26 07:00:00|77.91|75.71|77.77|75.57|78.15|75.95|77.24|75.04|0
1721977500000|2024-07-26 07:05:00|77.72|75.52|77.86|75.66|78.05|75.85|77.43|75.23|0
1721977800000|2024-07-26 07:10:00|77.81|75.61|76.88|74.68|78.2|76|76.88|74.68|0
1721978100000|2024-07-26 07:15:00|76.98|74.78|77.81|75.61|77.81|75.61|76.48|74.28|0
1721978400000|2024-07-26 07:20:00|77.76|75.56|77.49|75.29|79.27|77.07|77.01|74.81|0
1721978700000|2024-07-26 07:25:00|77.54|75.34|76.72|74.52|77.54|75.34|76.44|74.24|0
1721979000000|2024-07-26 07:30:00|76.75|74.55|76.25|74.05|76.96|74.76|76.04|73.84|0
1721979300000|2024-07-26 07:35:00|76.16|73.96|76.11|73.91|76.44|74.24|75.92|73.72|0
1721979600000|2024-07-26 07:40:00|76.15|73.95|76.15|73.95|76.34|74.14|75.68|73.48|0
1721979900000|2024-07-26 07:45:00|76.2|74|76.6|74.4|76.67|74.47|76.1|73.9|0
1721980200000|2024-07-26 07:50:00|76.53|74.33|75.82|73.62|76.53|74.33|75.82|73.62|0
1721980500000|2024-07-26 07:55:00|75.84|73.64|75.56|73.36|75.86|73.66|75.53|73.33|0
1721980800000|2024-07-26 08:00:00|75.53|73.33|75.79|73.59|75.91|73.71|75.25|73.05|0
1721981100000|2024-07-26 08:05:00|75.84|73.64|75.16|72.96|75.91|73.71|75.04|72.84|0
1721981400000|2024-07-26 08:10:00|75.25|73.05|74.92|72.72|75.39|73.19|74.64|72.44|0
1721981700000|2024-07-26 08:15:00|74.94|72.74|74.59|72.39|74.97|72.77|74.36|72.16|0
1721982000000|2024-07-26 08:20:00|74.64|72.44|74.74|72.54|76.21|74.01|74.64|72.44|0
1721982300000|2024-07-26 08:25:00|74.23|72.03|74.04|71.84|74.36|72.16|73.81|71.61|0
1721982600000|2024-07-26 08:30:00|73.99|71.79|74.22|72.02|74.31|72.11|73.71|71.51|0
1721982900000|2024-07-26 08:35:00|74.25|72.05|73.85|71.65|74.41|72.21|73.85|71.65|0
1721983200000|2024-07-26 08:40:00|73.9|71.7|73.89|71.69|74.13|71.93|73.46|71.26|0
1721983500000|2024-07-26 08:45:00|73.94|71.74|73.52|71.32|73.94|71.74|73.52|71.32|0
1721983800000|2024-07-26 08:50:00|73.62|71.42|73.48|71.28|73.84|71.64|73.43|71.23|0
1721984100000|2024-07-26 08:55:00|73.52|71.32|72.47|70.27|73.52|71.32|72.47|70.27|0
1721984400000|2024-07-26 09:00:00|72.56|70.36|73.06|70.86|73.29|71.09|72.47|70.27|0
1721984700000|2024-07-26 09:05:00|73.1|70.9|73.29|71.09|73.47|71.27|73.04|70.84|0
1721985000000|2024-07-26 09:10:00|73.33|71.13|72.87|70.67|73.49|71.29|72.6|70.4|0
1721985300000|2024-07-26 09:15:00|72.74|70.54|72.98|70.78|72.98|70.78|72.55|70.35|0
1721985600000|2024-07-26 09:20:00|73.01|70.81|73.28|71.08|73.6|71.4|73.01|70.81|0
1721985900000|2024-07-26 09:25:00|73.32|71.12|73.64|71.44|73.78|71.58|73.21|71.01|0
1721986200000|2024-07-26 09:30:00|73.67|71.47|73.64|71.44|73.73|71.53|73.37|71.17|0
1721986500000|2024-07-26 09:35:00|73.62|71.42|73.23|71.03|73.64|71.44|73.14|70.94|0
1721986800000|2024-07-26 09:40:00|73.27|71.07|73.68|71.48|73.73|71.53|73.27|71.07|0
1721987100000|2024-07-26 09:45:00|73.64|71.44|73.59|71.39|73.68|71.48|73.41|71.21|0
1721987400000|2024-07-26 09:50:00|73.64|71.44|73.31|71.11|73.73|71.53|73.17|70.97|0
1721987700000|2024-07-26 09:55:00|73.36|71.16|73.54|71.34|73.63|71.43|73.22|71.02|0
1721988000000|2024-07-26 10:00:00|73.52|71.32|73.63|71.43|73.77|71.57|73.33|71.13|0
1721988300000|2024-07-26 10:05:00|73.58|71.38|73.31|71.11|73.58|71.38|73.28|71.08|0
1721988600000|2024-07-26 10:10:00|73.4|71.2|73.53|71.33|73.72|71.52|73.35|71.15|0
1721988900000|2024-07-26 10:15:00|73.58|71.38|73.62|71.42|73.65|71.45|73.39|71.19|0
1721989200000|2024-07-26 10:20:00|73.58|71.38|73.94|71.74|73.99|71.79|73.42|71.22|0
1721989500000|2024-07-26 10:25:00|73.9|71.7|73.57|71.37|73.9|71.7|73.44|71.24|0
1721989800000|2024-07-26 10:30:00|73.55|71.35|72.93|70.73|73.57|71.37|72.68|70.48|0
1721990100000|2024-07-26 10:35:00|72.88|70.68|73.2|71|73.29|71.09|72.88|70.68|0
1721990400000|2024-07-26 10:40:00|73.16|70.96|73.41|71.21|73.43|71.23|72.95|70.75|0
1721990700000|2024-07-26 10:45:00|73.38|71.18|73.52|71.32|73.79|71.59|73.34|71.14|0
1721991000000|2024-07-26 10:50:00|73.5|71.3|73.42|71.22|73.61|71.41|73.33|71.13|0
1721991300000|2024-07-26 10:55:00|73.47|71.27|73.79|71.59|73.93|71.73|73.47|71.27|0
1721991600000|2024-07-26 11:00:00|73.88|71.68|73.97|71.77|74.39|72.19|73.6|71.4|0
1721991900000|2024-07-26 11:05:00|74.02|71.82|73.33|71.13|74.06|71.86|73.33|71.13|0
1721992200000|2024-07-26 11:10:00|73.3|71.1|73.28|71.08|73.35|71.15|72.87|70.67|0
1721992500000|2024-07-26 11:15:00|73.32|71.12|73.64|71.44|73.69|71.49|73.32|71.12|0
1721992800000|2024-07-26 11:20:00|73.69|71.49|73.55|71.35|73.8|71.6|73.5|71.3|0
1721993100000|2024-07-26 11:25:00|73.59|71.39|73.32|71.12|73.92|71.72|73.32|71.12|0
1721993400000|2024-07-26 11:30:00|73.27|71.07|73.41|71.21|73.41|71.21|73.18|70.98|0
1721993700000|2024-07-26 11:35:00|73.36|71.16|73.18|70.98|73.38|71.18|73.13|70.93|0
1721994000000|2024-07-26 11:40:00|73.13|70.93|73.22|71.02|73.36|71.16|72.95|70.75|0
1721994300000|2024-07-26 11:45:00|73.2|71|72.81|70.61|73.2|71|72.72|70.52|0
1721994600000|2024-07-26 11:50:00|72.85|70.65|72.49|70.29|72.88|70.68|72.49|70.29|0
1721994900000|2024-07-26 11:55:00|72.53|70.33|72.39|70.19|72.62|70.42|72.39|70.19|0
1721995200000|2024-07-26 12:00:00|72.42|70.22|72.44|70.24|72.51|70.31|72.35|70.15|0
1721995500000|2024-07-26 12:05:00|72.48|70.28|72.43|70.23|72.48|70.28|72.28|70.08|0
1721995800000|2024-07-26 12:10:00|72.41|70.21|72.61|70.41|72.61|70.41|72.28|70.08|0
1721996100000|2024-07-26 12:15:00|72.66|70.46|72.93|70.73|73.07|70.87|72.66|70.46|0
1721996400000|2024-07-26 12:20:00|72.95|70.75|72.47|70.27|72.98|70.78|72.43|70.23|0
1721996700000|2024-07-26 12:25:00|72.52|70.32|72.86|70.66|73|70.8|72.38|70.18|0
1721997000000|2024-07-26 12:30:00|72.7|70.5|72.96|70.76|73.34|71.14|71.97|69.77|0
1721997300000|2024-07-26 12:35:00|72.83|70.63|72.55|70.35|73.28|71.08|72.55|70.35|0
1721997600000|2024-07-26 12:40:00|72.46|70.26|73.14|70.94|73.42|71.22|72.23|70.03|0
1721997900000|2024-07-26 12:45:00|73.19|70.99|73.37|71.17|73.63|71.43|73.19|70.99|0
1721998200000|2024-07-26 12:50:00|73.42|71.22|73.23|71.03|73.46|71.26|72.77|70.57|0
1721998500000|2024-07-26 12:55:00|73.18|70.98|73.09|70.89|73.51|71.31|72.87|70.67|0
1721998800000|2024-07-26 13:00:00|73.13|70.93|73.41|71.21|73.5|71.3|73.06|70.86|0
1721999100000|2024-07-26 13:05:00|73.43|71.23|73.27|71.07|73.68|71.48|72.99|70.79|0
1721999400000|2024-07-26 13:10:00|73.22|71.02|73.54|71.34|73.68|71.48|73.22|71.02|0
1721999700000|2024-07-26 13:15:00|73.49|71.29|73.86|71.66|74|71.8|73.36|71.16|0
1722000000000|2024-07-26 13:20:00|73.91|71.71|73.81|71.61|73.91|71.71|73.4|71.2|0
1722000300000|2024-07-26 13:25:00|73.72|71.52|73.53|71.33|73.88|71.68|73.12|70.92|0
1722000600000|2024-07-26 13:30:00|73.58|71.38|74.27|72.07|75.16|72.96|73.44|71.24|0
1722000900000|2024-07-26 13:35:00|74.04|71.84|72.48|70.28|74.04|71.84|72.39|70.19|0
1722001200000|2024-07-26 13:40:00|72.39|70.19|72.34|70.14|74.22|72.02|72.11|69.91|0
1722001500000|2024-07-26 13:45:00|72.43|70.23|73.8|71.6|73.8|71.6|72.06|69.86|0
1722001800000|2024-07-26 13:50:00|73.76|71.56|73.62|71.42|73.99|71.79|72.65|70.45|0
1722002100000|2024-07-26 13:55:00|73.66|71.46|72.35|70.15|73.75|71.55|72.35|70.15|0
1722002400000|2024-07-26 14:00:00|72.56|70.36|73.06|70.86|73.06|70.86|70.8|68.6|0
1722002700000|2024-07-26 14:05:00|73.01|70.81|74.31|72.11|74.59|72.39|72.88|70.68|0
1722003000000|2024-07-26 14:10:00|74.22|72.02|73.62|71.42|74.27|72.07|72.34|70.14|0
1722003300000|2024-07-26 14:15:00|73.71|71.51|73.62|71.42|74.08|71.88|72.52|70.32|0
1722003600000|2024-07-26 14:20:00|73.39|71.19|71.57|69.37|73.39|71.19|71.34|69.14|0
1722003900000|2024-07-26 14:25:00|71.52|69.32|71.57|69.37|71.61|69.41|69.96|67.76|0
1722004200000|2024-07-26 14:30:00|71.39|69.19|74.81|72.61|74.81|72.61|71.39|69.19|0
1722004500000|2024-07-26 14:35:00|74.95|72.75|73.84|71.64|75.19|72.99|73.29|71.09|0
1722004800000|2024-07-26 14:40:00|73.89|71.69|73.19|70.99|74.03|71.83|71.96|69.76|0
1722005100000|2024-07-26 14:45:00|73.1|70.9|73.08|70.88|73.61|71.41|72.41|70.21|0
1722005400000|2024-07-26 14:50:00|73.05|70.85|72.96|70.76|73.7|71.5|72.64|70.44|0
1722005700000|2024-07-26 14:55:00|73.05|70.85|71.37|69.17|73.33|71.13|71.32|69.12|0
1722006000000|2024-07-26 15:00:00|71.46|69.26|71.01|68.81|71.64|69.44|70.61|68.41|0
1722006300000|2024-07-26 15:05:00|70.99|68.79|72.4|70.2|72.4|70.2|70.47|68.27|0
1722006600000|2024-07-26 15:10:00|72.22|70.02|70.86|68.66|72.22|70.02|70.37|68.17|0
1722006900000|2024-07-26 15:15:00|70.84|68.64|71.71|69.51|72.03|69.83|70.84|68.64|0
1722007200000|2024-07-26 15:20:00|71.74|69.54|70.9|68.7|71.94|69.74|70.77|68.57|0
1722007500000|2024-07-26 15:25:00|70.86|68.66|70.67|68.47|71.67|69.47|70.4|68.2|0
1722007800000|2024-07-26 15:30:00|70.63|68.43|70.71|68.51|70.71|68.51|69.82|67.62|0
1722008100000|2024-07-26 15:35:00|70.85|68.65|69.73|67.53|71.21|69.01|69.69|67.49|0
1722008400000|2024-07-26 15:40:00|69.75|67.55|69.24|67.04|70.22|68.02|69.24|67.04|0
1722008700000|2024-07-26 15:45:00|69.29|67.09|67.54|65.34|70.29|68.09|67.54|65.34|0
1722009000000|2024-07-26 15:50:00|67.5|65.3|68.51|66.31|68.71|66.51|67.28|65.08|0
1722009300000|2024-07-26 15:55:00|68.49|66.29|67.71|65.51|68.67|66.47|67.56|65.36|0
1722009600000|2024-07-26 16:00:00|67.62|65.42|66.76|64.56|67.84|65.64|66.72|64.52|0
1722009900000|2024-07-26 16:05:00|66.85|64.65|65.91|63.71|66.93|64.73|65.91|63.71|0
1722010200000|2024-07-26 16:10:00|65.95|63.75|67.06|64.86|67.4|65.2|65.74|63.54|0
1722010500000|2024-07-26 16:15:00|66.97|64.77|66.97|64.77|67.23|65.03|66.63|64.43|0
1722010800000|2024-07-26 16:20:00|67.01|64.81|66.79|64.59|67.27|65.07|66.62|64.42|0
1722011100000|2024-07-26 16:25:00|66.84|64.64|66.41|64.21|66.84|64.64|65.88|63.68|0
1722011400000|2024-07-26 16:30:00|66.24|64.04|66.19|63.99|66.32|64.12|65.69|63.49|0
1722011700000|2024-07-26 16:35:00|66.28|64.08|66.02|63.82|66.83|64.63|66.02|63.82|0
1722012000000|2024-07-26 16:40:00|66.06|63.86|65.56|63.36|67.24|65.04|65.41|63.21|0
1722012300000|2024-07-26 16:45:00|65.54|63.34|65.83|63.63|66.19|63.99|65.2|63|0
1722012600000|2024-07-26 16:50:00|65.79|63.59|65.2|63|65.94|63.74|64.87|62.67|0
1722012900000|2024-07-26 16:55:00|65.24|63.04|64.86|62.66|65.37|63.17|64.7|62.5|0
1722013200000|2024-07-26 17:00:00|64.82|62.62|64.95|62.75|65.53|63.33|64.66|62.46|0
1722013500000|2024-07-26 17:05:00|65.03|62.83|65.65|63.45|65.7|63.5|64.82|62.62|0
1722013800000|2024-07-26 17:10:00|65.57|63.37|65.4|63.2|65.57|63.37|64.9|62.7|0
1722014100000|2024-07-26 17:15:00|65.36|63.16|65.04|62.84|65.36|63.16|64.82|62.62|0
1722014400000|2024-07-26 17:20:00|64.98|62.78|64.98|62.78|65.27|63.07|64.9|62.7|0
1722014700000|2024-07-26 17:25:00|64.94|62.74|64.31|62.11|64.98|62.78|64.11|61.91|0
1722015000000|2024-07-26 17:30:00|64.35|62.15|66.36|64.16|66.45|64.25|64.23|62.03|0
1722015300000|2024-07-26 17:35:00|66.28|64.08|69.03|66.83|69.39|67.19|66.28|64.08|0
1722015600000|2024-07-26 17:40:00|69.17|66.97|68.66|66.46|69.52|67.32|68.49|66.29|0
1722015900000|2024-07-26 17:45:00|68.64|66.44|68.59|66.39|68.99|66.79|67.25|65.05|0
1722016200000|2024-07-26 17:50:00|68.68|66.48|67.9|65.7|69.25|67.05|67.9|65.7|0
1722016500000|2024-07-26 17:55:00|67.98|65.78|67.94|65.74|68.53|66.33|67.81|65.61|0
1722016800000|2024-07-26 18:00:00|67.98|65.78|68.04|65.84|68.24|66.04|67.35|65.15|0
1722017100000|2024-07-26 18:05:00|68.15|65.95|67.5|65.3|68.41|66.21|67.46|65.26|0
1722017400000|2024-07-26 18:10:00|67.54|65.34|67.8|65.6|67.8|65.6|67.11|64.91|0
1722017700000|2024-07-26 18:15:00|67.67|65.47|68.62|66.42|68.67|66.47|67.28|65.08|0
1722018000000|2024-07-26 18:20:00|68.71|66.51|68.19|65.99|68.93|66.73|68.1|65.9|0
1722018300000|2024-07-26 18:25:00|68.23|66.03|68.79|66.59|68.79|66.59|67.8|65.6|0
1722018600000|2024-07-26 18:30:00|68.75|66.55|68.36|66.16|68.99|66.79|68.31|66.11|0
1722018900000|2024-07-26 18:35:00|68.27|66.07|68.22|66.02|68.7|66.5|67.99|65.79|0
1722019200000|2024-07-26 18:40:00|68.18|65.98|68.88|66.68|70.51|68.31|68.14|65.94|0
1722019500000|2024-07-26 18:45:00|69.01|66.81|69.14|66.94|69.8|67.6|68.88|66.68|0
1722019800000|2024-07-26 18:50:00|69.03|66.83|70.28|68.08|70.42|68.22|69|66.8|0
1722020100000|2024-07-26 18:55:00|70.22|68.02|70.37|68.17|70.51|68.31|69.71|67.51|0
1722020400000|2024-07-26 19:00:00|70.42|68.22|70.77|68.57|70.91|68.71|70.35|68.15|0
1722020700000|2024-07-26 19:05:00|70.84|68.64|69.97|67.77|71.31|69.11|69.92|67.72|0
1722021000000|2024-07-26 19:10:00|70.06|67.86|69.7|67.5|70.37|68.17|69.13|66.93|0
1722021300000|2024-07-26 19:15:00|69.74|67.54|69.12|66.92|70.32|68.12|68.57|66.37|0
1722021600000|2024-07-26 19:20:00|69.21|67.01|68.03|65.83|69.35|67.15|68.03|65.83|0
1722021900000|2024-07-26 19:25:00|67.96|65.76|67.55|65.35|68.2|66|66.99|64.79|0
1722022200000|2024-07-26 19:30:00|67.5|65.3|70.32|68.12|70.77|68.57|67.5|65.3|0
1722022500000|2024-07-26 19:35:00|70.5|68.3|69.8|67.6|70.63|68.43|69.69|67.49|0
1722022800000|2024-07-26 19:40:00|69.69|67.49|68.24|66.04|69.87|67.67|68.24|66.04|0
1722023100000|2024-07-26 19:45:00|68.11|65.91|67.2|65|68.72|66.52|67.07|64.87|0
1722023400000|2024-07-26 19:50:00|66.94|64.74|69.66|67.46|69.66|67.46|66.6|64.4|0
1722023700000|2024-07-26 19:55:00|69.57|67.37|67.37|65.17|70.15|67.95|67.02|64.82|0
1722024000000|2024-07-26 20:00:00|67.28|65.08|67.45|65.25|67.85|65.65|67.07|64.87|0
1722024300000|2024-07-26 20:05:00|67.48|65.28|67.06|64.86|67.67|65.47|67.02|64.82|0
1722024600000|2024-07-26 20:10:00|67.04|64.84|67.19|64.99|67.19|64.99|66.76|64.56|0
1722212400000|2024-07-29 00:20:00|64.12|61.92|64|61.8|64.17|61.97|63.87|61.67|0
1722212700000|2024-07-29 00:25:00|63.96|61.76|63.66|61.46|64|61.8|63.5|61.3|0
1722213000000|2024-07-29 00:30:00|63.71|61.51|63.66|61.46|63.83|61.63|63.66|61.46|0
1722213300000|2024-07-29 00:35:00|63.7|61.5|63.5|61.3|63.74|61.54|63.5|61.3|0
1722213600000|2024-07-29 00:40:00|63.48|61.28|63.29|61.09|63.48|61.28|63.06|60.86|0
1722213900000|2024-07-29 00:45:00|63.25|61.05|63.06|60.86|63.25|61.05|62.92|60.72|0
1722214200000|2024-07-29 00:50:00|63.04|60.84|62.43|60.23|63.04|60.84|62.26|60.06|0
1722214500000|2024-07-29 00:55:00|62.39|60.19|63.12|60.92|63.18|60.98|62.26|60.06|0
1722214800000|2024-07-29 01:00:00|63.08|60.88|63.07|60.87|63.36|61.16|63.03|60.83|0
1722215100000|2024-07-29 01:05:00|63.12|60.92|63.46|61.26|63.48|61.28|62.89|60.69|0
1722215400000|2024-07-29 01:10:00|63.48|61.28|63.48|61.28|63.56|61.36|63.36|61.16|0
1722215700000|2024-07-29 01:15:00|63.44|61.24|63.07|60.87|63.44|61.24|62.89|60.69|0
1722216000000|2024-07-29 01:20:00|63.05|60.85|63.52|61.32|63.6|61.4|63.03|60.83|0
1722216300000|2024-07-29 01:25:00|63.48|61.28|63.43|61.23|63.6|61.4|63.19|60.99|0
1722216600000|2024-07-29 01:30:00|63.41|61.21|62.76|60.56|63.6|61.4|62.69|60.49|0
1722216900000|2024-07-29 01:35:00|62.78|60.58|63.27|61.07|63.45|61.25|62.74|60.54|0
1722217200000|2024-07-29 01:40:00|63.22|61.02|63.45|61.25|63.59|61.39|63.22|61.02|0
1722217500000|2024-07-29 01:45:00|63.47|61.27|63.53|61.33|63.67|61.47|63.35|61.15|0
1722217800000|2024-07-29 01:50:00|63.51|61.31|63.51|61.31|63.69|61.49|63.34|61.14|0
1722218100000|2024-07-29 01:55:00|63.55|61.35|63.46|61.26|63.67|61.47|63.34|61.14|0
1722218400000|2024-07-29 02:00:00|63.42|61.22|63.42|61.22|63.44|61.24|63.17|60.97|0
1722218700000|2024-07-29 02:05:00|63.44|61.24|63.46|61.26|63.46|61.26|63.17|60.97|0
1722219000000|2024-07-29 02:10:00|63.44|61.24|63.09|60.89|63.62|61.42|62.92|60.72|0
1722219300000|2024-07-29 02:15:00|63.11|60.91|63.13|60.93|63.33|61.13|63.09|60.89|0
1722219600000|2024-07-29 02:20:00|63.15|60.95|63.41|61.21|63.49|61.29|63|60.8|0
1722219900000|2024-07-29 02:25:00|63.45|61.25|63.2|61|63.58|61.38|63.2|61|0
1722220200000|2024-07-29 02:30:00|63.25|61.05|63.41|61.21|63.51|61.31|63.25|61.05|0
1722220500000|2024-07-29 02:35:00|63.37|61.17|63.39|61.19|63.49|61.29|63.37|61.17|0
1722220800000|2024-07-29 02:40:00|63.41|61.21|63.49|61.29|63.53|61.33|63.36|61.16|0
1722221100000|2024-07-29 02:45:00|63.45|61.25|63.51|61.31|63.65|61.45|63.45|61.25|0
1722221400000|2024-07-29 02:50:00|63.48|61.28|63.44|61.24|63.61|61.41|63.4|61.2|0
1722221700000|2024-07-29 02:55:00|63.42|61.22|63.56|61.36|63.61|61.41|63.4|61.2|0
1722222000000|2024-07-29 03:00:00|63.6|61.4|63.56|61.36|63.6|61.4|63.48|61.28|0
1722222300000|2024-07-29 03:05:00|63.52|61.32|63.48|61.28|63.54|61.34|63.39|61.19|0
1722222600000|2024-07-29 03:10:00|63.46|61.26|63.47|61.27|63.52|61.32|63.35|61.15|0
1722222900000|2024-07-29 03:15:00|63.52|61.32|63.47|61.27|63.52|61.32|63.43|61.23|0
1722223200000|2024-07-29 03:20:00|63.43|61.23|63.55|61.35|63.55|61.35|63.43|61.23|0
1722223500000|2024-07-29 03:25:00|63.53|61.33|63.57|61.37|63.59|61.39|63.51|61.31|0
1722223800000|2024-07-29 03:30:00|63.55|61.35|63.22|61.02|63.55|61.35|63.22|61.02|0
1722224100000|2024-07-29 03:35:00|63.18|60.98|63.18|60.98|63.22|61.02|63.08|60.88|0
1722224400000|2024-07-29 03:40:00|63.14|60.94|63.01|60.81|63.18|60.98|63.01|60.81|0
1722224700000|2024-07-29 03:45:00|63.05|60.85|63.13|60.93|63.13|60.93|62.97|60.77|0
1722225000000|2024-07-29 03:50:00|63.11|60.91|63.13|60.93|63.17|60.97|63.09|60.89|0
1722225300000|2024-07-29 03:55:00|63.15|60.95|63.25|61.05|63.31|61.11|63.13|60.93|0
1722225600000|2024-07-29 04:00:00|63.21|61.01|63.17|60.97|63.25|61.05|63.15|60.95|0
1722225900000|2024-07-29 04:05:00|63.13|60.93|63.04|60.84|63.13|60.93|63|60.8|0
1722226200000|2024-07-29 04:10:00|63.08|60.88|63.04|60.84|63.08|60.88|63|60.8|0
1722226500000|2024-07-29 04:15:00|63.02|60.82|63.04|60.84|63.12|60.92|63|60.8|0
1722226800000|2024-07-29 04:20:00|63.02|60.82|63.16|60.96|63.16|60.96|63|60.8|0
1722227100000|2024-07-29 04:25:00|63.14|60.94|63.28|61.08|63.28|61.08|63.12|60.92|0
1722227400000|2024-07-29 04:30:00|63.32|61.12|63.32|61.12|63.44|61.24|63.28|61.08|0
1722227700000|2024-07-29 04:35:00|63.36|61.16|63.36|61.16|63.4|61.2|63.32|61.12|0
1722228000000|2024-07-29 04:40:00|63.32|61.12|63.36|61.16|63.4|61.2|63.32|61.12|0
1722228300000|2024-07-29 04:45:00|63.31|61.11|63.35|61.15|63.35|61.15|63.29|61.09|0
1722228600000|2024-07-29 04:50:00|63.39|61.19|63.52|61.32|63.52|61.32|63.35|61.15|0
1722228900000|2024-07-29 04:55:00|63.56|61.36|63.39|61.19|63.6|61.4|63.37|61.17|0
1722229200000|2024-07-29 05:00:00|63.37|61.17|63.41|61.21|63.43|61.23|63.25|61.05|0
1722229500000|2024-07-29 05:05:00|63.43|61.23|63.26|61.06|63.43|61.23|63.26|61.06|0
1722229800000|2024-07-29 05:10:00|63.28|61.08|63.22|61.02|63.43|61.23|63.18|60.98|0
1722230100000|2024-07-29 05:15:00|63.26|61.06|63.26|61.06|63.34|61.14|63.22|61.02|0
1722230400000|2024-07-29 05:20:00|63.28|61.08|63.26|61.06|63.32|61.12|63.18|60.98|0
1722230700000|2024-07-29 05:25:00|63.22|61.02|62.93|60.73|63.22|61.02|62.93|60.73|0
1722231000000|2024-07-29 05:30:00|62.97|60.77|62.72|60.52|63.01|60.81|62.68|60.48|0
1722231300000|2024-07-29 05:35:00|62.7|60.5|62.72|60.52|62.84|60.64|62.64|60.44|0
1722231600000|2024-07-29 05:40:00|62.76|60.56|62.76|60.56|63.05|60.85|62.72|60.52|0
1722231900000|2024-07-29 05:45:00|62.8|60.6|63.21|61.01|63.21|61.01|62.76|60.56|0
1722232200000|2024-07-29 05:50:00|63.23|61.03|63.33|61.13|63.33|61.13|63.15|60.95|0
1722232500000|2024-07-29 05:55:00|63.29|61.09|62.92|60.72|63.33|61.13|62.83|60.63|0
1722232800000|2024-07-29 06:00:00|62.87|60.67|63.16|60.96|63.2|61|62.79|60.59|0
1722233100000|2024-07-29 06:05:00|63.2|61|63.32|61.12|63.4|61.2|63.18|60.98|0
1722233400000|2024-07-29 06:10:00|63.28|61.08|63.2|61|63.32|61.12|63.11|60.91|0
1722233700000|2024-07-29 06:15:00|63.16|60.96|62.95|60.75|63.2|61|62.91|60.71|0
1722234000000|2024-07-29 06:20:00|62.91|60.71|63.27|61.07|63.36|61.16|62.91|60.71|0
1722234300000|2024-07-29 06:25:00|63.23|61.03|63.11|60.91|63.27|61.07|62.86|60.66|0
1722234600000|2024-07-29 06:30:00|63.09|60.89|63.27|61.07|63.27|61.07|63.09|60.89|0
1722234900000|2024-07-29 06:35:00|63.23|61.03|63.43|61.23|63.5|61.3|63.19|60.99|0
1722235200000|2024-07-29 06:40:00|63.39|61.19|63.35|61.15|63.43|61.23|63.31|61.11|0
1722235500000|2024-07-29 06:45:00|63.31|61.11|63.35|61.15|63.51|61.31|63.22|61.02|0
1722235800000|2024-07-29 06:50:00|63.33|61.13|63.08|60.88|63.35|61.15|62.93|60.73|0
1722236100000|2024-07-29 06:55:00|63.06|60.86|62.67|60.47|63.14|60.94|62.57|60.37|0
1722236400000|2024-07-29 07:00:00|62.69|60.49|63.14|60.94|63.14|60.94|62.69|60.49|0
1722236700000|2024-07-29 07:05:00|63.16|60.96|64.38|62.18|65.63|63.43|63.16|60.96|0
1722237000000|2024-07-29 07:10:00|64.36|62.16|64.98|62.78|64.98|62.78|64.36|62.16|0
1722237300000|2024-07-29 07:15:00|65.02|62.82|65.63|63.43|65.75|63.55|64.98|62.78|0
1722237600000|2024-07-29 07:20:00|65.65|63.45|65.02|62.82|65.67|63.47|65.02|62.82|0
1722237900000|2024-07-29 07:25:00|65.06|62.86|65.5|63.3|65.5|63.3|64.89|62.69|0
1722238200000|2024-07-29 07:30:00|65.52|63.32|65.51|63.31|65.98|63.78|65.18|62.98|0
1722238500000|2024-07-29 07:35:00|65.49|63.29|66.32|64.12|66.92|64.72|65.49|63.29|0
1722238800000|2024-07-29 07:40:00|66.23|64.03|66.59|64.39|66.87|64.67|65.98|63.78|0
1722239100000|2024-07-29 07:45:00|66.57|64.37|66.36|64.16|66.57|64.37|66.23|64.03|0
1722239400000|2024-07-29 07:50:00|66.33|64.13|66.44|64.24|66.76|64.56|66.27|64.07|0
1722239700000|2024-07-29 07:55:00|66.46|64.26|66.91|64.71|67.08|64.88|66.44|64.24|0
1722240000000|2024-07-29 08:00:00|66.95|64.75|66.65|64.45|67.21|65.01|66.48|64.28|0
1722240300000|2024-07-29 08:05:00|66.67|64.47|65.8|63.6|66.78|64.58|65.8|63.6|0
1722240600000|2024-07-29 08:10:00|65.88|63.68|65.6|63.4|66.05|63.85|65.58|63.38|0
1722240900000|2024-07-29 08:15:00|65.62|63.42|65.41|63.21|65.62|63.42|65.33|63.13|0
1722241200000|2024-07-29 08:20:00|65.37|63.17|65.79|63.59|65.87|63.67|65.37|63.17|0
1722241500000|2024-07-29 08:25:00|65.81|63.61|65.83|63.63|66.09|63.89|65.75|63.55|0
1722241800000|2024-07-29 08:30:00|65.85|63.65|65.95|63.75|66.17|63.97|65.83|63.63|0
1722242100000|2024-07-29 08:35:00|66|63.8|66.78|64.58|66.8|64.6|65.91|63.71|0
1722242400000|2024-07-29 08:40:00|66.76|64.56|66.59|64.39|66.97|64.77|66.42|64.22|0
1722242700000|2024-07-29 08:45:00|66.55|64.35|66.42|64.22|66.8|64.6|66.33|64.13|0
1722243000000|2024-07-29 08:50:00|66.46|64.26|66.37|64.17|66.76|64.56|66.2|64|0
1722243300000|2024-07-29 08:55:00|66.46|64.26|66.24|64.04|66.5|64.3|66.03|63.83|0
1722243600000|2024-07-29 09:00:00|66.31|64.11|66.24|64.04|66.58|64.38|66.24|64.04|0
1722243900000|2024-07-29 09:05:00|66.28|64.08|66.49|64.29|66.58|64.38|66.11|63.91|0
1722244200000|2024-07-29 09:10:00|66.54|64.34|66.66|64.46|66.79|64.59|66.45|64.25|0
1722244500000|2024-07-29 09:15:00|66.7|64.5|66.68|64.48|66.87|64.67|66.53|64.33|0
1722244800000|2024-07-29 09:20:00|66.7|64.5|66.23|64.03|66.74|64.54|66.23|64.03|0
1722245100000|2024-07-29 09:25:00|66.25|64.05|66.02|63.82|66.49|64.29|66.02|63.82|0
1722245400000|2024-07-29 09:30:00|66.04|63.84|66.12|63.92|66.27|64.07|65.95|63.75|0
1722245700000|2024-07-29 09:35:00|66.14|63.94|65.72|63.52|66.14|63.94|65.72|63.52|0
1722246000000|2024-07-29 09:40:00|65.76|63.56|65.59|63.39|65.8|63.6|65.55|63.35|0
1722246300000|2024-07-29 09:45:00|65.63|63.43|65.63|63.43|65.71|63.51|65.54|63.34|0
1722246600000|2024-07-29 09:50:00|65.59|63.39|65.25|63.05|65.59|63.39|65.16|62.96|0
1722246900000|2024-07-29 09:55:00|65.21|63.01|65.08|62.88|65.25|63.05|65.08|62.88|0
1722247200000|2024-07-29 10:00:00|65.04|62.84|65.08|62.88|65.33|63.13|64.95|62.75|0
1722247500000|2024-07-29 10:05:00|65.12|62.92|64.91|62.71|65.12|62.92|64.82|62.62|0
1722247800000|2024-07-29 10:10:00|64.86|62.66|64.9|62.7|65.18|62.98|64.86|62.66|0
1722248100000|2024-07-29 10:15:00|64.86|62.66|64.59|62.39|65.03|62.83|64.59|62.39|0
1722248400000|2024-07-29 10:20:00|64.65|62.45|64.61|62.41|64.74|62.54|64.53|62.33|0
1722248700000|2024-07-29 10:25:00|64.57|62.37|64.46|62.26|64.61|62.41|64.44|62.24|0
1722249000000|2024-07-29 10:30:00|64.44|62.24|64.35|62.15|64.48|62.28|64.31|62.11|0
1722249300000|2024-07-29 10:35:00|64.38|62.18|64.56|62.36|64.64|62.44|64.35|62.15|0
1722249600000|2024-07-29 10:40:00|64.6|62.4|64.52|62.32|64.6|62.4|64.39|62.19|0
1722249900000|2024-07-29 10:45:00|64.54|62.34|64.6|62.4|64.6|62.4|64.47|62.27|0
1722250200000|2024-07-29 10:50:00|64.68|62.48|64.64|62.44|64.85|62.65|64.6|62.4|0
1722250500000|2024-07-29 10:55:00|64.68|62.48|64.8|62.6|64.84|62.64|64.43|62.23|0
1722250800000|2024-07-29 11:00:00|64.84|62.64|64.91|62.71|65.14|62.94|64.63|62.43|0
1722251100000|2024-07-29 11:05:00|64.93|62.73|64.78|62.58|64.97|62.77|64.63|62.43|0
1722251400000|2024-07-29 11:10:00|64.8|62.6|64.88|62.68|64.88|62.68|64.55|62.35|0
1722251700000|2024-07-29 11:15:00|64.86|62.66|64.59|62.39|65.09|62.89|64.59|62.39|0
1722252000000|2024-07-29 11:20:00|64.63|62.43|64.5|62.3|64.79|62.59|64.38|62.18|0
1722252300000|2024-07-29 11:25:00|64.54|62.34|64.21|62.01|64.58|62.38|64.17|61.97|0
1722252600000|2024-07-29 11:30:00|64.17|61.97|64.12|61.92|64.25|62.05|63.94|61.74|0
1722252900000|2024-07-29 11:35:00|64.08|61.88|63.83|61.63|64.08|61.88|63.67|61.47|0
1722253200000|2024-07-29 11:40:00|63.87|61.67|64.33|62.13|64.45|62.25|63.87|61.67|0
1722253500000|2024-07-29 11:45:00|64.37|62.17|64.24|62.04|64.45|62.25|64.18|61.98|0
1722253800000|2024-07-29 11:50:00|64.28|62.08|64.16|61.96|64.43|62.23|64.01|61.81|0
1722254100000|2024-07-29 11:55:00|64.18|61.98|64.2|62|64.28|62.08|64.03|61.83|0
1722254400000|2024-07-29 12:00:00|64.22|62.02|64.61|62.41|64.73|62.53|63.99|61.79|0
1722254700000|2024-07-29 12:05:00|64.53|62.33|64.44|62.24|64.73|62.53|64.28|62.08|0
1722255000000|2024-07-29 12:10:00|64.48|62.28|64.56|62.36|64.69|62.49|64.31|62.11|0
1722255300000|2024-07-29 12:15:00|64.52|62.32|64.15|61.95|64.65|62.45|64.06|61.86|0
1722255600000|2024-07-29 12:20:00|64.19|61.99|63.98|61.78|64.31|62.11|63.98|61.78|0
1722255900000|2024-07-29 12:25:00|63.94|61.74|63.77|61.57|63.98|61.78|63.69|61.49|0
1722256200000|2024-07-29 12:30:00|63.75|61.55|62.95|60.75|63.75|61.55|62.71|60.51|0
1722256500000|2024-07-29 12:35:00|62.91|60.71|62.75|60.55|62.99|60.79|62.38|60.18|0
1722256800000|2024-07-29 12:40:00|62.79|60.59|62.99|60.79|63.13|60.93|62.7|60.5|0
1722257100000|2024-07-29 12:45:00|62.86|60.66|63.31|61.11|63.31|61.11|62.86|60.66|0
1722257400000|2024-07-29 12:50:00|63.33|61.13|63.72|61.52|63.93|61.73|63.33|61.13|0
1722257700000|2024-07-29 12:55:00|63.76|61.56|64.25|62.05|64.25|62.05|63.6|61.4|0
1722258000000|2024-07-29 13:00:00|64.3|62.1|64.88|62.68|64.96|62.76|64.3|62.1|0
1722258300000|2024-07-29 13:05:00|64.92|62.72|65.25|63.05|65.25|63.05|64.83|62.63|0
1722258600000|2024-07-29 13:10:00|65.29|63.09|65.38|63.18|65.63|63.43|65.08|62.88|0
1722258900000|2024-07-29 13:15:00|65.42|63.22|65.84|63.64|65.88|63.68|65.21|63.01|0
1722259200000|2024-07-29 13:20:00|65.88|63.68|65.84|63.64|65.92|63.72|65.58|63.38|0
1722259500000|2024-07-29 13:25:00|65.83|63.63|65.62|63.42|66.05|63.85|65.5|63.3|0
1722259800000|2024-07-29 13:30:00|65.33|63.13|67.07|64.87|67.63|65.43|65.24|63.04|0
1722260100000|2024-07-29 13:35:00|67.12|64.92|65.87|63.67|67.42|65.22|65.54|63.34|0
1722260400000|2024-07-29 13:40:00|65.92|63.72|65.41|63.21|66.34|64.14|65.28|63.08|0
1722260700000|2024-07-29 13:45:00|65.24|63.04|65.49|63.29|65.83|63.63|64.48|62.28|0
1722261000000|2024-07-29 13:50:00|65.45|63.25|65.74|63.54|66.64|64.44|65.36|63.16|0
1722261300000|2024-07-29 13:55:00|65.76|63.56|64.35|62.15|65.91|63.71|64.35|62.15|0
1722261600000|2024-07-29 14:00:00|64.23|62.03|63.36|61.16|64.44|62.24|63.22|61.02|0
1722261900000|2024-07-29 14:05:00|63.38|61.18|64.66|62.46|64.75|62.55|63.13|60.93|0
1722262200000|2024-07-29 14:10:00|64.58|62.38|66.05|63.85|66.44|64.24|64.54|62.34|0
1722262500000|2024-07-29 14:15:00|66.23|64.03|65.75|63.55|66.65|64.45|65.25|63.05|0
1722262800000|2024-07-29 14:20:00|65.71|63.51|64.87|62.67|65.8|63.6|64.45|62.25|0
1722263100000|2024-07-29 14:25:00|64.95|62.75|65.86|63.66|66.18|63.98|64.95|62.75|0
1722263400000|2024-07-29 14:30:00|65.92|63.72|67.25|65.05|67.47|65.27|65.75|63.55|0
1722263700000|2024-07-29 14:35:00|67.29|65.09|66.39|64.19|67.38|65.18|66.17|63.97|0
1722264000000|2024-07-29 14:40:00|66.3|64.1|65.91|63.71|66.34|64.14|65.66|63.46|0
1722264300000|2024-07-29 14:45:00|65.87|63.67|67.33|65.13|67.33|65.13|65.4|63.2|0
1722264600000|2024-07-29 14:50:00|67.24|65.04|67.5|65.3|67.63|65.43|66.9|64.7|0
1722264900000|2024-07-29 14:55:00|67.41|65.21|67.67|65.47|67.72|65.52|66.85|64.65|0
1722265200000|2024-07-29 15:00:00|67.72|65.52|68.15|65.95|68.42|66.22|67.59|65.39|0
1722265500000|2024-07-29 15:05:00|68.19|65.99|68.54|66.34|68.72|66.52|67.89|65.69|0
1722265800000|2024-07-29 15:10:00|68.41|66.21|68.85|66.65|69.34|67.14|68.28|66.08|0
1722266100000|2024-07-29 15:15:00|68.76|66.56|69.16|66.96|69.38|67.18|68.67|66.47|0
1722266400000|2024-07-29 15:20:00|69.02|66.82|68.71|66.51|69.2|67|68.41|66.21|0
1722266700000|2024-07-29 15:25:00|68.67|66.47|68.1|65.9|68.76|66.56|67.86|65.66|0
1722267000000|2024-07-29 15:30:00|68.01|65.81|70.19|67.99|70.68|68.48|68.01|65.81|0
1722267300000|2024-07-29 15:35:00|70.23|68.03|69.47|67.27|70.41|68.21|69.21|67.01|0
1722267600000|2024-07-29 15:40:00|69.52|67.32|68.85|66.65|69.69|67.49|68.76|66.56|0
1722267900000|2024-07-29 15:45:00|68.94|66.74|66.84|64.64|68.94|66.74|66.71|64.51|0
1722268200000|2024-07-29 15:50:00|66.76|64.56|67.03|64.83|67.69|65.49|65.95|63.75|0
1722268500000|2024-07-29 15:55:00|66.96|64.76|66.11|63.91|66.96|64.76|65.77|63.57|0
1722268800000|2024-07-29 16:00:00|66.06|63.86|65.6|63.4|66.06|63.86|65.38|63.18|0
1722269100000|2024-07-29 16:05:00|65.55|63.35|65.09|62.89|65.55|63.35|64.8|62.6|0
1722269400000|2024-07-29 16:10:00|65.13|62.93|64.42|62.22|65.3|63.1|64.38|62.18|0
1722269700000|2024-07-29 16:15:00|64.46|62.26|64.29|62.09|64.75|62.55|64.13|61.93|0
1722270000000|2024-07-29 16:20:00|64.37|62.17|64.58|62.38|64.62|62.42|64.12|61.92|0
1722270300000|2024-07-29 16:25:00|64.71|62.51|65.3|63.1|66.14|63.94|64.66|62.46|0
1722270600000|2024-07-29 16:30:00|65.26|63.06|65.13|62.93|65.39|63.19|64.47|62.27|0
1722270900000|2024-07-29 16:35:00|65.18|62.98|64.71|62.51|65.18|62.98|64.51|62.31|0
1722271200000|2024-07-29 16:40:00|64.8|62.6|64.79|62.59|65.05|62.85|64.21|62.01|0
1722271500000|2024-07-29 16:45:00|64.75|62.55|64.5|62.3|64.88|62.68|64.29|62.09|0
1722271800000|2024-07-29 16:50:00|64.46|62.26|64.33|62.13|65.46|63.26|64.33|62.13|0
1722272100000|2024-07-29 16:55:00|64.35|62.15|64.91|62.71|65.04|62.84|64.21|62.01|0
1722272400000|2024-07-29 17:00:00|64.87|62.67|64.7|62.5|65.17|62.97|64.49|62.29|0
1722272700000|2024-07-29 17:05:00|64.68|62.48|64.66|62.46|65.04|62.84|64.49|62.29|0
1722273000000|2024-07-29 17:10:00|64.7|62.5|63.76|61.56|64.74|62.54|63.1|60.9|0
1722273300000|2024-07-29 17:15:00|63.68|61.48|63.93|61.73|64.68|62.48|63.43|61.23|0
1722273600000|2024-07-29 17:20:00|63.97|61.77|64.55|62.35|64.72|62.52|63.97|61.77|0
1722273900000|2024-07-29 17:25:00|64.51|62.31|65.68|63.48|65.68|63.48|64.51|62.31|0
1722274200000|2024-07-29 17:30:00|65.98|63.78|65.98|63.78|66.54|64.34|65.68|63.48|0
1722274500000|2024-07-29 17:35:00|65.89|63.69|65.24|63.04|65.98|63.78|65.17|62.97|0
1722274800000|2024-07-29 17:40:00|65.17|62.97|65.55|63.35|65.66|63.46|64.86|62.66|0
1722275100000|2024-07-29 17:45:00|65.59|63.39|65.59|63.39|65.68|63.48|65.13|62.93|0
1722275400000|2024-07-29 17:50:00|65.57|63.37|65.72|63.52|65.89|63.69|65.21|63.01|0
1722275700000|2024-07-29 17:55:00|65.59|63.39|65.69|63.49|65.93|63.73|65.29|63.09|0
1722276000000|2024-07-29 18:00:00|65.67|63.47|66.22|64.02|66.57|64.37|65.67|63.47|0
1722276300000|2024-07-29 18:05:00|66.14|63.94|66.35|64.15|66.74|64.54|65.71|63.51|0
1722276600000|2024-07-29 18:10:00|66.39|64.19|65.4|63.2|66.69|64.49|65.13|62.93|0
1722276900000|2024-07-29 18:15:00|65.49|63.29|65.49|63.29|66.3|64.1|65.4|63.2|0
1722277200000|2024-07-29 18:20:00|65.57|63.37|65.74|63.54|65.91|63.71|65.1|62.9|0
1722277500000|2024-07-29 18:25:00|65.7|63.5|65.7|63.5|65.78|63.58|65.44|63.24|0
1722277800000|2024-07-29 18:30:00|65.78|63.58|65.91|63.71|66.51|64.31|65.65|63.45|0
1722278100000|2024-07-29 18:35:00|65.82|63.62|66.51|64.31|66.55|64.35|65.82|63.62|0
1722278400000|2024-07-29 18:40:00|66.46|64.26|65.9|63.7|66.46|64.26|65.35|63.15|0
1722278700000|2024-07-29 18:45:00|65.86|63.66|66.16|63.96|66.5|64.3|65.6|63.4|0
1722279000000|2024-07-29 18:50:00|66.07|63.87|66.24|64.04|66.54|64.34|66.03|63.83|0
1722279300000|2024-07-29 18:55:00|66.28|64.08|65.37|63.17|66.28|64.08|65.22|63.02|0
1722279600000|2024-07-29 19:00:00|65.47|63.27|64.96|62.76|65.9|63.7|64.75|62.55|0
1722279900000|2024-07-29 19:05:00|64.92|62.72|65.42|63.22|65.51|63.31|64.58|62.38|0
1722280200000|2024-07-29 19:10:00|65.3|63.1|64.96|62.76|65.3|63.1|64.79|62.59|0
1722280500000|2024-07-29 19:15:00|64.98|62.78|65.12|62.92|65.59|63.39|64.98|62.78|0
1722280800000|2024-07-29 19:20:00|65.21|63.01|64.74|62.54|65.46|63.26|64.6|62.4|0
1722281100000|2024-07-29 19:25:00|64.78|62.58|64.95|62.75|65.25|63.05|64.7|62.5|0
1722281400000|2024-07-29 19:30:00|64.91|62.71|64.65|62.45|65.1|62.9|64.61|62.41|0
1722281700000|2024-07-29 19:35:00|64.69|62.49|64.13|61.93|64.78|62.58|64.06|61.86|0
1722282000000|2024-07-29 19:40:00|64.11|61.91|64.06|61.86|64.34|62.14|63.85|61.65|0
1722282300000|2024-07-29 19:45:00|64.02|61.82|64.21|62.01|64.48|62.28|63.81|61.61|0
1722282600000|2024-07-29 19:50:00|64.23|62.03|65.28|63.08|65.36|63.16|63.93|61.73|0
1722282900000|2024-07-29 19:55:00|65.02|62.82|65.92|63.72|66.34|64.14|65.02|62.82|0
1722283200000|2024-07-29 20:00:00|65.87|63.67|66.34|64.14|66.39|64.19|65.57|63.37|0
1722283500000|2024-07-29 20:05:00|66.3|64.1|66.57|64.37|66.66|64.46|66.04|63.84|0
1722283800000|2024-07-29 20:10:00|66.55|64.35|66.65|64.45|66.83|64.63|66.53|64.33|0
1722284100000|2024-07-29 20:15:00|66.8|64.4|66.54|64.14|66.8|64.4|66.45|64.05|0
1722284400000|2024-07-29 20:20:00|66.49|64.09|66.49|64.09|66.62|64.22|66.45|64.05|0
1722284700000|2024-07-29 20:25:00|66.45|64.05|66.15|63.75|66.45|64.05|66.1|63.7|0
1722285000000|2024-07-29 20:30:00|66.1|63.7|66.27|63.87|66.27|63.87|65.98|63.58|0
1722285300000|2024-07-29 20:35:00|66.23|63.83|66.14|63.74|66.32|63.92|66.1|63.7|0
1722285600000|2024-07-29 20:40:00|66.19|63.79|66.1|63.7|66.19|63.79|66.08|63.68|0
1722285900000|2024-07-29 20:45:00|66.06|63.66|66.27|63.87|66.27|63.87|66.05|63.65|0
1722286200000|2024-07-29 20:50:00|66.31|63.91|66.52|64.12|66.52|64.12|66.31|63.91|0
1722286500000|2024-07-29 20:55:00|66.5|64.1|66.2|63.8|66.52|64.12|66.16|63.76|0
1722286800000|2024-07-29 21:00:00|66.26|63.86|66.21|63.81|66.26|63.86|66.07|63.67|0
1722287100000|2024-07-29 21:05:00|66.22|63.82|66.3|63.9|66.32|63.92|66.22|63.82|0
1722287400000|2024-07-29 21:10:00|66.27|63.87|66.2|63.8|66.28|63.88|66.2|63.8|0
1722287700000|2024-07-29 21:15:00|66.24|63.84|66.29|63.89|66.33|63.93|66.24|63.84|0
1722288000000|2024-07-29 21:20:00|66.28|63.88|66.33|63.93|66.33|63.93|66.27|63.87|0
1722288300000|2024-07-29 21:25:00|66.25|63.85|66.27|63.87|66.27|63.87|66.21|63.81|0
1722288600000|2024-07-29 21:30:00|66.26|63.86|66.31|63.91|66.31|63.91|66.26|63.86|0
1722288900000|2024-07-29 21:35:00|66.27|63.87|66.25|63.85|66.3|63.9|66.25|63.85|0
1722289200000|2024-07-29 21:40:00|66.24|63.84|66.25|63.85|66.25|63.85|66.24|63.84|0
1722289800000|2024-07-29 21:50:00|66.29|63.89|66.25|63.85|66.3|63.9|66.25|63.85|0
1722290100000|2024-07-29 21:55:00|66.24|63.84|66.28|63.88|66.28|63.88|66.23|63.83|0
1722290400000|2024-07-29 22:00:00|66.09|63.69|65.6|63.2|66.13|63.73|65.54|63.14|0
1722290700000|2024-07-29 22:05:00|65.64|63.24|65.64|63.24|65.79|63.39|65.6|63.2|0
1722291000000|2024-07-29 22:10:00|65.68|63.28|65.85|63.45|65.93|63.53|65.64|63.24|0
1722291300000|2024-07-29 22:15:00|65.83|63.43|65.85|63.45|65.93|63.53|65.68|63.28|0
1722291600000|2024-07-29 22:20:00|65.83|63.43|65.89|63.49|65.93|63.53|65.76|63.36|0
1722291900000|2024-07-29 22:25:00|65.84|63.44|65.76|63.36|65.89|63.49|65.76|63.36|0
1722292200000|2024-07-29 22:30:00|65.78|63.38|66.2|63.8|66.27|63.87|65.78|63.38|0
1722292500000|2024-07-29 22:35:00|66.22|63.82|66.22|63.82|66.35|63.95|66.14|63.74|0
1722292800000|2024-07-29 22:40:00|66.2|63.8|66.52|64.12|66.56|64.16|66.16|63.76|0
1722293100000|2024-07-29 22:45:00|66.48|64.08|66.26|63.86|66.48|64.08|66.18|63.78|0
1722293400000|2024-07-29 22:50:00|66.3|63.9|66.26|63.86|66.35|63.95|66.26|63.86|0
1722293700000|2024-07-29 22:55:00|66.3|63.9|66.17|63.77|66.34|63.94|66.17|63.77|0
1722294000000|2024-07-29 23:00:00|66.15|63.75|66.34|63.94|66.43|64.03|66.13|63.73|0
1722294300000|2024-07-29 23:05:00|66.36|63.96|67.85|65.45|67.9|65.5|66.36|63.96|0
1722294600000|2024-07-29 23:10:00|67.83|65.43|67.85|65.45|68.16|65.76|67.68|65.28|0
1722294900000|2024-07-29 23:15:00|67.81|65.41|67.94|65.54|68.07|65.67|67.76|65.36|0
1722295200000|2024-07-29 23:20:00|67.92|65.52|67.89|65.49|67.94|65.54|67.8|65.4|0
1722295500000|2024-07-29 23:25:00|67.93|65.53|68.02|65.62|68.11|65.71|67.89|65.49|0
1722295800000|2024-07-29 23:30:00|68|65.6|67.76|65.36|68.09|65.69|67.71|65.31|0
1722296100000|2024-07-29 23:35:00|67.73|65.33|67.93|65.53|67.93|65.53|67.71|65.31|0
1722296400000|2024-07-29 23:40:00|67.97|65.57|68.85|66.45|68.85|66.45|67.88|65.48|0
1722296700000|2024-07-29 23:45:00|68.83|66.43|68.72|66.32|68.85|66.45|68.41|66.01|0
1722297000000|2024-07-29 23:50:00|68.69|66.29|69.29|66.89|69.38|66.98|68.69|66.29|0
1722297300000|2024-07-29 23:55:00|69.25|66.85|68.89|66.49|69.25|66.85|68.8|66.4|0
1722297600000|2024-07-30 00:00:00|68.91|66.51|68.69|66.29|69.09|66.69|68.67|66.27|0
1722297900000|2024-07-30 00:05:00|68.8|66.4|68.8|66.4|68.89|66.49|68.36|65.96|0
1722298200000|2024-07-30 00:10:00|68.75|66.35|68.82|66.42|68.88|66.48|68.66|66.26|0
1722298500000|2024-07-30 00:15:00|68.69|66.49|68.74|66.54|68.83|66.63|68.56|66.36|0
1722298800000|2024-07-30 00:20:00|68.69|66.49|69.59|67.39|69.64|67.44|68.56|66.36|0
1722299100000|2024-07-30 00:25:00|69.64|67.44|69.28|67.08|69.73|67.53|69.28|67.08|0
1722299400000|2024-07-30 00:30:00|69.24|67.04|69.24|67.04|69.32|67.12|68.97|66.77|0
1722299700000|2024-07-30 00:35:00|69.28|67.08|69.5|67.3|69.59|67.39|69.1|66.9|0
1722300000000|2024-07-30 00:40:00|69.41|67.21|69.14|66.94|69.5|67.3|68.99|66.79|0
1722300300000|2024-07-30 00:45:00|69.12|66.92|69.05|66.85|69.19|66.99|68.92|66.72|0
1722300600000|2024-07-30 00:50:00|69.1|66.9|68.92|66.72|69.12|66.92|68.92|66.72|0
1722300900000|2024-07-30 00:55:00|68.96|66.76|68.92|66.72|68.96|66.76|68.74|66.54|0
1722301200000|2024-07-30 01:00:00|68.85|66.65|69.13|66.93|69.18|66.98|68.85|66.65|0
1722301500000|2024-07-30 01:05:00|69.09|66.89|69.4|67.2|69.49|67.29|69.09|66.89|0
1722301800000|2024-07-30 01:10:00|69.31|67.11|68.95|66.75|69.31|67.11|68.69|66.49|0
1722302100000|2024-07-30 01:15:00|69|66.8|69.26|67.06|69.44|67.24|68.98|66.78|0
1722302400000|2024-07-30 01:20:00|69.22|67.02|69.3|67.1|69.3|67.1|69.04|66.84|0
1722302700000|2024-07-30 01:25:00|69.35|67.15|69.75|67.55|69.88|67.68|69.26|67.06|0
1722303000000|2024-07-30 01:30:00|69.79|67.59|69.7|67.5|69.92|67.72|69.65|67.45|0
1722303300000|2024-07-30 01:35:00|69.65|67.45|70.28|68.08|70.91|68.71|69.65|67.45|0
1722303600000|2024-07-30 01:40:00|70.23|68.03|70.41|68.21|70.59|68.39|70.23|68.03|0
1722303900000|2024-07-30 01:45:00|70.43|68.23|70.54|68.34|70.68|68.48|70.36|68.16|0
1722304200000|2024-07-30 01:50:00|70.52|68.32|70.59|68.39|70.86|68.66|70.48|68.28|0
1722304500000|2024-07-30 01:55:00|70.63|68.43|70.49|68.29|70.68|68.48|70.4|68.2|0
1722304800000|2024-07-30 02:00:00|70.45|68.25|70.72|68.52|70.83|68.63|70.4|68.2|0
1722305100000|2024-07-30 02:05:00|70.7|68.5|70.4|68.2|70.76|68.56|70.4|68.2|0
1722305400000|2024-07-30 02:10:00|70.45|68.25|70.08|67.88|70.47|68.27|70.08|67.88|0
1722305700000|2024-07-30 02:15:00|70.04|67.84|70.13|67.93|70.13|67.93|69.82|67.62|0
1722306000000|2024-07-30 02:20:00|70.08|67.88|70.1|67.9|70.17|67.97|69.97|67.77|0
1722306300000|2024-07-30 02:25:00|70.12|67.92|70.57|68.37|70.62|68.42|70.08|67.88|0
1722306600000|2024-07-30 02:30:00|70.53|68.33|70.55|68.35|70.62|68.42|70.39|68.19|0
1722306900000|2024-07-30 02:35:00|70.57|68.37|70.75|68.55|71.16|68.96|70.57|68.37|0
1722307200000|2024-07-30 02:40:00|70.7|68.5|70.61|68.41|70.75|68.55|70.39|68.19|0
1722307500000|2024-07-30 02:45:00|70.57|68.37|70.34|68.14|70.61|68.41|70.29|68.09|0
1722307800000|2024-07-30 02:50:00|70.29|68.09|70.2|68|70.29|68.09|70.11|67.91|0
1722308100000|2024-07-30 02:55:00|70.22|68.02|70.18|67.98|70.38|68.18|70.15|67.95|0
1722308400000|2024-07-30 03:00:00|70.15|67.95|70.06|67.86|70.29|68.09|70.02|67.82|0
1722308700000|2024-07-30 03:05:00|70.02|67.82|69.97|67.77|70.06|67.86|69.93|67.73|0
1722309000000|2024-07-30 03:10:00|69.95|67.75|69.61|67.41|70.01|67.81|69.61|67.41|0
1722309300000|2024-07-30 03:15:00|69.52|67.32|69.83|67.63|69.97|67.77|69.3|67.1|0
1722309600000|2024-07-30 03:20:00|69.81|67.61|69.96|67.76|70.01|67.81|69.7|67.5|0
1722309900000|2024-07-30 03:25:00|69.99|67.79|69.96|67.76|70.03|67.83|69.79|67.59|0
1722310200000|2024-07-30 03:30:00|69.92|67.72|69.96|67.76|70.05|67.85|69.83|67.63|0
1722310500000|2024-07-30 03:35:00|69.94|67.74|69.78|67.58|70|67.8|69.73|67.53|0
1722310800000|2024-07-30 03:40:00|69.73|67.53|69.55|67.35|69.87|67.67|69.47|67.27|0
1722311100000|2024-07-30 03:45:00|69.6|67.4|69.37|67.17|69.6|67.4|69.29|67.09|0
1722311400000|2024-07-30 03:50:00|69.35|67.15|69.33|67.13|69.51|67.31|69.31|67.11|0
1722311700000|2024-07-30 03:55:00|69.31|67.11|69.41|67.21|69.46|67.26|69.31|67.11|0
1722312000000|2024-07-30 04:00:00|69.37|67.17|68.97|66.77|69.37|67.17|68.88|66.68|0
1722312300000|2024-07-30 04:05:00|68.93|66.73|68.88|66.68|68.95|66.75|68.75|66.55|0
1722312600000|2024-07-30 04:10:00|68.84|66.64|68.66|66.46|68.88|66.68|68.59|66.39|0
1722312900000|2024-07-30 04:15:00|68.7|66.5|68.74|66.54|68.79|66.59|68.63|66.43|0
1722313200000|2024-07-30 04:20:00|68.72|66.52|68.3|66.1|68.74|66.54|68.26|66.06|0
1722313500000|2024-07-30 04:25:00|68.28|66.08|68.21|66.01|68.39|66.19|68.21|66.01|0
1722313800000|2024-07-30 04:30:00|68.23|66.03|68.03|65.83|68.26|66.06|67.95|65.75|0
1722314100000|2024-07-30 04:35:00|68.08|65.88|68.14|65.94|68.25|66.05|68.03|65.83|0
1722314400000|2024-07-30 04:40:00|68.12|65.92|68.03|65.83|68.21|66.01|68.01|65.81|0
1722314700000|2024-07-30 04:45:00|68.05|65.85|68.07|65.87|68.12|65.92|67.94|65.74|0
1722315000000|2024-07-30 04:50:00|68.03|65.83|67.76|65.56|68.16|65.96|67.72|65.52|0
1722315300000|2024-07-30 04:55:00|67.81|65.61|67.72|65.52|67.89|65.69|67.72|65.52|0
1722315600000|2024-07-30 05:00:00|67.68|65.48|67.61|65.41|67.85|65.65|67.59|65.39|0
1722315900000|2024-07-30 05:05:00|67.59|65.39|67.45|65.25|67.63|65.43|67.41|65.21|0
1722316200000|2024-07-30 05:10:00|67.48|65.28|67.63|65.43|67.84|65.64|67.48|65.28|0
1722316500000|2024-07-30 05:15:00|67.58|65.38|67.47|65.27|67.63|65.43|67.41|65.21|0
1722316800000|2024-07-30 05:20:00|67.49|65.29|67.49|65.29|67.54|65.34|67.45|65.25|0
1722317100000|2024-07-30 05:25:00|67.45|65.25|67.53|65.33|67.58|65.38|67.45|65.25|0
1722317400000|2024-07-30 05:30:00|67.58|65.38|67.79|65.59|68.01|65.81|67.49|65.29|0
1722317700000|2024-07-30 05:35:00|67.83|65.63|67.66|65.46|67.88|65.68|67.62|65.42|0
1722318000000|2024-07-30 05:40:00|67.68|65.48|67.44|65.24|67.68|65.48|67.27|65.07|0
1722318300000|2024-07-30 05:45:00|67.48|65.28|67.39|65.19|67.53|65.33|67.14|64.94|0
1722318600000|2024-07-30 05:50:00|67.35|65.15|67.31|65.11|67.52|65.32|67.22|65.02|0
1722318900000|2024-07-30 05:55:00|67.26|65.06|66.96|64.76|67.31|65.11|66.83|64.63|0
1722319200000|2024-07-30 06:00:00|67|64.8|67.26|65.06|67.39|65.19|67|64.8|0
1722319500000|2024-07-30 06:05:00|67.3|65.1|67.23|65.03|67.34|65.14|67.15|64.95|0
1722319800000|2024-07-30 06:10:00|67.21|65.01|67.17|64.97|67.3|65.1|67.04|64.84|0
1722320100000|2024-07-30 06:15:00|67.15|64.95|67.08|64.88|67.36|65.16|66.99|64.79|0
1722320400000|2024-07-30 06:20:00|67.1|64.9|67.6|65.4|67.77|65.57|67.1|64.9|0
1722320700000|2024-07-30 06:25:00|67.55|65.35|66.86|64.66|67.68|65.48|66.8|64.6|0
1722321000000|2024-07-30 06:30:00|66.82|64.62|67.16|64.96|67.29|65.09|66.82|64.62|0
1722321300000|2024-07-30 06:35:00|67.14|64.94|67.72|65.52|67.81|65.61|67.03|64.83|0
1722321600000|2024-07-30 06:40:00|67.7|65.5|67.46|65.26|67.76|65.56|67.42|65.22|0
1722321900000|2024-07-30 06:45:00|67.41|65.21|66.98|64.78|67.59|65.39|66.85|64.65|0
1722322200000|2024-07-30 06:50:00|66.94|64.74|67.13|64.93|67.28|65.08|66.89|64.69|0
1722322500000|2024-07-30 06:55:00|67.11|64.91|66.85|64.65|67.22|65.02|66.78|64.58|0
1722322800000|2024-07-30 07:00:00|66.76|64.56|66.2|64|66.76|64.56|66.18|63.98|0
1722323100000|2024-07-30 07:05:00|66.24|64.04|66.03|63.83|66.37|64.17|65.86|63.66|0
1722323400000|2024-07-30 07:10:00|65.99|63.79|66.45|64.25|66.58|64.38|65.94|63.74|0
1722323700000|2024-07-30 07:15:00|66.5|64.3|66.05|63.85|66.5|64.3|66|63.8|0
1722324000000|2024-07-30 07:20:00|66.02|63.82|65.98|63.78|66.2|64|65.9|63.7|0
1722324300000|2024-07-30 07:25:00|66|63.8|65.98|63.78|66.36|64.16|65.98|63.78|0
1722324600000|2024-07-30 07:30:00|66.06|63.86|65.42|63.22|66.11|63.91|65.34|63.14|0
1722324900000|2024-07-30 07:35:00|65.4|63.2|64.96|62.76|65.51|63.31|64.96|62.76|0
1722325200000|2024-07-30 07:40:00|65|62.8|65.17|62.97|65.25|63.05|64.83|62.63|0
1722325500000|2024-07-30 07:45:00|65.15|62.95|65.12|62.92|65.38|63.18|65.02|62.82|0
1722325800000|2024-07-30 07:50:00|65.15|62.95|65.42|63.22|65.5|63.3|65.08|62.88|0
1722326100000|2024-07-30 07:55:00|65.46|63.26|65.48|63.28|65.65|63.45|65.29|63.09|0
1722326400000|2024-07-30 08:00:00|65.41|63.21|65.03|62.83|65.71|63.51|65.03|62.83|0
1722326700000|2024-07-30 08:05:00|65.07|62.87|65.88|63.68|65.88|63.68|65.01|62.81|0
1722327000000|2024-07-30 08:10:00|65.79|63.59|66.32|64.12|66.49|64.29|65.71|63.51|0
1722327300000|2024-07-30 08:15:00|66.3|64.1|66.34|64.14|66.68|64.48|66.22|64.02|0
1722327600000|2024-07-30 08:20:00|66.38|64.18|66.55|64.35|66.68|64.48|66.3|64.1|0
1722327900000|2024-07-30 08:25:00|66.6|64.4|66.47|64.27|66.66|64.46|66.38|64.18|0
1722328200000|2024-07-30 08:30:00|66.4|64.2|65.74|63.54|66.47|64.27|65.74|63.54|0
1722328500000|2024-07-30 08:35:00|65.7|63.5|65.4|63.2|65.7|63.5|65.29|63.09|0
1722328800000|2024-07-30 08:40:00|65.36|63.16|65.44|63.24|65.54|63.34|65.19|62.99|0
1722329100000|2024-07-30 08:45:00|65.42|63.22|65.61|63.41|65.73|63.53|65.35|63.15|0
1722329400000|2024-07-30 08:50:00|65.63|63.43|65.82|63.62|65.82|63.62|65.39|63.19|0
1722329700000|2024-07-30 08:55:00|65.77|63.57|65.56|63.36|65.77|63.57|65.48|63.28|0
1722330000000|2024-07-30 09:00:00|65.54|63.34|65.22|63.02|65.69|63.49|65.18|62.98|0
1722330300000|2024-07-30 09:05:00|65.24|63.04|65.17|62.97|65.3|63.1|65.09|62.89|0
1722330600000|2024-07-30 09:10:00|65.15|62.95|65.26|63.06|65.32|63.12|65.13|62.93|0
1722330900000|2024-07-30 09:15:00|65.3|63.1|65.13|62.93|65.34|63.14|65.04|62.84|0
1722331200000|2024-07-30 09:20:00|65.17|62.97|65.68|63.48|65.68|63.48|65.13|62.93|0
1722331500000|2024-07-30 09:25:00|65.63|63.43|65.8|63.6|65.8|63.6|65.51|63.31|0
1722331800000|2024-07-30 09:30:00|65.78|63.58|65.63|63.43|66.18|63.98|65.57|63.37|0
1722332100000|2024-07-30 09:35:00|65.71|63.51|66.39|64.19|66.39|64.19|65.67|63.47|0
1722332400000|2024-07-30 09:40:00|66.35|64.15|66.26|64.06|66.56|64.36|66.09|63.89|0
1722332700000|2024-07-30 09:45:00|66.31|64.11|66.01|63.81|66.48|64.28|65.75|63.55|0
1722333000000|2024-07-30 09:50:00|65.96|63.76|65.88|63.68|66.01|63.81|65.83|63.63|0
1722333300000|2024-07-30 09:55:00|65.83|63.63|65.79|63.59|65.83|63.63|65.53|63.33|0
1722333600000|2024-07-30 10:00:00|65.75|63.55|65.6|63.4|65.79|63.59|65.53|63.33|0
1722333900000|2024-07-30 10:05:00|65.57|63.37|65.57|63.37|65.83|63.63|65.49|63.29|0
1722334200000|2024-07-30 10:10:00|65.55|63.35|65.95|63.75|66|63.8|65.44|63.24|0
1722334500000|2024-07-30 10:15:00|65.74|63.54|65.48|63.28|65.99|63.79|65.48|63.28|0
1722334800000|2024-07-30 10:20:00|65.53|63.33|65.46|63.26|65.65|63.45|65.44|63.24|0
1722335100000|2024-07-30 10:25:00|65.48|63.28|65.18|62.98|65.52|63.32|65.14|62.94|0
1722335400000|2024-07-30 10:30:00|65.14|62.94|65.06|62.86|65.25|63.05|64.97|62.77|0
1722335700000|2024-07-30 10:35:00|65.08|62.88|65.05|62.85|65.22|63.02|64.97|62.77|0
1722336000000|2024-07-30 10:40:00|65.08|62.88|65.05|62.85|65.14|62.94|64.97|62.77|0
1722336300000|2024-07-30 10:45:00|65.09|62.89|64.97|62.77|65.09|62.89|64.84|62.64|0
1722336600000|2024-07-30 10:50:00|64.94|62.74|64.96|62.76|65.01|62.81|64.88|62.68|0
1722336900000|2024-07-30 10:55:00|65.13|62.93|65.21|63.01|65.34|63.14|65.03|62.83|0
1722337200000|2024-07-30 11:00:00|65.17|62.97|65.3|63.1|65.42|63.22|64.96|62.76|0
1722337500000|2024-07-30 11:05:00|65.34|63.14|65.15|62.95|65.38|63.18|64.96|62.76|0
1722337800000|2024-07-30 11:10:00|65.13|62.93|64.91|62.71|65.21|63.01|64.87|62.67|0
1722338100000|2024-07-30 11:15:00|64.87|62.67|65.29|63.09|65.42|63.22|64.87|62.67|0
1722338400000|2024-07-30 11:20:00|65.25|63.05|65.12|62.92|65.33|63.13|65.08|62.88|0
1722338700000|2024-07-30 11:25:00|65.14|62.94|65.12|62.92|65.29|63.09|65.1|62.9|0
1722339000000|2024-07-30 11:30:00|65.16|62.96|65.07|62.87|65.24|63.04|64.99|62.79|0
1722339300000|2024-07-30 11:35:00|65.03|62.83|64.78|62.58|65.03|62.83|64.78|62.58|0
1722339600000|2024-07-30 11:40:00|64.73|62.53|64.73|62.53|64.86|62.66|64.73|62.53|0
1722339900000|2024-07-30 11:45:00|64.77|62.57|64.84|62.64|64.94|62.74|64.73|62.53|0
1722340200000|2024-07-30 11:50:00|64.81|62.61|64.07|61.87|65.92|63.72|64.03|61.83|0
1722340500000|2024-07-30 11:55:00|64.03|61.83|64.22|62.02|64.24|62.04|63.93|61.73|0
1722340800000|2024-07-30 12:00:00|64.24|62.04|63.9|61.7|64.32|62.12|63.86|61.66|0
1722341100000|2024-07-30 12:05:00|63.88|61.68|63.73|61.53|63.98|61.78|63.69|61.49|0
1722341400000|2024-07-30 12:10:00|63.71|61.51|63.9|61.7|63.98|61.78|63.71|61.51|0
1722341700000|2024-07-30 12:15:00|63.94|61.74|64.14|61.94|64.14|61.94|63.81|61.61|0
1722342000000|2024-07-30 12:20:00|64.17|61.97|64.39|62.19|64.61|62.41|64.1|61.9|0
1722342300000|2024-07-30 12:25:00|64.35|62.15|64.33|62.13|64.39|62.19|64.18|61.98|0
1722342600000|2024-07-30 12:30:00|64.31|62.11|64.05|61.85|64.39|62.19|63.89|61.69|0
1722342900000|2024-07-30 12:35:00|64.1|61.9|63.84|61.64|64.22|62.02|63.84|61.64|0
1722343200000|2024-07-30 12:40:00|63.93|61.73|64.01|61.81|64.26|62.06|63.93|61.73|0
1722343500000|2024-07-30 12:45:00|64.05|61.85|64.34|62.14|64.43|62.23|64.05|61.85|0
1722343800000|2024-07-30 12:50:00|64.3|62.1|64.01|61.81|64.34|62.14|64.01|61.81|0
1722344100000|2024-07-30 12:55:00|64|61.8|64.17|61.97|64.21|62.01|64|61.8|0
1722344400000|2024-07-30 13:00:00|64.09|61.89|64.08|61.88|64.17|61.97|64.04|61.84|0
1722344700000|2024-07-30 13:05:00|64.13|61.93|64.12|61.92|64.21|62.01|64.04|61.84|0
1722345000000|2024-07-30 13:10:00|64.08|61.88|63.91|61.71|64.08|61.88|63.91|61.71|0
1722345300000|2024-07-30 13:15:00|63.94|61.74|63.58|61.38|64|61.8|63.45|61.25|0
1722345600000|2024-07-30 13:20:00|63.62|61.42|63.62|61.42|63.74|61.54|63.62|61.42|0
1722345900000|2024-07-30 13:25:00|63.7|61.5|63.51|61.31|63.95|61.75|63.39|61.19|0
1722346200000|2024-07-30 13:30:00|63.28|61.08|63.24|61.04|63.95|61.75|62.71|60.51|0
1722346500000|2024-07-30 13:35:00|63.12|60.92|62.58|60.38|63.16|60.96|62.5|60.3|0
1722346800000|2024-07-30 13:40:00|62.54|60.34|62.82|60.62|63.15|60.95|61.68|59.48|0
1722347100000|2024-07-30 13:45:00|62.87|60.67|63.07|60.87|63.44|61.24|62.78|60.58|0
1722347400000|2024-07-30 13:50:00|63.15|60.95|63.61|61.41|63.86|61.66|63.11|60.91|0
1722347700000|2024-07-30 13:55:00|63.65|61.45|63.46|61.26|64.19|61.99|63.27|61.07|0
1722348000000|2024-07-30 14:00:00|63.42|61.22|65.03|62.83|65.62|63.42|63.19|60.99|0
1722348300000|2024-07-30 14:05:00|65.11|62.91|64.27|62.07|65.11|62.91|63.56|61.36|0
1722348600000|2024-07-30 14:10:00|64.18|61.98|64.56|62.36|64.9|62.7|64.18|61.98|0
1722348900000|2024-07-30 14:15:00|64.6|62.4|64.98|62.78|65.53|63.33|63.93|61.73|0
1722349200000|2024-07-30 14:20:00|64.89|62.69|65.27|63.07|65.91|63.71|64.77|62.57|0
1722349500000|2024-07-30 14:25:00|65.23|63.03|65.66|63.46|65.83|63.63|64.98|62.78|0
1722349800000|2024-07-30 14:30:00|65.83|63.63|66.34|64.14|66.47|64.27|65.09|62.89|0
1722350100000|2024-07-30 14:35:00|66.39|64.19|66.51|64.31|67.56|65.36|66.26|64.06|0
1722350400000|2024-07-30 14:40:00|66.56|64.36|66.68|64.48|67.29|65.09|66.38|64.18|0
1722350700000|2024-07-30 14:45:00|66.64|64.44|66.64|64.44|66.77|64.57|65.91|63.71|0
1722351000000|2024-07-30 14:50:00|66.55|64.35|66.77|64.57|67.07|64.87|65.99|63.79|0
1722351300000|2024-07-30 14:55:00|66.64|64.44|67.68|65.48|67.9|65.7|66.38|64.18|0
1722351600000|2024-07-30 15:00:00|67.72|65.52|71.4|69.2|71.49|69.29|67.42|65.22|0
1722351900000|2024-07-30 15:05:00|71.3|69.1|71.81|69.61|72.69|70.49|71.3|69.1|0
1722352200000|2024-07-30 15:10:00|72.08|69.88|71.67|69.47|72.31|70.11|70.48|68.28|0
1722352500000|2024-07-30 15:15:00|71.71|69.51|70.57|68.37|71.85|69.65|70.52|68.32|0
1722352800000|2024-07-30 15:20:00|70.52|68.32|70.34|68.14|71.2|69|70.25|68.05|0
1722353100000|2024-07-30 15:25:00|70.39|68.19|71.11|68.91|71.11|68.91|70.16|67.96|0
1722353400000|2024-07-30 15:30:00|71.07|68.87|71.57|69.37|71.8|69.6|70.61|68.41|0
1722353700000|2024-07-30 15:35:00|71.61|69.41|72.95|70.75|73|70.8|71.11|68.91|0
1722354000000|2024-07-30 15:40:00|72.9|70.7|73.46|71.26|73.89|71.69|72.72|70.52|0
1722354300000|2024-07-30 15:45:00|73.6|71.4|73.56|71.36|73.93|71.73|72.95|70.75|0
1722354600000|2024-07-30 15:50:00|73.6|71.4|73.74|71.54|74.07|71.87|73.35|71.15|0
1722354900000|2024-07-30 15:55:00|73.69|71.49|74.07|71.87|74.21|72.01|73.41|71.21|0
1722355200000|2024-07-30 16:00:00|73.88|71.68|74.26|72.06|74.59|72.39|73.18|70.98|0
1722355500000|2024-07-30 16:05:00|74.21|72.01|72.99|70.79|74.49|72.29|72.71|70.51|0
1722355800000|2024-07-30 16:10:00|72.89|70.69|73.36|71.16|73.73|71.53|72.75|70.55|0
1722356100000|2024-07-30 16:15:00|73.5|71.3|73.5|71.3|74.16|71.96|73.26|71.06|0
1722356400000|2024-07-30 16:20:00|73.47|71.27|74.77|72.57|74.87|72.67|73.35|71.15|0
1722356700000|2024-07-30 16:25:00|74.72|72.52|73.44|71.24|74.72|72.52|73.44|71.24|0
1722357000000|2024-07-30 16:30:00|73.49|71.29|73.87|71.67|74.34|72.14|72.84|70.64|0
1722357300000|2024-07-30 16:35:00|73.85|71.65|72.83|70.63|74.25|72.05|72.55|70.35|0
1722357600000|2024-07-30 16:40:00|72.79|70.59|73.23|71.03|73.35|71.15|72.55|70.35|0
1722357900000|2024-07-30 16:45:00|73.21|71.01|74.05|71.85|74.05|71.85|73.09|70.89|0
1722358200000|2024-07-30 16:50:00|74.1|71.9|75.91|73.71|76.06|73.86|73.58|71.38|0
1722358500000|2024-07-30 16:55:00|75.82|73.62|78.93|76.73|78.93|76.73|75.53|73.33|0
1722358800000|2024-07-30 17:00:00|78.73|76.53|78.28|76.08|79.52|77.32|78.04|75.84|0
1722359100000|2024-07-30 17:05:00|78.33|76.13|77.06|74.86|78.63|76.43|77.06|74.86|0
1722359400000|2024-07-30 17:10:00|77.16|74.96|75.54|73.34|77.55|75.35|75.44|73.24|0
1722359700000|2024-07-30 17:15:00|75.49|73.29|76.8|74.6|77.16|74.96|75.16|72.96|0
1722360000000|2024-07-30 17:20:00|76.75|74.55|76.41|74.21|76.94|74.74|75.93|73.73|0
1722360300000|2024-07-30 17:25:00|76.31|74.11|76.17|73.97|77.37|75.17|76.12|73.92|0
1722360600000|2024-07-30 17:30:00|76.26|74.06|75.93|73.73|76.74|74.54|75.88|73.68|0
1722360900000|2024-07-30 17:35:00|76.02|73.82|74.76|72.56|76.26|74.06|74.46|72.26|0
1722361200000|2024-07-30 17:40:00|74.79|72.59|74.6|72.4|75.5|73.3|74.55|72.35|0
1722361500000|2024-07-30 17:45:00|74.64|72.44|74.31|72.11|75.25|73.05|74.31|72.11|0
1722361800000|2024-07-30 17:50:00|74.41|72.21|74.92|72.72|75.16|72.96|74.26|72.06|0
1722362100000|2024-07-30 17:55:00|74.83|72.63|74.54|72.34|75.06|72.86|74.45|72.25|0
1722362400000|2024-07-30 18:00:00|74.59|72.39|74.31|72.11|75.11|72.91|74.12|71.92|0
1722362700000|2024-07-30 18:05:00|74.26|72.06|73.12|70.92|74.26|72.06|73|70.8|0
1722363000000|2024-07-30 18:10:00|73.14|70.94|72.72|70.52|73.19|70.99|72.4|70.2|0
1722363300000|2024-07-30 18:15:00|72.68|70.48|72.09|69.89|73.28|71.08|71.57|69.37|0
1722363600000|2024-07-30 18:20:00|72.18|69.98|72.08|69.88|72.77|70.57|71.58|69.38|0
1722363900000|2024-07-30 18:25:00|72.22|70.02|72.91|70.71|73.51|71.31|72.13|69.93|0
1722364200000|2024-07-30 18:30:00|72.82|70.62|73.23|71.03|73.42|71.22|72.68|70.48|0
1722364500000|2024-07-30 18:35:00|73.19|70.99|72.58|70.38|73.32|71.12|72.35|70.15|0
1722364800000|2024-07-30 18:40:00|72.67|70.47|72.86|70.66|73.04|70.84|72.4|70.2|0
1722365100000|2024-07-30 18:45:00|72.79|70.59|74.3|72.1|74.58|72.38|72.79|70.59|0
1722365400000|2024-07-30 18:50:00|74.25|72.05|73.92|71.72|74.35|72.15|73.55|71.35|0
1722365700000|2024-07-30 18:55:00|73.88|71.68|73.83|71.63|74.63|72.43|73.78|71.58|0
1722366000000|2024-07-30 19:00:00|73.78|71.58|74.39|72.19|75|72.8|73.78|71.58|0
1722366300000|2024-07-30 19:05:00|74.43|72.23|74.34|72.14|74.43|72.23|73.73|71.53|0
1722366600000|2024-07-30 19:10:00|74.2|72|74.52|72.32|74.81|72.61|73.82|71.62|0
1722366900000|2024-07-30 19:15:00|74.57|72.37|73.49|71.29|74.57|72.37|73.4|71.2|0
1722367200000|2024-07-30 19:20:00|73.4|71.2|73.16|70.96|73.77|71.57|73.03|70.83|0
1722367500000|2024-07-30 19:25:00|73.26|71.06|73.25|71.05|73.72|71.52|72.79|70.59|0
1722367800000|2024-07-30 19:30:00|73.3|71.1|73.35|71.15|73.86|71.66|73.16|70.96|0
1722368100000|2024-07-30 19:35:00|73.3|71.1|73.67|71.47|73.95|71.75|73.02|70.82|0
1722368400000|2024-07-30 19:40:00|73.58|71.38|72.51|70.31|74|71.8|72.51|70.31|0
1722368700000|2024-07-30 19:45:00|72.6|70.4|71.25|69.05|72.83|70.63|69.57|67.37|0
1722369000000|2024-07-30 19:50:00|70.25|68.05|71.37|69.17|71.78|69.58|70.12|67.92|0
1722369300000|2024-07-30 19:55:00|71.46|69.26|73.25|71.05|73.48|71.28|70.52|68.32|0
1722369600000|2024-07-30 20:00:00|73.39|71.19|79.1|76.9|79.57|77.37|72.42|70.22|0
1722369900000|2024-07-30 20:05:00|79.22|77.02|77.5|75.3|79.22|77.02|77.38|75.18|0
1722370200000|2024-07-30 20:10:00|77.53|75.33|77.57|75.37|78.09|75.89|77.23|75.03|0
1722370500000|2024-07-30 20:15:00|77.7|75.3|76.22|73.82|77.94|75.54|76.22|73.82|0
1722370800000|2024-07-30 20:20:00|76.12|73.72|77.08|74.68|77.52|75.12|75.86|73.46|0
1722371100000|2024-07-30 20:25:00|77.18|74.78|76.45|74.05|77.42|75.02|76.36|73.96|0
1722371400000|2024-07-30 20:30:00|76.6|74.2|76.5|74.1|76.98|74.58|76.02|73.62|0
1722371700000|2024-07-30 20:35:00|76.45|74.05|75.15|72.75|76.55|74.15|75.15|72.75|0
1722372000000|2024-07-30 20:40:00|75.18|72.78|75.44|73.04|75.68|73.28|74.87|72.47|0
1722372300000|2024-07-30 20:45:00|75.34|72.94|74.86|72.46|75.39|72.99|74.77|72.37|0
1722372600000|2024-07-30 20:50:00|74.91|72.51|76.25|73.85|76.25|73.85|74.91|72.51|0
1722372900000|2024-07-30 20:55:00|76.34|73.94|76.03|73.63|76.73|74.33|75.53|73.13|0
1722373200000|2024-07-30 21:00:00|75.82|73.42|75.55|73.15|75.84|73.44|75.46|73.06|0
1722373500000|2024-07-30 21:05:00|75.68|73.28|75.79|73.39|75.96|73.56|75.27|72.87|0
1722373800000|2024-07-30 21:10:00|75.83|73.43|75.71|73.31|76.03|73.63|75.67|73.27|0
1722374100000|2024-07-30 21:15:00|75.73|73.33|75.99|73.59|75.99|73.59|75.69|73.29|0
1722374400000|2024-07-30 21:20:00|75.89|73.49|75.97|73.57|75.97|73.57|75.68|73.28|0
1722374700000|2024-07-30 21:25:00|75.98|73.58|75.64|73.24|75.98|73.58|75.64|73.24|0
1722375000000|2024-07-30 21:30:00|75.87|73.47|75.78|73.38|75.9|73.5|75.58|73.18|0
1722375300000|2024-07-30 21:35:00|75.61|73.21|75.4|73|75.72|73.32|75.4|73|0
1722375600000|2024-07-30 21:40:00|75.34|72.94|75.17|72.77|75.62|73.22|75.17|72.77|0
1722375900000|2024-07-30 21:45:00|75.18|72.78|74.99|72.59|75.21|72.81|74.99|72.59|0
1722376200000|2024-07-30 21:50:00|75|72.6|75.03|72.63|75.03|72.63|74.85|72.45|0
1722376500000|2024-07-30 21:55:00|74.99|72.59|75.56|73.16|75.94|73.54|74.94|72.54|0
1722376800000|2024-07-30 22:00:00|75.76|73.36|73.17|70.77|76.03|73.63|73.05|70.65|0
1722377100000|2024-07-30 22:05:00|72.98|70.58|72.21|69.81|73.47|71.07|71.82|69.42|0
1722377400000|2024-07-30 22:10:00|72.19|69.79|72.63|70.23|73.16|70.76|71.94|69.54|0
1722377700000|2024-07-30 22:15:00|72.6|70.2|72.28|69.88|72.65|70.25|71.94|69.54|0
1722378000000|2024-07-30 22:20:00|72.3|69.9|72.79|70.39|73.09|70.69|72.12|69.72|0
1722378300000|2024-07-30 22:25:00|72.83|70.43|73.27|70.87|73.27|70.87|72.34|69.94|0
1722378600000|2024-07-30 22:30:00|73.25|70.85|72.99|70.59|73.25|70.85|72.57|70.17|0
1722378900000|2024-07-30 22:35:00|72.97|70.57|72.85|70.45|73.17|70.77|72.69|70.29|0
1722379200000|2024-07-30 22:40:00|72.8|70.4|72.94|70.54|73.01|70.61|72.38|69.98|0
1722379500000|2024-07-30 22:45:00|72.85|70.45|73.01|70.61|73.31|70.91|72.85|70.45|0
1722379800000|2024-07-30 22:50:00|73.03|70.63|72.98|70.58|73.21|70.81|72.98|70.58|0
1722380100000|2024-07-30 22:55:00|72.93|70.53|73.12|70.72|73.19|70.79|72.89|70.49|0
1722380400000|2024-07-30 23:00:00|72.98|70.58|73.21|70.81|73.25|70.85|72.84|70.44|0
1722380700000|2024-07-30 23:05:00|73.19|70.79|72.95|70.55|73.25|70.85|72.93|70.53|0
1722381000000|2024-07-30 23:10:00|72.97|70.57|72.28|69.88|73.02|70.62|72.28|69.88|0
1722381300000|2024-07-30 23:15:00|72.32|69.92|71.45|69.05|72.35|69.95|71.31|68.91|0
1722381600000|2024-07-30 23:20:00|71.47|69.07|71.54|69.14|71.72|69.32|71.38|68.98|0
1722381900000|2024-07-30 23:25:00|71.52|69.12|71.47|69.07|71.63|69.23|71.4|69|0
1722382200000|2024-07-30 23:30:00|71.45|69.05|71.31|68.91|71.45|69.05|71.17|68.77|0
1722382500000|2024-07-30 23:35:00|71.35|68.95|71.4|69|71.44|69.04|71.22|68.82|0
1722382800000|2024-07-30 23:40:00|71.42|69.02|71.17|68.77|71.44|69.04|71.17|68.77|0
1722383100000|2024-07-30 23:45:00|71.21|68.81|70.71|68.31|71.53|69.13|70.62|68.22|0
1722383400000|2024-07-30 23:50:00|70.76|68.36|70.62|68.22|70.76|68.36|70.44|68.04|0
1722383700000|2024-07-30 23:55:00|70.69|68.29|70.69|68.29|70.73|68.33|70.53|68.13|0
1722384000000|2024-07-31 00:00:00|70.71|68.31|70.66|68.26|70.84|68.44|70.39|67.99|0
1722384300000|2024-07-31 00:05:00|70.61|68.21|70.93|68.53|71.07|68.67|70.52|68.12|0
1722384600000|2024-07-31 00:10:00|70.97|68.57|71.22|68.82|71.25|68.85|70.88|68.48|0
1722384900000|2024-07-31 00:15:00|71.1|68.9|70.94|68.74|71.1|68.9|70.78|68.58|0
1722385200000|2024-07-31 00:20:00|70.92|68.72|71.23|69.03|71.42|69.22|70.89|68.69|0
1722385500000|2024-07-31 00:25:00|71.19|68.99|71.32|69.12|71.41|69.21|70.78|68.58|0
1722385800000|2024-07-31 00:30:00|71.78|69.58|71.1|68.9|72.38|70.18|70.97|68.77|0
1722386100000|2024-07-31 00:35:00|71.06|68.86|70.51|68.31|71.1|68.9|70.47|68.27|0
1722386400000|2024-07-31 00:40:00|70.49|68.29|70.33|68.13|70.56|68.36|70.33|68.13|0
1722386700000|2024-07-31 00:45:00|70.35|68.15|70.22|68.02|70.62|68.42|70.15|67.95|0
1722387000000|2024-07-31 00:50:00|70.19|67.99|70.19|67.99|70.28|68.08|70.06|67.86|0
1722387300000|2024-07-31 00:55:00|70.15|67.95|70.15|67.95|70.24|68.04|70.01|67.81|0
1722387600000|2024-07-31 01:00:00|70.1|67.9|69.83|67.63|70.15|67.95|69.79|67.59|0
1722387900000|2024-07-31 01:05:00|69.87|67.67|70.32|68.12|70.32|68.12|69.83|67.63|0
1722388200000|2024-07-31 01:10:00|70.25|68.05|70.27|68.07|70.36|68.16|70.14|67.94|0
1722388500000|2024-07-31 01:15:00|70.25|68.05|70.59|68.39|70.59|68.39|70.23|68.03|0
1722388800000|2024-07-31 01:20:00|70.63|68.43|70.56|68.36|70.72|68.52|70.41|68.21|0
1722389100000|2024-07-31 01:25:00|70.54|68.34|70.4|68.2|70.67|68.47|70.22|68.02|0
1722389400000|2024-07-31 01:30:00|70.36|68.16|70.76|68.56|70.85|68.65|70.27|68.07|0
1722389700000|2024-07-31 01:35:00|70.72|68.52|70.22|68.02|70.76|68.56|70.22|68.02|0
1722390000000|2024-07-31 01:40:00|70.26|68.06|70.49|68.29|70.89|68.69|70.22|68.02|0
1722390300000|2024-07-31 01:45:00|70.44|68.24|70.17|67.97|70.71|68.51|70.08|67.88|0
1722390600000|2024-07-31 01:50:00|70.12|67.92|70.35|68.15|70.35|68.15|70.03|67.83|0
1722390900000|2024-07-31 01:55:00|70.39|68.19|70.16|67.96|70.39|68.19|70.12|67.92|0
1722391200000|2024-07-31 02:00:00|70.21|68.01|70.07|67.87|70.34|68.14|70.07|67.87|0
1722391500000|2024-07-31 02:05:00|70.05|67.85|69.89|67.69|70.21|68.01|69.71|67.51|0
1722391800000|2024-07-31 02:10:00|69.98|67.78|69.67|67.47|69.98|67.78|69.58|67.38|0
1722392100000|2024-07-31 02:15:00|69.69|67.49|69.31|67.11|69.71|67.51|69.31|67.11|0
1722392400000|2024-07-31 02:20:00|69.35|67.15|69.17|66.97|69.44|67.24|69.13|66.93|0
1722392700000|2024-07-31 02:25:00|69.13|66.93|68.86|66.66|69.13|66.93|68.77|66.57|0
1722393000000|2024-07-31 02:30:00|68.82|66.62|68.86|66.66|68.99|66.79|68.82|66.62|0
1722393300000|2024-07-31 02:35:00|68.95|66.75|68.79|66.59|69.08|66.88|68.77|66.57|0
1722393600000|2024-07-31 02:40:00|68.72|66.52|69.03|66.83|69.08|66.88|68.72|66.52|0
1722393900000|2024-07-31 02:45:00|69.01|66.81|68.99|66.79|69.03|66.83|68.9|66.7|0
1722394200000|2024-07-31 02:50:00|69.03|66.83|68.81|66.61|69.12|66.92|68.81|66.61|0
1722394500000|2024-07-31 02:55:00|68.87|66.67|68.85|66.65|68.98|66.78|68.76|66.56|0
1722394800000|2024-07-31 03:00:00|68.87|66.67|68.96|66.76|69.07|66.87|68.72|66.52|0
1722395100000|2024-07-31 03:05:00|68.98|66.78|69.11|66.91|69.15|66.95|68.93|66.73|0
1722395400000|2024-07-31 03:10:00|69.13|66.93|69.06|66.86|69.13|66.93|68.89|66.69|0
1722395700000|2024-07-31 03:15:00|69.02|66.82|68.93|66.73|69.06|66.86|68.89|66.69|0
1722396000000|2024-07-31 03:20:00|68.95|66.75|69.01|66.81|69.06|66.86|68.93|66.73|0
1722396300000|2024-07-31 03:25:00|69.04|66.84|69.01|66.81|69.15|66.95|68.99|66.79|0
1722396600000|2024-07-31 03:30:00|68.97|66.77|68.88|66.68|69.1|66.9|68.88|66.68|0
1722396900000|2024-07-31 03:35:00|68.9|66.7|68.85|66.65|68.92|66.72|68.79|66.59|0
1722397200000|2024-07-31 03:40:00|68.88|66.68|68.79|66.59|68.92|66.72|68.74|66.54|0
1722397500000|2024-07-31 03:45:00|68.76|66.56|68.83|66.63|68.94|66.74|68.76|66.56|0
1722397800000|2024-07-31 03:50:00|68.85|66.65|68.91|66.71|68.91|66.71|68.78|66.58|0
1722398100000|2024-07-31 03:55:00|68.89|66.69|67.92|65.72|69.09|66.89|67.86|65.66|0
1722398400000|2024-07-31 04:00:00|67.81|65.61|68.64|66.44|68.91|66.71|67.6|65.4|0
1722398700000|2024-07-31 04:05:00|68.69|66.49|68.64|66.44|68.91|66.71|68.56|66.36|0
1722399000000|2024-07-31 04:10:00|68.51|66.31|68.77|66.57|68.91|66.71|68.51|66.31|0
1722399300000|2024-07-31 04:15:00|68.73|66.53|68.73|66.53|68.95|66.75|68.51|66.31|0
1722399600000|2024-07-31 04:20:00|68.71|66.51|68.88|66.68|68.9|66.7|68.55|66.35|0
1722399900000|2024-07-31 04:25:00|68.86|66.66|68.85|66.65|69.03|66.83|68.81|66.61|0
1722400200000|2024-07-31 04:30:00|68.83|66.63|68.76|66.56|68.94|66.74|68.76|66.56|0
1722400500000|2024-07-31 04:35:00|68.72|66.52|68.7|66.5|68.85|66.65|68.7|66.5|0
1722400800000|2024-07-31 04:40:00|68.67|66.47|68.41|66.21|68.76|66.56|68.28|66.08|0
1722401100000|2024-07-31 04:45:00|68.45|66.25|68.3|66.1|68.45|66.25|68.23|66.03|0
1722401400000|2024-07-31 04:50:00|68.32|66.12|68.36|66.16|68.54|66.34|68.25|66.05|0
1722401700000|2024-07-31 04:55:00|68.32|66.12|68.49|66.29|68.75|66.55|68.32|66.12|0
1722402000000|2024-07-31 05:00:00|68.45|66.25|68.58|66.38|68.66|66.46|68.45|66.25|0
1722402300000|2024-07-31 05:05:00|68.6|66.4|68.62|66.42|68.75|66.55|68.53|66.33|0
1722402600000|2024-07-31 05:10:00|68.57|66.37|68.48|66.28|68.62|66.42|68.44|66.24|0
1722402900000|2024-07-31 05:15:00|68.53|66.33|68.35|66.15|68.66|66.46|68.35|66.15|0
1722403200000|2024-07-31 05:20:00|68.31|66.11|68.35|66.15|68.44|66.24|68.04|65.84|0
1722403500000|2024-07-31 05:25:00|68.39|66.19|68.13|65.93|68.52|66.32|68.06|65.86|0
1722403800000|2024-07-31 05:30:00|68.08|65.88|67.77|65.57|68.08|65.88|67.77|65.57|0
1722404100000|2024-07-31 05:35:00|67.73|65.53|67.16|64.96|67.73|65.53|66.95|64.75|0
1722404400000|2024-07-31 05:40:00|67.21|65.01|65.83|63.63|67.21|65.01|65.75|63.55|0
1722404700000|2024-07-31 05:45:00|65.88|63.68|65.41|63.21|65.92|63.72|65.24|63.04|0
1722405000000|2024-07-31 05:50:00|65.37|63.17|65.13|62.93|65.49|63.29|65.03|62.83|0
1722405300000|2024-07-31 05:55:00|65.19|62.99|65.32|63.12|65.36|63.16|64.98|62.78|0
1722405600000|2024-07-31 06:00:00|65.28|63.08|65.66|63.46|65.91|63.71|65.19|62.99|0
1722405900000|2024-07-31 06:05:00|65.78|63.58|66.08|63.88|66.16|63.96|65.57|63.37|0
1722406200000|2024-07-31 06:10:00|66.04|63.84|65.14|62.94|66.04|63.84|65.06|62.86|0
1722406500000|2024-07-31 06:15:00|65.1|62.9|64.72|62.52|65.23|63.03|64.64|62.44|0
1722406800000|2024-07-31 06:20:00|64.76|62.56|64.72|62.52|64.89|62.69|64.6|62.4|0
1722407100000|2024-07-31 06:25:00|64.68|62.48|64.93|62.73|65.01|62.81|64.68|62.48|0
1722407400000|2024-07-31 06:30:00|64.89|62.69|64.17|61.97|64.89|62.69|64.09|61.89|0
1722407700000|2024-07-31 06:35:00|64.13|61.93|64.34|62.14|64.55|62.35|64.13|61.93|0
1722408000000|2024-07-31 06:40:00|64.3|62.1|64.46|62.26|64.8|62.6|64.21|62.01|0
1722408300000|2024-07-31 06:45:00|64.5|62.3|64.33|62.13|64.5|62.3|64.25|62.05|0
1722408600000|2024-07-31 06:50:00|64.38|62.18|64.46|62.26|64.54|62.34|64.36|62.16|0
1722408900000|2024-07-31 06:55:00|64.44|62.24|64.5|62.3|64.75|62.55|64.41|62.21|0
1722409200000|2024-07-31 07:00:00|64.45|62.25|64.04|61.84|64.79|62.59|63.58|61.38|0
1722409500000|2024-07-31 07:05:00|64.02|61.82|64.08|61.88|64.54|62.34|64.02|61.82|0
1722409800000|2024-07-31 07:10:00|64.06|61.86|63.7|61.5|64.2|62|63.7|61.5|0
1722410100000|2024-07-31 07:15:00|63.75|61.55|63.54|61.34|64.04|61.84|63.54|61.34|0
1722410400000|2024-07-31 07:20:00|63.58|61.38|63.72|61.52|63.78|61.58|63.16|60.96|0
1722410700000|2024-07-31 07:25:00|63.7|61.5|63.7|61.5|63.78|61.58|63.37|61.17|0
1722411000000|2024-07-31 07:30:00|63.66|61.46|63.9|61.7|63.99|61.79|63.45|61.25|0
1722411300000|2024-07-31 07:35:00|63.82|61.62|63.49|61.29|63.86|61.66|63.4|61.2|0
1722411600000|2024-07-31 07:40:00|63.42|61.22|63.42|61.22|63.61|61.41|63.36|61.16|0
1722411900000|2024-07-31 07:45:00|63.4|61.2|63.11|60.91|63.53|61.33|63.05|60.85|0
1722412200000|2024-07-31 07:50:00|63.03|60.83|62.98|60.78|63.07|60.87|62.82|60.62|0
1722412500000|2024-07-31 07:55:00|63.03|60.83|62.78|60.58|63.11|60.91|62.74|60.54|0
1722412800000|2024-07-31 08:00:00|62.82|60.62|63.1|60.9|63.11|60.91|62.74|60.54|0
1722413100000|2024-07-31 08:05:00|63.06|60.86|63.89|61.69|63.93|61.73|63.02|60.82|0
1722413400000|2024-07-31 08:10:00|63.93|61.73|63.93|61.73|63.93|61.73|63.51|61.31|0
1722413700000|2024-07-31 08:15:00|63.89|61.69|63.51|61.31|63.93|61.73|63.49|61.29|0
1722414000000|2024-07-31 08:20:00|63.47|61.27|62.85|60.65|63.47|61.27|62.85|60.65|0
1722414300000|2024-07-31 08:25:00|62.83|60.63|62.72|60.52|62.93|60.73|62.68|60.48|0
1722414600000|2024-07-31 08:30:00|62.68|60.48|62.07|59.87|62.72|60.52|62.03|59.83|0
1722414900000|2024-07-31 08:35:00|62.09|59.89|61.82|59.62|62.11|59.91|61.7|59.5|0
1722415200000|2024-07-31 08:40:00|61.86|59.66|62.06|59.86|62.29|60.09|61.7|59.5|0
1722415500000|2024-07-31 08:45:00|62.05|59.85|62.14|59.94|62.19|59.99|61.94|59.74|0
1722415800000|2024-07-31 08:50:00|62.23|60.03|62.43|60.23|62.43|60.23|62.06|59.86|0
1722416100000|2024-07-31 08:55:00|62.39|60.19|62.49|60.29|62.67|60.47|62.3|60.1|0
1722416400000|2024-07-31 09:00:00|62.47|60.27|62.92|60.72|62.92|60.72|62.38|60.18|0
1722416700000|2024-07-31 09:05:00|62.9|60.7|62.71|60.51|62.9|60.7|62.63|60.43|0
1722417000000|2024-07-31 09:10:00|62.73|60.53|62.71|60.51|62.91|60.71|62.56|60.36|0
1722417300000|2024-07-31 09:15:00|62.73|60.53|62.66|60.46|62.91|60.71|62.54|60.34|0
1722417600000|2024-07-31 09:20:00|62.62|60.42|62.7|60.5|62.83|60.63|62.44|60.24|0
1722417900000|2024-07-31 09:25:00|62.68|60.48|62.86|60.66|62.99|60.79|62.58|60.38|0
1722418200000|2024-07-31 09:30:00|62.89|60.69|62.11|59.91|62.9|60.7|62.11|59.91|0
1722418500000|2024-07-31 09:35:00|62.13|59.93|62.21|60.01|62.29|60.09|62.08|59.88|0
1722418800000|2024-07-31 09:40:00|62.16|59.96|62.41|60.21|62.45|60.25|62.16|59.96|0
1722419100000|2024-07-31 09:45:00|62.43|60.23|63.06|60.86|63.06|60.86|62.33|60.13|0
1722419400000|2024-07-31 09:50:00|63.04|60.84|62.57|60.37|63.04|60.84|62.57|60.37|0
1722419700000|2024-07-31 09:55:00|62.53|60.33|62.61|60.41|62.81|60.61|62.53|60.33|0
1722420000000|2024-07-31 10:00:00|62.67|60.47|62.2|60|62.79|60.59|62.2|60|0
1722420300000|2024-07-31 10:05:00|62.11|59.91|62.15|59.95|62.28|60.08|62.03|59.83|0
1722420600000|2024-07-31 10:10:00|62.11|59.91|62.15|59.95|62.27|60.07|62.03|59.83|0
1722420900000|2024-07-31 10:15:00|62.17|59.97|62.31|60.11|62.35|60.15|62.11|59.91|0
1722421200000|2024-07-31 10:20:00|62.33|60.13|62.11|59.91|62.35|60.15|62.02|59.82|0
1722421500000|2024-07-31 10:25:00|62.13|59.93|62.14|59.94|62.39|60.19|62.11|59.91|0
1722421800000|2024-07-31 10:30:00|62.13|59.93|62.18|59.98|62.31|60.11|62.1|59.9|0
1722422100000|2024-07-31 10:35:00|62.14|59.94|62.14|59.94|62.22|60.02|62.02|59.82|0
1722422400000|2024-07-31 10:40:00|62.1|59.9|62.06|59.86|62.14|59.94|62.02|59.82|0
1722422700000|2024-07-31 10:45:00|62.1|59.9|62.06|59.86|62.26|60.06|62.01|59.81|0
1722423000000|2024-07-31 10:50:00|62.1|59.9|62.01|59.81|62.22|60.02|62.01|59.81|0
1722423300000|2024-07-31 10:55:00|62.05|59.85|61.77|59.57|62.05|59.85|61.69|59.49|0
1722423600000|2024-07-31 11:00:00|61.85|59.65|62.42|60.22|62.46|60.26|61.85|59.65|0
1722423900000|2024-07-31 11:05:00|62.46|60.26|62.37|60.17|62.46|60.26|62.13|59.93|0
1722424200000|2024-07-31 11:10:00|62.33|60.13|62.83|60.63|69.7|67.5|62.23|60.03|0
1722424500000|2024-07-31 11:15:00|62.79|60.59|62.67|60.47|62.83|60.63|62.54|60.34|0
1722424800000|2024-07-31 11:20:00|62.69|60.49|62.46|60.26|62.79|60.59|62.42|60.22|0
1722425100000|2024-07-31 11:25:00|62.5|60.3|62.62|60.42|62.66|60.46|62.5|60.3|0
1722425400000|2024-07-31 11:30:00|62.6|60.4|62.86|60.66|62.89|60.69|62.6|60.4|0
1722425700000|2024-07-31 11:35:00|62.82|60.62|62.86|60.66|62.94|60.74|62.66|60.46|0
1722426000000|2024-07-31 11:40:00|62.82|60.62|62.53|60.33|62.9|60.7|62.53|60.33|0
1722426300000|2024-07-31 11:45:00|62.51|60.31|62.2|60|62.74|60.54|62.12|59.92|0
1722426600000|2024-07-31 11:50:00|62.16|59.96|62.16|59.96|62.24|60.04|61.96|59.76|0
1722426900000|2024-07-31 11:55:00|62.2|60|62.4|60.2|62.4|60.2|61.96|59.76|0
1722427200000|2024-07-31 12:00:00|62.32|60.12|62.2|60|62.61|60.41|62.16|59.96|0
1722427500000|2024-07-31 12:05:00|62.26|60.06|62.16|59.96|62.36|60.16|62.12|59.92|0
1722427800000|2024-07-31 12:10:00|62.14|59.94|62.05|59.85|62.24|60.04|61.99|59.79|0
1722428100000|2024-07-31 12:15:00|62.07|59.87|61.06|58.86|62.15|59.95|60.94|58.74|0
1722428400000|2024-07-31 12:20:00|61.04|58.84|61.18|58.98|61.22|59.02|60.98|58.78|0
1722428700000|2024-07-31 12:25:00|61.2|59|61.22|59.02|61.3|59.1|60.82|58.62|0
1722429000000|2024-07-31 12:30:00|61.2|59|60.62|58.42|61.3|59.1|60.42|58.22|0
1722429300000|2024-07-31 12:35:00|60.66|58.46|61.1|58.9|61.18|58.98|60.54|58.34|0
1722429600000|2024-07-31 12:40:00|61.06|58.86|59.98|57.78|61.06|58.86|59.94|57.74|0
1722429900000|2024-07-31 12:45:00|59.94|57.74|59.78|57.58|60.1|57.9|59.63|57.43|0
1722430200000|2024-07-31 12:50:00|59.82|57.62|59.82|57.62|59.9|57.7|59.57|57.37|0
1722430500000|2024-07-31 12:55:00|59.8|57.6|59.94|57.74|59.94|57.74|59.66|57.46|0
1722430800000|2024-07-31 13:00:00|59.9|57.7|59.7|57.5|60.02|57.82|59.7|57.5|0
1722431100000|2024-07-31 13:05:00|59.74|57.54|59.11|56.91|59.9|57.7|58.96|56.76|0
1722431400000|2024-07-31 13:10:00|59.15|56.95|59.15|56.95|59.23|57.03|58.96|56.76|0
1722431700000|2024-07-31 13:15:00|59.19|56.99|59.3|57.1|59.58|57.38|59.15|56.95|0
1722432000000|2024-07-31 13:20:00|59.32|57.12|59.69|57.49|59.69|57.49|59.24|57.04|0
1722432300000|2024-07-31 13:25:00|59.46|57.26|59.57|57.37|59.97|57.77|59.3|57.1|0
1722432600000|2024-07-31 13:30:00|59.34|57.14|61.19|58.99|61.19|58.99|59.26|57.06|0
1722432900000|2024-07-31 13:35:00|61.07|58.87|59.87|57.67|61.82|59.62|59.74|57.54|0
1722433200000|2024-07-31 13:40:00|59.83|57.63|61.17|58.97|61.31|59.11|58.89|56.69|0
1722433500000|2024-07-31 13:45:00|60.92|58.72|60.11|57.91|61.02|58.82|59.71|57.51|0
1722433800000|2024-07-31 13:50:00|60.22|58.02|59.68|57.48|60.58|58.38|57.33|55.13|0
1722434100000|2024-07-31 13:55:00|59.8|57.6|59.48|57.28|60.31|58.11|59.29|57.09|0
1722434400000|2024-07-31 14:00:00|59.4|57.2|59.05|56.85|59.72|57.52|58.43|56.23|0
1722434700000|2024-07-31 14:05:00|59.01|56.81|58.04|55.84|59.01|56.81|58.04|55.84|0
1722435000000|2024-07-31 14:10:00|58|55.8|57.77|55.57|58.23|56.03|57.43|55.23|0
1722435300000|2024-07-31 14:15:00|57.73|55.53|56.71|54.51|57.77|55.57|56.63|54.43|0
1722435600000|2024-07-31 14:20:00|56.74|54.54|56.86|54.66|57.27|55.07|56.59|54.39|0
1722435900000|2024-07-31 14:25:00|56.82|54.62|56.97|54.77|57.46|55.26|56.76|54.56|0
1722436200000|2024-07-31 14:30:00|57|54.8|56.36|54.16|61.01|58.81|56.25|54.05|0
1722436500000|2024-07-31 14:35:00|56.29|54.09|56.25|54.05|56.62|54.42|56.14|53.94|0
1722436800000|2024-07-31 14:40:00|56.21|54.01|57.11|54.91|57.11|54.91|56.21|54.01|0
1722437100000|2024-07-31 14:45:00|57|54.8|57.18|54.98|57.37|55.17|56.58|54.38|0
1722437400000|2024-07-31 14:50:00|57.22|55.02|58.48|56.28|58.63|56.43|57.22|55.02|0
1722437700000|2024-07-31 14:55:00|58.52|56.32|57.18|54.98|58.52|56.32|57.03|54.83|0
1722438000000|2024-07-31 15:00:00|57.22|55.02|57.22|55.02|57.44|55.24|56.91|54.71|0
1722438300000|2024-07-31 15:05:00|57.18|54.98|56.99|54.79|57.33|55.13|56.65|54.45|0
1722438600000|2024-07-31 15:10:00|56.95|54.75|56.68|54.48|57.25|55.05|56.68|54.48|0
1722438900000|2024-07-31 15:15:00|56.61|54.41|56.53|54.33|57|54.8|56.5|54.3|0
1722439200000|2024-07-31 15:20:00|56.51|54.31|56.61|54.41|57.06|54.86|56.46|54.26|0
1722439500000|2024-07-31 15:25:00|56.57|54.37|56.34|54.14|56.68|54.48|56.19|53.99|0
1722439800000|2024-07-31 15:30:00|56.3|54.1|55.83|53.63|56.54|54.34|55.43|53.23|0
1722440100000|2024-07-31 15:35:00|55.8|53.6|55.98|53.78|56.39|54.19|55.78|53.58|0
1722440400000|2024-07-31 15:40:00|56|53.8|55.94|53.74|56.39|54.19|55.68|53.48|0
1722440700000|2024-07-31 15:45:00|56.02|53.82|56.09|53.89|56.27|54.07|55.83|53.63|0
1722441000000|2024-07-31 15:50:00|56.13|53.93|56.87|54.67|57.02|54.82|56.13|53.93|0
1722441300000|2024-07-31 15:55:00|56.91|54.71|56.91|54.71|57.51|55.31|56.7|54.5|0
1722441600000|2024-07-31 16:00:00|56.94|54.74|56.94|54.74|57.02|54.82|56.25|54.05|0
1722441900000|2024-07-31 16:05:00|56.98|54.78|56.96|54.76|57.32|55.12|56.75|54.55|0
1722442200000|2024-07-31 16:10:00|56.94|54.74|56.49|54.29|57.13|54.93|56.45|54.25|0
1722442500000|2024-07-31 16:15:00|56.45|54.25|56.67|54.47|56.75|54.55|56.38|54.18|0
1722442800000|2024-07-31 16:20:00|56.71|54.51|56.82|54.62|56.82|54.62|56.41|54.21|0
1722443100000|2024-07-31 16:25:00|56.86|54.66|57.16|54.96|57.46|55.26|56.86|54.66|0
1722443400000|2024-07-31 16:30:00|57.24|55.04|56.93|54.73|57.46|55.26|56.78|54.58|0
1722443700000|2024-07-31 16:35:00|56.97|54.77|57.19|54.99|57.42|55.22|56.97|54.77|0
1722444000000|2024-07-31 16:40:00|57.27|55.07|57.02|54.82|57.42|55.22|57|54.8|0
1722444300000|2024-07-31 16:45:00|57.04|54.84|56.74|54.54|57.08|54.88|56.66|54.46|0
1722444600000|2024-07-31 16:50:00|56.79|54.59|57.34|55.14|57.44|55.24|56.55|54.35|0
1722444900000|2024-07-31 16:55:00|57.3|55.1|57.72|55.52|57.79|55.59|57.11|54.91|0
1722445200000|2024-07-31 17:00:00|57.68|55.48|57|54.8|57.91|55.71|56.96|54.76|0
1722445500000|2024-07-31 17:05:00|56.96|54.76|54.94|52.74|57.03|54.83|54.54|52.34|0
1722445800000|2024-07-31 17:10:00|55.09|52.89|56.32|54.12|56.57|54.37|54.57|52.37|0
1722446100000|2024-07-31 17:15:00|56.34|54.14|56.32|54.12|56.64|54.44|56.19|53.99|0
1722446400000|2024-07-31 17:20:00|56.3|54.1|56.75|54.55|56.75|54.55|56.15|53.95|0
1722446700000|2024-07-31 17:25:00|56.83|54.63|57.13|54.93|57.74|55.54|56.75|54.55|0
1722447000000|2024-07-31 17:30:00|57.2|55|58.85|56.65|59.05|56.85|57.2|55|0
1722447300000|2024-07-31 17:35:00|58.89|56.69|58.46|56.26|58.89|56.69|58.19|55.99|0
1722447600000|2024-07-31 17:40:00|58.5|56.3|58.08|55.88|59.75|57.55|57.87|55.67|0
1722447900000|2024-07-31 17:45:00|58.12|55.92|57.39|55.19|58.19|55.99|57.39|55.19|0
1722448200000|2024-07-31 17:50:00|57.43|55.23|56.27|54.07|57.43|55.23|56.18|53.98|0
1722448500000|2024-07-31 17:55:00|56.33|54.13|56.95|54.75|57.29|55.09|56.33|54.13|0
1722448800000|2024-07-31 18:00:00|56.48|54.28|56.89|54.69|58.13|55.93|56.48|54.28|0
1722449100000|2024-07-31 18:05:00|56.93|54.73|56.6|54.4|56.93|54.73|55.73|53.53|0
1722449400000|2024-07-31 18:10:00|56.55|54.35|56.06|53.86|56.68|54.48|55.95|53.75|0
1722449700000|2024-07-31 18:15:00|55.98|53.78|55.54|53.34|56.28|54.08|55.43|53.23|0
1722450000000|2024-07-31 18:20:00|55.56|53.36|55.61|53.41|56.09|53.89|55.39|53.19|0
1722450300000|2024-07-31 18:25:00|55.57|53.37|55.87|53.67|56.04|53.84|55.5|53.3|0
1722450600000|2024-07-31 18:30:00|55.79|53.59|54.72|52.52|55.83|53.63|53.96|51.76|0
1722450900000|2024-07-31 18:35:00|54.76|52.56|55.25|53.05|56.65|54.45|54.61|52.41|0
1722451200000|2024-07-31 18:40:00|55.31|53.11|53.67|51.47|55.34|53.14|53.63|51.43|0
1722451500000|2024-07-31 18:45:00|53.63|51.43|52.59|50.39|55.95|53.75|52.59|50.39|0
1722451800000|2024-07-31 18:50:00|52.66|50.46|53.05|50.85|53.23|51.03|52.34|50.14|0
1722452100000|2024-07-31 18:55:00|52.98|50.78|52.87|50.67|53.51|51.31|52.59|50.39|0
1722452400000|2024-07-31 19:00:00|52.89|50.69|53.9|51.7|53.94|51.74|52.44|50.24|0
1722452700000|2024-07-31 19:05:00|53.98|51.78|54.05|51.85|54.12|51.92|53.27|51.07|0
1722453000000|2024-07-31 19:10:00|53.97|51.77|53.91|51.71|54.37|52.17|53.01|50.81|0
1722453300000|2024-07-31 19:15:00|53.87|51.67|56|53.8|56.11|53.91|52.76|50.56|0
1722453600000|2024-07-31 19:20:00|56.04|53.84|56.6|54.4|56.6|54.4|54.56|52.36|0
1722453900000|2024-07-31 19:25:00|56.52|54.32|57.55|55.35|58.16|55.96|56.17|53.97|0
1722454200000|2024-07-31 19:30:00|57.7|55.5|56.56|54.36|58.12|55.92|56.22|54.02|0
1722454500000|2024-07-31 19:35:00|56.63|54.43|55.81|53.61|56.63|54.43|55.11|52.91|0
1722454800000|2024-07-31 19:40:00|55.88|53.68|53.93|51.73|55.88|53.68|53.75|51.55|0
1722455100000|2024-07-31 19:45:00|54.11|51.91|55.05|52.85|55.69|53.49|53.65|51.45|0
1722455400000|2024-07-31 19:50:00|55.34|53.14|55.82|53.62|57.48|55.28|54.21|52.01|0
1722455700000|2024-07-31 19:55:00|55.64|53.44|56.65|54.45|56.76|54.56|55.31|53.11|0
1722456000000|2024-07-31 20:00:00|56.53|54.33|55.28|53.08|56.53|54.33|54.55|52.35|0
1722456300000|2024-07-31 20:05:00|55.21|53.01|53.98|51.78|55.21|53.01|52.93|50.73|0
1722456600000|2024-07-31 20:10:00|54.11|51.91|55.06|52.86|55.3|53.1|54.06|51.86|0
1722456900000|2024-07-31 20:15:00|55.18|52.78|55.21|52.81|55.21|52.81|54.44|52.04|0
1722457200000|2024-07-31 20:20:00|55.25|52.85|55.14|52.74|55.29|52.89|54.7|52.3|0
1722457500000|2024-07-31 20:25:00|55.17|52.77|54.62|52.22|55.28|52.88|54.51|52.11|0
1722457800000|2024-07-31 20:30:00|54.58|52.18|54.33|51.93|54.58|52.18|53.93|51.53|0
1722458100000|2024-07-31 20:35:00|54.4|52|54.44|52.04|54.47|52.07|54.18|51.78|0
1722458400000|2024-07-31 20:40:00|54.4|52|54.36|51.96|54.51|52.11|54.14|51.74|0
1722458700000|2024-07-31 20:45:00|54.47|52.07|54.54|52.14|54.62|52.22|54.4|52|0
1722459000000|2024-07-31 20:50:00|54.58|52.18|54.65|52.25|54.65|52.25|54.43|52.03|0
1722459300000|2024-07-31 20:55:00|54.61|52.21|54.64|52.24|54.96|52.56|54.54|52.14|0
1722459600000|2024-07-31 21:00:00|54.65|52.25|54.65|52.25|54.7|52.3|54.64|52.24|0
1722459900000|2024-07-31 21:05:00|54.66|52.26|54.63|52.23|54.75|52.35|54.58|52.18|0
1722460200000|2024-07-31 21:10:00|54.61|52.21|54.6|52.2|54.61|52.21|54.5|52.1|0
1722460500000|2024-07-31 21:15:00|54.58|52.18|54.56|52.16|54.64|52.24|54.53|52.13|0
1722460800000|2024-07-31 21:20:00|54.53|52.13|54.5|52.1|54.63|52.23|54.5|52.1|0
1722461100000|2024-07-31 21:25:00|54.54|52.14|54.63|52.23|54.67|52.27|54.47|52.07|0
1722461400000|2024-07-31 21:30:00|54.6|52.2|54.64|52.24|54.64|52.24|54.6|52.2|0
1722461700000|2024-07-31 21:35:00|54.65|52.25|54.66|52.26|54.8|52.4|54.6|52.2|0
1722462000000|2024-07-31 21:40:00|54.56|52.16|54.58|52.18|54.7|52.3|54.44|52.04|0
1722462300000|2024-07-31 21:45:00|54.56|52.16|54.53|52.13|54.57|52.17|54.53|52.13|0
1722462600000|2024-07-31 21:50:00|54.51|52.11|54.35|51.95|54.53|52.13|54.25|51.85|0
1722462900000|2024-07-31 21:55:00|54.23|51.83|54.31|51.91|54.47|52.07|54.23|51.83|0
1722463200000|2024-07-31 22:00:00|54.03|51.63|53.02|50.62|54.21|51.81|53.02|50.62|0
1722463500000|2024-07-31 22:05:00|53.04|50.64|52.79|50.39|53.11|50.71|52.66|50.26|0
1722463800000|2024-07-31 22:10:00|52.82|50.42|52.95|50.55|53.21|50.81|52.82|50.42|0
1722464100000|2024-07-31 22:15:00|52.89|50.49|52.92|50.52|53.09|50.69|52.73|50.33|0
1722464400000|2024-07-31 22:20:00|52.96|50.56|52.94|50.54|53.03|50.63|52.8|50.4|0
1722464700000|2024-07-31 22:25:00|52.96|50.56|52.99|50.59|53.28|50.88|52.89|50.49|0
1722465000000|2024-07-31 22:30:00|53.03|50.63|53.17|50.77|53.28|50.88|53.03|50.63|0
1722465300000|2024-07-31 22:35:00|53.13|50.73|53.52|51.12|53.67|51.27|52.74|50.34|0
1722465600000|2024-07-31 22:40:00|53.49|51.09|53.13|50.73|53.52|51.12|53.06|50.66|0
1722465900000|2024-07-31 22:45:00|53.09|50.69|53.13|50.73|53.16|50.76|53.02|50.62|0
1722466200000|2024-07-31 22:50:00|53.11|50.71|52.81|50.41|53.13|50.73|52.52|50.12|0
1722466500000|2024-07-31 22:55:00|52.84|50.44|52.8|50.4|53.02|50.62|52.73|50.33|0
1722466800000|2024-07-31 23:00:00|52.73|50.33|52.77|50.37|52.77|50.37|52.63|50.23|0
1722467100000|2024-07-31 23:05:00|52.86|50.46|52.73|50.33|52.94|50.54|52.73|50.33|0
1722467400000|2024-07-31 23:10:00|52.71|50.31|52.34|49.94|52.71|50.31|52.3|49.9|0
1722467700000|2024-07-31 23:15:00|52.32|49.92|52.09|49.69|52.39|49.99|51.92|49.52|0
1722468000000|2024-07-31 23:20:00|52.07|49.67|52.3|49.9|52.3|49.9|52.06|49.66|0
1722468300000|2024-07-31 23:25:00|52.27|49.87|52.02|49.62|52.41|50.01|51.93|49.53|0
1722468600000|2024-07-31 23:30:00|52.04|49.64|52.02|49.62|52.09|49.69|51.91|49.51|0
1722468900000|2024-07-31 23:35:00|52|49.6|51.84|49.44|52|49.6|51.81|49.41|0
1722469200000|2024-07-31 23:40:00|51.86|49.46|51.89|49.49|51.98|49.58|51.84|49.44|0
1722469500000|2024-07-31 23:45:00|51.84|49.44|52.12|49.72|52.15|49.75|51.84|49.44|0
1722469800000|2024-07-31 23:50:00|52.08|49.68|52.11|49.71|52.11|49.71|51.87|49.47|0
1722470100000|2024-07-31 23:55:00|52.08|49.68|52.11|49.71|52.22|49.82|52.04|49.64|0
1722470400000|2024-08-01 00:00:00|52.08|49.68|51.8|49.4|52.29|49.89|51.55|49.15|0
1722470700000|2024-08-01 00:05:00|51.76|49.36|51.65|49.25|51.86|49.46|51.65|49.25|0
1722471000000|2024-08-01 00:10:00|51.64|49.24|51.27|48.87|51.72|49.32|51.15|48.75|0
1722471300000|2024-08-01 00:15:00|51.15|48.95|51.41|49.21|51.59|49.39|51.14|48.94|0
1722471600000|2024-08-01 00:20:00|51.38|49.18|51.13|48.93|51.45|49.25|51.06|48.86|0
1722471900000|2024-08-01 00:25:00|51.15|48.95|51.34|49.14|51.44|49.24|51.15|48.95|0
1722472200000|2024-08-01 00:30:00|51.37|49.17|51.65|49.45|51.79|49.59|51.27|49.07|0
1722472500000|2024-08-01 00:35:00|51.61|49.41|52.19|49.99|52.38|50.18|51.49|49.29|0
1722472800000|2024-08-01 00:40:00|52.24|50.04|53.68|51.48|54.04|51.84|51.96|49.76|0
1722473100000|2024-08-01 00:45:00|53.65|51.45|55.71|53.51|55.82|53.62|53.65|51.45|0
1722473400000|2024-08-01 00:50:00|55.73|53.53|56|53.8|56|53.8|55.71|53.51|0
1722473700000|2024-08-01 00:55:00|55.96|53.76|56.54|54.34|56.65|54.45|55.81|53.61|0
1722474000000|2024-08-01 01:00:00|56.58|54.38|56.25|54.05|56.69|54.49|56.03|53.83|0
1722474300000|2024-08-01 01:05:00|56.27|54.07|56.72|54.52|56.72|54.52|56.14|53.94|0
1722474600000|2024-08-01 01:10:00|56.76|54.56|56.43|54.23|57.02|54.82|56.41|54.21|0
1722474900000|2024-08-01 01:15:00|56.46|54.26|56.5|54.3|56.63|54.43|56.43|54.23|0
1722475200000|2024-08-01 01:20:00|56.43|54.23|56.06|53.86|56.46|54.26|56.06|53.86|0
1722475500000|2024-08-01 01:25:00|56.08|53.88|56.64|54.44|56.64|54.44|56.06|53.86|0
1722475800000|2024-08-01 01:30:00|56.49|54.29|56.27|54.07|56.57|54.37|56.05|53.85|0
1722476100000|2024-08-01 01:35:00|56.24|54.04|56.34|54.14|56.58|54.38|56.13|53.93|0
1722476400000|2024-08-01 01:40:00|56.33|54.13|56.36|54.16|56.49|54.29|56.16|53.96|0
1722476700000|2024-08-01 01:45:00|56.34|54.14|56.56|54.36|56.89|54.69|56.31|54.11|0
1722477000000|2024-08-01 01:50:00|56.6|54.4|56.56|54.36|56.78|54.58|56.45|54.25|0
1722477300000|2024-08-01 01:55:00|56.54|54.34|56.37|54.17|56.56|54.36|56.3|54.1|0
1722477600000|2024-08-01 02:00:00|56.34|54.14|56.59|54.39|56.63|54.43|56.34|54.14|0
1722477900000|2024-08-01 02:05:00|56.63|54.43|56.37|54.17|56.74|54.54|56.33|54.13|0
1722478200000|2024-08-01 02:10:00|56.41|54.21|56.59|54.39|56.77|54.57|56.37|54.17|0
1722478500000|2024-08-01 02:15:00|56.62|54.42|56.37|54.17|56.72|54.52|56.37|54.17|0
1722478800000|2024-08-01 02:20:00|56.33|54.13|55.78|53.58|56.33|54.13|55.74|53.54|0
1722479100000|2024-08-01 02:25:00|55.82|53.62|55.76|53.56|55.85|53.65|55.67|53.47|0
1722479400000|2024-08-01 02:30:00|55.78|53.58|55.94|53.74|56.03|53.83|55.78|53.58|0
1722479700000|2024-08-01 02:35:00|55.98|53.78|55.52|53.32|55.98|53.78|55.52|53.32|0
1722480000000|2024-08-01 02:40:00|55.54|53.34|55.39|53.19|55.7|53.5|55.34|53.14|0
1722480300000|2024-08-01 02:45:00|55.41|53.21|55.37|53.17|55.41|53.21|55.19|52.99|0
1722480600000|2024-08-01 02:50:00|55.34|53.14|55.48|53.28|55.66|53.46|55.34|53.14|0
1722480900000|2024-08-01 02:55:00|55.44|53.24|55.4|53.2|55.66|53.46|55.33|53.13|0
1722481200000|2024-08-01 03:00:00|55.44|53.24|55.44|53.24|55.62|53.42|55.4|53.2|0
1722481500000|2024-08-01 03:05:00|55.4|53.2|55.33|53.13|55.47|53.27|55.31|53.11|0
1722481800000|2024-08-01 03:10:00|55.35|53.15|55.51|53.31|55.51|53.31|55.24|53.04|0
1722482100000|2024-08-01 03:15:00|55.54|53.34|55.42|53.22|55.54|53.34|55.33|53.13|0
1722482400000|2024-08-01 03:20:00|55.4|53.2|55.32|53.12|55.45|53.25|55.32|53.12|0
1722482700000|2024-08-01 03:25:00|55.34|53.14|55.14|52.94|55.36|53.16|55.09|52.89|0
1722483000000|2024-08-01 03:30:00|55.1|52.9|55.1|52.9|55.32|53.12|55.09|52.89|0
1722483300000|2024-08-01 03:35:00|55.09|52.89|55.39|53.19|55.39|53.19|55.09|52.89|0
1722483600000|2024-08-01 03:40:00|55.43|53.23|55.3|53.1|55.5|53.3|55.28|53.08|0
1722483900000|2024-08-01 03:45:00|55.31|53.11|55.28|53.08|55.39|53.19|55.21|53.01|0
1722484200000|2024-08-01 03:50:00|55.26|53.06|55.24|53.04|55.44|53.24|55.22|53.02|0
1722484500000|2024-08-01 03:55:00|55.26|53.06|55.06|52.86|55.27|53.07|54.95|52.75|0
1722484800000|2024-08-01 04:00:00|55.04|52.84|55.27|53.07|55.27|53.07|54.99|52.79|0
1722485100000|2024-08-01 04:05:00|55.24|53.04|55.16|52.96|55.25|53.05|55.09|52.89|0
1722485400000|2024-08-01 04:10:00|55.18|52.98|55.2|53|55.21|53.01|55.12|52.92|0
1722485700000|2024-08-01 04:15:00|55.12|52.92|55.09|52.89|55.16|52.96|54.98|52.78|0
1722486000000|2024-08-01 04:20:00|55.07|52.87|55.01|52.81|55.16|52.96|55.01|52.81|0
1722486300000|2024-08-01 04:25:00|55.03|52.83|55.15|52.95|55.15|52.95|55.03|52.83|0
1722486600000|2024-08-01 04:30:00|55.19|52.99|55.22|53.02|55.26|53.06|55.12|52.92|0
1722486900000|2024-08-01 04:35:00|55.26|53.06|55.37|53.17|55.37|53.17|55.11|52.91|0
1722487200000|2024-08-01 04:40:00|55.4|53.2|55.44|53.24|55.55|53.35|55.36|53.16|0
1722487500000|2024-08-01 04:45:00|55.47|53.27|55.33|53.13|55.47|53.27|55.25|53.05|0
1722487800000|2024-08-01 04:50:00|55.34|53.14|55.4|53.2|55.5|53.3|55.29|53.09|0
1722488100000|2024-08-01 04:55:00|55.36|53.16|55.25|53.05|55.4|53.2|55.21|53.01|0
1722488400000|2024-08-01 05:00:00|55.21|53.01|55.59|53.39|55.68|53.48|55.18|52.98|0
1722488700000|2024-08-01 05:05:00|55.57|53.37|55.32|53.12|55.57|53.37|55.28|53.08|0
1722489000000|2024-08-01 05:10:00|55.34|53.14|55.28|53.08|55.43|53.23|55.14|52.94|0
1722489300000|2024-08-01 05:15:00|55.24|53.04|55.17|52.97|55.41|53.21|55.13|52.93|0
1722489600000|2024-08-01 05:20:00|55.21|53.01|55.28|53.08|55.31|53.11|55.1|52.9|0
1722489900000|2024-08-01 05:25:00|55.24|53.04|55.24|53.04|55.31|53.11|55.17|52.97|0
1722490200000|2024-08-01 05:30:00|55.2|53|55.09|52.89|55.35|53.15|55.09|52.89|0
1722490500000|2024-08-01 05:35:00|55.06|52.86|55.09|52.89|55.2|53|54.98|52.78|0
1722490800000|2024-08-01 05:40:00|55.11|52.91|54.98|52.78|55.2|53|54.87|52.67|0
1722491100000|2024-08-01 05:45:00|55|52.8|54.91|52.71|55.09|52.89|54.91|52.71|0
1722491400000|2024-08-01 05:50:00|54.94|52.74|54.8|52.6|54.98|52.78|54.8|52.6|0
1722491700000|2024-08-01 05:55:00|54.78|52.58|54.44|52.24|54.83|52.63|54.44|52.24|0
1722492000000|2024-08-01 06:00:00|54.48|52.28|56.02|53.82|56.13|53.93|54.48|52.28|0
1722492300000|2024-08-01 06:05:00|56.04|53.84|56.53|54.33|56.83|54.63|55.95|53.75|0
1722492600000|2024-08-01 06:10:00|56.46|54.26|56.35|54.15|56.75|54.55|56.31|54.11|0
1722492900000|2024-08-01 06:15:00|56.37|54.17|56.47|54.27|56.6|54.4|56.2|54|0
1722493200000|2024-08-01 06:20:00|56.46|54.26|56.38|54.18|56.64|54.44|56.38|54.18|0
1722493500000|2024-08-01 06:25:00|56.42|54.22|56.38|54.18|56.47|54.27|56.21|54.01|0
1722493800000|2024-08-01 06:30:00|56.27|54.07|56.19|53.99|56.27|54.07|55.87|53.67|0
1722494100000|2024-08-01 06:35:00|56.23|54.03|56.08|53.88|56.32|54.12|56.05|53.85|0
1722494400000|2024-08-01 06:40:00|56.1|53.9|56.01|53.81|56.37|54.17|56.01|53.81|0
1722494700000|2024-08-01 06:45:00|55.93|53.73|56.06|53.86|56.15|53.95|55.93|53.73|0
1722495000000|2024-08-01 06:50:00|56.08|53.88|56.55|54.35|56.59|54.39|56.08|53.88|0
1722495300000|2024-08-01 06:55:00|56.51|54.31|57.25|55.05|57.4|55.2|56.51|54.31|0
1722495600000|2024-08-01 07:00:00|57.29|55.09|56.81|54.61|57.33|55.13|56.73|54.53|0
1722495900000|2024-08-01 07:05:00|56.88|54.68|56.11|53.91|56.88|54.68|56.03|53.83|0
1722496200000|2024-08-01 07:10:00|56.18|53.98|56.21|54.01|56.47|54.27|56|53.8|0
1722496500000|2024-08-01 07:15:00|56.25|54.05|56.67|54.47|57.74|55.54|56.07|53.87|0
1722496800000|2024-08-01 07:20:00|56.6|54.4|56.63|54.43|56.93|54.73|56.56|54.36|0
1722497100000|2024-08-01 07:25:00|56.67|54.47|57.37|55.17|57.44|55.24|56.63|54.43|0
1722497400000|2024-08-01 07:30:00|57.35|55.15|57.59|55.39|57.81|55.61|57.29|55.09|0
1722497700000|2024-08-01 07:35:00|57.51|55.31|57.21|55.01|57.55|55.35|57.18|54.98|0
1722498000000|2024-08-01 07:40:00|57.23|55.03|57.18|54.98|57.81|55.61|57.14|54.94|0
1722498300000|2024-08-01 07:45:00|57.21|55.01|57.28|55.08|57.66|55.46|57.03|54.83|0
1722498600000|2024-08-01 07:50:00|57.25|55.05|58.06|55.86|58.18|55.98|57.03|54.83|0
1722498900000|2024-08-01 07:55:00|58.03|55.83|58.33|56.13|58.59|56.39|57.88|55.68|0
1722499200000|2024-08-01 08:00:00|58.29|56.09|58.47|56.27|58.74|56.54|58.17|55.97|0
1722499500000|2024-08-01 08:05:00|58.51|56.31|59.46|57.26|59.5|57.3|58.51|56.31|0
1722499800000|2024-08-01 08:10:00|59.44|57.24|60.26|58.06|60.73|58.53|59.42|57.22|0
1722500100000|2024-08-01 08:15:00|60.34|58.14|59.91|57.71|60.34|58.14|59.38|57.18|0
1722500400000|2024-08-01 08:20:00|59.99|57.79|59.95|57.75|60.61|58.41|59.74|57.54|0
1722500700000|2024-08-01 08:25:00|60.03|57.83|59.57|57.37|60.49|58.29|59.57|57.37|0
1722501000000|2024-08-01 08:30:00|59.68|57.48|58.83|56.63|60.14|57.94|58.09|55.89|0
1722501300000|2024-08-01 08:35:00|58.84|56.64|59.74|57.54|59.86|57.66|58.75|56.55|0
1722501600000|2024-08-01 08:40:00|59.78|57.58|59.55|57.35|60.38|58.18|59.47|57.27|0
1722501900000|2024-08-01 08:45:00|59.58|57.38|59.7|57.5|60.1|57.9|59.56|57.36|0
1722502200000|2024-08-01 08:50:00|59.74|57.54|59.73|57.53|59.89|57.69|59.31|57.11|0
1722502500000|2024-08-01 08:55:00|59.72|57.52|59.85|57.65|60.12|57.92|59.66|57.46|0
1722502800000|2024-08-01 09:00:00|59.83|57.63|59.23|57.03|60.04|57.84|59.19|56.99|0
1722503100000|2024-08-01 09:05:00|59.19|56.99|59.08|56.88|59.54|57.34|59.04|56.84|0
1722503400000|2024-08-01 09:10:00|59.04|56.84|58.37|56.17|59.13|56.93|58.36|56.16|0
1722503700000|2024-08-01 09:15:00|58.32|56.12|58.32|56.12|58.66|56.46|58.17|55.97|0
1722504000000|2024-08-01 09:20:00|58.28|56.08|58.5|56.3|58.69|56.49|58.2|56|0
1722504300000|2024-08-01 09:25:00|58.54|56.34|58.88|56.68|59.07|56.87|58.54|56.34|0
1722504600000|2024-08-01 09:30:00|58.92|56.72|58.46|56.26|58.96|56.76|58.24|56.04|0
1722504900000|2024-08-01 09:35:00|58.5|56.3|57.86|55.66|58.5|56.3|57.82|55.62|0
1722505200000|2024-08-01 09:40:00|57.89|55.69|57.78|55.58|58.01|55.81|57.74|55.54|0
1722505500000|2024-08-01 09:45:00|57.8|55.6|57.7|55.5|57.97|55.77|57.67|55.47|0
1722505800000|2024-08-01 09:50:00|57.74|55.54|57.44|55.24|57.74|55.54|57.42|55.22|0
1722506100000|2024-08-01 09:55:00|57.4|55.2|57.66|55.46|57.76|55.56|57.4|55.2|0
1722506400000|2024-08-01 10:00:00|57.64|55.44|57.51|55.31|57.74|55.54|57.27|55.07|0
1722506700000|2024-08-01 10:05:00|57.53|55.33|57.42|55.22|57.73|55.53|57.36|55.16|0
1722507000000|2024-08-01 10:10:00|57.43|55.23|57.69|55.49|57.77|55.57|57.43|55.23|0
1722507300000|2024-08-01 10:15:00|57.71|55.51|57.39|55.19|57.71|55.51|57.36|55.16|0
1722507600000|2024-08-01 10:20:00|57.43|55.23|57.5|55.3|57.54|55.34|57.36|55.16|0
1722507900000|2024-08-01 10:25:00|57.47|55.27|57.19|54.99|57.54|55.34|57.17|54.97|0
1722508200000|2024-08-01 10:30:00|57.17|54.97|57.5|55.3|57.52|55.32|57.17|54.97|0
1722508500000|2024-08-01 10:35:00|57.48|55.28|57.61|55.41|57.91|55.71|57.46|55.26|0
1722508800000|2024-08-01 10:40:00|57.57|55.37|57.42|55.22|57.91|55.71|57.35|55.15|0
1722509100000|2024-08-01 10:45:00|57.38|55.18|57.2|55|57.57|55.37|57.12|54.92|0
1722509400000|2024-08-01 10:50:00|57.18|54.98|57.23|55.03|57.34|55.14|57.05|54.85|0
1722509700000|2024-08-01 10:55:00|57.16|54.96|57.08|54.88|57.4|55.2|57.01|54.81|0
1722510000000|2024-08-01 11:00:00|57.04|54.84|56.82|54.62|57.3|55.1|56.75|54.55|0
1722510300000|2024-08-01 11:05:00|56.86|54.66|54.88|52.68|58.65|56.45|54.64|52.44|0
1722510600000|2024-08-01 11:10:00|54.92|52.72|54.82|52.62|55.11|52.91|54.77|52.57|0
1722510900000|2024-08-01 11:15:00|54.79|52.59|54.64|52.44|54.88|52.68|54.6|52.4|0
1722511200000|2024-08-01 11:20:00|54.57|52.37|54.78|52.58|55|52.8|54.53|52.33|0
1722511500000|2024-08-01 11:25:00|54.77|52.57|54.4|52.2|54.77|52.57|54.39|52.19|0
1722511800000|2024-08-01 11:30:00|54.46|52.26|54.56|52.36|54.74|52.54|54.4|52.2|0
1722512100000|2024-08-01 11:35:00|54.53|52.33|54.56|52.36|54.63|52.43|54.4|52.2|0
1722512400000|2024-08-01 11:40:00|54.58|52.38|54.45|52.25|54.6|52.4|54.25|52.05|0
1722512700000|2024-08-01 11:45:00|54.47|52.27|54.81|52.61|54.81|52.61|54.33|52.13|0
1722513000000|2024-08-01 11:50:00|54.77|52.57|54.95|52.75|55.21|53.01|54.77|52.57|0
1722513300000|2024-08-01 11:55:00|54.92|52.72|55.64|53.44|55.75|53.55|54.92|52.72|0
1722513600000|2024-08-01 12:00:00|55.5|53.3|55.17|52.97|55.86|53.66|55.17|52.97|0
1722513900000|2024-08-01 12:05:00|55.13|52.93|55.06|52.86|55.28|53.08|54.98|52.78|0
1722514200000|2024-08-01 12:10:00|55.02|52.82|55.13|52.93|55.35|53.15|54.98|52.78|0
1722514500000|2024-08-01 12:15:00|55.09|52.89|54.62|52.42|55.09|52.89|54.47|52.27|0
1722514800000|2024-08-01 12:20:00|54.65|52.45|54.04|51.84|54.69|52.49|54.04|51.84|0
1722515100000|2024-08-01 12:25:00|54.08|51.88|54.24|52.04|54.36|52.16|53.93|51.73|0
1722515400000|2024-08-01 12:30:00|54.27|52.07|53.79|51.59|54.27|52.07|53.26|51.06|0
1722515700000|2024-08-01 12:35:00|53.86|51.66|54.13|51.93|54.14|51.94|53.82|51.62|0
1722516000000|2024-08-01 12:40:00|54.14|51.94|54.54|52.34|54.72|52.52|54.04|51.84|0
1722516300000|2024-08-01 12:45:00|54.57|52.37|54.64|52.44|54.75|52.55|54.32|52.12|0
1722516600000|2024-08-01 12:50:00|54.61|52.41|54.28|52.08|54.75|52.55|54.14|51.94|0
1722516900000|2024-08-01 12:55:00|54.21|52.01|54.17|51.97|54.5|52.3|54.17|51.97|0
1722517200000|2024-08-01 13:00:00|54.21|52.01|54.17|51.97|54.39|52.19|53.96|51.76|0
1722517500000|2024-08-01 13:05:00|54.13|51.93|54.92|52.72|55.07|52.87|54.06|51.86|0
1722517800000|2024-08-01 13:10:00|54.94|52.74|55.18|52.98|55.21|53.01|54.81|52.61|0
1722518100000|2024-08-01 13:15:00|55.19|52.99|55.68|53.48|55.74|53.54|55.14|52.94|0
1722518400000|2024-08-01 13:20:00|55.65|53.45|56.09|53.89|56.12|53.92|55.46|53.26|0
1722518700000|2024-08-01 13:25:00|56.12|53.92|55.61|53.41|56.16|53.96|55.06|52.86|0
1722519000000|2024-08-01 13:30:00|55.35|53.15|54.16|51.96|55.72|53.52|54.09|51.89|0
1722519300000|2024-08-01 13:35:00|54.23|52.03|54.16|51.96|55.02|52.82|54.01|51.81|0
1722519600000|2024-08-01 13:40:00|54.23|52.03|52.55|50.35|54.34|52.14|52.43|50.23|0
1722519900000|2024-08-01 13:45:00|52.6|50.4|52.81|50.61|52.95|50.75|52.29|50.09|0
1722520200000|2024-08-01 13:50:00|52.88|50.68|53.42|51.22|54.15|51.95|52.88|50.68|0
1722520500000|2024-08-01 13:55:00|53.44|51.24|53.7|51.5|53.98|51.78|52.92|50.72|0
1722520800000|2024-08-01 14:00:00|53.78|51.58|54.96|52.76|55.11|52.91|53.32|51.12|0
1722521100000|2024-08-01 14:05:00|54.93|52.73|56.46|54.26|56.57|54.37|54.71|52.51|0
1722521400000|2024-08-01 14:10:00|56.39|54.19|56.61|54.41|56.68|54.48|55.54|53.34|0
1722521700000|2024-08-01 14:15:00|56.57|54.37|57.54|55.34|57.92|55.72|56.31|54.11|0
1722522000000|2024-08-01 14:20:00|57.47|55.27|58.45|56.25|59.52|57.32|57.28|55.08|0
1722522300000|2024-08-01 14:25:00|58.37|56.17|62.15|59.95|62.19|59.99|58.14|55.94|0
1722522600000|2024-08-01 14:30:00|62.31|60.11|62.27|60.07|63.8|61.6|61.8|59.6|0
1722522900000|2024-08-01 14:35:00|62.19|59.99|63.43|61.23|64.32|62.12|62.19|59.99|0
1722523200000|2024-08-01 14:40:00|63.39|61.19|64.36|62.16|64.61|62.41|63.15|60.95|0
1722523500000|2024-08-01 14:45:00|64.28|62.08|66.47|64.27|66.64|64.44|64.28|62.08|0
1722523800000|2024-08-01 14:50:00|66.43|64.23|65.61|63.41|66.43|64.23|64.81|62.61|0
1722524100000|2024-08-01 14:55:00|65.59|63.39|67.45|65.25|67.55|65.35|63.13|60.93|0
1722524400000|2024-08-01 15:00:00|67.38|65.18|70.63|68.43|70.63|68.43|67|64.8|0
1722524700000|2024-08-01 15:05:00|70.55|68.35|70.5|68.3|70.96|68.76|69.68|67.48|0
1722525000000|2024-08-01 15:10:00|70.54|68.34|70.5|68.3|70.63|68.43|69.89|67.69|0
1722525300000|2024-08-01 15:15:00|70.59|68.39|69.46|67.26|70.63|68.43|69.03|66.83|0
1722525600000|2024-08-01 15:20:00|69.5|67.3|69.94|67.74|70.68|68.48|67.35|65.15|0
1722525900000|2024-08-01 15:25:00|70.03|67.83|71.59|69.39|71.81|69.61|69.16|66.96|0
1722526200000|2024-08-01 15:30:00|71.51|69.31|71.94|69.74|72.25|70.05|70.76|68.56|0
1722526500000|2024-08-01 15:35:00|71.99|69.79|72.61|70.41|72.83|70.63|71.99|69.79|0
1722526800000|2024-08-01 15:40:00|72.65|70.45|74.67|72.47|74.81|72.61|71.24|69.04|0
1722527100000|2024-08-01 15:45:00|74.99|72.79|74.85|72.65|75.59|73.39|74.67|72.47|0
1722527400000|2024-08-01 15:50:00|74.94|72.74|74.17|71.97|75.04|72.84|73.58|71.38|0
1722527700000|2024-08-01 15:55:00|74.1|71.9|74.67|72.47|74.67|72.47|73.22|71.02|0
1722528000000|2024-08-01 16:00:00|74.58|72.38|73.4|71.2|74.94|72.74|73.22|71.02|0
1722528300000|2024-08-01 16:05:00|73.44|71.24|71.62|69.42|73.85|71.65|71.36|69.16|0
1722528600000|2024-08-01 16:10:00|71.58|69.38|71.48|69.28|72.51|70.31|71.35|69.15|0
1722528900000|2024-08-01 16:15:00|71.53|69.33|71.97|69.77|71.97|69.77|70.56|68.36|0
1722529200000|2024-08-01 16:20:00|71.84|69.64|73.94|71.74|73.94|71.74|71.57|69.37|0
1722529500000|2024-08-01 16:25:00|73.99|71.79|73.17|70.53|74.34|71.83|72.94|70.3|0
1722529800000|2024-08-01 16:30:00|73.21|70.57|74.43|71.79|74.43|71.79|73.21|70.57|0
1722530100000|2024-08-01 16:35:00|74.34|71.7|75.39|72.75|75.39|72.75|73.52|70.88|0
1722530400000|2024-08-01 16:40:00|75.44|72.8|76.08|73.44|77.27|74.63|74.59|71.95|0
1722530700000|2024-08-01 16:45:00|76.15|73.51|75.64|73|76.38|73.74|75.37|72.73|0
1722531000000|2024-08-01 16:50:00|75.71|73.07|75.82|73.18|77.22|74.58|75.71|73.07|0
1722531300000|2024-08-01 16:55:00|75.87|73.23|76.1|73.46|76.33|73.69|75.32|72.68|0
1722531600000|2024-08-01 17:00:00|76.15|73.51|76.19|73.55|76.87|74.23|75.82|73.18|0
1722531900000|2024-08-01 17:05:00|76.24|73.6|77.59|74.95|77.97|75.33|76.14|73.5|0
1722532200000|2024-08-01 17:10:00|77.66|75.02|78.1|75.46|78.2|75.56|77.4|74.76|0
1722532500000|2024-08-01 17:15:00|78.25|75.61|78.91|76.27|78.91|76.27|77.68|75.04|0
1722532800000|2024-08-01 17:20:00|78.86|76.22|80.51|77.87|80.51|77.87|78.15|75.51|0
1722533100000|2024-08-01 17:25:00|80.46|77.82|80.27|77.63|81.04|78.4|79.5|76.86|0
1722533400000|2024-08-01 17:30:00|80.22|77.58|80.89|78.25|80.99|78.35|80.17|77.53|0
1722533700000|2024-08-01 17:35:00|80.75|78.11|82.55|79.91|82.55|79.91|80.53|77.89|0
1722534000000|2024-08-01 17:40:00|82.6|79.96|82.96|80.1|83.61|80.75|82.37|79.51|0
1722534300000|2024-08-01 17:45:00|82.86|80|83.25|80.39|83.65|80.79|82.22|79.36|0
1722534600000|2024-08-01 17:50:00|83.4|80.54|81.91|79.05|83.88|81.02|81.67|78.81|0
1722534900000|2024-08-01 17:55:00|81.83|78.97|80.35|77.49|83.01|80.15|80.28|77.42|0
1722535200000|2024-08-01 18:00:00|80.43|77.57|81.57|78.71|82.81|79.95|79.8|76.94|0
1722535500000|2024-08-01 18:05:00|81.64|78.78|82.2|79.34|82.27|79.41|80.81|77.95|0
1722535800000|2024-08-01 18:10:00|82.18|79.32|82.91|80.05|83.31|80.45|81.71|78.85|0
1722536100000|2024-08-01 18:15:00|82.81|79.95|84.21|81.35|84.46|81.6|82.76|79.9|0
1722536400000|2024-08-01 18:20:00|84.16|81.3|83.6|80.74|84.16|81.3|82.51|79.65|0
1722536700000|2024-08-01 18:25:00|83.55|80.69|84.3|81.44|85.26|82.4|83.55|80.69|0
1722537000000|2024-08-01 18:30:00|84.45|81.59|85|82.14|85.36|82.5|84.1|81.24|0
1722537300000|2024-08-01 18:35:00|85.03|82.17|84.25|81.39|85.05|82.19|84.05|81.19|0
1722537600000|2024-08-01 18:40:00|84.22|81.36|85.2|82.34|85.35|82.49|83.3|80.44|0
1722537900000|2024-08-01 18:45:00|85.3|82.44|85.91|83.05|86.01|83.15|84.69|81.83|0
1722538200000|2024-08-01 18:50:00|85.86|83|85.65|82.79|85.86|83|84.49|81.63|0
1722538500000|2024-08-01 18:55:00|85.76|82.9|84.94|82.08|85.76|82.9|84.24|81.38|0
1722538800000|2024-08-01 19:00:00|85.19|82.33|83.9|81.7|85.35|82.49|83.7|80.93|0
1722539100000|2024-08-01 19:05:00|83.95|81.75|83.95|81.75|85.06|82.86|83.68|81.48|0
1722539400000|2024-08-01 19:10:00|84|81.8|83.4|81.2|84.3|82.1|82.46|80.26|0
1722539700000|2024-08-01 19:15:00|83.65|81.45|82.7|80.5|84.28|82.08|82.6|80.4|0
1722540000000|2024-08-01 19:20:00|82.65|80.45|82.35|80.15|83.55|81.35|82.16|79.96|0
1722540300000|2024-08-01 19:25:00|82.25|80.05|80.59|77.73|82.32|80.12|80.2|77.34|0
1722540600000|2024-08-01 19:30:00|80.49|77.63|80.73|77.87|80.73|77.87|79.14|76.28|0
1722540900000|2024-08-01 19:35:00|80.44|77.58|78.8|75.94|80.54|77.68|78.75|75.89|0
1722541200000|2024-08-01 19:40:00|78.85|75.99|80.58|77.72|81.02|78.16|78.85|75.99|0
1722541500000|2024-08-01 19:45:00|80.63|77.77|78.13|75.27|80.63|77.77|77.8|74.94|0
1722541800000|2024-08-01 19:50:00|77.89|75.03|79.87|77.01|80.31|77.45|76.64|73.78|0
1722542100000|2024-08-01 19:55:00|79.63|76.77|77.86|75|79.63|76.77|77.44|74.58|0
1722542400000|2024-08-01 20:00:00|77.34|74.48|80.84|77.98|81.85|78.99|77.3|74.44|0
1722542700000|2024-08-01 20:05:00|80.55|77.69|79.97|77.77|80.72|77.86|78.46|75.9|0
1722543000000|2024-08-01 20:10:00|79.92|77.72|80.33|78.13|80.65|78.45|79.58|77.38|0
1722543300000|2024-08-01 20:15:00|80.17|77.77|81.07|78.67|81.14|78.74|79.92|77.52|0
1722543600000|2024-08-01 20:20:00|81.09|78.69|83.1|80.7|83.1|80.7|80.89|78.49|0
1722543900000|2024-08-01 20:25:00|82.92|80.52|81.8|79.4|82.92|80.52|81.46|79.06|0
1722544200000|2024-08-01 20:30:00|81.87|79.47|80.79|78.39|82.72|80.32|79.09|76.69|0
1722544500000|2024-08-01 20:35:00|80.86|78.46|81.13|78.73|81.75|79.35|80.3|77.9|0
1722544800000|2024-08-01 20:40:00|81.08|78.68|81.23|78.83|81.92|79.52|80.98|78.58|0
1722545100000|2024-08-01 20:45:00|81.25|78.85|80.54|78.14|81.25|78.85|80.37|77.97|0
1722545400000|2024-08-01 20:50:00|80.59|78.19|79.66|77.26|80.59|78.19|79.57|77.17|0
1722545700000|2024-08-01 20:55:00|79.76|77.36|79.06|76.66|80.05|77.65|78.89|76.49|0
1722546000000|2024-08-01 21:00:00|79.18|76.78|79.22|76.82|79.23|76.83|79.02|76.62|0
1722546300000|2024-08-01 21:05:00|79.2|76.8|79.4|77|79.46|77.06|79.19|76.79|0
1722546600000|2024-08-01 21:10:00|79.43|77.03|79.95|77.55|80.05|77.65|79.4|77|0
1722546900000|2024-08-01 21:15:00|80|77.6|81.05|78.65|81.05|78.65|80|77.6|0
1722547200000|2024-08-01 21:20:00|81.04|78.64|80.96|78.56|81.08|78.68|80.26|77.86|0
1722547500000|2024-08-01 21:25:00|81.01|78.61|80.91|78.51|81.01|78.61|80.6|78.2|0
1722547800000|2024-08-01 21:30:00|80.85|78.45|80.79|78.39|81|78.6|80.71|78.31|0
1722548100000|2024-08-01 21:35:00|80.69|78.29|80.19|77.79|80.8|78.4|80|77.6|0
1722548400000|2024-08-01 21:40:00|80.23|77.83|80.3|77.9|80.36|77.96|80.02|77.62|0
1722548700000|2024-08-01 21:45:00|80.25|77.85|80.28|77.88|80.35|77.95|80.09|77.69|0
1722549000000|2024-08-01 21:50:00|80.39|77.99|80.05|77.65|80.42|78.02|80.05|77.65|0
1722549300000|2024-08-01 21:55:00|80.07|77.67|80.5|78.1|80.5|78.1|79.89|77.49|0
1722549600000|2024-08-01 22:00:00|80.48|78.08|79.48|77.08|80.48|78.08|78.72|76.32|0
1722549900000|2024-08-01 22:05:00|79.68|77.28|81.06|78.66|81.19|78.79|79.63|77.23|0
1722550200000|2024-08-01 22:10:00|81.01|78.61|80.69|78.29|81.09|78.69|80.31|77.91|0
1722550500000|2024-08-01 22:15:00|80.67|78.27|82|79.6|82.17|79.77|80.4|78|0
1722550800000|2024-08-01 22:20:00|82.07|79.67|81.6|79.2|82.81|80.41|81.18|78.78|0
1722551100000|2024-08-01 22:25:00|81.52|79.12|80.05|77.65|81.52|79.12|79.91|77.51|0
1722551400000|2024-08-01 22:30:00|80|77.6|80.2|77.8|80.51|78.11|79.67|77.27|0
1722551700000|2024-08-01 22:35:00|80.22|77.82|82.04|79.64|82.14|79.74|80.17|77.77|0
1722552000000|2024-08-01 22:40:00|82.01|79.61|82.45|80.05|83.1|80.7|81.74|79.34|0
1722552300000|2024-08-01 22:45:00|82.38|79.98|82.28|79.88|82.5|80.1|82.2|79.8|0
1722552600000|2024-08-01 22:50:00|82.25|79.85|82.68|80.28|82.95|80.55|82.2|79.8|0
1722552900000|2024-08-01 22:55:00|82.65|80.25|82.8|80.4|83.9|81.5|82.65|80.25|0
1722553200000|2024-08-01 23:00:00|83.02|80.62|82.54|80.14|83.27|80.87|82.54|80.14|0
1722553500000|2024-08-01 23:05:00|82.57|80.17|81.65|79.25|82.59|80.19|81.65|79.25|0
1722553800000|2024-08-01 23:10:00|81.6|79.2|81.5|79.1|81.85|79.45|81.21|78.81|0
1722554100000|2024-08-01 23:15:00|81.43|79.03|82.29|79.89|82.59|80.19|81.43|79.03|0
1722554400000|2024-08-01 23:20:00|82.22|79.82|81.25|78.85|82.22|79.82|81.25|78.85|0
1722554700000|2024-08-01 23:25:00|81.2|78.8|80.12|77.72|81.25|78.85|79.93|77.53|0
1722555000000|2024-08-01 23:30:00|80.03|77.63|80.46|78.06|80.56|78.16|79.71|77.31|0
1722555300000|2024-08-01 23:35:00|80.41|78.01|79.88|77.48|80.66|78.26|79.8|77.4|0
1722555600000|2024-08-01 23:40:00|79.78|77.38|80.21|77.81|80.43|78.03|79.73|77.33|0
1722555900000|2024-08-01 23:45:00|80.16|77.76|80.4|78|80.82|78.42|80.07|77.67|0
1722556200000|2024-08-01 23:50:00|80.45|78.05|80.84|78.44|81.14|78.74|80.36|77.96|0
1722556500000|2024-08-01 23:55:00|80.82|78.42|80.94|78.54|81.04|78.64|80.35|77.95|0
1722556800000|2024-08-02 00:00:00|81.06|78.66|80.52|78.12|81.53|79.13|80.33|77.93|0
1722557100000|2024-08-02 00:05:00|80.57|78.17|81.37|78.97|81.4|79|80.57|78.17|0
1722557400000|2024-08-02 00:10:00|81.33|78.93|81.47|79.07|81.62|79.22|81.06|78.66|0
1722557700000|2024-08-02 00:15:00|81.5|79.3|83.47|81.27|83.57|81.37|81.17|78.97|0
1722558000000|2024-08-02 00:20:00|83.28|81.08|84.65|82.45|84.98|82.78|83.28|81.08|0
1722558300000|2024-08-02 00:25:00|84.68|82.48|84.22|82.02|85.08|82.88|83.87|81.67|0
1722558600000|2024-08-02 00:30:00|84.17|81.97|83.19|80.99|84.22|82.02|83.17|80.97|0
1722558900000|2024-08-02 00:35:00|83.22|81.02|83.47|81.27|83.57|81.37|83.12|80.92|0
1722559200000|2024-08-02 00:40:00|83.44|81.24|83.89|81.69|84.01|81.81|83.22|81.02|0
1722559500000|2024-08-02 00:45:00|83.96|81.76|84.11|81.91|84.31|82.11|83.64|81.44|0
1722559800000|2024-08-02 00:50:00|84.19|81.99|83.93|81.73|84.69|82.49|83.91|81.71|0
1722560100000|2024-08-02 00:55:00|84.01|81.81|83.41|81.21|84.18|81.98|83.36|81.16|0
1722560400000|2024-08-02 01:00:00|83.36|81.16|84.35|82.15|84.41|82.21|83.31|81.11|0
1722560700000|2024-08-02 01:05:00|84.3|82.1|84|81.8|84.66|82.46|83.95|81.75|0
1722561000000|2024-08-02 01:10:00|83.95|81.75|83.75|81.55|84.2|82|83.75|81.55|0
1722561300000|2024-08-02 01:15:00|83.8|81.6|83.97|81.77|84.1|81.9|83.75|81.55|0
1722561600000|2024-08-02 01:20:00|83.95|81.75|83.94|81.74|84.3|82.1|83.67|81.47|0
1722561900000|2024-08-02 01:25:00|83.89|81.69|84.19|81.99|84.65|82.45|83.89|81.69|0
1722562200000|2024-08-02 01:30:00|84.14|81.94|84.14|81.94|84.44|82.24|83.72|81.52|0
1722562500000|2024-08-02 01:35:00|84.19|81.99|83.49|81.29|84.19|81.99|83.49|81.29|0
1722562800000|2024-08-02 01:40:00|83.46|81.26|82.74|80.54|83.46|81.26|82.64|80.44|0
1722563100000|2024-08-02 01:45:00|82.69|80.49|83.03|80.83|83.18|80.98|82.54|80.34|0
1722563400000|2024-08-02 01:50:00|82.98|80.78|83.18|80.98|83.38|81.18|82.98|80.78|0
1722563700000|2024-08-02 01:55:00|83.23|81.03|83.73|81.53|83.73|81.53|83.08|80.88|0
1722564000000|2024-08-02 02:00:00|83.58|81.38|84.23|82.03|84.28|82.08|83.53|81.33|0
1722564300000|2024-08-02 02:05:00|84.18|81.98|84.1|81.9|84.25|82.05|83.77|81.57|0
1722564600000|2024-08-02 02:10:00|84.12|81.92|84.22|82.02|84.42|82.22|83.95|81.75|0
1722564900000|2024-08-02 02:15:00|84.25|82.05|86.79|84.59|87.02|84.82|84.17|81.97|0
1722565200000|2024-08-02 02:20:00|86.71|84.51|90.43|88.23|90.78|88.58|86.56|84.36|0
1722565500000|2024-08-02 02:25:00|90.38|88.18|90.39|88.19|90.71|88.51|88.63|86.43|0
1722565800000|2024-08-02 02:30:00|90.36|88.16|90.7|88.5|91.58|89.38|89.6|87.4|0
1722566100000|2024-08-02 02:35:00|90.68|88.48|91.18|88.98|91.44|89.24|90.17|87.97|0
1722566400000|2024-08-02 02:40:00|91.28|89.08|90.09|87.89|91.34|89.14|90.06|87.86|0
1722566700000|2024-08-02 02:45:00|90.06|87.86|90.85|88.65|90.91|88.71|89.9|87.7|0
1722567000000|2024-08-02 02:50:00|90.83|88.63|90.43|88.23|90.85|88.65|90.16|87.96|0
1722567300000|2024-08-02 02:55:00|90.45|88.25|89.74|87.54|90.45|88.25|89.32|87.12|0
1722567600000|2024-08-02 03:00:00|89.53|87.33|89.11|86.91|89.63|87.43|89.06|86.86|0
1722567900000|2024-08-02 03:05:00|89.06|86.86|89.32|87.12|89.47|87.27|89|86.8|0
1722568200000|2024-08-02 03:10:00|89.34|87.14|85.25|83.05|89.52|87.32|85.05|82.85|0
1722568500000|2024-08-02 03:15:00|85.31|83.11|90.23|88.03|90.79|88.59|85.2|83|0
1722568800000|2024-08-02 03:20:00|90.21|88.01|90.26|88.06|90.47|88.27|89.84|87.64|0
1722569100000|2024-08-02 03:25:00|90.34|88.14|90.2|88|90.7|88.5|90.2|88|0
1722569400000|2024-08-02 03:30:00|90.1|87.9|89.52|87.32|90.2|88|89.1|86.9|0
1722569700000|2024-08-02 03:35:00|89.47|87.27|89.83|87.63|89.83|87.63|89.21|87.01|0
1722570000000|2024-08-02 03:40:00|89.93|87.73|90.4|88.2|90.46|88.26|89.73|87.53|0
1722570300000|2024-08-02 03:45:00|90.46|88.26|90.01|87.81|90.46|88.26|89.62|87.42|0
1722570600000|2024-08-02 03:50:00|89.98|87.78|89.85|87.65|90.09|87.89|89.38|87.18|0
1722570900000|2024-08-02 03:55:00|89.88|87.68|89.48|87.28|89.88|87.68|89.46|87.26|0
1722571200000|2024-08-02 04:00:00|89.45|87.25|89.38|87.18|89.77|87.57|89.25|87.05|0
1722571500000|2024-08-02 04:05:00|89.4|87.2|89.97|87.77|89.97|87.77|89.35|87.15|0
1722571800000|2024-08-02 04:10:00|89.92|87.72|89.87|87.67|90.16|87.96|89.68|87.48|0
1722572100000|2024-08-02 04:15:00|89.97|87.77|89.94|87.74|90.05|87.85|89.68|87.48|0
1722572400000|2024-08-02 04:20:00|89.97|87.77|89.44|87.24|90.07|87.87|89.42|87.22|0
1722572700000|2024-08-02 04:25:00|89.42|87.22|89.73|87.53|89.89|87.69|89.39|87.19|0
1722573000000|2024-08-02 04:30:00|89.54|87.34|89.8|87.6|89.86|87.66|89.41|87.21|0
1722573300000|2024-08-02 04:35:00|89.88|87.68|89.85|87.65|90.32|88.12|89.85|87.65|0
1722573600000|2024-08-02 04:40:00|89.9|87.7|90.81|88.61|90.97|88.77|89.9|87.7|0
1722573900000|2024-08-02 04:45:00|90.87|88.67|91|88.8|91|88.8|90.63|88.43|0
1722574200000|2024-08-02 04:50:00|90.97|88.77|90.91|88.71|91.39|89.19|90.86|88.66|0
1722574500000|2024-08-02 04:55:00|90.86|88.66|90.81|88.61|91.15|88.95|90.68|88.48|0
1722574800000|2024-08-02 05:00:00|90.7|88.5|91.12|88.92|91.25|89.05|90.6|88.4|0
1722575100000|2024-08-02 05:05:00|91.07|88.87|90.17|87.97|91.07|88.87|90.07|87.87|0
1722575400000|2024-08-02 05:10:00|90.2|88|90.17|87.97|90.51|88.31|90.12|87.92|0
1722575700000|2024-08-02 05:15:00|90.09|87.89|90.04|87.84|90.12|87.92|89.52|87.32|0
1722576000000|2024-08-02 05:20:00|89.98|87.78|90.19|87.99|90.43|88.23|89.9|87.7|0
1722576300000|2024-08-02 05:25:00|90.16|87.96|89.9|87.7|90.24|88.04|89.72|87.52|0
1722576600000|2024-08-02 05:30:00|89.69|87.49|90.68|88.48|90.74|88.54|89.59|87.39|0
1722576900000|2024-08-02 05:35:00|90.63|88.43|91.74|89.54|91.9|89.7|90.63|88.43|0
1722577200000|2024-08-02 05:40:00|91.63|89.43|91.89|89.69|92.03|89.83|91.13|88.93|0
1722577500000|2024-08-02 05:45:00|91.84|89.64|91.2|89|91.84|89.64|90.94|88.74|0
1722577800000|2024-08-02 05:50:00|91.1|88.9|91.86|89.66|92.05|89.85|91.1|88.9|0
1722578100000|2024-08-02 05:55:00|91.89|89.69|91.09|88.89|91.89|89.69|91.09|88.89|0
1722578400000|2024-08-02 06:00:00|91.2|89|91.41|89.21|91.62|89.42|90.62|88.42|0
1722578700000|2024-08-02 06:05:00|91.57|89.37|91.43|89.23|91.72|89.52|90.88|88.68|0
1722579000000|2024-08-02 06:10:00|91.4|89.2|93.1|90.9|93.54|91.34|91.4|89.2|0
1722579300000|2024-08-02 06:15:00|93.05|90.85|93.1|90.9|93.15|90.95|92.46|90.26|0
1722579600000|2024-08-02 06:20:00|93.2|91|93.58|91.38|93.63|91.43|92.54|90.34|0
1722579900000|2024-08-02 06:25:00|93.63|91.43|94.68|92.48|94.76|92.56|93.31|91.11|0
1722580200000|2024-08-02 06:30:00|94.65|92.45|94.43|92.23|95.35|93.15|94.06|91.86|0
1722580500000|2024-08-02 06:35:00|94.49|92.29|94|91.8|94.81|92.61|93.84|91.64|0
1722580800000|2024-08-02 06:40:00|94.03|91.83|91.13|88.93|94.21|92.01|90.92|88.72|0
1722581100000|2024-08-02 06:45:00|91.07|88.87|91.44|89.24|91.44|89.24|90.91|88.71|0
1722581400000|2024-08-02 06:50:00|91.39|89.19|90.8|88.6|91.5|89.3|90.64|88.44|0
1722581700000|2024-08-02 06:55:00|90.86|88.66|92.43|90.23|92.43|90.23|90.86|88.66|0
1722582000000|2024-08-02 07:00:00|92.48|90.28|92.54|90.34|92.62|90.42|91.49|89.29|0
1722582300000|2024-08-02 07:05:00|92.51|90.31|92.99|90.79|93.26|91.06|92.18|89.98|0
1722582600000|2024-08-02 07:10:00|93.04|90.84|93.69|91.49|93.69|91.49|92.61|90.41|0
1722582900000|2024-08-02 07:15:00|93.64|91.44|94.62|92.42|94.79|92.59|93.64|91.44|0
1722583200000|2024-08-02 07:20:00|94.68|92.48|94.12|91.92|94.73|92.53|93.85|91.65|0
1722583500000|2024-08-02 07:25:00|93.96|91.76|92.06|89.86|94.21|92.01|91.85|89.65|0
1722583800000|2024-08-02 07:30:00|92.01|89.81|91.98|89.78|92.28|90.08|91.15|88.95|0
1722584100000|2024-08-02 07:35:00|91.95|89.75|91.29|89.09|92.17|89.97|91.26|89.06|0
1722584400000|2024-08-02 07:40:00|90.89|88.69|90.36|88.16|90.91|88.71|89.91|87.71|0
1722584700000|2024-08-02 07:45:00|90.28|88.08|91.13|88.93|91.16|88.96|90.07|87.87|0
1722585000000|2024-08-02 07:50:00|91.08|88.88|91.13|88.93|91.18|88.98|90.6|88.4|0
1722585300000|2024-08-02 07:55:00|91.1|88.9|90.28|88.08|91.93|89.73|90.22|88.02|0
1722585600000|2024-08-02 08:00:00|90.25|88.05|90.8|88.6|91.37|89.17|90.01|87.81|0
1722585900000|2024-08-02 08:05:00|91.12|88.92|90.38|88.18|91.82|89.62|90.27|88.07|0
1722586200000|2024-08-02 08:10:00|90.3|88.1|91.84|89.64|91.87|89.67|90.3|88.1|0
1722586500000|2024-08-02 08:15:00|91.81|89.61|91.92|89.72|92.73|90.53|91.38|89.18|0
1722586800000|2024-08-02 08:20:00|91.87|89.67|92.19|89.99|92.89|90.69|91.87|89.67|0
1722587100000|2024-08-02 08:25:00|92.24|90.04|90.9|88.7|92.35|90.15|90.9|88.7|0
1722587400000|2024-08-02 08:30:00|91.06|88.86|90.63|88.43|91.43|89.23|90.55|88.35|0
1722587700000|2024-08-02 08:35:00|90.58|88.38|90.95|88.75|91.32|89.12|90.42|88.22|0
1722588000000|2024-08-02 08:40:00|91|88.8|90.87|88.67|91.51|89.31|90.73|88.53|0
1722588300000|2024-08-02 08:45:00|90.76|88.56|91.48|89.28|91.5|89.3|90.62|88.42|0
1722588600000|2024-08-02 08:50:00|91.31|89.11|90.65|88.45|91.58|89.38|90.54|88.34|0
1722588900000|2024-08-02 08:55:00|90.59|88.39|90.19|87.99|90.59|88.39|89.98|87.78|0
1722589200000|2024-08-02 09:00:00|90.25|88.05|91.15|88.95|91.15|88.95|90.14|87.94|0
1722589500000|2024-08-02 09:05:00|91.2|89|91.57|89.37|91.73|89.53|90.93|88.73|0
1722589800000|2024-08-02 09:10:00|91.52|89.32|92|89.8|92.22|90.02|91.52|89.32|0
1722590100000|2024-08-02 09:15:00|92.08|89.88|92.59|90.39|92.64|90.44|91.97|89.77|0
1722590400000|2024-08-02 09:20:00|92.56|90.36|92.53|90.33|93.02|90.82|92.43|90.23|0
1722590700000|2024-08-02 09:25:00|92.59|90.39|93.32|91.12|93.56|91.36|92.48|90.28|0
1722591000000|2024-08-02 09:30:00|93.29|91.09|93.29|91.09|93.56|91.36|92.96|90.76|0
1722591300000|2024-08-02 09:35:00|93.31|91.11|92.31|90.11|93.34|91.14|92.2|90|0
1722591600000|2024-08-02 09:40:00|92.26|90.06|92.85|90.65|93.12|90.92|92.26|90.06|0
1722591900000|2024-08-02 09:45:00|92.79|90.59|93.28|91.08|93.44|91.24|92.79|90.59|0
1722592200000|2024-08-02 09:50:00|93.33|91.13|93.11|90.91|93.39|91.19|92.9|90.7|0
1722592500000|2024-08-02 09:55:00|93.17|90.97|93.25|91.05|93.38|91.18|92.9|90.7|0
1722592800000|2024-08-02 10:00:00|93.27|91.07|94.17|91.97|94.25|92.05|92.57|90.37|0
1722593100000|2024-08-02 10:05:00|94.14|91.94|94.69|92.49|94.91|92.71|93.87|91.67|0
1722593400000|2024-08-02 10:10:00|94.75|92.55|94.03|91.83|94.75|92.55|93.76|91.56|0
1722593700000|2024-08-02 10:15:00|94.08|91.88|94.06|91.86|94.17|91.97|93.76|91.56|0
1722594000000|2024-08-02 10:20:00|94.03|91.83|92.77|90.57|94.08|91.88|92.29|90.09|0
1722594300000|2024-08-02 10:25:00|92.69|90.49|93.2|91|93.2|91|92.07|89.87|0
1722594600000|2024-08-02 10:30:00|93.04|90.84|94.62|92.42|94.84|92.64|92.93|90.73|0
1722594900000|2024-08-02 10:35:00|94.57|92.37|94.05|91.85|94.57|92.37|93.85|91.65|0
1722595200000|2024-08-02 10:40:00|94.02|91.82|92.47|90.27|94.13|91.93|92.22|90.02|0
1722595500000|2024-08-02 10:45:00|92.36|90.16|92.38|90.18|93.01|90.81|92.33|90.13|0
1722595800000|2024-08-02 10:50:00|92.49|90.29|92.06|89.86|92.65|90.45|92.06|89.86|0
1722596100000|2024-08-02 10:55:00|91.95|89.75|92.75|90.55|92.92|90.72|91.39|89.19|0
1722596400000|2024-08-02 11:00:00|92.95|90.75|92|89.8|93.03|90.83|92|89.8|0
1722596700000|2024-08-02 11:05:00|92.05|89.85|91.92|89.72|93.13|90.93|90.76|88.56|0
1722597000000|2024-08-02 11:10:00|91.81|89.61|94.81|92.61|94.92|92.72|91.54|89.34|0
1722597300000|2024-08-02 11:15:00|94.92|92.72|94.42|92.22|95.41|93.21|94.42|92.22|0
1722597600000|2024-08-02 11:20:00|94.37|92.17|94.89|92.69|95.25|93.05|94.1|91.9|0
1722597900000|2024-08-02 11:25:00|94.86|92.66|94.91|92.71|95.13|92.93|94.69|92.49|0
1722598200000|2024-08-02 11:30:00|94.86|92.66|93.6|91.4|95.24|93.04|93.6|91.4|0
1722598500000|2024-08-02 11:35:00|93.82|91.62|94.58|92.38|94.8|92.6|93.71|91.51|0
1722598800000|2024-08-02 11:40:00|94.52|92.32|94.47|92.27|94.85|92.65|94.25|92.05|0
1722599100000|2024-08-02 11:45:00|94.52|92.32|95.01|92.81|95.23|93.03|94.47|92.27|0
1722599400000|2024-08-02 11:50:00|95.12|92.92|94.73|92.53|95.18|92.98|94.35|92.15|0
1722599700000|2024-08-02 11:55:00|94.79|92.59|94.79|92.59|95.01|92.81|94.62|92.42|0
1722600000000|2024-08-02 12:00:00|94.84|92.64|93.86|91.66|94.84|92.64|93.86|91.66|0
1722600300000|2024-08-02 12:05:00|93.91|91.71|93.09|90.89|93.96|91.76|93.09|90.89|0
1722600600000|2024-08-02 12:10:00|93.26|91.06|93.85|91.65|94.23|92.03|93.15|90.95|0
1722600900000|2024-08-02 12:15:00|93.91|91.71|93.31|91.11|94.4|92.2|93.25|91.05|0
1722601200000|2024-08-02 12:20:00|93.52|91.32|93.36|91.16|93.77|91.57|93.14|90.94|0
1722601500000|2024-08-02 12:25:00|93.3|91.1|93.27|91.07|93.49|91.29|92.92|90.72|0
1722601800000|2024-08-02 12:30:00|93.22|91.02|102.13|99.93|102.89|100.69|92.17|89.97|0
1722602100000|2024-08-02 12:35:00|102.42|100.22|106.69|104.05|107.88|105.24|101.5|98.86|0
1722602400000|2024-08-02 12:40:00|106.63|103.99|105.44|102.8|107.34|104.7|105.15|102.51|0
1722602700000|2024-08-02 12:45:00|105.56|102.92|102.82|100.18|106.21|103.57|102.82|100.18|0
1722603000000|2024-08-02 12:50:00|102.65|100.01|102.33|99.69|104.15|101.51|101.27|98.63|0
1722603300000|2024-08-02 12:55:00|102.56|99.92|103.48|100.84|105.66|103.02|102.13|99.49|0
1722603600000|2024-08-02 13:00:00|103.42|100.78|103.89|101.25|104.7|102.06|102.32|99.68|0
1722603900000|2024-08-02 13:05:00|103.83|101.19|102.43|99.79|103.94|101.3|101.86|99.22|0
1722604200000|2024-08-02 13:10:00|102.26|99.62|100.57|97.93|102.43|99.79|100.43|97.79|0
1722604500000|2024-08-02 13:15:00|100.6|97.96|98.85|96.21|100.6|97.96|98.51|95.87|0
1722604800000|2024-08-02 13:20:00|98.68|96.04|100.17|97.53|100.71|98.07|98.68|96.04|0
1722605100000|2024-08-02 13:25:00|100.03|97.39|100.88|98.24|101.56|98.92|99.52|96.88|0
1722605400000|2024-08-02 13:30:00|101.45|98.81|104.69|102.05|104.81|102.17|100.65|98.01|0
1722605700000|2024-08-02 13:35:00|104.63|101.99|98.45|96.25|104.63|101.99|98.45|96.25|0
1722606000000|2024-08-02 13:40:00|98.28|96.08|98.16|95.96|99.8|97.6|96.32|94.12|0
1722606300000|2024-08-02 13:45:00|98.05|95.85|98.72|96.52|101|98.8|97.1|94.9|0
1722606600000|2024-08-02 13:50:00|99.17|96.97|101.05|98.85|101.34|99.14|97.71|95.51|0
1722606900000|2024-08-02 13:55:00|100.82|98.62|101.52|99.32|103.18|100.98|100.14|97.94|0
1722607200000|2024-08-02 14:00:00|101.64|99.44|102.54|100.34|102.54|100.34|100.17|97.97|0
1722607500000|2024-08-02 14:05:00|102.6|100.4|107.97|105.77|109.13|106.93|102.6|100.4|0
1722607800000|2024-08-02 14:10:00|108.09|105.89|112.55|110.35|112.68|110.48|108.09|105.89|0
1722608100000|2024-08-02 14:15:00|111.86|109.66|124.22|120.7|124.35|120.83|109.68|107.48|0
1722608400000|2024-08-02 14:20:00|124.03|120.51|125.85|122.33|126.37|122.85|117.36|113.84|0
1722608700000|2024-08-02 14:25:00|125.91|122.39|124.16|120.64|126.04|122.52|122.93|119.41|0
1722609000000|2024-08-02 14:30:00|124.71|121.19|123.9|121.15|124.8|121.66|122.26|118.9|0
1722609300000|2024-08-02 14:35:00|123.96|121.21|126.83|124.08|126.83|124.08|123.96|121.21|0
1722609600000|2024-08-02 14:40:00|126.24|123.49|133.43|129.47|133.83|129.87|125.72|122.82|0
1722609900000|2024-08-02 14:45:00|133.5|129.54|128.12|125.26|133.7|129.74|127.99|125.13|0
1722610200000|2024-08-02 14:50:00|128.05|125.19|131|128.14|131.17|128.31|127.34|124.48|0
1722610500000|2024-08-02 14:55:00|131.07|128.21|132.09|129.23|132.56|129.7|129.18|126.32|0
1722610800000|2024-08-02 15:00:00|132.03|129.17|136.87|134.01|136.94|134.08|131.73|128.87|0
1722611100000|2024-08-02 15:05:00|136.46|133.6|136.12|133.26|137.62|134.76|135.99|133.13|0
1722611400000|2024-08-02 15:10:00|136.43|133.57|136.05|133.19|137|134.14|133.98|131.12|0
1722611700000|2024-08-02 15:15:00|136.19|133.33|136.05|133.19|136.59|133.73|134.84|131.98|0
1722612000000|2024-08-02 15:20:00|136.25|133.39|134.97|132.11|137.81|134.95|134.77|131.91|0
1722612300000|2024-08-02 15:25:00|134.9|132.04|135.5|132.64|137.13|134.27|134.3|131.44|0
1722612600000|2024-08-02 15:30:00|135.57|132.71|134.03|131.17|136.18|133.32|133.83|130.97|0
1722612900000|2024-08-02 15:35:00|134.36|131.5|126.42|123.56|134.36|131.5|124.62|121.76|0
1722613200000|2024-08-02 15:40:00|126.61|123.75|121.76|118.9|126.68|123.82|121.7|118.84|0
1722613500000|2024-08-02 15:45:00|121.64|118.78|122.27|119.41|123.29|120.43|120.63|117.77|0
1722613800000|2024-08-02 15:50:00|121.82|118.96|121.51|118.65|123.41|120.55|118.29|115.43|0
1722614100000|2024-08-02 15:55:00|121.42|118.56|119.36|116.5|121.42|118.56|117.73|114.87|0
1722614400000|2024-08-02 16:00:00|119.29|116.43|115.54|112.68|119.54|116.68|114.17|111.31|0
1722614700000|2024-08-02 16:05:00|115.26|112.4|118.75|115.89|118.81|115.95|114.67|111.81|0
1722615000000|2024-08-02 16:10:00|118.69|115.83|120.99|118.13|122.8|119.94|118.56|115.7|0
1722615300000|2024-08-02 16:15:00|121.12|118.26|119.09|116.23|121.18|118.32|118.97|116.11|0
1722615600000|2024-08-02 16:20:00|118.84|115.98|119.09|116.23|119.09|116.23|117.04|114.18|0
1722615900000|2024-08-02 16:25:00|119.22|116.36|116.28|113.42|119.22|116.36|115.23|112.37|0
1722616200000|2024-08-02 16:30:00|116.43|113.57|116.52|113.66|117.77|114.91|115.66|112.8|0
1722616500000|2024-08-02 16:35:00|116.4|113.54|116.46|113.6|117.7|114.84|116.21|113.35|0
1722616800000|2024-08-02 16:40:00|116.64|113.78|115.71|112.85|116.64|113.78|114.49|111.63|0
1722617100000|2024-08-02 16:45:00|115.83|112.97|117.57|114.71|117.76|114.9|115.22|112.36|0
1722617400000|2024-08-02 16:50:00|117.45|114.59|122.62|119.76|123.06|120.2|117.45|114.59|0
1722617700000|2024-08-02 16:55:00|122.43|119.57|123.54|120.68|125.41|122.55|122.37|119.51|0
1722618000000|2024-08-02 17:00:00|123.86|121|124.69|121.83|125.34|122.48|122.77|119.91|0
1722618300000|2024-08-02 17:05:00|124.5|121.64|123.47|120.61|124.63|121.77|123.02|120.16|0
1722618600000|2024-08-02 17:10:00|123.66|120.8|122|119.14|125.07|122.21|121.87|119.01|0
1722618900000|2024-08-02 17:15:00|122.19|119.33|122.73|119.87|123.59|120.73|121.93|119.07|0
1722619200000|2024-08-02 17:20:00|122.82|119.96|125.13|122.27|125.2|122.34|122.69|119.83|0
1722619500000|2024-08-02 17:25:00|125.07|122.21|125.55|122.69|125.71|122.85|123.9|121.04|0
1722619800000|2024-08-02 17:30:00|125.52|122.66|125.84|122.98|126.79|123.93|125.19|122.33|0
1722620100000|2024-08-02 17:35:00|125.71|122.85|126.52|123.66|126.82|123.96|125.71|122.85|0
1722620400000|2024-08-02 17:40:00|126.36|123.5|128.73|125.87|129.89|127.03|124.7|121.84|0
1722620700000|2024-08-02 17:45:00|128.63|125.77|129.36|126.5|129.36|126.5|127.62|124.76|0
1722621000000|2024-08-02 17:50:00|129.49|126.63|130.08|127.22|130.08|127.22|128.24|125.38|0
1722621300000|2024-08-02 17:55:00|129.88|127.02|128.56|125.7|129.88|127.02|128.17|125.31|0
1722621600000|2024-08-02 18:00:00|128.69|125.83|129.68|126.82|130.08|127.22|128.62|125.76|0
1722621900000|2024-08-02 18:05:00|129.54|126.68|129.74|126.88|129.94|127.08|128.42|125.56|0
1722622200000|2024-08-02 18:10:00|129.67|126.81|129.67|126.81|129.94|127.08|128.81|125.95|0
1722622500000|2024-08-02 18:15:00|129.74|126.88|129.8|126.94|130.6|127.74|129.21|126.35|0
1722622800000|2024-08-02 18:20:00|129.73|126.87|127.37|124.51|129.97|127.11|127.24|124.38|0
1722623100000|2024-08-02 18:25:00|127.3|124.44|124.71|121.85|127.5|124.64|124.71|121.85|0
1722623400000|2024-08-02 18:30:00|124.84|121.98|122.62|119.76|125.97|123.11|121.79|118.93|0
1722623700000|2024-08-02 18:35:00|123.06|120.2|123.96|121.1|124.6|121.74|122.81|119.95|0
1722624000000|2024-08-02 18:40:00|124.09|121.23|124.15|121.29|124.34|121.48|123.06|120.2|0
1722624300000|2024-08-02 18:45:00|124.08|121.22|123.89|121.03|125.02|122.16|122.29|119.43|0
1722624600000|2024-08-02 18:50:00|124.02|121.16|123.5|120.64|124.47|121.61|123.21|120.35|0
1722624900000|2024-08-02 18:55:00|123.56|120.7|124.85|121.99|124.91|122.05|122.35|119.49|0
1722625200000|2024-08-02 19:00:00|124.78|121.92|123.88|121.02|124.85|121.99|122.66|119.8|0
1722625500000|2024-08-02 19:05:00|123.94|121.08|123.49|120.63|125.49|122.63|123.2|120.34|0
1722625800000|2024-08-02 19:10:00|123.68|120.82|122.66|119.8|125.04|122.18|122.53|119.67|0
1722626100000|2024-08-02 19:15:00|122.78|119.92|122.65|119.79|123.49|120.63|122.15|119.29|0
1722626400000|2024-08-02 19:20:00|122.85|119.99|122.84|119.98|124.19|121.33|122.21|119.35|0
1722626700000|2024-08-02 19:25:00|122.88|120.02|121.19|118.33|123.48|120.62|120.62|117.76|0
1722627000000|2024-08-02 19:30:00|121.25|118.39|121.5|118.64|121.69|118.83|119.87|117.01|0
1722627300000|2024-08-02 19:35:00|121.63|118.77|124.63|121.77|124.63|121.77|121.19|118.33|0
1722627600000|2024-08-02 19:40:00|124.76|121.9|122.42|119.56|125.34|122.48|122.38|119.52|0
1722627900000|2024-08-02 19:45:00|122.96|120.1|123.31|120.45|123.31|120.45|120.93|118.07|0
1722628200000|2024-08-02 19:50:00|123.4|120.54|124.96|121.88|129.89|127.03|123.02|120.16|0
1722628500000|2024-08-02 19:55:00|124.77|121.69|120.59|117.51|124.77|121.69|119.65|116.57|0
1722628800000|2024-08-02 20:00:00|120.15|117.07|118.94|115.86|121.34|118.26|118.81|115.73|0
1722629100000|2024-08-02 20:05:00|118.81|115.73|119.56|116.48|120.25|117.17|118.75|115.67|0
1722629400000|2024-08-02 20:10:00|119.53|116.45|119.4|116.32|120.12|117.04|119.06|115.98|0
1722817200000|2024-08-05 00:20:00|142.63|140.43|143.34|141.14|144.52|142.32|142.42|140.22|0
1722817500000|2024-08-05 00:25:00|143.48|141.28|142.43|140.23|143.62|141.42|141.64|139.44|0
1722817800000|2024-08-05 00:30:00|142.46|140.26|144.83|142.63|146.25|144.05|142.46|140.26|0
1722818100000|2024-08-05 00:35:00|144.76|142.56|146|143.8|146.57|144.37|144.34|142.14|0
1722818400000|2024-08-05 00:40:00|146.03|143.83|144.23|142.03|146.17|143.97|144.12|141.92|0
1722818700000|2024-08-05 00:45:00|144.05|141.85|146.74|144.54|146.74|144.54|143.94|141.74|0
1722819000000|2024-08-05 00:50:00|146.49|144.29|147.92|145.72|148.03|145.83|146.1|143.9|0
1722819300000|2024-08-05 00:55:00|148.17|145.97|150.05|147.85|150.45|148.25|147.09|144.89|0
1722819600000|2024-08-05 01:00:00|150.12|147.92|153.25|151.05|153.36|151.16|149.4|147.2|0
1722819900000|2024-08-05 01:05:00|153.4|151.2|161.16|158.96|161.76|159.56|152.7|150.5|0
1722820200000|2024-08-05 01:10:00|161.12|158.92|160.97|158.77|161.61|159.41|160.41|158.21|0
1722820500000|2024-08-05 01:15:00|161.08|158.88|158.93|156.73|161.38|159.18|158.56|156.36|0
1722820800000|2024-08-05 01:20:00|158.97|156.77|159.89|157.69|160.78|158.58|158.7|156.5|0
1722821100000|2024-08-05 01:25:00|159.78|157.58|159.88|157.68|161.3|159.1|159.51|157.31|0
1722821400000|2024-08-05 01:30:00|159.96|157.76|158.25|156.05|160.25|158.05|157.89|155.69|0
1722821700000|2024-08-05 01:35:00|158.37|156.17|157.48|155.28|159.06|156.86|157.41|155.21|0
1722822000000|2024-08-05 01:40:00|157.52|155.32|159.43|157.23|159.61|157.41|156.68|154.48|0
1722822300000|2024-08-05 01:45:00|158.58|156.38|158.24|156.04|158.76|156.56|157.4|155.2|0
1722822600000|2024-08-05 01:50:00|158.21|156.01|158.2|156|159.57|157.37|157.58|155.38|0
1722822900000|2024-08-05 01:55:00|158.24|156.04|156.88|154.68|158.24|156.04|156.7|154.5|0
1722823200000|2024-08-05 02:00:00|156.84|154.64|158.23|156.03|158.6|156.4|156.7|154.5|0
1722823500000|2024-08-05 02:05:00|158.09|155.89|158.3|156.1|158.67|156.47|157.94|155.74|0
1722823800000|2024-08-05 02:10:00|158.08|155.88|158.78|156.58|159.04|156.84|157.64|155.44|0
1722824100000|2024-08-05 02:15:00|158.63|156.43|157.56|155.36|158.63|156.43|157.2|155|0
1722824400000|2024-08-05 02:20:00|157.49|155.29|154.94|152.74|157.49|155.29|154.86|152.66|0
1722824700000|2024-08-05 02:25:00|154.86|152.66|155.44|153.24|155.44|153.24|153.85|151.65|0
1722825000000|2024-08-05 02:30:00|155.3|153.1|155.65|153.45|156.09|153.89|154.64|152.44|0
1722825300000|2024-08-05 02:35:00|155.84|153.64|156.6|154.4|156.67|154.47|155.51|153.31|0
1722825600000|2024-08-05 02:40:00|156.67|154.47|159.02|156.82|159.24|157.04|156.56|154.36|0
1722825900000|2024-08-05 02:45:00|158.8|156.6|157.83|155.63|159.02|156.82|157.18|154.98|0
1722826200000|2024-08-05 02:50:00|157.87|155.67|156.88|154.68|158.2|156|156.19|153.99|0
1722826500000|2024-08-05 02:55:00|157.17|154.97|157.06|154.86|157.68|155.48|156.95|154.75|0
1722826800000|2024-08-05 03:00:00|157.1|154.9|157.24|155.04|157.79|155.59|155.82|153.62|0
1722827100000|2024-08-05 03:05:00|157.31|155.11|159.79|157.59|159.93|157.73|156.43|154.23|0
1722827400000|2024-08-05 03:10:00|159.9|157.7|161.04|158.84|161.41|159.21|159.86|157.66|0
1722827700000|2024-08-05 03:15:00|161.11|158.91|161|158.8|161.63|159.43|160.89|158.69|0
1722828000000|2024-08-05 03:20:00|161.11|158.91|161.29|159.09|161.7|159.5|160.66|158.46|0
1722828300000|2024-08-05 03:25:00|161.33|159.13|161.54|159.34|161.77|159.57|161.03|158.83|0
1722828600000|2024-08-05 03:30:00|161.47|159.27|162.06|159.86|162.21|160.01|161.25|159.05|0
1722828900000|2024-08-05 03:35:00|161.99|159.79|161.43|159.23|162.36|160.16|161.31|159.11|0
1722829200000|2024-08-05 03:40:00|161.65|159.45|160.76|158.56|161.95|159.75|160.76|158.56|0
1722829500000|2024-08-05 03:45:00|161.02|158.82|164.55|162.35|164.77|162.57|161.02|158.82|0
1722829800000|2024-08-05 03:50:00|164.66|162.46|170.92|168.72|171.83|169.63|164.66|162.46|0
1722830100000|2024-08-05 03:55:00|171|168.8|172.05|169.85|172.09|169.89|170.85|168.65|0
1722830400000|2024-08-05 04:00:00|172.02|169.82|171.9|169.7|172.2|170|171.18|168.98|0
1722830700000|2024-08-05 04:05:00|171.86|169.66|172.88|170.68|173.34|171.14|171.82|169.62|0
1722831000000|2024-08-05 04:10:00|172.84|170.64|172.8|170.6|173.72|171.52|172.65|170.45|0
1722831300000|2024-08-05 04:15:00|172.69|170.49|175.47|173.27|175.55|173.35|172.08|169.88|0
1722831600000|2024-08-05 04:20:00|175.44|173.24|175.98|172.68|176.33|173.43|175.4|172.23|0
1722831900000|2024-08-05 04:25:00|175.76|172.46|175.56|172.26|176.48|173.58|175.26|171.96|0
1722832200000|2024-08-05 04:30:00|175.6|172.3|175.56|172.26|175.94|172.64|175.07|171.77|0
1722832500000|2024-08-05 04:35:00|175.63|172.33|175.4|172.1|176.85|173.55|174.98|171.68|0
1722832800000|2024-08-05 04:40:00|175.52|172.22|176.08|172.78|176.35|173.05|174.71|171.41|0
1722833100000|2024-08-05 04:45:00|176.24|172.94|176.88|173.58|177.73|174.43|176.12|172.82|0
1722833400000|2024-08-05 04:50:00|176.69|173.39|177.53|174.23|177.61|174.31|176.27|172.97|0
1722833700000|2024-08-05 04:55:00|177.46|174.16|177.99|174.69|178.15|174.85|177.07|173.77|0
1722834000000|2024-08-05 05:00:00|178.07|174.77|178.36|174.62|179.29|175.55|177.84|174.16|0
1722834300000|2024-08-05 05:05:00|178.05|174.31|179.09|175.35|179.6|175.86|177.74|174|0
1722834600000|2024-08-05 05:10:00|179.02|175.28|178.93|175.19|179.79|176.05|178.55|174.81|0
1722834900000|2024-08-05 05:15:00|178.89|175.15|179.67|175.93|179.9|176.16|178.08|174.34|0
1722835200000|2024-08-05 05:20:00|179.71|175.97|180.17|176.43|180.44|176.7|179.35|175.61|0
1722835500000|2024-08-05 05:25:00|180.32|176.58|180.24|176.5|180.83|177.09|179.35|175.61|0
1722835800000|2024-08-05 05:30:00|180.32|176.58|188.8|185.06|188.92|185.18|180.32|176.58|0
1722836100000|2024-08-05 05:35:00|188.68|184.94|194.6|190.86|194.68|190.94|188.68|184.94|0
1722836400000|2024-08-05 05:40:00|194.92|191.18|189.73|185.33|196.76|193.02|188.61|184.21|0
1722836700000|2024-08-05 05:45:00|189.68|185.28|197.78|193.38|198.11|193.71|189.68|185.28|0
1722837000000|2024-08-05 05:50:00|197.08|192.68|203.01|198.61|204.49|200.09|195.97|191.57|0
1722837300000|2024-08-05 05:55:00|203.39|198.99|201.32|196.92|206.58|202.18|198.52|194.12|0
1722837600000|2024-08-05 06:00:00|201.57|197.17|207.82|203.42|207.82|203.42|200.77|196.37|0
1722837900000|2024-08-05 06:05:00|207.22|202.82|201.73|197.33|207.52|203.12|201.73|197.33|0
1722838200000|2024-08-05 06:10:00|201.39|196.99|202.32|197.92|202.48|198.08|197.64|193.24|0
1722838500000|2024-08-05 06:15:00|202.11|197.71|203.92|199.52|205.32|200.92|200.43|196.03|0
1722838800000|2024-08-05 06:20:00|203.88|199.48|206.34|201.94|208.24|203.84|202.44|198.04|0
1722839100000|2024-08-05 06:25:00|206.39|201.99|204|199.6|206.39|201.99|199.42|195.02|0
1722839400000|2024-08-05 06:30:00|204.12|199.72|198.74|194.34|204.42|200.02|197.59|193.19|0
1722839700000|2024-08-05 06:35:00|198.58|194.18|205.89|200.69|206.06|200.86|197.09|192.2|0
1722840000000|2024-08-05 06:40:00|205.72|200.52|205.64|200.44|208.49|203.29|205.18|199.98|0
1722840300000|2024-08-05 06:45:00|205.55|200.35|206.3|201.1|206.39|201.19|205.14|199.94|0
1722840600000|2024-08-05 06:50:00|206.59|201.39|194.84|189.64|208.27|203.07|185.98|180.78|0
1722840900000|2024-08-05 06:55:00|194.43|189.23|202.96|196.72|203.21|196.97|194.27|189.07|0
1722841200000|2024-08-05 07:00:00|203.75|197.51|201.87|195.63|203.75|197.51|201.79|195.55|0
1722841500000|2024-08-05 07:05:00|201.66|195.42|208.89|202.65|208.97|202.73|201|194.76|0
1722841800000|2024-08-05 07:10:00|209.02|202.78|212.87|205.07|212.87|205.07|205.22|198.98|0
1722842100000|2024-08-05 07:15:00|212.54|204.74|238.75|230.95|239.87|232.07|211.4|203.6|0
1722842400000|2024-08-05 07:20:00|238.84|231.04|235.17|227.37|239.01|231.21|233.9|226.1|0
1722842700000|2024-08-05 07:25:00|235.76|227.96|237.37|229.57|238.61|230.81|235.59|227.79|0
1722843000000|2024-08-05 07:30:00|237.5|229.7|231.24|222.14|239.6|231.8|230.6|221.5|0
1722843300000|2024-08-05 07:35:00|231.32|222.22|233.13|224.03|233.47|224.37|229.64|220.54|0
1722843600000|2024-08-05 07:40:00|233.34|224.24|232.32|223.22|234.23|225.13|230.68|221.58|0
1722843900000|2024-08-05 07:45:00|231.9|222.8|220.56|211.46|231.9|222.8|219.28|210.18|0
1722844200000|2024-08-05 07:50:00|220.68|211.58|220.02|210.92|222.72|213.62|219.85|210.75|0
1722844500000|2024-08-05 07:55:00|220.35|211.25|210.02|200.92|220.35|211.25|209.12|200.02|0
1722844800000|2024-08-05 08:00:00|209.65|200.55|212.64|203.54|215.47|206.37|209.65|200.55|0
1722845100000|2024-08-05 08:05:00|212.43|203.33|197.46|188.36|212.52|203.42|197.22|188.12|0
1722845400000|2024-08-05 08:10:00|196.82|187.72|199.73|190.63|201.19|192.09|196.54|187.44|0
1722845700000|2024-08-05 08:15:00|200.22|191.12|201.79|192.69|205.96|196.86|199.21|190.11|0
1722846000000|2024-08-05 08:20:00|201.95|192.85|206.48|197.38|206.48|197.38|201.47|192.37|0
1722846300000|2024-08-05 08:25:00|206.6|197.5|206.48|197.38|207.78|198.68|204.82|195.72|0
1722846600000|2024-08-05 08:30:00|206.19|197.09|207.81|198.71|208.79|199.69|204.54|195.44|0
1722846900000|2024-08-05 08:35:00|207.86|198.76|207.61|198.51|208.46|199.36|205.91|196.81|0
1722847200000|2024-08-05 08:40:00|207.32|198.22|208.58|199.48|209.73|200.63|207.32|198.22|0
1722847500000|2024-08-05 08:45:00|208.66|199.56|208.9|199.8|210.09|200.99|207.93|198.83|0
1722847800000|2024-08-05 08:50:00|208.99|199.89|211.86|202.76|211.95|202.85|208.09|198.99|0
1722848100000|2024-08-05 08:55:00|211.78|202.68|212.23|203.13|213.6|204.5|210.87|201.77|0
1722848400000|2024-08-05 09:00:00|212.11|203.01|212.45|203.35|212.66|203.56|209.99|200.89|0
1722848700000|2024-08-05 09:05:00|212.25|203.15|215.02|205.92|215.9|206.8|212.12|203.02|0
1722849000000|2024-08-05 09:10:00|215.27|206.17|214.19|205.09|216.61|207.51|213.73|204.63|0
1722849300000|2024-08-05 09:15:00|214.69|205.59|214.52|205.42|215.6|206.5|213.31|204.21|0
1722849600000|2024-08-05 09:20:00|214.56|205.46|216.27|207.17|216.6|207.5|213.43|204.33|0
1722849900000|2024-08-05 09:25:00|216.35|207.25|212.93|203.83|216.56|207.46|212.93|203.83|0
1722850200000|2024-08-05 09:30:00|213.34|204.24|214|204.9|214.59|205.49|212.02|202.92|0
1722850500000|2024-08-05 09:35:00|214.17|205.07|218.4|209.3|219.97|210.87|213.84|204.74|0
1722850800000|2024-08-05 09:40:00|218.53|209.43|221.2|212.1|221.59|212.49|216.34|207.24|0
1722851100000|2024-08-05 09:45:00|221.24|212.14|218.9|209.8|221.28|212.18|218.44|209.34|0
1722851400000|2024-08-05 09:50:00|218.94|209.84|216.58|207.48|219.2|210.1|215.07|205.97|0
1722851700000|2024-08-05 09:55:00|216.75|207.65|217.52|209.2|220.59|211.49|215.91|206.81|0
1722852000000|2024-08-05 10:00:00|217.48|209.16|220.91|212.59|220.91|212.59|217.15|208.83|0
1722852300000|2024-08-05 10:05:00|220.75|212.43|221.88|213.56|221.88|213.56|219.99|211.67|0
1722852600000|2024-08-05 10:10:00|222.09|213.77|222.34|214.02|223.19|214.87|219.69|211.37|0
1722852900000|2024-08-05 10:15:00|221.96|213.64|221.24|212.92|224.47|216.15|221.24|212.92|0
1722853200000|2024-08-05 10:20:00|221.32|213|221.67|213.35|222.38|214.06|214.44|206.12|0
1722853500000|2024-08-05 10:25:00|221.58|213.26|229.36|221.04|231.6|223.28|221.29|212.97|0
1722853800000|2024-08-05 10:30:00|229.1|220.78|229.91|221.59|230.08|221.76|227.55|219.23|0
1722854100000|2024-08-05 10:35:00|229.82|221.5|232.67|224.35|233.15|224.83|229.74|221.42|0
1722854400000|2024-08-05 10:40:00|232.54|224.22|230.89|222.57|234.85|226.53|230.63|222.31|0
1722854700000|2024-08-05 10:45:00|230.85|222.53|229.72|221.4|232.67|224.35|228.61|220.29|0
1722855000000|2024-08-05 10:50:00|229.98|221.66|230.75|222.43|232.71|224.39|228.95|220.63|0
1722855300000|2024-08-05 10:55:00|230.8|222.48|227.32|219|231.79|223.47|226.85|218.53|0
1722855600000|2024-08-05 11:00:00|226.46|218.14|230.1|221.26|230.79|221.95|224.85|216.53|0
1722855900000|2024-08-05 11:05:00|230.36|221.52|232.65|223.81|232.65|223.81|230.36|221.52|0
1722856200000|2024-08-05 11:10:00|232.6|223.76|231.98|222.62|236.7|227.86|231.55|222.54|0
1722856500000|2024-08-05 11:15:00|231.86|222.5|231.98|222.62|233.92|224.56|231.55|222.19|0
1722856800000|2024-08-05 11:20:00|231.85|222.49|232.28|222.92|232.84|223.48|231.25|221.89|0
1722857100000|2024-08-05 11:25:00|232.32|222.96|237.16|227.8|237.16|227.8|232.32|222.96|0
1722857400000|2024-08-05 11:30:00|236.81|227.45|237.16|227.8|241.11|231.75|236.55|227.19|0
1722857700000|2024-08-05 11:35:00|236.98|227.62|239.78|230.42|240.05|230.69|234.55|225.19|0
1722858000000|2024-08-05 11:40:00|239.43|230.07|237.28|227.92|240|230.64|237.28|227.92|0
1722858300000|2024-08-05 11:45:00|237.15|227.79|241.54|232.18|242.03|232.67|237.06|227.7|0
1722858600000|2024-08-05 11:50:00|241.41|232.05|243.83|233.43|244.64|234.24|239.16|229.8|0
1722858900000|2024-08-05 11:55:00|243.92|233.52|243.83|233.43|247.06|236.66|243.21|232.81|0
1722859200000|2024-08-05 12:00:00|244.54|234.14|244.36|233.96|244.54|234.14|239.93|229.53|0
1722859500000|2024-08-05 12:05:00|244.18|233.78|254.35|243.95|254.44|244.04|244.18|233.78|0
1722859800000|2024-08-05 12:10:00|253.81|243.41|262.89|252.49|263.08|252.68|245.42|235.02|0
1722860100000|2024-08-05 12:15:00|262.62|252.22|274.07|263.67|275.33|264.93|262.3|251.9|0
1722860400000|2024-08-05 12:20:00|274.02|263.62|285.78|274.34|285.97|274.53|272.63|262.23|0
1722860700000|2024-08-05 12:25:00|286.17|274.73|308.69|295.69|311.35|298.35|280.99|269.55|0
1722861000000|2024-08-05 12:30:00|309.07|296.07|329.09|308.29|331.84|311.04|308.4|294.3|0
1722861300000|2024-08-05 12:35:00|329.04|308.24|322.96|302.16|330.36|309.56|321.42|300.62|0
1722861600000|2024-08-05 12:40:00|321.85|301.05|310.23|289.43|321.85|301.05|306.55|285.75|0
1722861900000|2024-08-05 12:45:00|311.84|291.04|316.96|296.16|320.11|299.31|311.84|291.04|0
1722862200000|2024-08-05 12:50:00|317.2|296.4|318.26|297.46|319.13|298.33|314.98|294.18|0
1722862500000|2024-08-05 12:55:00|317.87|297.07|313.45|292.65|319.57|298.77|311.12|290.32|0
1722862800000|2024-08-05 13:00:00|314.02|293.22|300.39|279.59|315.41|294.61|299.59|278.79|0
1722863100000|2024-08-05 13:05:00|301.19|280.39|295.86|275.06|301.19|280.39|289.98|269.18|0
1722863400000|2024-08-05 13:10:00|296.33|275.53|295.16|274.36|296.33|275.53|292.63|271.83|0
1722863700000|2024-08-05 13:15:00|295.12|274.32|289.81|269.01|296.46|275.66|288.11|267.31|0
1722864000000|2024-08-05 13:20:00|289.17|268.37|291.43|270.63|291.84|271.04|287.74|266.94|0
1722864300000|2024-08-05 13:25:00|291.52|270.72|297.68|276.88|298.24|277.44|291.52|270.72|0
1722864600000|2024-08-05 13:30:00|299.28|278.48|276.28|255.48|302.94|282.14|272.31|251.51|0
1722864900000|2024-08-05 13:35:00|276.33|255.53|263.2|242.4|278.8|258|263.2|242.4|0
1722865200000|2024-08-05 13:40:00|264.94|244.14|243.75|222.95|270.11|249.31|243.75|222.95|0
1722865500000|2024-08-05 13:45:00|243.84|223.04|228.34|215.34|243.84|223.04|223.9|210.9|0
1722865800000|2024-08-05 13:50:00|228.42|215.42|211.23|195.63|231.86|216.26|209.18|193.58|0
1722866100000|2024-08-05 13:55:00|211.36|195.76|208.4|192.8|214.29|198.69|205.65|190.05|0
1722866400000|2024-08-05 14:00:00|207.92|192.32|195.79|180.19|207.92|192.32|190.15|174.55|0
1722866700000|2024-08-05 14:05:00|196.57|180.97|197.11|186.71|205.11|194.71|194.07|178.47|0
1722867000000|2024-08-05 14:10:00|196.9|186.5|196.06|185.66|201.9|191.5|196.06|185.66|0
1722867300000|2024-08-05 14:15:00|196.77|186.37|199.71|189.31|205.84|195.44|196.77|186.37|0
1722867600000|2024-08-05 14:20:00|199.88|189.48|205.68|195.28|208.04|197.64|199.29|188.89|0
1722867900000|2024-08-05 14:25:00|206.15|195.75|211.26|200.86|211.69|201.29|201.14|190.74|0
1722868200000|2024-08-05 14:30:00|206.7|196.3|202.92|192.52|211.81|201.41|202.5|192.1|0
1722868500000|2024-08-05 14:35:00|202.41|192.01|202.58|192.18|206.93|196.53|200.89|190.49|0
1722868800000|2024-08-05 14:40:00|203.17|192.77|206.37|195.97|206.58|196.18|201.98|191.58|0
1722869100000|2024-08-05 14:45:00|205.9|195.5|203.91|196.11|205.9|197.74|201.06|193.26|0
1722869400000|2024-08-05 14:50:00|203.99|196.19|196.82|189.02|206.31|198.51|195.33|187.53|0
1722869700000|2024-08-05 14:55:00|197.23|189.43|203.28|195.48|205.95|198.15|197.07|189.27|0
1722870000000|2024-08-05 15:00:00|203.24|195.44|203.2|195.4|203.24|195.44|201.58|193.78|0
1722870300000|2024-08-05 15:05:00|203.02|195.22|185.76|180.04|203.02|195.22|185.76|180.04|0
1722870600000|2024-08-05 15:10:00|186|180.28|183.51|177.79|187.36|181.64|182.02|176.3|0
1722870900000|2024-08-05 15:15:00|183.35|177.63|184.08|178.36|184.85|179.13|181.49|175.77|0
1722871200000|2024-08-05 15:20:00|184.32|178.6|176.83|171.11|185.55|179.83|176.51|170.79|0
1722871500000|2024-08-05 15:25:00|176.59|170.87|177.9|172.18|178.26|172.54|174.27|168.55|0
1722871800000|2024-08-05 15:30:00|178.02|172.3|176.42|170.7|178.83|173.11|174.51|168.79|0
1722872100000|2024-08-05 15:35:00|176.22|170.5|172.97|167.25|177.62|171.9|170.78|165.06|0
1722872400000|2024-08-05 15:40:00|173.08|167.36|176.97|171.25|177.77|172.05|172.61|166.89|0
1722872700000|2024-08-05 15:45:00|176.73|171.01|177.04|171.32|177.85|172.13|174.14|168.42|0
1722873000000|2024-08-05 15:50:00|177.21|171.49|169.93|164.21|179.62|173.9|169.3|163.58|0
1722873300000|2024-08-05 15:55:00|170.32|164.6|169.37|163.65|171.51|165.79|168.55|162.83|0
1722873600000|2024-08-05 16:00:00|169.53|163.81|167.72|162|171.59|165.87|166.47|160.75|0
1722873900000|2024-08-05 16:05:00|167.95|162.23|166.46|160.74|169.72|164|166.39|160.67|0
1722874200000|2024-08-05 16:10:00|166.58|160.86|166.04|160.32|168.18|162.46|165.69|159.97|0
1722874500000|2024-08-05 16:15:00|165.8|160.08|163.72|158|166.23|160.51|163.6|157.88|0
1722874800000|2024-08-05 16:20:00|163.6|157.88|162.34|156.62|165.18|159.46|162.22|156.5|0
1722875100000|2024-08-05 16:25:00|162.45|156.73|159.79|154.07|162.91|157.19|159.72|154|0
1722875400000|2024-08-05 16:30:00|160.32|154.6|169.44|163.72|169.83|164.11|160.32|154.6|0
1722875700000|2024-08-05 16:35:00|169.05|163.33|172.61|166.89|173.67|167.95|169.05|163.33|0
1722876000000|2024-08-05 16:40:00|172.49|166.77|166.86|161.14|172.8|167.08|166.78|161.06|0
1722876300000|2024-08-05 16:45:00|167.18|161.46|169.3|163.58|169.78|164.06|167.02|161.3|0
1722876600000|2024-08-05 16:50:00|169.22|163.5|171.85|166.13|171.85|166.13|169.14|163.42|0
1722876900000|2024-08-05 16:55:00|172.09|166.37|172.41|166.69|174.03|168.31|171.13|165.41|0
1722877200000|2024-08-05 17:00:00|172.73|167.01|173.29|167.57|173.94|168.22|171.29|165.57|0
1722877500000|2024-08-05 17:05:00|173.46|167.74|175.26|169.54|175.5|169.78|170.2|164.48|0
1722877800000|2024-08-05 17:10:00|175.66|169.94|174.93|169.21|177.11|171.39|173.66|167.94|0
1722878100000|2024-08-05 17:15:00|175.13|169.41|173.81|168.09|175.17|169.45|172.77|167.05|0
1722878400000|2024-08-05 17:20:00|173.57|167.85|173.49|167.77|173.89|168.17|171.58|165.86|0
1722878700000|2024-08-05 17:25:00|173.33|167.61|172.1|166.38|173.33|167.61|170.87|165.15|0
1722879000000|2024-08-05 17:30:00|174.52|168.8|173|167.28|174.96|169.24|172.37|166.65|0
1722879300000|2024-08-05 17:35:00|172.88|167.16|173.08|167.36|174.36|168.64|172.05|166.33|0
1722879600000|2024-08-05 17:40:00|173.16|167.44|173.43|167.71|174.35|168.63|170.7|164.98|0
1722879900000|2024-08-05 17:45:00|173.47|167.75|174.75|169.03|175.03|169.31|172.76|167.04|0
1722880200000|2024-08-05 17:50:00|174.91|169.19|175.15|169.43|175.31|169.59|172.95|167.23|0
1722880500000|2024-08-05 17:55:00|175.11|169.39|176.51|170.79|177.4|171.68|173.7|167.98|0
1722880800000|2024-08-05 18:00:00|176.55|170.83|179.77|174.05|180.51|174.79|176.19|170.47|0
1722881100000|2024-08-05 18:05:00|179.93|174.21|177.88|172.16|180.09|174.37|177.32|171.6|0
1722881400000|2024-08-05 18:10:00|177.93|172.21|180.09|174.37|180.5|174.78|177.03|171.31|0
1722881700000|2024-08-05 18:15:00|180.13|174.41|178.24|172.52|180.74|175.02|177.07|171.35|0
1722882000000|2024-08-05 18:20:00|178.04|172.32|182.35|176.63|182.72|177|176.82|171.1|0
1722882300000|2024-08-05 18:25:00|182.31|176.59|179.98|174.26|182.68|176.96|179.66|173.94|0
1722882600000|2024-08-05 18:30:00|180.14|174.42|180.88|176.2|181.61|176.33|178.85|173.13|0
1722882900000|2024-08-05 18:35:00|181.13|176.45|183.05|178.37|183.39|178.71|179.62|174.94|0
1722883200000|2024-08-05 18:40:00|183.22|178.54|187.21|182.53|187.8|183.12|182.97|178.29|0
1722883500000|2024-08-05 18:45:00|187.26|182.58|196.44|191.76|196.69|192.01|184.9|180.22|0
1722883800000|2024-08-05 18:50:00|196.35|191.67|194.81|190.13|196.35|191.67|191.52|186.84|0
1722884100000|2024-08-05 18:55:00|194.73|190.05|196.69|192.01|197.03|192.35|194.56|189.88|0
1722884400000|2024-08-05 19:00:00|196.43|191.75|191.98|187.3|196.43|191.75|191.98|187.3|0
1722884700000|2024-08-05 19:05:00|192.19|187.51|196.08|191.4|196.17|191.49|192.1|187.42|0
1722885000000|2024-08-05 19:10:00|196.17|191.49|197.53|192.85|197.71|193.03|194.51|189.83|0
1722885300000|2024-08-05 19:15:00|197.71|193.03|197.01|192.33|198.05|193.37|196.16|191.48|0
1722885600000|2024-08-05 19:20:00|196.67|191.99|194.88|190.2|197.15|192.47|193.78|189.1|0
1722885900000|2024-08-05 19:25:00|194.79|190.11|202.6|197.92|203.93|199.25|194.54|189.86|0
1722886200000|2024-08-05 19:30:00|202.26|197.58|202.94|198.26|205.57|200.89|201.15|196.47|0
1722886500000|2024-08-05 19:35:00|203.33|198.65|203.02|198.86|203.88|199.54|201.23|196.55|0
1722886800000|2024-08-05 19:40:00|203.27|199.11|205.9|202|206.42|202.52|202.08|197.92|0
1722887100000|2024-08-05 19:45:00|206.25|202.35|206.42|202.52|207.38|203.48|204.69|200.79|0
1722887400000|2024-08-05 19:50:00|206.24|202.34|204.6|200.7|207.37|203.47|201.77|197.87|0
1722887700000|2024-08-05 19:55:00|204.51|200.61|198.12|194.22|204.51|200.61|198.12|194.22|0
1722888000000|2024-08-05 20:00:00|198.29|194.39|193.45|189.55|198.29|194.39|192.13|188.23|0
1722888300000|2024-08-05 20:05:00|193.28|189.38|189.57|185.67|197.06|193.16|187.54|183.64|0
1722888600000|2024-08-05 20:10:00|189.41|185.51|194.58|190.68|194.58|190.68|189.41|185.51|0
1722888900000|2024-08-05 20:15:00|195.63|189.63|195.05|189.05|196.05|190.05|194.14|188.14|0
1722889200000|2024-08-05 20:20:00|193.4|187.4|201.06|195.06|202.77|196.77|193.36|187.36|0
1722889500000|2024-08-05 20:25:00|201.14|195.14|200.39|194.39|201.64|195.64|200.23|194.23|0
1722889800000|2024-08-05 20:30:00|200.31|194.31|200.22|194.22|200.89|194.89|199.81|193.81|0
1722890100000|2024-08-05 20:35:00|200.18|194.18|201.21|195.21|201.38|195.38|200.14|194.14|0
1722890400000|2024-08-05 20:40:00|201.26|195.26|200.96|194.96|201.46|195.46|200.63|194.63|0
1722890700000|2024-08-05 20:45:00|200.88|194.88|199.88|193.88|200.88|194.88|199.8|193.8|0
1722891000000|2024-08-05 20:50:00|199.8|193.8|199.38|193.38|199.96|193.96|199.22|193.22|0
1722891300000|2024-08-05 20:55:00|199.34|193.34|197.29|191.29|199.34|193.34|197.17|191.17|0
1722891600000|2024-08-05 21:00:00|197.18|191.18|197.78|191.78|197.78|191.78|197.18|191.18|0
1722891900000|2024-08-05 21:05:00|197.56|191.56|197.93|191.93|197.96|191.96|197.47|191.47|0
1722892200000|2024-08-05 21:10:00|197.9|191.9|197.88|191.88|197.93|191.93|197.86|191.86|0
1722892500000|2024-08-05 21:15:00|197.9|191.9|197.92|191.92|197.96|191.96|197.73|191.73|0
1722892800000|2024-08-05 21:20:00|197.9|191.9|197.89|191.89|197.98|191.98|197.83|191.83|0
1722893100000|2024-08-05 21:25:00|197.94|191.94|197.82|191.82|197.95|191.95|197.82|191.82|0
1722893400000|2024-08-05 21:30:00|197.8|191.8|197.61|191.61|197.8|191.8|197.58|191.58|0
1722893700000|2024-08-05 21:35:00|197.6|191.6|197.53|191.53|197.6|191.6|197.33|191.33|0
1722894000000|2024-08-05 21:40:00|197.52|191.52|197.23|191.23|197.53|191.53|197.16|191.16|0
1722894300000|2024-08-05 21:45:00|197.19|191.19|197.05|191.05|197.26|191.26|197.05|191.05|0
1722894600000|2024-08-05 21:50:00|197.03|191.03|196.74|190.74|197.03|191.03|196.74|190.74|0
1722894900000|2024-08-05 21:55:00|196.72|190.72|196.56|190.56|196.74|190.74|196.56|190.56|0
1722895200000|2024-08-05 22:00:00|196.59|190.59|194.08|188.08|196.59|190.59|192.91|186.91|0
1722895500000|2024-08-05 22:05:00|193.83|187.83|191.54|185.54|193.91|187.91|190.91|184.91|0
1722895800000|2024-08-05 22:10:00|191.51|185.51|191.66|185.66|191.94|185.94|190.27|184.27|0
1722896100000|2024-08-05 22:15:00|191.7|185.7|190.38|184.38|191.78|185.78|190.15|184.15|0
1722896400000|2024-08-05 22:20:00|190.15|184.15|189.9|183.9|190.54|184.54|189.28|183.28|0
1722896700000|2024-08-05 22:25:00|189.86|183.86|190.34|184.34|190.46|184.46|189.07|183.07|0
1722897000000|2024-08-05 22:30:00|189.98|183.98|191.01|185.01|191.97|185.97|189.74|183.74|0
1722897300000|2024-08-05 22:35:00|190.93|184.93|190.69|184.69|191.09|185.09|190.17|184.17|0
1722897600000|2024-08-05 22:40:00|190.73|184.73|191.32|185.32|191.4|185.4|190.61|184.61|0
1722897900000|2024-08-05 22:45:00|191.48|185.48|192.11|186.11|192.4|186.4|191.32|185.32|0
1722898200000|2024-08-05 22:50:00|192.15|186.15|194.44|188.44|194.48|188.48|192.15|186.15|0
1722898500000|2024-08-05 22:55:00|194.85|188.85|192.75|186.75|195.29|189.29|192.75|186.75|0
1722898800000|2024-08-05 23:00:00|192.83|186.83|191.86|185.86|192.83|186.83|191.62|185.62|0
1722899100000|2024-08-05 23:05:00|191.94|185.94|191.38|185.38|192.34|186.34|190.98|184.98|0
1722899400000|2024-08-05 23:10:00|191.14|185.14|191.7|185.7|192.02|186.02|191.14|185.14|0
1722899700000|2024-08-05 23:15:00|191.65|185.65|193.21|187.21|193.33|187.33|191.62|185.62|0
1722900000000|2024-08-05 23:20:00|193.25|187.25|193.57|187.57|194.14|188.14|192.85|186.85|0
1722900300000|2024-08-05 23:25:00|193.61|187.61|193.13|187.13|194.05|188.05|193|187|0
1722900600000|2024-08-05 23:30:00|192.97|186.97|192.08|186.08|192.97|186.97|190.89|184.89|0
1722900900000|2024-08-05 23:35:00|191.96|185.96|191.08|185.08|191.96|185.96|190.72|184.72|0
1722901200000|2024-08-05 23:40:00|190.96|184.96|191.12|185.12|191.39|185.39|190.92|184.92|0
1722901500000|2024-08-05 23:45:00|191.15|185.15|189.21|183.21|191.19|185.19|189.17|183.17|0
1722901800000|2024-08-05 23:50:00|189.48|183.48|190.11|184.11|190.35|184.35|188.97|182.97|0
1722902100000|2024-08-05 23:55:00|190.15|184.15|188.76|182.76|190.79|184.79|188.76|182.76|0
1722902400000|2024-08-06 00:00:00|189.12|183.12|191.14|185.14|191.9|185.9|188.88|182.88|0
1722902700000|2024-08-06 00:05:00|190.82|184.82|191.05|185.05|192.46|186.46|189.27|183.27|0
1722903000000|2024-08-06 00:10:00|191.1|185.1|191.57|185.57|191.69|185.69|189.82|183.82|0
1722903300000|2024-08-06 00:15:00|190.52|186.62|191.32|187.42|192.68|188.78|190.36|186.46|0
1722903600000|2024-08-06 00:20:00|191.4|187.5|187.17|183.27|192.2|188.3|186.55|182.65|0
1722903900000|2024-08-06 00:25:00|187.13|183.23|187.53|183.63|188.04|184.14|186.82|182.92|0
1722904200000|2024-08-06 00:30:00|187.57|183.67|186.1|182.2|187.84|183.94|185.94|182.04|0
1722904500000|2024-08-06 00:35:00|186.06|182.16|185.26|181.36|186.65|182.75|185.15|181.25|0
1722904800000|2024-08-06 00:40:00|185.46|181.56|185.02|181.12|185.86|181.96|184.91|181.01|0
1722905100000|2024-08-06 00:45:00|184.91|181.01|180.05|176.15|185.06|181.16|180.05|176.15|0
1722905400000|2024-08-06 00:50:00|180.13|176.23|178.06|174.16|180.13|176.23|177.25|173.35|0
1722905700000|2024-08-06 00:55:00|178.14|174.24|176.59|172.69|178.14|174.24|176.55|172.65|0
1722906000000|2024-08-06 01:00:00|176.55|172.65|176.47|172.57|177.44|173.54|176.05|172.15|0
1722906300000|2024-08-06 01:05:00|176.51|172.61|173.68|169.78|176.7|172.8|173.68|169.78|0
1722906600000|2024-08-06 01:10:00|173.72|169.82|171.04|167.14|173.8|169.9|169.65|165.75|0
1722906900000|2024-08-06 01:15:00|170.7|166.8|170.65|166.75|171.94|168.04|170.08|166.18|0
1722907200000|2024-08-06 01:20:00|170.8|166.9|172.7|168.8|172.85|168.95|170.35|166.45|0
1722907500000|2024-08-06 01:25:00|172.47|168.57|171.86|167.96|172.5|168.6|171.33|167.43|0
1722907800000|2024-08-06 01:30:00|171.97|168.07|172.84|168.94|173.84|169.94|171.93|168.03|0
1722908100000|2024-08-06 01:35:00|172.8|168.9|173.68|169.78|174.02|170.12|172.61|168.71|0
1722908400000|2024-08-06 01:40:00|173.79|169.89|174.83|170.93|175.98|172.08|173.6|169.7|0
1722908700000|2024-08-06 01:45:00|174.6|170.7|172.68|168.78|175.6|171.7|172.37|168.47|0
1722909000000|2024-08-06 01:50:00|172.75|168.85|171.84|167.94|173.21|169.31|171.16|167.26|0
1722909300000|2024-08-06 01:55:00|171.91|168.01|171.34|167.44|172.14|168.24|171.19|167.29|0
1722909600000|2024-08-06 02:00:00|171.19|167.29|171.98|168.08|172.75|168.85|170.77|166.87|0
1722909900000|2024-08-06 02:05:00|172.13|168.23|174|170.1|174.19|170.29|171.83|167.93|0
1722910200000|2024-08-06 02:10:00|173.96|170.06|173.81|169.91|174.81|170.91|173.43|169.53|0
1722910500000|2024-08-06 02:15:00|174.04|170.14|173.3|169.4|174.15|170.25|172.89|168.99|0
1722910800000|2024-08-06 02:20:00|173.5|169.6|172.31|168.41|173.5|169.6|172.27|168.37|0
1722911100000|2024-08-06 02:25:00|172.38|168.48|172.88|168.98|172.88|168.98|172.15|168.25|0
1722911400000|2024-08-06 02:30:00|173.49|169.59|173.52|169.62|174.1|170.2|173.26|169.36|0
1722911700000|2024-08-06 02:35:00|173.56|169.66|172.87|168.97|173.87|169.97|172.64|168.74|0
1722912000000|2024-08-06 02:40:00|172.79|168.89|172.49|168.59|173.17|169.27|172.49|168.59|0
1722912300000|2024-08-06 02:45:00|172.64|168.74|172.75|168.85|173.02|169.12|172.49|168.59|0
1722912600000|2024-08-06 02:50:00|172.71|168.81|172.71|168.81|173.51|169.61|172.56|168.66|0
1722912900000|2024-08-06 02:55:00|172.74|168.84|172.86|168.96|172.93|169.03|172.4|168.5|0
1722913200000|2024-08-06 03:00:00|172.7|168.8|171.79|167.89|172.97|169.07|171.18|167.28|0
1722913500000|2024-08-06 03:05:00|171.82|167.92|171.29|167.39|171.94|168.04|171.21|167.31|0
1722913800000|2024-08-06 03:10:00|171.4|167.5|172.77|168.87|172.92|169.02|171.4|167.5|0
1722914100000|2024-08-06 03:15:00|172.69|168.79|171.21|167.83|172.77|168.87|170.41|167.49|0
1722914400000|2024-08-06 03:20:00|171.06|167.68|170.72|167.34|171.48|168.1|170.68|167.3|0
1722914700000|2024-08-06 03:25:00|170.75|167.37|168.83|165.45|170.87|167.49|168.75|165.37|0
1722915000000|2024-08-06 03:30:00|169.24|165.86|169.32|165.94|169.47|166.09|168.57|165.19|0
1722915300000|2024-08-06 03:35:00|169.35|165.97|169.16|165.78|169.54|166.16|168.86|165.48|0
1722915600000|2024-08-06 03:40:00|169.2|165.82|169.16|165.78|169.61|166.23|168.93|165.55|0
1722915900000|2024-08-06 03:45:00|169.08|165.7|168.93|165.55|169.61|166.23|168.52|165.14|0
1722916200000|2024-08-06 03:50:00|168.97|165.59|169.53|166.15|169.71|166.33|167.77|164.39|0
1722916500000|2024-08-06 03:55:00|169.64|166.26|169.37|165.99|169.71|166.33|169.04|165.66|0
1722916800000|2024-08-06 04:00:00|169.3|165.92|169.25|165.87|169.52|166.14|169.03|165.65|0
1722917100000|2024-08-06 04:05:00|169.22|165.84|169.33|165.95|169.71|166.33|169.14|165.76|0
1722917400000|2024-08-06 04:10:00|169.14|165.76|169.1|165.72|169.32|165.94|168.76|165.38|0
1722917700000|2024-08-06 04:15:00|169.06|165.68|169.62|166.24|169.7|166.32|168.99|165.61|0
1722918000000|2024-08-06 04:20:00|169.66|166.28|168.72|165.34|169.69|166.31|168.57|165.19|0
1722918300000|2024-08-06 04:25:00|168.87|165.49|169.24|165.86|169.43|166.05|168.26|164.88|0
1722918600000|2024-08-06 04:30:00|169.09|165.71|171.69|168.31|171.77|168.39|169.05|165.67|0
1722918900000|2024-08-06 04:35:00|171.73|168.35|171|167.62|171.73|168.35|170.25|166.87|0
1722919200000|2024-08-06 04:40:00|171.12|167.74|171.8|168.42|171.91|168.53|170.85|167.47|0
1722919500000|2024-08-06 04:45:00|171.76|168.38|171.68|168.3|172.48|169.1|171.42|168.04|0
1722919800000|2024-08-06 04:50:00|171.64|168.26|171.22|167.84|171.87|168.49|171.03|167.65|0
1722920100000|2024-08-06 04:55:00|171.18|167.8|171.52|168.14|172.43|169.05|171.1|167.72|0
1722920400000|2024-08-06 05:00:00|171.56|168.18|172.43|169.05|172.47|169.09|170.95|167.57|0
1722920700000|2024-08-06 05:05:00|172.47|169.09|174.8|171.42|177.4|174.02|172.35|168.97|0
1722921000000|2024-08-06 05:10:00|174.69|171.31|175.11|171.73|176.74|173.36|174.69|171.31|0
1722921300000|2024-08-06 05:15:00|175.07|171.69|173.57|170.19|175.15|171.77|173.07|169.69|0
1722921600000|2024-08-06 05:20:00|173.34|169.96|173.49|170.11|173.91|170.53|172.87|169.49|0
1722921900000|2024-08-06 05:25:00|173.18|169.8|171.23|167.85|173.29|169.91|171.12|167.74|0
1722922200000|2024-08-06 05:30:00|171.2|167.82|169.04|165.66|171.99|168.61|168.67|165.29|0
1722922500000|2024-08-06 05:35:00|169|165.62|169.26|165.88|169.75|166.37|168.55|165.17|0
1722922800000|2024-08-06 05:40:00|169.23|165.85|169.9|166.52|170.28|166.9|169.08|165.7|0
1722923100000|2024-08-06 05:45:00|169.82|166.44|171.26|167.88|171.71|168.33|169.6|166.22|0
1722923400000|2024-08-06 05:50:00|171.29|167.91|171.4|168.02|172.02|168.64|170.91|167.53|0
1722923700000|2024-08-06 05:55:00|171.59|168.21|170.38|167|171.86|168.48|170.15|166.77|0
1722924000000|2024-08-06 06:00:00|170.79|167.41|171.78|168.4|173.15|169.77|169.51|166.13|0
1722924300000|2024-08-06 06:05:00|172.08|168.7|173.26|169.88|173.91|170.53|171.47|168.09|0
1722924600000|2024-08-06 06:10:00|173.45|170.07|172|168.62|173.95|170.57|172|168.62|0
1722924900000|2024-08-06 06:15:00|172.49|169.11|173.68|170.3|173.71|170.33|172.26|168.88|0
1722925200000|2024-08-06 06:20:00|173.45|170.07|171.46|168.08|173.6|170.22|171.38|168|0
1722925500000|2024-08-06 06:25:00|171|167.62|170.7|167.32|171.72|168.34|170.47|167.09|0
1722925800000|2024-08-06 06:30:00|170.77|167.39|171.07|167.69|171.83|168.45|170.62|167.24|0
1722926100000|2024-08-06 06:35:00|171.15|167.77|171.83|168.45|171.9|168.52|170.39|167.01|0
1722926400000|2024-08-06 06:40:00|171.9|168.52|173.5|170.12|173.93|170.55|171.75|168.37|0
1722926700000|2024-08-06 06:45:00|173.85|170.47|175.04|171.66|176.12|172.74|173.77|170.39|0
1722927000000|2024-08-06 06:50:00|174.96|171.58|176.82|173.44|176.82|173.44|174.84|171.46|0
1722927300000|2024-08-06 06:55:00|176.93|173.55|176.19|172.81|177.83|174.45|176.12|172.74|0
1722927600000|2024-08-06 07:00:00|176.58|173.2|177.05|173.67|179.56|176.18|176.23|172.85|0
1722927900000|2024-08-06 07:05:00|177.08|173.7|176.5|173.12|177.98|174.6|176.5|173.12|0
1722928200000|2024-08-06 07:10:00|176.57|173.19|178.87|175.49|179.78|176.4|176.46|173.08|0
1722928500000|2024-08-06 07:15:00|178.84|175.46|176.46|172.82|179.07|175.69|176.35|172.71|0
1722928800000|2024-08-06 07:20:00|175.69|172.05|174.37|170.73|176.08|172.44|173.22|169.58|0
1722929100000|2024-08-06 07:25:00|174.45|170.81|175.84|172.2|177.78|174.14|174.37|170.73|0
1722929400000|2024-08-06 07:30:00|175.76|172.12|175.37|171.73|176.77|173.13|174.56|170.92|0
1722929700000|2024-08-06 07:35:00|175.45|171.81|173.62|169.98|183.97|180.33|173.62|169.98|0
1722930000000|2024-08-06 07:40:00|173.66|170.02|173.82|170.18|175.88|172.24|173.43|169.79|0
1722930300000|2024-08-06 07:45:00|174.32|170.68|174.82|171.18|175.14|171.5|172.65|169.01|0
1722930600000|2024-08-06 07:50:00|175.1|171.46|176.07|172.43|176.39|172.75|174.12|170.48|0
1722930900000|2024-08-06 07:55:00|176.27|172.63|174.66|171.02|176.27|172.63|174.27|170.63|0
1722931200000|2024-08-06 08:00:00|174.82|171.18|175.75|172.11|175.99|172.35|173.49|169.85|0
1722931500000|2024-08-06 08:05:00|175.87|172.23|177.71|174.07|177.87|174.23|175.28|171.64|0
1722931800000|2024-08-06 08:10:00|177.83|174.19|179.69|176.05|180.81|177.17|176.37|172.73|0
1722932100000|2024-08-06 08:15:00|179.77|176.13|180.85|177.21|181.01|177.37|178.85|175.21|0
1722932400000|2024-08-06 08:20:00|180.89|177.25|178.1|174.46|181.05|177.41|177.62|173.98|0
1722932700000|2024-08-06 08:25:00|178.18|174.54|176.71|173.07|178.41|174.77|175.69|172.05|0
1722933000000|2024-08-06 08:30:00|176.87|173.23|176.83|173.19|176.87|173.23|175.42|171.78|0
1722933300000|2024-08-06 08:35:00|176.91|173.27|178.48|174.84|178.68|175.04|176.59|172.95|0
1722933600000|2024-08-06 08:40:00|178.4|174.76|177.37|173.73|178.8|175.16|177.29|173.65|0
1722933900000|2024-08-06 08:45:00|177.14|173.5|175.86|172.22|178.75|175.11|175.62|171.98|0
1722934200000|2024-08-06 08:50:00|175.78|172.14|173.66|170.02|175.94|172.3|173.04|169.4|0
1722934500000|2024-08-06 08:55:00|173.59|169.95|176.56|172.92|176.56|172.92|173.47|169.83|0
1722934800000|2024-08-06 09:00:00|176.8|173.16|182.03|178.39|183.05|179.41|176.8|173.16|0
1722935100000|2024-08-06 09:05:00|181.91|178.27|183.87|180.23|186.68|183.04|181.19|177.55|0
1722935400000|2024-08-06 09:10:00|183.38|179.74|184.31|180.67|185.61|181.97|182.9|179.26|0
1722935700000|2024-08-06 09:15:00|184.75|181.11|187.08|183.44|189.29|185.65|184.67|181.03|0
1722936000000|2024-08-06 09:20:00|187.28|183.64|184.29|180.65|187.28|183.64|184.05|180.41|0
1722936300000|2024-08-06 09:25:00|184.33|180.69|182.4|178.76|184.37|180.73|182.16|178.52|0
1722936600000|2024-08-06 09:30:00|182.64|179|186.45|182.81|187.19|183.55|182.56|178.92|0
1722936900000|2024-08-06 09:35:00|186.73|183.09|189.3|185.66|189.34|185.7|185.29|181.65|0
1722937200000|2024-08-06 09:40:00|189.47|185.83|186.51|182.87|189.8|186.16|185.78|182.14|0
1722937500000|2024-08-06 09:45:00|186.88|183.24|186.51|182.87|188.23|184.59|186.02|182.38|0
1722937800000|2024-08-06 09:50:00|186.71|183.07|186.42|182.78|188.39|184.75|185.69|182.05|0
1722938100000|2024-08-06 09:55:00|186.38|182.74|184.89|181.25|186.42|182.78|183.47|179.83|0
1722938400000|2024-08-06 10:00:00|184.93|181.29|185.7|182.06|185.7|182.06|183.75|180.11|0
1722938700000|2024-08-06 10:05:00|186.15|182.51|185.53|181.89|186.92|183.28|185|181.36|0
1722939000000|2024-08-06 10:10:00|185.49|181.85|182.41|178.77|185.65|182.01|182.41|178.77|0
1722939300000|2024-08-06 10:15:00|182.37|178.73|183.37|179.73|185.22|181.58|182.33|178.69|0
1722939600000|2024-08-06 10:20:00|183.29|179.65|183.99|180.74|184.72|181.47|183.1|179.65|0
1722939900000|2024-08-06 10:25:00|183.9|180.65|181.8|178.55|183.9|180.65|181.36|178.11|0
1722940200000|2024-08-06 10:30:00|181.72|178.47|179.48|176.23|181.72|178.47|178.45|175.2|0
1722940500000|2024-08-06 10:35:00|179.64|176.39|177.1|173.85|180.68|177.43|176.63|173.38|0
1722940800000|2024-08-06 10:40:00|177.26|174.01|176.97|173.72|177.37|174.12|175.53|172.28|0
1722941100000|2024-08-06 10:45:00|177.09|173.84|173.77|170.52|177.13|173.88|173.53|170.28|0
1722941400000|2024-08-06 10:50:00|174.12|170.87|173.3|170.05|174.31|171.06|172.83|169.58|0
1722941700000|2024-08-06 10:55:00|173.37|170.12|174.31|171.06|174.7|171.45|173.06|169.81|0
1722942000000|2024-08-06 11:00:00|173.53|170.28|174.03|170.78|174.19|170.94|172.35|169.1|0
1722942300000|2024-08-06 11:05:00|173.84|170.59|172.51|169.26|173.84|170.59|172|168.75|0
1722942600000|2024-08-06 11:10:00|172.35|169.1|171|167.75|173.92|170.67|169.27|166.02|0
1722942900000|2024-08-06 11:15:00|170.85|167.6|171.66|168.41|171.89|168.64|170.85|167.6|0
1722943200000|2024-08-06 11:20:00|171.7|168.45|172.2|168.95|172.28|169.03|171.03|167.78|0
1722943500000|2024-08-06 11:25:00|172.24|168.99|169.8|166.55|172.28|169.03|169.68|166.43|0
1722943800000|2024-08-06 11:30:00|169.76|166.51|170.18|166.93|171.97|168.72|167.49|164.24|0
1722944100000|2024-08-06 11:35:00|170.22|166.97|171.54|168.29|171.66|168.41|170.18|166.93|0
1722944400000|2024-08-06 11:40:00|171.58|168.33|174.01|170.76|174.48|171.23|171.46|168.21|0
1722944700000|2024-08-06 11:45:00|174.12|170.87|176.97|173.72|178.72|175.47|173.71|170.46|0
1722945000000|2024-08-06 11:50:00|176.69|173.44|176.02|172.77|177.8|174.55|175.95|172.7|0
1722945300000|2024-08-06 11:55:00|175.9|172.65|174.96|171.71|177.27|174.02|174.65|171.4|0
1722945600000|2024-08-06 12:00:00|174.76|171.51|174.8|171.55|176.62|173.37|174.64|171.39|0
1722945900000|2024-08-06 12:05:00|174.76|171.51|175.98|172.73|178|174.75|174.6|171.35|0
1722946200000|2024-08-06 12:10:00|175.9|172.65|175.86|172.61|177.64|174.39|174.79|171.54|0
1722946500000|2024-08-06 12:15:00|175.22|171.97|175.42|172.17|176.88|173.63|174.87|171.62|0
1722946800000|2024-08-06 12:20:00|175.69|172.44|177|173.75|177.36|174.11|175.18|171.93|0
1722947100000|2024-08-06 12:25:00|176.29|173.04|177.15|173.9|178.07|174.82|176.29|173.04|0
1722947400000|2024-08-06 12:30:00|177.31|174.06|181|177.75|181.73|178.48|176.95|173.7|0
1722947700000|2024-08-06 12:35:00|180.51|177.26|184.75|181.5|185.81|182.56|180.19|176.94|0
1722948000000|2024-08-06 12:40:00|185.04|181.79|184.46|181.21|185.4|182.15|183.77|180.52|0
1722948300000|2024-08-06 12:45:00|184.54|181.29|183.97|180.72|185.44|182.19|183.28|180.03|0
1722948600000|2024-08-06 12:50:00|184.01|180.76|184.46|181.21|185.15|181.9|183.12|179.87|0
1722948900000|2024-08-06 12:55:00|184.74|181.49|184.25|181|184.9|181.65|183.27|180.02|0
1722949200000|2024-08-06 13:00:00|184.49|181.24|183.07|179.82|185.47|182.22|182.91|179.66|0
1722949500000|2024-08-06 13:05:00|183.11|179.86|183.35|180.1|184.97|181.72|182.7|179.45|0
1722949800000|2024-08-06 13:10:00|183.23|179.98|183.82|180.57|185.05|181.8|182.86|179.61|0
1722950100000|2024-08-06 13:15:00|183.86|180.61|183.21|179.96|184.67|181.42|183.08|179.83|0
1722950400000|2024-08-06 13:20:00|183.33|180.08|184.01|180.76|184.38|181.13|182.8|179.55|0
1722950700000|2024-08-06 13:25:00|183.32|180.07|184.54|181.29|186.17|182.92|180.9|177.65|0
1722951000000|2024-08-06 13:30:00|184.13|180.88|184.01|180.76|186.34|183.09|180.66|177.41|0
1722951300000|2024-08-06 13:35:00|184.29|181.04|183.39|180.14|185.51|182.26|182.58|179.33|0
1722951600000|2024-08-06 13:40:00|183.03|179.78|187.23|183.98|188.89|185.64|182.38|179.13|0
1722951900000|2024-08-06 13:45:00|187.15|183.9|182.82|179.57|189.14|185.89|182.5|179.25|0
1722952200000|2024-08-06 13:50:00|182.98|179.73|167.52|164.27|184.2|180.95|167.32|164.07|0
1722952500000|2024-08-06 13:55:00|167.71|164.46|168.08|164.83|169.95|166.7|166.38|163.13|0
1722952800000|2024-08-06 14:00:00|169.17|165.92|165.37|162.12|170.18|166.93|165.26|162.01|0
1722953100000|2024-08-06 14:05:00|165.6|162.35|162.1|158.85|167.45|164.2|161.87|158.62|0
1722953400000|2024-08-06 14:10:00|162.02|158.77|158.84|155.59|166.81|163.56|155.21|151.96|0
1722953700000|2024-08-06 14:15:00|158.87|155.62|157.55|154.3|160.88|157.63|156.8|153.55|0
1722954000000|2024-08-06 14:20:00|157.33|154.08|156.35|153.1|158.91|155.66|156.28|153.03|0
1722954300000|2024-08-06 14:25:00|156.39|153.14|161.02|157.77|161.02|157.77|155.57|152.32|0
1722954600000|2024-08-06 14:30:00|160.26|157.01|159.65|156.4|163.09|159.84|159.5|156.25|0
1722954900000|2024-08-06 14:35:00|159.5|156.25|157.4|154.15|159.88|156.63|155.61|152.36|0
1722955200000|2024-08-06 14:40:00|157.17|153.92|154.8|151.55|157.92|154.67|154.43|151.18|0
1722955500000|2024-08-06 14:45:00|154.72|151.47|151.68|148.43|155.63|152.38|150.6|147.35|0
1722955800000|2024-08-06 14:50:00|151.76|148.51|152.91|149.66|154.23|150.98|151.46|148.21|0
1722956100000|2024-08-06 14:55:00|152.99|149.74|153.86|150.61|155.26|152.01|152.91|149.66|0
1722956400000|2024-08-06 15:00:00|153.57|150.32|153.93|150.68|154.67|151.42|152.91|149.66|0
1722956700000|2024-08-06 15:05:00|153.71|150.46|153.49|150.24|154.22|150.97|152.47|149.22|0
1722957000000|2024-08-06 15:10:00|153.85|150.6|156.06|152.81|156.95|153.7|153.38|150.13|0
1722957300000|2024-08-06 15:15:00|156.28|153.03|157.02|153.77|158.59|155.34|155.54|152.29|0
1722957600000|2024-08-06 15:20:00|157.1|153.85|157.91|154.66|159.26|156.01|156.65|153.4|0
1722957900000|2024-08-06 15:25:00|158.14|154.89|162.83|159.58|162.83|159.58|156.94|153.69|0
1722958200000|2024-08-06 15:30:00|162.6|159.35|156.36|153.11|162.6|159.35|155.19|151.94|0
1722958500000|2024-08-06 15:35:00|156.29|153.04|156.63|153.38|158.05|154.8|154.88|151.63|0
1722958800000|2024-08-06 15:40:00|156.52|153.27|155.88|152.63|157.75|154.5|155.21|151.96|0
1722959100000|2024-08-06 15:45:00|155.62|152.37|152.7|149.45|156.85|153.6|152.59|149.34|0
1722959400000|2024-08-06 15:50:00|152.55|149.3|151.38|148.13|152.55|149.3|150|146.75|0
1722959700000|2024-08-06 15:55:00|151.27|148.02|150.29|147.04|151.81|148.56|150.18|146.93|0
1722960000000|2024-08-06 16:00:00|149.64|146.39|142.58|139.33|152.95|149.7|141.58|138.33|0
1722960300000|2024-08-06 16:05:00|142.5|139.25|142.43|139.18|143.43|140.18|141.51|138.26|0
1722960600000|2024-08-06 16:10:00|142.57|139.32|140.01|136.76|142.68|139.43|140.01|136.76|0
1722960900000|2024-08-06 16:15:00|140.04|136.79|138.99|135.74|140.47|137.22|138.57|135.32|0
1722961200000|2024-08-06 16:20:00|138.95|135.7|140.32|137.07|141.45|138.2|138.71|135.46|0
1722961500000|2024-08-06 16:25:00|140.46|137.21|141.27|138.02|142.38|139.13|140.39|137.14|0
1722961800000|2024-08-06 16:30:00|141.02|137.77|140.56|137.31|141.95|138.7|140.25|137|0
1722962100000|2024-08-06 16:35:00|140.6|137.35|141.02|137.77|142.59|139.34|140.53|137.28|0
1722962400000|2024-08-06 16:40:00|140.81|137.56|140.87|137.62|141.02|137.77|139.82|136.57|0
1722962700000|2024-08-06 16:45:00|140.66|137.41|140.59|137.34|140.66|137.41|139.53|136.28|0
1722963000000|2024-08-06 16:50:00|140.52|137.27|132.87|129.62|140.52|137.27|132.63|129.38|0
1722963300000|2024-08-06 16:55:00|133.18|129.93|132.04|128.79|135.18|131.93|130.88|127.63|0
1722963600000|2024-08-06 17:00:00|132.08|128.83|131.12|127.87|132.73|129.48|130.64|127.39|0
1722963900000|2024-08-06 17:05:00|131.15|127.9|131.62|128.37|132.45|129.2|131.05|127.8|0
1722964200000|2024-08-06 17:10:00|131.52|128.27|132.03|128.78|132.48|129.23|131.42|128.17|0
1722964500000|2024-08-06 17:15:00|131.66|128.41|132.58|129.33|133.06|129.81|131.48|128.23|0
1722964800000|2024-08-06 17:20:00|132.37|129.12|131.69|128.44|132.99|129.74|131.14|127.89|0
1722965100000|2024-08-06 17:25:00|131.76|128.51|130.46|127.21|131.89|128.64|130.32|127.07|0
1722965400000|2024-08-06 17:30:00|130.32|127.07|130.38|127.13|131|127.75|129.71|126.46|0
1722965700000|2024-08-06 17:35:00|130.32|127.07|129.77|126.52|130.86|127.61|129.23|125.98|0
1722966000000|2024-08-06 17:40:00|129.84|126.59|130.99|127.74|131.88|128.63|129.5|126.25|0
1722966300000|2024-08-06 17:45:00|131.13|127.88|130.51|127.26|132.09|128.84|130.24|126.99|0
1722966600000|2024-08-06 17:50:00|130.38|127.13|129.56|126.31|130.92|127.67|129.39|126.14|0
1722966900000|2024-08-06 17:55:00|129.69|126.44|130.17|126.92|130.4|127.15|128.81|125.56|0
1722967200000|2024-08-06 18:00:00|130.06|126.81|131.39|128.14|131.46|128.21|129.89|126.64|0
1722967500000|2024-08-06 18:05:00|131.12|127.87|132.41|129.16|132.9|129.65|130.77|127.52|0
1722967800000|2024-08-06 18:10:00|132.28|129.03|132|128.75|132.34|129.09|131.11|127.86|0
1722968100000|2024-08-06 18:15:00|132.14|128.89|129.61|126.36|132.14|128.89|129.54|126.29|0
1722968400000|2024-08-06 18:20:00|129.75|126.5|128.13|124.88|129.75|126.5|127.69|124.44|0
1722968700000|2024-08-06 18:25:00|128.06|124.81|127.42|124.17|128.53|125.28|127.42|124.17|0
1722969000000|2024-08-06 18:30:00|127.45|124.2|126.19|122.94|128.53|125.28|126.12|122.87|0
1722969300000|2024-08-06 18:35:00|126.26|123.01|126.25|123|126.65|123.4|125.59|122.34|0
1722969600000|2024-08-06 18:40:00|126.38|123.13|126.18|122.93|127.25|124|126.09|122.84|0
1722969900000|2024-08-06 18:45:00|126.05|122.8|124.77|121.52|126.38|123.13|124.25|121|0
1722970200000|2024-08-06 18:50:00|124.84|121.59|123.73|120.48|125.1|121.85|123.11|119.86|0
1722970500000|2024-08-06 18:55:00|123.54|120.29|128.91|125.66|129.11|125.86|123.44|120.19|0
1722970800000|2024-08-06 19:00:00|128.94|125.69|133.87|130.62|134.15|130.9|128.94|125.69|0
1722971100000|2024-08-06 19:05:00|133.38|130.13|133.24|129.99|135.91|132.66|132.4|129.15|0
1722971400000|2024-08-06 19:10:00|133.52|130.27|136.43|133.18|136.43|133.18|130.66|127.41|0
1722971700000|2024-08-06 19:15:00|136.71|133.46|137.42|134.17|139.44|136.19|136.29|133.04|0
1722972000000|2024-08-06 19:20:00|137.49|134.24|132.61|129.36|137.95|134.7|132.4|129.15|0
1722972300000|2024-08-06 19:25:00|132.34|129.09|133.95|130.7|134.75|131.5|131.43|128.18|0
1722972600000|2024-08-06 19:30:00|133.88|130.63|133.39|130.14|135.06|131.81|133.04|129.79|0
1722972900000|2024-08-06 19:35:00|133.8|130.55|134.71|131.46|134.74|131.49|132.84|129.59|0
1722973200000|2024-08-06 19:40:00|134.91|131.66|134.93|131.68|136.17|132.92|134.08|130.83|0
1722973500000|2024-08-06 19:45:00|135.49|132.24|138.05|134.8|138.26|135.01|133.67|130.42|0
1722973800000|2024-08-06 19:50:00|138.12|134.87|141.66|138.41|141.88|138.63|136.2|132.95|0
1722974100000|2024-08-06 19:55:00|141.73|138.48|146.91|143.66|146.91|143.66|140.21|136.96|0
1722974400000|2024-08-06 20:00:00|146.68|143.43|148.48|145.23|149.62|146.37|145.42|142.17|0
1722974700000|2024-08-06 20:05:00|148.71|145.46|147.35|144.1|148.71|145.46|146.27|143.02|0
1722975000000|2024-08-06 20:10:00|147.5|144.25|147.72|144.47|148.7|145.45|146.83|143.58|0
1722975300000|2024-08-06 20:15:00|148.75|143.75|145.5|140.5|150.07|145.07|145.5|140.5|0
1722975600000|2024-08-06 20:20:00|145.21|140.21|145.83|140.83|146.72|141.72|143.48|138.48|0
1722975900000|2024-08-06 20:25:00|145.68|140.68|146.76|141.76|147.13|142.13|145.65|140.65|0
1722976200000|2024-08-06 20:30:00|146.68|141.68|147.31|142.31|148.51|143.51|146.68|141.68|0
1722976500000|2024-08-06 20:35:00|147.39|142.39|148.32|143.32|148.32|143.32|147.16|142.16|0
1722976800000|2024-08-06 20:40:00|148.36|143.36|149.67|144.67|149.98|144.98|148.13|143.13|0
1722977100000|2024-08-06 20:45:00|149.63|144.63|153.29|148.29|153.41|148.41|149.63|144.63|0
1722977400000|2024-08-06 20:50:00|153.53|148.53|153.56|148.56|155.62|150.62|152.03|147.03|0
1722977700000|2024-08-06 20:55:00|153.49|148.49|152.41|147.41|153.71|148.71|152.41|147.41|0
1722978000000|2024-08-06 21:00:00|152.88|147.88|152.23|147.23|153.05|148.05|151.8|146.8|0
1722978300000|2024-08-06 21:05:00|152.12|147.12|152.03|147.03|152.32|147.32|151.92|146.92|0
1722978600000|2024-08-06 21:10:00|152.04|147.04|152.02|147.02|152.39|147.39|151.88|146.88|0
1722978900000|2024-08-06 21:15:00|152.01|147.01|152.8|147.8|152.8|147.8|152.01|147.01|0
1722979200000|2024-08-06 21:20:00|152.69|147.69|153.52|148.52|153.59|148.59|152.55|147.55|0
1722979500000|2024-08-06 21:25:00|153.49|148.49|153.13|148.13|153.49|148.49|153.13|148.13|0
1722979800000|2024-08-06 21:30:00|153.12|148.12|154.3|149.3|154.61|149.61|153.12|148.12|0
1722980100000|2024-08-06 21:35:00|154.19|149.19|154.66|149.66|154.7|149.7|154.13|149.13|0
1722980400000|2024-08-06 21:40:00|154.74|149.74|155.46|150.46|155.46|150.46|154.57|149.57|0
1722980700000|2024-08-06 21:45:00|155.45|150.45|155.56|150.56|155.72|150.72|155.25|150.25|0
1722981000000|2024-08-06 21:50:00|155.51|150.51|155.66|150.66|156.01|151.01|155.51|150.51|0
1722981300000|2024-08-06 21:55:00|155.7|150.7|155.27|150.27|155.88|150.88|154.99|149.99|0
1722981600000|2024-08-06 22:00:00|155.85|150.85|152.78|147.78|155.85|150.85|152.21|147.21|0
1722981900000|2024-08-06 22:05:00|152.75|147.75|150.91|145.91|152.78|147.78|149.17|144.17|0
1722982200000|2024-08-06 22:10:00|150.87|145.87|151.09|146.09|152.05|147.05|150.87|145.87|0
1722982500000|2024-08-06 22:15:00|151.13|146.13|149.65|144.65|152.2|147.2|149.46|144.46|0
1722982800000|2024-08-06 22:20:00|149.99|144.99|150.75|145.75|150.75|145.75|148.56|143.56|0
1722983100000|2024-08-06 22:25:00|150.98|145.98|150.97|145.97|151.81|146.81|150.52|145.52|0
1722983400000|2024-08-06 22:30:00|150.86|145.86|150.89|145.89|151.35|146.35|150.44|145.44|0
1722983700000|2024-08-06 22:35:00|150.74|145.74|151.84|146.84|152.19|147.19|150.74|145.74|0
1722984000000|2024-08-06 22:40:00|151.61|146.61|151.76|146.76|152.22|147.22|151.35|146.35|0
1722984300000|2024-08-06 22:45:00|151.84|146.84|152.72|147.72|153.06|148.06|151.8|146.8|0
1722984600000|2024-08-06 22:50:00|152.68|147.68|152.06|147.06|152.8|147.8|151.91|146.91|0
1722984900000|2024-08-06 22:55:00|152.14|147.14|151.83|146.83|152.41|147.41|151.53|146.53|0
1722985200000|2024-08-06 23:00:00|151.79|146.79|152.59|147.59|153.17|148.17|151.22|146.22|0
1722985500000|2024-08-06 23:05:00|152.67|147.67|150.64|145.64|153.17|148.17|150.53|145.53|0
1722985800000|2024-08-06 23:10:00|150.57|145.57|151.67|146.67|151.94|146.94|150.57|145.57|0
1722986100000|2024-08-06 23:15:00|151.59|146.59|152.74|147.74|154.01|149.01|151.59|146.59|0
1722986400000|2024-08-06 23:20:00|152.81|147.81|152.73|147.73|153.12|148.12|152.27|147.27|0
1722986700000|2024-08-06 23:25:00|152.81|147.81|153.7|148.7|154.55|149.55|152.66|147.66|0
1722987000000|2024-08-06 23:30:00|153.73|148.73|153.88|148.88|154.43|149.43|153.62|148.62|0
1722987300000|2024-08-06 23:35:00|153.96|148.96|154.23|149.23|154.78|149.78|153.88|148.88|0
1722987600000|2024-08-06 23:40:00|154.27|149.27|153.92|148.92|154.5|149.5|153.72|148.72|0
1722987900000|2024-08-06 23:45:00|154.03|149.03|153.84|148.84|154.19|149.19|153.37|148.37|0
1722988200000|2024-08-06 23:50:00|153.87|148.87|154.49|149.49|154.53|149.53|153.72|148.72|0
1722988500000|2024-08-06 23:55:00|154.65|149.65|154.02|149.02|154.88|149.88|154.02|149.02|0
1722988800000|2024-08-07 00:00:00|154.25|149.25|153.44|148.44|154.37|149.37|153.4|148.4|0
1722989100000|2024-08-07 00:05:00|153.32|148.32|151.33|146.33|153.32|148.32|150.95|145.95|0
1722989400000|2024-08-07 00:10:00|151.1|146.1|150.98|145.98|151.63|146.63|150.41|145.41|0
1722989700000|2024-08-07 00:15:00|150.26|147.01|153.81|150.56|153.81|150.56|150.06|146.81|0
1722990000000|2024-08-07 00:20:00|153.77|150.52|155.42|152.17|157.15|153.9|153.73|150.48|0
1722990300000|2024-08-07 00:25:00|155.5|152.25|154.08|150.83|155.5|152.25|153.93|150.68|0
1722990600000|2024-08-07 00:30:00|154.05|150.8|152.83|149.58|155.04|151.79|152.64|149.39|0
1722990900000|2024-08-07 00:35:00|152.72|149.47|152.53|149.28|152.94|149.69|152.11|148.86|0
1722991200000|2024-08-07 00:40:00|152.68|149.43|152.49|149.24|153.05|149.8|152.11|148.86|0
1722991500000|2024-08-07 00:45:00|152.52|149.27|152.26|149.01|152.94|149.69|152.14|148.89|0
1722991800000|2024-08-07 00:50:00|152.14|148.89|152.59|149.34|153.73|150.48|152.11|148.86|0
1722992100000|2024-08-07 00:55:00|152.7|149.45|153.42|150.17|154.33|151.08|152.67|149.42|0
1722992400000|2024-08-07 01:00:00|153.35|150.1|153.53|150.28|154.64|151.39|153.19|149.94|0
1722992700000|2024-08-07 01:05:00|153.42|150.17|153.68|150.43|154.74|151.49|153.11|149.86|0
1722993000000|2024-08-07 01:10:00|153.6|150.35|153.68|150.43|154.48|151.23|153.41|150.16|0
1722993300000|2024-08-07 01:15:00|153.64|150.39|152.5|149.25|153.9|150.65|152.43|149.18|0
1722993600000|2024-08-07 01:20:00|152.58|149.33|152.53|149.28|152.61|149.36|151.78|148.53|0
1722993900000|2024-08-07 01:25:00|152.35|149.1|151.93|148.68|152.42|149.17|151.74|148.49|0
1722994200000|2024-08-07 01:30:00|151.89|148.64|150.65|147.4|152.23|148.98|150.13|146.88|0
1722994500000|2024-08-07 01:35:00|150.69|147.44|149.72|146.47|150.88|147.63|149.68|146.43|0
1722994800000|2024-08-07 01:40:00|149.76|146.51|148.31|145.06|149.83|146.58|148.16|144.91|0
1722995100000|2024-08-07 01:45:00|148.35|145.1|147.61|144.36|148.64|145.39|147.28|144.03|0
1722995400000|2024-08-07 01:50:00|147.72|144.47|147.31|144.06|148.31|145.06|147.24|143.99|0
1722995700000|2024-08-07 01:55:00|147.82|144.57|146.17|142.92|147.93|144.68|145.85|142.6|0
1722996000000|2024-08-07 02:00:00|146.03|142.78|146.54|143.29|147.75|144.5|145.88|142.63|0
1722996300000|2024-08-07 02:05:00|146.35|143.1|146.31|143.06|147.08|143.83|145.84|142.59|0
1722996600000|2024-08-07 02:10:00|146.39|143.14|146.68|143.43|146.9|143.65|145.84|142.59|0
1722996900000|2024-08-07 02:15:00|146.6|143.35|140.11|136.86|146.82|143.57|139.79|136.54|0
1722997200000|2024-08-07 02:20:00|140|136.75|137.18|133.93|140|136.75|137.18|133.93|0
1722997500000|2024-08-07 02:25:00|137.32|134.07|136.26|133.01|137.32|134.07|135.66|132.41|0
1722997800000|2024-08-07 02:30:00|136.19|132.94|136.75|133.5|136.78|133.53|135.48|132.23|0
1722998100000|2024-08-07 02:35:00|136.71|133.46|136.46|133.21|136.78|133.53|135.83|132.58|0
1722998400000|2024-08-07 02:40:00|136.32|133.07|136.81|133.56|136.85|133.6|135.69|132.44|0
1722998700000|2024-08-07 02:45:00|136.78|133.53|136.28|133.03|136.85|133.6|136.07|132.82|0
1722999000000|2024-08-07 02:50:00|136.25|133|137.09|133.84|137.48|134.23|136.14|132.89|0
1722999300000|2024-08-07 02:55:00|137.05|133.8|137.09|133.84|137.27|134.02|136.95|133.7|0
1722999600000|2024-08-07 03:00:00|137.12|133.87|136.45|133.2|137.26|134.01|136.03|132.78|0
1722999900000|2024-08-07 03:05:00|136.48|133.23|135.6|132.35|136.48|133.23|135.43|132.18|0
1723000200000|2024-08-07 03:10:00|135.63|132.38|135.07|131.82|135.95|132.7|133.68|130.43|0
1723000500000|2024-08-07 03:15:00|135|131.75|135.67|132.42|136.19|132.94|134.83|131.58|0
1723000800000|2024-08-07 03:20:00|135.63|132.38|134.54|131.29|136.23|132.98|134.51|131.26|0
1723001100000|2024-08-07 03:25:00|134.58|131.33|134.57|131.32|135.17|131.92|134.43|131.18|0
1723001400000|2024-08-07 03:30:00|134.64|131.39|135.03|131.78|135.38|132.13|134.64|131.39|0
1723001700000|2024-08-07 03:35:00|134.96|131.71|134.08|130.83|135.06|131.81|133.63|130.38|0
1723002000000|2024-08-07 03:40:00|134.12|130.87|133.07|129.82|134.64|131.39|132.8|129.55|0
1723002300000|2024-08-07 03:45:00|133.18|129.93|134.35|131.1|134.7|131.45|133.17|129.92|0
1723002600000|2024-08-07 03:50:00|134.39|131.14|134.25|131|134.84|131.59|134.25|131|0
1723002900000|2024-08-07 03:55:00|134.35|131.1|133.86|130.61|134.49|131.24|133.41|130.16|0
1723003200000|2024-08-07 04:00:00|133.48|130.23|133.41|130.16|133.69|130.44|132.89|129.64|0
1723003500000|2024-08-07 04:05:00|133.34|130.09|129.37|126.12|133.34|130.09|129.07|125.82|0
1723003800000|2024-08-07 04:10:00|129.31|126.06|128.99|125.74|129.61|126.36|128.93|125.68|0
1723004100000|2024-08-07 04:15:00|128.89|125.64|130.22|126.97|130.71|127.46|128.89|125.64|0
1723004400000|2024-08-07 04:20:00|130.29|127.04|129.81|126.56|130.33|127.08|129.13|125.88|0
1723004700000|2024-08-07 04:25:00|129.95|126.7|129.67|126.42|130.67|127.42|129.6|126.35|0
1723005000000|2024-08-07 04:30:00|129.7|126.45|129.8|126.55|130.22|126.97|129.43|126.18|0
1723005300000|2024-08-07 04:35:00|129.94|126.69|129.94|126.69|130.14|126.89|129.18|125.93|0
1723005600000|2024-08-07 04:40:00|129.9|126.65|129.01|125.76|130|126.75|127.96|124.71|0
1723005900000|2024-08-07 04:45:00|129.04|125.79|129.31|126.06|129.59|126.34|128.87|125.62|0
1723006200000|2024-08-07 04:50:00|129.28|126.03|128.8|125.55|129.45|126.2|128.73|125.48|0
1723006500000|2024-08-07 04:55:00|128.83|125.58|129.14|125.89|129.45|126.2|128.6|125.35|0
1723006800000|2024-08-07 05:00:00|129.17|125.92|129.48|126.23|129.65|126.4|128.97|125.72|0
1723007100000|2024-08-07 05:05:00|129.37|126.12|129.54|126.29|129.65|126.4|129.13|125.88|0
1723007400000|2024-08-07 05:10:00|129.51|126.26|130.26|127.01|130.33|127.08|129.2|125.95|0
1723007700000|2024-08-07 05:15:00|130.5|127.25|130.19|126.94|130.67|127.42|130.02|126.77|0
1723008000000|2024-08-07 05:20:00|130.12|126.87|130.15|126.9|130.5|127.25|129.43|126.18|0
1723008300000|2024-08-07 05:25:00|130.05|126.8|129.12|125.87|130.05|126.8|129.02|125.77|0
1723008600000|2024-08-07 05:30:00|129.08|125.83|129.01|125.76|129.84|126.59|128.67|125.42|0
1723008900000|2024-08-07 05:35:00|129.08|125.83|130.79|127.54|131.07|127.82|128.88|125.63|0
1723009200000|2024-08-07 05:40:00|130.86|127.61|131.76|128.51|131.83|128.58|130.86|127.61|0
1723009500000|2024-08-07 05:45:00|131.83|128.58|131.9|128.65|132.11|128.86|131.24|127.99|0
1723009800000|2024-08-07 05:50:00|131.86|128.61|132.21|128.96|132.94|129.69|131.31|128.06|0
1723010100000|2024-08-07 05:55:00|132.03|128.78|132.38|129.13|132.69|129.44|131.89|128.64|0
1723010400000|2024-08-07 06:00:00|132.41|129.16|132.44|129.19|133.07|129.82|131.68|128.43|0
1723010700000|2024-08-07 06:05:00|132.41|129.16|132.76|129.51|133.04|129.79|131.68|128.43|0
1723011000000|2024-08-07 06:10:00|132.79|129.54|133.98|130.73|134.54|131.29|132.69|129.44|0
1723011300000|2024-08-07 06:15:00|133.91|130.66|135.46|132.21|137.32|134.07|133.56|130.31|0
1723011600000|2024-08-07 06:20:00|135.43|132.18|135.31|132.06|136.38|133.13|135.21|131.96|0
1723011900000|2024-08-07 06:25:00|135.28|132.03|136.25|133|138.27|135.02|134.22|130.97|0
1723012200000|2024-08-07 06:30:00|136.15|132.9|136.39|133.14|136.64|133.39|135.72|132.47|0
1723012500000|2024-08-07 06:35:00|136.43|133.18|136.49|133.24|136.64|133.39|135.96|132.71|0
1723012800000|2024-08-07 06:40:00|136.53|133.28|135.96|132.71|136.78|133.53|135.71|132.46|0
1723013100000|2024-08-07 06:45:00|136|132.75|135.99|132.74|136.85|133.6|135.92|132.67|0
1723013400000|2024-08-07 06:50:00|136.03|132.78|136.45|133.33|136.53|133.41|135.36|132.24|0
1723013700000|2024-08-07 06:55:00|136.56|133.44|135.08|131.96|136.67|133.55|135.08|131.96|0
1723014000000|2024-08-07 07:00:00|135.18|132.06|137.05|133.93|138.63|135.51|135.18|132.06|0
1723014300000|2024-08-07 07:05:00|137.12|134|134.79|131.67|137.2|134.08|134.79|131.67|0
1723014600000|2024-08-07 07:10:00|134.86|131.74|135.95|132.83|136.98|133.86|134.16|131.04|0
1723014900000|2024-08-07 07:15:00|135.98|132.86|136.55|133.43|136.65|133.53|135.28|132.16|0
1723015200000|2024-08-07 07:20:00|136.48|133.36|140.06|136.94|140.67|137.55|136.48|133.36|0
1723015500000|2024-08-07 07:25:00|140.13|137.01|140.48|137.36|141.68|138.56|139.94|136.82|0
1723015800000|2024-08-07 07:30:00|140.44|137.32|138.43|135.31|140.51|137.39|138.32|135.2|0
1723016100000|2024-08-07 07:35:00|138.21|135.09|136.72|133.6|138.35|135.23|135.62|132.5|0
1723016400000|2024-08-07 07:40:00|136.54|133.42|139.28|136.16|139.28|136.16|136.22|133.1|0
1723016700000|2024-08-07 07:45:00|139.24|136.12|138.85|135.73|140.83|137.71|138.24|135.12|0
1723017000000|2024-08-07 07:50:00|138.77|135.65|140.43|137.31|141.26|138.14|138.27|135.15|0
1723017300000|2024-08-07 07:55:00|140.39|137.27|136.88|133.76|140.43|137.31|136.27|133.15|0
1723017600000|2024-08-07 08:00:00|136.48|133.36|135.56|132.44|137.56|134.44|134.57|131.45|0
1723017900000|2024-08-07 08:05:00|135.35|132.23|133.37|130.25|135.52|132.4|133.16|130.04|0
1723018200000|2024-08-07 08:10:00|133.41|130.29|131.63|128.51|133.72|130.6|130.94|127.82|0
1723018500000|2024-08-07 08:15:00|131.66|128.54|131.28|128.16|132.25|129.13|130.46|127.34|0
1723018800000|2024-08-07 08:20:00|131.31|128.19|131.56|128.44|132.32|129.2|131.31|128.19|0
1723019100000|2024-08-07 08:25:00|131.24|128.12|131.14|128.02|132.25|129.13|130.97|127.85|0
1723019400000|2024-08-07 08:30:00|131.31|128.19|128.85|125.73|133.14|130.02|127.86|124.74|0
1723019700000|2024-08-07 08:35:00|128.88|125.76|128.67|125.55|129.53|126.41|127.88|124.76|0
1723020000000|2024-08-07 08:40:00|128.64|125.52|129.05|125.93|129.18|126.06|128.12|125|0
1723020300000|2024-08-07 08:45:00|129.08|125.96|126.65|123.53|129.08|125.96|126.59|123.47|0
1723020600000|2024-08-07 08:50:00|126.69|123.57|126.58|123.46|127.06|123.94|126.31|123.19|0
1723020900000|2024-08-07 08:55:00|126.48|123.36|125.64|122.52|126.65|123.53|125.64|122.52|0
1723021200000|2024-08-07 09:00:00|125.57|122.45|126.1|122.98|126.71|123.59|125.5|122.38|0
1723021500000|2024-08-07 09:05:00|125.97|122.85|124.88|121.76|127.75|124.63|124.01|120.89|0
1723021800000|2024-08-07 09:10:00|125.01|121.89|123.73|120.61|125.01|121.89|123|119.88|0
1723022100000|2024-08-07 09:15:00|123.87|120.75|124.8|121.68|125.21|122.09|123.87|120.75|0
1723022400000|2024-08-07 09:20:00|124.77|121.65|123.93|120.81|124.94|121.82|123.7|120.58|0
1723022700000|2024-08-07 09:25:00|124|120.88|122.36|119.24|124|120.88|122.13|119.01|0
1723023000000|2024-08-07 09:30:00|122.43|119.31|122.86|119.74|123.26|120.14|122.06|118.94|0
1723023300000|2024-08-07 09:35:00|122.79|119.67|121.25|118.13|122.92|119.8|120.89|117.77|0
1723023600000|2024-08-07 09:40:00|121.15|118.03|122.91|119.79|123.04|119.92|121.05|117.93|0
1723023900000|2024-08-07 09:45:00|122.81|119.69|123.14|120.02|123.91|120.79|122.48|119.36|0
1723024200000|2024-08-07 09:50:00|123.04|119.92|122.34|119.94|123.54|120.42|122.01|119.18|0
1723024500000|2024-08-07 09:55:00|122.38|119.98|121.67|119.27|122.84|120.44|121.58|119.18|0
1723024800000|2024-08-07 10:00:00|121.54|119.14|122|119.6|122|119.6|120.94|118.54|0
1723025100000|2024-08-07 10:05:00|121.94|119.54|121.3|118.9|122.17|119.77|121.2|118.8|0
1723025400000|2024-08-07 10:10:00|121.34|118.94|120.64|118.24|121.34|118.94|120.61|118.21|0
1723025700000|2024-08-07 10:15:00|120.54|118.14|121.13|118.73|121.3|118.9|120.54|118.14|0
1723026000000|2024-08-07 10:20:00|121.17|118.77|121.56|119.16|121.96|119.56|121.1|118.7|0
1723026300000|2024-08-07 10:25:00|121.59|119.19|120.66|118.26|121.76|119.36|120.53|118.13|0
1723026600000|2024-08-07 10:30:00|120.7|118.3|119.26|116.86|120.7|118.3|118.74|116.34|0
1723026900000|2024-08-07 10:35:00|119.19|116.79|118.9|116.5|119.36|116.96|118.77|116.37|0
1723027200000|2024-08-07 10:40:00|118.93|116.53|119.12|116.72|119.38|116.98|118.73|116.33|0
1723027500000|2024-08-07 10:45:00|119.09|116.69|118.56|116.16|119.35|116.95|118.56|116.16|0
1723027800000|2024-08-07 10:50:00|118.53|116.13|118.46|116.06|119.12|116.72|118.2|115.8|0
1723028100000|2024-08-07 10:55:00|118.5|116.1|118.56|116.16|118.56|116.16|118.07|115.67|0
1723028400000|2024-08-07 11:00:00|118.59|116.19|118.39|115.99|118.79|116.39|118|115.6|0
1723028700000|2024-08-07 11:05:00|118.42|116.02|118|115.6|118.75|116.35|117.93|115.53|0
1723029000000|2024-08-07 11:10:00|118.03|115.63|118.55|116.15|118.71|116.31|117.97|115.57|0
1723029300000|2024-08-07 11:15:00|118.58|116.18|117.47|115.07|118.78|116.38|117.38|114.98|0
1723029600000|2024-08-07 11:20:00|117.5|115.1|117.6|115.2|117.76|115.36|117.4|115|0
1723029900000|2024-08-07 11:25:00|117.57|115.17|118.64|116.24|118.64|116.24|117.53|115.13|0
1723030200000|2024-08-07 11:30:00|118.51|116.11|118.83|116.43|120.05|117.65|118.38|115.98|0
1723030500000|2024-08-07 11:35:00|118.86|116.46|119.12|116.72|119.62|117.22|118.86|116.46|0
1723030800000|2024-08-07 11:40:00|119.29|116.89|118.89|116.49|119.98|117.58|118.89|116.49|0
1723031100000|2024-08-07 11:45:00|118.86|116.46|120.14|117.74|120.27|117.87|118.69|116.29|0
1723031400000|2024-08-07 11:50:00|120.17|117.77|120.1|117.7|120.24|117.84|119.67|117.27|0
1723031700000|2024-08-07 11:55:00|120.13|117.73|120.79|118.39|121.19|118.79|119.74|117.34|0
1723032000000|2024-08-07 12:00:00|120.5|118.1|122.06|119.66|122.16|119.76|120.4|118|0
1723032300000|2024-08-07 12:05:00|122.33|119.93|121.73|119.33|122.83|120.43|121.6|119.2|0
1723032600000|2024-08-07 12:10:00|121.66|119.26|121.19|118.79|122.29|119.89|121.19|118.79|0
1723032900000|2024-08-07 12:15:00|121.26|118.86|121.19|118.79|121.72|119.32|120.86|118.46|0
1723033200000|2024-08-07 12:20:00|121.23|118.83|122.59|120.19|122.59|120.19|121.12|118.72|0
1723033500000|2024-08-07 12:25:00|122.55|120.15|122.45|120.05|122.62|120.22|121.39|118.99|0
1723033800000|2024-08-07 12:30:00|121.65|119.25|120.65|118.25|121.82|119.42|120.46|118.06|0
1723034100000|2024-08-07 12:35:00|120.75|118.35|119.99|117.59|120.92|118.52|119.83|117.43|0
1723034400000|2024-08-07 12:40:00|120.06|117.66|120.12|117.72|120.39|117.99|119.66|117.26|0
1723034700000|2024-08-07 12:45:00|120.05|117.65|119.04|116.64|120.77|118.37|118.97|116.57|0
1723035000000|2024-08-07 12:50:00|119.1|116.7|120.09|117.69|120.16|117.76|119.04|116.64|0
1723035300000|2024-08-07 12:55:00|120.19|117.79|119.29|116.89|120.42|118.02|119.16|116.76|0
1723035600000|2024-08-07 13:00:00|119.43|117.03|120.18|117.78|120.18|117.78|118.77|116.37|0
1723035900000|2024-08-07 13:05:00|120.02|117.62|119.22|116.82|120.34|117.94|119.22|116.82|0
1723036200000|2024-08-07 13:10:00|119.29|116.89|120.67|118.27|121.07|118.67|119.09|116.69|0
1723036500000|2024-08-07 13:15:00|120.77|118.37|120.07|117.67|121.1|118.7|119.74|117.34|0
1723036800000|2024-08-07 13:20:00|120.04|117.64|119.38|116.98|120.04|117.64|119.28|116.88|0
1723037100000|2024-08-07 13:25:00|119.28|116.88|118.69|116.29|119.41|117.01|118.43|116.03|0
1723037400000|2024-08-07 13:30:00|118.88|116.48|118.55|116.15|120.07|117.67|117.25|114.85|0
1723037700000|2024-08-07 13:35:00|118.36|115.96|115.02|112.62|118.68|116.28|114.2|111.8|0
1723038000000|2024-08-07 13:40:00|115.47|113.07|115.09|112.69|116.69|114.29|114.51|112.11|0
1723038300000|2024-08-07 13:45:00|114.89|112.49|113.83|111.43|115.64|113.24|113.33|110.93|0
1723038600000|2024-08-07 13:50:00|113.71|111.31|113.45|111.05|114.47|112.07|113.01|110.61|0
1723038900000|2024-08-07 13:55:00|113.26|110.86|111.5|109.1|114.59|112.19|111.25|108.85|0
1723039200000|2024-08-07 14:00:00|111.56|109.16|113.41|111.01|113.51|111.11|110.2|107.8|0
1723039500000|2024-08-07 14:05:00|113.51|111.11|111.61|109.21|114.52|112.12|111.36|108.96|0
1723039800000|2024-08-07 14:10:00|111.42|109.02|113.3|110.9|113.68|111.28|111.11|108.71|0
1723040100000|2024-08-07 14:15:00|113.24|110.84|116.69|114.29|117.4|115|112.23|109.83|0
1723040400000|2024-08-07 14:20:00|116.56|114.16|115.07|112.67|116.56|114.16|113.95|111.55|0
1723040700000|2024-08-07 14:25:00|114.91|112.51|116.51|114.11|117.88|115.48|114.72|112.32|0
1723041000000|2024-08-07 14:30:00|116.87|114.47|116.39|113.99|117.36|114.96|115.22|112.82|0
1723041300000|2024-08-07 14:35:00|116.55|114.15|117.43|115.03|117.53|115.13|115.42|113.02|0
1723041600000|2024-08-07 14:40:00|117.04|114.64|113.89|111.49|117.46|115.06|113.89|111.49|0
1723041900000|2024-08-07 14:45:00|113.76|111.36|112.99|110.59|114.29|111.89|112.11|109.71|0
1723042200000|2024-08-07 14:50:00|113.18|110.78|113.93|111.53|114.38|111.98|112.48|110.08|0
1723042500000|2024-08-07 14:55:00|114.06|111.66|113.67|111.27|114.31|111.91|112.95|110.55|0
1723042800000|2024-08-07 15:00:00|113.55|111.15|112.48|110.08|114.82|112.42|112.29|109.89|0
1723043100000|2024-08-07 15:05:00|112.66|110.26|112.85|110.45|113.23|110.83|111.91|109.51|0
1723043400000|2024-08-07 15:10:00|112.72|110.32|113.97|111.57|115.58|113.18|112.35|109.95|0
1723043700000|2024-08-07 15:15:00|114.1|111.7|115.05|112.65|116.05|113.65|113.27|110.87|0
1723044000000|2024-08-07 15:20:00|115.31|112.91|115.5|113.1|115.76|113.36|114.44|112.04|0
1723044300000|2024-08-07 15:25:00|115.63|113.23|114.48|112.08|116.27|113.87|114.29|111.89|0
1723044600000|2024-08-07 15:30:00|114.61|112.21|114.61|112.21|115.12|112.72|113.65|111.25|0
1723044900000|2024-08-07 15:35:00|114.41|112.01|114.41|112.01|114.8|112.4|113.46|111.06|0
1723045200000|2024-08-07 15:40:00|114.48|112.08|116.63|114.23|116.63|114.23|112.64|110.24|0
1723045500000|2024-08-07 15:45:00|116.76|114.36|118.51|116.11|119.78|117.38|116.37|113.97|0
1723045800000|2024-08-07 15:50:00|118.58|116.18|118.59|116.19|119.11|116.71|117.87|115.47|0
1723046100000|2024-08-07 15:55:00|118.46|116.06|118.52|116.12|119.25|116.85|117.87|115.47|0
1723046400000|2024-08-07 16:00:00|118.46|116.06|123.47|121.07|124.43|122.03|118.46|116.06|0
1723046700000|2024-08-07 16:05:00|123.67|121.27|125.43|123.03|126.32|123.92|121.69|119.29|0
1723047000000|2024-08-07 16:10:00|125.5|123.1|123.6|121.2|126.11|123.71|123.53|121.13|0
1723047300000|2024-08-07 16:15:00|123.73|121.33|124.47|122.07|124.61|122.21|123.33|120.93|0
1723047600000|2024-08-07 16:20:00|124.68|122.28|122.39|119.99|125.55|123.15|122.19|119.79|0
1723047900000|2024-08-07 16:25:00|122.32|119.92|122.72|120.32|123.52|121.12|121.65|119.25|0
1723048200000|2024-08-07 16:30:00|122.75|120.35|122.35|119.95|123.86|121.46|122.35|119.95|0
1723048500000|2024-08-07 16:35:00|122.51|120.11|124.79|122.39|124.79|122.39|122.45|120.05|0
1723048800000|2024-08-07 16:40:00|124.66|122.26|128.37|125.97|128.37|125.97|123.78|121.38|0
1723049100000|2024-08-07 16:45:00|128.2|125.8|133.81|131.41|133.95|131.55|128.2|125.8|0
1723049400000|2024-08-07 16:50:00|134.09|131.69|135.45|133.05|136.28|133.88|133.81|131.41|0
1723049700000|2024-08-07 16:55:00|135.59|133.19|135.59|133.19|136.02|133.62|134.04|131.64|0
1723050000000|2024-08-07 17:00:00|135.52|133.12|136.44|134.04|137.44|135.04|134.67|132.27|0
1723050300000|2024-08-07 17:05:00|136.51|134.11|138.94|136.54|138.94|136.54|135.51|133.11|0
1723050600000|2024-08-07 17:10:00|139.02|136.62|143.93|141.53|144.15|141.75|138.04|135.64|0
1723050900000|2024-08-07 17:15:00|143.49|141.09|146.75|144.35|148.09|145.69|143.49|141.09|0
1723051200000|2024-08-07 17:20:00|146.89|144.49|142.18|139.78|146.89|144.49|142.18|139.78|0
1723051500000|2024-08-07 17:25:00|141.96|139.56|138.18|135.78|142.1|139.7|135.74|133.34|0
1723051800000|2024-08-07 17:30:00|138.15|135.75|137.41|135.01|139.14|136.74|137.34|134.94|0
1723052100000|2024-08-07 17:35:00|137.34|134.94|136.99|134.59|138.17|135.77|135.56|133.16|0
1723052400000|2024-08-07 17:40:00|137.13|134.73|138.04|135.64|138.33|135.93|135.17|132.77|0
1723052700000|2024-08-07 17:45:00|138.18|135.78|142.42|140.42|142.42|140.42|137.32|134.92|0
1723053000000|2024-08-07 17:50:00|141.98|139.98|145.96|143.96|147.68|145.68|141.38|139.38|0
1723053300000|2024-08-07 17:55:00|146.22|144.22|146.93|144.93|148.66|146.66|146.22|144.22|0
1723053600000|2024-08-07 18:00:00|147.45|145.45|148.99|146.99|149.52|147.52|145.96|143.96|0
1723053900000|2024-08-07 18:05:00|149.07|147.07|151.59|149.59|151.7|149.7|148.47|146.47|0
1723054200000|2024-08-07 18:10:00|151.51|149.51|154.97|152.97|155.2|153.2|150.98|148.98|0
1723054500000|2024-08-07 18:15:00|155.28|153.28|159.23|157.23|161|159|154.82|152.82|0
1723054800000|2024-08-07 18:20:00|158.99|156.99|157.3|155.3|159.23|157.23|156.33|154.33|0
1723055100000|2024-08-07 18:25:00|157.03|155.03|153.86|151.86|157.07|155.07|153.63|151.63|0
1723055400000|2024-08-07 18:30:00|154.9|152.9|156.84|154.84|157.5|155.5|154.13|152.13|0
1723055700000|2024-08-07 18:35:00|156.87|154.87|156.84|154.84|157.97|155.97|155.32|153.32|0
1723056000000|2024-08-07 18:40:00|156.96|154.96|156.4|154.4|156.96|154.96|154.47|152.47|0
1723056300000|2024-08-07 18:45:00|156.32|154.32|157.96|155.96|159.93|157.93|155.23|153.23|0
1723056600000|2024-08-07 18:50:00|158.04|156.04|159.7|157.7|160.57|158.57|156.79|154.79|0
1723056900000|2024-08-07 18:55:00|159.62|157.62|159.15|157.15|159.82|157.82|157.35|155.35|0
1723057200000|2024-08-07 19:00:00|159.07|157.07|152.42|150.42|159.34|157.34|152.42|150.42|0
1723057500000|2024-08-07 19:05:00|152.34|150.34|147.77|145.77|155.57|153.57|145.37|143.37|0
1723057800000|2024-08-07 19:10:00|147.93|145.93|149.94|147.94|150.32|148.32|146.49|144.49|0
1723058100000|2024-08-07 19:15:00|149.56|147.56|147.73|145.73|149.63|147.63|147.36|145.36|0
1723058400000|2024-08-07 19:20:00|147.81|145.81|149.09|147.09|149.93|147.93|145.86|143.86|0
1723058700000|2024-08-07 19:25:00|149.28|147.28|149.63|147.63|151.62|149.62|148.3|146.3|0
1723059000000|2024-08-07 19:30:00|149.86|147.86|151.14|149.14|152.13|150.13|149.39|147.39|0
1723059300000|2024-08-07 19:35:00|151.17|149.17|150.6|148.6|151.52|149.52|148.55|146.55|0
1723059600000|2024-08-07 19:40:00|150.49|148.49|152.59|150.59|153.28|151.28|150.49|148.49|0
1723059900000|2024-08-07 19:45:00|152.51|150.51|150.9|148.9|152.74|150.74|150.44|148.44|0
1723060200000|2024-08-07 19:50:00|151.32|149.32|157.09|155.09|157.64|155.64|150.59|148.59|0
1723060500000|2024-08-07 19:55:00|156.54|154.54|159.83|157.83|161.35|159.35|156.05|154.05|0
1723060800000|2024-08-07 20:00:00|159.19|157.19|160.06|158.06|160.94|158.94|158.64|156.64|0
1723061100000|2024-08-07 20:05:00|159.98|157.98|158.87|156.87|159.98|157.98|158.63|156.63|0
1723061400000|2024-08-07 20:10:00|158.95|156.95|159.26|157.26|159.26|157.26|157.92|155.92|0
1723061700000|2024-08-07 20:15:00|159.43|156.63|160.14|157.34|160.54|157.74|159.31|156.51|0
1723062000000|2024-08-07 20:20:00|160.06|157.26|163.5|160.7|163.54|160.74|160.06|157.26|0
1723062300000|2024-08-07 20:25:00|163.25|160.45|164.06|161.26|165.24|162.44|163.09|160.29|0
1723062600000|2024-08-07 20:30:00|164.22|161.42|164.46|161.66|164.71|161.91|163.25|160.45|0
1723062900000|2024-08-07 20:35:00|164.38|161.58|163.25|160.45|164.38|161.58|163.25|160.45|0
1723063200000|2024-08-07 20:40:00|163.08|160.28|164.7|161.9|164.78|161.98|163|160.2|0
1723063500000|2024-08-07 20:45:00|164.78|161.98|166.33|163.53|166.61|163.81|164.42|161.62|0
1723063800000|2024-08-07 20:50:00|166.41|163.61|167.48|164.68|167.81|165.01|164.18|161.38|0
1723064100000|2024-08-07 20:55:00|167.72|164.92|169.25|166.45|170.79|167.99|167.56|164.76|0
1723064400000|2024-08-07 21:00:00|168.64|165.84|169.37|166.57|169.38|166.58|168.64|165.84|0
1723064700000|2024-08-07 21:05:00|169.36|166.56|168.97|166.17|169.37|166.57|168.79|165.99|0
1723065000000|2024-08-07 21:10:00|168.98|166.18|169.68|166.88|169.68|166.88|168.66|165.86|0
1723065300000|2024-08-07 21:15:00|169.5|166.7|167.79|164.99|169.5|166.7|167.26|164.46|0
1723065600000|2024-08-07 21:20:00|167.53|164.73|167.44|164.64|167.96|165.16|167.39|164.59|0
1723065900000|2024-08-07 21:25:00|167.42|164.62|167.67|164.87|167.75|164.95|167.42|164.62|0
1723066200000|2024-08-07 21:30:00|167.63|164.83|167.65|164.85|167.86|165.06|167.63|164.83|0
1723066500000|2024-08-07 21:35:00|167.71|164.91|167.64|164.84|167.83|165.03|167.64|164.84|0
1723066800000|2024-08-07 21:40:00|167.57|164.77|167.57|164.77|167.68|164.88|167.52|164.72|0
1723067100000|2024-08-07 21:45:00|167.58|164.78|167.55|164.75|167.59|164.79|167.5|164.7|0
1723067400000|2024-08-07 21:50:00|167.56|164.76|167.55|164.75|167.6|164.8|167.55|164.75|0
1723067700000|2024-08-07 21:55:00|167.45|164.65|167.48|164.68|167.75|164.95|167.33|164.53|0
1723068000000|2024-08-07 22:00:00|166.66|163.86|168.3|165.5|168.3|165.5|165.15|162.35|0
1723068300000|2024-08-07 22:05:00|167.97|165.17|166.37|163.57|168.05|165.25|166.37|163.57|0
1723068600000|2024-08-07 22:10:00|166.45|163.65|168.79|165.99|168.79|165.99|166.45|163.65|0
1723068900000|2024-08-07 22:15:00|168.71|165.91|166.24|163.44|168.71|165.91|166|163.2|0
1723069200000|2024-08-07 22:20:00|166.28|163.48|166.03|163.23|166.81|164.01|165.71|162.91|0
1723069500000|2024-08-07 22:25:00|165.99|163.19|164.57|161.77|166.28|163.48|164.32|161.52|0
1723069800000|2024-08-07 22:30:00|164.61|161.81|163.92|161.12|164.65|161.85|163.84|161.04|0
1723070100000|2024-08-07 22:35:00|163.84|161.04|164.4|161.6|165.21|162.41|163.75|160.95|0
1723070400000|2024-08-07 22:40:00|164.32|161.52|165.12|162.32|165.33|162.53|164.07|161.27|0
1723070700000|2024-08-07 22:45:00|165.17|162.37|167|164.2|167.24|164.44|165|162.2|0
1723071000000|2024-08-07 22:50:00|167.04|164.24|166.34|163.54|167.04|164.24|165.98|163.18|0
1723071300000|2024-08-07 22:55:00|166.5|163.7|165.72|162.92|166.58|163.78|164.43|161.63|0
1723071600000|2024-08-07 23:00:00|165.68|162.88|165.52|162.72|166.05|163.25|165.23|162.43|0
1723071900000|2024-08-07 23:05:00|165.27|162.47|167.19|164.39|167.52|164.72|165.27|162.47|0
1723072200000|2024-08-07 23:10:00|167.02|164.22|166.82|164.02|167.11|164.31|165.96|163.16|0
1723072500000|2024-08-07 23:15:00|166.9|164.1|166.94|164.14|167.35|164.55|166.73|163.93|0
1723072800000|2024-08-07 23:20:00|167.02|164.22|168.86|166.06|168.99|166.19|166.94|164.14|0
1723073100000|2024-08-07 23:25:00|168.95|166.15|171.06|168.26|171.69|168.89|168.95|166.15|0
1723073400000|2024-08-07 23:30:00|171.23|168.43|171.69|168.89|173.11|170.31|170.35|167.55|0
1723073700000|2024-08-07 23:35:00|171.85|169.05|175.48|172.68|175.78|172.98|171.73|168.93|0
1723074000000|2024-08-07 23:40:00|175.23|172.43|173.7|170.9|175.61|172.81|173.53|170.73|0
1723074300000|2024-08-07 23:45:00|173.83|171.03|171.3|168.5|173.91|171.11|170.97|168.17|0
1723074600000|2024-08-07 23:50:00|171.17|168.37|172.22|169.42|172.22|169.42|170.92|168.12|0
1723074900000|2024-08-07 23:55:00|172.13|169.33|169.63|166.83|172.47|169.67|169.63|166.83|0
1723075200000|2024-08-08 00:00:00|168.92|166.12|166.74|163.94|170.29|167.49|166.17|163.37|0
1723075500000|2024-08-08 00:05:00|166.5|163.7|166.66|163.86|167.48|164.68|166|163.2|0
1723075800000|2024-08-08 00:10:00|166.58|163.78|167.97|165.17|167.97|165.17|166.49|163.69|0
1723076100000|2024-08-08 00:15:00|167.57|165.57|163.33|161.33|167.57|165.57|163.33|161.33|0
1723076400000|2024-08-08 00:20:00|163.41|161.41|164.37|162.37|164.98|162.98|162.8|160.8|0
1723076700000|2024-08-08 00:25:00|164.29|162.29|167.07|165.07|167.53|165.53|163.36|161.36|0
1723077000000|2024-08-08 00:30:00|167.12|165.12|167.2|165.2|167.44|165.44|165.08|163.08|0
1723077300000|2024-08-08 00:35:00|167.28|165.28|169.16|167.16|169.58|167.58|167.15|165.15|0
1723077600000|2024-08-08 00:40:00|169|167|169.57|167.57|170.28|168.28|167.85|165.85|0
1723077900000|2024-08-08 00:45:00|169.66|167.66|169.74|167.74|170.48|168.48|169.28|167.28|0
1723078200000|2024-08-08 00:50:00|169.82|167.82|169.57|167.57|170.48|168.48|168.58|166.58|0
1723078500000|2024-08-08 00:55:00|169.65|167.65|169.24|167.24|170.64|168.64|168.83|166.83|0
1723078800000|2024-08-08 01:00:00|169.15|167.15|168.04|166.04|169.77|167.77|167.84|165.84|0
1723079100000|2024-08-08 01:05:00|167.92|165.92|168|166|168.16|166.16|167.02|165.02|0
1723079400000|2024-08-08 01:10:00|168.16|166.16|167.26|165.26|168.16|166.16|167.02|165.02|0
1723079700000|2024-08-08 01:15:00|167.1|165.1|165.23|163.23|167.42|165.42|164.83|162.83|0
1723080000000|2024-08-08 01:20:00|165.15|163.15|165.71|163.71|166.36|164.36|164.62|162.62|0
1723080300000|2024-08-08 01:25:00|165.55|163.55|165.02|163.02|165.55|163.55|164.62|162.62|0
1723080600000|2024-08-08 01:30:00|164.98|162.98|166.07|164.07|166.92|164.92|164.66|162.66|0
1723080900000|2024-08-08 01:35:00|166.19|164.19|166.27|164.27|166.68|164.68|165.9|163.9|0
1723081200000|2024-08-08 01:40:00|166.19|164.19|166.91|164.91|167.2|165.2|166.06|164.06|0
1723081500000|2024-08-08 01:45:00|167|165|166.59|164.59|167.65|165.65|166.42|164.42|0
1723081800000|2024-08-08 01:50:00|166.67|164.67|164.72|162.72|167.24|165.24|164.64|162.64|0
1723082100000|2024-08-08 01:55:00|164.68|162.68|165.08|163.08|165.28|163.28|164.6|162.6|0
1723082400000|2024-08-08 02:00:00|165.12|163.12|164.15|162.15|165.12|163.12|162.95|160.95|0
1723082700000|2024-08-08 02:05:00|164.23|162.23|163.03|161.03|164.35|162.35|162.11|160.11|0
1723083000000|2024-08-08 02:10:00|162.95|160.95|162.42|160.42|163.67|161.67|162.42|160.42|0
1723083300000|2024-08-08 02:15:00|162.46|160.46|160.65|158.65|163.02|161.02|160.17|158.17|0
1723083600000|2024-08-08 02:20:00|160.69|158.69|159.61|157.61|160.81|158.81|159.57|157.57|0
1723083900000|2024-08-08 02:25:00|159.57|157.57|160.6|158.6|160.6|158.6|159.57|157.57|0
1723084200000|2024-08-08 02:30:00|160.68|158.68|161.16|159.16|161.4|159.4|160.32|158.32|0
1723084500000|2024-08-08 02:35:00|160.96|158.96|160.36|158.36|161.16|159.16|159.68|157.68|0
1723084800000|2024-08-08 02:40:00|160.32|158.32|160.43|158.43|160.83|158.83|159.84|157.84|0
1723085100000|2024-08-08 02:45:00|160.39|158.39|160.27|158.27|160.95|158.95|160.19|158.19|0
1723085400000|2024-08-08 02:50:00|160.35|158.35|160.31|158.31|160.43|158.43|159.63|157.63|0
1723085700000|2024-08-08 02:55:00|160.35|158.35|160.1|158.1|160.43|158.43|159.63|157.63|0
1723086000000|2024-08-08 03:00:00|159.95|157.95|158.37|156.37|159.95|157.95|158.09|156.09|0
1723086300000|2024-08-08 03:05:00|158.32|156.32|158.4|156.4|158.76|156.76|158.25|156.25|0
1723086600000|2024-08-08 03:10:00|158.48|156.48|158.08|156.08|159.03|157.03|158.04|156.04|0
1723086900000|2024-08-08 03:15:00|158|156|158.47|156.47|158.47|156.47|158|156|0
1723087200000|2024-08-08 03:20:00|158.39|156.39|157.33|155.33|158.39|156.39|156.66|154.66|0
1723087500000|2024-08-08 03:25:00|157.29|155.29|157.4|155.4|157.52|155.52|156.66|154.66|0
1723087800000|2024-08-08 03:30:00|157.17|155.17|157.12|155.12|157.28|155.28|156.69|154.69|0
1723088100000|2024-08-08 03:35:00|157.09|155.09|157.08|155.08|157.48|155.48|156.69|154.69|0
1723088400000|2024-08-08 03:40:00|157.12|155.12|157|155|157.36|155.36|156.73|154.73|0
1723088700000|2024-08-08 03:45:00|156.96|154.96|156.72|154.72|157.08|155.08|156.25|154.25|0
1723089000000|2024-08-08 03:50:00|156.68|154.68|157.42|155.42|158.14|156.14|156.33|154.33|0
1723089300000|2024-08-08 03:55:00|157.27|155.27|159.2|157.2|160.51|158.51|157.27|155.27|0
1723089600000|2024-08-08 04:00:00|159|157|160.71|158.71|160.71|158.71|158.72|156.72|0
1723089900000|2024-08-08 04:05:00|160.67|158.67|160.47|158.47|161.91|159.91|160.15|158.15|0
1723090200000|2024-08-08 04:10:00|160.27|158.27|159.55|157.55|160.27|158.27|158.91|156.91|0
1723090500000|2024-08-08 04:15:00|159.59|157.59|158.71|156.71|159.87|157.87|157.77|155.77|0
1723090800000|2024-08-08 04:20:00|158.87|156.87|158.87|156.87|158.95|156.95|158.35|156.35|0
1723091100000|2024-08-08 04:25:00|158.63|156.63|160.25|158.25|160.73|158.73|158.51|156.51|0
1723091400000|2024-08-08 04:30:00|160.17|158.17|160.41|158.41|160.77|158.77|159.54|157.54|0
1723091700000|2024-08-08 04:35:00|160.49|158.49|161.85|159.85|162.5|160.5|159.93|157.93|0
1723092000000|2024-08-08 04:40:00|161.89|159.89|161.81|159.81|162.41|160.41|161.13|159.13|0
1723092300000|2024-08-08 04:45:00|161.85|159.85|162.37|160.37|162.77|160.77|161.52|159.52|0
1723092600000|2024-08-08 04:50:00|162.29|160.29|161.4|159.4|162.45|160.45|161.04|159.04|0
1723092900000|2024-08-08 04:55:00|161.44|159.44|160.44|158.44|161.6|159.6|160.12|158.12|0
1723093200000|2024-08-08 05:00:00|160.39|158.39|159.51|157.51|160.67|158.67|158.6|156.6|0
1723093500000|2024-08-08 05:05:00|159.48|157.48|159.27|157.27|159.99|157.99|158.56|156.56|0
1723093800000|2024-08-08 05:10:00|159.19|157.19|159.55|157.55|159.63|157.63|158.52|156.52|0
1723094100000|2024-08-08 05:15:00|159.47|157.47|160.38|158.38|161.3|159.3|158.99|156.99|0
1723094400000|2024-08-08 05:20:00|160.34|158.34|160.98|158.98|161.58|159.58|160.34|158.34|0
1723094700000|2024-08-08 05:25:00|160.94|158.94|160.66|158.66|161.22|159.22|160.06|158.06|0
1723095000000|2024-08-08 05:30:00|160.5|158.5|160.69|158.69|160.69|158.69|159.7|157.7|0
1723095300000|2024-08-08 05:35:00|160.77|158.77|163.47|161.47|163.55|161.55|160.41|158.41|0
1723095600000|2024-08-08 05:40:00|163.39|161.39|162.9|160.9|164.44|162.44|161.61|159.61|0
1723095900000|2024-08-08 05:45:00|162.98|160.98|162.33|160.33|163.02|161.02|161.61|159.61|0
1723096200000|2024-08-08 05:50:00|162.45|160.45|163.62|161.62|163.66|161.66|162.17|160.17|0
1723096500000|2024-08-08 05:55:00|163.58|161.58|164.35|162.35|164.43|162.43|162.65|160.65|0
1723096800000|2024-08-08 06:00:00|163.94|161.94|164.34|162.34|165.2|163.2|163.01|161.01|0
1723097100000|2024-08-08 06:05:00|164.06|162.06|163.12|161.12|164.26|162.26|162.88|160.88|0
1723097400000|2024-08-08 06:10:00|163.08|161.08|162.35|160.35|163.2|161.2|161.19|159.19|0
1723097700000|2024-08-08 06:15:00|162.39|160.39|159.78|157.78|162.8|160.8|159.78|157.78|0
1723098000000|2024-08-08 06:20:00|159.86|157.86|156.97|154.97|159.9|157.9|156.9|154.9|0
1723098300000|2024-08-08 06:25:00|157.01|155.01|157.72|155.72|158.67|156.67|156.89|154.89|0
1723098600000|2024-08-08 06:30:00|157.64|155.64|157.68|155.68|158.15|156.15|157.24|155.24|0
1723098900000|2024-08-08 06:35:00|157.48|155.48|157.91|155.91|158.58|156.58|157.36|155.36|0
1723099200000|2024-08-08 06:40:00|158.07|156.07|158.5|156.5|159.09|157.09|157.75|155.75|0
1723099500000|2024-08-08 06:45:00|158.58|156.58|158.97|156.97|160.28|158.28|158.58|156.58|0
1723099800000|2024-08-08 06:50:00|159.05|157.05|158.53|156.53|159.17|157.17|158.06|156.06|0
1723100100000|2024-08-08 06:55:00|158.61|156.61|157.78|155.78|158.61|156.61|157.38|155.38|0
1723100400000|2024-08-08 07:00:00|157.46|155.46|161.61|159.61|162.9|160.9|157.46|155.46|0
1723100700000|2024-08-08 07:05:00|161.33|159.33|158.65|156.65|161.45|159.45|158.34|156.34|0
1723101000000|2024-08-08 07:10:00|158.77|156.77|160.88|158.88|161.16|159.16|158.77|156.77|0
1723101300000|2024-08-08 07:15:00|161.12|159.12|160.64|158.64|161.93|159.93|160|158|0
1723101600000|2024-08-08 07:20:00|160.56|158.56|162.97|160.97|163.13|161.13|160.56|158.56|0
1723101900000|2024-08-08 07:25:00|162.89|160.89|164.76|162.76|165.78|163.78|162.73|160.73|0
1723102200000|2024-08-08 07:30:00|165|163|167.38|165.38|168.62|166.62|163.68|161.68|0
1723102500000|2024-08-08 07:35:00|167.3|165.3|166.31|164.31|168.2|166.2|166.19|164.19|0
1723102800000|2024-08-08 07:40:00|166.51|164.51|168.84|166.84|169.5|167.5|165.45|163.45|0
1723103100000|2024-08-08 07:45:00|168.67|166.67|166.81|164.81|168.83|166.83|166.36|164.36|0
1723103400000|2024-08-08 07:50:00|166.89|164.89|167.92|165.92|168.79|166.79|166.03|164.03|0
1723103700000|2024-08-08 07:55:00|167.84|165.84|167.42|165.42|168.37|166.37|166.52|164.52|0
1723104000000|2024-08-08 08:00:00|167.54|165.54|165.94|163.94|167.87|165.87|165.13|163.13|0
1723104300000|2024-08-08 08:05:00|165.9|163.9|164.94|162.94|167.5|165.5|163.64|161.64|0
1723104600000|2024-08-08 08:10:00|164.86|162.86|163.96|161.96|166.34|164.34|163.64|161.64|0
1723104900000|2024-08-08 08:15:00|163.8|161.8|163.47|161.47|164.86|162.86|162.98|160.98|0
1723105200000|2024-08-08 08:20:00|163.55|161.55|165.34|163.34|165.43|163.43|163.39|161.39|0
1723105500000|2024-08-08 08:25:00|165.43|163.43|165.59|163.59|165.87|163.87|164.2|162.2|0
1723105800000|2024-08-08 08:30:00|165.67|163.67|163.99|161.99|165.95|163.95|163.99|161.99|0
1723106100000|2024-08-08 08:35:00|164.07|162.07|164.19|162.19|164.52|162.52|163.34|161.34|0
1723106400000|2024-08-08 08:40:00|164.15|162.15|161.83|159.83|164.35|162.35|161.58|159.58|0
1723106700000|2024-08-08 08:45:00|161.99|159.99|160.29|158.29|161.99|159.99|160.29|158.29|0
1723107000000|2024-08-08 08:50:00|160.21|158.21|160.05|158.05|160.77|158.77|159.53|157.53|0
1723107300000|2024-08-08 08:55:00|160.09|158.09|158.56|156.56|160.54|158.54|158.52|156.52|0
1723107600000|2024-08-08 09:00:00|158.64|156.64|158.28|156.28|158.79|156.79|157.09|155.09|0
1723107900000|2024-08-08 09:05:00|158.04|156.04|158.62|156.62|159.16|157.16|157.72|155.72|0
1723108200000|2024-08-08 09:10:00|158.78|156.78|158.34|156.34|159.3|157.3|158.34|156.34|0
1723108500000|2024-08-08 09:15:00|158.26|156.26|158.89|156.89|159.53|157.53|157.94|155.94|0
1723108800000|2024-08-08 09:20:00|159.05|157.05|160.25|158.25|160.41|158.41|158.57|156.57|0
1723109100000|2024-08-08 09:25:00|160.21|158.21|160.04|158.04|160.57|158.57|159.68|157.68|0
1723109400000|2024-08-08 09:30:00|160.12|158.12|158.95|156.95|160.41|158.41|158.92|156.92|0
1723109700000|2024-08-08 09:35:00|158.87|156.87|160.03|158.03|160.47|158.47|158.87|156.87|0
1723110000000|2024-08-08 09:40:00|159.99|157.99|161.47|159.47|161.52|159.52|159.33|157.33|0
1723110300000|2024-08-08 09:45:00|161.43|159.43|163.27|161.27|163.27|161.27|161.39|159.39|0
1723110600000|2024-08-08 09:50:00|163.51|161.51|162.74|160.74|165.24|163.24|161.34|159.34|0
1723110900000|2024-08-08 09:55:00|162.45|160.45|162.94|160.94|162.98|160.98|162.01|160.01|0
1723111200000|2024-08-08 10:00:00|162.9|160.9|163.75|161.75|163.8|161.8|161.76|159.76|0
1723111500000|2024-08-08 10:05:00|163.8|161.8|164.08|162.08|164.86|162.86|162.9|160.9|0
1723111800000|2024-08-08 10:10:00|164.04|162.04|161.67|159.67|164.12|162.12|161.46|159.46|0
1723112100000|2024-08-08 10:15:00|161.58|159.58|160.24|158.24|162.2|160.2|159.91|157.91|0
1723112400000|2024-08-08 10:20:00|160.2|158.2|159.51|157.51|160.44|158.44|159.19|157.19|0
1723112700000|2024-08-08 10:25:00|159.47|157.47|159.66|157.66|160.4|158.4|159.02|157.02|0
1723113000000|2024-08-08 10:30:00|159.63|157.63|158.94|156.94|160.35|158.35|158.78|156.78|0
1723113300000|2024-08-08 10:35:00|159.22|157.22|159.62|157.62|159.98|157.98|158.94|156.94|0
1723113600000|2024-08-08 10:40:00|159.58|157.58|160.02|158.02|160.06|158.06|158.97|156.97|0
1723113900000|2024-08-08 10:45:00|159.98|157.98|157.69|155.69|159.98|157.98|157.21|155.21|0
1723114200000|2024-08-08 10:50:00|157.53|155.53|158.32|156.32|158.73|156.73|156.85|154.85|0
1723114500000|2024-08-08 10:55:00|158.2|156.2|158.16|156.16|159.28|157.28|157.8|155.8|0
1723114800000|2024-08-08 11:00:00|158.24|156.24|158.96|156.96|159.85|157.85|158.04|156.04|0
1723115100000|2024-08-08 11:05:00|158.8|156.8|157.76|155.76|158.84|156.84|157.76|155.76|0
1723115400000|2024-08-08 11:10:00|157.68|155.68|154.04|152.04|157.68|155.68|153.8|151.8|0
1723115700000|2024-08-08 11:15:00|154.16|152.16|153.39|151.39|154.33|152.33|152.71|150.71|0
1723116000000|2024-08-08 11:20:00|153.66|151.66|154.72|152.72|155.44|153.44|153.62|151.62|0
1723116300000|2024-08-08 11:25:00|154.76|152.76|155.04|153.04|155.28|153.28|154.45|152.45|0
1723116600000|2024-08-08 11:30:00|155.12|153.12|154.56|152.56|155.91|153.91|154.4|152.4|0
1723116900000|2024-08-08 11:35:00|154.36|152.36|154.44|152.44|155.31|153.31|154.01|152.01|0
1723117200000|2024-08-08 11:40:00|154.4|152.4|153.61|151.61|154.79|152.79|153.53|151.53|0
1723117500000|2024-08-08 11:45:00|153.69|151.69|153.45|151.45|154.24|152.24|152.98|150.98|0
1723117800000|2024-08-08 11:50:00|153.37|151.37|153.25|151.25|153.76|151.76|152.27|150.27|0
1723118100000|2024-08-08 11:55:00|153.29|151.29|153.01|151.01|153.91|151.91|153.01|151.01|0
1723118400000|2024-08-08 12:00:00|152.97|150.97|152.54|150.54|153.36|151.36|151.44|149.44|0
1723118700000|2024-08-08 12:05:00|152.5|150.5|151.95|149.95|152.66|150.66|151.75|149.75|0
1723119000000|2024-08-08 12:10:00|151.91|149.91|151.59|149.59|152.45|150.45|151.28|149.28|0
1723119300000|2024-08-08 12:15:00|151.67|149.67|152.53|150.53|152.53|150.53|151.43|149.43|0
1723119600000|2024-08-08 12:20:00|152.49|150.49|153.47|151.47|153.83|151.83|152.06|150.06|0
1723119900000|2024-08-08 12:25:00|153.43|151.43|153.39|151.39|155.01|153.01|152.95|150.95|0
1723120200000|2024-08-08 12:30:00|153.59|151.59|140.5|138.5|153.59|151.59|140.25|138.25|0
1723120500000|2024-08-08 12:35:00|140.36|138.36|136.97|134.97|140.98|138.98|135.81|133.81|0
1723120800000|2024-08-08 12:40:00|136.79|134.79|136.86|134.86|137.26|135.26|135.23|133.23|0
1723121100000|2024-08-08 12:45:00|136.82|134.82|139.32|137.32|139.73|137.73|136.31|134.31|0
1723121400000|2024-08-08 12:50:00|139.1|137.1|137.12|135.12|139.54|137.54|136.32|134.32|0
1723121700000|2024-08-08 12:55:00|137.49|135.49|139.17|137.17|139.32|137.32|137.19|135.19|0
1723122000000|2024-08-08 13:00:00|139.02|137.02|138.24|136.24|139.98|137.98|137.51|135.51|0
1723122300000|2024-08-08 13:05:00|138.31|136.31|137.87|135.87|139.41|137.41|137.25|135.25|0
1723122600000|2024-08-08 13:10:00|137.5|135.5|137.32|135.32|138.23|136.23|137.21|135.21|0
1723122900000|2024-08-08 13:15:00|137.25|135.25|135.11|133.11|137.72|135.72|134.25|132.25|0
1723123200000|2024-08-08 13:20:00|135.08|133.08|135.79|133.79|136.41|134.41|135.08|133.08|0
1723123500000|2024-08-08 13:25:00|136.01|134.01|135.36|133.36|136.48|134.48|135.32|133.32|0
1723123800000|2024-08-08 13:30:00|135.61|133.61|135.53|133.53|137.42|135.42|134.39|132.39|0
1723124100000|2024-08-08 13:35:00|135.32|133.32|136.54|134.54|138.07|136.07|134.24|132.24|0
1723124400000|2024-08-08 13:40:00|136.61|134.61|138.79|136.79|139.02|137.02|135.6|133.6|0
1723124700000|2024-08-08 13:45:00|138.49|136.49|140.92|138.92|141.66|139.66|136.82|134.82|0
1723125000000|2024-08-08 13:50:00|140.4|138.4|136.15|134.15|143.91|141.91|136.15|134.15|0
1723125300000|2024-08-08 13:55:00|136.14|134.14|133.13|131.13|139.5|137.5|133.13|131.13|0
1723125600000|2024-08-08 14:00:00|133.34|131.34|128.64|126.64|133.84|131.84|128.29|126.29|0
1723125900000|2024-08-08 14:05:00|128.67|126.67|129.33|127.33|131.42|129.42|128.29|126.29|0
1723126200000|2024-08-08 14:10:00|129.29|127.29|128.42|126.42|130.72|128.72|128.22|126.22|0
1723126500000|2024-08-08 14:15:00|128.25|126.25|128.01|126.01|128.91|126.91|126.64|124.64|0
1723126800000|2024-08-08 14:20:00|127.94|125.94|126.43|124.43|129.53|127.53|126.43|124.43|0
1723127100000|2024-08-08 14:25:00|126.64|124.64|124.26|122.26|127.11|125.11|123.93|121.93|0
1723127400000|2024-08-08 14:30:00|124.2|122.2|124.66|122.66|125.81|123.81|124|122|0
1723127700000|2024-08-08 14:35:00|124.6|122.6|124.26|122.26|125.2|123.2|123.32|121.32|0
1723128000000|2024-08-08 14:40:00|124.39|122.39|125.81|123.81|125.81|123.81|123.65|121.65|0
1723128300000|2024-08-08 14:45:00|125.74|123.74|124|122|127.09|125.09|123.8|121.8|0
1723128600000|2024-08-08 14:50:00|123.8|121.8|124.87|122.87|125.2|123.2|123.4|121.4|0
1723128900000|2024-08-08 14:55:00|124.73|122.73|123.93|121.93|125.47|123.47|123.86|121.86|0
1723129200000|2024-08-08 15:00:00|123.96|121.96|124.53|122.53|125.67|123.67|123.96|121.96|0
1723129500000|2024-08-08 15:05:00|124.46|122.46|124.66|122.66|125.53|123.53|123.79|121.79|0
1723129800000|2024-08-08 15:10:00|124.52|122.52|128.01|126.01|128.46|126.46|124.45|122.45|0
1723130100000|2024-08-08 15:15:00|128.32|126.32|128.35|126.35|128.87|126.87|127.36|125.36|0
1723130400000|2024-08-08 15:20:00|128.32|126.32|124.65|122.65|128.32|126.32|124.51|122.51|0
1723130700000|2024-08-08 15:25:00|124.62|122.62|124.43|122.43|124.85|122.85|123.03|121.03|0
1723131000000|2024-08-08 15:30:00|124.56|122.56|124.06|122.06|124.56|122.56|122.96|120.96|0
1723131300000|2024-08-08 15:35:00|124.09|122.09|125.03|123.03|125.44|123.44|123.76|121.76|0
1723131600000|2024-08-08 15:40:00|124.96|122.96|125.57|123.57|126.25|124.25|124.96|122.96|0
1723131900000|2024-08-08 15:45:00|125.43|123.43|126.79|124.79|127.13|125.13|125.43|123.43|0
1723132200000|2024-08-08 15:50:00|126.92|124.92|124.62|122.62|126.92|124.92|124.42|122.42|0
1723132500000|2024-08-08 15:55:00|124.68|122.68|124.82|122.82|125.12|123.12|123.94|121.94|0
1723132800000|2024-08-08 16:00:00|124.95|122.95|122.87|120.87|125.15|123.15|122.81|120.81|0
1723133100000|2024-08-08 16:05:00|122.84|120.84|121.81|119.81|122.94|120.94|121.35|119.35|0
1723133400000|2024-08-08 16:10:00|122.07|120.07|122.9|120.9|123.6|121.6|121.41|119.41|0
1723133700000|2024-08-08 16:15:00|122.73|120.73|122.93|120.93|123.93|121.93|122.6|120.6|0
1723134000000|2024-08-08 16:20:00|122.8|120.8|122.4|120.4|122.8|120.8|122|120|0
1723134300000|2024-08-08 16:25:00|122.33|120.33|122.99|120.99|123.19|121.19|121.73|119.73|0
1723134600000|2024-08-08 16:30:00|122.92|120.92|127.05|124.65|127.69|125.29|122.92|120.92|0
1723134900000|2024-08-08 16:35:00|127.01|124.61|128.89|126.49|129.26|126.86|126.98|124.58|0
1723135200000|2024-08-08 16:40:00|128.71|126.31|127.96|125.56|129.54|127.14|127.76|125.36|0
1723135500000|2024-08-08 16:45:00|128.13|125.73|126.13|123.73|128.13|125.73|126.13|123.73|0
1723135800000|2024-08-08 16:50:00|126.26|123.86|125.18|123.18|127.14|125.14|124.92|122.92|0
1723136100000|2024-08-08 16:55:00|125.05|123.05|126.12|124.12|126.8|124.8|124.65|122.65|0
1723136400000|2024-08-08 17:00:00|125.92|123.92|127.68|125.68|128.43|126.43|125.45|123.45|0
1723136700000|2024-08-08 17:05:00|127.47|125.47|126.25|124.25|129.18|127.18|126.25|124.25|0
1723137000000|2024-08-08 17:10:00|126.29|124.29|125.41|123.41|126.52|124.52|125.14|123.14|0
1723137300000|2024-08-08 17:15:00|125.37|123.37|122.97|120.97|125.61|123.61|122.97|120.97|0
1723137600000|2024-08-08 17:20:00|122.77|120.77|122.97|120.97|123.24|121.24|121.98|119.98|0
1723137900000|2024-08-08 17:25:00|122.9|120.9|120.41|118.41|123.03|121.03|120.41|118.41|0
1723138200000|2024-08-08 17:30:00|120.34|118.34|120.56|118.56|122.09|120.09|119.24|117.24|0
1723138500000|2024-08-08 17:35:00|120.69|118.69|120.62|118.62|121.8|119.8|120.5|118.5|0
1723138800000|2024-08-08 17:40:00|120.56|118.56|119.84|117.84|121.01|119.01|119.26|117.26|0
1723139100000|2024-08-08 17:45:00|119.77|117.77|119.35|117.35|119.97|117.97|119|117|0
1723139400000|2024-08-08 17:50:00|119.38|117.38|119.12|117.12|119.9|117.9|118.67|116.67|0
1723139700000|2024-08-08 17:55:00|119.25|117.25|119.31|117.31|120.03|118.03|119.25|117.25|0
1723140000000|2024-08-08 18:00:00|119.38|117.38|117.83|115.83|119.96|117.96|117.83|115.83|0
1723140300000|2024-08-08 18:05:00|117.96|115.96|118.21|116.21|118.41|116.41|117.13|115.13|0
1723140600000|2024-08-08 18:10:00|118.28|116.28|117.64|115.64|118.4|116.4|117.51|115.51|0
1723140900000|2024-08-08 18:15:00|117.76|115.76|116.87|114.87|118.02|116.02|116.68|114.68|0
1723141200000|2024-08-08 18:20:00|117|115|116.99|114.99|117.66|115.66|116.55|114.55|0
1723141500000|2024-08-08 18:25:00|116.93|114.93|119.04|117.04|120.01|118.01|116.8|114.8|0
1723141800000|2024-08-08 18:30:00|118.97|116.97|117.94|115.94|119.1|117.1|117.56|115.56|0
1723142100000|2024-08-08 18:35:00|118.07|116.07|119.48|117.48|119.55|117.55|117.81|115.81|0
1723142400000|2024-08-08 18:40:00|119.42|117.42|120.52|118.52|121.17|119.17|119.42|117.42|0
1723142700000|2024-08-08 18:45:00|120.65|118.65|119.57|117.57|120.91|118.91|119.09|117.09|0
1723143000000|2024-08-08 18:50:00|119.61|117.61|119.34|117.34|120.19|118.19|118.96|116.96|0
1723143300000|2024-08-08 18:55:00|119.47|117.47|119.54|117.54|119.6|117.6|118.54|116.54|0
1723143600000|2024-08-08 19:00:00|119.6|117.6|121.81|119.81|121.88|119.88|119.6|117.6|0
1723143900000|2024-08-08 19:05:00|122.08|120.08|118.95|116.95|122.4|120.4|118.76|116.76|0
1723144200000|2024-08-08 19:10:00|119.08|117.08|118.28|116.28|119.21|117.21|117.12|115.12|0
1723144500000|2024-08-08 19:15:00|118.57|116.57|118.85|116.85|119.18|117.18|117.7|115.7|0
1723144800000|2024-08-08 19:20:00|118.92|116.92|118.34|116.34|119.18|117.18|117.18|115.18|0
1723145100000|2024-08-08 19:25:00|118.4|116.4|120.73|118.73|120.8|118.8|117.88|115.88|0
1723145400000|2024-08-08 19:30:00|120.87|118.87|121.92|119.52|123.37|120.97|120.48|118.08|0
1723145700000|2024-08-08 19:35:00|121.79|119.39|121.79|119.39|124.98|122.58|121.2|118.8|0
1723146000000|2024-08-08 19:40:00|121.65|119.25|117.5|115.1|121.65|119.25|117.43|115.03|0
1723146300000|2024-08-08 19:45:00|117.63|115.23|118.85|116.45|119.82|117.42|117.63|115.23|0
1723146600000|2024-08-08 19:50:00|119.1|116.7|119.3|116.9|120.08|117.68|117.75|115.35|0
1723146900000|2024-08-08 19:55:00|119.23|116.83|117.81|115.41|120.99|118.59|116.47|114.07|0
1723147200000|2024-08-08 20:00:00|117.36|114.96|114.95|112.55|118.67|116.27|114.3|111.9|0
1723147500000|2024-08-08 20:05:00|114.7|112.3|115.7|113.7|115.95|113.95|114.7|112.3|0
1723147800000|2024-08-08 20:10:00|115.67|113.67|115.82|113.82|116.08|114.08|115|113|0
1723148100000|2024-08-08 20:15:00|116.29|113.49|115.52|112.72|116.48|113.68|115.46|112.66|0
1723148400000|2024-08-08 20:20:00|115.46|112.66|114.51|111.71|115.46|112.66|114.01|111.21|0
1723148700000|2024-08-08 20:25:00|114.48|111.68|115.14|112.34|115.14|112.34|113.45|110.65|0
1723149000000|2024-08-08 20:30:00|115.11|112.31|114.51|111.71|115.11|112.31|114.38|111.58|0
1723149300000|2024-08-08 20:35:00|114.57|111.77|114.82|112.02|115.07|112.27|114.38|111.58|0
1723149600000|2024-08-08 20:40:00|114.76|111.96|114.75|111.95|114.88|112.08|114.5|111.7|0
1723149900000|2024-08-08 20:45:00|114.69|111.89|115.25|112.45|115.29|112.49|114.69|111.89|0
1723150200000|2024-08-08 20:50:00|115.19|112.39|115|112.2|115.19|112.39|114.69|111.89|0
1723150500000|2024-08-08 20:55:00|114.94|112.14|115.53|112.73|115.53|112.73|114.81|112.01|0
1723150800000|2024-08-08 21:00:00|115.2|112.4|115.57|112.77|115.57|112.77|115.18|112.38|0
1723151100000|2024-08-08 21:05:00|115.53|112.73|115.84|113.04|115.84|113.04|115.53|112.73|0
1723151400000|2024-08-08 21:10:00|115.89|113.09|115.97|113.17|116.03|113.23|115.67|112.87|0
1723151700000|2024-08-08 21:15:00|115.95|113.15|115.8|113|115.97|113.17|115.78|112.98|0
1723152000000|2024-08-08 21:20:00|115.81|113.01|115.63|112.83|115.85|113.05|115.62|112.82|0
1723152300000|2024-08-08 21:25:00|115.58|112.78|115.48|112.68|115.62|112.82|115.48|112.68|0
1723152600000|2024-08-08 21:30:00|115.63|112.83|115.61|112.81|115.63|112.83|115.57|112.77|0
1723152900000|2024-08-08 21:35:00|115.68|112.88|115.94|113.14|115.96|113.16|115.68|112.88|0
1723153200000|2024-08-08 21:40:00|115.98|113.18|115.93|113.13|115.98|113.18|115.93|113.13|0
1723153500000|2024-08-08 21:45:00|115.97|113.17|115.95|113.15|116.07|113.27|115.92|113.12|0
1723153800000|2024-08-08 21:50:00|115.91|113.11|116.12|113.32|116.12|113.32|115.91|113.11|0
1723154100000|2024-08-08 21:55:00|115.98|113.18|116.02|113.22|116.12|113.32|115.98|113.18|0
1723154400000|2024-08-08 22:00:00|116.01|113.21|115.31|112.51|116.51|113.71|114.61|111.81|0
1723154700000|2024-08-08 22:05:00|115.24|112.44|116.6|113.8|116.7|113.9|115.18|112.38|0
1723155000000|2024-08-08 22:10:00|116.54|113.74|116.57|113.77|116.79|113.99|116.09|113.29|0
1723155300000|2024-08-08 22:15:00|116.54|113.74|116.79|113.99|117.17|114.37|116.54|113.74|0
1723155600000|2024-08-08 22:20:00|116.82|114.02|116.08|113.28|116.92|114.12|115.96|113.16|0
1723155900000|2024-08-08 22:25:00|115.99|113.19|115.76|112.96|116.15|113.35|115.76|112.96|0
1723156200000|2024-08-08 22:30:00|115.8|113|115.89|113.09|115.92|113.12|115.45|112.65|0
1723156500000|2024-08-08 22:35:00|115.92|113.12|116.01|113.21|116.08|113.28|115.63|112.83|0
1723156800000|2024-08-08 22:40:00|115.95|113.15|116.14|113.34|116.58|113.78|115.95|113.15|0
1723157100000|2024-08-08 22:45:00|116.17|113.37|116.77|113.97|116.87|114.07|116.14|113.34|0
1723157400000|2024-08-08 22:50:00|116.74|113.94|116.45|113.65|116.74|113.94|116.39|113.59|0
1723157700000|2024-08-08 22:55:00|116.39|113.59|115.72|112.92|116.58|113.78|115.68|112.88|0
1723158000000|2024-08-08 23:00:00|115.62|112.82|115.11|112.31|115.78|112.98|114.99|112.19|0
1723158300000|2024-08-08 23:05:00|115.14|112.34|114.64|111.84|115.4|112.6|114.35|111.55|0
1723158600000|2024-08-08 23:10:00|114.67|111.87|113.6|110.8|114.67|111.87|112.95|110.15|0
1723158900000|2024-08-08 23:15:00|113.57|110.77|114.1|111.3|114.41|111.61|113.41|110.61|0
1723159200000|2024-08-08 23:20:00|114.04|111.24|115.67|112.87|115.89|113.09|113.97|111.17|0
1723159500000|2024-08-08 23:25:00|115.64|112.84|115.67|112.87|116.11|113.31|115.39|112.59|0
1723159800000|2024-08-08 23:30:00|115.73|112.93|115.35|112.55|115.73|112.93|115.16|112.36|0
1723160100000|2024-08-08 23:35:00|115.28|112.48|115.44|112.64|115.53|112.73|115.03|112.23|0
1723160400000|2024-08-08 23:40:00|115.47|112.67|114.84|112.04|115.47|112.67|114.56|111.76|0
1723160700000|2024-08-08 23:45:00|114.81|112.01|113.64|110.84|114.84|112.04|113.64|110.84|0
1723161000000|2024-08-08 23:50:00|113.71|110.91|113.8|111|114.36|111.56|113.71|110.91|0
1723161300000|2024-08-08 23:55:00|113.83|111.03|114.2|111.4|114.33|111.53|113.67|110.87|0
1723161600000|2024-08-09 00:00:00|114.11|111.31|116.19|113.39|116.22|113.42|114.11|111.31|0
1723161900000|2024-08-09 00:05:00|116.28|113.48|115.77|112.97|116.7|113.9|115.36|112.56|0
1723162200000|2024-08-09 00:10:00|115.71|112.91|116.66|113.86|116.85|114.05|115.58|112.78|0
1723162500000|2024-08-09 00:15:00|116.32|114.32|116.32|114.32|116.64|114.64|116.16|114.16|0
1723162800000|2024-08-09 00:20:00|116.25|114.25|116.95|114.95|117.34|115.34|116.06|114.06|0
1723163100000|2024-08-09 00:25:00|117.21|115.21|118.33|116.33|118.33|116.33|117.02|115.02|0
1723163400000|2024-08-09 00:30:00|118.65|116.65|118.68|116.68|119.07|117.07|117.94|115.94|0
1723163700000|2024-08-09 00:35:00|118.71|116.71|118.64|116.64|118.77|116.77|118|116|0
1723164000000|2024-08-09 00:40:00|118.68|116.68|118.93|116.93|120.07|118.07|118.51|116.51|0
1723164300000|2024-08-09 00:45:00|119.06|117.06|118.12|116.12|119.22|117.22|117.93|115.93|0
1723164600000|2024-08-09 00:50:00|118.09|116.09|117.54|115.54|118.18|116.18|117.35|115.35|0
1723164900000|2024-08-09 00:55:00|117.7|115.7|118.11|116.11|118.24|116.24|117.6|115.6|0
1723165200000|2024-08-09 01:00:00|118.02|116.02|117.34|115.34|118.31|116.31|117.28|115.28|0
1723165500000|2024-08-09 01:05:00|117.31|115.31|117.66|115.66|117.85|115.85|117.15|115.15|0
1723165800000|2024-08-09 01:10:00|117.6|115.6|117.46|115.46|118.36|116.36|117.12|115.12|0
1723166100000|2024-08-09 01:15:00|117.31|115.31|118.17|116.17|118.2|116.2|117.14|115.14|0
1723166400000|2024-08-09 01:20:00|118.2|116.2|118.2|116.2|118.29|116.29|117.59|115.59|0
1723166700000|2024-08-09 01:25:00|117.84|115.84|117.81|115.81|118.2|116.2|117.46|115.46|0
1723167000000|2024-08-09 01:30:00|117.78|115.78|117.32|115.32|117.97|115.97|116.43|114.43|0
1723167300000|2024-08-09 01:35:00|117.29|115.29|116.68|114.68|117.32|115.32|116.3|114.3|0
1723167600000|2024-08-09 01:40:00|116.65|114.65|117.1|115.1|117.13|115.13|116.4|114.4|0
1723167900000|2024-08-09 01:45:00|117.03|115.03|116.74|114.74|117.25|115.25|116.71|114.71|0
1723168200000|2024-08-09 01:50:00|116.71|114.71|116.8|114.8|117.25|115.25|116.58|114.58|0
1723168500000|2024-08-09 01:55:00|116.9|114.9|116.93|114.93|117.02|115.02|116.04|114.04|0
1723168800000|2024-08-09 02:00:00|117.02|115.02|116.7|114.7|117.85|115.85|116.67|114.67|0
1723169100000|2024-08-09 02:05:00|116.67|114.67|116.41|114.41|116.86|114.86|116.09|114.09|0
1723169400000|2024-08-09 02:10:00|116.32|114.32|116.12|114.12|116.6|114.6|115.84|113.84|0
1723169700000|2024-08-09 02:15:00|116.09|114.09|116.69|114.69|116.72|114.72|116.02|114.02|0
1723170000000|2024-08-09 02:20:00|116.76|114.76|116.56|114.56|116.85|114.85|116.09|114.09|0
1723170300000|2024-08-09 02:25:00|116.66|114.66|116.02|114.02|116.69|114.69|115.76|113.76|0
1723170600000|2024-08-09 02:30:00|115.92|113.92|115.44|113.44|116.08|114.08|115.07|113.07|0
1723170900000|2024-08-09 02:35:00|115.51|113.51|115.88|113.88|115.95|113.95|115.25|113.25|0
1723171200000|2024-08-09 02:40:00|115.82|113.82|115.31|113.31|115.85|113.85|115.31|113.31|0
1723171500000|2024-08-09 02:45:00|115.5|113.5|115.06|113.06|115.56|113.56|115.06|113.06|0
1723171800000|2024-08-09 02:50:00|115.12|113.12|114.55|112.55|115.18|113.18|114.4|112.4|0
1723172100000|2024-08-09 02:55:00|114.58|112.58|114.61|112.61|114.74|112.74|114.42|112.42|0
1723172400000|2024-08-09 03:00:00|114.58|112.58|114.86|112.86|114.89|112.89|114.42|112.42|0
1723172700000|2024-08-09 03:05:00|114.89|112.89|114.89|112.89|115.05|113.05|114.67|112.67|0
1723173000000|2024-08-09 03:10:00|114.92|112.92|115.04|113.04|115.23|113.23|114.73|112.73|0
1723173300000|2024-08-09 03:15:00|115.08|113.08|115.29|113.29|115.36|113.36|114.98|112.98|0
1723173600000|2024-08-09 03:20:00|115.32|113.32|115.39|113.39|115.42|113.42|115.16|113.16|0
1723173900000|2024-08-09 03:25:00|115.35|113.35|115.86|113.86|116.05|114.05|115.29|113.29|0
1723174200000|2024-08-09 03:30:00|115.6|113.6|115.54|113.54|115.76|113.76|115.22|113.22|0
1723174500000|2024-08-09 03:35:00|115.47|113.47|115.66|113.66|116.17|114.17|115.38|113.38|0
1723174800000|2024-08-09 03:40:00|115.69|113.69|116.23|114.23|116.29|114.29|115.69|113.69|0
1723175100000|2024-08-09 03:45:00|116.16|114.16|116.48|114.48|116.54|114.54|116.03|114.03|0
1723175400000|2024-08-09 03:50:00|116.41|114.41|115.49|113.49|116.54|114.54|115.18|113.18|0
1723175700000|2024-08-09 03:55:00|115.52|113.52|115.27|113.27|115.65|113.65|115.14|113.14|0
1723176000000|2024-08-09 04:00:00|115.21|113.21|115.52|113.52|115.58|113.58|115.11|113.11|0
1723176300000|2024-08-09 04:05:00|115.55|113.55|114.76|112.76|115.71|113.71|114.38|112.38|0
1723176600000|2024-08-09 04:10:00|114.73|112.73|114.85|112.85|115.01|113.01|114.63|112.63|0
1723176900000|2024-08-09 04:15:00|114.88|112.88|115.07|113.07|115.07|113.07|114.63|112.63|0
1723177200000|2024-08-09 04:20:00|115.13|113.13|115.29|113.29|115.38|113.38|115.07|113.07|0
1723177500000|2024-08-09 04:25:00|115.06|113.06|115.95|113.95|115.95|113.95|115|113|0
1723177800000|2024-08-09 04:30:00|116.01|114.01|116.2|114.2|116.55|114.55|115.69|113.69|0
1723178100000|2024-08-09 04:35:00|116.17|114.17|116.58|114.58|116.68|114.68|116.07|114.07|0
1723178400000|2024-08-09 04:40:00|116.51|114.51|118.3|116.3|118.79|116.79|116.51|114.51|0
1723178700000|2024-08-09 04:45:00|118.14|116.14|118.43|116.43|118.75|116.75|118.11|116.11|0
1723179000000|2024-08-09 04:50:00|118.36|116.36|118.85|116.85|119.01|117.01|118.3|116.3|0
1723179300000|2024-08-09 04:55:00|118.81|116.81|120.86|118.86|122.05|120.05|118.75|116.75|0
1723179600000|2024-08-09 05:00:00|120.76|118.76|121.68|119.68|121.95|119.95|120.44|118.44|0
1723179900000|2024-08-09 05:05:00|121.62|119.62|120.56|118.56|121.62|119.62|119.94|117.94|0
1723180200000|2024-08-09 05:10:00|120.5|118.5|120.04|118.04|120.5|118.5|119.55|117.55|0
1723180500000|2024-08-09 05:15:00|119.97|117.97|119.32|117.32|120.23|118.23|119.03|117.03|0
1723180800000|2024-08-09 05:20:00|119.38|117.38|119.25|117.25|119.71|117.71|118.93|116.93|0
1723181100000|2024-08-09 05:25:00|119.18|117.18|118.57|116.57|119.38|117.38|118.5|116.5|0
1723181400000|2024-08-09 05:30:00|118.6|116.6|117.82|115.82|118.92|116.92|117.25|115.25|0
1723181700000|2024-08-09 05:35:00|117.86|115.86|118.18|116.18|118.24|116.24|117.12|115.12|0
1723182000000|2024-08-09 05:40:00|118.27|116.27|117.59|115.59|118.69|116.69|117.59|115.59|0
1723182300000|2024-08-09 05:45:00|117.56|115.56|116.79|114.79|117.62|115.62|116.66|114.66|0
1723182600000|2024-08-09 05:50:00|116.98|114.98|116.72|114.72|117.49|115.49|116.72|114.72|0
1723182900000|2024-08-09 05:55:00|116.91|114.91|117.46|115.46|117.68|115.68|116.85|114.85|0
1723183200000|2024-08-09 06:00:00|117.3|115.3|118.87|116.87|118.94|116.94|117.2|115.2|0
1723183500000|2024-08-09 06:05:00|118.9|116.9|118.67|116.67|118.9|116.9|117.97|115.97|0
1723183800000|2024-08-09 06:10:00|118.83|116.83|117.64|115.64|118.83|116.83|117.61|115.61|0
1723184100000|2024-08-09 06:15:00|117.61|115.61|118.45|116.45|118.45|116.45|117.08|115.08|0
1723184400000|2024-08-09 06:20:00|118.29|116.29|118.22|116.22|118.42|116.42|117.97|115.97|0
1723184700000|2024-08-09 06:25:00|118.26|116.26|117.9|115.9|118.45|116.45|117.77|115.77|0
1723185000000|2024-08-09 06:30:00|117.84|115.84|117.93|115.93|118.16|116.16|117.71|115.71|0
1723185300000|2024-08-09 06:35:00|117.9|115.9|116.77|114.77|118.15|116.15|116.58|114.58|0
1723185600000|2024-08-09 06:40:00|116.8|114.8|116.67|114.67|117.22|115.22|116.64|114.64|0
1723185900000|2024-08-09 06:45:00|116.74|114.74|116.1|114.1|116.83|114.83|115.91|113.91|0
1723186200000|2024-08-09 06:50:00|116.16|114.16|116.6|114.6|116.67|114.67|115.53|113.53|0
1723186500000|2024-08-09 06:55:00|116.54|114.54|116.32|114.32|116.79|114.79|116.22|114.22|0
1723186800000|2024-08-09 07:00:00|116.79|114.79|117.75|115.75|118.3|116.3|116.63|114.63|0
1723187100000|2024-08-09 07:05:00|117.69|115.69|116.53|114.53|118.04|116.04|116.21|114.21|0
1723187400000|2024-08-09 07:10:00|116.47|114.47|116.25|114.25|116.99|114.99|115.2|113.2|0
1723187700000|2024-08-09 07:15:00|116.53|114.53|115.58|113.58|116.66|114.66|115.58|113.58|0
1723188000000|2024-08-09 07:20:00|115.51|113.51|116.53|114.53|116.53|114.53|115.51|113.51|0
1723188300000|2024-08-09 07:25:00|116.46|114.46|116.18|114.18|117.49|115.49|115.8|113.8|0
1723188600000|2024-08-09 07:30:00|116.05|114.05|115.51|113.51|116.52|114.52|115.38|113.38|0
1723188900000|2024-08-09 07:35:00|115.44|113.44|116.14|114.14|116.17|114.17|114.94|112.94|0
1723189200000|2024-08-09 07:40:00|116.17|114.17|115.88|113.88|116.58|114.58|115.63|113.63|0
1723189500000|2024-08-09 07:45:00|115.91|113.91|116.07|114.07|117.35|115.35|115.6|113.6|0
1723189800000|2024-08-09 07:50:00|116.16|114.16|115.75|113.75|116.58|114.58|115.02|113.02|0
1723190100000|2024-08-09 07:55:00|115.68|113.68|115.3|113.3|116.06|114.06|115.08|113.08|0
1723190400000|2024-08-09 08:00:00|115.17|113.17|113.72|111.72|115.17|113.17|113.54|111.54|0
1723190700000|2024-08-09 08:05:00|113.85|111.85|114.6|112.6|114.66|112.66|113.79|111.79|0
1723191000000|2024-08-09 08:10:00|114.41|112.41|113.99|111.99|114.66|112.66|112.87|110.87|0
1723191300000|2024-08-09 08:15:00|113.93|111.93|114.49|112.49|114.53|112.53|113.74|111.74|0
1723191600000|2024-08-09 08:20:00|114.56|112.56|114.11|112.11|114.68|112.68|114.11|112.11|0
1723191900000|2024-08-09 08:25:00|114.08|112.08|113.23|111.23|114.3|112.3|113.17|111.17|0
1723192200000|2024-08-09 08:30:00|113.17|111.17|111.37|109.37|113.61|111.61|111.24|109.24|0
1723192500000|2024-08-09 08:35:00|111.4|109.4|110.03|108.03|111.93|109.93|109.42|107.42|0
1723192800000|2024-08-09 08:40:00|109.94|107.94|109.53|107.53|110.33|108.33|109.41|107.41|0
1723193100000|2024-08-09 08:45:00|109.47|107.47|109.84|107.84|110.27|108.27|109.41|107.41|0
1723193400000|2024-08-09 08:50:00|109.87|107.87|109.41|107.41|110.02|108.02|109.35|107.35|0
1723193700000|2024-08-09 08:55:00|109.44|107.44|109.83|107.83|110.26|108.26|109.16|107.16|0
1723194000000|2024-08-09 09:00:00|109.65|107.65|109.77|107.77|110.2|108.2|109.59|107.59|0
1723194300000|2024-08-09 09:05:00|109.71|107.71|109.92|107.92|110.69|108.69|109.65|107.65|0
1723194600000|2024-08-09 09:10:00|109.95|107.95|110.07|108.07|110.44|108.44|109.52|107.52|0
1723194900000|2024-08-09 09:15:00|110.22|108.22|109.58|107.58|110.25|108.25|109.39|107.39|0
1723195200000|2024-08-09 09:20:00|109.61|107.61|109.57|107.57|109.94|107.94|109.39|107.39|0
1723195500000|2024-08-09 09:25:00|109.67|107.67|109.88|107.88|110.18|108.18|109.63|107.63|0
1723195800000|2024-08-09 09:30:00|109.94|107.94|110.67|108.67|110.79|108.79|109.78|107.78|0
1723196100000|2024-08-09 09:35:00|110.61|108.61|110.24|108.24|110.73|108.73|110.18|108.18|0
1723196400000|2024-08-09 09:40:00|110.3|108.3|110.73|108.73|110.85|108.85|110.3|108.3|0
1723196700000|2024-08-09 09:45:00|110.6|108.6|111.9|109.9|112.05|110.05|110.54|108.54|0
1723197000000|2024-08-09 09:50:00|111.84|109.84|110.78|108.78|111.84|109.84|110.54|108.54|0
1723197300000|2024-08-09 09:55:00|110.6|108.6|110.72|108.72|110.78|108.78|110.29|108.29|0
1723197600000|2024-08-09 10:00:00|110.78|108.78|112.42|110.42|112.45|110.45|110.72|108.72|0
1723197900000|2024-08-09 10:05:00|112.36|110.36|113.26|111.26|113.39|111.39|111.83|109.83|0
1723198200000|2024-08-09 10:10:00|113.23|111.23|112.51|110.51|113.29|111.29|112.44|110.44|0
1723198500000|2024-08-09 10:15:00|112.63|110.63|113.88|111.88|113.88|111.88|112.5|110.5|0
1723198800000|2024-08-09 10:20:00|113.82|111.82|112.69|110.69|113.88|111.88|112.69|110.69|0
1723199100000|2024-08-09 10:25:00|112.87|110.87|112.19|110.19|113.06|111.06|112.16|110.16|0
1723199400000|2024-08-09 10:30:00|112.12|110.12|112.31|110.31|112.68|110.68|112.12|110.12|0
1723199700000|2024-08-09 10:35:00|112.34|110.34|113.43|111.43|113.43|111.43|112.18|110.18|0
1723200000000|2024-08-09 10:40:00|113.3|111.3|113.49|111.49|113.78|111.78|113.12|111.12|0
1723200300000|2024-08-09 10:45:00|113.46|111.46|113.55|111.55|113.8|111.8|112.86|110.86|0
1723200600000|2024-08-09 10:50:00|113.58|111.58|113.18|111.18|113.71|111.71|111.71|109.71|0
1723200900000|2024-08-09 10:55:00|113.4|111.4|113.33|111.33|113.96|111.96|113.27|111.27|0
1723201200000|2024-08-09 11:00:00|113.18|111.18|112.43|110.43|113.33|111.33|112.27|110.27|0
1723201500000|2024-08-09 11:05:00|112.46|110.46|112.7|110.7|112.8|110.8|111.93|109.93|0
1723201800000|2024-08-09 11:10:00|112.8|110.8|112.47|110.47|113.26|111.26|111.89|109.89|0
1723202100000|2024-08-09 11:15:00|112.53|110.53|112.25|110.25|112.6|110.6|111.23|109.23|0
1723202400000|2024-08-09 11:20:00|112.22|110.22|113.25|111.25|113.25|111.25|111.82|109.82|0
1723202700000|2024-08-09 11:25:00|113.21|111.21|114.92|112.52|115.42|113.42|113.06|111.06|0
1723203000000|2024-08-09 11:30:00|114.99|112.59|115.89|113.49|117.84|115.44|114.61|112.21|0
1723203300000|2024-08-09 11:35:00|115.86|113.46|116.78|114.38|117.1|114.7|115.54|113.14|0
1723203600000|2024-08-09 11:40:00|116.59|114.19|117.1|114.7|117.36|114.96|116.4|114|0
1723203900000|2024-08-09 11:45:00|117.07|114.67|116.39|113.99|117.1|114.7|115.82|113.42|0
1723204200000|2024-08-09 11:50:00|116.45|114.05|115.69|113.29|116.71|114.31|115.34|112.94|0
1723204500000|2024-08-09 11:55:00|115.75|113.35|115.56|113.16|115.75|113.35|115.24|112.84|0
1723204800000|2024-08-09 12:00:00|115.46|113.06|117.28|114.88|117.31|114.91|115.43|113.03|0
1723205100000|2024-08-09 12:05:00|117.34|114.94|118.73|116.33|119.38|116.98|117.34|114.94|0
1723205400000|2024-08-09 12:10:00|118.86|116.46|118.63|116.23|119.11|116.71|118.34|115.94|0
1723205700000|2024-08-09 12:15:00|118.76|116.36|118.92|116.52|119.05|116.65|117.82|115.42|0
1723206000000|2024-08-09 12:20:00|118.95|116.55|119.69|117.29|119.89|117.49|118.95|116.55|0
1723206300000|2024-08-09 12:25:00|119.6|117.2|119.62|117.22|119.82|117.42|118.91|116.51|0
1723206600000|2024-08-09 12:30:00|119.76|117.36|121.66|119.26|121.99|119.59|119.76|117.36|0
1723206900000|2024-08-09 12:35:00|121.62|119.22|122.75|120.35|124.01|121.61|120.75|118.35|0
1723207200000|2024-08-09 12:40:00|122.88|120.48|121.13|118.73|123.64|121.24|120.8|118.4|0
1723207500000|2024-08-09 12:45:00|121.39|118.99|120.93|118.53|121.66|119.26|120.41|118.01|0
1723207800000|2024-08-09 12:50:00|121.19|118.79|121.92|119.52|122.55|120.15|120.8|118.4|0
1723208100000|2024-08-09 12:55:00|121.78|119.38|120.86|118.46|121.78|119.38|120.47|118.07|0
1723208400000|2024-08-09 13:00:00|120.79|118.39|120.46|118.06|121.84|119.44|120.33|117.93|0
1723208700000|2024-08-09 13:05:00|120.59|118.19|118.88|116.48|120.59|118.19|118.88|116.48|0
1723209000000|2024-08-09 13:10:00|118.95|116.55|118.62|116.22|119.34|116.94|118.43|116.03|0
1723209300000|2024-08-09 13:15:00|118.56|116.16|118.88|116.48|119.07|116.67|117.91|115.51|0
1723209600000|2024-08-09 13:20:00|118.94|116.54|119.72|117.32|119.92|117.52|118.42|116.02|0
1723209900000|2024-08-09 13:25:00|119.46|117.06|118.35|115.95|119.85|117.45|118.35|115.95|0
1723210200000|2024-08-09 13:30:00|118.45|116.05|117.9|115.5|119.1|116.7|116.87|114.47|0
1723210500000|2024-08-09 13:35:00|117.77|115.37|115.91|113.51|119.23|116.83|115.08|112.68|0
1723210800000|2024-08-09 13:40:00|115.84|113.44|119.91|117.51|119.91|117.51|115.84|113.44|0
1723211100000|2024-08-09 13:45:00|119.84|117.44|122.35|119.95|122.54|120.14|118.54|116.14|0
1723211400000|2024-08-09 13:50:00|122.45|120.05|119.4|117|122.45|120.05|119.4|117|0
1723211700000|2024-08-09 13:55:00|119.14|116.74|120.44|118.04|121.43|119.03|118.72|116.32|0
1723212000000|2024-08-09 14:00:00|120.37|117.97|116.89|114.49|121.46|119.06|116.89|114.49|0
1723212300000|2024-08-09 14:05:00|117.08|114.68|116.97|114.57|117.65|115.25|115.98|113.58|0
1723212600000|2024-08-09 14:10:00|116.94|114.54|112.4|110|116.94|114.54|111.56|109.16|0
1723212900000|2024-08-09 14:15:00|112.5|110.1|114.51|112.11|114.83|112.43|112.06|109.66|0
1723213200000|2024-08-09 14:20:00|114.57|112.17|113.74|111.34|114.57|112.17|112.52|110.12|0
1723213500000|2024-08-09 14:25:00|113.49|111.09|113.28|110.88|114.12|111.72|112.59|110.19|0
1723213800000|2024-08-09 14:30:00|113.54|111.14|115.42|113.02|115.96|113.56|113.03|110.63|0
1723214100000|2024-08-09 14:35:00|115.38|112.98|114.77|112.37|116.48|114.08|114.1|111.7|0
1723214400000|2024-08-09 14:40:00|114.84|112.44|114.74|112.34|115.06|112.66|112.87|110.47|0
1723214700000|2024-08-09 14:45:00|114.54|112.14|112.12|109.72|114.54|112.14|111.56|109.16|0
1723215000000|2024-08-09 14:50:00|112.06|109.66|110.74|108.34|112.37|109.97|110|107.6|0
1723215300000|2024-08-09 14:55:00|110.93|108.53|109.71|107.31|112.12|109.72|109.01|106.61|0
1723215600000|2024-08-09 15:00:00|109.61|107.21|108.01|105.61|109.61|107.21|108.01|105.61|0
1723215900000|2024-08-09 15:05:00|108.13|105.73|108.56|106.16|108.62|106.22|106.91|104.51|0
1723216200000|2024-08-09 15:10:00|108.38|105.98|108.96|106.56|109.61|107.21|108.25|105.85|0
1723216500000|2024-08-09 15:15:00|108.74|106.34|108.8|106.4|109.23|106.83|108.25|105.85|0
1723216800000|2024-08-09 15:20:00|108.71|106.31|109.29|106.89|110.07|107.67|108.71|106.31|0
1723217100000|2024-08-09 15:25:00|109.41|107.01|111.15|108.75|111.21|108.81|108.43|106.03|0
1723217400000|2024-08-09 15:30:00|111.21|108.81|109.65|107.25|111.59|109.19|109.65|107.25|0
1723217700000|2024-08-09 15:35:00|109.72|107.32|110.87|108.47|111.49|109.09|109.53|107.13|0
1723218000000|2024-08-09 15:40:00|110.9|108.5|110.68|108.28|111.65|109.25|110.09|107.69|0
1723218300000|2024-08-09 15:45:00|110.58|108.18|109.58|107.18|110.77|108.37|109.15|106.75|0
1723218600000|2024-08-09 15:50:00|109.65|107.25|109.37|106.97|110.33|107.93|108.78|106.38|0
1723218900000|2024-08-09 15:55:00|109.46|107.06|112.65|110.25|113.09|110.69|109.4|107|0
1723219200000|2024-08-09 16:00:00|112.46|110.06|112.9|110.5|112.9|110.5|111.82|109.42|0
1723219500000|2024-08-09 16:05:00|112.64|110.24|113.02|110.62|113.34|110.94|112.01|109.61|0
1723219800000|2024-08-09 16:10:00|112.89|110.49|113.02|110.62|113.59|111.19|112.89|110.49|0
1723220100000|2024-08-09 16:15:00|113.08|110.68|113.08|110.68|113.72|111.32|112.76|110.36|0
1723220400000|2024-08-09 16:20:00|113.21|110.81|113.9|111.5|113.9|111.5|112.51|110.11|0
1723220700000|2024-08-09 16:25:00|113.84|111.44|112.63|110.23|113.84|111.44|112.19|109.79|0
1723221000000|2024-08-09 16:30:00|112.69|110.29|111.81|109.41|112.76|110.36|111.21|108.81|0
1723221300000|2024-08-09 16:35:00|111.93|109.53|110.8|108.4|111.99|109.59|110.55|108.15|0
1723221600000|2024-08-09 16:40:00|110.71|108.31|110.86|108.46|111.49|109.09|110.61|108.21|0
1723221900000|2024-08-09 16:45:00|110.8|108.4|110.36|107.96|111.99|109.59|110.23|107.83|0
1723222200000|2024-08-09 16:50:00|110.42|108.02|111.1|108.7|111.29|108.89|109.92|107.52|0
1723222500000|2024-08-09 16:55:00|111.17|108.77|109.79|107.39|111.29|108.89|109.79|107.39|0
1723222800000|2024-08-09 17:00:00|109.85|107.45|109.11|106.71|110.1|107.7|108.99|106.59|0
1723223100000|2024-08-09 17:05:00|109.14|106.74|108.68|106.28|109.79|107.39|108.61|106.21|0
1723223400000|2024-08-09 17:10:00|108.55|106.15|106.6|104.2|108.61|106.21|106.48|104.08|0
1723223700000|2024-08-09 17:15:00|106.54|104.14|105.33|102.93|106.6|104.2|105.15|102.75|0
1723224000000|2024-08-09 17:20:00|105.36|102.96|105.81|103.41|105.93|103.53|105.03|102.63|0
1723224300000|2024-08-09 17:25:00|105.75|103.35|103.3|100.9|105.75|103.35|103.3|100.9|0
1723224600000|2024-08-09 17:30:00|103.13|100.73|103.07|100.67|104.19|101.79|102.36|99.96|0
1723224900000|2024-08-09 17:35:00|103.13|100.73|103.36|100.96|103.6|101.2|102.71|100.31|0
1723225200000|2024-08-09 17:40:00|103.24|100.84|104.78|102.38|105.32|102.92|103.18|100.78|0
1723225500000|2024-08-09 17:45:00|104.6|102.2|105.13|102.73|105.32|102.92|104.24|101.84|0
1723225800000|2024-08-09 17:50:00|104.9|102.5|105.61|103.21|106.16|103.76|102.03|99.63|0
1723226100000|2024-08-09 17:55:00|105.49|103.09|105.55|103.15|106.07|103.67|105.13|102.73|0
1723226400000|2024-08-09 18:00:00|105.43|103.03|105.91|103.51|106.58|104.18|104.77|102.37|0
1723226700000|2024-08-09 18:05:00|106.09|103.69|105|102.6|106.33|103.93|105|102.6|0
1723227000000|2024-08-09 18:10:00|104.97|102.57|106.69|104.29|107.61|105.21|104.97|102.57|0
1723227300000|2024-08-09 18:15:00|106.75|104.35|106.57|104.17|107.55|105.15|106.51|104.11|0
1723227600000|2024-08-09 18:20:00|106.51|104.11|107.42|105.02|107.54|105.14|106.39|103.99|0
1723227900000|2024-08-09 18:25:00|107.36|104.96|107.02|104.62|107.79|105.39|106.56|104.16|0
1723228200000|2024-08-09 18:30:00|107.23|104.83|107.72|105.32|108.03|105.63|106.56|104.16|0
1723228500000|2024-08-09 18:35:00|107.66|105.26|106.56|104.16|108.4|106|106.31|103.91|0
1723228800000|2024-08-09 18:40:00|106.62|104.22|106.13|103.73|106.74|104.34|105.95|103.55|0
1723229100000|2024-08-09 18:45:00|106.16|103.76|106.07|103.67|106.31|103.91|105.22|102.82|0
1723229400000|2024-08-09 18:50:00|106|103.6|107.22|104.82|107.77|105.37|105.82|103.42|0
1723229700000|2024-08-09 18:55:00|107.16|104.76|106.06|103.66|108.02|105.62|105.88|103.48|0
1723230000000|2024-08-09 19:00:00|106.09|103.69|106.91|104.51|107.34|104.94|105.64|103.24|0
1723230300000|2024-08-09 19:05:00|106.85|104.45|105.75|103.35|107.03|104.63|105.39|102.99|0
1723230600000|2024-08-09 19:10:00|105.69|103.29|102.55|100.15|105.93|103.53|101.98|99.58|0
1723230900000|2024-08-09 19:15:00|102.4|100|101.51|99.11|102.58|100.18|101.36|98.96|0
1723231200000|2024-08-09 19:20:00|101.45|99.05|103.05|100.65|103.77|101.37|101.45|99.05|0
1723231500000|2024-08-09 19:25:00|102.99|100.59|102.36|99.96|103.17|100.77|101.74|99.34|0
1723231800000|2024-08-09 19:30:00|102.45|100.05|101.91|99.51|102.45|100.05|101.09|98.69|0
1723232100000|2024-08-09 19:35:00|101.85|99.45|102.39|99.99|102.45|100.05|100.79|98.39|0
1723232400000|2024-08-09 19:40:00|102.21|99.81|102.44|100.04|102.8|100.4|101.38|98.98|0
1723232700000|2024-08-09 19:45:00|102.56|100.16|100.72|98.32|102.56|100.16|100.54|98.14|0
1723233000000|2024-08-09 19:50:00|100.66|98.26|102.5|100.1|102.86|100.46|100.24|97.84|0
1723233300000|2024-08-09 19:55:00|102.62|100.22|98.82|96.42|102.86|100.46|97.7|95.3|0
1723233600000|2024-08-09 20:00:00|98.76|96.36|98.75|96.35|99.52|97.12|98.58|96.18|0
1723233900000|2024-08-09 20:05:00|98.69|96.29|99.04|96.64|99.46|97.06|98.69|96.29|0
1723234200000|2024-08-09 20:10:00|98.99|96.59|99.16|96.76|99.34|96.94|98.81|96.41|0
1722879000000|2024-08-05 17:30:00|174.52|168.8|173|167.28|174.96|169.24|172.37|166.65|0
1722879300000|2024-08-05 17:35:00|172.88|167.16|173.08|167.36|174.36|168.64|172.05|166.33|0
1722879600000|2024-08-05 17:40:00|173.16|167.44|173.43|167.71|174.35|168.63|170.7|164.98|0
1722879900000|2024-08-05 17:45:00|173.47|167.75|174.75|169.03|175.03|169.31|172.76|167.04|0
1722880200000|2024-08-05 17:50:00|174.91|169.19|175.15|169.43|175.31|169.59|172.95|167.23|0
1722880500000|2024-08-05 17:55:00|175.11|169.39|176.51|170.79|177.4|171.68|173.7|167.98|0
1722880800000|2024-08-05 18:00:00|176.55|170.83|179.77|174.05|180.51|174.79|176.19|170.47|0
1722881100000|2024-08-05 18:05:00|179.93|174.21|177.88|172.16|180.09|174.37|177.32|171.6|0
1722881400000|2024-08-05 18:10:00|177.93|172.21|180.09|174.37|180.5|174.78|177.03|171.31|0
1722881700000|2024-08-05 18:15:00|180.13|174.41|178.24|172.52|180.74|175.02|177.07|171.35|0
1722882000000|2024-08-05 18:20:00|178.04|172.32|182.35|176.63|182.72|177|176.82|171.1|0
1722882300000|2024-08-05 18:25:00|182.31|176.59|179.98|174.26|182.68|176.96|179.66|173.94|0
1722882600000|2024-08-05 18:30:00|180.14|174.42|180.88|176.2|181.61|176.33|178.85|173.13|0
1722882900000|2024-08-05 18:35:00|181.13|176.45|183.05|178.37|183.39|178.71|179.62|174.94|0
1722883200000|2024-08-05 18:40:00|183.22|178.54|187.21|182.53|187.8|183.12|182.97|178.29|0
1722883500000|2024-08-05 18:45:00|187.26|182.58|196.44|191.76|196.69|192.01|184.9|180.22|0
1722883800000|2024-08-05 18:50:00|196.35|191.67|194.81|190.13|196.35|191.67|191.52|186.84|0
1722884100000|2024-08-05 18:55:00|194.73|190.05|196.69|192.01|197.03|192.35|194.56|189.88|0
1722884400000|2024-08-05 19:00:00|196.43|191.75|191.98|187.3|196.43|191.75|191.98|187.3|0
1722884700000|2024-08-05 19:05:00|192.19|187.51|196.08|191.4|196.17|191.49|192.1|187.42|0
1722885000000|2024-08-05 19:10:00|196.17|191.49|197.53|192.85|197.71|193.03|194.51|189.83|0
1722885300000|2024-08-05 19:15:00|197.71|193.03|197.01|192.33|198.05|193.37|196.16|191.48|0
1722885600000|2024-08-05 19:20:00|196.67|191.99|194.88|190.2|197.15|192.47|193.78|189.1|0
1722885900000|2024-08-05 19:25:00|194.79|190.11|202.6|197.92|203.93|199.25|194.54|189.86|0
1722886200000|2024-08-05 19:30:00|202.26|197.58|202.94|198.26|205.57|200.89|201.15|196.47|0
1722886500000|2024-08-05 19:35:00|203.33|198.65|203.02|198.86|203.88|199.54|201.23|196.55|0
1722886800000|2024-08-05 19:40:00|203.27|199.11|205.9|202|206.42|202.52|202.08|197.92|0
1722887100000|2024-08-05 19:45:00|206.25|202.35|206.42|202.52|207.38|203.48|204.69|200.79|0
1722887400000|2024-08-05 19:50:00|206.24|202.34|204.6|200.7|207.37|203.47|201.77|197.87|0
1722887700000|2024-08-05 19:55:00|204.51|200.61|198.12|194.22|204.51|200.61|198.12|194.22|0
1722888000000|2024-08-05 20:00:00|198.29|194.39|193.45|189.55|198.29|194.39|192.13|188.23|0
1722888300000|2024-08-05 20:05:00|193.28|189.38|189.57|185.67|197.06|193.16|187.54|183.64|0
1722888600000|2024-08-05 20:10:00|189.41|185.51|194.58|190.68|194.58|190.68|189.41|185.51|0
1722888900000|2024-08-05 20:15:00|195.63|189.63|195.05|189.05|196.05|190.05|194.14|188.14|0
1722889200000|2024-08-05 20:20:00|193.4|187.4|201.06|195.06|202.77|196.77|193.36|187.36|0
1722889500000|2024-08-05 20:25:00|201.14|195.14|200.39|194.39|201.64|195.64|200.23|194.23|0
1722889800000|2024-08-05 20:30:00|200.31|194.31|200.22|194.22|200.89|194.89|199.81|193.81|0
1722890100000|2024-08-05 20:35:00|200.18|194.18|201.21|195.21|201.38|195.38|200.14|194.14|0
1722890400000|2024-08-05 20:40:00|201.26|195.26|200.96|194.96|201.46|195.46|200.63|194.63|0
1722890700000|2024-08-05 20:45:00|200.88|194.88|199.88|193.88|200.88|194.88|199.8|193.8|0
1722891000000|2024-08-05 20:50:00|199.8|193.8|199.38|193.38|199.96|193.96|199.22|193.22|0
1722891300000|2024-08-05 20:55:00|199.34|193.34|197.29|191.29|199.34|193.34|197.17|191.17|0
1722891600000|2024-08-05 21:00:00|197.18|191.18|197.78|191.78|197.78|191.78|197.18|191.18|0
1722891900000|2024-08-05 21:05:00|197.56|191.56|197.93|191.93|197.96|191.96|197.47|191.47|0
1722892200000|2024-08-05 21:10:00|197.9|191.9|197.88|191.88|197.93|191.93|197.86|191.86|0
1722892500000|2024-08-05 21:15:00|197.9|191.9|197.92|191.92|197.96|191.96|197.73|191.73|0
1722892800000|2024-08-05 21:20:00|197.9|191.9|197.89|191.89|197.98|191.98|197.83|191.83|0
1722893100000|2024-08-05 21:25:00|197.94|191.94|197.82|191.82|197.95|191.95|197.82|191.82|0
1722893400000|2024-08-05 21:30:00|197.8|191.8|197.61|191.61|197.8|191.8|197.58|191.58|0
1722893700000|2024-08-05 21:35:00|197.6|191.6|197.53|191.53|197.6|191.6|197.33|191.33|0
1722894000000|2024-08-05 21:40:00|197.52|191.52|197.23|191.23|197.53|191.53|197.16|191.16|0
1722894300000|2024-08-05 21:45:00|197.19|191.19|197.05|191.05|197.26|191.26|197.05|191.05|0
1722894600000|2024-08-05 21:50:00|197.03|191.03|196.74|190.74|197.03|191.03|196.74|190.74|0
1722894900000|2024-08-05 21:55:00|196.72|190.72|196.56|190.56|196.74|190.74|196.56|190.56|0
1722895200000|2024-08-05 22:00:00|196.59|190.59|194.08|188.08|196.59|190.59|192.91|186.91|0
1722895500000|2024-08-05 22:05:00|193.83|187.83|191.54|185.54|193.91|187.91|190.91|184.91|0
1722895800000|2024-08-05 22:10:00|191.51|185.51|191.66|185.66|191.94|185.94|190.27|184.27|0
1722896100000|2024-08-05 22:15:00|191.7|185.7|190.38|184.38|191.78|185.78|190.15|184.15|0
1722896400000|2024-08-05 22:20:00|190.15|184.15|189.9|183.9|190.54|184.54|189.28|183.28|0
1722896700000|2024-08-05 22:25:00|189.86|183.86|190.34|184.34|190.46|184.46|189.07|183.07|0
1722897000000|2024-08-05 22:30:00|189.98|183.98|191.01|185.01|191.97|185.97|189.74|183.74|0
1722897300000|2024-08-05 22:35:00|190.93|184.93|190.69|184.69|191.09|185.09|190.17|184.17|0
1722897600000|2024-08-05 22:40:00|190.73|184.73|191.32|185.32|191.4|185.4|190.61|184.61|0
1722897900000|2024-08-05 22:45:00|191.48|185.48|192.11|186.11|192.4|186.4|191.32|185.32|0
1722898200000|2024-08-05 22:50:00|192.15|186.15|194.44|188.44|194.48|188.48|192.15|186.15|0
1722898500000|2024-08-05 22:55:00|194.85|188.85|192.75|186.75|195.29|189.29|192.75|186.75|0
1722898800000|2024-08-05 23:00:00|192.83|186.83|191.86|185.86|192.83|186.83|191.62|185.62|0
1722899100000|2024-08-05 23:05:00|191.94|185.94|191.38|185.38|192.34|186.34|190.98|184.98|0
1722899400000|2024-08-05 23:10:00|191.14|185.14|191.7|185.7|192.02|186.02|191.14|185.14|0
1722899700000|2024-08-05 23:15:00|191.65|185.65|193.21|187.21|193.33|187.33|191.62|185.62|0
1722900000000|2024-08-05 23:20:00|193.25|187.25|193.57|187.57|194.14|188.14|192.85|186.85|0
1722900300000|2024-08-05 23:25:00|193.61|187.61|193.13|187.13|194.05|188.05|193|187|0
1722900600000|2024-08-05 23:30:00|192.97|186.97|192.08|186.08|192.97|186.97|190.89|184.89|0
1722900900000|2024-08-05 23:35:00|191.96|185.96|191.08|185.08|191.96|185.96|190.72|184.72|0
1722901200000|2024-08-05 23:40:00|190.96|184.96|191.12|185.12|191.39|185.39|190.92|184.92|0
1722901500000|2024-08-05 23:45:00|191.15|185.15|189.21|183.21|191.19|185.19|189.17|183.17|0
1722901800000|2024-08-05 23:50:00|189.48|183.48|190.11|184.11|190.35|184.35|188.97|182.97|0
1722902100000|2024-08-05 23:55:00|190.15|184.15|188.76|182.76|190.79|184.79|188.76|182.76|0
1722902400000|2024-08-06 00:00:00|189.12|183.12|191.14|185.14|191.9|185.9|188.88|182.88|0
1722902700000|2024-08-06 00:05:00|190.82|184.82|191.05|185.05|192.46|186.46|189.27|183.27|0
1722903000000|2024-08-06 00:10:00|191.1|185.1|191.57|185.57|191.69|185.69|189.82|183.82|0
1722903300000|2024-08-06 00:15:00|190.52|186.62|191.32|187.42|192.68|188.78|190.36|186.46|0
1722903600000|2024-08-06 00:20:00|191.4|187.5|187.17|183.27|192.2|188.3|186.55|182.65|0
1722903900000|2024-08-06 00:25:00|187.13|183.23|187.53|183.63|188.04|184.14|186.82|182.92|0
1722904200000|2024-08-06 00:30:00|187.57|183.67|186.1|182.2|187.84|183.94|185.94|182.04|0
1722904500000|2024-08-06 00:35:00|186.06|182.16|185.26|181.36|186.65|182.75|185.15|181.25|0
1722904800000|2024-08-06 00:40:00|185.46|181.56|185.02|181.12|185.86|181.96|184.91|181.01|0
1722905100000|2024-08-06 00:45:00|184.91|181.01|180.05|176.15|185.06|181.16|180.05|176.15|0
1722905400000|2024-08-06 00:50:00|180.13|176.23|178.06|174.16|180.13|176.23|177.25|173.35|0
1722905700000|2024-08-06 00:55:00|178.14|174.24|176.59|172.69|178.14|174.24|176.55|172.65|0
1722906000000|2024-08-06 01:00:00|176.55|172.65|176.47|172.57|177.44|173.54|176.05|172.15|0
1722906300000|2024-08-06 01:05:00|176.51|172.61|173.68|169.78|176.7|172.8|173.68|169.78|0
1722906600000|2024-08-06 01:10:00|173.72|169.82|171.04|167.14|173.8|169.9|169.65|165.75|0
1722906900000|2024-08-06 01:15:00|170.7|166.8|170.65|166.75|171.94|168.04|170.08|166.18|0
1722907200000|2024-08-06 01:20:00|170.8|166.9|172.7|168.8|172.85|168.95|170.35|166.45|0
1722907500000|2024-08-06 01:25:00|172.47|168.57|171.86|167.96|172.5|168.6|171.33|167.43|0
1722907800000|2024-08-06 01:30:00|171.97|168.07|172.84|168.94|173.84|169.94|171.93|168.03|0
1722908100000|2024-08-06 01:35:00|172.8|168.9|173.68|169.78|174.02|170.12|172.61|168.71|0
1722908400000|2024-08-06 01:40:00|173.79|169.89|174.83|170.93|175.98|172.08|173.6|169.7|0
1722908700000|2024-08-06 01:45:00|174.6|170.7|172.68|168.78|175.6|171.7|172.37|168.47|0
1722909000000|2024-08-06 01:50:00|172.75|168.85|171.84|167.94|173.21|169.31|171.16|167.26|0
1722909300000|2024-08-06 01:55:00|171.91|168.01|171.34|167.44|172.14|168.24|171.19|167.29|0
1722909600000|2024-08-06 02:00:00|171.19|167.29|171.98|168.08|172.75|168.85|170.77|166.87|0
1722909900000|2024-08-06 02:05:00|172.13|168.23|174|170.1|174.19|170.29|171.83|167.93|0
1722910200000|2024-08-06 02:10:00|173.96|170.06|173.81|169.91|174.81|170.91|173.43|169.53|0
1722910500000|2024-08-06 02:15:00|174.04|170.14|173.3|169.4|174.15|170.25|172.89|168.99|0
1722910800000|2024-08-06 02:20:00|173.5|169.6|172.31|168.41|173.5|169.6|172.27|168.37|0
1722911100000|2024-08-06 02:25:00|172.38|168.48|172.88|168.98|172.88|168.98|172.15|168.25|0
1722911400000|2024-08-06 02:30:00|173.49|169.59|173.52|169.62|174.1|170.2|173.26|169.36|0
1722911700000|2024-08-06 02:35:00|173.56|169.66|172.87|168.97|173.87|169.97|172.64|168.74|0
1722912000000|2024-08-06 02:40:00|172.79|168.89|172.49|168.59|173.17|169.27|172.49|168.59|0
1722912300000|2024-08-06 02:45:00|172.64|168.74|172.75|168.85|173.02|169.12|172.49|168.59|0
1722912600000|2024-08-06 02:50:00|172.71|168.81|172.71|168.81|173.51|169.61|172.56|168.66|0
1722912900000|2024-08-06 02:55:00|172.74|168.84|172.86|168.96|172.93|169.03|172.4|168.5|0
1722913200000|2024-08-06 03:00:00|172.7|168.8|171.79|167.89|172.97|169.07|171.18|167.28|0
1722913500000|2024-08-06 03:05:00|171.82|167.92|171.29|167.39|171.94|168.04|171.21|167.31|0
1722913800000|2024-08-06 03:10:00|171.4|167.5|172.77|168.87|172.92|169.02|171.4|167.5|0
1722914100000|2024-08-06 03:15:00|172.69|168.79|171.21|167.83|172.77|168.87|170.41|167.49|0
1722914400000|2024-08-06 03:20:00|171.06|167.68|170.72|167.34|171.48|168.1|170.68|167.3|0
1722914700000|2024-08-06 03:25:00|170.75|167.37|168.83|165.45|170.87|167.49|168.75|165.37|0
1722915000000|2024-08-06 03:30:00|169.24|165.86|169.32|165.94|169.47|166.09|168.57|165.19|0
1722915300000|2024-08-06 03:35:00|169.35|165.97|169.16|165.78|169.54|166.16|168.86|165.48|0
1722915600000|2024-08-06 03:40:00|169.2|165.82|169.16|165.78|169.61|166.23|168.93|165.55|0
1722915900000|2024-08-06 03:45:00|169.08|165.7|168.93|165.55|169.61|166.23|168.52|165.14|0
1722916200000|2024-08-06 03:50:00|168.97|165.59|169.53|166.15|169.71|166.33|167.77|164.39|0
1722916500000|2024-08-06 03:55:00|169.64|166.26|169.37|165.99|169.71|166.33|169.04|165.66|0
1722916800000|2024-08-06 04:00:00|169.3|165.92|169.25|165.87|169.52|166.14|169.03|165.65|0
1722917100000|2024-08-06 04:05:00|169.22|165.84|169.33|165.95|169.71|166.33|169.14|165.76|0
1722917400000|2024-08-06 04:10:00|169.14|165.76|169.1|165.72|169.32|165.94|168.76|165.38|0
1722917700000|2024-08-06 04:15:00|169.06|165.68|169.62|166.24|169.7|166.32|168.99|165.61|0
1722918000000|2024-08-06 04:20:00|169.66|166.28|168.72|165.34|169.69|166.31|168.57|165.19|0
1722918300000|2024-08-06 04:25:00|168.87|165.49|169.24|165.86|169.43|166.05|168.26|164.88|0
1722918600000|2024-08-06 04:30:00|169.09|165.71|171.69|168.31|171.77|168.39|169.05|165.67|0
1722918900000|2024-08-06 04:35:00|171.73|168.35|171|167.62|171.73|168.35|170.25|166.87|0
1722919200000|2024-08-06 04:40:00|171.12|167.74|171.8|168.42|171.91|168.53|170.85|167.47|0
1722919500000|2024-08-06 04:45:00|171.76|168.38|171.68|168.3|172.48|169.1|171.42|168.04|0
1722919800000|2024-08-06 04:50:00|171.64|168.26|171.22|167.84|171.87|168.49|171.03|167.65|0
1722920100000|2024-08-06 04:55:00|171.18|167.8|171.52|168.14|172.43|169.05|171.1|167.72|0
1722920400000|2024-08-06 05:00:00|171.56|168.18|172.43|169.05|172.47|169.09|170.95|167.57|0
1722920700000|2024-08-06 05:05:00|172.47|169.09|174.8|171.42|177.4|174.02|172.35|168.97|0
1722921000000|2024-08-06 05:10:00|174.69|171.31|175.11|171.73|176.74|173.36|174.69|171.31|0
1722921300000|2024-08-06 05:15:00|175.07|171.69|173.57|170.19|175.15|171.77|173.07|169.69|0
1722921600000|2024-08-06 05:20:00|173.34|169.96|173.49|170.11|173.91|170.53|172.87|169.49|0
1722921900000|2024-08-06 05:25:00|173.18|169.8|171.23|167.85|173.29|169.91|171.12|167.74|0
1722922200000|2024-08-06 05:30:00|171.2|167.82|169.04|165.66|171.99|168.61|168.67|165.29|0
1722922500000|2024-08-06 05:35:00|169|165.62|169.26|165.88|169.75|166.37|168.55|165.17|0
1722922800000|2024-08-06 05:40:00|169.23|165.85|169.9|166.52|170.28|166.9|169.08|165.7|0
1722923100000|2024-08-06 05:45:00|169.82|166.44|171.26|167.88|171.71|168.33|169.6|166.22|0
1722923400000|2024-08-06 05:50:00|171.29|167.91|171.4|168.02|172.02|168.64|170.91|167.53|0
1722923700000|2024-08-06 05:55:00|171.59|168.21|170.38|167|171.86|168.48|170.15|166.77|0
1722924000000|2024-08-06 06:00:00|170.79|167.41|171.78|168.4|173.15|169.77|169.51|166.13|0
1722924300000|2024-08-06 06:05:00|172.08|168.7|173.26|169.88|173.91|170.53|171.47|168.09|0
1722924600000|2024-08-06 06:10:00|173.45|170.07|172|168.62|173.95|170.57|172|168.62|0
1722924900000|2024-08-06 06:15:00|172.49|169.11|173.68|170.3|173.71|170.33|172.26|168.88|0
1722925200000|2024-08-06 06:20:00|173.45|170.07|171.46|168.08|173.6|170.22|171.38|168|0
1722925500000|2024-08-06 06:25:00|171|167.62|170.7|167.32|171.72|168.34|170.47|167.09|0
1722925800000|2024-08-06 06:30:00|170.77|167.39|171.07|167.69|171.83|168.45|170.62|167.24|0
1722926100000|2024-08-06 06:35:00|171.15|167.77|171.83|168.45|171.9|168.52|170.39|167.01|0
1722926400000|2024-08-06 06:40:00|171.9|168.52|173.5|170.12|173.93|170.55|171.75|168.37|0
1722926700000|2024-08-06 06:45:00|173.85|170.47|175.04|171.66|176.12|172.74|173.77|170.39|0
1722927000000|2024-08-06 06:50:00|174.96|171.58|176.82|173.44|176.82|173.44|174.84|171.46|0
1722927300000|2024-08-06 06:55:00|176.93|173.55|176.19|172.81|177.83|174.45|176.12|172.74|0
1722927600000|2024-08-06 07:00:00|176.58|173.2|177.05|173.67|179.56|176.18|176.23|172.85|0
1722927900000|2024-08-06 07:05:00|177.08|173.7|176.5|173.12|177.98|174.6|176.5|173.12|0
1722928200000|2024-08-06 07:10:00|176.57|173.19|178.87|175.49|179.78|176.4|176.46|173.08|0
1722928500000|2024-08-06 07:15:00|178.84|175.46|176.46|172.82|179.07|175.69|176.35|172.71|0
1722928800000|2024-08-06 07:20:00|175.69|172.05|174.37|170.73|176.08|172.44|173.22|169.58|0
1722929100000|2024-08-06 07:25:00|174.45|170.81|175.84|172.2|177.78|174.14|174.37|170.73|0
1722929400000|2024-08-06 07:30:00|175.76|172.12|175.37|171.73|176.77|173.13|174.56|170.92|0
1722929700000|2024-08-06 07:35:00|175.45|171.81|173.62|169.98|183.97|180.33|173.62|169.98|0
1722930000000|2024-08-06 07:40:00|173.66|170.02|173.82|170.18|175.88|172.24|173.43|169.79|0
1722930300000|2024-08-06 07:45:00|174.32|170.68|174.82|171.18|175.14|171.5|172.65|169.01|0
1722930600000|2024-08-06 07:50:00|175.1|171.46|176.07|172.43|176.39|172.75|174.12|170.48|0
1722930900000|2024-08-06 07:55:00|176.27|172.63|174.66|171.02|176.27|172.63|174.27|170.63|0
1722931200000|2024-08-06 08:00:00|174.82|171.18|175.75|172.11|175.99|172.35|173.49|169.85|0
1722931500000|2024-08-06 08:05:00|175.87|172.23|177.71|174.07|177.87|174.23|175.28|171.64|0
1722931800000|2024-08-06 08:10:00|177.83|174.19|179.69|176.05|180.81|177.17|176.37|172.73|0
1722932100000|2024-08-06 08:15:00|179.77|176.13|180.85|177.21|181.01|177.37|178.85|175.21|0
1722932400000|2024-08-06 08:20:00|180.89|177.25|178.1|174.46|181.05|177.41|177.62|173.98|0
1722932700000|2024-08-06 08:25:00|178.18|174.54|176.71|173.07|178.41|174.77|175.69|172.05|0
1722933000000|2024-08-06 08:30:00|176.87|173.23|176.83|173.19|176.87|173.23|175.42|171.78|0
1722933300000|2024-08-06 08:35:00|176.91|173.27|178.48|174.84|178.68|175.04|176.59|172.95|0
1722933600000|2024-08-06 08:40:00|178.4|174.76|177.37|173.73|178.8|175.16|177.29|173.65|0
1722933900000|2024-08-06 08:45:00|177.14|173.5|175.86|172.22|178.75|175.11|175.62|171.98|0
1722934200000|2024-08-06 08:50:00|175.78|172.14|173.66|170.02|175.94|172.3|173.04|169.4|0
1722934500000|2024-08-06 08:55:00|173.59|169.95|176.56|172.92|176.56|172.92|173.47|169.83|0
1722934800000|2024-08-06 09:00:00|176.8|173.16|182.03|178.39|183.05|179.41|176.8|173.16|0
1722935100000|2024-08-06 09:05:00|181.91|178.27|183.87|180.23|186.68|183.04|181.19|177.55|0
1722935400000|2024-08-06 09:10:00|183.38|179.74|184.31|180.67|185.61|181.97|182.9|179.26|0
1722935700000|2024-08-06 09:15:00|184.75|181.11|187.08|183.44|189.29|185.65|184.67|181.03|0
1722936000000|2024-08-06 09:20:00|187.28|183.64|184.29|180.65|187.28|183.64|184.05|180.41|0
1722936300000|2024-08-06 09:25:00|184.33|180.69|182.4|178.76|184.37|180.73|182.16|178.52|0
1722936600000|2024-08-06 09:30:00|182.64|179|186.45|182.81|187.19|183.55|182.56|178.92|0
1722936900000|2024-08-06 09:35:00|186.73|183.09|189.3|185.66|189.34|185.7|185.29|181.65|0
1722937200000|2024-08-06 09:40:00|189.47|185.83|186.51|182.87|189.8|186.16|185.78|182.14|0
1722937500000|2024-08-06 09:45:00|186.88|183.24|186.51|182.87|188.23|184.59|186.02|182.38|0
1722937800000|2024-08-06 09:50:00|186.71|183.07|186.42|182.78|188.39|184.75|185.69|182.05|0
1722938100000|2024-08-06 09:55:00|186.38|182.74|184.89|181.25|186.42|182.78|183.47|179.83|0
1722938400000|2024-08-06 10:00:00|184.93|181.29|185.7|182.06|185.7|182.06|183.75|180.11|0
1722938700000|2024-08-06 10:05:00|186.15|182.51|185.53|181.89|186.92|183.28|185|181.36|0
1722939000000|2024-08-06 10:10:00|185.49|181.85|182.41|178.77|185.65|182.01|182.41|178.77|0
1722939300000|2024-08-06 10:15:00|182.37|178.73|183.37|179.73|185.22|181.58|182.33|178.69|0
1722939600000|2024-08-06 10:20:00|183.29|179.65|183.99|180.74|184.72|181.47|183.1|179.65|0
1722939900000|2024-08-06 10:25:00|183.9|180.65|181.8|178.55|183.9|180.65|181.36|178.11|0
1722940200000|2024-08-06 10:30:00|181.72|178.47|179.48|176.23|181.72|178.47|178.45|175.2|0
1722940500000|2024-08-06 10:35:00|179.64|176.39|177.1|173.85|180.68|177.43|176.63|173.38|0
1722940800000|2024-08-06 10:40:00|177.26|174.01|176.97|173.72|177.37|174.12|175.53|172.28|0
1722941100000|2024-08-06 10:45:00|177.09|173.84|173.77|170.52|177.13|173.88|173.53|170.28|0
1722941400000|2024-08-06 10:50:00|174.12|170.87|173.3|170.05|174.31|171.06|172.83|169.58|0
1722941700000|2024-08-06 10:55:00|173.37|170.12|174.31|171.06|174.7|171.45|173.06|169.81|0
1722942000000|2024-08-06 11:00:00|173.53|170.28|174.03|170.78|174.19|170.94|172.35|169.1|0
1722942300000|2024-08-06 11:05:00|173.84|170.59|172.51|169.26|173.84|170.59|172|168.75|0
1722942600000|2024-08-06 11:10:00|172.35|169.1|171|167.75|173.92|170.67|169.27|166.02|0
1722942900000|2024-08-06 11:15:00|170.85|167.6|171.66|168.41|171.89|168.64|170.85|167.6|0
1722943200000|2024-08-06 11:20:00|171.7|168.45|172.2|168.95|172.28|169.03|171.03|167.78|0
1722943500000|2024-08-06 11:25:00|172.24|168.99|169.8|166.55|172.28|169.03|169.68|166.43|0
1722943800000|2024-08-06 11:30:00|169.76|166.51|170.18|166.93|171.97|168.72|167.49|164.24|0
1722944100000|2024-08-06 11:35:00|170.22|166.97|171.54|168.29|171.66|168.41|170.18|166.93|0
1722944400000|2024-08-06 11:40:00|171.58|168.33|174.01|170.76|174.48|171.23|171.46|168.21|0
1722944700000|2024-08-06 11:45:00|174.12|170.87|176.97|173.72|178.72|175.47|173.71|170.46|0
1722945000000|2024-08-06 11:50:00|176.69|173.44|176.02|172.77|177.8|174.55|175.95|172.7|0
1722945300000|2024-08-06 11:55:00|175.9|172.65|174.96|171.71|177.27|174.02|174.65|171.4|0
1722945600000|2024-08-06 12:00:00|174.76|171.51|174.8|171.55|176.62|173.37|174.64|171.39|0
1722945900000|2024-08-06 12:05:00|174.76|171.51|175.98|172.73|178|174.75|174.6|171.35|0
1722946200000|2024-08-06 12:10:00|175.9|172.65|175.86|172.61|177.64|174.39|174.79|171.54|0
1722946500000|2024-08-06 12:15:00|175.22|171.97|175.42|172.17|176.88|173.63|174.87|171.62|0
1722946800000|2024-08-06 12:20:00|175.69|172.44|177|173.75|177.36|174.11|175.18|171.93|0
1722947100000|2024-08-06 12:25:00|176.29|173.04|177.15|173.9|178.07|174.82|176.29|173.04|0
1722947400000|2024-08-06 12:30:00|177.31|174.06|181|177.75|181.73|178.48|176.95|173.7|0
1722947700000|2024-08-06 12:35:00|180.51|177.26|184.75|181.5|185.81|182.56|180.19|176.94|0
1722948000000|2024-08-06 12:40:00|185.04|181.79|184.46|181.21|185.4|182.15|183.77|180.52|0
1722948300000|2024-08-06 12:45:00|184.54|181.29|183.97|180.72|185.44|182.19|183.28|180.03|0
1722948600000|2024-08-06 12:50:00|184.01|180.76|184.46|181.21|185.15|181.9|183.12|179.87|0
1722948900000|2024-08-06 12:55:00|184.74|181.49|184.25|181|184.9|181.65|183.27|180.02|0
1722949200000|2024-08-06 13:00:00|184.49|181.24|183.07|179.82|185.47|182.22|182.91|179.66|0
1722949500000|2024-08-06 13:05:00|183.11|179.86|183.35|180.1|184.97|181.72|182.7|179.45|0
1722949800000|2024-08-06 13:10:00|183.23|179.98|183.82|180.57|185.05|181.8|182.86|179.61|0
1722950100000|2024-08-06 13:15:00|183.86|180.61|183.21|179.96|184.67|181.42|183.08|179.83|0
1722950400000|2024-08-06 13:20:00|183.33|180.08|184.01|180.76|184.38|181.13|182.8|179.55|0
1722950700000|2024-08-06 13:25:00|183.32|180.07|184.54|181.29|186.17|182.92|180.9|177.65|0
1722951000000|2024-08-06 13:30:00|184.13|180.88|184.01|180.76|186.34|183.09|180.66|177.41|0
1722951300000|2024-08-06 13:35:00|184.29|181.04|183.39|180.14|185.51|182.26|182.58|179.33|0
1722951600000|2024-08-06 13:40:00|183.03|179.78|187.23|183.98|188.89|185.64|182.38|179.13|0
1722951900000|2024-08-06 13:45:00|187.15|183.9|182.82|179.57|189.14|185.89|182.5|179.25|0
1722952200000|2024-08-06 13:50:00|182.98|179.73|167.52|164.27|184.2|180.95|167.32|164.07|0
1722952500000|2024-08-06 13:55:00|167.71|164.46|168.08|164.83|169.95|166.7|166.38|163.13|0
1722952800000|2024-08-06 14:00:00|169.17|165.92|165.37|162.12|170.18|166.93|165.26|162.01|0
1722953100000|2024-08-06 14:05:00|165.6|162.35|162.1|158.85|167.45|164.2|161.87|158.62|0
1722953400000|2024-08-06 14:10:00|162.02|158.77|158.84|155.59|166.81|163.56|155.21|151.96|0
1722953700000|2024-08-06 14:15:00|158.87|155.62|157.55|154.3|160.88|157.63|156.8|153.55|0
1722954000000|2024-08-06 14:20:00|157.33|154.08|156.35|153.1|158.91|155.66|156.28|153.03|0
1722954300000|2024-08-06 14:25:00|156.39|153.14|161.02|157.77|161.02|157.77|155.57|152.32|0
1722954600000|2024-08-06 14:30:00|160.26|157.01|159.65|156.4|163.09|159.84|159.5|156.25|0
1722954900000|2024-08-06 14:35:00|159.5|156.25|157.4|154.15|159.88|156.63|155.61|152.36|0
1722955200000|2024-08-06 14:40:00|157.17|153.92|154.8|151.55|157.92|154.67|154.43|151.18|0
1722955500000|2024-08-06 14:45:00|154.72|151.47|151.68|148.43|155.63|152.38|150.6|147.35|0
1722955800000|2024-08-06 14:50:00|151.76|148.51|152.91|149.66|154.23|150.98|151.46|148.21|0
1722956100000|2024-08-06 14:55:00|152.99|149.74|153.86|150.61|155.26|152.01|152.91|149.66|0
1722956400000|2024-08-06 15:00:00|153.57|150.32|153.93|150.68|154.67|151.42|152.91|149.66|0
1722956700000|2024-08-06 15:05:00|153.71|150.46|153.49|150.24|154.22|150.97|152.47|149.22|0
1722957000000|2024-08-06 15:10:00|153.85|150.6|156.06|152.81|156.95|153.7|153.38|150.13|0
1722957300000|2024-08-06 15:15:00|156.28|153.03|157.02|153.77|158.59|155.34|155.54|152.29|0
1722957600000|2024-08-06 15:20:00|157.1|153.85|157.91|154.66|159.26|156.01|156.65|153.4|0
1722957900000|2024-08-06 15:25:00|158.14|154.89|162.83|159.58|162.83|159.58|156.94|153.69|0
1722958200000|2024-08-06 15:30:00|162.6|159.35|156.36|153.11|162.6|159.35|155.19|151.94|0
1722958500000|2024-08-06 15:35:00|156.29|153.04|156.63|153.38|158.05|154.8|154.88|151.63|0
1722958800000|2024-08-06 15:40:00|156.52|153.27|155.88|152.63|157.75|154.5|155.21|151.96|0
1722959100000|2024-08-06 15:45:00|155.62|152.37|152.7|149.45|156.85|153.6|152.59|149.34|0
1722959400000|2024-08-06 15:50:00|152.55|149.3|151.38|148.13|152.55|149.3|150|146.75|0
1722959700000|2024-08-06 15:55:00|151.27|148.02|150.29|147.04|151.81|148.56|150.18|146.93|0
1722960000000|2024-08-06 16:00:00|149.64|146.39|142.58|139.33|152.95|149.7|141.58|138.33|0
1722960300000|2024-08-06 16:05:00|142.5|139.25|142.43|139.18|143.43|140.18|141.51|138.26|0
1722960600000|2024-08-06 16:10:00|142.57|139.32|140.01|136.76|142.68|139.43|140.01|136.76|0
1722960900000|2024-08-06 16:15:00|140.04|136.79|138.99|135.74|140.47|137.22|138.57|135.32|0
1722961200000|2024-08-06 16:20:00|138.95|135.7|140.32|137.07|141.45|138.2|138.71|135.46|0
1722961500000|2024-08-06 16:25:00|140.46|137.21|141.27|138.02|142.38|139.13|140.39|137.14|0
1722961800000|2024-08-06 16:30:00|141.02|137.77|140.56|137.31|141.95|138.7|140.25|137|0
1722962100000|2024-08-06 16:35:00|140.6|137.35|141.02|137.77|142.59|139.34|140.53|137.28|0
1722962400000|2024-08-06 16:40:00|140.81|137.56|140.87|137.62|141.02|137.77|139.82|136.57|0
1722962700000|2024-08-06 16:45:00|140.66|137.41|140.59|137.34|140.66|137.41|139.53|136.28|0
1722963000000|2024-08-06 16:50:00|140.52|137.27|132.87|129.62|140.52|137.27|132.63|129.38|0
1722963300000|2024-08-06 16:55:00|133.18|129.93|132.04|128.79|135.18|131.93|130.88|127.63|0
1722963600000|2024-08-06 17:00:00|132.08|128.83|131.12|127.87|132.73|129.48|130.64|127.39|0
1722963900000|2024-08-06 17:05:00|131.15|127.9|131.62|128.37|132.45|129.2|131.05|127.8|0
1722964200000|2024-08-06 17:10:00|131.52|128.27|132.03|128.78|132.48|129.23|131.42|128.17|0
1722964500000|2024-08-06 17:15:00|131.66|128.41|132.58|129.33|133.06|129.81|131.48|128.23|0
1722964800000|2024-08-06 17:20:00|132.37|129.12|131.69|128.44|132.99|129.74|131.14|127.89|0
1722965100000|2024-08-06 17:25:00|131.76|128.51|130.46|127.21|131.89|128.64|130.32|127.07|0
1722965400000|2024-08-06 17:30:00|130.32|127.07|130.38|127.13|131|127.75|129.71|126.46|0
1722965700000|2024-08-06 17:35:00|130.32|127.07|129.77|126.52|130.86|127.61|129.23|125.98|0
1722966000000|2024-08-06 17:40:00|129.84|126.59|130.99|127.74|131.88|128.63|129.5|126.25|0
1722966300000|2024-08-06 17:45:00|131.13|127.88|130.51|127.26|132.09|128.84|130.24|126.99|0
1722966600000|2024-08-06 17:50:00|130.38|127.13|129.56|126.31|130.92|127.67|129.39|126.14|0
1722966900000|2024-08-06 17:55:00|129.69|126.44|130.17|126.92|130.4|127.15|128.81|125.56|0
1722967200000|2024-08-06 18:00:00|130.06|126.81|131.39|128.14|131.46|128.21|129.89|126.64|0
1722967500000|2024-08-06 18:05:00|131.12|127.87|132.41|129.16|132.9|129.65|130.77|127.52|0
1722967800000|2024-08-06 18:10:00|132.28|129.03|132|128.75|132.34|129.09|131.11|127.86|0
1722968100000|2024-08-06 18:15:00|132.14|128.89|129.61|126.36|132.14|128.89|129.54|126.29|0
1722968400000|2024-08-06 18:20:00|129.75|126.5|128.13|124.88|129.75|126.5|127.69|124.44|0
1722968700000|2024-08-06 18:25:00|128.06|124.81|127.42|124.17|128.53|125.28|127.42|124.17|0
1722969000000|2024-08-06 18:30:00|127.45|124.2|126.19|122.94|128.53|125.28|126.12|122.87|0
1722969300000|2024-08-06 18:35:00|126.26|123.01|126.25|123|126.65|123.4|125.59|122.34|0
1722969600000|2024-08-06 18:40:00|126.38|123.13|126.18|122.93|127.25|124|126.09|122.84|0
1722969900000|2024-08-06 18:45:00|126.05|122.8|124.77|121.52|126.38|123.13|124.25|121|0
1722970200000|2024-08-06 18:50:00|124.84|121.59|123.73|120.48|125.1|121.85|123.11|119.86|0
1722970500000|2024-08-06 18:55:00|123.54|120.29|128.91|125.66|129.11|125.86|123.44|120.19|0
1722970800000|2024-08-06 19:00:00|128.94|125.69|133.87|130.62|134.15|130.9|128.94|125.69|0
1722971100000|2024-08-06 19:05:00|133.38|130.13|133.24|129.99|135.91|132.66|132.4|129.15|0
1722971400000|2024-08-06 19:10:00|133.52|130.27|136.43|133.18|136.43|133.18|130.66|127.41|0
1722971700000|2024-08-06 19:15:00|136.71|133.46|137.42|134.17|139.44|136.19|136.29|133.04|0
1722972000000|2024-08-06 19:20:00|137.49|134.24|132.61|129.36|137.95|134.7|132.4|129.15|0
1722972300000|2024-08-06 19:25:00|132.34|129.09|133.95|130.7|134.75|131.5|131.43|128.18|0
1722972600000|2024-08-06 19:30:00|133.88|130.63|133.39|130.14|135.06|131.81|133.04|129.79|0
1722972900000|2024-08-06 19:35:00|133.8|130.55|134.71|131.46|134.74|131.49|132.84|129.59|0
1722973200000|2024-08-06 19:40:00|134.91|131.66|134.93|131.68|136.17|132.92|134.08|130.83|0
1722973500000|2024-08-06 19:45:00|135.49|132.24|138.05|134.8|138.26|135.01|133.67|130.42|0
1722973800000|2024-08-06 19:50:00|138.12|134.87|141.66|138.41|141.88|138.63|136.2|132.95|0
1722974100000|2024-08-06 19:55:00|141.73|138.48|146.91|143.66|146.91|143.66|140.21|136.96|0
1722974400000|2024-08-06 20:00:00|146.68|143.43|148.48|145.23|149.62|146.37|145.42|142.17|0
1722974700000|2024-08-06 20:05:00|148.71|145.46|147.35|144.1|148.71|145.46|146.27|143.02|0
1722975000000|2024-08-06 20:10:00|147.5|144.25|147.72|144.47|148.7|145.45|146.83|143.58|0
1722975300000|2024-08-06 20:15:00|148.75|143.75|145.5|140.5|150.07|145.07|145.5|140.5|0
1722975600000|2024-08-06 20:20:00|145.21|140.21|145.83|140.83|146.72|141.72|143.48|138.48|0
1722975900000|2024-08-06 20:25:00|145.68|140.68|146.76|141.76|147.13|142.13|145.65|140.65|0
1722976200000|2024-08-06 20:30:00|146.68|141.68|147.31|142.31|148.51|143.51|146.68|141.68|0
1722976500000|2024-08-06 20:35:00|147.39|142.39|148.32|143.32|148.32|143.32|147.16|142.16|0
1722976800000|2024-08-06 20:40:00|148.36|143.36|149.67|144.67|149.98|144.98|148.13|143.13|0
1722977100000|2024-08-06 20:45:00|149.63|144.63|153.29|148.29|153.41|148.41|149.63|144.63|0
1722977400000|2024-08-06 20:50:00|153.53|148.53|153.56|148.56|155.62|150.62|152.03|147.03|0
1722977700000|2024-08-06 20:55:00|153.49|148.49|152.41|147.41|153.71|148.71|152.41|147.41|0
1722978000000|2024-08-06 21:00:00|152.88|147.88|152.23|147.23|153.05|148.05|151.8|146.8|0
1722978300000|2024-08-06 21:05:00|152.12|147.12|152.03|147.03|152.32|147.32|151.92|146.92|0
1722978600000|2024-08-06 21:10:00|152.04|147.04|152.02|147.02|152.39|147.39|151.88|146.88|0
1722978900000|2024-08-06 21:15:00|152.01|147.01|152.8|147.8|152.8|147.8|152.01|147.01|0
1722979200000|2024-08-06 21:20:00|152.69|147.69|153.52|148.52|153.59|148.59|152.55|147.55|0
1722979500000|2024-08-06 21:25:00|153.49|148.49|153.13|148.13|153.49|148.49|153.13|148.13|0
1722979800000|2024-08-06 21:30:00|153.12|148.12|154.3|149.3|154.61|149.61|153.12|148.12|0
1722980100000|2024-08-06 21:35:00|154.19|149.19|154.66|149.66|154.7|149.7|154.13|149.13|0
1722980400000|2024-08-06 21:40:00|154.74|149.74|155.46|150.46|155.46|150.46|154.57|149.57|0
1722980700000|2024-08-06 21:45:00|155.45|150.45|155.56|150.56|155.72|150.72|155.25|150.25|0
1722981000000|2024-08-06 21:50:00|155.51|150.51|155.66|150.66|156.01|151.01|155.51|150.51|0
1722981300000|2024-08-06 21:55:00|155.7|150.7|155.27|150.27|155.88|150.88|154.99|149.99|0
1722981600000|2024-08-06 22:00:00|155.85|150.85|152.78|147.78|155.85|150.85|152.21|147.21|0
1722981900000|2024-08-06 22:05:00|152.75|147.75|150.91|145.91|152.78|147.78|149.17|144.17|0
1722982200000|2024-08-06 22:10:00|150.87|145.87|151.09|146.09|152.05|147.05|150.87|145.87|0
1722982500000|2024-08-06 22:15:00|151.13|146.13|149.65|144.65|152.2|147.2|149.46|144.46|0
1722982800000|2024-08-06 22:20:00|149.99|144.99|150.75|145.75|150.75|145.75|148.56|143.56|0
1722983100000|2024-08-06 22:25:00|150.98|145.98|150.97|145.97|151.81|146.81|150.52|145.52|0
1722983400000|2024-08-06 22:30:00|150.86|145.86|150.89|145.89|151.35|146.35|150.44|145.44|0
1722983700000|2024-08-06 22:35:00|150.74|145.74|151.84|146.84|152.19|147.19|150.74|145.74|0
1722984000000|2024-08-06 22:40:00|151.61|146.61|151.76|146.76|152.22|147.22|151.35|146.35|0
1722984300000|2024-08-06 22:45:00|151.84|146.84|152.72|147.72|153.06|148.06|151.8|146.8|0
1722984600000|2024-08-06 22:50:00|152.68|147.68|152.06|147.06|152.8|147.8|151.91|146.91|0
1722984900000|2024-08-06 22:55:00|152.14|147.14|151.83|146.83|152.41|147.41|151.53|146.53|0
1722985200000|2024-08-06 23:00:00|151.79|146.79|152.59|147.59|153.17|148.17|151.22|146.22|0
1722985500000|2024-08-06 23:05:00|152.67|147.67|150.64|145.64|153.17|148.17|150.53|145.53|0
1722985800000|2024-08-06 23:10:00|150.57|145.57|151.67|146.67|151.94|146.94|150.57|145.57|0
1722986100000|2024-08-06 23:15:00|151.59|146.59|152.74|147.74|154.01|149.01|151.59|146.59|0
1722986400000|2024-08-06 23:20:00|152.81|147.81|152.73|147.73|153.12|148.12|152.27|147.27|0
1722986700000|2024-08-06 23:25:00|152.81|147.81|153.7|148.7|154.55|149.55|152.66|147.66|0
1722987000000|2024-08-06 23:30:00|153.73|148.73|153.88|148.88|154.43|149.43|153.62|148.62|0
1722987300000|2024-08-06 23:35:00|153.96|148.96|154.23|149.23|154.78|149.78|153.88|148.88|0
1722987600000|2024-08-06 23:40:00|154.27|149.27|153.92|148.92|154.5|149.5|153.72|148.72|0
1722987900000|2024-08-06 23:45:00|154.03|149.03|153.84|148.84|154.19|149.19|153.37|148.37|0
1722988200000|2024-08-06 23:50:00|153.87|148.87|154.49|149.49|154.53|149.53|153.72|148.72|0
1722988500000|2024-08-06 23:55:00|154.65|149.65|154.02|149.02|154.88|149.88|154.02|149.02|0
1722988800000|2024-08-07 00:00:00|154.25|149.25|153.44|148.44|154.37|149.37|153.4|148.4|0
1722989100000|2024-08-07 00:05:00|153.32|148.32|151.33|146.33|153.32|148.32|150.95|145.95|0
1722989400000|2024-08-07 00:10:00|151.1|146.1|150.98|145.98|151.63|146.63|150.41|145.41|0
1722989700000|2024-08-07 00:15:00|150.26|147.01|153.81|150.56|153.81|150.56|150.06|146.81|0
1722990000000|2024-08-07 00:20:00|153.77|150.52|155.42|152.17|157.15|153.9|153.73|150.48|0
1722990300000|2024-08-07 00:25:00|155.5|152.25|154.08|150.83|155.5|152.25|153.93|150.68|0
1722990600000|2024-08-07 00:30:00|154.05|150.8|152.83|149.58|155.04|151.79|152.64|149.39|0
1722990900000|2024-08-07 00:35:00|152.72|149.47|152.53|149.28|152.94|149.69|152.11|148.86|0
1722991200000|2024-08-07 00:40:00|152.68|149.43|152.49|149.24|153.05|149.8|152.11|148.86|0
1722991500000|2024-08-07 00:45:00|152.52|149.27|152.26|149.01|152.94|149.69|152.14|148.89|0
1722991800000|2024-08-07 00:50:00|152.14|148.89|152.59|149.34|153.73|150.48|152.11|148.86|0
1722992100000|2024-08-07 00:55:00|152.7|149.45|153.42|150.17|154.33|151.08|152.67|149.42|0
1722992400000|2024-08-07 01:00:00|153.35|150.1|153.53|150.28|154.64|151.39|153.19|149.94|0
1722992700000|2024-08-07 01:05:00|153.42|150.17|153.68|150.43|154.74|151.49|153.11|149.86|0
1722993000000|2024-08-07 01:10:00|153.6|150.35|153.68|150.43|154.48|151.23|153.41|150.16|0
1722993300000|2024-08-07 01:15:00|153.64|150.39|152.5|149.25|153.9|150.65|152.43|149.18|0
1722993600000|2024-08-07 01:20:00|152.58|149.33|152.53|149.28|152.61|149.36|151.78|148.53|0
1722993900000|2024-08-07 01:25:00|152.35|149.1|151.93|148.68|152.42|149.17|151.74|148.49|0
1722994200000|2024-08-07 01:30:00|151.89|148.64|150.65|147.4|152.23|148.98|150.13|146.88|0
1722994500000|2024-08-07 01:35:00|150.69|147.44|149.72|146.47|150.88|147.63|149.68|146.43|0
1722994800000|2024-08-07 01:40:00|149.76|146.51|148.31|145.06|149.83|146.58|148.16|144.91|0
1722995100000|2024-08-07 01:45:00|148.35|145.1|147.61|144.36|148.64|145.39|147.28|144.03|0
1722995400000|2024-08-07 01:50:00|147.72|144.47|147.31|144.06|148.31|145.06|147.24|143.99|0
1722995700000|2024-08-07 01:55:00|147.82|144.57|146.17|142.92|147.93|144.68|145.85|142.6|0
1722996000000|2024-08-07 02:00:00|146.03|142.78|146.54|143.29|147.75|144.5|145.88|142.63|0
1722996300000|2024-08-07 02:05:00|146.35|143.1|146.31|143.06|147.08|143.83|145.84|142.59|0
1722996600000|2024-08-07 02:10:00|146.39|143.14|146.68|143.43|146.9|143.65|145.84|142.59|0
1722996900000|2024-08-07 02:15:00|146.6|143.35|140.11|136.86|146.82|143.57|139.79|136.54|0
1722997200000|2024-08-07 02:20:00|140|136.75|137.18|133.93|140|136.75|137.18|133.93|0
1722997500000|2024-08-07 02:25:00|137.32|134.07|136.26|133.01|137.32|134.07|135.66|132.41|0
1722997800000|2024-08-07 02:30:00|136.19|132.94|136.75|133.5|136.78|133.53|135.48|132.23|0
1722998100000|2024-08-07 02:35:00|136.71|133.46|136.46|133.21|136.78|133.53|135.83|132.58|0
1722998400000|2024-08-07 02:40:00|136.32|133.07|136.81|133.56|136.85|133.6|135.69|132.44|0
1722998700000|2024-08-07 02:45:00|136.78|133.53|136.28|133.03|136.85|133.6|136.07|132.82|0
1722999000000|2024-08-07 02:50:00|136.25|133|137.09|133.84|137.48|134.23|136.14|132.89|0
1722999300000|2024-08-07 02:55:00|137.05|133.8|137.09|133.84|137.27|134.02|136.95|133.7|0
1722999600000|2024-08-07 03:00:00|137.12|133.87|136.45|133.2|137.26|134.01|136.03|132.78|0
1722999900000|2024-08-07 03:05:00|136.48|133.23|135.6|132.35|136.48|133.23|135.43|132.18|0
1723000200000|2024-08-07 03:10:00|135.63|132.38|135.07|131.82|135.95|132.7|133.68|130.43|0
1723000500000|2024-08-07 03:15:00|135|131.75|135.67|132.42|136.19|132.94|134.83|131.58|0
1723000800000|2024-08-07 03:20:00|135.63|132.38|134.54|131.29|136.23|132.98|134.51|131.26|0
1723001100000|2024-08-07 03:25:00|134.58|131.33|134.57|131.32|135.17|131.92|134.43|131.18|0
1723001400000|2024-08-07 03:30:00|134.64|131.39|135.03|131.78|135.38|132.13|134.64|131.39|0
1723001700000|2024-08-07 03:35:00|134.96|131.71|134.08|130.83|135.06|131.81|133.63|130.38|0
1723002000000|2024-08-07 03:40:00|134.12|130.87|133.07|129.82|134.64|131.39|132.8|129.55|0
1723002300000|2024-08-07 03:45:00|133.18|129.93|134.35|131.1|134.7|131.45|133.17|129.92|0
1723002600000|2024-08-07 03:50:00|134.39|131.14|134.25|131|134.84|131.59|134.25|131|0
1723002900000|2024-08-07 03:55:00|134.35|131.1|133.86|130.61|134.49|131.24|133.41|130.16|0
1723003200000|2024-08-07 04:00:00|133.48|130.23|133.41|130.16|133.69|130.44|132.89|129.64|0
1723003500000|2024-08-07 04:05:00|133.34|130.09|129.37|126.12|133.34|130.09|129.07|125.82|0
1723003800000|2024-08-07 04:10:00|129.31|126.06|128.99|125.74|129.61|126.36|128.93|125.68|0
1723004100000|2024-08-07 04:15:00|128.89|125.64|130.22|126.97|130.71|127.46|128.89|125.64|0
1723004400000|2024-08-07 04:20:00|130.29|127.04|129.81|126.56|130.33|127.08|129.13|125.88|0
1723004700000|2024-08-07 04:25:00|129.95|126.7|129.67|126.42|130.67|127.42|129.6|126.35|0
1723005000000|2024-08-07 04:30:00|129.7|126.45|129.8|126.55|130.22|126.97|129.43|126.18|0
1723005300000|2024-08-07 04:35:00|129.94|126.69|129.94|126.69|130.14|126.89|129.18|125.93|0
1723005600000|2024-08-07 04:40:00|129.9|126.65|129.01|125.76|130|126.75|127.96|124.71|0
1723005900000|2024-08-07 04:45:00|129.04|125.79|129.31|126.06|129.59|126.34|128.87|125.62|0
1723006200000|2024-08-07 04:50:00|129.28|126.03|128.8|125.55|129.45|126.2|128.73|125.48|0
1723006500000|2024-08-07 04:55:00|128.83|125.58|129.14|125.89|129.45|126.2|128.6|125.35|0
1723006800000|2024-08-07 05:00:00|129.17|125.92|129.48|126.23|129.65|126.4|128.97|125.72|0
1723007100000|2024-08-07 05:05:00|129.37|126.12|129.54|126.29|129.65|126.4|129.13|125.88|0
1723007400000|2024-08-07 05:10:00|129.51|126.26|130.26|127.01|130.33|127.08|129.2|125.95|0
1723007700000|2024-08-07 05:15:00|130.5|127.25|130.19|126.94|130.67|127.42|130.02|126.77|0
1723008000000|2024-08-07 05:20:00|130.12|126.87|130.15|126.9|130.5|127.25|129.43|126.18|0
1723008300000|2024-08-07 05:25:00|130.05|126.8|129.12|125.87|130.05|126.8|129.02|125.77|0
1723008600000|2024-08-07 05:30:00|129.08|125.83|129.01|125.76|129.84|126.59|128.67|125.42|0
1723008900000|2024-08-07 05:35:00|129.08|125.83|130.79|127.54|131.07|127.82|128.88|125.63|0
1723009200000|2024-08-07 05:40:00|130.86|127.61|131.76|128.51|131.83|128.58|130.86|127.61|0
1723009500000|2024-08-07 05:45:00|131.83|128.58|131.9|128.65|132.11|128.86|131.24|127.99|0
1723009800000|2024-08-07 05:50:00|131.86|128.61|132.21|128.96|132.94|129.69|131.31|128.06|0
1723010100000|2024-08-07 05:55:00|132.03|128.78|132.38|129.13|132.69|129.44|131.89|128.64|0
1723010400000|2024-08-07 06:00:00|132.41|129.16|132.44|129.19|133.07|129.82|131.68|128.43|0
1723010700000|2024-08-07 06:05:00|132.41|129.16|132.76|129.51|133.04|129.79|131.68|128.43|0
1723011000000|2024-08-07 06:10:00|132.79|129.54|133.98|130.73|134.54|131.29|132.69|129.44|0
1723011300000|2024-08-07 06:15:00|133.91|130.66|135.46|132.21|137.32|134.07|133.56|130.31|0
1723011600000|2024-08-07 06:20:00|135.43|132.18|135.31|132.06|136.38|133.13|135.21|131.96|0
1723011900000|2024-08-07 06:25:00|135.28|132.03|136.25|133|138.27|135.02|134.22|130.97|0
1723012200000|2024-08-07 06:30:00|136.15|132.9|136.39|133.14|136.64|133.39|135.72|132.47|0
1723012500000|2024-08-07 06:35:00|136.43|133.18|136.49|133.24|136.64|133.39|135.96|132.71|0
1723012800000|2024-08-07 06:40:00|136.53|133.28|135.96|132.71|136.78|133.53|135.71|132.46|0
1723013100000|2024-08-07 06:45:00|136|132.75|135.99|132.74|136.85|133.6|135.92|132.67|0
1723013400000|2024-08-07 06:50:00|136.03|132.78|136.45|133.33|136.53|133.41|135.36|132.24|0
1723013700000|2024-08-07 06:55:00|136.56|133.44|135.08|131.96|136.67|133.55|135.08|131.96|0
1723014000000|2024-08-07 07:00:00|135.18|132.06|137.05|133.93|138.63|135.51|135.18|132.06|0
1723014300000|2024-08-07 07:05:00|137.12|134|134.79|131.67|137.2|134.08|134.79|131.67|0
1723014600000|2024-08-07 07:10:00|134.86|131.74|135.95|132.83|136.98|133.86|134.16|131.04|0
1723014900000|2024-08-07 07:15:00|135.98|132.86|136.55|133.43|136.65|133.53|135.28|132.16|0
1723015200000|2024-08-07 07:20:00|136.48|133.36|140.06|136.94|140.67|137.55|136.48|133.36|0
1723015500000|2024-08-07 07:25:00|140.13|137.01|140.48|137.36|141.68|138.56|139.94|136.82|0
1723015800000|2024-08-07 07:30:00|140.44|137.32|138.43|135.31|140.51|137.39|138.32|135.2|0
1723016100000|2024-08-07 07:35:00|138.21|135.09|136.72|133.6|138.35|135.23|135.62|132.5|0
1723016400000|2024-08-07 07:40:00|136.54|133.42|139.28|136.16|139.28|136.16|136.22|133.1|0
1723016700000|2024-08-07 07:45:00|139.24|136.12|138.85|135.73|140.83|137.71|138.24|135.12|0
1723017000000|2024-08-07 07:50:00|138.77|135.65|140.43|137.31|141.26|138.14|138.27|135.15|0
1723017300000|2024-08-07 07:55:00|140.39|137.27|136.88|133.76|140.43|137.31|136.27|133.15|0
1723017600000|2024-08-07 08:00:00|136.48|133.36|135.56|132.44|137.56|134.44|134.57|131.45|0
1723017900000|2024-08-07 08:05:00|135.35|132.23|133.37|130.25|135.52|132.4|133.16|130.04|0
1723018200000|2024-08-07 08:10:00|133.41|130.29|131.63|128.51|133.72|130.6|130.94|127.82|0
1723018500000|2024-08-07 08:15:00|131.66|128.54|131.28|128.16|132.25|129.13|130.46|127.34|0
1723018800000|2024-08-07 08:20:00|131.31|128.19|131.56|128.44|132.32|129.2|131.31|128.19|0
1723019100000|2024-08-07 08:25:00|131.24|128.12|131.14|128.02|132.25|129.13|130.97|127.85|0
1723019400000|2024-08-07 08:30:00|131.31|128.19|128.85|125.73|133.14|130.02|127.86|124.74|0
1723019700000|2024-08-07 08:35:00|128.88|125.76|128.67|125.55|129.53|126.41|127.88|124.76|0
1723020000000|2024-08-07 08:40:00|128.64|125.52|129.05|125.93|129.18|126.06|128.12|125|0
1723020300000|2024-08-07 08:45:00|129.08|125.96|126.65|123.53|129.08|125.96|126.59|123.47|0
1723020600000|2024-08-07 08:50:00|126.69|123.57|126.58|123.46|127.06|123.94|126.31|123.19|0
1723020900000|2024-08-07 08:55:00|126.48|123.36|125.64|122.52|126.65|123.53|125.64|122.52|0
1723021200000|2024-08-07 09:00:00|125.57|122.45|126.1|122.98|126.71|123.59|125.5|122.38|0
1723021500000|2024-08-07 09:05:00|125.97|122.85|124.88|121.76|127.75|124.63|124.01|120.89|0
1723021800000|2024-08-07 09:10:00|125.01|121.89|123.73|120.61|125.01|121.89|123|119.88|0
1723022100000|2024-08-07 09:15:00|123.87|120.75|124.8|121.68|125.21|122.09|123.87|120.75|0
1723022400000|2024-08-07 09:20:00|124.77|121.65|123.93|120.81|124.94|121.82|123.7|120.58|0
1723022700000|2024-08-07 09:25:00|124|120.88|122.36|119.24|124|120.88|122.13|119.01|0
1723023000000|2024-08-07 09:30:00|122.43|119.31|122.86|119.74|123.26|120.14|122.06|118.94|0
1723023300000|2024-08-07 09:35:00|122.79|119.67|121.25|118.13|122.92|119.8|120.89|117.77|0
1723023600000|2024-08-07 09:40:00|121.15|118.03|122.91|119.79|123.04|119.92|121.05|117.93|0
1723023900000|2024-08-07 09:45:00|122.81|119.69|123.14|120.02|123.91|120.79|122.48|119.36|0
1723024200000|2024-08-07 09:50:00|123.04|119.92|122.34|119.94|123.54|120.42|122.01|119.18|0
1723024500000|2024-08-07 09:55:00|122.38|119.98|121.67|119.27|122.84|120.44|121.58|119.18|0
1723024800000|2024-08-07 10:00:00|121.54|119.14|122|119.6|122|119.6|120.94|118.54|0
1723025100000|2024-08-07 10:05:00|121.94|119.54|121.3|118.9|122.17|119.77|121.2|118.8|0
1723025400000|2024-08-07 10:10:00|121.34|118.94|120.64|118.24|121.34|118.94|120.61|118.21|0
1723025700000|2024-08-07 10:15:00|120.54|118.14|121.13|118.73|121.3|118.9|120.54|118.14|0
1723026000000|2024-08-07 10:20:00|121.17|118.77|121.56|119.16|121.96|119.56|121.1|118.7|0
1723026300000|2024-08-07 10:25:00|121.59|119.19|120.66|118.26|121.76|119.36|120.53|118.13|0
1723026600000|2024-08-07 10:30:00|120.7|118.3|119.26|116.86|120.7|118.3|118.74|116.34|0
1723026900000|2024-08-07 10:35:00|119.19|116.79|118.9|116.5|119.36|116.96|118.77|116.37|0
1723027200000|2024-08-07 10:40:00|118.93|116.53|119.12|116.72|119.38|116.98|118.73|116.33|0
1723027500000|2024-08-07 10:45:00|119.09|116.69|118.56|116.16|119.35|116.95|118.56|116.16|0
1723027800000|2024-08-07 10:50:00|118.53|116.13|118.46|116.06|119.12|116.72|118.2|115.8|0
1723028100000|2024-08-07 10:55:00|118.5|116.1|118.56|116.16|118.56|116.16|118.07|115.67|0
1723028400000|2024-08-07 11:00:00|118.59|116.19|118.39|115.99|118.79|116.39|118|115.6|0
1723028700000|2024-08-07 11:05:00|118.42|116.02|118|115.6|118.75|116.35|117.93|115.53|0
1723029000000|2024-08-07 11:10:00|118.03|115.63|118.55|116.15|118.71|116.31|117.97|115.57|0
1723029300000|2024-08-07 11:15:00|118.58|116.18|117.47|115.07|118.78|116.38|117.38|114.98|0
1723029600000|2024-08-07 11:20:00|117.5|115.1|117.6|115.2|117.76|115.36|117.4|115|0
1723029900000|2024-08-07 11:25:00|117.57|115.17|118.64|116.24|118.64|116.24|117.53|115.13|0
1723030200000|2024-08-07 11:30:00|118.51|116.11|118.83|116.43|120.05|117.65|118.38|115.98|0
1723030500000|2024-08-07 11:35:00|118.86|116.46|119.12|116.72|119.62|117.22|118.86|116.46|0
1723030800000|2024-08-07 11:40:00|119.29|116.89|118.89|116.49|119.98|117.58|118.89|116.49|0
1723031100000|2024-08-07 11:45:00|118.86|116.46|120.14|117.74|120.27|117.87|118.69|116.29|0
1723031400000|2024-08-07 11:50:00|120.17|117.77|120.1|117.7|120.24|117.84|119.67|117.27|0
1723031700000|2024-08-07 11:55:00|120.13|117.73|120.79|118.39|121.19|118.79|119.74|117.34|0
1723032000000|2024-08-07 12:00:00|120.5|118.1|122.06|119.66|122.16|119.76|120.4|118|0
1723032300000|2024-08-07 12:05:00|122.33|119.93|121.73|119.33|122.83|120.43|121.6|119.2|0
1723032600000|2024-08-07 12:10:00|121.66|119.26|121.19|118.79|122.29|119.89|121.19|118.79|0
1723032900000|2024-08-07 12:15:00|121.26|118.86|121.19|118.79|121.72|119.32|120.86|118.46|0
1723033200000|2024-08-07 12:20:00|121.23|118.83|122.59|120.19|122.59|120.19|121.12|118.72|0
1723033500000|2024-08-07 12:25:00|122.55|120.15|122.45|120.05|122.62|120.22|121.39|118.99|0
1723033800000|2024-08-07 12:30:00|121.65|119.25|120.65|118.25|121.82|119.42|120.46|118.06|0
1723034100000|2024-08-07 12:35:00|120.75|118.35|119.99|117.59|120.92|118.52|119.83|117.43|0
1723034400000|2024-08-07 12:40:00|120.06|117.66|120.12|117.72|120.39|117.99|119.66|117.26|0
1723034700000|2024-08-07 12:45:00|120.05|117.65|119.04|116.64|120.77|118.37|118.97|116.57|0
1723035000000|2024-08-07 12:50:00|119.1|116.7|120.09|117.69|120.16|117.76|119.04|116.64|0
1723035300000|2024-08-07 12:55:00|120.19|117.79|119.29|116.89|120.42|118.02|119.16|116.76|0
1723035600000|2024-08-07 13:00:00|119.43|117.03|120.18|117.78|120.18|117.78|118.77|116.37|0
1723035900000|2024-08-07 13:05:00|120.02|117.62|119.22|116.82|120.34|117.94|119.22|116.82|0
1723036200000|2024-08-07 13:10:00|119.29|116.89|120.67|118.27|121.07|118.67|119.09|116.69|0
1723036500000|2024-08-07 13:15:00|120.77|118.37|120.07|117.67|121.1|118.7|119.74|117.34|0
1723036800000|2024-08-07 13:20:00|120.04|117.64|119.38|116.98|120.04|117.64|119.28|116.88|0
1723037100000|2024-08-07 13:25:00|119.28|116.88|118.69|116.29|119.41|117.01|118.43|116.03|0
1723037400000|2024-08-07 13:30:00|118.88|116.48|118.55|116.15|120.07|117.67|117.25|114.85|0
1723037700000|2024-08-07 13:35:00|118.36|115.96|115.02|112.62|118.68|116.28|114.2|111.8|0
1723038000000|2024-08-07 13:40:00|115.47|113.07|115.09|112.69|116.69|114.29|114.51|112.11|0
1723038300000|2024-08-07 13:45:00|114.89|112.49|113.83|111.43|115.64|113.24|113.33|110.93|0
1723038600000|2024-08-07 13:50:00|113.71|111.31|113.45|111.05|114.47|112.07|113.01|110.61|0
1723038900000|2024-08-07 13:55:00|113.26|110.86|111.5|109.1|114.59|112.19|111.25|108.85|0
1723039200000|2024-08-07 14:00:00|111.56|109.16|113.41|111.01|113.51|111.11|110.2|107.8|0
1723039500000|2024-08-07 14:05:00|113.51|111.11|111.61|109.21|114.52|112.12|111.36|108.96|0
1723039800000|2024-08-07 14:10:00|111.42|109.02|113.3|110.9|113.68|111.28|111.11|108.71|0
1723040100000|2024-08-07 14:15:00|113.24|110.84|116.69|114.29|117.4|115|112.23|109.83|0
1723040400000|2024-08-07 14:20:00|116.56|114.16|115.07|112.67|116.56|114.16|113.95|111.55|0
1723040700000|2024-08-07 14:25:00|114.91|112.51|116.51|114.11|117.88|115.48|114.72|112.32|0
1723041000000|2024-08-07 14:30:00|116.87|114.47|116.39|113.99|117.36|114.96|115.22|112.82|0
1723041300000|2024-08-07 14:35:00|116.55|114.15|117.43|115.03|117.53|115.13|115.42|113.02|0
1723041600000|2024-08-07 14:40:00|117.04|114.64|113.89|111.49|117.46|115.06|113.89|111.49|0
1723041900000|2024-08-07 14:45:00|113.76|111.36|112.99|110.59|114.29|111.89|112.11|109.71|0
1723042200000|2024-08-07 14:50:00|113.18|110.78|113.93|111.53|114.38|111.98|112.48|110.08|0
1723042500000|2024-08-07 14:55:00|114.06|111.66|113.67|111.27|114.31|111.91|112.95|110.55|0
1723042800000|2024-08-07 15:00:00|113.55|111.15|112.48|110.08|114.82|112.42|112.29|109.89|0
1723043100000|2024-08-07 15:05:00|112.66|110.26|112.85|110.45|113.23|110.83|111.91|109.51|0
1723043400000|2024-08-07 15:10:00|112.72|110.32|113.97|111.57|115.58|113.18|112.35|109.95|0
1723043700000|2024-08-07 15:15:00|114.1|111.7|115.05|112.65|116.05|113.65|113.27|110.87|0
1723044000000|2024-08-07 15:20:00|115.31|112.91|115.5|113.1|115.76|113.36|114.44|112.04|0
1723044300000|2024-08-07 15:25:00|115.63|113.23|114.48|112.08|116.27|113.87|114.29|111.89|0
1723044600000|2024-08-07 15:30:00|114.61|112.21|114.61|112.21|115.12|112.72|113.65|111.25|0
1723044900000|2024-08-07 15:35:00|114.41|112.01|114.41|112.01|114.8|112.4|113.46|111.06|0
1723045200000|2024-08-07 15:40:00|114.48|112.08|116.63|114.23|116.63|114.23|112.64|110.24|0
1723045500000|2024-08-07 15:45:00|116.76|114.36|118.51|116.11|119.78|117.38|116.37|113.97|0
1723045800000|2024-08-07 15:50:00|118.58|116.18|118.59|116.19|119.11|116.71|117.87|115.47|0
1723046100000|2024-08-07 15:55:00|118.46|116.06|118.52|116.12|119.25|116.85|117.87|115.47|0
1723046400000|2024-08-07 16:00:00|118.46|116.06|123.47|121.07|124.43|122.03|118.46|116.06|0
1723046700000|2024-08-07 16:05:00|123.67|121.27|125.43|123.03|126.32|123.92|121.69|119.29|0
1723047000000|2024-08-07 16:10:00|125.5|123.1|123.6|121.2|126.11|123.71|123.53|121.13|0
1723047300000|2024-08-07 16:15:00|123.73|121.33|124.47|122.07|124.61|122.21|123.33|120.93|0
1723047600000|2024-08-07 16:20:00|124.68|122.28|122.39|119.99|125.55|123.15|122.19|119.79|0
1723047900000|2024-08-07 16:25:00|122.32|119.92|122.72|120.32|123.52|121.12|121.65|119.25|0
1723048200000|2024-08-07 16:30:00|122.75|120.35|122.35|119.95|123.86|121.46|122.35|119.95|0
1723048500000|2024-08-07 16:35:00|122.51|120.11|124.79|122.39|124.79|122.39|122.45|120.05|0
1723048800000|2024-08-07 16:40:00|124.66|122.26|128.37|125.97|128.37|125.97|123.78|121.38|0
1723049100000|2024-08-07 16:45:00|128.2|125.8|133.81|131.41|133.95|131.55|128.2|125.8|0
1723049400000|2024-08-07 16:50:00|134.09|131.69|135.45|133.05|136.28|133.88|133.81|131.41|0
1723049700000|2024-08-07 16:55:00|135.59|133.19|135.59|133.19|136.02|133.62|134.04|131.64|0
1723050000000|2024-08-07 17:00:00|135.52|133.12|136.44|134.04|137.44|135.04|134.67|132.27|0
1723050300000|2024-08-07 17:05:00|136.51|134.11|138.94|136.54|138.94|136.54|135.51|133.11|0
1723050600000|2024-08-07 17:10:00|139.02|136.62|143.93|141.53|144.15|141.75|138.04|135.64|0
1723050900000|2024-08-07 17:15:00|143.49|141.09|146.75|144.35|148.09|145.69|143.49|141.09|0
1723051200000|2024-08-07 17:20:00|146.89|144.49|142.18|139.78|146.89|144.49|142.18|139.78|0
1723051500000|2024-08-07 17:25:00|141.96|139.56|138.18|135.78|142.1|139.7|135.74|133.34|0
1723051800000|2024-08-07 17:30:00|138.15|135.75|137.41|135.01|139.14|136.74|137.34|134.94|0
1723052100000|2024-08-07 17:35:00|137.34|134.94|136.99|134.59|138.17|135.77|135.56|133.16|0
1723052400000|2024-08-07 17:40:00|137.13|134.73|138.04|135.64|138.33|135.93|135.17|132.77|0
1723052700000|2024-08-07 17:45:00|138.18|135.78|142.42|140.42|142.42|140.42|137.32|134.92|0
1723053000000|2024-08-07 17:50:00|141.98|139.98|145.96|143.96|147.68|145.68|141.38|139.38|0
1723053300000|2024-08-07 17:55:00|146.22|144.22|146.93|144.93|148.66|146.66|146.22|144.22|0
1723053600000|2024-08-07 18:00:00|147.45|145.45|148.99|146.99|149.52|147.52|145.96|143.96|0
1723053900000|2024-08-07 18:05:00|149.07|147.07|151.59|149.59|151.7|149.7|148.47|146.47|0
1723054200000|2024-08-07 18:10:00|151.51|149.51|154.97|152.97|155.2|153.2|150.98|148.98|0
1723054500000|2024-08-07 18:15:00|155.28|153.28|159.23|157.23|161|159|154.82|152.82|0
1723054800000|2024-08-07 18:20:00|158.99|156.99|157.3|155.3|159.23|157.23|156.33|154.33|0
1723055100000|2024-08-07 18:25:00|157.03|155.03|153.86|151.86|157.07|155.07|153.63|151.63|0
1723055400000|2024-08-07 18:30:00|154.9|152.9|156.84|154.84|157.5|155.5|154.13|152.13|0
1723055700000|2024-08-07 18:35:00|156.87|154.87|156.84|154.84|157.97|155.97|155.32|153.32|0
1723056000000|2024-08-07 18:40:00|156.96|154.96|156.4|154.4|156.96|154.96|154.47|152.47|0
1723056300000|2024-08-07 18:45:00|156.32|154.32|157.96|155.96|159.93|157.93|155.23|153.23|0
1723056600000|2024-08-07 18:50:00|158.04|156.04|159.7|157.7|160.57|158.57|156.79|154.79|0
1723056900000|2024-08-07 18:55:00|159.62|157.62|159.15|157.15|159.82|157.82|157.35|155.35|0
1723057200000|2024-08-07 19:00:00|159.07|157.07|152.42|150.42|159.34|157.34|152.42|150.42|0
1723057500000|2024-08-07 19:05:00|152.34|150.34|147.77|145.77|155.57|153.57|145.37|143.37|0
1723057800000|2024-08-07 19:10:00|147.93|145.93|149.94|147.94|150.32|148.32|146.49|144.49|0
1723058100000|2024-08-07 19:15:00|149.56|147.56|147.73|145.73|149.63|147.63|147.36|145.36|0
1723058400000|2024-08-07 19:20:00|147.81|145.81|149.09|147.09|149.93|147.93|145.86|143.86|0
1723058700000|2024-08-07 19:25:00|149.28|147.28|149.63|147.63|151.62|149.62|148.3|146.3|0
1723059000000|2024-08-07 19:30:00|149.86|147.86|151.14|149.14|152.13|150.13|149.39|147.39|0
1723059300000|2024-08-07 19:35:00|151.17|149.17|150.6|148.6|151.52|149.52|148.55|146.55|0
1723059600000|2024-08-07 19:40:00|150.49|148.49|152.59|150.59|153.28|151.28|150.49|148.49|0
1723059900000|2024-08-07 19:45:00|152.51|150.51|150.9|148.9|152.74|150.74|150.44|148.44|0
1723060200000|2024-08-07 19:50:00|151.32|149.32|157.09|155.09|157.64|155.64|150.59|148.59|0
1723060500000|2024-08-07 19:55:00|156.54|154.54|159.83|157.83|161.35|159.35|156.05|154.05|0
1723060800000|2024-08-07 20:00:00|159.19|157.19|160.06|158.06|160.94|158.94|158.64|156.64|0
1723061100000|2024-08-07 20:05:00|159.98|157.98|158.87|156.87|159.98|157.98|158.63|156.63|0
1723061400000|2024-08-07 20:10:00|158.95|156.95|159.26|157.26|159.26|157.26|157.92|155.92|0
1723061700000|2024-08-07 20:15:00|159.43|156.63|160.14|157.34|160.54|157.74|159.31|156.51|0
1723062000000|2024-08-07 20:20:00|160.06|157.26|163.5|160.7|163.54|160.74|160.06|157.26|0
1723062300000|2024-08-07 20:25:00|163.25|160.45|164.06|161.26|165.24|162.44|163.09|160.29|0
1723062600000|2024-08-07 20:30:00|164.22|161.42|164.46|161.66|164.71|161.91|163.25|160.45|0
1723062900000|2024-08-07 20:35:00|164.38|161.58|163.25|160.45|164.38|161.58|163.25|160.45|0
1723063200000|2024-08-07 20:40:00|163.08|160.28|164.7|161.9|164.78|161.98|163|160.2|0
1723063500000|2024-08-07 20:45:00|164.78|161.98|166.33|163.53|166.61|163.81|164.42|161.62|0
1723063800000|2024-08-07 20:50:00|166.41|163.61|167.48|164.68|167.81|165.01|164.18|161.38|0
1723064100000|2024-08-07 20:55:00|167.72|164.92|169.25|166.45|170.79|167.99|167.56|164.76|0
1723064400000|2024-08-07 21:00:00|168.64|165.84|169.37|166.57|169.38|166.58|168.64|165.84|0
1723064700000|2024-08-07 21:05:00|169.36|166.56|168.97|166.17|169.37|166.57|168.79|165.99|0
1723065000000|2024-08-07 21:10:00|168.98|166.18|169.68|166.88|169.68|166.88|168.66|165.86|0
1723065300000|2024-08-07 21:15:00|169.5|166.7|167.79|164.99|169.5|166.7|167.26|164.46|0
1723065600000|2024-08-07 21:20:00|167.53|164.73|167.44|164.64|167.96|165.16|167.39|164.59|0
1723065900000|2024-08-07 21:25:00|167.42|164.62|167.67|164.87|167.75|164.95|167.42|164.62|0
1723066200000|2024-08-07 21:30:00|167.63|164.83|167.65|164.85|167.86|165.06|167.63|164.83|0
1723066500000|2024-08-07 21:35:00|167.71|164.91|167.64|164.84|167.83|165.03|167.64|164.84|0
1723066800000|2024-08-07 21:40:00|167.57|164.77|167.57|164.77|167.68|164.88|167.52|164.72|0
1723067100000|2024-08-07 21:45:00|167.58|164.78|167.55|164.75|167.59|164.79|167.5|164.7|0
1723067400000|2024-08-07 21:50:00|167.56|164.76|167.55|164.75|167.6|164.8|167.55|164.75|0
1723067700000|2024-08-07 21:55:00|167.45|164.65|167.48|164.68|167.75|164.95|167.33|164.53|0
1723068000000|2024-08-07 22:00:00|166.66|163.86|168.3|165.5|168.3|165.5|165.15|162.35|0
1723068300000|2024-08-07 22:05:00|167.97|165.17|166.37|163.57|168.05|165.25|166.37|163.57|0
1723068600000|2024-08-07 22:10:00|166.45|163.65|168.79|165.99|168.79|165.99|166.45|163.65|0
1723068900000|2024-08-07 22:15:00|168.71|165.91|166.24|163.44|168.71|165.91|166|163.2|0
1723069200000|2024-08-07 22:20:00|166.28|163.48|166.03|163.23|166.81|164.01|165.71|162.91|0
1723069500000|2024-08-07 22:25:00|165.99|163.19|164.57|161.77|166.28|163.48|164.32|161.52|0
1723069800000|2024-08-07 22:30:00|164.61|161.81|163.92|161.12|164.65|161.85|163.84|161.04|0
1723070100000|2024-08-07 22:35:00|163.84|161.04|164.4|161.6|165.21|162.41|163.75|160.95|0
1723070400000|2024-08-07 22:40:00|164.32|161.52|165.12|162.32|165.33|162.53|164.07|161.27|0
1723070700000|2024-08-07 22:45:00|165.17|162.37|167|164.2|167.24|164.44|165|162.2|0
1723071000000|2024-08-07 22:50:00|167.04|164.24|166.34|163.54|167.04|164.24|165.98|163.18|0
1723071300000|2024-08-07 22:55:00|166.5|163.7|165.72|162.92|166.58|163.78|164.43|161.63|0
1723071600000|2024-08-07 23:00:00|165.68|162.88|165.52|162.72|166.05|163.25|165.23|162.43|0
1723071900000|2024-08-07 23:05:00|165.27|162.47|167.19|164.39|167.52|164.72|165.27|162.47|0
1723072200000|2024-08-07 23:10:00|167.02|164.22|166.82|164.02|167.11|164.31|165.96|163.16|0
1723072500000|2024-08-07 23:15:00|166.9|164.1|166.94|164.14|167.35|164.55|166.73|163.93|0
1723072800000|2024-08-07 23:20:00|167.02|164.22|168.86|166.06|168.99|166.19|166.94|164.14|0
1723073100000|2024-08-07 23:25:00|168.95|166.15|171.06|168.26|171.69|168.89|168.95|166.15|0
1723073400000|2024-08-07 23:30:00|171.23|168.43|171.69|168.89|173.11|170.31|170.35|167.55|0
1723073700000|2024-08-07 23:35:00|171.85|169.05|175.48|172.68|175.78|172.98|171.73|168.93|0
1723074000000|2024-08-07 23:40:00|175.23|172.43|173.7|170.9|175.61|172.81|173.53|170.73|0
1723074300000|2024-08-07 23:45:00|173.83|171.03|171.3|168.5|173.91|171.11|170.97|168.17|0
1723074600000|2024-08-07 23:50:00|171.17|168.37|172.22|169.42|172.22|169.42|170.92|168.12|0
1723074900000|2024-08-07 23:55:00|172.13|169.33|169.63|166.83|172.47|169.67|169.63|166.83|0
1723075200000|2024-08-08 00:00:00|168.92|166.12|166.74|163.94|170.29|167.49|166.17|163.37|0
1723075500000|2024-08-08 00:05:00|166.5|163.7|166.66|163.86|167.48|164.68|166|163.2|0
1723075800000|2024-08-08 00:10:00|166.58|163.78|167.97|165.17|167.97|165.17|166.49|163.69|0
1723076100000|2024-08-08 00:15:00|167.57|165.57|163.33|161.33|167.57|165.57|163.33|161.33|0
1723076400000|2024-08-08 00:20:00|163.41|161.41|164.37|162.37|164.98|162.98|162.8|160.8|0
1723076700000|2024-08-08 00:25:00|164.29|162.29|167.07|165.07|167.53|165.53|163.36|161.36|0
1723077000000|2024-08-08 00:30:00|167.12|165.12|167.2|165.2|167.44|165.44|165.08|163.08|0
1723077300000|2024-08-08 00:35:00|167.28|165.28|169.16|167.16|169.58|167.58|167.15|165.15|0
1723077600000|2024-08-08 00:40:00|169|167|169.57|167.57|170.28|168.28|167.85|165.85|0
1723077900000|2024-08-08 00:45:00|169.66|167.66|169.74|167.74|170.48|168.48|169.28|167.28|0
1723078200000|2024-08-08 00:50:00|169.82|167.82|169.57|167.57|170.48|168.48|168.58|166.58|0
1723078500000|2024-08-08 00:55:00|169.65|167.65|169.24|167.24|170.64|168.64|168.83|166.83|0
1723078800000|2024-08-08 01:00:00|169.15|167.15|168.04|166.04|169.77|167.77|167.84|165.84|0
1723079100000|2024-08-08 01:05:00|167.92|165.92|168|166|168.16|166.16|167.02|165.02|0
1723079400000|2024-08-08 01:10:00|168.16|166.16|167.26|165.26|168.16|166.16|167.02|165.02|0
1723079700000|2024-08-08 01:15:00|167.1|165.1|165.23|163.23|167.42|165.42|164.83|162.83|0
1723080000000|2024-08-08 01:20:00|165.15|163.15|165.71|163.71|166.36|164.36|164.62|162.62|0
1723080300000|2024-08-08 01:25:00|165.55|163.55|165.02|163.02|165.55|163.55|164.62|162.62|0
1723080600000|2024-08-08 01:30:00|164.98|162.98|166.07|164.07|166.92|164.92|164.66|162.66|0
1723080900000|2024-08-08 01:35:00|166.19|164.19|166.27|164.27|166.68|164.68|165.9|163.9|0
1723081200000|2024-08-08 01:40:00|166.19|164.19|166.91|164.91|167.2|165.2|166.06|164.06|0
1723081500000|2024-08-08 01:45:00|167|165|166.59|164.59|167.65|165.65|166.42|164.42|0
1723081800000|2024-08-08 01:50:00|166.67|164.67|164.72|162.72|167.24|165.24|164.64|162.64|0
1723082100000|2024-08-08 01:55:00|164.68|162.68|165.08|163.08|165.28|163.28|164.6|162.6|0
1723082400000|2024-08-08 02:00:00|165.12|163.12|164.15|162.15|165.12|163.12|162.95|160.95|0
1723082700000|2024-08-08 02:05:00|164.23|162.23|163.03|161.03|164.35|162.35|162.11|160.11|0
1723083000000|2024-08-08 02:10:00|162.95|160.95|162.42|160.42|163.67|161.67|162.42|160.42|0
1723083300000|2024-08-08 02:15:00|162.46|160.46|160.65|158.65|163.02|161.02|160.17|158.17|0
1723083600000|2024-08-08 02:20:00|160.69|158.69|159.61|157.61|160.81|158.81|159.57|157.57|0
1723083900000|2024-08-08 02:25:00|159.57|157.57|160.6|158.6|160.6|158.6|159.57|157.57|0
1723084200000|2024-08-08 02:30:00|160.68|158.68|161.16|159.16|161.4|159.4|160.32|158.32|0
1723084500000|2024-08-08 02:35:00|160.96|158.96|160.36|158.36|161.16|159.16|159.68|157.68|0
1723084800000|2024-08-08 02:40:00|160.32|158.32|160.43|158.43|160.83|158.83|159.84|157.84|0
1723085100000|2024-08-08 02:45:00|160.39|158.39|160.27|158.27|160.95|158.95|160.19|158.19|0
1723085400000|2024-08-08 02:50:00|160.35|158.35|160.31|158.31|160.43|158.43|159.63|157.63|0
1723085700000|2024-08-08 02:55:00|160.35|158.35|160.1|158.1|160.43|158.43|159.63|157.63|0
1723086000000|2024-08-08 03:00:00|159.95|157.95|158.37|156.37|159.95|157.95|158.09|156.09|0
1723086300000|2024-08-08 03:05:00|158.32|156.32|158.4|156.4|158.76|156.76|158.25|156.25|0
1723086600000|2024-08-08 03:10:00|158.48|156.48|158.08|156.08|159.03|157.03|158.04|156.04|0
1723086900000|2024-08-08 03:15:00|158|156|158.47|156.47|158.47|156.47|158|156|0
1723087200000|2024-08-08 03:20:00|158.39|156.39|157.33|155.33|158.39|156.39|156.66|154.66|0
1723087500000|2024-08-08 03:25:00|157.29|155.29|157.4|155.4|157.52|155.52|156.66|154.66|0
1723087800000|2024-08-08 03:30:00|157.17|155.17|157.12|155.12|157.28|155.28|156.69|154.69|0
1723088100000|2024-08-08 03:35:00|157.09|155.09|157.08|155.08|157.48|155.48|156.69|154.69|0
1723088400000|2024-08-08 03:40:00|157.12|155.12|157|155|157.36|155.36|156.73|154.73|0
1723088700000|2024-08-08 03:45:00|156.96|154.96|156.72|154.72|157.08|155.08|156.25|154.25|0
1723089000000|2024-08-08 03:50:00|156.68|154.68|157.42|155.42|158.14|156.14|156.33|154.33|0
1723089300000|2024-08-08 03:55:00|157.27|155.27|159.2|157.2|160.51|158.51|157.27|155.27|0
1723089600000|2024-08-08 04:00:00|159|157|160.71|158.71|160.71|158.71|158.72|156.72|0
1723089900000|2024-08-08 04:05:00|160.67|158.67|160.47|158.47|161.91|159.91|160.15|158.15|0
1723090200000|2024-08-08 04:10:00|160.27|158.27|159.55|157.55|160.27|158.27|158.91|156.91|0
1723090500000|2024-08-08 04:15:00|159.59|157.59|158.71|156.71|159.87|157.87|157.77|155.77|0
1723090800000|2024-08-08 04:20:00|158.87|156.87|158.87|156.87|158.95|156.95|158.35|156.35|0
1723091100000|2024-08-08 04:25:00|158.63|156.63|160.25|158.25|160.73|158.73|158.51|156.51|0
1723091400000|2024-08-08 04:30:00|160.17|158.17|160.41|158.41|160.77|158.77|159.54|157.54|0
1723091700000|2024-08-08 04:35:00|160.49|158.49|161.85|159.85|162.5|160.5|159.93|157.93|0
1723092000000|2024-08-08 04:40:00|161.89|159.89|161.81|159.81|162.41|160.41|161.13|159.13|0
1723092300000|2024-08-08 04:45:00|161.85|159.85|162.37|160.37|162.77|160.77|161.52|159.52|0
1723092600000|2024-08-08 04:50:00|162.29|160.29|161.4|159.4|162.45|160.45|161.04|159.04|0
1723092900000|2024-08-08 04:55:00|161.44|159.44|160.44|158.44|161.6|159.6|160.12|158.12|0
1723093200000|2024-08-08 05:00:00|160.39|158.39|159.51|157.51|160.67|158.67|158.6|156.6|0
1723093500000|2024-08-08 05:05:00|159.48|157.48|159.27|157.27|159.99|157.99|158.56|156.56|0
1723093800000|2024-08-08 05:10:00|159.19|157.19|159.55|157.55|159.63|157.63|158.52|156.52|0
1723094100000|2024-08-08 05:15:00|159.47|157.47|160.38|158.38|161.3|159.3|158.99|156.99|0
1723094400000|2024-08-08 05:20:00|160.34|158.34|160.98|158.98|161.58|159.58|160.34|158.34|0
1723094700000|2024-08-08 05:25:00|160.94|158.94|160.66|158.66|161.22|159.22|160.06|158.06|0
1723095000000|2024-08-08 05:30:00|160.5|158.5|160.69|158.69|160.69|158.69|159.7|157.7|0
1723095300000|2024-08-08 05:35:00|160.77|158.77|163.47|161.47|163.55|161.55|160.41|158.41|0
1723095600000|2024-08-08 05:40:00|163.39|161.39|162.9|160.9|164.44|162.44|161.61|159.61|0
1723095900000|2024-08-08 05:45:00|162.98|160.98|162.33|160.33|163.02|161.02|161.61|159.61|0
1723096200000|2024-08-08 05:50:00|162.45|160.45|163.62|161.62|163.66|161.66|162.17|160.17|0
1723096500000|2024-08-08 05:55:00|163.58|161.58|164.35|162.35|164.43|162.43|162.65|160.65|0
1723096800000|2024-08-08 06:00:00|163.94|161.94|164.34|162.34|165.2|163.2|163.01|161.01|0
1723097100000|2024-08-08 06:05:00|164.06|162.06|163.12|161.12|164.26|162.26|162.88|160.88|0
1723097400000|2024-08-08 06:10:00|163.08|161.08|162.35|160.35|163.2|161.2|161.19|159.19|0
1723097700000|2024-08-08 06:15:00|162.39|160.39|159.78|157.78|162.8|160.8|159.78|157.78|0
1723098000000|2024-08-08 06:20:00|159.86|157.86|156.97|154.97|159.9|157.9|156.9|154.9|0
1723098300000|2024-08-08 06:25:00|157.01|155.01|157.72|155.72|158.67|156.67|156.89|154.89|0
1723098600000|2024-08-08 06:30:00|157.64|155.64|157.68|155.68|158.15|156.15|157.24|155.24|0
1723098900000|2024-08-08 06:35:00|157.48|155.48|157.91|155.91|158.58|156.58|157.36|155.36|0
1723099200000|2024-08-08 06:40:00|158.07|156.07|158.5|156.5|159.09|157.09|157.75|155.75|0
1723099500000|2024-08-08 06:45:00|158.58|156.58|158.97|156.97|160.28|158.28|158.58|156.58|0
1723099800000|2024-08-08 06:50:00|159.05|157.05|158.53|156.53|159.17|157.17|158.06|156.06|0
1723100100000|2024-08-08 06:55:00|158.61|156.61|157.78|155.78|158.61|156.61|157.38|155.38|0
1723100400000|2024-08-08 07:00:00|157.46|155.46|161.61|159.61|162.9|160.9|157.46|155.46|0
1723100700000|2024-08-08 07:05:00|161.33|159.33|158.65|156.65|161.45|159.45|158.34|156.34|0
1723101000000|2024-08-08 07:10:00|158.77|156.77|160.88|158.88|161.16|159.16|158.77|156.77|0
1723101300000|2024-08-08 07:15:00|161.12|159.12|160.64|158.64|161.93|159.93|160|158|0
1723101600000|2024-08-08 07:20:00|160.56|158.56|162.97|160.97|163.13|161.13|160.56|158.56|0
1723101900000|2024-08-08 07:25:00|162.89|160.89|164.76|162.76|165.78|163.78|162.73|160.73|0
1723102200000|2024-08-08 07:30:00|165|163|167.38|165.38|168.62|166.62|163.68|161.68|0
1723102500000|2024-08-08 07:35:00|167.3|165.3|166.31|164.31|168.2|166.2|166.19|164.19|0
1723102800000|2024-08-08 07:40:00|166.51|164.51|168.84|166.84|169.5|167.5|165.45|163.45|0
1723103100000|2024-08-08 07:45:00|168.67|166.67|166.81|164.81|168.83|166.83|166.36|164.36|0
1723103400000|2024-08-08 07:50:00|166.89|164.89|167.92|165.92|168.79|166.79|166.03|164.03|0
1723103700000|2024-08-08 07:55:00|167.84|165.84|167.42|165.42|168.37|166.37|166.52|164.52|0
1723104000000|2024-08-08 08:00:00|167.54|165.54|165.94|163.94|167.87|165.87|165.13|163.13|0
1723104300000|2024-08-08 08:05:00|165.9|163.9|164.94|162.94|167.5|165.5|163.64|161.64|0
1723104600000|2024-08-08 08:10:00|164.86|162.86|163.96|161.96|166.34|164.34|163.64|161.64|0
1723104900000|2024-08-08 08:15:00|163.8|161.8|163.47|161.47|164.86|162.86|162.98|160.98|0
1723105200000|2024-08-08 08:20:00|163.55|161.55|165.34|163.34|165.43|163.43|163.39|161.39|0
1723105500000|2024-08-08 08:25:00|165.43|163.43|165.59|163.59|165.87|163.87|164.2|162.2|0
1723105800000|2024-08-08 08:30:00|165.67|163.67|163.99|161.99|165.95|163.95|163.99|161.99|0
1723106100000|2024-08-08 08:35:00|164.07|162.07|164.19|162.19|164.52|162.52|163.34|161.34|0
1723106400000|2024-08-08 08:40:00|164.15|162.15|161.83|159.83|164.35|162.35|161.58|159.58|0
1723106700000|2024-08-08 08:45:00|161.99|159.99|160.29|158.29|161.99|159.99|160.29|158.29|0
1723107000000|2024-08-08 08:50:00|160.21|158.21|160.05|158.05|160.77|158.77|159.53|157.53|0
1723107300000|2024-08-08 08:55:00|160.09|158.09|158.56|156.56|160.54|158.54|158.52|156.52|0
1723107600000|2024-08-08 09:00:00|158.64|156.64|158.28|156.28|158.79|156.79|157.09|155.09|0
1723107900000|2024-08-08 09:05:00|158.04|156.04|158.62|156.62|159.16|157.16|157.72|155.72|0
1723108200000|2024-08-08 09:10:00|158.78|156.78|158.34|156.34|159.3|157.3|158.34|156.34|0
1723108500000|2024-08-08 09:15:00|158.26|156.26|158.89|156.89|159.53|157.53|157.94|155.94|0
1723108800000|2024-08-08 09:20:00|159.05|157.05|160.25|158.25|160.41|158.41|158.57|156.57|0
1723109100000|2024-08-08 09:25:00|160.21|158.21|160.04|158.04|160.57|158.57|159.68|157.68|0
1723109400000|2024-08-08 09:30:00|160.12|158.12|158.95|156.95|160.41|158.41|158.92|156.92|0
1723109700000|2024-08-08 09:35:00|158.87|156.87|160.03|158.03|160.47|158.47|158.87|156.87|0
1723110000000|2024-08-08 09:40:00|159.99|157.99|161.47|159.47|161.52|159.52|159.33|157.33|0
1723110300000|2024-08-08 09:45:00|161.43|159.43|163.27|161.27|163.27|161.27|161.39|159.39|0
1723110600000|2024-08-08 09:50:00|163.51|161.51|162.74|160.74|165.24|163.24|161.34|159.34|0
1723110900000|2024-08-08 09:55:00|162.45|160.45|162.94|160.94|162.98|160.98|162.01|160.01|0
1723111200000|2024-08-08 10:00:00|162.9|160.9|163.75|161.75|163.8|161.8|161.76|159.76|0
1723111500000|2024-08-08 10:05:00|163.8|161.8|164.08|162.08|164.86|162.86|162.9|160.9|0
1723111800000|2024-08-08 10:10:00|164.04|162.04|161.67|159.67|164.12|162.12|161.46|159.46|0
1723112100000|2024-08-08 10:15:00|161.58|159.58|160.24|158.24|162.2|160.2|159.91|157.91|0
1723112400000|2024-08-08 10:20:00|160.2|158.2|159.51|157.51|160.44|158.44|159.19|157.19|0
1723112700000|2024-08-08 10:25:00|159.47|157.47|159.66|157.66|160.4|158.4|159.02|157.02|0
1723113000000|2024-08-08 10:30:00|159.63|157.63|158.94|156.94|160.35|158.35|158.78|156.78|0
1723113300000|2024-08-08 10:35:00|159.22|157.22|159.62|157.62|159.98|157.98|158.94|156.94|0
1723113600000|2024-08-08 10:40:00|159.58|157.58|160.02|158.02|160.06|158.06|158.97|156.97|0
1723113900000|2024-08-08 10:45:00|159.98|157.98|157.69|155.69|159.98|157.98|157.21|155.21|0
1723114200000|2024-08-08 10:50:00|157.53|155.53|158.32|156.32|158.73|156.73|156.85|154.85|0
1723114500000|2024-08-08 10:55:00|158.2|156.2|158.16|156.16|159.28|157.28|157.8|155.8|0
1723114800000|2024-08-08 11:00:00|158.24|156.24|158.96|156.96|159.85|157.85|158.04|156.04|0
1723115100000|2024-08-08 11:05:00|158.8|156.8|157.76|155.76|158.84|156.84|157.76|155.76|0
1723115400000|2024-08-08 11:10:00|157.68|155.68|154.04|152.04|157.68|155.68|153.8|151.8|0
1723115700000|2024-08-08 11:15:00|154.16|152.16|153.39|151.39|154.33|152.33|152.71|150.71|0
1723116000000|2024-08-08 11:20:00|153.66|151.66|154.72|152.72|155.44|153.44|153.62|151.62|0
1723116300000|2024-08-08 11:25:00|154.76|152.76|155.04|153.04|155.28|153.28|154.45|152.45|0
1723116600000|2024-08-08 11:30:00|155.12|153.12|154.56|152.56|155.91|153.91|154.4|152.4|0
1723116900000|2024-08-08 11:35:00|154.36|152.36|154.44|152.44|155.31|153.31|154.01|152.01|0
1723117200000|2024-08-08 11:40:00|154.4|152.4|153.61|151.61|154.79|152.79|153.53|151.53|0
1723117500000|2024-08-08 11:45:00|153.69|151.69|153.45|151.45|154.24|152.24|152.98|150.98|0
1723117800000|2024-08-08 11:50:00|153.37|151.37|153.25|151.25|153.76|151.76|152.27|150.27|0
1723118100000|2024-08-08 11:55:00|153.29|151.29|153.01|151.01|153.91|151.91|153.01|151.01|0
1723118400000|2024-08-08 12:00:00|152.97|150.97|152.54|150.54|153.36|151.36|151.44|149.44|0
1723118700000|2024-08-08 12:05:00|152.5|150.5|151.95|149.95|152.66|150.66|151.75|149.75|0
1723119000000|2024-08-08 12:10:00|151.91|149.91|151.59|149.59|152.45|150.45|151.28|149.28|0
1723119300000|2024-08-08 12:15:00|151.67|149.67|152.53|150.53|152.53|150.53|151.43|149.43|0
1723119600000|2024-08-08 12:20:00|152.49|150.49|153.47|151.47|153.83|151.83|152.06|150.06|0
1723119900000|2024-08-08 12:25:00|153.43|151.43|153.39|151.39|155.01|153.01|152.95|150.95|0
1723120200000|2024-08-08 12:30:00|153.59|151.59|140.5|138.5|153.59|151.59|140.25|138.25|0
1723120500000|2024-08-08 12:35:00|140.36|138.36|136.97|134.97|140.98|138.98|135.81|133.81|0
1723120800000|2024-08-08 12:40:00|136.79|134.79|136.86|134.86|137.26|135.26|135.23|133.23|0
1723121100000|2024-08-08 12:45:00|136.82|134.82|139.32|137.32|139.73|137.73|136.31|134.31|0
1723121400000|2024-08-08 12:50:00|139.1|137.1|137.12|135.12|139.54|137.54|136.32|134.32|0
1723121700000|2024-08-08 12:55:00|137.49|135.49|139.17|137.17|139.32|137.32|137.19|135.19|0
1723122000000|2024-08-08 13:00:00|139.02|137.02|138.24|136.24|139.98|137.98|137.51|135.51|0
1723122300000|2024-08-08 13:05:00|138.31|136.31|137.87|135.87|139.41|137.41|137.25|135.25|0
1723122600000|2024-08-08 13:10:00|137.5|135.5|137.32|135.32|138.23|136.23|137.21|135.21|0
1723122900000|2024-08-08 13:15:00|137.25|135.25|135.11|133.11|137.72|135.72|134.25|132.25|0
1723123200000|2024-08-08 13:20:00|135.08|133.08|135.79|133.79|136.41|134.41|135.08|133.08|0
1723123500000|2024-08-08 13:25:00|136.01|134.01|135.36|133.36|136.48|134.48|135.32|133.32|0
1723123800000|2024-08-08 13:30:00|135.61|133.61|135.53|133.53|137.42|135.42|134.39|132.39|0
1723124100000|2024-08-08 13:35:00|135.32|133.32|136.54|134.54|138.07|136.07|134.24|132.24|0
1723124400000|2024-08-08 13:40:00|136.61|134.61|138.79|136.79|139.02|137.02|135.6|133.6|0
1723124700000|2024-08-08 13:45:00|138.49|136.49|140.92|138.92|141.66|139.66|136.82|134.82|0
1723125000000|2024-08-08 13:50:00|140.4|138.4|136.15|134.15|143.91|141.91|136.15|134.15|0
1723125300000|2024-08-08 13:55:00|136.14|134.14|133.13|131.13|139.5|137.5|133.13|131.13|0
1723125600000|2024-08-08 14:00:00|133.34|131.34|128.64|126.64|133.84|131.84|128.29|126.29|0
1723125900000|2024-08-08 14:05:00|128.67|126.67|129.33|127.33|131.42|129.42|128.29|126.29|0
1723126200000|2024-08-08 14:10:00|129.29|127.29|128.42|126.42|130.72|128.72|128.22|126.22|0
1723126500000|2024-08-08 14:15:00|128.25|126.25|128.01|126.01|128.91|126.91|126.64|124.64|0
1723126800000|2024-08-08 14:20:00|127.94|125.94|126.43|124.43|129.53|127.53|126.43|124.43|0
1723127100000|2024-08-08 14:25:00|126.64|124.64|124.26|122.26|127.11|125.11|123.93|121.93|0
1723127400000|2024-08-08 14:30:00|124.2|122.2|124.66|122.66|125.81|123.81|124|122|0
1723127700000|2024-08-08 14:35:00|124.6|122.6|124.26|122.26|125.2|123.2|123.32|121.32|0
1723128000000|2024-08-08 14:40:00|124.39|122.39|125.81|123.81|125.81|123.81|123.65|121.65|0
1723128300000|2024-08-08 14:45:00|125.74|123.74|124|122|127.09|125.09|123.8|121.8|0
1723128600000|2024-08-08 14:50:00|123.8|121.8|124.87|122.87|125.2|123.2|123.4|121.4|0
1723128900000|2024-08-08 14:55:00|124.73|122.73|123.93|121.93|125.47|123.47|123.86|121.86|0
1723129200000|2024-08-08 15:00:00|123.96|121.96|124.53|122.53|125.67|123.67|123.96|121.96|0
1723129500000|2024-08-08 15:05:00|124.46|122.46|124.66|122.66|125.53|123.53|123.79|121.79|0
1723129800000|2024-08-08 15:10:00|124.52|122.52|128.01|126.01|128.46|126.46|124.45|122.45|0
1723130100000|2024-08-08 15:15:00|128.32|126.32|128.35|126.35|128.87|126.87|127.36|125.36|0
1723130400000|2024-08-08 15:20:00|128.32|126.32|124.65|122.65|128.32|126.32|124.51|122.51|0
1723130700000|2024-08-08 15:25:00|124.62|122.62|124.43|122.43|124.85|122.85|123.03|121.03|0
1723131000000|2024-08-08 15:30:00|124.56|122.56|124.06|122.06|124.56|122.56|122.96|120.96|0
1723131300000|2024-08-08 15:35:00|124.09|122.09|125.03|123.03|125.44|123.44|123.76|121.76|0
1723131600000|2024-08-08 15:40:00|124.96|122.96|125.57|123.57|126.25|124.25|124.96|122.96|0
1723131900000|2024-08-08 15:45:00|125.43|123.43|126.79|124.79|127.13|125.13|125.43|123.43|0
1723132200000|2024-08-08 15:50:00|126.92|124.92|124.62|122.62|126.92|124.92|124.42|122.42|0
1723132500000|2024-08-08 15:55:00|124.68|122.68|124.82|122.82|125.12|123.12|123.94|121.94|0
1723132800000|2024-08-08 16:00:00|124.95|122.95|122.87|120.87|125.15|123.15|122.81|120.81|0
1723133100000|2024-08-08 16:05:00|122.84|120.84|121.81|119.81|122.94|120.94|121.35|119.35|0
1723133400000|2024-08-08 16:10:00|122.07|120.07|122.9|120.9|123.6|121.6|121.41|119.41|0
1723133700000|2024-08-08 16:15:00|122.73|120.73|122.93|120.93|123.93|121.93|122.6|120.6|0
1723134000000|2024-08-08 16:20:00|122.8|120.8|122.4|120.4|122.8|120.8|122|120|0
1723134300000|2024-08-08 16:25:00|122.33|120.33|122.99|120.99|123.19|121.19|121.73|119.73|0
1723134600000|2024-08-08 16:30:00|122.92|120.92|127.05|124.65|127.69|125.29|122.92|120.92|0
1723134900000|2024-08-08 16:35:00|127.01|124.61|128.89|126.49|129.26|126.86|126.98|124.58|0
1723135200000|2024-08-08 16:40:00|128.71|126.31|127.96|125.56|129.54|127.14|127.76|125.36|0
1723135500000|2024-08-08 16:45:00|128.13|125.73|126.13|123.73|128.13|125.73|126.13|123.73|0
1723135800000|2024-08-08 16:50:00|126.26|123.86|125.18|123.18|127.14|125.14|124.92|122.92|0
1723136100000|2024-08-08 16:55:00|125.05|123.05|126.12|124.12|126.8|124.8|124.65|122.65|0
1723136400000|2024-08-08 17:00:00|125.92|123.92|127.68|125.68|128.43|126.43|125.45|123.45|0
1723136700000|2024-08-08 17:05:00|127.47|125.47|126.25|124.25|129.18|127.18|126.25|124.25|0
1723137000000|2024-08-08 17:10:00|126.29|124.29|125.41|123.41|126.52|124.52|125.14|123.14|0
1723137300000|2024-08-08 17:15:00|125.37|123.37|122.97|120.97|125.61|123.61|122.97|120.97|0
1723137600000|2024-08-08 17:20:00|122.77|120.77|122.97|120.97|123.24|121.24|121.98|119.98|0
1723137900000|2024-08-08 17:25:00|122.9|120.9|120.41|118.41|123.03|121.03|120.41|118.41|0
1723138200000|2024-08-08 17:30:00|120.34|118.34|120.56|118.56|122.09|120.09|119.24|117.24|0
1723138500000|2024-08-08 17:35:00|120.69|118.69|120.62|118.62|121.8|119.8|120.5|118.5|0
1723138800000|2024-08-08 17:40:00|120.56|118.56|119.84|117.84|121.01|119.01|119.26|117.26|0
1723139100000|2024-08-08 17:45:00|119.77|117.77|119.35|117.35|119.97|117.97|119|117|0
1723139400000|2024-08-08 17:50:00|119.38|117.38|119.12|117.12|119.9|117.9|118.67|116.67|0
1723139700000|2024-08-08 17:55:00|119.25|117.25|119.31|117.31|120.03|118.03|119.25|117.25|0
1723140000000|2024-08-08 18:00:00|119.38|117.38|117.83|115.83|119.96|117.96|117.83|115.83|0
1723140300000|2024-08-08 18:05:00|117.96|115.96|118.21|116.21|118.41|116.41|117.13|115.13|0
1723140600000|2024-08-08 18:10:00|118.28|116.28|117.64|115.64|118.4|116.4|117.51|115.51|0
1723140900000|2024-08-08 18:15:00|117.76|115.76|116.87|114.87|118.02|116.02|116.68|114.68|0
1723141200000|2024-08-08 18:20:00|117|115|116.99|114.99|117.66|115.66|116.55|114.55|0
1723141500000|2024-08-08 18:25:00|116.93|114.93|119.04|117.04|120.01|118.01|116.8|114.8|0
1723141800000|2024-08-08 18:30:00|118.97|116.97|117.94|115.94|119.1|117.1|117.56|115.56|0
1723142100000|2024-08-08 18:35:00|118.07|116.07|119.48|117.48|119.55|117.55|117.81|115.81|0
1723142400000|2024-08-08 18:40:00|119.42|117.42|120.52|118.52|121.17|119.17|119.42|117.42|0
1723142700000|2024-08-08 18:45:00|120.65|118.65|119.57|117.57|120.91|118.91|119.09|117.09|0
1723143000000|2024-08-08 18:50:00|119.61|117.61|119.34|117.34|120.19|118.19|118.96|116.96|0
1723143300000|2024-08-08 18:55:00|119.47|117.47|119.54|117.54|119.6|117.6|118.54|116.54|0
1723143600000|2024-08-08 19:00:00|119.6|117.6|121.81|119.81|121.88|119.88|119.6|117.6|0
1723143900000|2024-08-08 19:05:00|122.08|120.08|118.95|116.95|122.4|120.4|118.76|116.76|0
1723144200000|2024-08-08 19:10:00|119.08|117.08|118.28|116.28|119.21|117.21|117.12|115.12|0
1723144500000|2024-08-08 19:15:00|118.57|116.57|118.85|116.85|119.18|117.18|117.7|115.7|0
1723144800000|2024-08-08 19:20:00|118.92|116.92|118.34|116.34|119.18|117.18|117.18|115.18|0
1723145100000|2024-08-08 19:25:00|118.4|116.4|120.73|118.73|120.8|118.8|117.88|115.88|0
1723145400000|2024-08-08 19:30:00|120.87|118.87|121.92|119.52|123.37|120.97|120.48|118.08|0
1723145700000|2024-08-08 19:35:00|121.79|119.39|121.79|119.39|124.98|122.58|121.2|118.8|0
1723146000000|2024-08-08 19:40:00|121.65|119.25|117.5|115.1|121.65|119.25|117.43|115.03|0
1723146300000|2024-08-08 19:45:00|117.63|115.23|118.85|116.45|119.82|117.42|117.63|115.23|0
1723146600000|2024-08-08 19:50:00|119.1|116.7|119.3|116.9|120.08|117.68|117.75|115.35|0
1723146900000|2024-08-08 19:55:00|119.23|116.83|117.81|115.41|120.99|118.59|116.47|114.07|0
1723147200000|2024-08-08 20:00:00|117.36|114.96|114.95|112.55|118.67|116.27|114.3|111.9|0
1723147500000|2024-08-08 20:05:00|114.7|112.3|115.7|113.7|115.95|113.95|114.7|112.3|0
1723147800000|2024-08-08 20:10:00|115.67|113.67|115.82|113.82|116.08|114.08|115|113|0
1723148100000|2024-08-08 20:15:00|116.29|113.49|115.52|112.72|116.48|113.68|115.46|112.66|0
1723148400000|2024-08-08 20:20:00|115.46|112.66|114.51|111.71|115.46|112.66|114.01|111.21|0
1723148700000|2024-08-08 20:25:00|114.48|111.68|115.14|112.34|115.14|112.34|113.45|110.65|0
1723149000000|2024-08-08 20:30:00|115.11|112.31|114.51|111.71|115.11|112.31|114.38|111.58|0
1723149300000|2024-08-08 20:35:00|114.57|111.77|114.82|112.02|115.07|112.27|114.38|111.58|0
1723149600000|2024-08-08 20:40:00|114.76|111.96|114.75|111.95|114.88|112.08|114.5|111.7|0
1723149900000|2024-08-08 20:45:00|114.69|111.89|115.25|112.45|115.29|112.49|114.69|111.89|0
1723150200000|2024-08-08 20:50:00|115.19|112.39|115|112.2|115.19|112.39|114.69|111.89|0
1723150500000|2024-08-08 20:55:00|114.94|112.14|115.53|112.73|115.53|112.73|114.81|112.01|0
1723150800000|2024-08-08 21:00:00|115.2|112.4|115.57|112.77|115.57|112.77|115.18|112.38|0
1723151100000|2024-08-08 21:05:00|115.53|112.73|115.84|113.04|115.84|113.04|115.53|112.73|0
1723151400000|2024-08-08 21:10:00|115.89|113.09|115.97|113.17|116.03|113.23|115.67|112.87|0
1723151700000|2024-08-08 21:15:00|115.95|113.15|115.8|113|115.97|113.17|115.78|112.98|0
1723152000000|2024-08-08 21:20:00|115.81|113.01|115.63|112.83|115.85|113.05|115.62|112.82|0
1723152300000|2024-08-08 21:25:00|115.58|112.78|115.48|112.68|115.62|112.82|115.48|112.68|0
1723152600000|2024-08-08 21:30:00|115.63|112.83|115.61|112.81|115.63|112.83|115.57|112.77|0
1723152900000|2024-08-08 21:35:00|115.68|112.88|115.94|113.14|115.96|113.16|115.68|112.88|0
1723153200000|2024-08-08 21:40:00|115.98|113.18|115.93|113.13|115.98|113.18|115.93|113.13|0
1723153500000|2024-08-08 21:45:00|115.97|113.17|115.95|113.15|116.07|113.27|115.92|113.12|0
1723153800000|2024-08-08 21:50:00|115.91|113.11|116.12|113.32|116.12|113.32|115.91|113.11|0
1723154100000|2024-08-08 21:55:00|115.98|113.18|116.02|113.22|116.12|113.32|115.98|113.18|0
1723154400000|2024-08-08 22:00:00|116.01|113.21|115.31|112.51|116.51|113.71|114.61|111.81|0
1723154700000|2024-08-08 22:05:00|115.24|112.44|116.6|113.8|116.7|113.9|115.18|112.38|0
1723155000000|2024-08-08 22:10:00|116.54|113.74|116.57|113.77|116.79|113.99|116.09|113.29|0
1723155300000|2024-08-08 22:15:00|116.54|113.74|116.79|113.99|117.17|114.37|116.54|113.74|0
1723155600000|2024-08-08 22:20:00|116.82|114.02|116.08|113.28|116.92|114.12|115.96|113.16|0
1723155900000|2024-08-08 22:25:00|115.99|113.19|115.76|112.96|116.15|113.35|115.76|112.96|0
1723156200000|2024-08-08 22:30:00|115.8|113|115.89|113.09|115.92|113.12|115.45|112.65|0
1723156500000|2024-08-08 22:35:00|115.92|113.12|116.01|113.21|116.08|113.28|115.63|112.83|0
1723156800000|2024-08-08 22:40:00|115.95|113.15|116.14|113.34|116.58|113.78|115.95|113.15|0
1723157100000|2024-08-08 22:45:00|116.17|113.37|116.77|113.97|116.87|114.07|116.14|113.34|0
1723157400000|2024-08-08 22:50:00|116.74|113.94|116.45|113.65|116.74|113.94|116.39|113.59|0
1723157700000|2024-08-08 22:55:00|116.39|113.59|115.72|112.92|116.58|113.78|115.68|112.88|0
1723158000000|2024-08-08 23:00:00|115.62|112.82|115.11|112.31|115.78|112.98|114.99|112.19|0
1723158300000|2024-08-08 23:05:00|115.14|112.34|114.64|111.84|115.4|112.6|114.35|111.55|0
1723158600000|2024-08-08 23:10:00|114.67|111.87|113.6|110.8|114.67|111.87|112.95|110.15|0
1723158900000|2024-08-08 23:15:00|113.57|110.77|114.1|111.3|114.41|111.61|113.41|110.61|0
1723159200000|2024-08-08 23:20:00|114.04|111.24|115.67|112.87|115.89|113.09|113.97|111.17|0
1723159500000|2024-08-08 23:25:00|115.64|112.84|115.67|112.87|116.11|113.31|115.39|112.59|0
1723159800000|2024-08-08 23:30:00|115.73|112.93|115.35|112.55|115.73|112.93|115.16|112.36|0
1723160100000|2024-08-08 23:35:00|115.28|112.48|115.44|112.64|115.53|112.73|115.03|112.23|0
1723160400000|2024-08-08 23:40:00|115.47|112.67|114.84|112.04|115.47|112.67|114.56|111.76|0
1723160700000|2024-08-08 23:45:00|114.81|112.01|113.64|110.84|114.84|112.04|113.64|110.84|0
1723161000000|2024-08-08 23:50:00|113.71|110.91|113.8|111|114.36|111.56|113.71|110.91|0
1723161300000|2024-08-08 23:55:00|113.83|111.03|114.2|111.4|114.33|111.53|113.67|110.87|0
1723161600000|2024-08-09 00:00:00|114.11|111.31|116.19|113.39|116.22|113.42|114.11|111.31|0
1723161900000|2024-08-09 00:05:00|116.28|113.48|115.77|112.97|116.7|113.9|115.36|112.56|0
1723162200000|2024-08-09 00:10:00|115.71|112.91|116.66|113.86|116.85|114.05|115.58|112.78|0
1723162500000|2024-08-09 00:15:00|116.32|114.32|116.32|114.32|116.64|114.64|116.16|114.16|0
1723162800000|2024-08-09 00:20:00|116.25|114.25|116.95|114.95|117.34|115.34|116.06|114.06|0
1723163100000|2024-08-09 00:25:00|117.21|115.21|118.33|116.33|118.33|116.33|117.02|115.02|0
1723163400000|2024-08-09 00:30:00|118.65|116.65|118.68|116.68|119.07|117.07|117.94|115.94|0
1723163700000|2024-08-09 00:35:00|118.71|116.71|118.64|116.64|118.77|116.77|118|116|0
1723164000000|2024-08-09 00:40:00|118.68|116.68|118.93|116.93|120.07|118.07|118.51|116.51|0
1723164300000|2024-08-09 00:45:00|119.06|117.06|118.12|116.12|119.22|117.22|117.93|115.93|0
1723164600000|2024-08-09 00:50:00|118.09|116.09|117.54|115.54|118.18|116.18|117.35|115.35|0
1723164900000|2024-08-09 00:55:00|117.7|115.7|118.11|116.11|118.24|116.24|117.6|115.6|0
1723165200000|2024-08-09 01:00:00|118.02|116.02|117.34|115.34|118.31|116.31|117.28|115.28|0
1723165500000|2024-08-09 01:05:00|117.31|115.31|117.66|115.66|117.85|115.85|117.15|115.15|0
1723165800000|2024-08-09 01:10:00|117.6|115.6|117.46|115.46|118.36|116.36|117.12|115.12|0
1723166100000|2024-08-09 01:15:00|117.31|115.31|118.17|116.17|118.2|116.2|117.14|115.14|0
1723166400000|2024-08-09 01:20:00|118.2|116.2|118.2|116.2|118.29|116.29|117.59|115.59|0
1723166700000|2024-08-09 01:25:00|117.84|115.84|117.81|115.81|118.2|116.2|117.46|115.46|0
1723167000000|2024-08-09 01:30:00|117.78|115.78|117.32|115.32|117.97|115.97|116.43|114.43|0
1723167300000|2024-08-09 01:35:00|117.29|115.29|116.68|114.68|117.32|115.32|116.3|114.3|0
1723167600000|2024-08-09 01:40:00|116.65|114.65|117.1|115.1|117.13|115.13|116.4|114.4|0
1723167900000|2024-08-09 01:45:00|117.03|115.03|116.74|114.74|117.25|115.25|116.71|114.71|0
1723168200000|2024-08-09 01:50:00|116.71|114.71|116.8|114.8|117.25|115.25|116.58|114.58|0
1723168500000|2024-08-09 01:55:00|116.9|114.9|116.93|114.93|117.02|115.02|116.04|114.04|0
1723168800000|2024-08-09 02:00:00|117.02|115.02|116.7|114.7|117.85|115.85|116.67|114.67|0
1723169100000|2024-08-09 02:05:00|116.67|114.67|116.41|114.41|116.86|114.86|116.09|114.09|0
1723169400000|2024-08-09 02:10:00|116.32|114.32|116.12|114.12|116.6|114.6|115.84|113.84|0
1723169700000|2024-08-09 02:15:00|116.09|114.09|116.69|114.69|116.72|114.72|116.02|114.02|0
1723170000000|2024-08-09 02:20:00|116.76|114.76|116.56|114.56|116.85|114.85|116.09|114.09|0
1723170300000|2024-08-09 02:25:00|116.66|114.66|116.02|114.02|116.69|114.69|115.76|113.76|0
1723170600000|2024-08-09 02:30:00|115.92|113.92|115.44|113.44|116.08|114.08|115.07|113.07|0
1723170900000|2024-08-09 02:35:00|115.51|113.51|115.88|113.88|115.95|113.95|115.25|113.25|0
1723171200000|2024-08-09 02:40:00|115.82|113.82|115.31|113.31|115.85|113.85|115.31|113.31|0
1723171500000|2024-08-09 02:45:00|115.5|113.5|115.06|113.06|115.56|113.56|115.06|113.06|0
1723171800000|2024-08-09 02:50:00|115.12|113.12|114.55|112.55|115.18|113.18|114.4|112.4|0
1723172100000|2024-08-09 02:55:00|114.58|112.58|114.61|112.61|114.74|112.74|114.42|112.42|0
1723172400000|2024-08-09 03:00:00|114.58|112.58|114.86|112.86|114.89|112.89|114.42|112.42|0
1723172700000|2024-08-09 03:05:00|114.89|112.89|114.89|112.89|115.05|113.05|114.67|112.67|0
1723173000000|2024-08-09 03:10:00|114.92|112.92|115.04|113.04|115.23|113.23|114.73|112.73|0
1723173300000|2024-08-09 03:15:00|115.08|113.08|115.29|113.29|115.36|113.36|114.98|112.98|0
1723173600000|2024-08-09 03:20:00|115.32|113.32|115.39|113.39|115.42|113.42|115.16|113.16|0
1723173900000|2024-08-09 03:25:00|115.35|113.35|115.86|113.86|116.05|114.05|115.29|113.29|0
1723174200000|2024-08-09 03:30:00|115.6|113.6|115.54|113.54|115.76|113.76|115.22|113.22|0
1723174500000|2024-08-09 03:35:00|115.47|113.47|115.66|113.66|116.17|114.17|115.38|113.38|0
1723174800000|2024-08-09 03:40:00|115.69|113.69|116.23|114.23|116.29|114.29|115.69|113.69|0
1723175100000|2024-08-09 03:45:00|116.16|114.16|116.48|114.48|116.54|114.54|116.03|114.03|0
1723175400000|2024-08-09 03:50:00|116.41|114.41|115.49|113.49|116.54|114.54|115.18|113.18|0
1723175700000|2024-08-09 03:55:00|115.52|113.52|115.27|113.27|115.65|113.65|115.14|113.14|0
1723176000000|2024-08-09 04:00:00|115.21|113.21|115.52|113.52|115.58|113.58|115.11|113.11|0
1723176300000|2024-08-09 04:05:00|115.55|113.55|114.76|112.76|115.71|113.71|114.38|112.38|0
1723176600000|2024-08-09 04:10:00|114.73|112.73|114.85|112.85|115.01|113.01|114.63|112.63|0
1723176900000|2024-08-09 04:15:00|114.88|112.88|115.07|113.07|115.07|113.07|114.63|112.63|0
1723177200000|2024-08-09 04:20:00|115.13|113.13|115.29|113.29|115.38|113.38|115.07|113.07|0
1723177500000|2024-08-09 04:25:00|115.06|113.06|115.95|113.95|115.95|113.95|115|113|0
1723177800000|2024-08-09 04:30:00|116.01|114.01|116.2|114.2|116.55|114.55|115.69|113.69|0
1723178100000|2024-08-09 04:35:00|116.17|114.17|116.58|114.58|116.68|114.68|116.07|114.07|0
1723178400000|2024-08-09 04:40:00|116.51|114.51|118.3|116.3|118.79|116.79|116.51|114.51|0
1723178700000|2024-08-09 04:45:00|118.14|116.14|118.43|116.43|118.75|116.75|118.11|116.11|0
1723179000000|2024-08-09 04:50:00|118.36|116.36|118.85|116.85|119.01|117.01|118.3|116.3|0
1723179300000|2024-08-09 04:55:00|118.81|116.81|120.86|118.86|122.05|120.05|118.75|116.75|0
1723179600000|2024-08-09 05:00:00|120.76|118.76|121.68|119.68|121.95|119.95|120.44|118.44|0
1723179900000|2024-08-09 05:05:00|121.62|119.62|120.56|118.56|121.62|119.62|119.94|117.94|0
1723180200000|2024-08-09 05:10:00|120.5|118.5|120.04|118.04|120.5|118.5|119.55|117.55|0
1723180500000|2024-08-09 05:15:00|119.97|117.97|119.32|117.32|120.23|118.23|119.03|117.03|0
1723180800000|2024-08-09 05:20:00|119.38|117.38|119.25|117.25|119.71|117.71|118.93|116.93|0
1723181100000|2024-08-09 05:25:00|119.18|117.18|118.57|116.57|119.38|117.38|118.5|116.5|0
1723181400000|2024-08-09 05:30:00|118.6|116.6|117.82|115.82|118.92|116.92|117.25|115.25|0
1723181700000|2024-08-09 05:35:00|117.86|115.86|118.18|116.18|118.24|116.24|117.12|115.12|0
1723182000000|2024-08-09 05:40:00|118.27|116.27|117.59|115.59|118.69|116.69|117.59|115.59|0
1723182300000|2024-08-09 05:45:00|117.56|115.56|116.79|114.79|117.62|115.62|116.66|114.66|0
1723182600000|2024-08-09 05:50:00|116.98|114.98|116.72|114.72|117.49|115.49|116.72|114.72|0
1723182900000|2024-08-09 05:55:00|116.91|114.91|117.46|115.46|117.68|115.68|116.85|114.85|0
1723183200000|2024-08-09 06:00:00|117.3|115.3|118.87|116.87|118.94|116.94|117.2|115.2|0
1723183500000|2024-08-09 06:05:00|118.9|116.9|118.67|116.67|118.9|116.9|117.97|115.97|0
1723183800000|2024-08-09 06:10:00|118.83|116.83|117.64|115.64|118.83|116.83|117.61|115.61|0
1723184100000|2024-08-09 06:15:00|117.61|115.61|118.45|116.45|118.45|116.45|117.08|115.08|0
1723184400000|2024-08-09 06:20:00|118.29|116.29|118.22|116.22|118.42|116.42|117.97|115.97|0
1723184700000|2024-08-09 06:25:00|118.26|116.26|117.9|115.9|118.45|116.45|117.77|115.77|0
1723185000000|2024-08-09 06:30:00|117.84|115.84|117.93|115.93|118.16|116.16|117.71|115.71|0
1723185300000|2024-08-09 06:35:00|117.9|115.9|116.77|114.77|118.15|116.15|116.58|114.58|0
1723185600000|2024-08-09 06:40:00|116.8|114.8|116.67|114.67|117.22|115.22|116.64|114.64|0
1723185900000|2024-08-09 06:45:00|116.74|114.74|116.1|114.1|116.83|114.83|115.91|113.91|0
1723186200000|2024-08-09 06:50:00|116.16|114.16|116.6|114.6|116.67|114.67|115.53|113.53|0
1723186500000|2024-08-09 06:55:00|116.54|114.54|116.32|114.32|116.79|114.79|116.22|114.22|0
1723186800000|2024-08-09 07:00:00|116.79|114.79|117.75|115.75|118.3|116.3|116.63|114.63|0
1723187100000|2024-08-09 07:05:00|117.69|115.69|116.53|114.53|118.04|116.04|116.21|114.21|0
1723187400000|2024-08-09 07:10:00|116.47|114.47|116.25|114.25|116.99|114.99|115.2|113.2|0
1723187700000|2024-08-09 07:15:00|116.53|114.53|115.58|113.58|116.66|114.66|115.58|113.58|0
1723188000000|2024-08-09 07:20:00|115.51|113.51|116.53|114.53|116.53|114.53|115.51|113.51|0
1723188300000|2024-08-09 07:25:00|116.46|114.46|116.18|114.18|117.49|115.49|115.8|113.8|0
1723188600000|2024-08-09 07:30:00|116.05|114.05|115.51|113.51|116.52|114.52|115.38|113.38|0
1723188900000|2024-08-09 07:35:00|115.44|113.44|116.14|114.14|116.17|114.17|114.94|112.94|0
1723189200000|2024-08-09 07:40:00|116.17|114.17|115.88|113.88|116.58|114.58|115.63|113.63|0
1723189500000|2024-08-09 07:45:00|115.91|113.91|116.07|114.07|117.35|115.35|115.6|113.6|0
1723189800000|2024-08-09 07:50:00|116.16|114.16|115.75|113.75|116.58|114.58|115.02|113.02|0
1723190100000|2024-08-09 07:55:00|115.68|113.68|115.3|113.3|116.06|114.06|115.08|113.08|0
1723190400000|2024-08-09 08:00:00|115.17|113.17|113.72|111.72|115.17|113.17|113.54|111.54|0
1723190700000|2024-08-09 08:05:00|113.85|111.85|114.6|112.6|114.66|112.66|113.79|111.79|0
1723191000000|2024-08-09 08:10:00|114.41|112.41|113.99|111.99|114.66|112.66|112.87|110.87|0
1723191300000|2024-08-09 08:15:00|113.93|111.93|114.49|112.49|114.53|112.53|113.74|111.74|0
1723191600000|2024-08-09 08:20:00|114.56|112.56|114.11|112.11|114.68|112.68|114.11|112.11|0
1723191900000|2024-08-09 08:25:00|114.08|112.08|113.23|111.23|114.3|112.3|113.17|111.17|0
1723192200000|2024-08-09 08:30:00|113.17|111.17|111.37|109.37|113.61|111.61|111.24|109.24|0
1723192500000|2024-08-09 08:35:00|111.4|109.4|110.03|108.03|111.93|109.93|109.42|107.42|0
1723192800000|2024-08-09 08:40:00|109.94|107.94|109.53|107.53|110.33|108.33|109.41|107.41|0
1723193100000|2024-08-09 08:45:00|109.47|107.47|109.84|107.84|110.27|108.27|109.41|107.41|0
1723193400000|2024-08-09 08:50:00|109.87|107.87|109.41|107.41|110.02|108.02|109.35|107.35|0
1723193700000|2024-08-09 08:55:00|109.44|107.44|109.83|107.83|110.26|108.26|109.16|107.16|0
1723194000000|2024-08-09 09:00:00|109.65|107.65|109.77|107.77|110.2|108.2|109.59|107.59|0
1723194300000|2024-08-09 09:05:00|109.71|107.71|109.92|107.92|110.69|108.69|109.65|107.65|0
1723194600000|2024-08-09 09:10:00|109.95|107.95|110.07|108.07|110.44|108.44|109.52|107.52|0
1723194900000|2024-08-09 09:15:00|110.22|108.22|109.58|107.58|110.25|108.25|109.39|107.39|0
1723195200000|2024-08-09 09:20:00|109.61|107.61|109.57|107.57|109.94|107.94|109.39|107.39|0
1723195500000|2024-08-09 09:25:00|109.67|107.67|109.88|107.88|110.18|108.18|109.63|107.63|0
1723195800000|2024-08-09 09:30:00|109.94|107.94|110.67|108.67|110.79|108.79|109.78|107.78|0
1723196100000|2024-08-09 09:35:00|110.61|108.61|110.24|108.24|110.73|108.73|110.18|108.18|0
1723196400000|2024-08-09 09:40:00|110.3|108.3|110.73|108.73|110.85|108.85|110.3|108.3|0
1723196700000|2024-08-09 09:45:00|110.6|108.6|111.9|109.9|112.05|110.05|110.54|108.54|0
1723197000000|2024-08-09 09:50:00|111.84|109.84|110.78|108.78|111.84|109.84|110.54|108.54|0
1723197300000|2024-08-09 09:55:00|110.6|108.6|110.72|108.72|110.78|108.78|110.29|108.29|0
1723197600000|2024-08-09 10:00:00|110.78|108.78|112.42|110.42|112.45|110.45|110.72|108.72|0
1723197900000|2024-08-09 10:05:00|112.36|110.36|113.26|111.26|113.39|111.39|111.83|109.83|0
1723198200000|2024-08-09 10:10:00|113.23|111.23|112.51|110.51|113.29|111.29|112.44|110.44|0
1723198500000|2024-08-09 10:15:00|112.63|110.63|113.88|111.88|113.88|111.88|112.5|110.5|0
1723198800000|2024-08-09 10:20:00|113.82|111.82|112.69|110.69|113.88|111.88|112.69|110.69|0
1723199100000|2024-08-09 10:25:00|112.87|110.87|112.19|110.19|113.06|111.06|112.16|110.16|0
1723199400000|2024-08-09 10:30:00|112.12|110.12|112.31|110.31|112.68|110.68|112.12|110.12|0
1723199700000|2024-08-09 10:35:00|112.34|110.34|113.43|111.43|113.43|111.43|112.18|110.18|0
1723200000000|2024-08-09 10:40:00|113.3|111.3|113.49|111.49|113.78|111.78|113.12|111.12|0
1723200300000|2024-08-09 10:45:00|113.46|111.46|113.55|111.55|113.8|111.8|112.86|110.86|0
1723200600000|2024-08-09 10:50:00|113.58|111.58|113.18|111.18|113.71|111.71|111.71|109.71|0
1723200900000|2024-08-09 10:55:00|113.4|111.4|113.33|111.33|113.96|111.96|113.27|111.27|0
1723201200000|2024-08-09 11:00:00|113.18|111.18|112.43|110.43|113.33|111.33|112.27|110.27|0
1723201500000|2024-08-09 11:05:00|112.46|110.46|112.7|110.7|112.8|110.8|111.93|109.93|0
1723201800000|2024-08-09 11:10:00|112.8|110.8|112.47|110.47|113.26|111.26|111.89|109.89|0
1723202100000|2024-08-09 11:15:00|112.53|110.53|112.25|110.25|112.6|110.6|111.23|109.23|0
1723202400000|2024-08-09 11:20:00|112.22|110.22|113.25|111.25|113.25|111.25|111.82|109.82|0
1723202700000|2024-08-09 11:25:00|113.21|111.21|114.92|112.52|115.42|113.42|113.06|111.06|0
1723203000000|2024-08-09 11:30:00|114.99|112.59|115.89|113.49|117.84|115.44|114.61|112.21|0
1723203300000|2024-08-09 11:35:00|115.86|113.46|116.78|114.38|117.1|114.7|115.54|113.14|0
1723203600000|2024-08-09 11:40:00|116.59|114.19|117.1|114.7|117.36|114.96|116.4|114|0
1723203900000|2024-08-09 11:45:00|117.07|114.67|116.39|113.99|117.1|114.7|115.82|113.42|0
1723204200000|2024-08-09 11:50:00|116.45|114.05|115.69|113.29|116.71|114.31|115.34|112.94|0
1723204500000|2024-08-09 11:55:00|115.75|113.35|115.56|113.16|115.75|113.35|115.24|112.84|0
1723204800000|2024-08-09 12:00:00|115.46|113.06|117.28|114.88|117.31|114.91|115.43|113.03|0
1723205100000|2024-08-09 12:05:00|117.34|114.94|118.73|116.33|119.38|116.98|117.34|114.94|0
1723205400000|2024-08-09 12:10:00|118.86|116.46|118.63|116.23|119.11|116.71|118.34|115.94|0
1723205700000|2024-08-09 12:15:00|118.76|116.36|118.92|116.52|119.05|116.65|117.82|115.42|0
1723206000000|2024-08-09 12:20:00|118.95|116.55|119.69|117.29|119.89|117.49|118.95|116.55|0
1723206300000|2024-08-09 12:25:00|119.6|117.2|119.62|117.22|119.82|117.42|118.91|116.51|0
1723206600000|2024-08-09 12:30:00|119.76|117.36|121.66|119.26|121.99|119.59|119.76|117.36|0
1723206900000|2024-08-09 12:35:00|121.62|119.22|122.75|120.35|124.01|121.61|120.75|118.35|0
1723207200000|2024-08-09 12:40:00|122.88|120.48|121.13|118.73|123.64|121.24|120.8|118.4|0
1723207500000|2024-08-09 12:45:00|121.39|118.99|120.93|118.53|121.66|119.26|120.41|118.01|0
1723207800000|2024-08-09 12:50:00|121.19|118.79|121.92|119.52|122.55|120.15|120.8|118.4|0
1723208100000|2024-08-09 12:55:00|121.78|119.38|120.86|118.46|121.78|119.38|120.47|118.07|0
1723208400000|2024-08-09 13:00:00|120.79|118.39|120.46|118.06|121.84|119.44|120.33|117.93|0
1723208700000|2024-08-09 13:05:00|120.59|118.19|118.88|116.48|120.59|118.19|118.88|116.48|0
1723209000000|2024-08-09 13:10:00|118.95|116.55|118.62|116.22|119.34|116.94|118.43|116.03|0
1723209300000|2024-08-09 13:15:00|118.56|116.16|118.88|116.48|119.07|116.67|117.91|115.51|0
1723209600000|2024-08-09 13:20:00|118.94|116.54|119.72|117.32|119.92|117.52|118.42|116.02|0
1723209900000|2024-08-09 13:25:00|119.46|117.06|118.35|115.95|119.85|117.45|118.35|115.95|0
1723210200000|2024-08-09 13:30:00|118.45|116.05|117.9|115.5|119.1|116.7|116.87|114.47|0
1723210500000|2024-08-09 13:35:00|117.77|115.37|115.91|113.51|119.23|116.83|115.08|112.68|0
1723210800000|2024-08-09 13:40:00|115.84|113.44|119.91|117.51|119.91|117.51|115.84|113.44|0
1723211100000|2024-08-09 13:45:00|119.84|117.44|122.35|119.95|122.54|120.14|118.54|116.14|0
1723211400000|2024-08-09 13:50:00|122.45|120.05|119.4|117|122.45|120.05|119.4|117|0
1723211700000|2024-08-09 13:55:00|119.14|116.74|120.44|118.04|121.43|119.03|118.72|116.32|0
1723212000000|2024-08-09 14:00:00|120.37|117.97|116.89|114.49|121.46|119.06|116.89|114.49|0
1723212300000|2024-08-09 14:05:00|117.08|114.68|116.97|114.57|117.65|115.25|115.98|113.58|0
1723212600000|2024-08-09 14:10:00|116.94|114.54|112.4|110|116.94|114.54|111.56|109.16|0
1723212900000|2024-08-09 14:15:00|112.5|110.1|114.51|112.11|114.83|112.43|112.06|109.66|0
1723213200000|2024-08-09 14:20:00|114.57|112.17|113.74|111.34|114.57|112.17|112.52|110.12|0
1723213500000|2024-08-09 14:25:00|113.49|111.09|113.28|110.88|114.12|111.72|112.59|110.19|0
1723213800000|2024-08-09 14:30:00|113.54|111.14|115.42|113.02|115.96|113.56|113.03|110.63|0
1723214100000|2024-08-09 14:35:00|115.38|112.98|114.77|112.37|116.48|114.08|114.1|111.7|0
1723214400000|2024-08-09 14:40:00|114.84|112.44|114.74|112.34|115.06|112.66|112.87|110.47|0
1723214700000|2024-08-09 14:45:00|114.54|112.14|112.12|109.72|114.54|112.14|111.56|109.16|0
1723215000000|2024-08-09 14:50:00|112.06|109.66|110.74|108.34|112.37|109.97|110|107.6|0
1723215300000|2024-08-09 14:55:00|110.93|108.53|109.71|107.31|112.12|109.72|109.01|106.61|0
1723215600000|2024-08-09 15:00:00|109.61|107.21|108.01|105.61|109.61|107.21|108.01|105.61|0
1723215900000|2024-08-09 15:05:00|108.13|105.73|108.56|106.16|108.62|106.22|106.91|104.51|0
1723216200000|2024-08-09 15:10:00|108.38|105.98|108.96|106.56|109.61|107.21|108.25|105.85|0
1723216500000|2024-08-09 15:15:00|108.74|106.34|108.8|106.4|109.23|106.83|108.25|105.85|0
1723216800000|2024-08-09 15:20:00|108.71|106.31|109.29|106.89|110.07|107.67|108.71|106.31|0
1723217100000|2024-08-09 15:25:00|109.41|107.01|111.15|108.75|111.21|108.81|108.43|106.03|0
1723217400000|2024-08-09 15:30:00|111.21|108.81|109.65|107.25|111.59|109.19|109.65|107.25|0
1723217700000|2024-08-09 15:35:00|109.72|107.32|110.87|108.47|111.49|109.09|109.53|107.13|0
1723218000000|2024-08-09 15:40:00|110.9|108.5|110.68|108.28|111.65|109.25|110.09|107.69|0
1723218300000|2024-08-09 15:45:00|110.58|108.18|109.58|107.18|110.77|108.37|109.15|106.75|0
1723218600000|2024-08-09 15:50:00|109.65|107.25|109.37|106.97|110.33|107.93|108.78|106.38|0
1723218900000|2024-08-09 15:55:00|109.46|107.06|112.65|110.25|113.09|110.69|109.4|107|0
1723219200000|2024-08-09 16:00:00|112.46|110.06|112.9|110.5|112.9|110.5|111.82|109.42|0
1723219500000|2024-08-09 16:05:00|112.64|110.24|113.02|110.62|113.34|110.94|112.01|109.61|0
1723219800000|2024-08-09 16:10:00|112.89|110.49|113.02|110.62|113.59|111.19|112.89|110.49|0
1723220100000|2024-08-09 16:15:00|113.08|110.68|113.08|110.68|113.72|111.32|112.76|110.36|0
1723220400000|2024-08-09 16:20:00|113.21|110.81|113.9|111.5|113.9|111.5|112.51|110.11|0
1723220700000|2024-08-09 16:25:00|113.84|111.44|112.63|110.23|113.84|111.44|112.19|109.79|0
1723221000000|2024-08-09 16:30:00|112.69|110.29|111.81|109.41|112.76|110.36|111.21|108.81|0
1723221300000|2024-08-09 16:35:00|111.93|109.53|110.8|108.4|111.99|109.59|110.55|108.15|0
1723221600000|2024-08-09 16:40:00|110.71|108.31|110.86|108.46|111.49|109.09|110.61|108.21|0
1723221900000|2024-08-09 16:45:00|110.8|108.4|110.36|107.96|111.99|109.59|110.23|107.83|0
1723222200000|2024-08-09 16:50:00|110.42|108.02|111.1|108.7|111.29|108.89|109.92|107.52|0
1723222500000|2024-08-09 16:55:00|111.17|108.77|109.79|107.39|111.29|108.89|109.79|107.39|0
1723222800000|2024-08-09 17:00:00|109.85|107.45|109.11|106.71|110.1|107.7|108.99|106.59|0
1723223100000|2024-08-09 17:05:00|109.14|106.74|108.68|106.28|109.79|107.39|108.61|106.21|0
1723223400000|2024-08-09 17:10:00|108.55|106.15|106.6|104.2|108.61|106.21|106.48|104.08|0
1723223700000|2024-08-09 17:15:00|106.54|104.14|105.33|102.93|106.6|104.2|105.15|102.75|0
1723224000000|2024-08-09 17:20:00|105.36|102.96|105.81|103.41|105.93|103.53|105.03|102.63|0
1723224300000|2024-08-09 17:25:00|105.75|103.35|103.3|100.9|105.75|103.35|103.3|100.9|0
1723224600000|2024-08-09 17:30:00|103.13|100.73|103.07|100.67|104.19|101.79|102.36|99.96|0
1723224900000|2024-08-09 17:35:00|103.13|100.73|103.36|100.96|103.6|101.2|102.71|100.31|0
1723225200000|2024-08-09 17:40:00|103.24|100.84|104.78|102.38|105.32|102.92|103.18|100.78|0
1723225500000|2024-08-09 17:45:00|104.6|102.2|105.13|102.73|105.32|102.92|104.24|101.84|0
1723225800000|2024-08-09 17:50:00|104.9|102.5|105.61|103.21|106.16|103.76|102.03|99.63|0
1723226100000|2024-08-09 17:55:00|105.49|103.09|105.55|103.15|106.07|103.67|105.13|102.73|0
1723226400000|2024-08-09 18:00:00|105.43|103.03|105.91|103.51|106.58|104.18|104.77|102.37|0
1723226700000|2024-08-09 18:05:00|106.09|103.69|105|102.6|106.33|103.93|105|102.6|0
1723227000000|2024-08-09 18:10:00|104.97|102.57|106.69|104.29|107.61|105.21|104.97|102.57|0
1723227300000|2024-08-09 18:15:00|106.75|104.35|106.57|104.17|107.55|105.15|106.51|104.11|0
1723227600000|2024-08-09 18:20:00|106.51|104.11|107.42|105.02|107.54|105.14|106.39|103.99|0
1723227900000|2024-08-09 18:25:00|107.36|104.96|107.02|104.62|107.79|105.39|106.56|104.16|0
1723228200000|2024-08-09 18:30:00|107.23|104.83|107.72|105.32|108.03|105.63|106.56|104.16|0
1723228500000|2024-08-09 18:35:00|107.66|105.26|106.56|104.16|108.4|106|106.31|103.91|0
1723228800000|2024-08-09 18:40:00|106.62|104.22|106.13|103.73|106.74|104.34|105.95|103.55|0
1723229100000|2024-08-09 18:45:00|106.16|103.76|106.07|103.67|106.31|103.91|105.22|102.82|0
1723229400000|2024-08-09 18:50:00|106|103.6|107.22|104.82|107.77|105.37|105.82|103.42|0
1723229700000|2024-08-09 18:55:00|107.16|104.76|106.06|103.66|108.02|105.62|105.88|103.48|0
1723230000000|2024-08-09 19:00:00|106.09|103.69|106.91|104.51|107.34|104.94|105.64|103.24|0
1723230300000|2024-08-09 19:05:00|106.85|104.45|105.75|103.35|107.03|104.63|105.39|102.99|0
1723230600000|2024-08-09 19:10:00|105.69|103.29|102.55|100.15|105.93|103.53|101.98|99.58|0
1723230900000|2024-08-09 19:15:00|102.4|100|101.51|99.11|102.58|100.18|101.36|98.96|0
1723231200000|2024-08-09 19:20:00|101.45|99.05|103.05|100.65|103.77|101.37|101.45|99.05|0
1723231500000|2024-08-09 19:25:00|102.99|100.59|102.36|99.96|103.17|100.77|101.74|99.34|0
1723231800000|2024-08-09 19:30:00|102.45|100.05|101.91|99.51|102.45|100.05|101.09|98.69|0
1723232100000|2024-08-09 19:35:00|101.85|99.45|102.39|99.99|102.45|100.05|100.79|98.39|0
1723232400000|2024-08-09 19:40:00|102.21|99.81|102.44|100.04|102.8|100.4|101.38|98.98|0
1723232700000|2024-08-09 19:45:00|102.56|100.16|100.72|98.32|102.56|100.16|100.54|98.14|0
1723233000000|2024-08-09 19:50:00|100.66|98.26|102.5|100.1|102.86|100.46|100.24|97.84|0
1723233300000|2024-08-09 19:55:00|102.62|100.22|98.82|96.42|102.86|100.46|97.7|95.3|0
1723233600000|2024-08-09 20:00:00|98.76|96.36|98.75|96.35|99.52|97.12|98.58|96.18|0
1723233900000|2024-08-09 20:05:00|98.69|96.29|99.04|96.64|99.46|97.06|98.69|96.29|0
1723234200000|2024-08-09 20:10:00|98.99|96.59|99.16|96.76|99.34|96.94|98.81|96.41|0
1723422300000|2024-08-12 00:25:00|100.44|98.04|100.68|98.28|100.71|98.31|100.44|98.04|0
1723422600000|2024-08-12 00:30:00|100.73|98.33|100.73|98.33|101.03|98.63|100.5|98.1|0
1723422900000|2024-08-12 00:35:00|100.76|98.36|100.29|97.89|100.76|98.36|100.11|97.71|0
1723423200000|2024-08-12 00:40:00|100.25|97.85|100.31|97.91|100.61|98.21|100.14|97.74|0
1723423500000|2024-08-12 00:45:00|100.28|97.88|100.31|97.91|100.43|98.03|99.98|97.58|0
1723423800000|2024-08-12 00:50:00|100.34|97.94|99.89|97.49|100.34|97.94|99.83|97.43|0
1723424100000|2024-08-12 00:55:00|99.83|97.43|100.66|98.26|100.66|98.26|99.83|97.43|0
1723424400000|2024-08-12 01:00:00|100.75|98.35|100.89|98.49|101.02|98.62|100.66|98.26|0
1723424700000|2024-08-12 01:05:00|100.95|98.55|101.13|98.73|101.67|99.27|100.6|98.2|0
1723425000000|2024-08-12 01:10:00|101.16|98.76|100.41|98.01|101.16|98.76|100.35|97.95|0
1723425300000|2024-08-12 01:15:00|100.35|97.95|99.7|97.3|100.44|98.04|99.7|97.3|0
1723425600000|2024-08-12 01:20:00|99.73|97.33|99.96|97.56|100.05|97.65|99.64|97.24|0
1723425900000|2024-08-12 01:25:00|99.93|97.53|99.93|97.53|100.08|97.68|99.76|97.36|0
1723426200000|2024-08-12 01:30:00|99.87|97.47|100.52|98.12|100.52|98.12|99.34|96.94|0
1723426500000|2024-08-12 01:35:00|100.46|98.06|100.76|98.36|100.94|98.54|100.02|97.62|0
1723426800000|2024-08-12 01:40:00|100.61|98.21|100.78|98.38|100.81|98.41|100.31|97.91|0
1723427100000|2024-08-12 01:45:00|100.75|98.35|100.78|98.38|100.9|98.5|100.51|98.11|0
1723427400000|2024-08-12 01:50:00|100.75|98.35|100.21|97.81|100.78|98.38|100.15|97.75|0
1723427700000|2024-08-12 01:55:00|100.24|97.84|100.33|97.93|100.63|98.23|100.15|97.75|0
1723428000000|2024-08-12 02:00:00|100.27|97.87|99.62|97.22|100.39|97.99|99.56|97.16|0
1723428300000|2024-08-12 02:05:00|99.56|97.16|99.97|97.57|99.97|97.57|99.38|96.98|0
1723428600000|2024-08-12 02:10:00|100|97.6|99.64|97.24|100.03|97.63|99.61|97.21|0
1723428900000|2024-08-12 02:15:00|99.58|97.18|99.2|96.8|99.79|97.39|99.2|96.8|0
1723429200000|2024-08-12 02:20:00|99.26|96.86|99.55|97.15|99.61|97.21|99.2|96.8|0
1723429500000|2024-08-12 02:25:00|99.49|97.09|98.78|96.38|99.55|97.15|98.72|96.32|0
1723429800000|2024-08-12 02:30:00|98.81|96.41|98.78|96.38|98.96|96.56|98.55|96.15|0
1723430100000|2024-08-12 02:35:00|98.75|96.35|98.72|96.32|98.75|96.35|98.48|96.08|0
1723430400000|2024-08-12 02:40:00|98.69|96.29|98.72|96.32|98.83|96.43|98.57|96.17|0
1723430700000|2024-08-12 02:45:00|98.69|96.29|98.8|96.4|98.89|96.49|98.69|96.29|0
1723431000000|2024-08-12 02:50:00|98.77|96.37|98.13|95.73|98.83|96.43|97.72|95.32|0
1723431300000|2024-08-12 02:55:00|98.07|95.67|98.33|95.93|98.33|95.93|97.95|95.55|0
1723431600000|2024-08-12 03:00:00|98.3|95.9|98.35|95.95|98.47|96.07|98.24|95.84|0
1723431900000|2024-08-12 03:05:00|98.33|95.93|98.35|95.95|98.68|96.28|98.27|95.87|0
1723432200000|2024-08-12 03:10:00|98.41|96.01|98.17|95.77|98.44|96.04|97.94|95.54|0
1723432500000|2024-08-12 03:15:00|98.2|95.8|98.52|96.12|98.52|96.12|98.2|95.8|0
1723432800000|2024-08-12 03:20:00|98.55|96.15|98.46|96.06|98.67|96.27|98.46|96.06|0
1723433100000|2024-08-12 03:25:00|98.49|96.09|98.81|96.41|98.81|96.41|98.25|95.85|0
1723433400000|2024-08-12 03:30:00|98.84|96.44|98.69|96.29|99.22|96.82|98.02|95.62|0
1723433700000|2024-08-12 03:35:00|98.67|96.27|99.04|96.64|99.81|97.41|98.58|96.18|0
1723434000000|2024-08-12 03:40:00|99.07|96.67|99.01|96.61|99.63|97.23|98.98|96.58|0
1723434300000|2024-08-12 03:45:00|98.98|96.58|98.95|96.55|99.1|96.7|98.81|96.41|0
1723434600000|2024-08-12 03:50:00|98.98|96.58|98.8|96.4|99.04|96.64|98.8|96.4|0
1723434900000|2024-08-12 03:55:00|98.83|96.43|98.83|96.43|99.24|96.84|98.8|96.4|0
1723435200000|2024-08-12 04:00:00|98.8|96.4|98.91|96.51|99.09|96.69|98.8|96.4|0
1723435500000|2024-08-12 04:05:00|98.88|96.48|99.09|96.69|99.21|96.81|98.65|96.25|0
1723435800000|2024-08-12 04:10:00|99.26|96.86|99|96.6|99.26|96.86|98.73|96.33|0
1723436100000|2024-08-12 04:15:00|98.97|96.57|98.96|96.56|99.02|96.62|98.88|96.48|0
1723436400000|2024-08-12 04:20:00|98.99|96.59|98.84|96.44|99.02|96.62|98.84|96.44|0
1723436700000|2024-08-12 04:25:00|98.87|96.47|98.58|96.18|98.87|96.47|98.55|96.15|0
1723437000000|2024-08-12 04:30:00|98.61|96.21|98.34|95.94|98.61|96.21|98.34|95.94|0
1723437300000|2024-08-12 04:35:00|98.37|95.97|98.37|95.97|98.48|96.08|98.22|95.82|0
1723437600000|2024-08-12 04:40:00|98.34|95.94|98.01|95.61|98.34|95.94|98.01|95.61|0
1723437900000|2024-08-12 04:45:00|98.04|95.64|97.83|95.43|98.07|95.67|97.78|95.38|0
1723438200000|2024-08-12 04:50:00|97.87|95.47|97.95|95.55|98.04|95.64|97.83|95.43|0
1723438500000|2024-08-12 04:55:00|97.92|95.52|97.98|95.58|98.15|95.75|97.89|95.49|0
1723438800000|2024-08-12 05:00:00|97.95|95.55|97.77|95.37|98.06|95.66|97.77|95.37|0
1723439100000|2024-08-12 05:05:00|97.8|95.4|97.77|95.37|97.8|95.4|97.53|95.13|0
1723439400000|2024-08-12 05:10:00|97.74|95.34|97.97|95.57|98|95.6|97.59|95.19|0
1723439700000|2024-08-12 05:15:00|97.94|95.54|97.79|95.39|98.03|95.63|97.7|95.3|0
1723440000000|2024-08-12 05:20:00|97.82|95.42|97.82|95.42|97.93|95.53|97.64|95.24|0
1723440300000|2024-08-12 05:25:00|97.87|95.47|97.99|95.59|97.99|95.59|97.61|95.21|0
1723440600000|2024-08-12 05:30:00|97.96|95.56|98.22|95.82|98.34|95.94|97.7|95.3|0
1723440900000|2024-08-12 05:35:00|98.16|95.76|97.75|95.35|98.19|95.79|97.63|95.23|0
1723441200000|2024-08-12 05:40:00|97.81|95.41|97.98|95.58|98.04|95.64|97.75|95.35|0
1723441500000|2024-08-12 05:45:00|98.01|95.61|97.98|95.58|98.3|95.9|97.92|95.52|0
1723441800000|2024-08-12 05:50:00|97.95|95.55|97.45|95.05|97.98|95.58|97.45|95.05|0
1723442100000|2024-08-12 05:55:00|97.51|95.11|97.62|95.22|97.94|95.54|97.51|95.11|0
1723442400000|2024-08-12 06:00:00|97.68|95.28|98.09|95.69|98.12|95.72|97.45|95.05|0
1723442700000|2024-08-12 06:05:00|98.03|95.63|98.84|96.44|99.05|96.65|97.91|95.51|0
1723443000000|2024-08-12 06:10:00|98.9|96.5|98.61|96.21|99.11|96.71|98.49|96.09|0
1723443300000|2024-08-12 06:15:00|98.64|96.24|98.84|96.44|99.05|96.65|98.61|96.21|0
1723443600000|2024-08-12 06:20:00|98.81|96.41|98.69|96.29|98.96|96.56|98.57|96.17|0
1723443900000|2024-08-12 06:25:00|98.72|96.32|98.51|96.11|98.92|96.52|98.48|96.08|0
1723444200000|2024-08-12 06:30:00|98.54|96.14|98.6|96.2|98.83|96.43|98.19|95.79|0
1723444500000|2024-08-12 06:35:00|98.63|96.23|99.52|97.12|99.78|97.38|98.48|96.08|0
1723444800000|2024-08-12 06:40:00|99.46|97.06|96.59|94.19|99.49|97.09|96.36|93.96|0
1723445100000|2024-08-12 06:45:00|96.62|94.22|96.44|94.04|96.62|94.22|96.09|93.69|0
1723445400000|2024-08-12 06:50:00|96.35|93.95|96.09|93.69|96.61|94.21|96.09|93.69|0
1723445700000|2024-08-12 06:55:00|96.15|93.75|96.23|93.83|96.26|93.86|95.91|93.51|0
1723446000000|2024-08-12 07:00:00|96.26|93.86|95.88|93.48|96.7|94.3|95.79|93.39|0
1723446300000|2024-08-12 07:05:00|95.77|93.37|95.27|92.87|95.91|93.51|95.04|92.64|0
1723446600000|2024-08-12 07:10:00|95.19|92.79|95.61|93.21|95.85|93.45|94.64|92.24|0
1723446900000|2024-08-12 07:15:00|95.64|93.24|96.63|94.23|97.01|94.61|95.61|93.21|0
1723447200000|2024-08-12 07:20:00|96.69|94.29|96.02|94.02|96.69|94.29|95.7|93.5|0
1723447500000|2024-08-12 07:25:00|96.05|94.05|95.06|93.06|96.05|94.05|94.77|92.77|0
1723447800000|2024-08-12 07:30:00|95.18|93.18|94.97|92.97|95.21|93.21|94.83|92.83|0
1723448100000|2024-08-12 07:35:00|95|93|94.51|92.51|95.4|93.4|94.48|92.48|0
1723448400000|2024-08-12 07:40:00|94.48|92.48|94.02|92.02|94.48|92.48|93.54|91.54|0
1723448700000|2024-08-12 07:45:00|93.99|91.99|93.73|91.73|94.05|92.05|93.65|91.65|0
1723449000000|2024-08-12 07:50:00|93.71|91.71|93.45|91.45|93.73|91.73|93.22|91.22|0
1723449300000|2024-08-12 07:55:00|93.36|91.36|93.19|91.19|93.84|91.84|93.16|91.16|0
1723449600000|2024-08-12 08:00:00|93.27|91.27|93.16|91.16|93.58|91.58|92.76|90.76|0
1723449900000|2024-08-12 08:05:00|93.19|91.19|92.93|90.93|93.21|91.21|92.82|90.82|0
1723450200000|2024-08-12 08:10:00|93.1|91.1|93.52|91.52|93.83|91.83|92.96|90.96|0
1723450500000|2024-08-12 08:15:00|93.49|91.49|93.4|91.4|93.77|91.77|93.4|91.4|0
1723450800000|2024-08-12 08:20:00|93.38|91.38|93.32|91.32|93.66|91.66|93.32|91.32|0
1723451100000|2024-08-12 08:25:00|93.26|91.26|93.22|91.22|94.64|92.64|92.94|90.94|0
1723451400000|2024-08-12 08:30:00|93.28|91.28|93.31|91.31|93.39|91.39|93.02|91.02|0
1723451700000|2024-08-12 08:35:00|93.28|91.28|93.96|91.96|93.96|91.96|93.28|91.28|0
1723452000000|2024-08-12 08:40:00|93.93|91.93|94.01|92.01|94.19|92.19|93.7|91.7|0
1723452300000|2024-08-12 08:45:00|94.04|92.04|94.38|92.38|94.53|92.53|93.73|91.73|0
1723452600000|2024-08-12 08:50:00|94.35|92.35|94.52|92.52|94.7|92.7|94.24|92.24|0
1723452900000|2024-08-12 08:55:00|94.64|92.64|95.04|93.04|95.21|93.21|94.58|92.58|0
1723453200000|2024-08-12 09:00:00|95.16|93.16|94.98|92.98|95.27|93.27|94.55|92.55|0
1723453500000|2024-08-12 09:05:00|95.07|93.07|94.8|92.8|95.07|93.07|94.63|92.63|0
1723453800000|2024-08-12 09:10:00|94.83|92.83|94.23|92.23|95.03|93.03|94.17|92.17|0
1723454100000|2024-08-12 09:15:00|94.26|92.26|94.14|92.14|94.57|92.57|93.88|91.88|0
1723454400000|2024-08-12 09:20:00|94.17|92.17|93.82|91.82|94.17|92.17|93.71|91.71|0
1723454700000|2024-08-12 09:25:00|93.76|91.76|94.33|92.33|94.36|92.36|93.71|91.71|0
1723455000000|2024-08-12 09:30:00|94.31|92.31|94.22|92.22|94.33|92.33|94.1|92.1|0
1723455300000|2024-08-12 09:35:00|94.25|92.25|93.64|91.64|94.36|92.36|93.58|91.58|0
1723455600000|2024-08-12 09:40:00|93.7|91.7|94.04|92.04|94.13|92.13|93.53|91.53|0
1723455900000|2024-08-12 09:45:00|94.07|92.07|94.41|92.41|94.67|92.67|93.98|91.98|0
1723456200000|2024-08-12 09:50:00|94.44|92.44|94.15|92.15|94.72|92.72|94.15|92.15|0
1723456500000|2024-08-12 09:55:00|94.09|92.09|94.32|92.32|94.52|92.52|93.69|91.69|0
1723456800000|2024-08-12 10:00:00|94.26|92.26|94.72|92.72|94.83|92.83|94.03|92.03|0
1723457100000|2024-08-12 10:05:00|94.63|92.63|94.6|92.6|94.89|92.89|94.54|92.54|0
1723457400000|2024-08-12 10:10:00|94.66|92.66|93.91|91.91|94.83|92.83|93.79|91.79|0
1723457700000|2024-08-12 10:15:00|93.97|91.97|93.76|91.76|94.19|92.19|93.62|91.62|0
1723458000000|2024-08-12 10:20:00|93.79|91.79|93.36|91.36|93.79|91.79|92.99|90.99|0
1723458300000|2024-08-12 10:25:00|93.28|91.28|93.1|91.1|93.39|91.39|92.96|90.96|0
1723458600000|2024-08-12 10:30:00|93.08|91.08|93.04|91.04|93.27|91.27|92.82|90.82|0
1723458900000|2024-08-12 10:35:00|93.07|91.07|93.15|91.15|93.38|91.38|92.87|90.87|0
1723459200000|2024-08-12 10:40:00|93.27|91.27|92.98|90.98|93.32|91.32|92.76|90.76|0
1723459500000|2024-08-12 10:45:00|92.92|90.92|93.18|91.18|93.38|91.38|92.92|90.92|0
1723459800000|2024-08-12 10:50:00|93.21|91.21|93.12|91.12|93.32|91.32|93.03|91.03|0
1723460100000|2024-08-12 10:55:00|93.09|91.09|93.03|91.03|93.37|91.37|92.95|90.95|0
1723460400000|2024-08-12 11:00:00|93.2|91.2|93.37|91.37|93.43|91.43|92.75|90.75|0
1723460700000|2024-08-12 11:05:00|93.34|91.34|92.74|90.74|93.34|91.34|92.74|90.74|0
1723461000000|2024-08-12 11:10:00|92.77|90.77|92.54|90.54|92.85|90.85|92.29|90.29|0
1723461300000|2024-08-12 11:15:00|92.49|90.49|92|90|92.63|90.63|91.78|89.78|0
1723461600000|2024-08-12 11:20:00|91.95|89.95|91.89|89.89|92|90|91.44|89.44|0
1723461900000|2024-08-12 11:25:00|91.86|89.86|92|90|92|90|91.49|89.49|0
1723462200000|2024-08-12 11:30:00|92.03|90.03|92.67|90.67|92.84|90.84|92.03|90.03|0
1723462500000|2024-08-12 11:35:00|92.62|90.62|92.64|90.64|93.01|91.01|92.53|90.53|0
1723462800000|2024-08-12 11:40:00|92.61|90.61|93.35|91.35|93.35|91.35|92.5|90.5|0
1723463100000|2024-08-12 11:45:00|93.32|91.32|92.61|90.61|93.46|91.46|92.61|90.61|0
1723463400000|2024-08-12 11:50:00|92.58|90.58|92.27|90.27|92.75|90.75|92.1|90.1|0
1723463700000|2024-08-12 11:55:00|92.38|90.38|92.01|90.01|92.38|90.38|91.82|89.82|0
1723464000000|2024-08-12 12:00:00|91.96|89.96|92.26|90.26|92.52|90.52|91.9|89.9|0
1723464300000|2024-08-12 12:05:00|92.32|90.32|92.01|90.01|92.37|90.37|91.86|89.86|0
1723464600000|2024-08-12 12:10:00|92.03|90.03|92.37|90.37|92.57|90.57|91.84|89.84|0
1723464900000|2024-08-12 12:15:00|92.42|90.42|92.31|90.31|92.54|90.54|92.2|90.2|0
1723465200000|2024-08-12 12:20:00|92.34|90.34|91.52|89.52|92.37|90.37|91.52|89.52|0
1723465500000|2024-08-12 12:25:00|91.46|89.46|91.13|89.13|91.66|89.66|91.13|89.13|0
1723465800000|2024-08-12 12:30:00|91.01|89.01|91.96|89.96|91.99|89.99|90.96|88.96|0
1723466100000|2024-08-12 12:35:00|92.02|90.02|92.3|90.3|92.36|90.36|91.91|89.91|0
1723466400000|2024-08-12 12:40:00|92.35|90.35|92.47|90.47|92.52|90.52|92.02|90.02|0
1723466700000|2024-08-12 12:45:00|92.44|90.44|92.52|90.52|92.75|90.75|92.18|90.18|0
1723467000000|2024-08-12 12:50:00|92.49|90.49|92.55|90.55|92.97|90.97|92.29|90.29|0
1723467300000|2024-08-12 12:55:00|92.52|90.52|92.57|90.57|92.68|90.68|92.4|90.4|0
1723467600000|2024-08-12 13:00:00|92.51|90.51|92.23|90.23|92.8|90.8|92.12|90.12|0
1723467900000|2024-08-12 13:05:00|92.17|90.17|93.02|91.02|93.02|91.02|92.12|90.12|0
1723468200000|2024-08-12 13:10:00|92.96|90.96|92.87|90.87|93.13|91.13|92.62|90.62|0
1723468500000|2024-08-12 13:15:00|92.9|90.9|92.67|90.67|93.02|91.02|92.56|90.56|0
1723468800000|2024-08-12 13:20:00|92.65|90.65|92.22|90.22|92.96|90.96|92.16|90.16|0
1723469100000|2024-08-12 13:25:00|92.16|90.16|92.72|90.72|93.29|91.29|92.11|90.11|0
1723469400000|2024-08-12 13:30:00|92.78|90.78|92.72|90.72|93.29|91.29|92.27|90.27|0
1723469700000|2024-08-12 13:35:00|92.66|90.66|95.24|93.24|95.47|93.47|92.33|90.33|0
1723470000000|2024-08-12 13:40:00|95.18|93.18|97.75|95.75|98.1|96.1|94.72|92.72|0
1723470300000|2024-08-12 13:45:00|97.84|95.84|99.41|97.41|99.8|97.8|97.45|95.45|0
1723470600000|2024-08-12 13:50:00|99.17|97.17|98.48|96.48|99.26|97.26|95.7|93.7|0
1723470900000|2024-08-12 13:55:00|98.51|96.51|99.23|97.23|100.31|98.31|97.8|95.8|0
1723471200000|2024-08-12 14:00:00|99.41|97.41|97.91|95.91|99.71|97.71|97.56|95.56|0
1723471500000|2024-08-12 14:05:00|97.65|95.65|92.92|90.92|97.77|95.77|92.89|90.89|0
1723471800000|2024-08-12 14:10:00|92.86|90.86|92.01|90.01|93.26|91.26|91.78|89.78|0
1723472100000|2024-08-12 14:15:00|91.89|89.89|88.31|86.31|93.19|91.19|88.03|86.03|0
1723472400000|2024-08-12 14:20:00|88.26|86.26|87.42|85.42|88.42|86.42|86.76|84.76|0
1723472700000|2024-08-12 14:25:00|87.31|85.31|87.57|85.57|87.62|85.62|85.29|83.29|0
1723473000000|2024-08-12 14:30:00|87.29|85.29|86.3|84.3|87.57|85.57|86.22|84.22|0
1723473300000|2024-08-12 14:35:00|86.24|84.24|86.29|84.29|86.57|84.57|85.43|83.43|0
1723473600000|2024-08-12 14:40:00|86.24|84.24|86.77|84.77|86.77|84.77|85.48|83.48|0
1723473900000|2024-08-12 14:45:00|86.79|84.79|85.48|83.48|87.12|85.12|85.48|83.48|0
1723474200000|2024-08-12 14:50:00|85.7|83.7|86.02|84.02|86.46|84.46|85.48|83.48|0
1723474500000|2024-08-12 14:55:00|85.94|83.94|84.94|82.94|86.35|84.35|84.78|82.78|0
1723474800000|2024-08-12 15:00:00|84.92|82.92|84.08|82.08|85.22|83.22|83.92|81.92|0
1723475100000|2024-08-12 15:05:00|84.13|82.13|84.99|82.99|85.16|83.16|84.08|82.08|0
1723475400000|2024-08-12 15:10:00|84.97|82.97|84.94|82.94|84.97|82.97|84.05|82.05|0
1723475700000|2024-08-12 15:15:00|84.8|82.8|84.23|82.23|85.59|83.59|83.88|81.88|0
1723476000000|2024-08-12 15:20:00|84.25|82.25|90.93|88.93|90.93|88.93|84.09|82.09|0
1723476300000|2024-08-12 15:25:00|90.91|88.91|90.64|88.64|91.4|89.4|87.21|85.21|0
1723476600000|2024-08-12 15:30:00|90.98|88.98|91.32|89.32|92.24|90.24|90.92|88.92|0
1723476900000|2024-08-12 15:35:00|91.26|89.26|90.54|88.54|91.72|89.72|89.97|87.97|0
1723477200000|2024-08-12 15:40:00|90.37|88.37|90.03|88.03|91.17|89.17|89.86|87.86|0
1723477500000|2024-08-12 15:45:00|90.06|88.06|89.12|87.12|90.82|88.82|89.06|87.06|0
1723477800000|2024-08-12 15:50:00|89.06|87.06|86.94|84.94|89.23|87.23|86.89|84.89|0
1723478100000|2024-08-12 15:55:00|86.92|84.92|85.79|83.79|87.27|85.27|85.57|83.57|0
1723478400000|2024-08-12 16:00:00|85.9|83.9|86.5|84.5|86.72|84.72|85.14|83.14|0
1723478700000|2024-08-12 16:05:00|86.39|84.39|86.88|84.88|87.99|85.99|86.28|84.28|0
1723479000000|2024-08-12 16:10:00|86.94|84.94|86.99|84.99|88.52|86.52|86.77|84.77|0
1723479300000|2024-08-12 16:15:00|87.02|85.02|87.74|85.74|88.02|86.02|86.99|84.99|0
1723479600000|2024-08-12 16:20:00|87.79|85.79|87.21|85.21|88.18|86.18|87.07|85.07|0
1723479900000|2024-08-12 16:25:00|87.32|85.32|87.96|85.96|88.49|86.49|86.96|84.96|0
1723480200000|2024-08-12 16:30:00|87.99|85.99|89.22|87.22|89.31|87.31|87.16|85.16|0
1723480500000|2024-08-12 16:35:00|89.16|87.16|88.21|86.21|89.67|87.67|88.1|86.1|0
1723480800000|2024-08-12 16:40:00|88.16|86.16|88.66|86.66|89.5|87.5|87.99|85.99|0
1723481100000|2024-08-12 16:45:00|88.55|86.55|88.15|86.15|88.55|86.55|87.71|85.71|0
1723481400000|2024-08-12 16:50:00|88.29|86.29|88.65|86.65|89.21|87.21|88.26|86.26|0
1723481700000|2024-08-12 16:55:00|88.62|86.62|94.6|92.6|94.81|92.81|88.48|86.48|0
1723482000000|2024-08-12 17:00:00|94.86|92.86|94.92|92.92|96.44|94.44|94.63|92.63|0
1723482300000|2024-08-12 17:05:00|95.15|93.15|94.51|92.51|95.27|93.27|94.45|92.45|0
1723482600000|2024-08-12 17:10:00|94.63|92.63|94.1|92.1|95.09|93.09|93.99|91.99|0
1723482900000|2024-08-12 17:15:00|94.16|92.16|92.61|90.61|94.16|92.16|92.61|90.61|0
1723483200000|2024-08-12 17:20:00|92.67|90.67|92.41|90.41|92.84|90.84|91.48|89.48|0
1723483500000|2024-08-12 17:25:00|92.38|90.38|93.33|91.33|94.62|92.62|92.38|90.38|0
1723483800000|2024-08-12 17:30:00|93.27|91.27|92.59|90.59|93.33|91.33|92.59|90.59|0
1723484100000|2024-08-12 17:35:00|92.47|90.47|93.27|91.27|94.13|92.13|92.36|90.36|0
1723484400000|2024-08-12 17:40:00|93.21|91.21|94.16|92.16|94.7|92.7|92.98|90.98|0
1723484700000|2024-08-12 17:45:00|94.24|92.24|95.34|93.34|95.34|93.34|93.78|91.78|0
1723485000000|2024-08-12 17:50:00|95.69|93.69|96.53|94.53|97.27|95.27|94.15|92.15|0
1723485300000|2024-08-12 17:55:00|96.36|94.36|96.12|94.12|96.65|94.65|95.83|93.83|0
1723485600000|2024-08-12 18:00:00|96.06|94.06|95.75|93.75|96.77|94.77|95.49|93.49|0
1723485900000|2024-08-12 18:05:00|95.83|93.83|96.65|94.65|97.06|95.06|95.78|93.78|0
1723486200000|2024-08-12 18:10:00|96.53|94.53|95.42|93.42|96.71|94.71|95.25|93.25|0
1723486500000|2024-08-12 18:15:00|95.48|93.48|96.06|94.06|96.18|94.18|95.25|93.25|0
1723486800000|2024-08-12 18:20:00|96.12|94.12|96.29|94.29|96.35|94.35|94.84|92.84|0
1723487100000|2024-08-12 18:25:00|96.44|94.44|96.05|94.05|96.44|94.44|95.3|93.3|0
1723487400000|2024-08-12 18:30:00|96.11|94.11|95.88|93.88|96.58|94.58|95.59|93.59|0
1723487700000|2024-08-12 18:35:00|95.94|93.94|95.29|93.29|96.11|94.11|95.06|93.06|0
1723488000000|2024-08-12 18:40:00|95.41|93.41|95.46|93.46|95.99|93.99|95.06|93.06|0
1723488300000|2024-08-12 18:45:00|95.41|93.41|95.4|93.4|95.81|93.81|95.12|93.12|0
1723488600000|2024-08-12 18:50:00|95.46|93.46|92.82|90.82|95.64|93.64|92.31|90.31|0
1723488900000|2024-08-12 18:55:00|92.88|90.88|92.25|90.25|92.94|90.94|92.19|90.19|0
1723489200000|2024-08-12 19:00:00|92.28|90.28|92.73|90.73|93.25|91.25|92.25|90.25|0
1723489500000|2024-08-12 19:05:00|92.88|90.88|93.48|91.48|93.94|91.94|92.88|90.88|0
1723489800000|2024-08-12 19:10:00|93.45|91.45|93.62|91.62|93.91|91.91|92.41|90.41|0
1723490100000|2024-08-12 19:15:00|93.74|91.74|93.27|91.27|94.08|92.08|92.93|90.93|0
1723490400000|2024-08-12 19:20:00|93.33|91.33|93.04|91.04|93.91|91.91|92.93|90.93|0
1723490700000|2024-08-12 19:25:00|93.1|91.1|93.56|91.56|93.59|91.59|92.75|90.75|0
1723491000000|2024-08-12 19:30:00|93.47|91.47|93.67|91.67|93.84|91.84|92.63|90.63|0
1723491300000|2024-08-12 19:35:00|93.84|91.84|94.36|92.36|94.83|92.83|93.38|91.38|0
1723491600000|2024-08-12 19:40:00|94.3|92.3|95.76|93.76|95.87|93.87|94.19|92.19|0
1723491900000|2024-08-12 19:45:00|95.7|93.7|97.46|95.46|97.94|95.94|95.64|93.64|0
1723492200000|2024-08-12 19:50:00|97.52|95.52|97.11|95.11|98.35|96.35|96.23|94.23|0
1723492500000|2024-08-12 19:55:00|97.05|95.05|95.35|93.35|97.37|95.37|95.06|93.06|0
1723492800000|2024-08-12 20:00:00|95.06|93.06|96.75|94.75|96.75|94.75|94.54|92.54|0
1723493100000|2024-08-12 20:05:00|96.81|94.81|95.93|93.93|96.93|94.93|95.93|93.93|0
1723493400000|2024-08-12 20:10:00|95.88|93.88|96.14|94.14|96.14|94.14|95.41|93.41|0
1723493700000|2024-08-12 20:15:00|96.45|93.65|96.56|93.76|96.56|93.76|95.98|93.18|0
1723494000000|2024-08-12 20:20:00|96.5|93.7|96.33|93.53|96.73|93.93|96.33|93.53|0
1723494300000|2024-08-12 20:25:00|96.38|93.58|96.79|93.99|96.79|93.99|96.38|93.58|0
1723494600000|2024-08-12 20:30:00|96.73|93.93|96.7|93.9|96.9|94.1|96.55|93.75|0
1723494900000|2024-08-12 20:35:00|96.73|93.93|96.78|93.98|96.9|94.1|96.67|93.87|0
1723495200000|2024-08-12 20:40:00|96.72|93.92|96.84|94.04|96.84|94.04|96.67|93.87|0
1723495500000|2024-08-12 20:45:00|96.81|94.01|96.84|94.04|96.9|94.1|96.66|93.86|0
1723495800000|2024-08-12 20:50:00|96.89|94.09|96.78|93.98|96.89|94.09|96.72|93.92|0
1723496100000|2024-08-12 20:55:00|96.77|93.97|96.8|94|96.89|94.09|96.54|93.74|0
1723496400000|2024-08-12 21:00:00|96.73|93.93|96.74|93.94|96.74|93.94|96.71|93.91|0
1723496700000|2024-08-12 21:05:00|96.75|93.95|96.74|93.94|96.75|93.95|96.71|93.91|0
1723497000000|2024-08-12 21:10:00|96.75|93.95|96.68|93.88|96.76|93.96|96.68|93.88|0
1723497300000|2024-08-12 21:15:00|96.67|93.87|96.58|93.78|96.67|93.87|96.58|93.78|0
1723497600000|2024-08-12 21:20:00|96.63|93.83|96.58|93.78|96.63|93.83|96.58|93.78|0
1723497900000|2024-08-12 21:25:00|96.59|93.79|96.63|93.83|96.63|93.83|96.59|93.79|0
1723498200000|2024-08-12 21:30:00|96.59|93.79|96.62|93.82|96.62|93.82|96.59|93.79|0
1723499100000|2024-08-12 21:45:00|96.61|93.81|96.61|93.81|96.61|93.81|96.61|93.81|0
1723499400000|2024-08-12 21:50:00|96.59|93.79|96.56|93.76|96.6|93.8|96.5|93.7|0
1723499700000|2024-08-12 21:55:00|96.55|93.75|96.35|93.55|96.55|93.75|96.34|93.54|0
1723500000000|2024-08-12 22:00:00|96.42|93.62|95.95|93.15|96.42|93.62|95.81|93.01|0
1723500300000|2024-08-12 22:05:00|95.92|93.12|95.89|93.09|96.33|93.53|95.89|93.09|0
1723500600000|2024-08-12 22:10:00|95.92|93.12|95.98|93.18|96.21|93.41|95.81|93.01|0
1723500900000|2024-08-12 22:15:00|95.95|93.15|95.86|93.06|96.09|93.29|95.86|93.06|0
1723501200000|2024-08-12 22:20:00|95.92|93.12|95.65|92.85|95.92|93.12|95.42|92.62|0
1723501500000|2024-08-12 22:25:00|95.68|92.88|95.68|92.88|95.91|93.11|95.65|92.85|0
1723501800000|2024-08-12 22:30:00|95.71|92.91|96.2|93.4|96.32|93.52|95.71|92.91|0
1723502100000|2024-08-12 22:35:00|96.17|93.37|96.31|93.51|96.37|93.57|96.17|93.37|0
1723502400000|2024-08-12 22:40:00|96.34|93.54|96.48|93.68|96.48|93.68|96.25|93.45|0
1723502700000|2024-08-12 22:45:00|96.42|93.62|96.05|93.25|96.48|93.68|96.05|93.25|0
1723503000000|2024-08-12 22:50:00|96.07|93.27|96.13|93.33|96.33|93.53|95.96|93.16|0
1723503300000|2024-08-12 22:55:00|96.16|93.36|96.16|93.36|96.24|93.44|96.07|93.27|0
1723503600000|2024-08-12 23:00:00|96.13|93.33|96.18|93.38|96.18|93.38|96.04|93.24|0
1723503900000|2024-08-12 23:05:00|96.15|93.35|96.18|93.38|96.21|93.41|95.98|93.18|0
1723504200000|2024-08-12 23:10:00|96.15|93.35|96.09|93.29|96.18|93.38|96.09|93.29|0
1723504500000|2024-08-12 23:15:00|96.06|93.26|95.86|93.06|96.09|93.29|95.86|93.06|0
1723504800000|2024-08-12 23:20:00|95.83|93.03|96|93.2|96.11|93.31|95.83|93.03|0
1723505100000|2024-08-12 23:25:00|96.03|93.23|95.53|92.73|96.03|93.23|95.53|92.73|0
1723505400000|2024-08-12 23:30:00|95.47|92.67|95.82|93.02|95.82|93.02|94.99|92.19|0
1723505700000|2024-08-12 23:35:00|95.88|93.08|96.08|93.28|96.08|93.28|95.82|93.02|0
1723506000000|2024-08-12 23:40:00|96.1|93.3|96.28|93.48|96.34|93.54|96.05|93.25|0
1723506300000|2024-08-12 23:45:00|96.36|93.56|95.9|93.1|96.51|93.71|95.67|92.87|0
1723506600000|2024-08-12 23:50:00|95.87|93.07|95.95|93.15|96.16|93.36|95.84|93.04|0
1723506900000|2024-08-12 23:55:00|95.98|93.18|95.63|92.83|96.04|93.24|95.63|92.83|0
1723507200000|2024-08-13 00:00:00|95.66|92.86|95.92|93.12|95.98|93.18|95.46|92.66|0
1723507500000|2024-08-13 00:05:00|95.86|93.06|95.8|93|96.09|93.29|95.63|92.83|0
1723507800000|2024-08-13 00:10:00|95.71|92.91|96.17|93.37|96.32|93.52|95.68|92.88|0
1723508100000|2024-08-13 00:15:00|95.72|93.72|95.92|93.92|96.06|94.06|95.57|93.57|0
1723508400000|2024-08-13 00:20:00|95.86|93.86|96.79|94.79|96.87|94.87|95.57|93.57|0
1723508700000|2024-08-13 00:25:00|96.76|94.76|96.55|94.55|96.76|94.76|96.23|94.23|0
1723509000000|2024-08-13 00:30:00|96.58|94.58|96.31|94.31|96.64|94.64|96.23|94.23|0
1723509300000|2024-08-13 00:35:00|96.28|94.28|96.2|94.2|96.34|94.34|96.02|94.02|0
1723509600000|2024-08-13 00:40:00|96.25|94.25|96.28|94.28|96.4|94.4|96.02|94.02|0
1723509900000|2024-08-13 00:45:00|96.16|94.16|96.02|94.02|96.22|94.22|95.81|93.81|0
1723510200000|2024-08-13 00:50:00|95.99|93.99|95.41|93.41|95.99|93.99|95.35|93.35|0
1723510500000|2024-08-13 00:55:00|95.35|93.35|95|93|95.35|93.35|94.26|92.26|0
1723510800000|2024-08-13 01:00:00|95.09|93.09|95.28|93.28|95.34|93.34|94.94|92.94|0
1723511100000|2024-08-13 01:05:00|95.26|93.26|96.27|94.27|96.27|94.27|95.2|93.2|0
1723511400000|2024-08-13 01:10:00|96.21|94.21|96.32|94.32|96.59|94.59|96.06|94.06|0
1723511700000|2024-08-13 01:15:00|96.26|94.26|95.28|93.28|96.35|94.35|95.22|93.22|0
1723512000000|2024-08-13 01:20:00|95.22|93.22|95.97|93.97|95.97|93.97|95.22|93.22|0
1723512300000|2024-08-13 01:25:00|96|94|95.96|93.96|96.08|94.08|95.68|93.68|0
1723512600000|2024-08-13 01:30:00|95.94|93.94|98.73|96.73|98.99|96.99|95.88|93.88|0
1723512900000|2024-08-13 01:35:00|98.67|96.67|98.43|96.43|98.73|96.73|98.38|96.38|0
1723513200000|2024-08-13 01:40:00|98.34|96.34|98.52|96.52|98.61|96.61|98.23|96.23|0
1723513500000|2024-08-13 01:45:00|98.49|96.49|98.66|96.66|98.87|96.87|98.23|96.23|0
1723513800000|2024-08-13 01:50:00|98.6|96.6|98.63|96.63|98.63|96.63|98.4|96.4|0
1723514100000|2024-08-13 01:55:00|98.6|96.6|98.8|96.8|98.8|96.8|98.6|96.6|0
1723514400000|2024-08-13 02:00:00|98.77|96.77|98.56|96.56|98.86|96.86|98.45|96.45|0
1723514700000|2024-08-13 02:05:00|98.54|96.54|98.48|96.48|98.56|96.56|98.27|96.27|0
1723515000000|2024-08-13 02:10:00|98.45|96.45|98.44|96.44|98.68|96.68|98.38|96.38|0
1723515300000|2024-08-13 02:15:00|98.47|96.47|98.38|96.38|98.5|96.5|98.27|96.27|0
1723515600000|2024-08-13 02:20:00|98.35|96.35|98.26|96.26|98.47|96.47|98.26|96.26|0
1723515900000|2024-08-13 02:25:00|98.29|96.29|98.52|96.52|98.67|96.67|98.26|96.26|0
1723516200000|2024-08-13 02:30:00|98.55|96.55|98.46|96.46|98.73|96.73|98.37|96.37|0
1723516500000|2024-08-13 02:35:00|98.43|96.43|98.2|96.2|98.49|96.49|98.02|96.02|0
1723516800000|2024-08-13 02:40:00|98.25|96.25|98.08|96.08|98.31|96.31|98.05|96.05|0
1723517100000|2024-08-13 02:45:00|98.11|96.11|98.13|96.13|98.13|96.13|98.02|96.02|0
1723517400000|2024-08-13 02:50:00|98.07|96.07|97.98|95.98|98.19|96.19|97.78|95.78|0
1723517700000|2024-08-13 02:55:00|97.95|95.95|97.78|95.78|98.13|96.13|97.75|95.75|0
1723518000000|2024-08-13 03:00:00|97.72|95.72|97.48|95.48|97.78|95.78|97.31|95.31|0
1723518300000|2024-08-13 03:05:00|97.54|95.54|97.57|95.57|97.63|95.63|97.28|95.28|0
1723518600000|2024-08-13 03:10:00|97.54|95.54|97.36|95.36|97.57|95.57|97.36|95.36|0
1723518900000|2024-08-13 03:15:00|97.39|95.39|97.24|95.24|97.42|95.42|97.07|95.07|0
1723519200000|2024-08-13 03:20:00|97.3|95.3|97.07|95.07|97.33|95.33|97.01|95.01|0
1723519500000|2024-08-13 03:25:00|97.13|95.13|97.59|95.59|98.05|96.05|97.13|95.13|0
1723519800000|2024-08-13 03:30:00|97.53|95.53|97.44|95.44|97.93|95.93|97.26|95.26|0
1723520100000|2024-08-13 03:35:00|97.55|95.55|97.41|95.41|97.61|95.61|97.41|95.41|0
1723520400000|2024-08-13 03:40:00|97.38|95.38|97.2|95.2|97.38|95.38|97.17|95.17|0
1723520700000|2024-08-13 03:45:00|97.17|95.17|97.31|95.31|97.31|95.31|97.08|95.08|0
1723521000000|2024-08-13 03:50:00|97.34|95.34|97.31|95.31|97.37|95.37|97.14|95.14|0
1723521300000|2024-08-13 03:55:00|97.37|95.37|97.54|95.54|97.6|95.6|97.34|95.34|0
1723521600000|2024-08-13 04:00:00|97.51|95.51|97.42|95.42|97.54|95.54|97.36|95.36|0
1723521900000|2024-08-13 04:05:00|97.39|95.39|97.19|95.19|97.42|95.42|97.19|95.19|0
1723522200000|2024-08-13 04:10:00|97.25|95.25|97.3|95.3|97.36|95.36|97.07|95.07|0
1723522500000|2024-08-13 04:15:00|97.27|95.27|97.36|95.36|97.41|95.41|97.24|95.24|0
1723522800000|2024-08-13 04:20:00|97.39|95.39|97.12|95.12|97.41|95.41|97.12|95.12|0
1723523100000|2024-08-13 04:25:00|97.24|95.24|97|95|97.24|95.24|96.92|94.92|0
1723523400000|2024-08-13 04:30:00|96.97|94.97|97|95|97.12|95.12|96.94|94.94|0
1723523700000|2024-08-13 04:35:00|97.06|95.06|96.59|94.59|97.06|95.06|96.54|94.54|0
1723524000000|2024-08-13 04:40:00|96.65|94.65|96.42|94.42|96.65|94.65|96.3|94.3|0
1723524300000|2024-08-13 04:45:00|96.45|94.45|96.47|94.47|96.53|94.53|96.39|94.39|0
1723524600000|2024-08-13 04:50:00|96.44|94.44|96.7|94.7|96.7|94.7|96.41|94.41|0
1723524900000|2024-08-13 04:55:00|96.67|94.67|96.47|94.47|96.67|94.67|96.41|94.41|0
1723525200000|2024-08-13 05:00:00|96.52|94.52|96.61|94.61|96.75|94.75|96.44|94.44|0
1723525500000|2024-08-13 05:05:00|96.64|94.64|96.63|94.63|96.75|94.75|96.55|94.55|0
1723525800000|2024-08-13 05:10:00|96.66|94.66|96.49|94.49|96.69|94.69|96.4|94.4|0
1723526100000|2024-08-13 05:15:00|96.46|94.46|96.23|94.23|96.46|94.46|95.88|93.88|0
1723526400000|2024-08-13 05:20:00|96.26|94.26|95.91|93.91|96.28|94.28|95.88|93.88|0
1723526700000|2024-08-13 05:25:00|95.88|93.88|96.3|94.3|96.79|94.79|95.88|93.88|0
1723527000000|2024-08-13 05:30:00|96.27|94.27|96.27|94.27|96.5|94.5|96.24|94.24|0
1723527300000|2024-08-13 05:35:00|96.24|94.24|96.64|94.64|96.81|94.81|96.24|94.24|0
1723527600000|2024-08-13 05:40:00|96.61|94.61|96.58|94.58|96.75|94.75|96.4|94.4|0
1723527900000|2024-08-13 05:45:00|96.55|94.55|96.69|94.69|96.83|94.83|96.55|94.55|0
1723528200000|2024-08-13 05:50:00|96.66|94.66|96.68|94.68|96.69|94.69|96.46|94.46|0
1723528500000|2024-08-13 05:55:00|96.71|94.71|96.45|94.45|96.92|94.92|96.45|94.45|0
1723528800000|2024-08-13 06:00:00|96.51|94.51|96.91|94.91|97.2|95.2|96.34|94.34|0
1723529100000|2024-08-13 06:05:00|96.94|94.94|96.56|94.56|96.94|94.94|96.56|94.56|0
1723529400000|2024-08-13 06:10:00|96.59|94.59|96.56|94.56|96.91|94.91|96.53|94.53|0
1723529700000|2024-08-13 06:15:00|96.62|94.62|96.21|94.21|96.62|94.62|96.15|94.15|0
1723530000000|2024-08-13 06:20:00|96.15|94.15|96.44|94.44|96.5|94.5|95.98|93.98|0
1723530300000|2024-08-13 06:25:00|96.38|94.38|96.58|94.58|96.72|94.72|96.27|94.27|0
1723530600000|2024-08-13 06:30:00|96.55|94.55|93.14|91.14|96.61|94.61|93.08|91.08|0
1723530900000|2024-08-13 06:35:00|93.08|91.08|92.69|90.69|93.14|91.14|92.69|90.69|0
1723531200000|2024-08-13 06:40:00|92.72|90.72|92.18|90.18|92.74|90.74|92.06|90.06|0
1723531500000|2024-08-13 06:45:00|92.15|90.15|91.89|89.89|92.29|90.29|91.73|89.73|0
1723531800000|2024-08-13 06:50:00|91.84|89.84|91.78|89.78|91.95|89.95|91.61|89.61|0
1723532100000|2024-08-13 06:55:00|91.81|89.81|91.44|89.44|91.94|89.94|91.38|89.38|0
1723532400000|2024-08-13 07:00:00|91.38|89.38|91.07|89.07|91.66|89.66|90.88|88.88|0
1723532700000|2024-08-13 07:05:00|91.05|89.05|90.02|88.02|91.16|89.16|89.88|87.88|0
1723533000000|2024-08-13 07:10:00|89.99|87.99|89.8|87.8|90.21|88.21|89.77|87.77|0
1723533300000|2024-08-13 07:15:00|89.85|87.85|89.66|87.66|90.13|88.13|89.6|87.6|0
1723533600000|2024-08-13 07:20:00|89.63|87.63|89.05|87.05|89.76|87.76|88.56|86.56|0
1723533900000|2024-08-13 07:25:00|88.99|86.99|89.23|87.23|90.99|88.99|88.97|86.97|0
1723534200000|2024-08-13 07:30:00|89.29|87.29|89.72|87.72|89.78|87.78|89.2|87.2|0
1723534500000|2024-08-13 07:35:00|89.64|87.64|89.53|87.53|89.86|87.86|89.28|87.28|0
1723534800000|2024-08-13 07:40:00|89.5|87.5|89.61|87.61|89.99|87.99|89.5|87.5|0
1723535100000|2024-08-13 07:45:00|89.72|87.72|89.6|87.6|89.77|87.77|89.41|87.41|0
1723535400000|2024-08-13 07:50:00|89.63|87.63|89.47|87.47|89.71|87.71|89.25|87.25|0
1723535700000|2024-08-13 07:55:00|89.49|87.49|89.6|87.6|89.65|87.65|89.08|87.08|0
1723536000000|2024-08-13 08:00:00|89.65|87.65|89.82|87.82|89.98|87.98|89.27|87.27|0
1723536300000|2024-08-13 08:05:00|89.76|87.76|89.37|87.37|89.87|87.87|89.37|87.37|0
1723536600000|2024-08-13 08:10:00|89.32|87.32|89.92|87.92|89.98|87.98|89.26|87.26|0
1723536900000|2024-08-13 08:15:00|89.87|87.87|90.31|88.31|90.42|88.42|89.65|87.65|0
1723537200000|2024-08-13 08:20:00|90.36|88.36|91.03|89.03|91.08|89.08|90.36|88.36|0
1723537500000|2024-08-13 08:25:00|90.91|88.91|90.47|88.47|90.97|88.97|90.41|88.41|0
1723537800000|2024-08-13 08:30:00|90.5|88.5|90.97|88.97|90.99|88.99|90.41|88.41|0
1723538100000|2024-08-13 08:35:00|90.91|88.91|91.13|89.13|91.19|89.19|90.8|88.8|0
1723538400000|2024-08-13 08:40:00|91.19|89.19|91.18|89.18|91.21|89.21|90.79|88.79|0
1723538700000|2024-08-13 08:45:00|91.24|89.24|90.85|88.85|91.27|89.27|90.71|88.71|0
1723539000000|2024-08-13 08:50:00|90.87|88.87|90.9|88.9|90.96|88.96|90.73|88.73|0
1723539300000|2024-08-13 08:55:00|90.84|88.84|90.62|88.62|91.01|89.01|90.51|88.51|0
1723539600000|2024-08-13 09:00:00|90.67|88.67|90.89|88.89|91.15|89.15|90.67|88.67|0
1723539900000|2024-08-13 09:05:00|90.92|88.92|91.23|89.23|91.56|89.56|90.78|88.78|0
1723540200000|2024-08-13 09:10:00|91.2|89.2|91.11|89.11|91.28|89.28|90.95|88.95|0
1723540500000|2024-08-13 09:15:00|91.14|89.14|90.89|88.89|91.17|89.17|90.83|88.83|0
1723540800000|2024-08-13 09:20:00|90.94|88.94|90.72|88.72|91|89|90.72|88.72|0
1723541100000|2024-08-13 09:25:00|90.75|88.75|90.32|88.32|90.77|88.77|90.32|88.32|0
1723541400000|2024-08-13 09:30:00|90.3|88.3|89.82|87.82|90.3|88.3|89.77|87.77|0
1723541700000|2024-08-13 09:35:00|89.88|87.88|89.77|87.77|89.93|87.93|89.66|87.66|0
1723542000000|2024-08-13 09:40:00|89.74|87.74|90.01|88.01|90.15|88.15|89.33|87.33|0
1723542300000|2024-08-13 09:45:00|89.99|87.99|89.82|87.82|90.1|88.1|89.74|87.74|0
1723542600000|2024-08-13 09:50:00|89.85|87.85|89.7|87.7|89.9|87.9|89.6|87.6|0
1723542900000|2024-08-13 09:55:00|89.73|87.73|90.31|88.31|90.36|88.36|89.7|87.7|0
1723543200000|2024-08-13 10:00:00|90.28|88.28|91.09|89.09|91.98|89.98|90.25|88.25|0
1723543500000|2024-08-13 10:05:00|91.03|89.03|91.53|89.53|91.76|89.76|90.67|88.67|0
1723543800000|2024-08-13 10:10:00|91.7|89.7|91.7|89.7|91.92|89.92|91.42|89.42|0
1723544100000|2024-08-13 10:15:00|91.75|89.75|91.52|89.52|91.98|89.98|91.47|89.47|0
1723544400000|2024-08-13 10:20:00|91.61|89.61|92.93|90.93|92.93|90.93|91.58|89.58|0
1723544700000|2024-08-13 10:25:00|92.88|90.88|93.21|91.21|93.5|91.5|92.88|90.88|0
1723545000000|2024-08-13 10:30:00|93.27|91.27|93.75|91.75|93.87|91.87|91.58|89.58|0
1723545300000|2024-08-13 10:35:00|93.92|91.92|94.82|92.82|95.3|93.3|93.81|91.81|0
1723545600000|2024-08-13 10:40:00|94.7|92.7|94.64|92.64|95.05|93.05|94.47|92.47|0
1723545900000|2024-08-13 10:45:00|94.7|92.7|94.47|92.47|94.85|92.85|94.18|92.18|0
1723546200000|2024-08-13 10:50:00|94.41|92.41|94.52|92.52|95.27|93.27|94.41|92.41|0
1723546500000|2024-08-13 10:55:00|94.47|92.47|94.78|92.78|95.1|93.1|94.47|92.47|0
1723546800000|2024-08-13 11:00:00|94.92|92.92|94.12|92.12|95.24|93.24|94.06|92.06|0
1723547100000|2024-08-13 11:05:00|94.06|92.06|94|92|94.34|92.34|93.86|91.86|0
1723547400000|2024-08-13 11:10:00|93.94|91.94|93.25|91.25|94.23|92.23|93.25|91.25|0
1723547700000|2024-08-13 11:15:00|93.31|91.31|93.25|91.25|93.48|91.48|93.14|91.14|0
1723548000000|2024-08-13 11:20:00|93.28|91.28|93.25|91.25|93.59|91.59|93.14|91.14|0
1723548300000|2024-08-13 11:25:00|93.31|91.31|93.5|91.5|94.47|92.47|93.3|91.3|0
1723548600000|2024-08-13 11:30:00|93.47|91.47|93.35|91.35|93.61|91.61|93.32|91.32|0
1723548900000|2024-08-13 11:35:00|93.32|91.32|93.32|91.32|93.58|91.58|92.98|90.98|0
1723549200000|2024-08-13 11:40:00|93.38|91.38|93.09|91.09|93.49|91.49|92.78|90.78|0
1723549500000|2024-08-13 11:45:00|93.03|91.03|92.8|90.8|93.03|91.03|92.69|90.69|0
1723549800000|2024-08-13 11:50:00|92.83|90.83|93.03|91.03|93.14|91.14|92.69|90.69|0
1723550100000|2024-08-13 11:55:00|92.97|90.97|92.18|90.18|92.97|90.97|92.18|90.18|0
1723550400000|2024-08-13 12:00:00|92.15|90.15|90.94|88.94|92.35|90.35|90.94|88.94|0
1723550700000|2024-08-13 12:05:00|90.97|88.97|90.27|88.27|91.11|89.11|90.22|88.22|0
1723551000000|2024-08-13 12:10:00|90.22|88.22|90.33|88.33|90.6|88.6|90.11|88.11|0
1723551300000|2024-08-13 12:15:00|90.38|88.38|90.71|88.71|90.82|88.82|90.05|88.05|0
1723551600000|2024-08-13 12:20:00|90.77|88.77|91.04|89.04|91.21|89.21|90.71|88.71|0
1723551900000|2024-08-13 12:25:00|91.1|89.1|90.79|88.79|91.35|89.35|90.65|88.65|0
1723552200000|2024-08-13 12:30:00|90.74|88.74|88.52|86.52|90.9|88.9|87.51|85.51|0
1723552500000|2024-08-13 12:35:00|88.44|86.44|87.84|85.84|88.93|86.93|87.24|85.24|0
1723552800000|2024-08-13 12:40:00|87.62|85.62|88.54|86.54|88.65|86.65|87.57|85.57|0
1723553100000|2024-08-13 12:45:00|88.49|86.49|88.34|86.34|89.56|87.56|88.05|86.05|0
1723553400000|2024-08-13 12:50:00|88.26|86.26|87.58|85.58|88.45|86.45|87.44|85.44|0
1723553700000|2024-08-13 12:55:00|87.66|85.66|87.11|85.11|88.09|86.09|86.9|84.9|0
1723554000000|2024-08-13 13:00:00|87.06|85.06|87.49|85.49|87.71|85.71|87.06|85.06|0
1723554300000|2024-08-13 13:05:00|87.54|85.54|87.21|85.21|87.76|85.76|87.16|85.16|0
1723554600000|2024-08-13 13:10:00|87.19|85.19|88.79|86.79|89.53|87.53|87.16|85.16|0
1723554900000|2024-08-13 13:15:00|88.76|86.76|88.32|86.32|89.03|87.03|88.16|86.16|0
1723555200000|2024-08-13 13:20:00|88.27|86.27|87.61|85.61|88.32|86.32|87.45|85.45|0
1723555500000|2024-08-13 13:25:00|87.67|85.67|87.45|85.45|87.94|85.94|87.18|85.18|0
1723555800000|2024-08-13 13:30:00|86.96|84.96|85.25|83.25|87.99|85.99|84.72|82.72|0
1723556100000|2024-08-13 13:35:00|85.09|83.09|85.45|83.45|86.34|84.34|84.55|82.55|0
1723556400000|2024-08-13 13:40:00|85.39|83.39|84.49|82.49|85.55|83.55|84.28|82.28|0
1723556700000|2024-08-13 13:45:00|84.23|82.23|84.43|82.43|84.58|82.58|83.08|81.08|0
1723557000000|2024-08-13 13:50:00|84.29|82.29|84.87|82.87|84.97|82.97|82.57|80.57|0
1723557300000|2024-08-13 13:55:00|84.82|82.82|85.18|83.18|86.25|84.25|84.5|82.5|0
1723557600000|2024-08-13 14:00:00|85.08|83.08|85.76|83.76|86.24|84.24|84.81|82.81|0
1723557900000|2024-08-13 14:05:00|85.81|83.81|86.43|84.43|86.88|84.88|84.48|82.48|0
1723558200000|2024-08-13 14:10:00|86.32|84.32|85.82|83.82|86.54|84.54|84.84|82.84|0
1723558500000|2024-08-13 14:15:00|85.79|83.79|86.54|84.54|86.97|84.97|85.37|83.37|0
1723558800000|2024-08-13 14:20:00|86.38|84.38|85.58|83.58|86.59|84.59|85.52|83.52|0
1723559100000|2024-08-13 14:25:00|85.42|83.42|85.2|83.2|86.05|84.05|85.04|83.04|0
1723559400000|2024-08-13 14:30:00|85.26|83.26|86.37|84.37|87.5|85.5|85.26|83.26|0
1723559700000|2024-08-13 14:35:00|86.48|84.48|85.3|83.3|86.48|84.48|85.3|83.3|0
1723560000000|2024-08-13 14:40:00|85.22|83.22|84.77|82.77|85.41|83.41|84.51|82.51|0
1723560300000|2024-08-13 14:45:00|84.67|82.67|83.2|81.2|84.77|82.77|83.2|81.2|0
1723560600000|2024-08-13 14:50:00|83.1|81.1|83.3|81.3|83.93|81.93|82.94|80.94|0
1723560900000|2024-08-13 14:55:00|83.25|81.25|84.31|82.31|84.52|82.52|83.2|81.2|0
1723561200000|2024-08-13 15:00:00|84.26|82.26|83.6|81.6|84.46|82.46|83.6|81.6|0
1723561500000|2024-08-13 15:05:00|83.63|81.63|84.55|82.55|84.55|82.55|83.42|81.42|0
1723561800000|2024-08-13 15:10:00|84.6|82.6|84.34|82.34|85.12|83.12|84.13|82.13|0
1723562100000|2024-08-13 15:15:00|84.39|82.39|84.18|82.18|84.49|82.49|84.07|82.07|0
1723562400000|2024-08-13 15:20:00|84.23|82.23|83.6|81.6|84.23|82.23|83.45|81.45|0
1723562700000|2024-08-13 15:25:00|83.55|81.55|84.02|82.02|84.17|82.17|83.55|81.55|0
1723563000000|2024-08-13 15:30:00|83.91|81.91|83.86|81.86|84.38|82.38|83.7|81.7|0
1723563300000|2024-08-13 15:35:00|83.91|81.91|83.8|81.8|84.27|82.27|83.65|81.65|0
1723563600000|2024-08-13 15:40:00|83.78|81.78|83.9|81.9|84.06|82.06|83.49|81.49|0
1723563900000|2024-08-13 15:45:00|83.85|81.85|83.13|81.13|84.11|82.11|83.02|81.02|0
1723564200000|2024-08-13 15:50:00|83.07|81.07|82.89|80.89|83.43|81.43|82.82|80.82|0
1723564500000|2024-08-13 15:55:00|82.76|80.76|83.33|81.33|83.53|81.53|82.76|80.76|0
1723564800000|2024-08-13 16:00:00|83.28|81.28|83.07|81.07|83.84|81.84|83.02|81.02|0
1723565100000|2024-08-13 16:05:00|83.12|81.12|82.81|80.81|83.17|81.17|82.4|80.4|0
1723565400000|2024-08-13 16:10:00|82.7|80.7|82.65|80.65|83.01|81.01|82.55|80.55|0
1723565700000|2024-08-13 16:15:00|82.6|80.6|81.58|79.58|82.7|80.7|81.58|79.58|0
1723566000000|2024-08-13 16:20:00|81.63|79.63|82.79|80.79|82.86|80.86|80.97|78.97|0
1723566300000|2024-08-13 16:25:00|82.71|80.71|82.96|80.96|83.27|81.27|82.46|80.46|0
1723566600000|2024-08-13 16:30:00|82.94|80.94|83.17|81.17|83.79|81.79|82.91|80.91|0
1723566900000|2024-08-13 16:35:00|83.12|81.12|82.4|80.4|83.37|81.37|82.37|80.37|0
1723567200000|2024-08-13 16:40:00|82.45|80.45|81.74|79.74|82.45|80.45|81.64|79.64|0
1723567500000|2024-08-13 16:45:00|81.79|79.79|80.58|78.58|82.04|80.04|80.58|78.58|0
1723567800000|2024-08-13 16:50:00|80.68|78.68|80.38|78.38|80.68|78.68|80.03|78.03|0
1723568100000|2024-08-13 16:55:00|80.33|78.33|80.26|78.26|80.92|78.92|80.11|78.11|0
1723568400000|2024-08-13 17:00:00|80.21|78.21|81.01|79.01|81.11|79.11|80.21|78.21|0
1723568700000|2024-08-13 17:05:00|81.06|79.06|80.73|78.73|81.21|79.21|80.46|78.46|0
1723569000000|2024-08-13 17:10:00|80.76|78.76|80.45|78.45|80.95|78.95|80.45|78.45|0
1723569300000|2024-08-13 17:15:00|80.5|78.5|78.68|76.68|81|79|78.68|76.68|0
1723569600000|2024-08-13 17:20:00|78.73|76.73|79.12|77.12|79.17|77.17|78.68|76.68|0
1723569900000|2024-08-13 17:25:00|79.17|77.17|78.97|76.97|79.37|77.37|78.87|76.87|0
1723570200000|2024-08-13 17:30:00|78.92|76.92|79.46|77.46|79.56|77.56|78.48|76.48|0
1723570500000|2024-08-13 17:35:00|79.51|77.51|79.02|77.02|79.51|77.51|78.92|76.92|0
1723570800000|2024-08-13 17:40:00|78.94|76.94|78.86|76.86|79.06|77.06|78.67|76.67|0
1723571100000|2024-08-13 17:45:00|78.81|76.81|79.91|77.91|81.37|79.37|78.81|76.81|0
1723571400000|2024-08-13 17:50:00|79.86|77.86|79.26|77.26|80.36|78.36|79.26|77.26|0
1723571700000|2024-08-13 17:55:00|79.31|77.31|79.01|77.01|79.31|77.31|78.86|76.86|0
1723572000000|2024-08-13 18:00:00|79.05|77.05|79.05|77.05|79.25|77.25|78.81|76.81|0
1723572300000|2024-08-13 18:05:00|79.15|77.15|78.9|76.9|79.25|77.25|78.75|76.75|0
1723572600000|2024-08-13 18:10:00|78.93|76.93|78.63|76.63|79.05|77.05|78.41|76.41|0
1723572900000|2024-08-13 18:15:00|78.65|76.65|79.39|77.39|79.84|77.84|78.45|76.45|0
1723573200000|2024-08-13 18:20:00|79.34|77.34|78.79|76.79|79.44|77.44|78.65|76.65|0
1723573500000|2024-08-13 18:25:00|78.82|76.82|78.64|76.64|78.94|76.94|78.55|76.55|0
1723573800000|2024-08-13 18:30:00|78.59|76.59|78.37|76.37|78.79|76.79|78.3|76.3|0
1723574100000|2024-08-13 18:35:00|78.3|76.3|77.68|75.68|78.3|76.3|77.66|75.66|0
1723574400000|2024-08-13 18:40:00|77.71|75.71|77.95|75.95|78.15|76.15|77.66|75.66|0
1723574700000|2024-08-13 18:45:00|78|76|76.85|74.85|78.19|76.19|76.75|74.75|0
1723575000000|2024-08-13 18:50:00|76.9|74.9|76.7|74.7|77.09|75.09|76.6|74.6|0
1723575300000|2024-08-13 18:55:00|76.75|74.75|76.7|74.7|76.85|74.85|76.6|74.6|0
1723575600000|2024-08-13 19:00:00|76.77|74.77|76.69|74.69|76.79|74.79|76.16|74.16|0
1723575900000|2024-08-13 19:05:00|76.74|74.74|77.28|75.28|77.62|75.62|76.74|74.74|0
1723576200000|2024-08-13 19:10:00|77.18|75.18|77.57|75.57|77.57|75.57|77.06|75.06|0
1723576500000|2024-08-13 19:15:00|77.52|75.52|77.66|75.66|77.94|75.94|77.23|75.23|0
1723576800000|2024-08-13 19:20:00|77.76|75.76|77.03|75.03|78.2|76.2|76.98|74.98|0
1723577100000|2024-08-13 19:25:00|77.12|75.12|77.07|75.07|77.51|75.51|77.03|75.03|0
1723577400000|2024-08-13 19:30:00|77.22|75.22|77.22|75.22|77.36|75.36|76.88|74.88|0
1723577700000|2024-08-13 19:35:00|77.17|75.17|77.21|75.21|77.58|75.58|76.97|74.97|0
1723578000000|2024-08-13 19:40:00|77.26|75.26|76.87|74.87|77.39|75.39|76.87|74.87|0
1723578300000|2024-08-13 19:45:00|76.82|74.82|74.72|72.72|76.97|74.97|74.53|72.53|0
1723578600000|2024-08-13 19:50:00|74.91|72.91|75.48|73.48|76.77|74.77|74.28|72.28|0
1723578900000|2024-08-13 19:55:00|75.29|73.29|74.28|72.28|75.77|73.77|73.66|71.66|0
1723579200000|2024-08-13 20:00:00|73.99|71.99|74.08|72.08|74.9|72.9|73.99|71.99|0
1723579500000|2024-08-13 20:05:00|74.13|72.13|74.03|72.03|74.37|72.37|73.92|71.92|0
1723579800000|2024-08-13 20:10:00|74.13|72.13|74.22|72.22|74.27|72.27|74.03|72.03|0
1723580100000|2024-08-13 20:15:00|74.62|71.82|74.72|71.92|74.86|72.06|74.57|71.77|0
1723580400000|2024-08-13 20:20:00|74.76|71.96|74.76|71.96|74.86|72.06|74.62|71.82|0
1723580700000|2024-08-13 20:25:00|74.71|71.91|75.09|72.29|75.24|72.44|74.57|71.77|0
1723581000000|2024-08-13 20:30:00|75.19|72.39|75.19|72.39|75.33|72.53|75|72.2|0
1723581300000|2024-08-13 20:35:00|75.23|72.43|75.38|72.58|75.45|72.65|75.19|72.39|0
1723581600000|2024-08-13 20:40:00|75.3|72.5|75.32|72.52|75.33|72.53|75.23|72.43|0
1723581900000|2024-08-13 20:45:00|75.37|72.57|75.37|72.57|75.47|72.67|75.32|72.52|0
1723582200000|2024-08-13 20:50:00|75.42|72.62|75.32|72.52|75.42|72.62|75.32|72.52|0
1723582500000|2024-08-13 20:55:00|75.27|72.47|75.06|72.26|75.32|72.52|75.01|72.21|0
1723582800000|2024-08-13 21:00:00|75.04|72.24|74.99|72.19|75.04|72.24|74.91|72.11|0
1723583100000|2024-08-13 21:05:00|74.98|72.18|75.26|72.46|75.26|72.46|74.89|72.09|0
1723583400000|2024-08-13 21:10:00|75.23|72.43|75.36|72.56|75.54|72.74|75.21|72.41|0
1723583700000|2024-08-13 21:15:00|75.34|72.54|75.35|72.55|75.44|72.64|75.28|72.48|0
1723584000000|2024-08-13 21:20:00|75.36|72.56|75.22|72.42|75.46|72.66|75.22|72.42|0
1723584300000|2024-08-13 21:25:00|75.21|72.41|75.13|72.33|75.3|72.5|75.13|72.33|0
1723584600000|2024-08-13 21:30:00|75.11|72.31|75.1|72.3|75.13|72.33|75.06|72.26|0
1723584900000|2024-08-13 21:35:00|75.13|72.33|75.22|72.42|75.28|72.48|75.1|72.3|0
1723585200000|2024-08-13 21:40:00|75.23|72.43|75.26|72.46|75.26|72.46|75.21|72.41|0
1723585500000|2024-08-13 21:45:00|75.27|72.47|75.19|72.39|75.27|72.47|75.19|72.39|0
1723585800000|2024-08-13 21:50:00|75.06|72.26|75.04|72.24|75.08|72.28|75.04|72.24|0
1723586100000|2024-08-13 21:55:00|75.02|72.22|74.84|72.04|75.02|72.22|74.84|72.04|0
1723586400000|2024-08-13 22:00:00|74.92|72.12|74.36|71.56|74.92|72.12|74.21|71.41|0
1723586700000|2024-08-13 22:05:00|74.33|71.53|74.33|71.53|74.38|71.58|74.19|71.39|0
1723587000000|2024-08-13 22:10:00|74.35|71.55|74.47|71.67|74.52|71.72|74.19|71.39|0
1723587300000|2024-08-13 22:15:00|74.49|71.69|75.06|72.26|75.38|72.58|74.45|71.65|0
1723587600000|2024-08-13 22:20:00|75.04|72.24|75.04|72.24|75.28|72.48|74.94|72.14|0
1723587900000|2024-08-13 22:25:00|75.01|72.21|74.84|72.04|75.08|72.28|74.84|72.04|0
1723588200000|2024-08-13 22:30:00|74.87|72.07|75.03|72.23|75.11|72.31|74.87|72.07|0
1723588500000|2024-08-13 22:35:00|75.01|72.21|75.13|72.33|75.2|72.4|74.94|72.14|0
1723588800000|2024-08-13 22:40:00|75.12|72.32|74.93|72.13|75.15|72.35|74.93|72.13|0
1723589100000|2024-08-13 22:45:00|74.91|72.11|74.98|72.18|75.03|72.23|74.91|72.11|0
1723589400000|2024-08-13 22:50:00|74.95|72.15|74.97|72.17|75.02|72.22|74.88|72.08|0
1723589700000|2024-08-13 22:55:00|74.93|72.13|74.9|72.1|74.95|72.15|74.9|72.1|0
1723590000000|2024-08-13 23:00:00|74.95|72.15|74.73|71.93|75.07|72.27|74.73|71.93|0
1723590300000|2024-08-13 23:05:00|74.71|71.91|74.87|72.07|74.87|72.07|74.68|71.88|0
1723590600000|2024-08-13 23:10:00|74.92|72.12|74.77|71.97|74.92|72.12|74.63|71.83|0
1723590900000|2024-08-13 23:15:00|74.73|71.93|74.49|71.69|74.73|71.93|74.44|71.64|0
1723591200000|2024-08-13 23:20:00|74.51|71.71|74.58|71.78|74.58|71.78|74.44|71.64|0
1723591500000|2024-08-13 23:25:00|74.56|71.76|74.48|71.68|74.58|71.78|74.43|71.63|0
1723591800000|2024-08-13 23:30:00|74.51|71.71|74.38|71.58|74.72|71.92|74.34|71.54|0
1723592100000|2024-08-13 23:35:00|74.43|71.63|74.48|71.68|74.62|71.82|74.43|71.63|0
1723592400000|2024-08-13 23:40:00|74.52|71.72|74.52|71.72|74.62|71.82|74.5|71.7|0
1723592700000|2024-08-13 23:45:00|74.59|71.79|74.57|71.77|74.66|71.86|74.42|71.62|0
1723593000000|2024-08-13 23:50:00|74.59|71.79|74.42|71.62|74.61|71.81|74.4|71.6|0
1723593300000|2024-08-13 23:55:00|74.47|71.67|74.51|71.71|74.52|71.72|74.35|71.55|0
1723593600000|2024-08-14 00:00:00|74.47|71.67|74.61|71.81|74.68|71.88|74.32|71.52|0
1723593900000|2024-08-14 00:05:00|74.58|71.78|74.56|71.76|74.65|71.85|74.27|71.47|0
1723594200000|2024-08-14 00:10:00|74.6|71.8|74.7|71.9|74.89|72.09|74.51|71.71|0
1723594500000|2024-08-14 00:15:00|74.3|72.3|74.15|72.15|74.7|72.7|74.06|72.06|0
1723594800000|2024-08-14 00:20:00|74.1|72.1|74.8|72.8|74.82|72.82|74.1|72.1|0
1723595100000|2024-08-14 00:25:00|74.82|72.82|74.53|72.53|74.87|72.87|74.43|72.43|0
1723595400000|2024-08-14 00:30:00|74.55|72.55|74.57|72.57|74.77|72.77|74.48|72.48|0
1723595700000|2024-08-14 00:35:00|74.62|72.62|74.48|72.48|74.62|72.62|74.38|72.38|0
1723596000000|2024-08-14 00:40:00|74.5|72.5|75.37|73.37|75.42|73.42|74.48|72.48|0
1723596300000|2024-08-14 00:45:00|75.32|73.32|75.34|73.34|75.56|73.56|75.22|73.22|0
1723596600000|2024-08-14 00:50:00|75.36|73.36|75.17|73.17|75.36|73.36|75.12|73.12|0
1723596900000|2024-08-14 00:55:00|75.22|73.22|75.21|73.21|75.36|73.36|75.02|73.02|0
1723597200000|2024-08-14 01:00:00|75.26|73.26|75.33|73.33|75.5|73.5|75.17|73.17|0
1723597500000|2024-08-14 01:05:00|75.31|73.31|75.07|73.07|75.33|73.33|74.97|72.97|0
1723597800000|2024-08-14 01:10:00|75.09|73.09|75.11|73.11|75.21|73.21|75.07|73.07|0
1723598100000|2024-08-14 01:15:00|75.14|73.14|74.99|72.99|75.16|73.16|74.97|72.97|0
1723598400000|2024-08-14 01:20:00|74.97|72.97|75.06|73.06|75.2|73.2|74.82|72.82|0
1723598700000|2024-08-14 01:25:00|75.11|73.11|74.96|72.96|75.11|73.11|74.91|72.91|0
1723599000000|2024-08-14 01:30:00|75.01|73.01|74.2|72.2|75.01|73.01|74.2|72.2|0
1723599300000|2024-08-14 01:35:00|74.15|72.15|74.24|72.24|74.48|72.48|74.1|72.1|0
1723599600000|2024-08-14 01:40:00|74.19|72.19|74.1|72.1|74.33|72.33|74.1|72.1|0
1723599900000|2024-08-14 01:45:00|74.05|72.05|74.19|72.19|74.43|72.43|74.05|72.05|0
1723600200000|2024-08-14 01:50:00|74.24|72.24|74.26|72.26|74.38|72.38|74.09|72.09|0
1723600500000|2024-08-14 01:55:00|74.38|72.38|74.35|72.35|74.4|72.4|74.14|72.14|0
1723600800000|2024-08-14 02:00:00|74.33|72.33|74.51|72.51|74.66|72.66|74.28|72.28|0
1723601100000|2024-08-14 02:05:00|74.56|72.56|74.85|72.85|75.23|73.23|74.56|72.56|0
1723601400000|2024-08-14 02:10:00|74.87|72.87|75.61|73.61|75.9|73.9|74.8|72.8|0
1723601700000|2024-08-14 02:15:00|75.76|73.76|75.46|73.46|75.97|73.97|75.22|73.22|0
1723602000000|2024-08-14 02:20:00|75.44|73.44|75.46|73.46|75.56|73.56|75.32|73.32|0
1723602300000|2024-08-14 02:25:00|75.41|73.41|75.36|73.36|75.65|73.65|75.22|73.22|0
1723602600000|2024-08-14 02:30:00|75.39|73.39|75.6|73.6|75.63|73.63|75.17|73.17|0
1723602900000|2024-08-14 02:35:00|75.55|73.55|75.38|73.38|75.74|73.74|75.31|73.31|0
1723603200000|2024-08-14 02:40:00|75.36|73.36|75.21|73.21|75.5|73.5|75.21|73.21|0
1723603500000|2024-08-14 02:45:00|75.26|73.26|75.11|73.11|75.28|73.28|75.07|73.07|0
1723603800000|2024-08-14 02:50:00|75.14|73.14|75.06|73.06|75.26|73.26|75.04|73.04|0
1723604100000|2024-08-14 02:55:00|75.11|73.11|75.2|73.2|75.21|73.21|75.01|73.01|0
1723604400000|2024-08-14 03:00:00|75.16|73.16|75.11|73.11|75.2|73.2|75.11|73.11|0
1723604700000|2024-08-14 03:05:00|75.13|73.13|75.01|73.01|75.2|73.2|74.96|72.96|0
1723605000000|2024-08-14 03:10:00|74.98|72.98|74.96|72.96|75.01|73.01|74.86|72.86|0
1723605300000|2024-08-14 03:15:00|74.93|72.93|74.81|72.81|75|73|74.76|72.76|0
1723605600000|2024-08-14 03:20:00|74.86|72.86|74.76|72.76|74.86|72.86|74.71|72.71|0
1723605900000|2024-08-14 03:25:00|74.71|72.71|74.95|72.95|74.95|72.95|74.71|72.71|0
1723606200000|2024-08-14 03:30:00|75|73|74.85|72.85|75|73|74.83|72.83|0
1723606500000|2024-08-14 03:35:00|74.9|72.9|74.94|72.94|75.14|73.14|74.85|72.85|0
1723606800000|2024-08-14 03:40:00|74.9|72.9|74.94|72.94|75.04|73.04|74.85|72.85|0
1723607100000|2024-08-14 03:45:00|74.89|72.89|74.65|72.65|74.92|72.92|74.65|72.65|0
1723607400000|2024-08-14 03:50:00|74.63|72.63|74.75|72.75|74.84|72.84|74.56|72.56|0
1723607700000|2024-08-14 03:55:00|74.7|72.7|74.84|72.84|74.94|72.94|74.65|72.65|0
1723608000000|2024-08-14 04:00:00|74.86|72.86|74.79|72.79|74.98|72.98|74.72|72.72|0
1723608300000|2024-08-14 04:05:00|74.74|72.74|74.69|72.69|74.84|72.84|74.67|72.67|0
1723608600000|2024-08-14 04:10:00|74.72|72.72|74.71|72.71|74.74|72.74|74.59|72.59|0
1723608900000|2024-08-14 04:15:00|74.69|72.69|74.81|72.81|74.81|72.81|74.64|72.64|0
1723609200000|2024-08-14 04:20:00|74.78|72.78|74.64|72.64|74.83|72.83|74.59|72.59|0
1723609500000|2024-08-14 04:25:00|74.59|72.59|74.59|72.59|74.66|72.66|74.54|72.54|0
1723609800000|2024-08-14 04:30:00|74.61|72.61|74.58|72.58|74.73|72.73|74.52|72.52|0
1723610100000|2024-08-14 04:35:00|74.61|72.61|74.53|72.53|74.61|72.61|74.49|72.49|0
1723610400000|2024-08-14 04:40:00|74.56|72.56|74.51|72.51|74.56|72.56|74.44|72.44|0
1723610700000|2024-08-14 04:45:00|74.53|72.53|74.53|72.53|74.63|72.63|74.51|72.51|0
1723611000000|2024-08-14 04:50:00|74.55|72.55|74.67|72.67|74.72|72.72|74.53|72.53|0
1723611300000|2024-08-14 04:55:00|74.69|72.69|74.71|72.71|74.81|72.81|74.67|72.67|0
1723611600000|2024-08-14 05:00:00|74.76|72.76|74.81|72.81|74.91|72.91|74.71|72.71|0
1723611900000|2024-08-14 05:05:00|74.76|72.76|74.81|72.81|74.81|72.81|74.71|72.71|0
1723612200000|2024-08-14 05:10:00|74.8|72.8|74.76|72.76|74.8|72.8|74.64|72.64|0
1723612500000|2024-08-14 05:15:00|74.75|72.75|74.56|72.56|74.75|72.75|74.54|72.54|0
1723612800000|2024-08-14 05:20:00|74.59|72.59|74.65|72.65|74.68|72.68|74.54|72.54|0
1723613100000|2024-08-14 05:25:00|74.7|72.7|74.8|72.8|74.84|72.84|74.7|72.7|0
1723613400000|2024-08-14 05:30:00|74.84|72.84|74.55|72.55|74.89|72.89|74.51|72.51|0
1723613700000|2024-08-14 05:35:00|74.53|72.53|74.5|72.5|74.62|72.62|74.32|72.32|0
1723614000000|2024-08-14 05:40:00|74.48|72.48|74.31|72.31|74.5|72.5|74.31|72.31|0
1723614300000|2024-08-14 05:45:00|74.29|72.29|74.5|72.5|74.5|72.5|74.07|72.07|0
1723614600000|2024-08-14 05:50:00|74.55|72.55|74.5|72.5|74.64|72.64|74.4|72.4|0
1723614900000|2024-08-14 05:55:00|74.52|72.52|74.16|72.16|74.59|72.59|74.16|72.16|0
1723615200000|2024-08-14 06:00:00|74.21|72.21|74.21|72.21|74.49|72.49|74.09|72.09|0
1723615500000|2024-08-14 06:05:00|74.18|72.18|74.37|72.37|74.49|72.49|74.16|72.16|0
1723615800000|2024-08-14 06:10:00|74.35|72.35|74.54|72.54|74.54|72.54|74.32|72.32|0
1723616100000|2024-08-14 06:15:00|74.49|72.49|74.29|72.29|74.58|72.58|74.25|72.25|0
1723616400000|2024-08-14 06:20:00|74.27|72.27|74.01|72.01|74.34|72.34|74.01|72.01|0
1723616700000|2024-08-14 06:25:00|73.99|71.99|74.05|72.05|74.1|72.1|73.91|71.91|0
1723617000000|2024-08-14 06:30:00|74.08|72.08|73.86|71.86|74.1|72.1|73.81|71.81|0
1723617300000|2024-08-14 06:35:00|73.84|71.84|73.72|71.72|73.91|71.91|73.67|71.67|0
1723617600000|2024-08-14 06:40:00|73.76|71.76|73.86|71.86|73.95|71.95|73.76|71.76|0
1723617900000|2024-08-14 06:45:00|73.95|71.95|74.23|72.23|74.3|72.3|73.9|71.9|0
1723618200000|2024-08-14 06:50:00|74.21|72.21|74.16|72.16|74.23|72.23|74.09|72.09|0
1723618500000|2024-08-14 06:55:00|74.14|72.14|74.96|72.96|74.96|72.96|74.09|72.09|0
1723618800000|2024-08-14 07:00:00|74.91|72.91|74.81|72.81|75.15|73.15|74.77|72.77|0
1723619100000|2024-08-14 07:05:00|74.72|72.72|75.19|73.19|75.22|73.22|74.67|72.67|0
1723619400000|2024-08-14 07:10:00|75.24|73.24|75.17|73.17|75.48|73.48|75.1|73.1|0
1723619700000|2024-08-14 07:15:00|75.14|73.14|74.76|72.76|75.29|73.29|74.76|72.76|0
1723620000000|2024-08-14 07:20:00|74.78|72.78|74.76|72.76|74.81|72.81|74.47|72.47|0
1723620300000|2024-08-14 07:25:00|74.71|72.71|75.09|73.09|75.14|73.14|74.57|72.57|0
1723620600000|2024-08-14 07:30:00|75.04|73.04|75.42|73.42|75.49|73.49|74.99|72.99|0
1723620900000|2024-08-14 07:35:00|75.4|73.4|75.32|73.32|75.4|73.4|75.08|73.08|0
1723621200000|2024-08-14 07:40:00|75.23|73.23|75.22|73.22|75.32|73.32|74.94|72.94|0
1723621500000|2024-08-14 07:45:00|75.27|73.27|74.96|72.96|75.32|73.32|74.89|72.89|0
1723621800000|2024-08-14 07:50:00|74.98|72.98|75.27|73.27|75.27|73.27|74.84|72.84|0
1723622100000|2024-08-14 07:55:00|75.32|73.32|75.36|73.36|75.36|73.36|75.17|73.17|0
1723622400000|2024-08-14 08:00:00|75.31|73.31|75.5|73.5|75.5|73.5|74.88|72.88|0
1723622700000|2024-08-14 08:05:00|75.41|73.41|75.64|73.64|75.64|73.64|75.17|73.17|0
1723623000000|2024-08-14 08:10:00|75.69|73.69|75.74|73.74|75.88|73.88|75.45|73.45|0
1723623300000|2024-08-14 08:15:00|75.71|73.71|75.64|73.64|76.07|74.07|75.64|73.64|0
1723623600000|2024-08-14 08:20:00|75.59|73.59|75.35|73.35|75.69|73.69|75.16|73.16|0
1723623900000|2024-08-14 08:25:00|75.37|73.37|75.39|73.39|75.49|73.49|75.2|73.2|0
1723624200000|2024-08-14 08:30:00|75.37|73.37|75.03|73.03|75.37|73.37|74.82|72.82|0
1723624500000|2024-08-14 08:35:00|75.06|73.06|75.39|73.39|75.39|73.39|74.96|72.96|0
1723624800000|2024-08-14 08:40:00|75.34|73.34|75.24|73.24|75.39|73.39|75.05|73.05|0
1723625100000|2024-08-14 08:45:00|75.19|73.19|75.1|73.1|75.34|73.34|74.95|72.95|0
1723625400000|2024-08-14 08:50:00|75.14|73.14|75.09|73.09|75.19|73.19|74.95|72.95|0
1723625700000|2024-08-14 08:55:00|75.07|73.07|74.97|72.97|75.19|73.19|74.85|72.85|0
1723626000000|2024-08-14 09:00:00|74.95|72.95|75.09|73.09|75.09|73.09|74.81|72.81|0
1723626300000|2024-08-14 09:05:00|75.14|73.14|75.04|73.04|75.18|73.18|74.95|72.95|0
1723626600000|2024-08-14 09:10:00|75.02|73.02|75.13|73.13|75.16|73.16|74.94|72.94|0
1723626900000|2024-08-14 09:15:00|75.08|73.08|75.01|73.01|75.13|73.13|74.94|72.94|0
1723627200000|2024-08-14 09:20:00|74.99|72.99|74.75|72.75|75.03|73.03|74.65|72.65|0
1723627500000|2024-08-14 09:25:00|74.79|72.79|74.93|72.93|75.03|73.03|74.79|72.79|0
1723627800000|2024-08-14 09:30:00|74.91|72.91|74.84|72.84|74.93|72.93|74.74|72.74|0
1723628100000|2024-08-14 09:35:00|74.88|72.88|74.88|72.88|74.88|72.88|74.69|72.69|0
1723628400000|2024-08-14 09:40:00|74.83|72.83|74.78|72.78|74.88|72.88|74.64|72.64|0
1723628700000|2024-08-14 09:45:00|74.81|72.81|74.92|72.92|74.97|72.97|74.78|72.78|0
1723629000000|2024-08-14 09:50:00|74.95|72.95|74.78|72.78|74.97|72.97|74.71|72.71|0
1723629300000|2024-08-14 09:55:00|74.83|72.83|74.97|72.97|75.02|73.02|74.8|72.8|0
1723629600000|2024-08-14 10:00:00|74.92|72.92|74.54|72.54|75.06|73.06|74.44|72.44|0
1723629900000|2024-08-14 10:05:00|74.58|72.58|74.68|72.68|74.72|72.72|74.44|72.44|0
1723630200000|2024-08-14 10:10:00|74.72|72.72|74.94|72.94|74.94|72.94|74.58|72.58|0
1723630500000|2024-08-14 10:15:00|74.96|72.96|74.93|72.93|75.05|73.05|74.82|72.82|0
1723630800000|2024-08-14 10:20:00|75.01|73.01|74.91|72.91|75.15|73.15|74.86|72.86|0
1723631100000|2024-08-14 10:25:00|74.86|72.86|74.67|72.67|74.95|72.95|74.57|72.57|0
1723631400000|2024-08-14 10:30:00|74.62|72.62|74.66|72.66|74.86|72.86|74.43|72.43|0
1723631700000|2024-08-14 10:35:00|74.69|72.69|74.52|72.52|74.76|72.76|74.47|72.47|0
1723632000000|2024-08-14 10:40:00|74.47|72.47|74.56|72.56|74.59|72.59|74.38|72.38|0
1723632300000|2024-08-14 10:45:00|74.52|72.52|74.51|72.51|74.54|72.54|74.28|72.28|0
1723632600000|2024-08-14 10:50:00|74.56|72.56|74.65|72.65|74.66|72.66|74.42|72.42|0
1723632900000|2024-08-14 10:55:00|74.61|72.61|74.75|72.75|74.94|72.94|74.56|72.56|0
1723633200000|2024-08-14 11:00:00|74.7|72.7|74.65|72.65|74.84|72.84|74.56|72.56|0
1723633500000|2024-08-14 11:05:00|74.6|72.6|74.84|72.84|74.89|72.89|74.46|72.46|0
1723633800000|2024-08-14 11:10:00|74.89|72.89|75.07|73.07|75.22|73.22|74.89|72.89|0
1723634100000|2024-08-14 11:15:00|75.1|73.1|75.17|73.17|75.17|73.17|74.93|72.93|0
1723634400000|2024-08-14 11:20:00|75.21|73.21|74.93|72.93|75.21|73.21|74.93|72.93|0
1723634700000|2024-08-14 11:25:00|74.9|72.9|74.97|72.97|75.02|73.02|74.59|72.59|0
1723635000000|2024-08-14 11:30:00|74.95|72.95|74.97|72.97|75.11|73.11|74.73|72.73|0
1723635300000|2024-08-14 11:35:00|75.02|73.02|74.82|72.82|75.06|73.06|74.75|72.75|0
1723635600000|2024-08-14 11:40:00|74.87|72.87|75.31|73.31|75.46|73.46|74.82|72.82|0
1723635900000|2024-08-14 11:45:00|75.36|73.36|75.17|73.17|75.36|73.36|75.07|73.07|0
1723636200000|2024-08-14 11:50:00|75.14|73.14|75.12|73.12|75.26|73.26|74.83|72.83|0
1723636500000|2024-08-14 11:55:00|75.07|73.07|75.11|73.11|75.16|73.16|74.9|72.9|0
1723636800000|2024-08-14 12:00:00|75.16|73.16|74.97|72.97|75.4|73.4|74.97|72.97|0
1723637100000|2024-08-14 12:05:00|75.02|73.02|75.16|73.16|75.18|73.18|74.97|72.97|0
1723637400000|2024-08-14 12:10:00|75.11|73.11|75.25|73.25|75.35|73.35|75.01|73.01|0
1723637700000|2024-08-14 12:15:00|75.2|73.2|75.27|73.27|75.3|73.3|74.92|72.92|0
1723638000000|2024-08-14 12:20:00|75.34|73.34|75.05|73.05|75.63|73.63|75.01|73.01|0
1723638300000|2024-08-14 12:25:00|75.01|73.01|74.51|72.51|75.1|73.1|74.41|72.41|0
1723638600000|2024-08-14 12:30:00|74.34|72.34|75.31|73.31|76.81|74.81|72.72|70.72|0
1723638900000|2024-08-14 12:35:00|75.21|73.21|72.31|70.31|76.03|74.03|71.77|69.77|0
1723639200000|2024-08-14 12:40:00|72.4|70.4|71.65|69.65|73.29|71.29|71.65|69.65|0
1723639500000|2024-08-14 12:45:00|71.61|69.61|71.65|69.65|71.88|69.88|71.37|69.37|0
1723639800000|2024-08-14 12:50:00|71.6|69.6|71.93|69.93|72.63|70.63|71.6|69.6|0
1723640100000|2024-08-14 12:55:00|71.97|69.97|71.69|69.69|72.11|70.11|71.6|69.6|0
1723640400000|2024-08-14 13:00:00|71.74|69.74|71.6|69.6|71.92|69.92|71.41|69.41|0
1723640700000|2024-08-14 13:05:00|71.67|69.67|71.24|69.24|71.93|69.93|70.92|68.92|0
1723641000000|2024-08-14 13:10:00|71.29|69.29|71.47|69.47|71.52|69.52|71.05|69.05|0
1723641300000|2024-08-14 13:15:00|71.42|69.42|71.35|69.35|71.79|69.79|71.33|69.33|0
1723641600000|2024-08-14 13:20:00|71.37|69.37|71.05|69.05|71.51|69.51|71.05|69.05|0
1723641900000|2024-08-14 13:25:00|71.03|69.03|71.42|69.42|71.97|69.97|70.95|68.95|0
1723642200000|2024-08-14 13:30:00|71.28|69.28|72.53|70.53|72.53|70.53|70.68|68.68|0
1723642500000|2024-08-14 13:35:00|72.72|70.72|71.83|69.83|73.24|71.24|71.74|69.74|0
1723642800000|2024-08-14 13:40:00|71.88|69.88|73.66|71.66|73.9|71.9|71.81|69.81|0
1723643100000|2024-08-14 13:45:00|73.71|71.71|71.53|69.53|73.9|71.9|71.39|69.39|0
1723643400000|2024-08-14 13:50:00|71.39|69.39|72.05|70.05|72.1|70.1|70.97|68.97|0
1723643700000|2024-08-14 13:55:00|71.95|69.95|71.4|69.4|72.47|70.47|71.21|69.21|0
1723644000000|2024-08-14 14:00:00|71.54|69.54|70.93|68.93|71.92|69.92|70.93|68.93|0
1723644300000|2024-08-14 14:05:00|70.91|68.91|71.26|69.26|72.01|70.01|70.91|68.91|0
1723644600000|2024-08-14 14:10:00|71.21|69.21|72.01|70.01|72.58|70.58|71.16|69.16|0
1723644900000|2024-08-14 14:15:00|71.96|69.96|71.49|69.49|72.24|70.24|71.28|69.28|0
1723645200000|2024-08-14 14:20:00|71.34|69.34|70.73|68.73|71.67|69.67|70.55|68.55|0
1723645500000|2024-08-14 14:25:00|70.6|68.6|70.69|68.69|71.58|69.58|70.45|68.45|0
1723645800000|2024-08-14 14:30:00|70.64|68.64|73.86|71.86|73.86|71.86|70.55|68.55|0
1723646100000|2024-08-14 14:35:00|73.81|71.81|72.42|70.42|73.91|71.91|72.19|70.19|0
1723646400000|2024-08-14 14:40:00|72.37|70.37|71.97|69.97|72.56|70.56|71.19|69.19|0
1723646700000|2024-08-14 14:45:00|71.95|69.95|70.63|68.63|72.09|70.09|70.63|68.63|0
1723647000000|2024-08-14 14:50:00|70.68|68.68|70.21|68.21|71.1|69.1|70.21|68.21|0
1723647300000|2024-08-14 14:55:00|70.44|68.44|69.84|67.84|70.44|68.44|69.7|67.7|0
1723647600000|2024-08-14 15:00:00|69.79|67.79|68.27|66.27|70|68|68.27|66.27|0
1723647900000|2024-08-14 15:05:00|67.41|65.41|68.04|66.04|68.3|66.3|67.28|65.28|0
1723648200000|2024-08-14 15:10:00|68|66|67.36|65.36|68|66|67.32|65.32|0
1723648500000|2024-08-14 15:15:00|67.41|65.41|67.4|65.4|67.7|65.7|67.27|65.27|0
1723648800000|2024-08-14 15:20:00|67.36|65.36|67.36|65.36|67.54|65.54|67.09|65.09|0
1723649100000|2024-08-14 15:25:00|67.34|65.34|66.64|64.64|67.34|65.34|66.64|64.64|0
1723649400000|2024-08-14 15:30:00|66.55|64.55|65.61|63.61|66.59|64.59|65.17|63.17|0
1723649700000|2024-08-14 15:35:00|65.57|63.57|65.15|63.15|65.74|63.74|65.08|63.08|0
1723650000000|2024-08-14 15:40:00|65.13|63.13|65.96|63.96|65.96|63.96|64.95|62.95|0
1723650300000|2024-08-14 15:45:00|65.92|63.92|65.34|63.34|65.96|63.96|65.03|63.03|0
1723650600000|2024-08-14 15:50:00|65.36|63.36|64.59|62.59|65.47|63.47|64.46|62.46|0
1723650900000|2024-08-14 15:55:00|64.55|62.55|63.81|61.81|64.55|62.55|63.68|61.68|0
1723651200000|2024-08-14 16:00:00|63.86|61.86|63.83|61.83|64.16|62.16|63.68|61.68|0
1723651500000|2024-08-14 16:05:00|63.77|61.77|63.98|61.98|64.02|62.02|63.42|61.42|0
1723651800000|2024-08-14 16:10:00|63.94|61.94|64.13|62.13|64.33|62.33|63.68|61.68|0
1723652100000|2024-08-14 16:15:00|64.15|62.15|65.42|63.42|65.64|63.64|63.98|61.98|0
1723652400000|2024-08-14 16:20:00|65.37|63.37|67.37|65.37|67.74|65.74|64.89|62.89|0
1723652700000|2024-08-14 16:25:00|67.33|65.33|66.54|64.54|68.78|66.78|66.18|64.18|0
1723653000000|2024-08-14 16:30:00|66.49|64.49|66.26|64.26|66.9|64.9|65.91|63.91|0
1723653300000|2024-08-14 16:35:00|66.17|64.17|65.82|63.82|66.53|64.53|65.68|63.68|0
1723653600000|2024-08-14 16:40:00|65.75|63.75|67.66|65.66|67.75|65.75|65.42|63.42|0
1723653900000|2024-08-14 16:45:00|67.7|65.7|67.34|65.34|68.07|66.07|66.98|64.98|0
1723654200000|2024-08-14 16:50:00|67.29|65.29|65.85|63.85|67.29|65.29|65.81|63.81|0
1723654500000|2024-08-14 16:55:00|65.81|63.81|65.72|63.72|66.25|64.25|65.59|63.59|0
1723654800000|2024-08-14 17:00:00|65.81|63.81|66.12|64.12|66.34|64.34|65.81|63.81|0
1723655100000|2024-08-14 17:05:00|66.1|64.1|65.49|63.49|66.16|64.16|64.92|62.92|0
1723655400000|2024-08-14 17:10:00|65.45|63.45|65.89|63.89|66.74|64.74|65.4|63.4|0
1723655700000|2024-08-14 17:15:00|65.93|63.93|65.6|63.6|65.98|63.98|65.35|63.35|0
1723656000000|2024-08-14 17:20:00|65.58|63.58|65.66|63.66|66.2|64.2|65.44|63.44|0
1723656300000|2024-08-14 17:25:00|65.71|63.71|65.48|63.48|66.33|64.33|65.44|63.44|0
1723656600000|2024-08-14 17:30:00|65.44|63.44|65.13|63.13|65.79|63.79|64.89|62.89|0
1723656900000|2024-08-14 17:35:00|65.15|63.15|65.48|63.48|65.66|63.66|64.77|62.77|0
1723657200000|2024-08-14 17:40:00|65.35|63.35|65.13|63.13|66.01|64.01|65.13|63.13|0
1723657500000|2024-08-14 17:45:00|65.22|63.22|64.82|62.82|65.26|63.26|64.78|62.78|0
1723657800000|2024-08-14 17:50:00|64.86|62.86|64.86|62.86|65.39|63.39|64.64|62.64|0
1723658100000|2024-08-14 17:55:00|64.82|62.82|65.17|63.17|65.17|63.17|64.64|62.64|0
1723658400000|2024-08-14 18:00:00|65.21|63.21|65.76|63.76|66.32|64.32|65.21|63.21|0
1723658700000|2024-08-14 18:05:00|65.65|63.65|65.61|63.61|65.9|63.9|65.34|63.34|0
1723659000000|2024-08-14 18:10:00|65.65|63.65|65.69|63.69|65.87|63.87|65.43|63.43|0
1723659300000|2024-08-14 18:15:00|65.74|63.74|65.67|63.67|65.87|63.87|65.38|63.38|0
1723659600000|2024-08-14 18:20:00|65.78|63.78|65.18|63.18|65.78|63.78|64.94|62.94|0
1723659900000|2024-08-14 18:25:00|65.11|63.11|64.98|62.98|65.33|63.33|64.98|62.98|0
1723660200000|2024-08-14 18:30:00|65.15|63.15|64.82|62.82|65.15|63.15|64.67|62.67|0
1723660500000|2024-08-14 18:35:00|64.84|62.84|64.75|62.75|65.11|63.11|64.4|62.4|0
1723660800000|2024-08-14 18:40:00|64.66|62.66|64.57|62.57|64.84|62.84|64.44|62.44|0
1723661100000|2024-08-14 18:45:00|64.74|62.74|64.45|62.45|64.96|62.96|64.15|62.15|0
1723661400000|2024-08-14 18:50:00|64.47|62.47|63.95|61.95|64.49|62.49|63.84|61.84|0
1723661700000|2024-08-14 18:55:00|63.92|61.92|63.14|61.14|63.92|61.92|63.06|61.06|0
1723662000000|2024-08-14 19:00:00|63.27|61.27|63.53|61.53|63.83|61.83|63.23|61.23|0
1723662300000|2024-08-14 19:05:00|63.49|61.49|63.74|61.74|63.74|61.74|63.1|61.1|0
1723662600000|2024-08-14 19:10:00|63.72|61.72|65.03|63.03|65.12|63.12|63.15|61.15|0
1723662900000|2024-08-14 19:15:00|64.98|62.98|64.72|62.72|65.18|63.18|63.79|61.79|0
1723663200000|2024-08-14 19:20:00|64.65|62.65|64.54|62.54|64.98|62.98|64.39|62.39|0
1723663500000|2024-08-14 19:25:00|64.5|62.5|64.8|62.8|64.8|62.8|64.36|62.36|0
1723663800000|2024-08-14 19:30:00|64.76|62.76|65.29|63.29|65.29|63.29|64.58|62.58|0
1723664100000|2024-08-14 19:35:00|65.02|63.02|64.66|62.66|65.37|63.37|64.64|62.64|0
1723664400000|2024-08-14 19:40:00|64.62|62.62|64.14|62.14|64.84|62.84|64.07|62.07|0
1723664700000|2024-08-14 19:45:00|64.16|62.16|63.39|61.39|64.53|62.53|63.28|61.28|0
1723665000000|2024-08-14 19:50:00|63.32|61.32|62.04|60.04|63.97|61.97|61.91|59.91|0
1723665300000|2024-08-14 19:55:00|61.91|59.91|62.68|60.68|62.68|60.68|61.23|59.23|0
1723665600000|2024-08-14 20:00:00|62.77|60.77|62.12|60.12|62.77|60.77|62.03|60.03|0
1723665900000|2024-08-14 20:05:00|62.16|60.16|61.52|59.52|62.21|60.21|61.44|59.44|0
1723666200000|2024-08-14 20:10:00|61.48|59.48|61.22|59.22|61.52|59.52|61.18|59.18|0
1723666500000|2024-08-14 20:15:00|61.62|58.82|61.75|58.95|61.79|58.99|61.5|58.7|0
1723666800000|2024-08-14 20:20:00|61.73|58.93|61.83|59.03|61.92|59.12|61.68|58.88|0
1723667100000|2024-08-14 20:25:00|61.79|58.99|61.83|59.03|61.87|59.07|61.79|58.99|0
1723667400000|2024-08-14 20:30:00|61.87|59.07|62.12|59.32|62.17|59.37|61.78|58.98|0
1723667700000|2024-08-14 20:35:00|62.17|59.37|62.16|59.36|62.25|59.45|62.04|59.24|0
1723668000000|2024-08-14 20:40:00|62.12|59.32|62.08|59.28|62.12|59.32|61.99|59.19|0
1723668300000|2024-08-14 20:45:00|62.06|59.26|62.03|59.23|62.12|59.32|61.99|59.19|0
1723668600000|2024-08-14 20:50:00|62.07|59.27|62.03|59.23|62.2|59.4|61.99|59.19|0
1723668900000|2024-08-14 20:55:00|62.11|59.31|62.22|59.42|62.28|59.48|62.11|59.31|0
1723669200000|2024-08-14 21:00:00|62.14|59.34|62.12|59.32|62.2|59.4|62.06|59.26|0
1723669500000|2024-08-14 21:05:00|62.05|59.25|62.04|59.24|62.08|59.28|61.91|59.11|0
1723669800000|2024-08-14 21:10:00|61.81|59.01|62.04|59.24|62.05|59.25|61.81|59.01|0
1723670100000|2024-08-14 21:15:00|62.06|59.26|62.16|59.36|62.19|59.39|62.06|59.26|0
1723670400000|2024-08-14 21:20:00|62.14|59.34|62.18|59.38|62.18|59.38|62.14|59.34|0
1723670700000|2024-08-14 21:25:00|62.17|59.37|62.2|59.4|62.21|59.41|62.17|59.37|0
1723671000000|2024-08-14 21:30:00|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1723671300000|2024-08-14 21:35:00|62.22|59.42|62.21|59.41|62.22|59.42|62.21|59.41|0
1723671600000|2024-08-14 21:40:00|62.19|59.39|62.16|59.36|62.19|59.39|62.16|59.36|0
1723671900000|2024-08-14 21:45:00|62.09|59.29|62.09|59.29|62.15|59.35|62.07|59.27|0
1723672200000|2024-08-14 21:50:00|62.12|59.32|62.01|59.21|62.12|59.32|61.97|59.17|0
1723672500000|2024-08-14 21:55:00|61.96|59.16|61.99|59.19|62.08|59.28|61.95|59.15|0
1723672800000|2024-08-14 22:00:00|62.18|59.38|62.13|59.33|62.41|59.61|61.94|59.14|0
1723673100000|2024-08-14 22:05:00|62.11|59.31|62.21|59.41|62.36|59.56|62.06|59.26|0
1723673400000|2024-08-14 22:10:00|62.17|59.37|62.23|59.43|62.25|59.45|62|59.2|0
1723673700000|2024-08-14 22:15:00|62.21|59.41|62.18|59.38|62.44|59.64|62.16|59.36|0
1723674000000|2024-08-14 22:20:00|62.2|59.4|62.54|59.74|62.59|59.79|62.2|59.4|0
1723674300000|2024-08-14 22:25:00|62.57|59.77|62.84|60.04|62.97|60.17|62.57|59.77|0
1723674600000|2024-08-14 22:30:00|62.8|60|62.73|59.93|62.8|60|62.71|59.91|0
1723674900000|2024-08-14 22:35:00|62.71|59.91|62.65|59.85|62.8|60|62.56|59.76|0
1723675200000|2024-08-14 22:40:00|62.62|59.82|62.71|59.91|62.71|59.91|62.41|59.61|0
1723675500000|2024-08-14 22:45:00|62.69|59.89|62.58|59.78|62.71|59.91|62.53|59.73|0
1723675800000|2024-08-14 22:50:00|62.56|59.76|62.57|59.77|62.64|59.84|62.4|59.6|0
1723676100000|2024-08-14 22:55:00|62.53|59.73|62.57|59.77|62.64|59.84|62.51|59.71|0
1723676400000|2024-08-14 23:00:00|62.53|59.73|62.23|59.43|62.53|59.73|62.19|59.39|0
1723676700000|2024-08-14 23:05:00|62.19|59.39|62.18|59.38|62.23|59.43|62.08|59.28|0
1723677000000|2024-08-14 23:10:00|62.21|59.41|62.2|59.4|62.23|59.43|62.18|59.38|0
1723677300000|2024-08-14 23:15:00|62.22|59.42|62.39|59.59|62.44|59.64|62.18|59.38|0
1723677600000|2024-08-14 23:20:00|62.35|59.55|62.39|59.59|62.43|59.63|62.35|59.55|0
1723677900000|2024-08-14 23:25:00|62.43|59.63|62.47|59.67|62.52|59.72|62.43|59.63|0
1723678200000|2024-08-14 23:30:00|62.52|59.72|63.01|60.21|63.2|60.4|62.52|59.72|0
1723678500000|2024-08-14 23:35:00|63.03|60.23|62.98|60.18|63.09|60.29|62.9|60.1|0
1723678800000|2024-08-14 23:40:00|63.03|60.23|62.98|60.18|63.05|60.25|62.92|60.12|0
1723679100000|2024-08-14 23:45:00|63.03|60.23|63.33|60.53|63.59|60.79|63.03|60.23|0
1723679400000|2024-08-14 23:50:00|63.28|60.48|63.28|60.48|63.45|60.65|63.28|60.48|0
1723679700000|2024-08-14 23:55:00|63.32|60.52|63.23|60.43|63.32|60.52|63.06|60.26|0
1723680000000|2024-08-15 00:00:00|63.13|60.33|63.19|60.39|63.19|60.39|62.8|60|0
1723680300000|2024-08-15 00:05:00|63.23|60.43|62.89|60.09|63.23|60.43|62.71|59.91|0
1723680600000|2024-08-15 00:10:00|62.88|60.08|62.71|59.91|62.93|60.13|62.63|59.83|0
1723680900000|2024-08-15 00:15:00|62.31|60.31|62.14|60.14|62.5|60.5|62.09|60.09|0
1723681200000|2024-08-15 00:20:00|62.09|60.09|62.12|60.12|62.71|60.71|61.92|59.92|0
1723681500000|2024-08-15 00:25:00|62.08|60.08|62.44|60.44|62.53|60.53|62.08|60.08|0
1723681800000|2024-08-15 00:30:00|62.46|60.46|62.16|60.16|62.55|60.55|62.16|60.16|0
1723682100000|2024-08-15 00:35:00|62.14|60.14|61.88|59.88|62.2|60.2|61.86|59.86|0
1723682400000|2024-08-15 00:40:00|61.86|59.86|62.07|60.07|62.11|60.11|61.82|59.82|0
1723682700000|2024-08-15 00:45:00|62.09|60.09|61.92|59.92|62.11|60.11|61.75|59.75|0
1723683000000|2024-08-15 00:50:00|61.9|59.9|61.49|59.49|61.94|59.94|61.47|59.47|0
1723683300000|2024-08-15 00:55:00|61.51|59.51|61.72|59.72|61.77|59.77|61.51|59.51|0
1723683600000|2024-08-15 01:00:00|61.68|59.68|61.66|59.66|61.94|59.94|61.66|59.66|0
1723683900000|2024-08-15 01:05:00|61.68|59.68|61.64|59.64|61.72|59.72|61.3|59.3|0
1723684200000|2024-08-15 01:10:00|61.68|59.68|61.65|59.65|61.7|59.7|61.42|59.42|0
1723684500000|2024-08-15 01:15:00|61.68|59.68|61.82|59.82|61.89|59.89|61.59|59.59|0
1723684800000|2024-08-15 01:20:00|61.8|59.8|61.71|59.71|61.84|59.84|61.61|59.61|0
1723685100000|2024-08-15 01:25:00|61.69|59.69|61.92|59.92|62.1|60.1|61.67|59.67|0
1723685400000|2024-08-15 01:30:00|61.97|59.97|61.79|59.79|62.01|60.01|61.67|59.67|0
1723685700000|2024-08-15 01:35:00|61.82|59.82|61.66|59.66|62.01|60.01|61.66|59.66|0
1723686000000|2024-08-15 01:40:00|61.69|59.69|61.41|59.41|61.71|59.71|61.32|59.32|0
1723686300000|2024-08-15 01:45:00|61.37|59.37|61.36|59.36|61.49|59.49|61.32|59.32|0
1723686600000|2024-08-15 01:50:00|61.39|59.39|61.49|59.49|61.66|59.66|61.32|59.32|0
1723686900000|2024-08-15 01:55:00|61.51|59.51|61.36|59.36|61.57|59.57|61.36|59.36|0
1723687200000|2024-08-15 02:00:00|61.38|59.38|61.46|59.46|61.61|59.61|61.32|59.32|0
1723687500000|2024-08-15 02:05:00|61.48|59.48|61.31|59.31|61.48|59.48|61.19|59.19|0
1723687800000|2024-08-15 02:10:00|61.23|59.23|60.76|58.76|61.23|59.23|60.76|58.76|0
1723688100000|2024-08-15 02:15:00|60.89|58.89|60.89|58.89|61.01|59.01|60.8|58.8|0
1723688400000|2024-08-15 02:20:00|60.87|58.87|60.84|58.84|60.97|58.97|60.8|58.8|0
1723688700000|2024-08-15 02:25:00|60.8|58.8|60.76|58.76|60.93|58.93|60.72|58.72|0
1723689000000|2024-08-15 02:30:00|60.78|58.78|60.84|58.84|60.97|58.97|60.71|58.71|0
1723689300000|2024-08-15 02:35:00|60.82|58.82|60.42|58.42|60.82|58.82|60.38|58.38|0
1723689600000|2024-08-15 02:40:00|60.46|58.46|60.42|58.42|60.48|58.48|60.33|58.33|0
1723689900000|2024-08-15 02:45:00|60.46|58.46|60.44|58.44|60.5|58.5|60.42|58.42|0
1723690200000|2024-08-15 02:50:00|60.41|58.41|60.37|58.37|60.44|58.44|60.29|58.29|0
1723690500000|2024-08-15 02:55:00|60.41|58.41|60.41|58.41|60.49|58.49|60.31|58.31|0
1723690800000|2024-08-15 03:00:00|60.37|58.37|60.53|58.53|60.53|58.53|60.33|58.33|0
1723691100000|2024-08-15 03:05:00|60.49|58.49|60.7|58.7|60.7|58.7|60.41|58.41|0
1723691400000|2024-08-15 03:10:00|60.74|58.74|60.57|58.57|60.74|58.74|60.57|58.57|0
1723691700000|2024-08-15 03:15:00|60.59|58.59|60.57|58.57|60.69|58.69|60.57|58.57|0
1723692000000|2024-08-15 03:20:00|60.59|58.59|60.65|58.65|60.73|58.73|60.59|58.59|0
1723692300000|2024-08-15 03:25:00|60.67|58.67|60.77|58.77|60.84|58.84|60.65|58.65|0
1723692600000|2024-08-15 03:30:00|60.73|58.73|60.48|58.48|60.73|58.73|60.35|58.35|0
1723692900000|2024-08-15 03:35:00|60.5|58.5|60.31|58.31|60.52|58.52|60.27|58.27|0
1723693200000|2024-08-15 03:40:00|60.29|58.29|60.41|58.41|60.45|58.45|60.27|58.27|0
1723693500000|2024-08-15 03:45:00|60.39|58.39|60.43|58.43|60.51|58.51|60.39|58.39|0
1723693800000|2024-08-15 03:50:00|60.47|58.47|60.51|58.51|60.51|58.51|60.43|58.43|0
1723694100000|2024-08-15 03:55:00|60.49|58.49|60.45|58.45|60.49|58.49|60.41|58.41|0
1723694400000|2024-08-15 04:00:00|60.47|58.47|60.46|58.46|60.51|58.51|60.34|58.34|0
1723694700000|2024-08-15 04:05:00|60.44|58.44|60.36|58.36|60.44|58.44|60.3|58.3|0
1723695000000|2024-08-15 04:10:00|60.34|58.34|60.36|58.36|60.46|58.46|60.29|58.29|0
1723695300000|2024-08-15 04:15:00|60.33|58.33|60.33|58.33|60.42|58.42|60.29|58.29|0
1723695600000|2024-08-15 04:20:00|60.29|58.29|60.29|58.29|60.33|58.33|60.25|58.25|0
1723695900000|2024-08-15 04:25:00|60.27|58.27|60.29|58.29|60.31|58.31|60.25|58.25|0
1723696200000|2024-08-15 04:30:00|60.25|58.25|60.26|58.26|60.33|58.33|60.24|58.24|0
1723696500000|2024-08-15 04:35:00|60.28|58.28|60.43|58.43|60.49|58.49|60.26|58.26|0
1723696800000|2024-08-15 04:40:00|60.41|58.41|60.49|58.49|60.53|58.53|60.37|58.37|0
1723697100000|2024-08-15 04:45:00|60.53|58.53|60.57|58.57|60.61|58.61|60.49|58.49|0
1723697400000|2024-08-15 04:50:00|60.59|58.59|60.44|58.44|60.59|58.59|60.44|58.44|0
1723697700000|2024-08-15 04:55:00|60.4|58.4|60.52|58.52|60.52|58.52|60.4|58.4|0
1723698000000|2024-08-15 05:00:00|60.57|58.57|60.82|58.82|60.86|58.86|60.57|58.57|0
1723698300000|2024-08-15 05:05:00|60.84|58.84|60.77|58.77|60.9|58.9|60.69|58.69|0
1723698600000|2024-08-15 05:10:00|60.73|58.73|60.85|58.85|60.9|58.9|60.73|58.73|0
1723698900000|2024-08-15 05:15:00|60.87|58.87|60.89|58.89|60.98|58.98|60.85|58.85|0
1723699200000|2024-08-15 05:20:00|60.93|58.93|61.14|59.14|61.27|59.27|60.91|58.91|0
1723699500000|2024-08-15 05:25:00|61.12|59.12|61.16|59.16|61.18|59.18|61.02|59.02|0
1723699800000|2024-08-15 05:30:00|61.14|59.14|61.05|59.05|61.25|59.25|60.95|58.95|0
1723700100000|2024-08-15 05:35:00|61.01|59.01|60.88|58.88|61.1|59.1|60.84|58.84|0
1723700400000|2024-08-15 05:40:00|60.93|58.93|61.22|59.22|61.26|59.26|60.93|58.93|0
1723700700000|2024-08-15 05:45:00|61.26|59.26|61.34|59.34|61.47|59.47|61.18|59.18|0
1723701000000|2024-08-15 05:50:00|61.3|59.3|61.17|59.17|61.58|59.58|61.05|59.05|0
1723701300000|2024-08-15 05:55:00|61.13|59.13|61.04|59.04|61.21|59.21|60.96|58.96|0
1723701600000|2024-08-15 06:00:00|61.13|59.13|61.25|59.25|61.38|59.38|61.04|59.04|0
1723701900000|2024-08-15 06:05:00|61.19|59.19|61.23|59.23|61.27|59.27|61.04|59.04|0
1723702200000|2024-08-15 06:10:00|61.25|59.25|61.08|59.08|61.33|59.33|61.04|59.04|0
1723702500000|2024-08-15 06:15:00|61.1|59.1|63.12|61.12|63.12|61.12|61.08|59.08|0
1723702800000|2024-08-15 06:20:00|63.19|61.19|63.77|61.77|63.96|61.96|63.16|61.16|0
1723703100000|2024-08-15 06:25:00|63.75|61.75|63.7|61.7|63.81|61.81|63.55|61.55|0
1723703400000|2024-08-15 06:30:00|63.76|61.76|63.35|61.35|63.76|61.76|63.35|61.35|0
1723703700000|2024-08-15 06:35:00|63.37|61.37|62.94|60.94|63.42|61.42|62.81|60.81|0
1723704000000|2024-08-15 06:40:00|62.98|60.98|62.9|60.9|63.11|61.11|62.86|60.86|0
1723704300000|2024-08-15 06:45:00|62.88|60.88|63.07|61.07|63.13|61.13|62.85|60.85|0
1723704600000|2024-08-15 06:50:00|63.05|61.05|62.89|60.89|63.07|61.07|62.72|60.72|0
1723704900000|2024-08-15 06:55:00|62.87|60.87|62.76|60.76|62.89|60.89|62.76|60.76|0
1723705200000|2024-08-15 07:00:00|62.85|60.85|63.02|61.02|63.23|61.23|62.85|60.85|0
1723705500000|2024-08-15 07:05:00|63.06|61.06|62.76|60.76|63.14|61.14|62.65|60.65|0
1723705800000|2024-08-15 07:10:00|62.8|60.8|62.63|60.63|63.19|61.19|62.61|60.61|0
1723706100000|2024-08-15 07:15:00|62.67|60.67|62.84|60.84|62.92|60.92|62.46|60.46|0
1723706400000|2024-08-15 07:20:00|62.88|60.88|62.5|60.5|63.05|61.05|62.5|60.5|0
1723706700000|2024-08-15 07:25:00|62.47|60.47|62.2|60.2|62.54|60.54|62.2|60.2|0
1723707000000|2024-08-15 07:30:00|62.22|60.22|62.32|60.32|62.41|60.41|62.15|60.15|0
1723707300000|2024-08-15 07:35:00|62.39|60.39|62.29|60.29|62.75|60.75|62.21|60.21|0
1723707600000|2024-08-15 07:40:00|62.27|60.27|62.57|60.57|62.59|60.59|62.25|60.25|0
1723707900000|2024-08-15 07:45:00|62.55|60.55|62.29|60.29|62.55|60.55|62.2|60.2|0
1723708200000|2024-08-15 07:50:00|62.31|60.31|62.2|60.2|62.33|60.33|62.12|60.12|0
1723708500000|2024-08-15 07:55:00|62.22|60.22|61.99|59.99|62.27|60.27|61.95|59.95|0
1723708800000|2024-08-15 08:00:00|61.97|59.97|62.15|60.15|62.2|60.2|61.97|59.97|0
1723709100000|2024-08-15 08:05:00|62.2|60.2|62.41|60.41|62.45|60.45|61.99|59.99|0
1723709400000|2024-08-15 08:10:00|62.45|60.45|62.7|60.7|62.79|60.79|62.39|60.39|0
1723709700000|2024-08-15 08:15:00|62.75|60.75|62.87|60.87|62.87|60.87|62.53|60.53|0
1723710000000|2024-08-15 08:20:00|62.83|60.83|63|61|63.13|61.13|62.66|60.66|0
1723710300000|2024-08-15 08:25:00|62.95|60.95|63.34|61.34|63.36|61.36|62.91|60.91|0
1723710600000|2024-08-15 08:30:00|63.38|61.38|64.16|62.16|64.16|62.16|63.27|61.27|0
1723710900000|2024-08-15 08:35:00|64.11|62.11|63.9|61.9|64.16|62.16|63.85|61.85|0
1723711200000|2024-08-15 08:40:00|63.81|61.81|63.05|61.05|63.81|61.81|62.9|60.9|0
1723711500000|2024-08-15 08:45:00|63.01|61.01|62.97|60.97|63.01|61.01|62.75|60.75|0
1723711800000|2024-08-15 08:50:00|63.01|61.01|62.96|60.96|63.09|61.09|62.88|60.88|0
1723712100000|2024-08-15 08:55:00|62.94|60.94|62.96|60.96|63.09|61.09|62.71|60.71|0
1723712400000|2024-08-15 09:00:00|62.98|60.98|62.92|60.92|63.03|61.03|62.79|60.79|0
1723712700000|2024-08-15 09:05:00|62.9|60.9|62.96|60.96|63.13|61.13|62.87|60.87|0
1723713000000|2024-08-15 09:10:00|62.91|60.91|62.68|60.68|62.91|60.91|62.61|60.61|0
1723713300000|2024-08-15 09:15:00|62.7|60.7|62.74|60.74|62.87|60.87|62.68|60.68|0
1723713600000|2024-08-15 09:20:00|62.7|60.7|62.69|60.69|62.7|60.7|62.52|60.52|0
1723713900000|2024-08-15 09:25:00|62.65|60.65|62.56|60.56|62.82|60.82|62.52|60.52|0
1723714200000|2024-08-15 09:30:00|62.48|60.48|62.45|60.45|62.6|60.6|62.35|60.35|0
1723714500000|2024-08-15 09:35:00|62.43|60.43|62.64|60.64|62.64|60.64|62.39|60.39|0
1723714800000|2024-08-15 09:40:00|62.6|60.6|62.77|60.77|62.77|60.77|62.56|60.56|0
1723715100000|2024-08-15 09:45:00|62.75|60.75|62.51|60.51|62.77|60.77|62.43|60.43|0
1723715400000|2024-08-15 09:50:00|62.47|60.47|62.51|60.51|62.55|60.55|62.41|60.41|0
1723715700000|2024-08-15 09:55:00|62.42|60.42|62.42|60.42|62.51|60.51|62.34|60.34|0
1723716000000|2024-08-15 10:00:00|62.4|60.4|62.25|60.25|62.46|60.46|62.16|60.16|0
1723716300000|2024-08-15 10:05:00|62.29|60.29|62.46|60.46|62.5|60.5|62.25|60.25|0
1723716600000|2024-08-15 10:10:00|62.44|60.44|62.71|60.71|62.71|60.71|62.37|60.37|0
1723716900000|2024-08-15 10:15:00|62.74|60.74|63.01|61.01|63.05|61.05|62.58|60.58|0
1723717200000|2024-08-15 10:20:00|63.05|61.05|63.4|61.4|63.44|61.44|63.03|61.03|0
1723717500000|2024-08-15 10:25:00|63.48|61.48|63.31|61.31|63.48|61.48|63.18|61.18|0
1723717800000|2024-08-15 10:30:00|63.35|61.35|63.09|61.09|63.46|61.46|63.09|61.09|0
1723718100000|2024-08-15 10:35:00|63.13|61.13|63.3|61.3|63.3|61.3|62.98|60.98|0
1723718400000|2024-08-15 10:40:00|63.26|61.26|63.52|61.52|63.65|61.65|63.17|61.17|0
1723718700000|2024-08-15 10:45:00|63.54|61.54|63.6|61.6|63.65|61.65|63.43|61.43|0
1723719000000|2024-08-15 10:50:00|63.62|61.62|63.51|61.51|63.77|61.77|63.47|61.47|0
1723719300000|2024-08-15 10:55:00|63.47|61.47|64.12|62.12|64.12|62.12|63.43|61.43|0
1723719600000|2024-08-15 11:00:00|64.08|62.08|63.34|61.34|64.78|62.78|63.29|61.29|0
1723719900000|2024-08-15 11:05:00|63.38|61.38|63.12|61.12|63.4|61.4|63.08|61.08|0
1723720200000|2024-08-15 11:10:00|63.16|61.16|63.03|61.03|63.29|61.29|62.99|60.99|0
1723720500000|2024-08-15 11:15:00|62.99|60.99|62.17|60.17|62.99|60.99|62.09|60.09|0
1723720800000|2024-08-15 11:20:00|62.2|60.2|61.92|59.92|62.22|60.22|61.83|59.83|0
1723721100000|2024-08-15 11:25:00|61.87|59.87|61.91|59.91|62.04|60.04|61.79|59.79|0
1723721400000|2024-08-15 11:30:00|61.89|59.89|61.74|59.74|61.98|59.98|61.49|59.49|0
1723721700000|2024-08-15 11:35:00|61.7|59.7|61.74|59.74|62.06|60.06|61.64|59.64|0
1723722000000|2024-08-15 11:40:00|61.7|59.7|61.65|59.65|61.85|59.85|61.53|59.53|0
1723722300000|2024-08-15 11:45:00|61.68|59.68|61.61|59.61|61.74|59.74|61.48|59.48|0
1723722600000|2024-08-15 11:50:00|61.65|59.65|61.97|59.97|61.99|59.99|61.53|59.53|0
1723722900000|2024-08-15 11:55:00|61.99|59.99|61.82|59.82|61.99|59.99|61.69|59.69|0
1723723200000|2024-08-15 12:00:00|61.8|59.8|61.86|59.86|61.98|59.98|61.69|59.69|0
1723723500000|2024-08-15 12:05:00|61.81|59.81|61.83|59.83|61.94|59.94|61.69|59.69|0
1723723800000|2024-08-15 12:10:00|61.81|59.81|61.64|59.64|61.9|59.9|61.6|59.6|0
1723724100000|2024-08-15 12:15:00|61.62|59.62|61.45|59.45|61.68|59.68|61.43|59.43|0
1723724400000|2024-08-15 12:20:00|61.43|59.43|61.51|59.51|61.68|59.68|61.26|59.26|0
1723724700000|2024-08-15 12:25:00|61.55|59.55|61.57|59.57|62.12|60.12|61.51|59.51|0
1723725000000|2024-08-15 12:30:00|60.22|58.22|57.23|55.23|61.31|59.31|57.23|55.23|0
1723725300000|2024-08-15 12:35:00|57.35|55.35|57.17|55.17|58.25|56.25|57.02|55.02|0
1723725600000|2024-08-15 12:40:00|57.13|55.13|57.25|55.25|57.61|55.61|57.13|55.13|0
1723725900000|2024-08-15 12:45:00|57.29|55.29|56.04|54.04|57.41|55.41|56.04|54.04|0
1723726200000|2024-08-15 12:50:00|56|54|55.8|53.8|56.21|54.21|55|53|0
1723726500000|2024-08-15 12:55:00|55.84|53.84|55.69|53.69|56.91|54.91|55.34|53.34|0
1723726800000|2024-08-15 13:00:00|55.65|53.65|55.67|53.67|56.27|54.27|55.49|53.49|0
1723727100000|2024-08-15 13:05:00|55.69|53.69|56.46|54.46|56.5|54.5|55.65|53.65|0
1723727400000|2024-08-15 13:10:00|56.42|54.42|56.05|54.05|56.7|54.7|55.96|53.96|0
1723727700000|2024-08-15 13:15:00|56.01|54.01|56.46|54.46|56.64|54.64|55.99|53.99|0
1723728000000|2024-08-15 13:20:00|56.34|54.34|56.34|54.34|56.77|54.77|56.3|54.3|0
1723728300000|2024-08-15 13:25:00|56.38|54.38|55.37|53.37|56.46|54.46|55.26|53.26|0
1723728600000|2024-08-15 13:30:00|55.14|53.14|54.84|52.84|55.64|53.64|54.46|52.46|0
1723728900000|2024-08-15 13:35:00|54.8|52.8|54.95|52.95|55.18|53.18|54.27|52.27|0
1723729200000|2024-08-15 13:40:00|54.83|52.83|55.67|53.67|56.14|54.14|54.72|52.72|0
1723729500000|2024-08-15 13:45:00|55.71|53.71|55.02|53.02|56.06|54.06|55.02|53.02|0
1723729800000|2024-08-15 13:50:00|54.94|52.94|54.92|52.92|55.36|53.36|54.71|52.71|0
1723730100000|2024-08-15 13:55:00|54.75|52.75|54.33|52.33|55.52|53.52|54.14|52.14|0
1723730400000|2024-08-15 14:00:00|54.29|52.29|55.31|53.31|55.47|53.47|53.65|51.65|0
1723730700000|2024-08-15 14:05:00|55.39|53.39|55.11|53.11|56.04|54.04|55|53|0
1723731000000|2024-08-15 14:10:00|55.07|53.07|54.78|52.78|56.01|54.01|54.74|52.74|0
1723731300000|2024-08-15 14:15:00|54.7|52.7|54.44|52.44|55.08|53.08|54.4|52.4|0
1723731600000|2024-08-15 14:20:00|54.48|52.48|53.97|51.97|55.21|53.21|53.74|51.74|0
1723731900000|2024-08-15 14:25:00|53.93|51.93|53.4|51.4|54.04|52.04|53.03|51.03|0
1723732200000|2024-08-15 14:30:00|53.29|51.29|51.64|49.64|53.54|51.54|50.92|48.92|0
1723732500000|2024-08-15 14:35:00|51.67|49.67|51.53|49.53|51.86|49.86|51.2|49.2|0
1723732800000|2024-08-15 14:40:00|51.6|49.6|51.27|49.27|51.64|49.64|51.22|49.22|0
1723733100000|2024-08-15 14:45:00|51.31|49.31|51.2|49.2|51.34|49.34|50.73|48.73|0
1723733400000|2024-08-15 14:50:00|51.09|49.09|51.08|49.08|51.45|49.45|51.01|49.01|0
1723733700000|2024-08-15 14:55:00|51.23|49.23|51.23|49.23|51.56|49.56|51.16|49.16|0
1723734000000|2024-08-15 15:00:00|51.19|49.19|50.58|48.58|51.37|49.37|50.58|48.58|0
1723734300000|2024-08-15 15:05:00|50.54|48.54|50.61|48.61|50.93|48.93|50.5|48.5|0
1723734600000|2024-08-15 15:10:00|50.65|48.65|50.48|48.48|51.29|49.29|50.41|48.41|0
1723734900000|2024-08-15 15:15:00|50.52|48.52|50.3|48.3|50.62|48.62|50.05|48.05|0
1723735200000|2024-08-15 15:20:00|50.37|48.37|51.07|49.07|51.21|49.21|50.12|48.12|0
1723735500000|2024-08-15 15:25:00|51.1|49.1|51.64|49.64|51.64|49.64|51|49|0
1723735800000|2024-08-15 15:30:00|51.61|49.61|51.35|49.35|51.79|49.79|51.19|49.19|0
1723736100000|2024-08-15 15:35:00|51.5|49.5|51.28|49.28|51.68|49.68|51.13|49.13|0
1723736400000|2024-08-15 15:40:00|51.26|49.26|51.63|49.63|51.63|49.63|50.7|48.7|0
1723736700000|2024-08-15 15:45:00|51.59|49.59|51.52|49.52|51.88|49.88|51.52|49.52|0
1723737000000|2024-08-15 15:50:00|51.56|49.56|51.55|49.55|51.74|49.74|51.3|49.3|0
1723737300000|2024-08-15 15:55:00|51.52|49.52|51.99|49.99|52.02|50.02|51.41|49.41|0
1723737600000|2024-08-15 16:00:00|52.09|50.09|51.37|49.37|52.09|50.09|51.33|49.33|0
1723737900000|2024-08-15 16:05:00|51.41|49.41|51.51|49.51|51.59|49.59|51.37|49.37|0
1723738200000|2024-08-15 16:10:00|51.48|49.48|52.31|50.31|52.42|50.42|51.37|49.37|0
1723738500000|2024-08-15 16:15:00|52.27|50.27|51.84|49.84|52.31|50.31|51.62|49.62|0
1723738800000|2024-08-15 16:20:00|51.76|49.76|51.4|49.4|51.8|49.8|51.23|49.23|0
1723739100000|2024-08-15 16:25:00|51.44|49.44|51.78|49.78|51.86|49.86|51.4|49.4|0
1723739400000|2024-08-15 16:30:00|51.75|49.75|52.14|50.14|52.36|50.36|51.75|49.75|0
1723739700000|2024-08-15 16:35:00|52.16|50.16|52.5|50.5|52.5|50.5|52.07|50.07|0
1723740000000|2024-08-15 16:40:00|52.54|50.54|53.01|51.01|53.19|51.19|52.39|50.39|0
1723740300000|2024-08-15 16:45:00|53.05|51.05|53.28|51.28|53.74|51.74|52.83|50.83|0
1723740600000|2024-08-15 16:50:00|53.23|51.23|53.11|51.11|53.41|51.41|52.97|50.97|0
1723740900000|2024-08-15 16:55:00|53.08|51.08|52.82|50.82|53.26|51.26|52.75|50.75|0
1723741200000|2024-08-15 17:00:00|52.86|50.86|53.04|51.04|53.37|51.37|52.82|50.82|0
1723741500000|2024-08-15 17:05:00|53|51|53.4|51.4|53.4|51.4|52.93|50.93|0
1723741800000|2024-08-15 17:10:00|53.37|51.37|53.14|51.14|53.51|51.51|52.94|50.94|0
1723742100000|2024-08-15 17:15:00|53.07|51.07|53.03|51.03|53.23|51.23|52.85|50.85|0
1723742400000|2024-08-15 17:20:00|52.99|50.99|53.07|51.07|53.2|51.2|52.7|50.7|0
1723742700000|2024-08-15 17:25:00|53.03|51.03|52.66|50.66|53.03|51.03|52.3|50.3|0
1723743000000|2024-08-15 17:30:00|52.63|50.63|52.26|50.26|52.63|50.63|52.22|50.22|0
1723743300000|2024-08-15 17:35:00|52.3|50.3|52.19|50.19|52.37|50.37|52.12|50.12|0
1723743600000|2024-08-15 17:40:00|52.22|50.22|52.26|50.26|52.4|50.4|52.08|50.08|0
1723743900000|2024-08-15 17:45:00|52.22|50.22|51.97|49.97|52.26|50.26|51.93|49.93|0
1723744200000|2024-08-15 17:50:00|52|50|52.68|50.68|52.68|50.68|51.8|49.8|0
1723744500000|2024-08-15 17:55:00|52.72|50.72|52.57|50.57|52.86|50.86|52.53|50.53|0
1723744800000|2024-08-15 18:00:00|52.53|50.53|52.28|50.28|52.71|50.71|52.21|50.21|0
1723745100000|2024-08-15 18:05:00|52.24|50.24|52.31|50.31|52.42|50.42|52.17|50.17|0
1723745400000|2024-08-15 18:10:00|52.39|50.39|52.62|50.62|52.62|50.62|52.31|50.31|0
1723745700000|2024-08-15 18:15:00|52.71|50.71|52.42|50.42|52.85|50.85|52.35|50.35|0
1723746000000|2024-08-15 18:20:00|52.4|50.4|52.49|50.49|52.67|50.67|52.35|50.35|0
1723746300000|2024-08-15 18:25:00|52.52|50.52|52.31|50.31|52.56|50.56|52.16|50.16|0
1723746600000|2024-08-15 18:30:00|52.27|50.27|52.3|50.3|52.45|50.45|52.2|50.2|0
1723746900000|2024-08-15 18:35:00|52.27|50.27|52.23|50.23|52.41|50.41|52.09|50.09|0
1723747200000|2024-08-15 18:40:00|52.27|50.27|51.98|49.98|52.34|50.34|51.94|49.94|0
1723747500000|2024-08-15 18:45:00|52.01|50.01|52.05|50.05|52.15|50.15|51.94|49.94|0
1723747800000|2024-08-15 18:50:00|52.08|50.08|52.19|50.19|52.51|50.51|52.08|50.08|0
1723748100000|2024-08-15 18:55:00|52.22|50.22|52.15|50.15|52.3|50.3|52.04|50.04|0
1723748400000|2024-08-15 19:00:00|52.22|50.22|52.29|50.29|52.8|50.8|52.22|50.22|0
1723748700000|2024-08-15 19:05:00|52.33|50.33|52|50|52.49|50.49|52|50|0
1723749000000|2024-08-15 19:10:00|52.07|50.07|52.29|50.29|52.54|50.54|52.07|50.07|0
1723749300000|2024-08-15 19:15:00|52.25|50.25|52.14|50.14|52.36|50.36|51.93|49.93|0
1723749600000|2024-08-15 19:20:00|52.03|50.03|51.96|49.96|52.21|50.21|51.78|49.78|0
1723749900000|2024-08-15 19:25:00|52|50|51.51|49.51|52.26|50.26|51.51|49.51|0
1723750200000|2024-08-15 19:30:00|51.55|49.55|51.33|49.33|51.66|49.66|51.3|49.3|0
1723750500000|2024-08-15 19:35:00|51.3|49.3|51.33|49.33|51.51|49.51|51.19|49.19|0
1723750800000|2024-08-15 19:40:00|51.3|49.3|51.61|49.61|51.61|49.61|51.26|49.26|0
1723751100000|2024-08-15 19:45:00|51.65|49.65|52.15|50.15|52.29|50.29|51.58|49.58|0
1723751400000|2024-08-15 19:50:00|52.47|50.47|52.85|50.45|53.36|51.16|52.08|50.08|0
1723751700000|2024-08-15 19:55:00|52.93|50.53|51.7|49.3|53.29|50.89|51.7|49.3|0
1723752000000|2024-08-15 20:00:00|51.63|49.23|51.22|49.22|52.06|49.97|50.83|48.83|0
1723752300000|2024-08-15 20:05:00|51.26|49.26|50.9|48.9|51.33|49.33|50.9|48.9|0
1723752600000|2024-08-15 20:10:00|50.87|48.87|51.59|49.59|51.59|49.59|50.85|48.85|0
1723752900000|2024-08-15 20:15:00|52.01|49.21|51.9|49.1|52.01|49.21|51.8|49|0
1723753200000|2024-08-15 20:20:00|51.94|49.14|51.69|48.89|51.94|49.14|51.61|48.81|0
1723753500000|2024-08-15 20:25:00|51.72|48.92|50.97|48.17|51.72|48.92|50.97|48.17|0
1723753800000|2024-08-15 20:30:00|51.01|48.21|50.97|48.17|51.19|48.39|50.97|48.17|0
1723754100000|2024-08-15 20:35:00|51.01|48.21|50.97|48.17|51.08|48.28|50.97|48.17|0
1723754400000|2024-08-15 20:40:00|51.01|48.21|51.18|48.38|51.22|48.42|51.01|48.21|0
1723754700000|2024-08-15 20:45:00|51.22|48.42|51.25|48.45|51.25|48.45|51.18|48.38|0
1723755000000|2024-08-15 20:50:00|51.21|48.41|51.28|48.48|51.32|48.52|51.18|48.38|0
1723755300000|2024-08-15 20:55:00|51.25|48.45|51.48|48.68|51.71|48.91|51.25|48.45|0
1723755600000|2024-08-15 21:00:00|51.49|48.69|51.45|48.65|51.54|48.74|51.38|48.58|0
1723755900000|2024-08-15 21:05:00|51.46|48.66|51.42|48.62|51.46|48.66|51.42|48.62|0
1723756200000|2024-08-15 21:10:00|51.38|48.58|51.41|48.61|51.43|48.63|51.38|48.58|0
1723756500000|2024-08-15 21:15:00|51.45|48.65|51.41|48.61|51.45|48.65|51.4|48.6|0
1723756800000|2024-08-15 21:20:00|51.4|48.6|51.36|48.56|51.41|48.61|51.35|48.55|0
1723757100000|2024-08-15 21:25:00|51.35|48.55|51.38|48.58|51.39|48.59|51.33|48.53|0
1723757400000|2024-08-15 21:30:00|51.4|48.6|51.4|48.6|51.41|48.61|51.4|48.6|0
1723757700000|2024-08-15 21:35:00|51.39|48.59|51.39|48.59|51.4|48.6|51.37|48.57|0
1723758000000|2024-08-15 21:40:00|51.4|48.6|51.36|48.56|51.4|48.6|51.36|48.56|0
1723758300000|2024-08-15 21:45:00|51.39|48.59|51.37|48.57|51.39|48.59|51.37|48.57|0
1723758600000|2024-08-15 21:50:00|51.36|48.56|51.33|48.53|51.39|48.59|51.33|48.53|0
1723758900000|2024-08-15 21:55:00|51.31|48.51|51.27|48.47|51.33|48.53|51.26|48.46|0
1723759200000|2024-08-15 22:00:00|51.42|48.62|50.94|48.14|51.52|48.72|50.85|48.05|0
1723759500000|2024-08-15 22:05:00|50.87|48.07|51.36|48.56|51.43|48.63|50.87|48.07|0
1723759800000|2024-08-15 22:10:00|51.34|48.54|51.02|48.22|51.34|48.54|50.92|48.12|0
1723760100000|2024-08-15 22:15:00|51|48.2|51|48.2|51.07|48.27|50.93|48.13|0
1723760400000|2024-08-15 22:20:00|50.97|48.17|50.79|47.99|50.97|48.17|50.75|47.95|0
1723760700000|2024-08-15 22:25:00|50.81|48.01|50.58|47.78|50.86|48.06|50.54|47.74|0
1723761000000|2024-08-15 22:30:00|50.61|47.81|50.73|47.93|50.8|48|50.61|47.81|0
1723761300000|2024-08-15 22:35:00|50.75|47.95|50.42|47.62|50.75|47.95|50.15|47.35|0
1723761600000|2024-08-15 22:40:00|50.4|47.6|50.6|47.8|50.6|47.8|50.36|47.56|0
1723761900000|2024-08-15 22:45:00|50.62|47.82|50.55|47.75|50.62|47.82|50.48|47.68|0
1723762200000|2024-08-15 22:50:00|50.53|47.73|50.6|47.8|50.6|47.8|50.36|47.56|0
1723762500000|2024-08-15 22:55:00|50.58|47.78|50.42|47.62|50.58|47.78|50.39|47.59|0
1723762800000|2024-08-15 23:00:00|50.41|47.61|50.28|47.48|50.42|47.62|50.27|47.47|0
1723763100000|2024-08-15 23:05:00|50.27|47.47|50.35|47.55|50.42|47.62|50.27|47.47|0
1723763400000|2024-08-15 23:10:00|50.32|47.52|50.09|47.29|50.37|47.57|49.83|47.03|0
1723763700000|2024-08-15 23:15:00|50.04|47.24|50.1|47.3|50.14|47.34|49.96|47.16|0
1723764000000|2024-08-15 23:20:00|50.07|47.27|49.79|46.99|50.1|47.3|49.79|46.99|0
1723764300000|2024-08-15 23:25:00|49.82|47.02|49.87|47.07|50|47.2|49.79|46.99|0
1723764600000|2024-08-15 23:30:00|49.82|47.02|50.03|47.23|50.06|47.26|49.82|47.02|0
1723764900000|2024-08-15 23:35:00|50.05|47.25|50.13|47.33|50.13|47.33|49.96|47.16|0
1723765200000|2024-08-15 23:40:00|50.15|47.35|50.27|47.47|50.58|47.78|50.13|47.33|0
1723765500000|2024-08-15 23:45:00|50.3|47.5|50.4|47.6|50.44|47.64|50.28|47.48|0
1723765800000|2024-08-15 23:50:00|50.42|47.62|50.47|47.67|50.51|47.71|50.37|47.57|0
1723766100000|2024-08-15 23:55:00|50.44|47.64|50.3|47.5|50.47|47.67|50.3|47.5|0
1723766400000|2024-08-16 00:00:00|50.26|47.46|50.68|47.88|50.78|47.98|50.26|47.46|0
1723766700000|2024-08-16 00:05:00|50.71|47.91|50.75|47.95|50.96|48.16|50.71|47.91|0
1723767000000|2024-08-16 00:10:00|50.78|47.98|50.74|47.94|50.82|48.02|50.68|47.88|0
1723767300000|2024-08-16 00:15:00|50.34|48.34|50.52|48.52|50.55|48.55|50.24|48.24|0
1723767600000|2024-08-16 00:20:00|50.55|48.55|50.52|48.52|50.59|48.59|50.27|48.27|0
1723767900000|2024-08-16 00:25:00|50.48|48.48|50.53|48.53|50.71|48.71|50.23|48.23|0
1723768200000|2024-08-16 00:30:00|50.5|48.5|50.88|48.88|50.9|48.9|50.43|48.43|0
1723768500000|2024-08-16 00:35:00|50.95|48.95|51.16|49.16|51.31|49.31|50.85|48.85|0
1723768800000|2024-08-16 00:40:00|51.15|49.15|51.09|49.09|51.24|49.24|51.06|49.06|0
1723769100000|2024-08-16 00:45:00|51.11|49.11|50.98|48.98|51.16|49.16|50.84|48.84|0
1723769400000|2024-08-16 00:50:00|51.02|49.02|50.98|48.98|51.12|49.12|50.86|48.86|0
1723769700000|2024-08-16 00:55:00|50.96|48.96|50.7|48.7|51.02|49.02|50.66|48.66|0
1723770000000|2024-08-16 01:00:00|50.77|48.77|50.84|48.84|50.91|48.91|50.7|48.7|0
1723770300000|2024-08-16 01:05:00|50.76|48.76|50.96|48.96|51.08|49.08|50.76|48.76|0
1723770600000|2024-08-16 01:10:00|50.94|48.94|50.97|48.97|51.08|49.08|50.78|48.78|0
1723770900000|2024-08-16 01:15:00|50.99|48.99|50.76|48.76|50.99|48.99|50.69|48.69|0
1723771200000|2024-08-16 01:20:00|50.79|48.79|50.65|48.65|50.79|48.79|50.55|48.55|0
1723771500000|2024-08-16 01:25:00|50.58|48.58|50.47|48.47|50.63|48.63|50.4|48.4|0
1723771800000|2024-08-16 01:30:00|50.44|48.44|50.4|48.4|50.47|48.47|50.37|48.37|0
1723772100000|2024-08-16 01:35:00|50.44|48.44|50.42|48.42|50.54|48.54|50.36|48.36|0
1723772400000|2024-08-16 01:40:00|50.43|48.43|50.12|48.12|50.43|48.43|50.12|48.12|0
1723772700000|2024-08-16 01:45:00|50.15|48.15|50.43|48.43|50.45|48.45|50.12|48.12|0
1723773000000|2024-08-16 01:50:00|50.46|48.46|50.36|48.36|50.64|48.64|50.34|48.34|0
1723773300000|2024-08-16 01:55:00|50.34|48.34|50.36|48.36|50.36|48.36|50.27|48.27|0
1723773600000|2024-08-16 02:00:00|50.3|48.3|50.28|48.28|50.35|48.35|50.14|48.14|0
1723773900000|2024-08-16 02:05:00|50.3|48.3|50.25|48.25|50.35|48.35|50.21|48.21|0
1723774200000|2024-08-16 02:10:00|50.28|48.28|50.26|48.26|50.39|48.39|50.23|48.23|0
1723774500000|2024-08-16 02:15:00|50.28|48.28|50.07|48.07|50.28|48.28|49.86|47.86|0
1723774800000|2024-08-16 02:20:00|50.1|48.1|50.03|48.03|50.26|48.26|50|48|0
1723775100000|2024-08-16 02:25:00|50|48|50.06|48.06|50.17|48.17|49.98|47.98|0
1723775400000|2024-08-16 02:30:00|50.08|48.08|50.17|48.17|50.2|48.2|50.05|48.05|0
1723775700000|2024-08-16 02:35:00|50.18|48.18|50.09|48.09|50.2|48.2|50.06|48.06|0
1723776000000|2024-08-16 02:40:00|50.13|48.13|50.06|48.06|50.13|48.13|50.06|48.06|0
1723776300000|2024-08-16 02:45:00|50.09|48.09|50.06|48.06|50.09|48.09|50.06|48.06|0
1723776600000|2024-08-16 02:50:00|50.09|48.09|50.16|48.16|50.18|48.18|50.06|48.06|0
1723776900000|2024-08-16 02:55:00|50.19|48.19|50.12|48.12|50.23|48.23|50.12|48.12|0
1723777200000|2024-08-16 03:00:00|50.09|48.09|50.08|48.08|50.12|48.12|50.02|48.02|0
1723777500000|2024-08-16 03:05:00|50.12|48.12|50.08|48.08|50.12|48.12|49.94|47.94|0
1723777800000|2024-08-16 03:10:00|50.05|48.05|50.12|48.12|50.12|48.12|49.94|47.94|0
1723778100000|2024-08-16 03:15:00|50.15|48.15|49.97|47.97|50.15|48.15|49.97|47.97|0
1723778400000|2024-08-16 03:20:00|50.01|48.01|50.15|48.15|50.15|48.15|49.97|47.97|0
1723778700000|2024-08-16 03:25:00|50.11|48.11|49.97|47.97|50.23|48.23|49.97|47.97|0
1723779000000|2024-08-16 03:30:00|49.99|47.99|49.86|47.86|50.01|48.01|49.76|47.76|0
1723779300000|2024-08-16 03:35:00|49.88|47.88|49.83|47.83|49.9|47.9|49.83|47.83|0
1723779600000|2024-08-16 03:40:00|49.79|47.79|49.83|47.83|49.93|47.93|49.76|47.76|0
1723779900000|2024-08-16 03:45:00|49.79|47.79|49.82|47.82|49.82|47.82|49.72|47.72|0
1723780200000|2024-08-16 03:50:00|49.84|47.84|49.84|47.84|49.89|47.89|49.81|47.81|0
1723780500000|2024-08-16 03:55:00|49.82|47.82|49.89|47.89|49.89|47.89|49.82|47.82|0
1723780800000|2024-08-16 04:00:00|49.91|47.91|49.99|47.99|50.04|48.04|49.91|47.91|0
1723781100000|2024-08-16 04:05:00|50.03|48.03|49.9|47.9|50.03|48.03|49.88|47.88|0
1723781400000|2024-08-16 04:10:00|49.88|47.88|50.37|48.37|50.39|48.39|49.88|47.88|0
1723781700000|2024-08-16 04:15:00|50.41|48.41|50.26|48.26|50.41|48.41|50.23|48.23|0
1723782000000|2024-08-16 04:20:00|50.3|48.3|50.3|48.3|50.33|48.33|50.23|48.23|0
1723782300000|2024-08-16 04:25:00|50.33|48.33|50.07|48.07|50.37|48.37|50.07|48.07|0
1723782600000|2024-08-16 04:30:00|50.09|48.09|50.05|48.05|50.26|48.26|50.03|48.03|0
1723782900000|2024-08-16 04:35:00|50.08|48.08|50.17|48.17|50.22|48.22|50.01|48.01|0
1723783200000|2024-08-16 04:40:00|50.19|48.19|50.1|48.1|50.26|48.26|50.1|48.1|0
1723783500000|2024-08-16 04:45:00|50.08|48.08|50.11|48.11|50.17|48.17|50.08|48.08|0
1723783800000|2024-08-16 04:50:00|50.13|48.13|50.11|48.11|50.15|48.15|50.06|48.06|0
1723784100000|2024-08-16 04:55:00|50.08|48.08|50.11|48.11|50.11|48.11|50.07|48.07|0
1723784400000|2024-08-16 05:00:00|50.07|48.07|50|48|50.11|48.11|49.93|47.93|0
1723784700000|2024-08-16 05:05:00|50.02|48.02|49.86|47.86|50.04|48.04|49.84|47.84|0
1723785000000|2024-08-16 05:10:00|49.84|47.84|49.89|47.89|49.93|47.93|49.82|47.82|0
1723785300000|2024-08-16 05:15:00|49.86|47.86|49.72|47.72|49.86|47.86|49.61|47.61|0
1723785600000|2024-08-16 05:20:00|49.68|47.68|49.89|47.89|49.89|47.89|49.68|47.68|0
1723785900000|2024-08-16 05:25:00|49.85|47.85|49.68|47.68|49.87|47.87|49.61|47.61|0
1723786200000|2024-08-16 05:30:00|49.66|47.66|49.57|47.57|49.66|47.66|49.54|47.54|0
1723786500000|2024-08-16 05:35:00|49.56|47.56|49.5|47.5|49.61|47.61|49.5|47.5|0
1723786800000|2024-08-16 05:40:00|49.54|47.54|49.4|47.4|49.54|47.54|49.29|47.29|0
1723787100000|2024-08-16 05:45:00|49.41|47.41|49.19|47.19|49.5|47.5|49.19|47.19|0
1723787400000|2024-08-16 05:50:00|49.22|47.22|49.22|47.22|49.29|47.29|49.15|47.15|0
1723787700000|2024-08-16 05:55:00|49.26|47.26|49.32|47.32|49.36|47.36|49.22|47.22|0
1723788000000|2024-08-16 06:00:00|49.34|47.34|49.06|47.06|49.36|47.36|49.05|47.05|0
1723788300000|2024-08-16 06:05:00|49.05|47.05|49.04|47.04|49.22|47.22|49.04|47.04|0
1723788600000|2024-08-16 06:10:00|49.06|47.06|49.08|47.08|49.13|47.13|49.01|47.01|0
1723788900000|2024-08-16 06:15:00|49.09|47.09|49.11|47.11|49.18|47.18|49.04|47.04|0
1723789200000|2024-08-16 06:20:00|49.13|47.13|50.19|48.19|50.19|48.19|49.04|47.04|0
1723789500000|2024-08-16 06:25:00|50.23|48.23|50.15|48.15|50.43|48.43|50.15|48.15|0
1723789800000|2024-08-16 06:30:00|50.19|48.19|50.24|48.24|50.29|48.29|50.19|48.19|0
1723790100000|2024-08-16 06:35:00|50.26|48.26|50.25|48.25|50.36|48.36|50.18|48.18|0
1723790400000|2024-08-16 06:40:00|50.22|48.22|50.32|48.32|50.32|48.32|50.08|48.08|0
1723790700000|2024-08-16 06:45:00|50.36|48.36|50.15|48.15|50.36|48.36|50.08|48.08|0
1723791000000|2024-08-16 06:50:00|50.11|48.11|50.18|48.18|50.18|48.18|50.01|48.01|0
1723791300000|2024-08-16 06:55:00|50.16|48.16|50.35|48.35|50.35|48.35|50.11|48.11|0
1723791600000|2024-08-16 07:00:00|50.42|48.42|50.3|48.3|50.45|48.45|50.26|48.26|0
1723791900000|2024-08-16 07:05:00|50.28|48.28|50.49|48.49|50.61|48.61|50.26|48.26|0
1723792200000|2024-08-16 07:10:00|50.42|48.42|50.66|48.66|50.69|48.69|50.31|48.31|0
1723792500000|2024-08-16 07:15:00|50.69|48.69|50.73|48.73|50.8|48.8|50.59|48.59|0
1723792800000|2024-08-16 07:20:00|50.74|48.74|50.9|48.9|51.04|49.04|50.69|48.69|0
1723793100000|2024-08-16 07:25:00|50.86|48.86|50.76|48.76|50.93|48.93|50.72|48.72|0
1723793400000|2024-08-16 07:30:00|50.79|48.79|50.97|48.97|51.04|49.04|50.76|48.76|0
1723793700000|2024-08-16 07:35:00|50.98|48.98|51.03|49.03|51.21|49.21|50.86|48.86|0
1723794000000|2024-08-16 07:40:00|51.07|49.07|50.86|48.86|51.09|49.09|50.86|48.86|0
1723794300000|2024-08-16 07:45:00|50.93|48.93|51.21|49.21|51.21|49.21|50.93|48.93|0
1723794600000|2024-08-16 07:50:00|51.28|49.28|51.4|49.4|51.42|49.42|51.1|49.1|0
1723794900000|2024-08-16 07:55:00|51.38|49.38|51.17|49.17|51.42|49.42|51.17|49.17|0
1723795200000|2024-08-16 08:00:00|51.15|49.15|51.02|49.02|51.33|49.33|50.95|48.95|0
1723795500000|2024-08-16 08:05:00|50.99|48.99|50.83|48.83|50.99|48.99|50.67|48.67|0
1723795800000|2024-08-16 08:10:00|50.81|48.81|50.81|48.81|50.95|48.95|50.63|48.63|0
1723796100000|2024-08-16 08:15:00|50.79|48.79|50.81|48.81|50.97|48.97|50.74|48.74|0
1723796400000|2024-08-16 08:20:00|50.79|48.79|50.47|48.47|51.26|49.26|50.45|48.45|0
1723796700000|2024-08-16 08:25:00|50.45|48.45|50.66|48.66|50.87|48.87|50.45|48.45|0
1723797000000|2024-08-16 08:30:00|50.63|48.63|50.76|48.76|50.8|48.8|50.48|48.48|0
1723797300000|2024-08-16 08:35:00|50.8|48.8|50.62|48.62|50.87|48.87|50.48|48.48|0
1723797600000|2024-08-16 08:40:00|50.6|48.6|50.8|48.8|51.08|49.08|50.55|48.55|0
1723797900000|2024-08-16 08:45:00|50.76|48.76|50.62|48.62|50.76|48.76|50.48|48.48|0
1723798200000|2024-08-16 08:50:00|50.64|48.64|50.51|48.51|50.65|48.65|50.51|48.51|0
1723798500000|2024-08-16 08:55:00|50.53|48.53|50.58|48.58|50.61|48.61|50.51|48.51|0
1723798800000|2024-08-16 09:00:00|50.61|48.61|50.37|48.37|50.68|48.68|50.3|48.3|0
1723799100000|2024-08-16 09:05:00|50.4|48.4|50.43|48.43|50.54|48.54|50.23|48.23|0
1723799400000|2024-08-16 09:10:00|50.45|48.45|50.42|48.42|50.49|48.49|50.26|48.26|0
1723799700000|2024-08-16 09:15:00|50.4|48.4|50.48|48.48|50.64|48.64|50.36|48.36|0
1723800000000|2024-08-16 09:20:00|50.45|48.45|50.18|48.18|50.45|48.45|50.15|48.15|0
1723800300000|2024-08-16 09:25:00|50.22|48.22|50.25|48.25|50.29|48.29|50.18|48.18|0
1723800600000|2024-08-16 09:30:00|50.29|48.29|50.35|48.35|50.74|48.74|50.29|48.29|0
1723800900000|2024-08-16 09:35:00|50.37|48.37|50.39|48.39|50.46|48.46|50.25|48.25|0
1723801200000|2024-08-16 09:40:00|50.25|48.25|50.68|48.68|50.75|48.75|50.25|48.25|0
1723801500000|2024-08-16 09:45:00|50.74|48.74|50.8|48.8|50.84|48.84|50.72|48.72|0
1723801800000|2024-08-16 09:50:00|50.84|48.84|50.94|48.94|51.09|49.09|50.77|48.77|0
1723802100000|2024-08-16 09:55:00|50.91|48.91|50.94|48.94|50.96|48.96|50.78|48.78|0
1723802400000|2024-08-16 10:00:00|50.96|48.96|51.12|49.12|51.26|49.26|50.96|48.96|0
1723802700000|2024-08-16 10:05:00|51.15|49.15|51.47|49.47|51.54|49.54|51.15|49.15|0
1723803000000|2024-08-16 10:10:00|51.43|49.43|51.93|49.93|51.97|49.97|51.43|49.43|0
1723803300000|2024-08-16 10:15:00|51.92|49.92|51.86|49.86|52.19|50.19|51.75|49.75|0
1723803600000|2024-08-16 10:20:00|51.88|49.88|51.79|49.79|51.88|49.88|51.56|49.56|0
1723803900000|2024-08-16 10:25:00|51.8|49.8|51.86|49.86|52.14|50.14|51.79|49.79|0
1723804200000|2024-08-16 10:30:00|51.82|49.82|52.29|50.29|52.4|50.4|51.71|49.71|0
1723804500000|2024-08-16 10:35:00|52.32|50.32|52.28|50.28|52.5|50.5|52.07|50.07|0
1723804800000|2024-08-16 10:40:00|52.32|50.32|51.99|49.99|52.36|50.36|51.98|49.98|0
1723805100000|2024-08-16 10:45:00|52.03|50.03|52.03|50.03|52.35|50.35|51.99|49.99|0
1723805400000|2024-08-16 10:50:00|52.06|50.06|52.03|50.03|52.24|50.24|51.99|49.99|0
1723805700000|2024-08-16 10:55:00|51.99|49.99|51.81|49.81|51.99|49.99|51.81|49.81|0
1723806000000|2024-08-16 11:00:00|51.84|49.84|52.06|50.06|52.09|50.09|51.7|49.7|0
1723806300000|2024-08-16 11:05:00|52.04|50.04|52.22|50.22|52.38|50.38|51.91|49.91|0
1723806600000|2024-08-16 11:10:00|52.2|50.2|52.34|50.34|52.45|50.45|52.05|50.05|0
1723806900000|2024-08-16 11:15:00|52.36|50.36|52.45|50.45|52.45|50.45|52.18|50.18|0
1723807200000|2024-08-16 11:20:00|52.41|50.41|52.16|50.16|52.45|50.45|52.09|50.09|0
1723807500000|2024-08-16 11:25:00|52.12|50.12|52.37|50.37|52.37|50.37|52.01|50.01|0
1723807800000|2024-08-16 11:30:00|52.41|50.41|52.44|50.44|52.63|50.63|52.23|50.23|0
1723808100000|2024-08-16 11:35:00|52.41|50.41|51.99|49.99|52.41|50.41|51.94|49.94|0
1723808400000|2024-08-16 11:40:00|52.01|50.01|52.62|50.62|52.62|50.62|51.93|49.93|0
1723808700000|2024-08-16 11:45:00|52.58|50.58|52.26|50.26|52.69|50.69|52.18|50.18|0
1723809000000|2024-08-16 11:50:00|52.29|50.29|52.65|50.65|52.74|50.74|52.18|50.18|0
1723809300000|2024-08-16 11:55:00|52.69|50.69|52.72|50.72|52.8|50.8|52.51|50.51|0
1723809600000|2024-08-16 12:00:00|52.65|50.65|52.79|50.79|52.83|50.83|52.43|50.43|0
1723809900000|2024-08-16 12:05:00|52.72|50.72|52.61|50.61|52.87|50.87|52.32|50.32|0
1723810200000|2024-08-16 12:10:00|52.63|50.63|53.08|51.08|53.12|51.12|52.61|50.61|0
1723810500000|2024-08-16 12:15:00|53.05|51.05|53.67|51.67|53.67|51.67|53.05|51.05|0
1723810800000|2024-08-16 12:20:00|53.63|51.63|53.63|51.63|53.89|51.89|53.59|51.59|0
1723811100000|2024-08-16 12:25:00|53.67|51.67|53.67|51.67|53.93|51.93|53.63|51.63|0
1723811400000|2024-08-16 12:30:00|53.63|51.63|55.31|53.31|55.31|53.31|53.63|51.63|0
1723811700000|2024-08-16 12:35:00|55.29|53.29|55.5|53.5|55.5|53.5|54.59|52.59|0
1723812000000|2024-08-16 12:40:00|55.39|53.39|55.99|53.99|56.06|54.06|52|50|0
1723812300000|2024-08-16 12:45:00|55.95|53.95|56.08|54.08|56.27|54.27|55.64|53.64|0
1723812600000|2024-08-16 12:50:00|56.06|54.06|56.29|54.29|56.71|54.71|56.06|54.06|0
1723812900000|2024-08-16 12:55:00|56.21|54.21|55.87|53.87|56.33|54.33|55.71|53.71|0
1723813200000|2024-08-16 13:00:00|55.86|53.86|55.41|53.41|56.02|54.02|55.39|53.39|0
1723813500000|2024-08-16 13:05:00|55.37|53.37|55.52|53.52|55.63|53.63|55.25|53.25|0
1723813800000|2024-08-16 13:10:00|55.56|53.56|55.42|53.42|55.82|53.82|55.42|53.42|0
1723814100000|2024-08-16 13:15:00|55.4|53.4|54.91|52.91|55.4|53.4|54.87|52.87|0
1723814400000|2024-08-16 13:20:00|54.89|52.89|55.19|53.19|55.19|53.19|54.82|52.82|0
1723814700000|2024-08-16 13:25:00|55.17|53.17|54.83|52.83|55.78|53.78|54.79|52.79|0
1723815000000|2024-08-16 13:30:00|54.42|52.42|54.18|52.18|55.31|53.31|53.85|51.85|0
1723815300000|2024-08-16 13:35:00|54.15|52.15|53.94|51.94|54.41|52.41|53.78|51.78|0
1723815600000|2024-08-16 13:40:00|54|52|53.96|51.96|54.11|52.11|53.26|51.26|0
1723815900000|2024-08-16 13:45:00|53.88|51.88|53.55|51.55|54.2|52.2|53.4|51.4|0
1723816200000|2024-08-16 13:50:00|53.51|51.51|53.25|51.25|53.66|51.66|52.96|50.96|0
1723816500000|2024-08-16 13:55:00|53.22|51.22|53.38|51.38|53.73|51.73|53|51|0
1723816800000|2024-08-16 14:00:00|53.31|51.31|52.49|50.49|53.31|51.31|51.95|49.95|0
1723817100000|2024-08-16 14:05:00|52.56|50.56|52.67|50.67|52.96|50.96|52.05|50.05|0
1723817400000|2024-08-16 14:10:00|52.63|50.63|52.59|50.59|52.85|50.85|52.41|50.41|0
1723817700000|2024-08-16 14:15:00|52.56|50.56|51.73|49.73|52.57|50.57|51.69|49.69|0
1723818000000|2024-08-16 14:20:00|51.76|49.76|52.33|50.33|52.37|50.37|51.55|49.55|0
1723818300000|2024-08-16 14:25:00|52.26|50.26|52.44|50.44|52.59|50.59|52.08|50.08|0
1723818600000|2024-08-16 14:30:00|52.4|50.4|52.8|50.8|52.98|50.98|52.15|50.15|0
1723818900000|2024-08-16 14:35:00|52.73|50.73|52.69|50.69|53.16|51.16|52.35|50.35|0
1723819200000|2024-08-16 14:40:00|52.76|50.76|53.05|51.05|53.42|51.42|52.69|50.69|0
1723819500000|2024-08-16 14:45:00|53.16|51.16|54.08|52.08|54.34|52.34|52.69|50.69|0
1723819800000|2024-08-16 14:50:00|53.97|51.97|53.6|51.6|53.97|51.97|52.61|50.61|0
1723820100000|2024-08-16 14:55:00|53.63|51.63|53.56|51.56|53.74|51.74|53.08|51.08|0
1723820400000|2024-08-16 15:00:00|53.59|51.59|52.97|50.97|53.7|51.7|52.97|50.97|0
1723820700000|2024-08-16 15:05:00|53.04|51.04|53.11|51.11|53.44|51.44|52.79|50.79|0
1723821000000|2024-08-16 15:10:00|53.08|51.08|52|50|53.77|51.77|51.82|49.82|0
1723821300000|2024-08-16 15:15:00|51.9|49.9|52.22|50.22|52.62|50.62|51.9|49.9|0
1723821600000|2024-08-16 15:20:00|52.18|50.18|52.07|50.07|52.73|50.73|52.04|50.04|0
1723821900000|2024-08-16 15:25:00|52.04|50.04|51.82|49.82|52.29|50.29|51.6|49.6|0
1723822200000|2024-08-16 15:30:00|51.78|49.78|52.03|50.03|52.03|50.03|51.57|49.57|0
1723822500000|2024-08-16 15:35:00|52|50|51.53|49.53|52|50|51.31|49.31|0
1723822800000|2024-08-16 15:40:00|51.49|49.49|50.31|48.31|51.98|49.98|50.24|48.24|0
1723823100000|2024-08-16 15:45:00|50.27|48.27|50.23|48.23|50.31|48.31|49.95|47.95|0
1723823400000|2024-08-16 15:50:00|50.2|48.2|49.92|47.92|50.59|48.59|49.88|47.88|0
1723823700000|2024-08-16 15:55:00|49.91|47.91|49.88|47.88|49.95|47.95|49.63|47.63|0
1723824000000|2024-08-16 16:00:00|49.91|47.91|50.02|48.02|50.09|48.09|49.77|47.77|0
1723824300000|2024-08-16 16:05:00|49.98|47.98|49.66|47.66|50.12|48.12|49.63|47.63|0
1723824600000|2024-08-16 16:10:00|49.63|47.63|49.04|47.04|49.66|47.66|49.04|47.04|0
1723824900000|2024-08-16 16:15:00|49|47|48.9|46.9|49.04|47.04|48.73|46.73|0
1723825200000|2024-08-16 16:20:00|48.86|46.86|48.79|46.79|49.14|47.14|48.76|46.76|0
1723825500000|2024-08-16 16:25:00|48.76|46.76|49.07|47.07|49.34|47.34|48.76|46.76|0
1723825800000|2024-08-16 16:30:00|49.03|47.03|48.82|46.82|49.24|47.24|48.72|46.72|0
1723826100000|2024-08-16 16:35:00|48.79|46.79|48.99|46.99|49.5|47.5|48.55|46.55|0
1723826400000|2024-08-16 16:40:00|49.03|47.03|49.13|47.13|49.34|47.34|48.99|46.99|0
1723826700000|2024-08-16 16:45:00|49.16|47.16|48.99|46.99|49.37|47.37|48.99|46.99|0
1723827000000|2024-08-16 16:50:00|48.97|46.97|48.68|46.68|49.06|47.06|48.66|46.66|0
1723827300000|2024-08-16 16:55:00|48.65|46.65|48.17|46.17|48.75|46.75|47.93|45.93|0
1723827600000|2024-08-16 17:00:00|48.1|46.1|48.47|46.47|48.64|46.64|48.03|46.03|0
1723827900000|2024-08-16 17:05:00|48.45|46.45|48.74|46.74|48.84|46.84|48.3|46.3|0
1723828200000|2024-08-16 17:10:00|48.71|46.71|48.57|46.57|48.78|46.78|48.47|46.47|0
1723828500000|2024-08-16 17:15:00|48.6|46.6|48.77|46.77|48.97|46.97|48.5|46.5|0
1723828800000|2024-08-16 17:20:00|48.75|46.75|48.73|46.73|48.97|46.97|48.7|46.7|0
1723829100000|2024-08-16 17:25:00|48.7|46.7|48.83|46.83|49.17|47.17|48.63|46.63|0
1723829400000|2024-08-16 17:30:00|48.8|46.8|48.83|46.83|48.86|46.86|48.66|46.66|0
1723829700000|2024-08-16 17:35:00|48.79|46.79|48.66|46.66|48.86|46.86|48.62|46.62|0
1723830000000|2024-08-16 17:40:00|48.62|46.62|48.47|46.47|48.88|46.88|48.47|46.47|0
1723830300000|2024-08-16 17:45:00|48.48|46.48|48.79|46.79|48.96|46.96|48.45|46.45|0
1723830600000|2024-08-16 17:50:00|48.82|46.82|50.2|48.2|50.34|48.34|48.79|46.79|0
1723830900000|2024-08-16 17:55:00|50.16|48.16|49.59|47.59|50.16|48.16|49.57|47.57|0
1723831200000|2024-08-16 18:00:00|49.61|47.61|50.09|48.09|50.13|48.13|49.61|47.61|0
1723831500000|2024-08-16 18:05:00|50.13|48.13|50.81|48.81|50.81|48.81|50.06|48.06|0
1723831800000|2024-08-16 18:10:00|50.77|48.77|50.84|48.84|50.98|48.98|50.61|48.61|0
1723832100000|2024-08-16 18:15:00|50.8|48.8|50.26|48.26|50.8|48.8|50.24|48.24|0
1723832400000|2024-08-16 18:20:00|50.24|48.24|50.73|48.73|50.8|48.8|50.24|48.24|0
1723832700000|2024-08-16 18:25:00|50.69|48.69|50.31|48.31|50.73|48.73|50.24|48.24|0
1723833000000|2024-08-16 18:30:00|50.29|48.29|50.2|48.2|50.48|48.48|50.2|48.2|0
1723833300000|2024-08-16 18:35:00|50.17|48.17|49.54|47.54|50.24|48.24|49.33|47.33|0
1723833600000|2024-08-16 18:40:00|49.57|47.57|49.99|47.99|49.99|47.99|49.4|47.4|0
1723833900000|2024-08-16 18:45:00|49.92|47.92|49.78|47.78|50.09|48.09|49.74|47.74|0
1723834200000|2024-08-16 18:50:00|49.69|47.69|49.36|47.36|49.95|47.95|49.32|47.32|0
1723834500000|2024-08-16 18:55:00|49.32|47.32|49.15|47.15|49.39|47.39|49.01|47.01|0
1723834800000|2024-08-16 19:00:00|49.18|47.18|49.32|47.32|49.36|47.36|49.01|47.01|0
1723835100000|2024-08-16 19:05:00|49.29|47.29|49.42|47.42|49.46|47.46|49.08|47.08|0
1723835400000|2024-08-16 19:10:00|49.46|47.46|49.45|47.45|49.63|47.63|49.32|47.32|0
1723835700000|2024-08-16 19:15:00|49.49|47.49|49.42|47.42|49.63|47.63|49.38|47.38|0
1723836000000|2024-08-16 19:20:00|49.45|47.45|49.66|47.66|49.83|47.83|49.45|47.45|0
1723836300000|2024-08-16 19:25:00|49.69|47.69|49.83|47.83|49.87|47.87|49.52|47.52|0
1723836600000|2024-08-16 19:30:00|49.86|47.86|49.52|47.52|49.93|47.93|49.48|47.48|0
1723836900000|2024-08-16 19:35:00|49.55|47.55|49.55|47.55|49.65|47.65|49.34|47.34|0
1723837200000|2024-08-16 19:40:00|49.58|47.58|49.89|47.89|49.89|47.89|49.41|47.41|0
1723837500000|2024-08-16 19:45:00|49.86|47.86|50.38|48.38|50.56|48.56|49.79|47.79|0
1723837800000|2024-08-16 19:50:00|50.2|48.2|50.08|48.08|50.41|48.41|49.96|47.96|0
1723838100000|2024-08-16 19:55:00|50.2|48.2|49.61|47.61|50.2|48.2|49.54|47.54|0
1723838400000|2024-08-16 20:00:00|49.57|47.57|49.49|47.49|49.85|47.85|49.4|47.4|0
1723838700000|2024-08-16 20:05:00|49.43|47.43|49.47|47.47|49.61|47.61|49.37|47.37|0
1723839000000|2024-08-16 20:10:00|49.43|47.43|49.26|47.26|49.47|47.47|49.16|47.16|0
1724027100000|2024-08-19 00:25:00|48.39|46.39|48.35|46.35|48.42|46.42|48.31|46.31|0
1724027400000|2024-08-19 00:30:00|48.39|46.39|48.32|46.32|48.42|46.42|48.17|46.17|0
1724027700000|2024-08-19 00:35:00|48.29|46.29|48.28|46.28|48.42|46.42|48.22|46.22|0
1724028000000|2024-08-19 00:40:00|48.32|46.32|48.18|46.18|48.38|46.38|48.11|46.11|0
1724028300000|2024-08-19 00:45:00|48.15|46.15|48.8|46.8|49.05|47.05|48.11|46.11|0
1724028600000|2024-08-19 00:50:00|48.83|46.83|48.83|46.83|49.03|47.03|48.69|46.69|0
1724028900000|2024-08-19 00:55:00|48.86|46.86|48.98|46.98|49.1|47.1|48.86|46.86|0
1724029200000|2024-08-19 01:00:00|49|47|49.2|47.2|49.22|47.22|48.96|46.96|0
1724029500000|2024-08-19 01:05:00|49.16|47.16|49.16|47.16|49.33|47.33|49.08|47.08|0
1724029800000|2024-08-19 01:10:00|49.13|47.13|49.02|47.02|49.13|47.13|48.92|46.92|0
1724030100000|2024-08-19 01:15:00|48.99|46.99|49.09|47.09|49.3|47.3|48.99|46.99|0
1724030400000|2024-08-19 01:20:00|49.12|47.12|49.12|47.12|49.26|47.26|48.99|46.99|0
1724030700000|2024-08-19 01:25:00|49.11|47.11|49.32|47.32|49.36|47.36|49.11|47.11|0
1724031000000|2024-08-19 01:30:00|49.29|47.29|49.22|47.22|49.32|47.32|49.12|47.12|0
1724031300000|2024-08-19 01:35:00|49.25|47.25|49.22|47.22|49.39|47.39|49.2|47.2|0
1724031600000|2024-08-19 01:40:00|49.2|47.2|49.06|47.06|49.25|47.25|49.05|47.05|0
1724031900000|2024-08-19 01:45:00|49.08|47.08|49.08|47.08|49.18|47.18|49.01|47.01|0
1724032200000|2024-08-19 01:50:00|49.1|47.1|49.14|47.14|49.21|47.21|49.1|47.1|0
1724032500000|2024-08-19 01:55:00|49.18|47.18|48.97|46.97|49.21|47.21|48.9|46.9|0
1724032800000|2024-08-19 02:00:00|48.94|46.94|48.92|46.92|48.97|46.97|48.87|46.87|0
1724033100000|2024-08-19 02:05:00|48.9|46.9|48.93|46.93|49|47|48.83|46.83|0
1724033400000|2024-08-19 02:10:00|48.97|46.97|48.98|46.98|49.07|47.07|48.88|46.88|0
1724033700000|2024-08-19 02:15:00|48.97|46.97|48.86|46.86|48.97|46.97|48.86|46.86|0
1724034000000|2024-08-19 02:20:00|48.84|46.84|48.83|46.83|48.86|46.86|48.79|46.79|0
1724034300000|2024-08-19 02:25:00|48.82|46.82|48.82|46.82|48.93|46.93|48.77|46.77|0
1724034600000|2024-08-19 02:30:00|48.86|46.86|49.09|47.09|49.09|47.09|48.86|46.86|0
1724034900000|2024-08-19 02:35:00|49.08|47.08|49.06|47.06|49.09|47.09|48.99|46.99|0
1724035200000|2024-08-19 02:40:00|49.07|47.07|49.02|47.02|49.11|47.11|48.99|46.99|0
1724035500000|2024-08-19 02:45:00|49|47|48.92|46.92|49.02|47.02|48.9|46.9|0
1724035800000|2024-08-19 02:50:00|48.9|46.9|48.81|46.81|48.93|46.93|48.78|46.78|0
1724036100000|2024-08-19 02:55:00|48.83|46.83|48.88|46.88|48.88|46.88|48.74|46.74|0
1724036400000|2024-08-19 03:00:00|48.86|46.86|48.77|46.77|48.88|46.88|48.74|46.74|0
1724036700000|2024-08-19 03:05:00|48.74|46.74|48.77|46.77|48.81|46.81|48.74|46.74|0
1724037000000|2024-08-19 03:10:00|48.81|46.81|48.8|46.8|48.86|46.86|48.74|46.74|0
1724037300000|2024-08-19 03:15:00|48.82|46.82|48.84|46.84|48.84|46.84|48.77|46.77|0
1724037600000|2024-08-19 03:20:00|48.82|46.82|48.8|46.8|48.85|46.85|48.73|46.73|0
1724037900000|2024-08-19 03:25:00|48.77|46.77|48.7|46.7|48.8|46.8|48.63|46.63|0
1724038200000|2024-08-19 03:30:00|48.71|46.71|48.56|46.56|48.76|46.76|48.53|46.53|0
1724038500000|2024-08-19 03:35:00|48.53|46.53|48.85|46.85|48.86|46.86|48.49|46.49|0
1724038800000|2024-08-19 03:40:00|48.86|46.86|49.03|47.03|49.1|47.1|48.79|46.79|0
1724039100000|2024-08-19 03:45:00|49.01|47.01|49.03|47.03|49.06|47.06|48.93|46.93|0
1724039400000|2024-08-19 03:50:00|49.01|47.01|49.1|47.1|49.11|47.11|48.93|46.93|0
1724039700000|2024-08-19 03:55:00|49.09|47.09|49.09|47.09|49.23|47.23|49.04|47.04|0
1724040000000|2024-08-19 04:00:00|49.13|47.13|49.19|47.19|49.3|47.3|49.06|47.06|0
1724040300000|2024-08-19 04:05:00|49.21|47.21|49.24|47.24|49.26|47.26|49.19|47.19|0
1724040600000|2024-08-19 04:10:00|49.23|47.23|49.16|47.16|49.23|47.23|49.12|47.12|0
1724040900000|2024-08-19 04:15:00|49.14|47.14|49.15|47.15|49.19|47.19|49.12|47.12|0
1724041200000|2024-08-19 04:20:00|49.12|47.12|49.12|47.12|49.22|47.22|49.1|47.1|0
1724041500000|2024-08-19 04:25:00|49.15|47.15|49.15|47.15|49.17|47.17|49.08|47.08|0
1724041800000|2024-08-19 04:30:00|49.18|47.18|49.51|47.51|49.63|47.63|49.18|47.18|0
1724042100000|2024-08-19 04:35:00|49.49|47.49|50.11|48.11|50.42|48.42|49.49|47.49|0
1724042400000|2024-08-19 04:40:00|50.08|48.08|50.27|48.27|50.35|48.35|50.01|48.01|0
1724042700000|2024-08-19 04:45:00|50.28|48.28|50.04|48.04|50.28|48.28|49.97|47.97|0
1724043000000|2024-08-19 04:50:00|50.05|48.05|49.9|47.9|50.21|48.21|49.9|47.9|0
1724043300000|2024-08-19 04:55:00|49.93|47.93|49.96|47.96|50.03|48.03|49.89|47.89|0
1724043600000|2024-08-19 05:00:00|49.98|47.98|49.72|47.72|49.98|47.98|49.62|47.62|0
1724043900000|2024-08-19 05:05:00|49.7|47.7|49.72|47.72|49.82|47.82|49.68|47.68|0
1724044200000|2024-08-19 05:10:00|49.75|47.75|49.84|47.84|49.96|47.96|49.72|47.72|0
1724044500000|2024-08-19 05:15:00|49.85|47.85|49.75|47.75|49.89|47.89|49.68|47.68|0
1724044800000|2024-08-19 05:20:00|49.82|47.82|50.06|48.06|50.23|48.23|49.82|47.82|0
1724045100000|2024-08-19 05:25:00|50.09|48.09|50.35|48.35|50.54|48.54|50.04|48.04|0
1724045400000|2024-08-19 05:30:00|50.33|48.33|50.4|48.4|50.68|48.68|50.11|48.11|0
1724045700000|2024-08-19 05:35:00|50.44|48.44|50.26|48.26|50.54|48.54|50.15|48.15|0
1724046000000|2024-08-19 05:40:00|50.29|48.29|50.05|48.05|50.29|48.29|50.05|48.05|0
1724046300000|2024-08-19 05:45:00|50.07|48.07|50.13|48.13|50.4|48.4|50.07|48.07|0
1724046600000|2024-08-19 05:50:00|50.12|48.12|50.39|48.39|50.39|48.39|50.12|48.12|0
1724046900000|2024-08-19 05:55:00|50.43|48.43|50.48|48.48|50.64|48.64|50.43|48.43|0
1724047200000|2024-08-19 06:00:00|50.5|48.5|50.28|48.28|50.56|48.56|50.21|48.21|0
1724047500000|2024-08-19 06:05:00|50.32|48.32|51.05|49.05|51.09|49.09|50.25|48.25|0
1724047800000|2024-08-19 06:10:00|51.04|49.04|50.88|48.88|51.04|49.04|50.81|48.81|0
1724048100000|2024-08-19 06:15:00|50.86|48.86|50.96|48.96|51.03|49.03|50.7|48.7|0
1724048400000|2024-08-19 06:20:00|51.01|49.01|51.03|49.03|51.12|49.12|50.93|48.93|0
1724048700000|2024-08-19 06:25:00|51.01|49.01|50.99|48.99|51.06|49.06|50.87|48.87|0
1724049000000|2024-08-19 06:30:00|50.96|48.96|52.1|50.1|52.17|50.17|50.94|48.94|0
1724049300000|2024-08-19 06:35:00|52.08|50.08|52.06|50.06|52.1|50.1|51.92|49.92|0
1724049600000|2024-08-19 06:40:00|52.04|50.04|51.88|49.88|52.04|50.04|51.79|49.79|0
1724049900000|2024-08-19 06:45:00|51.99|49.99|52.02|50.02|52.09|50.09|51.91|49.91|0
1724050200000|2024-08-19 06:50:00|52|50|52.16|50.16|52.16|50.16|51.98|49.98|0
1724050500000|2024-08-19 06:55:00|52.2|50.2|52.12|50.12|52.2|50.2|52.12|50.12|0
1724050800000|2024-08-19 07:00:00|52.14|50.14|51.83|49.83|52.14|50.14|51.66|49.66|0
1724051100000|2024-08-19 07:05:00|51.87|49.87|51.62|49.62|51.87|49.87|51.51|49.51|0
1724051400000|2024-08-19 07:10:00|51.66|49.66|51.62|49.62|51.69|49.69|51.51|49.51|0
1724051700000|2024-08-19 07:15:00|51.64|49.64|51.65|49.65|51.69|49.69|51.44|49.44|0
1724052000000|2024-08-19 07:20:00|51.69|49.69|51.79|49.79|52.04|50.04|51.6|49.6|0
1724052300000|2024-08-19 07:25:00|51.76|49.76|51.26|49.26|51.76|49.76|51.26|49.26|0
1724052600000|2024-08-19 07:30:00|51.24|49.24|51.26|49.26|51.43|49.43|51.24|49.24|0
1724052900000|2024-08-19 07:35:00|51.29|49.29|51.43|49.43|51.47|49.47|51.26|49.26|0
1724053200000|2024-08-19 07:40:00|51.47|49.47|51.11|49.11|51.57|49.57|51.11|49.11|0
1724053500000|2024-08-19 07:45:00|51.15|49.15|51.32|49.32|51.36|49.36|51.04|49.04|0
1724053800000|2024-08-19 07:50:00|51.3|49.3|51.65|49.65|51.67|49.67|51.28|49.28|0
1724054100000|2024-08-19 07:55:00|51.64|49.64|51.56|49.56|51.74|49.74|51.46|49.46|0
1724054400000|2024-08-19 08:00:00|51.53|49.53|51.99|49.99|52.13|50.13|51.32|49.32|0
1724054700000|2024-08-19 08:05:00|52.02|50.02|52.34|50.34|52.92|50.92|52.02|50.02|0
1724055000000|2024-08-19 08:10:00|52.31|50.31|52.23|50.23|52.34|50.34|52.09|50.09|0
1724055300000|2024-08-19 08:15:00|52.2|50.2|51.87|49.87|52.3|50.3|51.73|49.73|0
1724055600000|2024-08-19 08:20:00|51.91|49.91|51.77|49.77|51.91|49.91|51.59|49.59|0
1724055900000|2024-08-19 08:25:00|51.73|49.73|51.68|49.68|51.94|49.94|51.62|49.62|0
1724056200000|2024-08-19 08:30:00|51.66|49.66|51.73|49.73|51.83|49.83|51.66|49.66|0
1724056500000|2024-08-19 08:35:00|51.74|49.74|51.72|49.72|51.78|49.78|51.48|49.48|0
1724056800000|2024-08-19 08:40:00|51.76|49.76|51.62|49.62|51.97|49.97|51.56|49.56|0
1724057100000|2024-08-19 08:45:00|51.6|49.6|51.49|49.49|51.62|49.62|51.26|49.26|0
1724057400000|2024-08-19 08:50:00|51.51|49.51|51.33|49.33|51.72|49.72|51.29|49.29|0
1724057700000|2024-08-19 08:55:00|51.36|49.36|51.26|49.26|51.4|49.4|51.19|49.19|0
1724058000000|2024-08-19 09:00:00|51.24|49.24|51.57|49.57|51.57|49.57|51.18|49.18|0
1724058300000|2024-08-19 09:05:00|51.59|49.59|51.71|49.71|51.82|49.82|51.5|49.5|0
1724058600000|2024-08-19 09:10:00|51.75|49.75|51.91|49.91|51.96|49.96|51.75|49.75|0
1724058900000|2024-08-19 09:15:00|51.89|49.89|51.87|49.87|51.96|49.96|51.74|49.74|0
1724059200000|2024-08-19 09:20:00|51.85|49.85|51.67|49.67|51.85|49.85|51.63|49.63|0
1724059500000|2024-08-19 09:25:00|51.7|49.7|51.35|49.35|51.7|49.7|51.31|49.31|0
1724059800000|2024-08-19 09:30:00|51.31|49.31|51.24|49.24|51.38|49.38|51.14|49.14|0
1724060100000|2024-08-19 09:35:00|51.28|49.28|51.27|49.27|51.31|49.31|51.2|49.2|0
1724060400000|2024-08-19 09:40:00|51.29|49.29|51.45|49.45|51.56|49.56|51.29|49.29|0
1724060700000|2024-08-19 09:45:00|51.43|49.43|51.69|49.69|51.8|49.8|51.43|49.43|0
1724061000000|2024-08-19 09:50:00|51.59|49.59|51.52|49.52|51.61|49.61|51.48|49.48|0
1724061300000|2024-08-19 09:55:00|51.55|49.55|51.39|49.39|51.59|49.59|51.23|49.23|0
1724061600000|2024-08-19 10:00:00|51.37|49.37|50.91|48.91|51.44|49.44|50.91|48.91|0
1724061900000|2024-08-19 10:05:00|50.9|48.9|50.88|48.88|50.95|48.95|50.7|48.7|0
1724062200000|2024-08-19 10:10:00|50.86|48.86|50.84|48.84|51.02|49.02|50.8|48.8|0
1724062500000|2024-08-19 10:15:00|50.8|48.8|51.05|49.05|51.12|49.12|50.8|48.8|0
1724062800000|2024-08-19 10:20:00|51.07|49.07|50.89|48.89|51.08|49.08|50.87|48.87|0
1724063100000|2024-08-19 10:25:00|50.87|48.87|51.04|49.04|51.04|49.04|50.78|48.78|0
1724063400000|2024-08-19 10:30:00|51.03|49.03|51.08|49.08|51.13|49.13|50.97|48.97|0
1724063700000|2024-08-19 10:35:00|51.04|49.04|51.21|49.21|51.27|49.27|51.04|49.04|0
1724064000000|2024-08-19 10:40:00|51.23|49.23|50.94|48.94|51.67|49.67|50.94|48.94|0
1724064300000|2024-08-19 10:45:00|50.9|48.9|50.76|48.76|50.9|48.9|50.69|48.69|0
1724064600000|2024-08-19 10:50:00|50.73|48.73|51|49|51.15|49.15|50.71|48.71|0
1724064900000|2024-08-19 10:55:00|51.04|49.04|51.14|49.14|51.18|49.18|50.97|48.97|0
1724065200000|2024-08-19 11:00:00|51.13|49.13|50.93|48.93|51.18|49.18|50.82|48.82|0
1724065500000|2024-08-19 11:05:00|50.95|48.95|50.79|48.79|51|49|50.68|48.68|0
1724065800000|2024-08-19 11:10:00|50.77|48.77|50.33|48.33|50.77|48.77|50.3|48.3|0
1724066100000|2024-08-19 11:15:00|50.37|48.37|50.54|48.54|50.57|48.57|50.37|48.37|0
1724066400000|2024-08-19 11:20:00|50.56|48.56|50.54|48.54|50.64|48.64|50.5|48.5|0
1724066700000|2024-08-19 11:25:00|50.57|48.57|50.43|48.43|50.57|48.57|50.39|48.39|0
1724067000000|2024-08-19 11:30:00|50.41|48.41|50.38|48.38|50.43|48.43|50.29|48.29|0
1724067300000|2024-08-19 11:35:00|50.32|48.32|50.49|48.49|50.57|48.57|50.25|48.25|0
1724067600000|2024-08-19 11:40:00|50.48|48.48|50.49|48.49|50.67|48.67|50.46|48.46|0
1724067900000|2024-08-19 11:45:00|50.53|48.53|50.51|48.51|50.56|48.56|50.46|48.46|0
1724068200000|2024-08-19 11:50:00|50.49|48.49|50.52|48.52|50.66|48.66|50.49|48.49|0
1724068500000|2024-08-19 11:55:00|50.51|48.51|50.52|48.52|50.59|48.59|50.45|48.45|0
1724068800000|2024-08-19 12:00:00|50.45|48.45|50.31|48.31|50.56|48.56|50.24|48.24|0
1724069100000|2024-08-19 12:05:00|50.28|48.28|50.41|48.41|50.48|48.48|50.24|48.24|0
1724069400000|2024-08-19 12:10:00|50.38|48.38|50.2|48.2|50.41|48.41|50.17|48.17|0
1724069700000|2024-08-19 12:15:00|50.17|48.17|49.96|47.96|50.2|48.2|49.92|47.92|0
1724070000000|2024-08-19 12:20:00|49.92|47.92|49.85|47.85|50.06|48.06|49.82|47.82|0
1724070300000|2024-08-19 12:25:00|49.84|47.84|49.95|47.95|49.96|47.96|49.82|47.82|0
1724070600000|2024-08-19 12:30:00|49.92|47.92|50.02|48.02|50.09|48.09|49.92|47.92|0
1724070900000|2024-08-19 12:35:00|50.09|48.09|50.12|48.12|50.23|48.23|50.05|48.05|0
1724071200000|2024-08-19 12:40:00|50.09|48.09|49.73|47.73|50.56|48.56|49.73|47.73|0
1724071500000|2024-08-19 12:45:00|49.7|47.7|49.59|47.59|49.73|47.73|49.52|47.52|0
1724071800000|2024-08-19 12:50:00|49.58|47.58|49.69|47.69|49.73|47.73|49.49|47.49|0
1724072100000|2024-08-19 12:55:00|49.71|47.71|49.62|47.62|49.73|47.73|49.59|47.59|0
1724072400000|2024-08-19 13:00:00|49.59|47.59|49.31|47.31|49.68|47.68|49.28|47.28|0
1724072700000|2024-08-19 13:05:00|49.28|47.28|49.11|47.11|49.28|47.28|48.94|46.94|0
1724073000000|2024-08-19 13:10:00|49.07|47.07|49.31|47.31|49.34|47.34|49.07|47.07|0
1724073300000|2024-08-19 13:15:00|49.27|47.27|49.14|47.14|49.31|47.31|48.92|46.92|0
1724073600000|2024-08-19 13:20:00|49.12|47.12|49.51|47.51|49.53|47.53|49.1|47.1|0
1724073900000|2024-08-19 13:25:00|49.53|47.53|49.75|47.75|49.82|47.82|49.48|47.48|0
1724074200000|2024-08-19 13:30:00|49.73|47.73|49.06|47.06|49.82|47.82|48.79|46.79|0
1724074500000|2024-08-19 13:35:00|48.96|46.96|49.47|47.47|49.99|47.99|48.89|46.89|0
1724074800000|2024-08-19 13:40:00|49.49|47.49|49.13|47.13|49.49|47.49|48.62|46.62|0
1724075100000|2024-08-19 13:45:00|49.06|47.06|48.92|46.92|49.3|47.3|48.68|46.68|0
1724075400000|2024-08-19 13:50:00|48.89|46.89|49.5|47.5|49.53|47.53|48.82|46.82|0
1724075700000|2024-08-19 13:55:00|49.57|47.57|49.39|47.39|49.74|47.74|49.22|47.22|0
1724076000000|2024-08-19 14:00:00|49.32|47.32|48.93|46.93|49.63|47.63|48.83|46.83|0
1724076300000|2024-08-19 14:05:00|48.96|46.96|47.98|45.98|49.37|47.37|47.78|45.78|0
1724076600000|2024-08-19 14:10:00|47.94|45.94|48.21|46.21|48.31|46.31|47.71|45.71|0
1724076900000|2024-08-19 14:15:00|48.24|46.24|49.94|47.94|50.13|48.13|48.14|46.14|0
1724077200000|2024-08-19 14:20:00|49.96|47.96|47.95|45.95|50.02|48.02|47.82|45.82|0
1724077500000|2024-08-19 14:25:00|47.92|45.92|47.41|45.41|48.09|46.09|47.25|45.25|0
1724077800000|2024-08-19 14:30:00|47.38|45.38|47.18|45.18|47.51|45.51|46.91|44.91|0
1724078100000|2024-08-19 14:35:00|47.14|45.14|47.14|45.14|47.41|45.41|47.08|45.08|0
1724078400000|2024-08-19 14:40:00|47.18|45.18|47.07|45.07|47.38|45.38|46.84|44.84|0
1724078700000|2024-08-19 14:45:00|47.04|45.04|47.84|45.84|47.84|45.84|46.54|44.54|0
1724079000000|2024-08-19 14:50:00|47.81|45.81|46.25|44.25|47.81|45.81|46.07|44.07|0
1724079300000|2024-08-19 14:55:00|46.28|44.28|46.24|44.24|46.64|44.64|46.21|44.21|0
1724079600000|2024-08-19 15:00:00|46.23|44.23|46.05|44.05|46.34|44.34|45.95|43.95|0
1724079900000|2024-08-19 15:05:00|46.08|44.08|45.95|43.95|46.18|44.18|45.91|43.91|0
1724080200000|2024-08-19 15:10:00|45.91|43.91|46.73|44.73|46.76|44.76|45.91|43.91|0
1724080500000|2024-08-19 15:15:00|46.7|44.7|46.76|44.76|47.03|45.03|46.53|44.53|0
1724080800000|2024-08-19 15:20:00|46.75|44.75|46.42|44.42|46.93|44.93|46.4|44.4|0
1724081100000|2024-08-19 15:25:00|46.4|44.4|46.56|44.56|46.63|44.63|46.37|44.37|0
1724081400000|2024-08-19 15:30:00|46.58|44.58|46.27|44.27|46.72|44.72|46.14|44.14|0
1724081700000|2024-08-19 15:35:00|46.23|44.23|46.56|44.56|46.62|44.62|46.17|44.17|0
1724082000000|2024-08-19 15:40:00|46.52|44.52|46.42|44.42|46.64|44.64|46.33|44.33|0
1724082300000|2024-08-19 15:45:00|46.46|44.46|46.46|44.46|46.55|44.55|46.29|44.29|0
1724082600000|2024-08-19 15:50:00|46.42|44.42|46.16|44.16|46.52|44.52|46|44|0
1724082900000|2024-08-19 15:55:00|46.13|44.13|46.94|44.94|47.51|45.51|46.06|44.06|0
1724083200000|2024-08-19 16:00:00|47.01|45.01|47.01|45.01|47.31|45.31|46.65|44.65|0
1724083500000|2024-08-19 16:05:00|46.97|44.97|46.61|44.61|47.04|45.04|46.61|44.61|0
1724083800000|2024-08-19 16:10:00|46.64|44.64|46.51|44.51|46.64|44.64|46.35|44.35|0
1724084100000|2024-08-19 16:15:00|46.54|44.54|46.31|44.31|46.67|44.67|46.25|44.25|0
1724084400000|2024-08-19 16:20:00|46.35|44.35|46.34|44.34|46.41|44.41|46.18|44.18|0
1724084700000|2024-08-19 16:25:00|46.38|44.38|46.43|44.43|46.69|44.69|46.28|44.28|0
1724085000000|2024-08-19 16:30:00|46.49|44.49|46.75|44.75|46.79|44.79|46.43|44.43|0
1724085300000|2024-08-19 16:35:00|46.69|44.69|46.39|44.39|46.72|44.72|46.33|44.33|0
1724085600000|2024-08-19 16:40:00|46.36|44.36|46.23|44.23|46.39|44.39|46.16|44.16|0
1724085900000|2024-08-19 16:45:00|46.29|44.29|46.16|44.16|46.36|44.36|46.13|44.13|0
1724086200000|2024-08-19 16:50:00|46.13|44.13|45.61|43.61|46.13|44.13|45.52|43.52|0
1724086500000|2024-08-19 16:55:00|45.71|43.71|45.74|43.74|45.8|43.8|45.55|43.55|0
1724086800000|2024-08-19 17:00:00|45.77|43.77|46.06|44.06|46.23|44.23|45.71|43.71|0
1724087100000|2024-08-19 17:05:00|46.03|44.03|45.85|43.85|46.42|44.42|45.82|43.82|0
1724087400000|2024-08-19 17:10:00|45.88|43.88|46.3|44.3|46.37|44.37|45.88|43.88|0
1724087700000|2024-08-19 17:15:00|46.32|44.32|45.71|43.71|46.41|44.41|45.68|43.68|0
1724088000000|2024-08-19 17:20:00|45.74|43.74|45.81|43.81|45.84|43.84|45.68|43.68|0
1724088300000|2024-08-19 17:25:00|45.82|43.82|45.84|43.84|45.9|43.9|45.58|43.58|0
1724088600000|2024-08-19 17:30:00|45.8|43.8|45.77|43.77|46.09|44.09|45.71|43.71|0
1724088900000|2024-08-19 17:35:00|45.74|43.74|45.7|43.7|45.82|43.82|45.64|43.64|0
1724089200000|2024-08-19 17:40:00|45.67|43.67|45.64|43.64|45.8|43.8|45.53|43.53|0
1724089500000|2024-08-19 17:45:00|45.61|43.61|45.57|43.57|45.7|43.7|45.51|43.51|0
1724089800000|2024-08-19 17:50:00|45.93|43.93|45.9|43.9|46.06|44.06|45.86|43.86|0
1724090100000|2024-08-19 17:55:00|45.93|43.93|45.29|43.29|45.93|43.93|45.29|43.29|0
1724090400000|2024-08-19 18:00:00|45.33|43.33|45.2|43.2|45.36|43.36|45.1|43.1|0
1724090700000|2024-08-19 18:05:00|45.18|43.18|45.28|43.28|45.32|43.32|45.12|43.12|0
1724091000000|2024-08-19 18:10:00|45.29|43.29|45.35|43.35|45.45|43.45|45.29|43.29|0
1724091300000|2024-08-19 18:15:00|45.32|43.32|45.32|43.32|45.45|43.45|45.26|43.26|0
1724091600000|2024-08-19 18:20:00|45.33|43.33|45.24|43.24|45.54|43.54|45.16|43.16|0
1724091900000|2024-08-19 18:25:00|45.22|43.22|45.12|43.12|45.35|43.35|45.06|43.06|0
1724092200000|2024-08-19 18:30:00|45.09|43.09|44.99|42.99|45.12|43.12|44.96|42.96|0
1724092500000|2024-08-19 18:35:00|45.01|43.01|44.96|42.96|45.12|43.12|44.96|42.96|0
1724092800000|2024-08-19 18:40:00|44.98|42.98|44.21|42.21|44.99|42.99|44.14|42.14|0
1724093100000|2024-08-19 18:45:00|44.17|42.17|44.97|42.97|44.97|42.97|44.11|42.11|0
1724093400000|2024-08-19 18:50:00|45|43|45.03|43.03|45.13|43.13|44.91|42.91|0
1724093700000|2024-08-19 18:55:00|45.07|43.07|45.22|43.22|45.35|43.35|45.03|43.03|0
1724094000000|2024-08-19 19:00:00|45.25|43.25|45.6|43.6|45.6|43.6|45.25|43.25|0
1724094300000|2024-08-19 19:05:00|45.63|43.63|45.02|43.02|45.66|43.66|44.96|42.96|0
1724094600000|2024-08-19 19:10:00|45.05|43.05|45.05|43.05|45.21|43.21|45.02|43.02|0
1724094900000|2024-08-19 19:15:00|45.08|43.08|44.86|42.86|45.11|43.11|44.86|42.86|0
1724095200000|2024-08-19 19:20:00|44.87|42.87|44.89|42.89|45.02|43.02|44.86|42.86|0
1724095500000|2024-08-19 19:25:00|44.86|42.86|44.79|42.79|45.05|43.05|44.7|42.7|0
1724095800000|2024-08-19 19:30:00|44.89|42.89|44.92|42.92|44.95|42.95|44.73|42.73|0
1724096100000|2024-08-19 19:35:00|44.95|42.95|44.95|42.95|45.1|43.1|44.88|42.88|0
1724096400000|2024-08-19 19:40:00|44.96|42.96|44.72|42.72|45.04|43.04|44.68|42.68|0
1724096700000|2024-08-19 19:45:00|44.75|42.75|44.94|42.94|44.94|42.94|44.72|42.72|0
1724097000000|2024-08-19 19:50:00|44.89|42.89|43.78|41.78|44.89|42.89|43.72|41.72|0
1724097300000|2024-08-19 19:55:00|43.69|41.69|43.2|41.2|43.91|41.91|43.14|41.14|0
1724097600000|2024-08-19 20:00:00|43.23|41.23|43.78|41.78|43.78|41.78|43.23|41.23|0
1724097900000|2024-08-19 20:05:00|43.81|41.81|44.42|42.42|44.45|42.45|43.66|41.66|0
1724098200000|2024-08-19 20:10:00|44.45|42.45|44.51|42.51|44.6|42.6|44.45|42.45|0
1724098500000|2024-08-19 20:15:00|44.81|42.21|44.78|42.18|44.84|42.24|44.72|42.12|0
1724098800000|2024-08-19 20:20:00|44.81|42.21|44.68|42.08|44.81|42.21|44.68|42.08|0
1724099100000|2024-08-19 20:25:00|44.71|42.11|44.65|42.05|44.74|42.14|44.56|41.96|0
1724099400000|2024-08-19 20:30:00|44.68|42.08|44.55|41.95|44.68|42.08|44.55|41.95|0
1724099700000|2024-08-19 20:35:00|44.52|41.92|44.61|42.01|44.64|42.04|44.49|41.89|0
1724100000000|2024-08-19 20:40:00|44.64|42.04|44.55|41.95|44.68|42.08|44.55|41.95|0
1724100300000|2024-08-19 20:45:00|44.61|42.01|44.64|42.04|44.67|42.07|44.58|41.98|0
1724100600000|2024-08-19 20:50:00|44.61|42.01|44.67|42.07|44.67|42.07|44.61|42.01|0
1724100900000|2024-08-19 20:55:00|44.64|42.04|44.81|42.21|44.81|42.21|44.64|42.04|0
1724101200000|2024-08-19 21:00:00|44.75|42.15|44.69|42.09|44.75|42.15|44.68|42.08|0
1724101500000|2024-08-19 21:05:00|44.68|42.08|44.65|42.05|44.7|42.1|44.65|42.05|0
1724101800000|2024-08-19 21:10:00|44.67|42.07|44.64|42.04|44.67|42.07|44.61|42.01|0
1724102100000|2024-08-19 21:15:00|44.63|42.03|44.63|42.03|44.67|42.07|44.62|42.02|0
1724102400000|2024-08-19 21:20:00|44.62|42.02|44.65|42.05|44.67|42.07|44.62|42.02|0
1724103300000|2024-08-19 21:35:00|44.64|42.04|44.65|42.05|44.65|42.05|44.64|42.04|0
1724103900000|2024-08-19 21:45:00|44.66|42.06|44.68|42.08|44.68|42.08|44.66|42.06|0
1724104200000|2024-08-19 21:50:00|44.69|42.09|44.67|42.07|44.69|42.09|44.67|42.07|0
1724104500000|2024-08-19 21:55:00|44.64|42.04|44.61|42.01|44.64|42.04|44.51|41.91|0
1724104800000|2024-08-19 22:00:00|44.17|41.57|44.12|41.52|44.18|41.58|44.01|41.41|0
1724105100000|2024-08-19 22:05:00|44.1|41.5|44.05|41.45|44.1|41.5|44.03|41.43|0
1724105400000|2024-08-19 22:10:00|44.07|41.47|44.1|41.5|44.12|41.52|44.05|41.45|0
1724105700000|2024-08-19 22:15:00|44.08|41.48|44.1|41.5|44.11|41.51|44.05|41.45|0
1724106000000|2024-08-19 22:20:00|44.11|41.51|44.03|41.43|44.11|41.51|44.02|41.42|0
1724106300000|2024-08-19 22:25:00|44.05|41.45|44.02|41.42|44.05|41.45|43.99|41.39|0
1724106600000|2024-08-19 22:30:00|43.99|41.39|44.01|41.41|44.05|41.45|43.99|41.39|0
1724106900000|2024-08-19 22:35:00|44.03|41.43|43.98|41.38|44.04|41.44|43.98|41.38|0
1724107200000|2024-08-19 22:40:00|43.97|41.37|44.01|41.41|44.03|41.43|43.95|41.35|0
1724107500000|2024-08-19 22:45:00|44.03|41.43|44.1|41.5|44.22|41.62|44.01|41.41|0
1724107800000|2024-08-19 22:50:00|44.09|41.49|44.13|41.53|44.19|41.59|44.09|41.49|0
1724108100000|2024-08-19 22:55:00|44.16|41.56|44.16|41.56|44.16|41.56|44.1|41.5|0
1724108400000|2024-08-19 23:00:00|44.13|41.53|44.06|41.46|44.14|41.54|44.03|41.43|0
1724108700000|2024-08-19 23:05:00|44.09|41.49|44.09|41.49|44.16|41.56|44.06|41.46|0
1724109000000|2024-08-19 23:10:00|44.08|41.48|44.24|41.64|44.25|41.65|44.06|41.46|0
1724109300000|2024-08-19 23:15:00|44.21|41.61|44.15|41.55|44.24|41.64|44.15|41.55|0
1724109600000|2024-08-19 23:20:00|44.18|41.58|44.21|41.61|44.24|41.64|44.18|41.58|0
1724109900000|2024-08-19 23:25:00|44.18|41.58|44.24|41.64|44.3|41.7|44.18|41.58|0
1724110200000|2024-08-19 23:30:00|44.22|41.62|44.18|41.58|44.27|41.67|44.18|41.58|0
1724110500000|2024-08-19 23:35:00|44.14|41.54|44.2|41.6|44.2|41.6|44.11|41.51|0
1724110800000|2024-08-19 23:40:00|44.17|41.57|44.2|41.6|44.23|41.63|44.16|41.56|0
1724111100000|2024-08-19 23:45:00|44.17|41.57|44.19|41.59|44.2|41.6|44.14|41.54|0
1724111400000|2024-08-19 23:50:00|44.2|41.6|44.28|41.68|44.38|41.78|44.19|41.59|0
1724111700000|2024-08-19 23:55:00|44.29|41.69|44.29|41.69|44.32|41.72|44.2|41.6|0
1724112000000|2024-08-20 00:00:00|44.23|41.63|44.29|41.69|44.33|41.73|44.2|41.6|0
1724112300000|2024-08-20 00:05:00|44.26|41.66|44.19|41.59|44.3|41.7|44.19|41.59|0
1724112600000|2024-08-20 00:10:00|44.16|41.56|44.21|41.61|44.32|41.72|44.16|41.56|0
1724112900000|2024-08-20 00:15:00|43.92|41.92|43.98|41.98|44|42|43.92|41.92|0
1724113200000|2024-08-20 00:20:00|43.95|41.95|43.92|41.92|43.95|41.95|43.86|41.86|0
1724113500000|2024-08-20 00:25:00|43.9|41.9|44.22|42.22|44.25|42.25|43.89|41.89|0
1724113800000|2024-08-20 00:30:00|44.21|42.21|44.34|42.34|44.37|42.37|44.19|42.19|0
1724114100000|2024-08-20 00:35:00|44.37|42.37|44.33|42.33|44.37|42.37|44.3|42.3|0
1724114400000|2024-08-20 00:40:00|44.31|42.31|44.37|42.37|44.37|42.37|44.28|42.28|0
1724114700000|2024-08-20 00:45:00|44.39|42.39|44.31|42.31|44.43|42.43|44.31|42.31|0
1724115000000|2024-08-20 00:50:00|44.29|42.29|44.27|42.27|44.34|42.34|44.27|42.27|0
1724115300000|2024-08-20 00:55:00|44.29|42.29|44.21|42.21|44.34|42.34|44.18|42.18|0
1724115600000|2024-08-20 01:00:00|44.19|42.19|44.3|42.3|44.33|42.33|44.19|42.19|0
1724115900000|2024-08-20 01:05:00|44.33|42.33|44.48|42.48|44.64|42.64|44.32|42.32|0
1724116200000|2024-08-20 01:10:00|44.45|42.45|44.33|42.33|44.45|42.45|44.25|42.25|0
1724116500000|2024-08-20 01:15:00|44.3|42.3|44.17|42.17|44.3|42.3|44.14|42.14|0
1724116800000|2024-08-20 01:20:00|44.11|42.11|44.19|42.19|44.26|42.26|44.11|42.11|0
1724117100000|2024-08-20 01:25:00|44.17|42.17|44.26|42.26|44.26|42.26|44.17|42.17|0
1724117400000|2024-08-20 01:30:00|44.28|42.28|44.06|42.06|44.28|42.28|43.95|41.95|0
1724117700000|2024-08-20 01:35:00|44.04|42.04|44.01|42.01|44.1|42.1|44.01|42.01|0
1724118000000|2024-08-20 01:40:00|43.98|41.98|43.98|41.98|43.99|41.99|43.95|41.95|0
1724118300000|2024-08-20 01:45:00|44.01|42.01|44.01|42.01|44.07|42.07|43.97|41.97|0
1724118600000|2024-08-20 01:50:00|43.97|41.97|44.03|42.03|44.07|42.07|43.94|41.94|0
1724118900000|2024-08-20 01:55:00|44|42|43.88|41.88|44.06|42.06|43.88|41.88|0
1724119200000|2024-08-20 02:00:00|43.91|41.91|43.97|41.97|44|42|43.91|41.91|0
1724119500000|2024-08-20 02:05:00|43.95|41.95|43.91|41.91|43.97|41.97|43.84|41.84|0
1724119800000|2024-08-20 02:10:00|43.92|41.92|43.72|41.72|43.92|41.92|43.72|41.72|0
1724120100000|2024-08-20 02:15:00|43.75|41.75|43.78|41.78|43.81|41.81|43.75|41.75|0
1724120400000|2024-08-20 02:20:00|43.75|41.75|43.73|41.73|43.78|41.78|43.72|41.72|0
1724120700000|2024-08-20 02:25:00|43.75|41.75|43.68|41.68|43.81|41.81|43.68|41.68|0
1724121000000|2024-08-20 02:30:00|43.71|41.71|43.44|41.44|43.71|41.71|43.41|41.41|0
1724121300000|2024-08-20 02:35:00|43.45|41.45|43.47|41.47|43.53|41.53|43.41|41.41|0
1724121600000|2024-08-20 02:40:00|43.45|41.45|43.49|41.49|43.57|41.57|43.43|41.43|0
1724121900000|2024-08-20 02:45:00|43.51|41.51|43.4|41.4|43.52|41.52|43.4|41.4|0
1724122200000|2024-08-20 02:50:00|43.37|41.37|43.43|41.43|43.49|41.49|43.37|41.37|0
1724122500000|2024-08-20 02:55:00|43.46|41.46|43.31|41.31|43.47|41.47|43.31|41.31|0
1724122800000|2024-08-20 03:00:00|43.34|41.34|43.55|41.55|43.55|41.55|43.34|41.34|0
1724123100000|2024-08-20 03:05:00|43.52|41.52|43.55|41.55|43.59|41.59|43.52|41.52|0
1724123400000|2024-08-20 03:10:00|43.53|41.53|43.54|41.54|43.56|41.56|43.51|41.51|0
1724123700000|2024-08-20 03:15:00|43.56|41.56|43.66|41.66|43.66|41.66|43.56|41.56|0
1724124000000|2024-08-20 03:20:00|43.69|41.69|43.85|41.85|43.86|41.86|43.69|41.69|0
1724124300000|2024-08-20 03:25:00|43.86|41.86|43.91|41.91|44|42|43.86|41.86|0
1724124600000|2024-08-20 03:30:00|43.94|41.94|44.03|42.03|44.12|42.12|43.94|41.94|0
1724124900000|2024-08-20 03:35:00|44.06|42.06|44.24|42.24|44.24|42.24|44.06|42.06|0
1724125200000|2024-08-20 03:40:00|44.21|42.21|44.36|42.36|44.55|42.55|44.21|42.21|0
1724125500000|2024-08-20 03:45:00|44.39|42.39|44.39|42.39|44.45|42.45|44.36|42.36|0
1724125800000|2024-08-20 03:50:00|44.42|42.42|44.45|42.45|44.51|42.51|44.42|42.42|0
1724126100000|2024-08-20 03:55:00|44.43|42.43|44.45|42.45|44.48|42.48|44.42|42.42|0
1724126400000|2024-08-20 04:00:00|44.48|42.48|44.35|42.35|44.51|42.51|44.34|42.34|0
1724126700000|2024-08-20 04:05:00|44.34|42.34|44.35|42.35|44.47|42.47|44.34|42.34|0
1724127000000|2024-08-20 04:10:00|44.32|42.32|44.13|42.13|44.32|42.32|44.1|42.1|0
1724127300000|2024-08-20 04:15:00|44.16|42.16|44.07|42.07|44.18|42.18|44.02|42.02|0
1724127600000|2024-08-20 04:20:00|44.08|42.08|44.1|42.1|44.13|42.13|44.07|42.07|0
1724127900000|2024-08-20 04:25:00|44.08|42.08|44.09|42.09|44.13|42.13|44.08|42.08|0
1724128200000|2024-08-20 04:30:00|44.11|42.11|44.25|42.25|44.25|42.25|44.09|42.09|0
1724128500000|2024-08-20 04:35:00|44.23|42.23|44.29|42.29|44.31|42.31|44.18|42.18|0
1724128800000|2024-08-20 04:40:00|44.31|42.31|44.32|42.32|44.48|42.48|44.3|42.3|0
1724129100000|2024-08-20 04:45:00|44.3|42.3|44.21|42.21|44.37|42.37|44.18|42.18|0
1724129400000|2024-08-20 04:50:00|44.24|42.24|44.24|42.24|44.24|42.24|44.18|42.18|0
1724129700000|2024-08-20 04:55:00|44.27|42.27|44.21|42.21|44.27|42.27|44.21|42.21|0
1724130000000|2024-08-20 05:00:00|44.24|42.24|44.17|42.17|44.33|42.33|44.14|42.14|0
1724130300000|2024-08-20 05:05:00|44.19|42.19|44.23|42.23|44.33|42.33|44.17|42.17|0
1724130600000|2024-08-20 05:10:00|44.2|42.2|44.25|42.25|44.29|42.29|44.2|42.2|0
1724130900000|2024-08-20 05:15:00|44.26|42.26|44.11|42.11|44.26|42.26|44.11|42.11|0
1724131200000|2024-08-20 05:20:00|44.08|42.08|44.13|42.13|44.17|42.17|44.07|42.07|0
1724131500000|2024-08-20 05:25:00|44.1|42.1|44.04|42.04|44.13|42.13|43.98|41.98|0
1724131800000|2024-08-20 05:30:00|44.07|42.07|44.1|42.1|44.15|42.15|44.01|42.01|0
1724132100000|2024-08-20 05:35:00|44.07|42.07|44.07|42.07|44.1|42.1|44.01|42.01|0
1724132400000|2024-08-20 05:40:00|44.05|42.05|44.13|42.13|44.16|42.16|44.04|42.04|0
1724132700000|2024-08-20 05:45:00|44.16|42.16|44.17|42.17|44.25|42.25|44.13|42.13|0
1724133000000|2024-08-20 05:50:00|44.16|42.16|44.06|42.06|44.19|42.19|44.06|42.06|0
1724133300000|2024-08-20 05:55:00|44.05|42.05|44.03|42.03|44.21|42.21|44|42|0
1724133600000|2024-08-20 06:00:00|44.06|42.06|44.09|42.09|44.21|42.21|44.03|42.03|0
1724133900000|2024-08-20 06:05:00|44.12|42.12|44.26|42.26|44.27|42.27|44.09|42.09|0
1724134200000|2024-08-20 06:10:00|44.24|42.24|44.21|42.21|44.24|42.24|44.12|42.12|0
1724134500000|2024-08-20 06:15:00|44.24|42.24|44.08|42.08|44.27|42.27|44.05|42.05|0
1724134800000|2024-08-20 06:20:00|44.11|42.11|44.2|42.2|44.3|42.3|44.08|42.08|0
1724135100000|2024-08-20 06:25:00|44.22|42.22|43.56|41.56|44.55|42.55|43.56|41.56|0
1724135400000|2024-08-20 06:30:00|43.59|41.59|43.38|41.38|43.59|41.59|43.38|41.38|0
1724135700000|2024-08-20 06:35:00|43.33|41.33|43.13|41.13|43.38|41.38|43.1|41.1|0
1724136000000|2024-08-20 06:40:00|43.16|41.16|43.21|41.21|43.26|41.26|43.16|41.16|0
1724136300000|2024-08-20 06:45:00|43.19|41.19|43.22|41.22|43.28|41.28|43.16|41.16|0
1724136600000|2024-08-20 06:50:00|43.24|41.24|43.2|41.2|43.24|41.24|43.1|41.1|0
1724136900000|2024-08-20 06:55:00|43.19|41.19|43.22|41.22|43.25|41.25|43.16|41.16|0
1724137200000|2024-08-20 07:00:00|43.28|41.28|43.15|41.15|43.28|41.28|43.05|41.05|0
1724137500000|2024-08-20 07:05:00|43.18|41.18|43.21|41.21|43.43|41.43|43.06|41.06|0
1724137800000|2024-08-20 07:10:00|43.23|41.23|43.24|41.24|43.36|41.36|43.11|41.11|0
1724138100000|2024-08-20 07:15:00|43.17|41.17|42.91|40.91|43.17|41.17|42.82|40.82|0
1724138400000|2024-08-20 07:20:00|42.94|40.94|43|41|43|41|42.88|40.88|0
1724138700000|2024-08-20 07:25:00|42.97|40.97|42.74|40.74|42.97|40.97|42.69|40.69|0
1724139000000|2024-08-20 07:30:00|42.72|40.72|42.75|40.75|42.78|40.78|42.71|40.71|0
1724139300000|2024-08-20 07:35:00|42.78|40.78|42.9|40.9|42.93|40.93|42.69|40.69|0
1724139600000|2024-08-20 07:40:00|42.87|40.87|42.87|40.87|42.99|40.99|42.84|40.84|0
1724139900000|2024-08-20 07:45:00|42.84|40.84|42.68|40.68|42.84|40.84|42.54|40.54|0
1724140200000|2024-08-20 07:50:00|42.71|40.71|42.79|40.79|42.83|40.83|42.68|40.68|0
1724140500000|2024-08-20 07:55:00|42.8|40.8|42.79|40.79|42.92|40.92|42.68|40.68|0
1724140800000|2024-08-20 08:00:00|42.8|40.8|43.07|41.07|43.1|41.1|42.77|40.77|0
1724141100000|2024-08-20 08:05:00|43.04|41.04|42.8|40.8|43.07|41.07|42.8|40.8|0
1724141400000|2024-08-20 08:10:00|42.83|40.83|43.04|41.04|43.1|41.1|42.74|40.74|0
1724141700000|2024-08-20 08:15:00|43.01|41.01|43.07|41.07|43.1|41.1|42.95|40.95|0
1724142000000|2024-08-20 08:20:00|43.1|41.1|43.34|41.34|43.4|41.4|43.07|41.07|0
1724142300000|2024-08-20 08:25:00|43.31|41.31|43.46|41.46|43.46|41.46|43.31|41.31|0
1724142600000|2024-08-20 08:30:00|43.43|41.43|43.64|41.64|43.67|41.67|43.33|41.33|0
1724142900000|2024-08-20 08:35:00|43.67|41.67|43.85|41.85|43.85|41.85|43.64|41.64|0
1724143200000|2024-08-20 08:40:00|43.87|41.87|44.1|42.1|44.19|42.19|43.87|41.87|0
1724143500000|2024-08-20 08:45:00|44.11|42.11|43.82|41.82|44.13|42.13|43.79|41.79|0
1724143800000|2024-08-20 08:50:00|43.85|41.85|43.62|41.62|43.85|41.85|43.6|41.6|0
1724144100000|2024-08-20 08:55:00|43.63|41.63|43.45|41.45|43.66|41.66|43.4|41.4|0
1724144400000|2024-08-20 09:00:00|43.43|41.43|43.26|41.26|43.45|41.45|43.2|41.2|0
1724144700000|2024-08-20 09:05:00|43.29|41.29|43.29|41.29|43.32|41.32|43.23|41.23|0
1724145000000|2024-08-20 09:10:00|43.32|41.32|43.35|41.35|43.36|41.36|43.26|41.26|0
1724145300000|2024-08-20 09:15:00|43.26|41.26|43.07|41.07|43.26|41.26|43.01|41.01|0
1724145600000|2024-08-20 09:20:00|43.1|41.1|43.16|41.16|43.28|41.28|43.07|41.07|0
1724145900000|2024-08-20 09:25:00|43.15|41.15|43.1|41.1|43.19|41.19|43.01|41.01|0
1724146200000|2024-08-20 09:30:00|43.08|41.08|43.13|41.13|43.25|41.25|43.08|41.08|0
1724146500000|2024-08-20 09:35:00|43.16|41.16|43.1|41.1|43.19|41.19|43.08|41.08|0
1724146800000|2024-08-20 09:40:00|43.13|41.13|43.57|41.57|43.59|41.59|43.08|41.08|0
1724147100000|2024-08-20 09:45:00|43.55|41.55|43.34|41.34|43.59|41.59|43.21|41.21|0
1724147400000|2024-08-20 09:50:00|43.43|41.43|43.46|41.46|43.52|41.52|43.34|41.34|0
1724147700000|2024-08-20 09:55:00|43.49|41.49|43.49|41.49|43.55|41.55|43.34|41.34|0
1724148000000|2024-08-20 10:00:00|43.55|41.55|43.55|41.55|43.76|41.76|43.52|41.52|0
1724148300000|2024-08-20 10:05:00|43.52|41.52|43.41|41.41|43.61|41.61|43.39|41.39|0
1724148600000|2024-08-20 10:10:00|43.42|41.42|43.42|41.42|43.55|41.55|43.35|41.35|0
1724148900000|2024-08-20 10:15:00|43.44|41.44|43.42|41.42|43.45|41.45|43.33|41.33|0
1724149200000|2024-08-20 10:20:00|43.41|41.41|43.33|41.33|43.48|41.48|43.21|41.21|0
1724149500000|2024-08-20 10:25:00|43.36|41.36|43.39|41.39|43.39|41.39|43.24|41.24|0
1724149800000|2024-08-20 10:30:00|43.42|41.42|43.31|41.31|43.46|41.46|43.26|41.26|0
1724150100000|2024-08-20 10:35:00|43.29|41.29|43.23|41.23|43.32|41.32|43.17|41.17|0
1724150400000|2024-08-20 10:40:00|43.26|41.26|43.11|41.11|43.26|41.26|43.11|41.11|0
1724150700000|2024-08-20 10:45:00|43.14|41.14|43.04|41.04|43.17|41.17|42.98|40.98|0
1724151000000|2024-08-20 10:50:00|43.03|41.03|43.16|41.16|43.2|41.2|43.01|41.01|0
1724151300000|2024-08-20 10:55:00|43.13|41.13|43.22|41.22|43.32|41.32|43.13|41.13|0
1724151600000|2024-08-20 11:00:00|43.24|41.24|42.98|40.98|43.25|41.25|42.92|40.92|0
1724151900000|2024-08-20 11:05:00|42.95|40.95|43.1|41.1|43.1|41.1|42.95|40.95|0
1724152200000|2024-08-20 11:10:00|43.08|41.08|43.17|41.17|43.22|41.22|42.98|40.98|0
1724152500000|2024-08-20 11:15:00|43.19|41.19|43.22|41.22|43.28|41.28|43.14|41.14|0
1724152800000|2024-08-20 11:20:00|43.18|41.18|43.3|41.3|43.3|41.3|43.18|41.18|0
1724153100000|2024-08-20 11:25:00|43.34|41.34|43.32|41.32|43.36|41.36|43.18|41.18|0
1724153400000|2024-08-20 11:30:00|43.35|41.35|43.51|41.51|43.51|41.51|43.27|41.27|0
1724153700000|2024-08-20 11:35:00|43.5|41.5|43.24|41.24|43.51|41.51|43.24|41.24|0
1724154000000|2024-08-20 11:40:00|43.27|41.27|43.21|41.21|43.27|41.27|43.15|41.15|0
1724154300000|2024-08-20 11:45:00|43.24|41.24|43.52|41.52|43.54|41.54|43.16|41.16|0
1724154600000|2024-08-20 11:50:00|43.51|41.51|43.53|41.53|43.66|41.66|43.49|41.49|0
1724154900000|2024-08-20 11:55:00|43.47|41.47|43.53|41.53|43.66|41.66|43.47|41.47|0
1724155200000|2024-08-20 12:00:00|43.56|41.56|43.61|41.61|43.64|41.64|43.44|41.44|0
1724155500000|2024-08-20 12:05:00|43.62|41.62|43.41|41.41|43.65|41.65|43.41|41.41|0
1724155800000|2024-08-20 12:10:00|43.38|41.38|43.53|41.53|43.53|41.53|43.38|41.38|0
1724156100000|2024-08-20 12:15:00|43.51|41.51|43.65|41.65|43.65|41.65|43.43|41.43|0
1724156400000|2024-08-20 12:20:00|43.62|41.62|43.74|41.74|43.8|41.8|43.59|41.59|0
1724156700000|2024-08-20 12:25:00|43.77|41.77|43.67|41.67|43.77|41.77|43.67|41.67|0
1724157000000|2024-08-20 12:30:00|43.69|41.69|43.93|41.93|43.95|41.95|43.67|41.67|0
1724157300000|2024-08-20 12:35:00|43.95|41.95|43.94|41.94|43.99|41.99|43.53|41.53|0
1724157600000|2024-08-20 12:40:00|43.96|41.96|44|42|44.02|42.02|43.82|41.82|0
1724157900000|2024-08-20 12:45:00|43.97|41.97|44.03|42.03|44.06|42.06|43.91|41.91|0
1724158200000|2024-08-20 12:50:00|44.04|42.04|44.06|42.06|44.09|42.09|44|42|0
1724158500000|2024-08-20 12:55:00|44.07|42.07|44.02|42.02|44.15|42.15|43.99|41.99|0
1724158800000|2024-08-20 13:00:00|43.99|41.99|44.27|42.27|44.27|42.27|43.96|41.96|0
1724159100000|2024-08-20 13:05:00|44.3|42.3|44.49|42.49|44.49|42.49|44.27|42.27|0
1724159400000|2024-08-20 13:10:00|44.45|42.45|44.3|42.3|44.52|42.52|44.3|42.3|0
1724159700000|2024-08-20 13:15:00|44.34|42.34|44.48|42.48|44.48|42.48|44.3|42.3|0
1724160000000|2024-08-20 13:20:00|44.47|42.47|44.48|42.48|44.54|42.54|44.39|42.39|0
1724160300000|2024-08-20 13:25:00|44.51|42.51|44.52|42.52|44.6|42.6|44.45|42.45|0
1724160600000|2024-08-20 13:30:00|44.51|42.51|43.86|41.86|44.54|42.54|43.83|41.83|0
1724160900000|2024-08-20 13:35:00|43.89|41.89|43.79|41.79|43.95|41.95|43.61|41.61|0
1724161200000|2024-08-20 13:40:00|43.82|41.82|43.33|41.33|43.82|41.82|43.3|41.3|0
1724161500000|2024-08-20 13:45:00|43.3|41.3|43.27|41.27|43.52|41.52|43.15|41.15|0
1724161800000|2024-08-20 13:50:00|43.24|41.24|42.94|40.94|43.33|41.33|42.94|40.94|0
1724162100000|2024-08-20 13:55:00|42.97|40.97|42.57|40.57|42.97|40.97|42.42|40.42|0
1724162400000|2024-08-20 14:00:00|42.51|40.51|43.17|41.17|43.24|41.24|42.45|40.45|0
1724162700000|2024-08-20 14:05:00|43.08|41.08|43.02|41.02|43.2|41.2|42.96|40.96|0
1724163000000|2024-08-20 14:10:00|43.08|41.08|44.12|42.12|44.55|42.55|43.08|41.08|0
1724163300000|2024-08-20 14:15:00|44.15|42.15|44.64|42.64|44.77|42.77|44.15|42.15|0
1724163600000|2024-08-20 14:20:00|44.68|42.68|44.71|42.71|44.86|42.86|44.43|42.43|0
1724163900000|2024-08-20 14:25:00|44.74|42.74|44.58|42.58|44.92|42.92|44.42|42.42|0
1724164200000|2024-08-20 14:30:00|44.55|42.55|44.61|42.61|44.92|42.92|44.42|42.42|0
1724164500000|2024-08-20 14:35:00|44.73|42.73|45.65|43.65|45.68|43.68|44.73|42.73|0
1724164800000|2024-08-20 14:40:00|45.61|43.61|45.96|43.96|45.96|43.96|45.14|43.14|0
1724165100000|2024-08-20 14:45:00|45.93|43.93|44.96|42.96|45.93|43.93|44.38|42.38|0
1724165400000|2024-08-20 14:50:00|45|43|44.87|42.87|45.15|43.15|44.71|42.71|0
1724165700000|2024-08-20 14:55:00|44.84|42.84|45.43|43.43|45.62|43.62|44.71|42.71|0
1724166000000|2024-08-20 15:00:00|45.47|43.47|45.53|43.53|45.62|43.62|45.27|43.27|0
1724166300000|2024-08-20 15:05:00|45.5|43.5|45.3|43.3|45.59|43.59|45.15|43.15|0
1724166600000|2024-08-20 15:10:00|45.37|43.37|45.62|43.62|45.62|43.62|45.3|43.3|0
1724166900000|2024-08-20 15:15:00|45.65|43.65|45.39|43.39|45.65|43.65|45.3|43.3|0
1724167200000|2024-08-20 15:20:00|45.46|43.46|45.27|43.27|45.52|43.52|45.11|43.11|0
1724167500000|2024-08-20 15:25:00|45.3|43.3|47.48|45.48|47.48|45.48|45.23|43.23|0
1724167800000|2024-08-20 15:30:00|47.54|45.54|47.12|45.12|47.58|45.58|46.97|44.97|0
1724168100000|2024-08-20 15:35:00|47.13|45.13|46.84|44.84|47.21|45.21|46.57|44.57|0
1724168400000|2024-08-20 15:40:00|46.83|44.83|47.31|45.31|47.44|45.44|46.63|44.63|0
1724168700000|2024-08-20 15:45:00|47.34|45.34|47.44|45.44|47.57|45.57|47.24|45.24|0
1724169000000|2024-08-20 15:50:00|47.4|45.4|46.53|44.53|47.47|45.47|46.53|44.53|0
1724169300000|2024-08-20 15:55:00|46.56|44.56|45.76|43.76|46.69|44.69|45.73|43.73|0
1724169600000|2024-08-20 16:00:00|45.73|43.73|45.95|43.95|46.18|44.18|45.61|43.61|0
1724169900000|2024-08-20 16:05:00|45.98|43.98|46.55|44.55|46.74|44.74|45.83|43.83|0
1724170200000|2024-08-20 16:10:00|46.52|44.52|46.9|44.9|46.96|44.96|46.42|44.42|0
1724170500000|2024-08-20 16:15:00|46.87|44.87|48|46|48|46|46.87|44.87|0
1724170800000|2024-08-20 16:20:00|47.97|45.97|47.97|45.97|48.2|46.2|47.61|45.61|0
1724171100000|2024-08-20 16:25:00|48|46|47.7|45.7|48.06|46.06|47.64|45.64|0
1724171400000|2024-08-20 16:30:00|47.77|45.77|47.73|45.73|47.99|45.99|47.51|45.51|0
1724171700000|2024-08-20 16:35:00|47.77|45.77|47.67|45.67|48.09|46.09|47.63|45.63|0
1724172000000|2024-08-20 16:40:00|47.7|45.7|47.79|45.79|47.93|45.93|47.63|45.63|0
1724172300000|2024-08-20 16:45:00|47.83|45.83|47.6|45.6|47.94|45.94|47.6|45.6|0
1724172600000|2024-08-20 16:50:00|47.56|45.56|48.05|46.05|48.22|46.22|47.5|45.5|0
1724172900000|2024-08-20 16:55:00|48.02|46.02|48.41|46.41|48.41|46.41|48.02|46.02|0
1724173200000|2024-08-20 17:00:00|48.44|46.44|48.95|46.95|49.37|47.37|48.26|46.26|0
1724173500000|2024-08-20 17:05:00|48.9|46.9|48.17|46.17|49.09|47.09|48.13|46.13|0
1724173800000|2024-08-20 17:10:00|48.13|46.13|48.49|46.49|48.59|46.59|48.1|46.1|0
1724174100000|2024-08-20 17:15:00|48.46|46.46|48.34|46.34|48.63|46.63|48.2|46.2|0
1724174400000|2024-08-20 17:20:00|48.33|46.33|48.44|46.44|48.62|46.62|48.33|46.33|0
1724174700000|2024-08-20 17:25:00|48.42|46.42|48.19|46.19|48.56|46.56|48.03|46.03|0
1724175000000|2024-08-20 17:30:00|48.22|46.22|48.29|46.29|48.45|46.45|48.16|46.16|0
1724175300000|2024-08-20 17:35:00|48.32|46.32|48.38|46.38|48.82|46.82|48.32|46.32|0
1724175600000|2024-08-20 17:40:00|48.42|46.42|48.05|46.05|48.45|46.45|48.02|46.02|0
1724175900000|2024-08-20 17:45:00|48.15|46.15|47.92|45.92|48.22|46.22|47.82|45.82|0
1724176200000|2024-08-20 17:50:00|47.95|45.95|48.02|46.02|48.05|46.05|47.79|45.79|0
1724176500000|2024-08-20 17:55:00|48.05|46.05|48.02|46.02|48.11|46.11|47.92|45.92|0
1724176800000|2024-08-20 18:00:00|48.05|46.05|47.65|45.65|48.15|46.15|47.62|45.62|0
1724177100000|2024-08-20 18:05:00|47.69|45.69|47.43|45.43|47.75|45.75|47.3|45.3|0
1724177400000|2024-08-20 18:10:00|47.46|45.46|46.94|44.94|47.49|45.49|46.84|44.84|0
1724177700000|2024-08-20 18:15:00|46.91|44.91|46.55|44.55|46.91|44.91|46.52|44.52|0
1724178000000|2024-08-20 18:20:00|46.52|44.52|46.17|44.17|46.68|44.68|46.17|44.17|0
1724178300000|2024-08-20 18:25:00|46.2|44.2|46.58|44.58|46.68|44.68|46.17|44.17|0
1724178600000|2024-08-20 18:30:00|46.57|44.57|46.64|44.64|46.69|44.69|46.49|44.49|0
1724178900000|2024-08-20 18:35:00|46.61|44.61|46.55|44.55|46.74|44.74|46.45|44.45|0
1724179200000|2024-08-20 18:40:00|46.58|44.58|46.74|44.74|46.75|44.75|46.48|44.48|0
1724179500000|2024-08-20 18:45:00|46.72|44.72|46.8|44.8|46.99|44.99|46.67|44.67|0
1724179800000|2024-08-20 18:50:00|46.77|44.77|46.96|44.96|47.31|45.31|46.64|44.64|0
1724180100000|2024-08-20 18:55:00|46.97|44.97|46.02|44.02|48.02|46.02|45.92|43.92|0
1724180400000|2024-08-20 19:00:00|45.99|43.99|45.98|43.98|46.21|44.21|45.92|43.92|0
1724180700000|2024-08-20 19:05:00|46.02|44.02|46.14|44.14|46.17|44.17|45.83|43.83|0
1724181000000|2024-08-20 19:10:00|46.11|44.11|46.19|44.19|46.27|44.27|46.01|44.01|0
1724181300000|2024-08-20 19:15:00|46.2|44.2|46.27|44.27|46.52|44.52|46.14|44.14|0
1724181600000|2024-08-20 19:20:00|46.23|44.23|46.33|44.33|46.39|44.39|46.11|44.11|0
1724181900000|2024-08-20 19:25:00|46.26|44.26|46.55|44.55|46.55|44.55|46.2|44.2|0
1724182200000|2024-08-20 19:30:00|46.52|44.52|46.35|44.35|46.58|44.58|46.35|44.35|0
1724182500000|2024-08-20 19:35:00|46.39|44.39|46.54|44.54|46.58|44.58|46.23|44.23|0
1724182800000|2024-08-20 19:40:00|46.51|44.51|46.77|44.77|46.77|44.77|46.35|44.35|0
1724183100000|2024-08-20 19:45:00|46.74|44.74|46.25|44.25|46.74|44.74|46.22|44.22|0
1724183400000|2024-08-20 19:50:00|46|44|46.6|44.6|46.7|44.7|45.87|43.87|0
1724183700000|2024-08-20 19:55:00|46.62|44.62|46.79|44.79|46.83|44.83|46.47|44.47|0
1724184000000|2024-08-20 20:00:00|46.67|44.67|46.25|44.25|46.67|44.67|46.25|44.25|0
1724184300000|2024-08-20 20:05:00|46.22|44.22|46.21|44.21|46.47|44.47|46.21|44.21|0
1724184600000|2024-08-20 20:10:00|46.25|44.25|45.99|43.99|46.34|44.34|45.96|43.96|0
1724184900000|2024-08-20 20:15:00|46.29|43.69|46.35|43.75|46.38|43.78|46.26|43.66|0
1724185200000|2024-08-20 20:20:00|46.38|43.78|46.51|43.91|46.54|43.94|46.32|43.72|0
1724185500000|2024-08-20 20:25:00|46.48|43.88|46.51|43.91|46.54|43.94|46.44|43.84|0
1724185800000|2024-08-20 20:30:00|46.52|43.92|46.63|44.03|46.66|44.06|46.52|43.92|0
1724186100000|2024-08-20 20:35:00|46.65|44.05|46.56|43.96|46.66|44.06|46.53|43.93|0
1724186400000|2024-08-20 20:40:00|46.6|44|46.53|43.93|46.6|44|46.5|43.9|0
1724186700000|2024-08-20 20:45:00|46.56|43.96|46.78|44.18|46.79|44.19|46.56|43.96|0
1724187000000|2024-08-20 20:50:00|46.82|44.22|46.88|44.28|46.91|44.31|46.75|44.15|0
1724187300000|2024-08-20 20:55:00|46.85|44.25|46.96|44.36|46.96|44.36|46.85|44.25|0
1724187600000|2024-08-20 21:00:00|46.94|44.34|46.93|44.33|46.94|44.34|46.91|44.31|0
1724187900000|2024-08-20 21:05:00|46.92|44.32|46.93|44.33|46.93|44.33|46.92|44.32|0
1724188200000|2024-08-20 21:10:00|46.94|44.34|46.94|44.34|46.99|44.39|46.94|44.34|0
1724188500000|2024-08-20 21:15:00|46.89|44.29|46.9|44.3|46.91|44.31|46.89|44.29|0
1724188800000|2024-08-20 21:20:00|46.89|44.29|46.88|44.28|46.89|44.29|46.88|44.28|0
1724189100000|2024-08-20 21:25:00|46.94|44.34|46.99|44.39|46.99|44.39|46.88|44.28|0
1724189400000|2024-08-20 21:30:00|46.95|44.35|46.96|44.36|46.96|44.36|46.95|44.35|0
1724189700000|2024-08-20 21:35:00|46.97|44.37|47|44.4|47|44.4|46.97|44.37|0
1724190000000|2024-08-20 21:40:00|47.01|44.41|47.01|44.41|47.02|44.42|47.01|44.41|0
1724190300000|2024-08-20 21:45:00|46.99|44.39|47|44.4|47.01|44.41|46.96|44.36|0
1724190600000|2024-08-20 21:50:00|47.06|44.46|46.97|44.37|47.06|44.46|46.97|44.37|0
1724190900000|2024-08-20 21:55:00|46.95|44.35|47|44.4|47.02|44.42|46.95|44.35|0
1724191200000|2024-08-20 22:00:00|47.09|44.49|46.91|44.31|47.09|44.49|46.74|44.14|0
1724191500000|2024-08-20 22:05:00|46.9|44.3|46.94|44.34|46.98|44.38|46.85|44.25|0
1724191800000|2024-08-20 22:10:00|46.91|44.31|47.14|44.54|47.14|44.54|46.9|44.3|0
1724192100000|2024-08-20 22:15:00|47.2|44.6|46.88|44.28|47.2|44.6|46.88|44.28|0
1724192400000|2024-08-20 22:20:00|46.86|44.26|46.84|44.24|46.88|44.28|46.78|44.18|0
1724192700000|2024-08-20 22:25:00|46.87|44.27|46.94|44.34|46.97|44.37|46.84|44.24|0
1724193000000|2024-08-20 22:30:00|46.9|44.3|46.74|44.14|46.9|44.3|46.71|44.11|0
1724193300000|2024-08-20 22:35:00|46.73|44.13|46.84|44.24|46.84|44.24|46.71|44.11|0
1724193600000|2024-08-20 22:40:00|46.82|44.22|46.77|44.17|46.84|44.24|46.74|44.14|0
1724193900000|2024-08-20 22:45:00|46.8|44.2|46.82|44.22|46.87|44.27|46.79|44.19|0
1724194200000|2024-08-20 22:50:00|46.83|44.23|47.09|44.49|47.09|44.49|46.8|44.2|0
1724194500000|2024-08-20 22:55:00|47.06|44.46|46.89|44.29|47.07|44.47|46.89|44.29|0
1724194800000|2024-08-20 23:00:00|46.86|44.26|46.95|44.35|46.97|44.37|46.83|44.23|0
1724195100000|2024-08-20 23:05:00|46.94|44.34|46.98|44.38|47.02|44.42|46.89|44.29|0
1724195400000|2024-08-20 23:10:00|46.97|44.37|46.95|44.35|47.02|44.42|46.95|44.35|0
1724195700000|2024-08-20 23:15:00|46.97|44.37|46.9|44.3|46.98|44.38|46.88|44.28|0
1724196000000|2024-08-20 23:20:00|46.88|44.28|46.98|44.38|47.06|44.46|46.88|44.28|0
1724196300000|2024-08-20 23:25:00|46.96|44.36|46.98|44.38|47.07|44.47|46.91|44.31|0
1724196600000|2024-08-20 23:30:00|47.01|44.41|46.78|44.18|47.01|44.41|46.72|44.12|0
1724196900000|2024-08-20 23:35:00|46.8|44.2|46.78|44.18|46.88|44.28|46.65|44.05|0
1724197200000|2024-08-20 23:40:00|46.81|44.21|46.83|44.23|46.84|44.24|46.75|44.15|0
1724197500000|2024-08-20 23:45:00|46.84|44.24|46.87|44.27|46.89|44.29|46.78|44.18|0
1724197800000|2024-08-20 23:50:00|46.89|44.29|46.95|44.35|47|44.4|46.81|44.21|0
1724198100000|2024-08-20 23:55:00|46.93|44.33|46.9|44.3|47|44.4|46.9|44.3|0
1724198400000|2024-08-21 00:00:00|46.87|44.27|46.72|44.12|46.87|44.27|46.64|44.04|0
1724198700000|2024-08-21 00:05:00|46.71|44.11|46.51|43.91|46.71|44.11|46.39|43.79|0
1724199000000|2024-08-21 00:10:00|46.54|43.94|46.45|43.85|46.54|43.94|46.41|43.81|0
1724199300000|2024-08-21 00:15:00|46.15|44.15|45.89|43.89|46.15|44.15|45.89|43.89|0
1724199600000|2024-08-21 00:20:00|45.86|43.86|46.08|44.08|46.18|44.18|45.86|43.86|0
1724199900000|2024-08-21 00:25:00|46.11|44.11|46.17|44.17|46.25|44.25|46.08|44.08|0
1724200200000|2024-08-21 00:30:00|46.16|44.16|46.12|44.12|46.41|44.41|46.11|44.11|0
1724200500000|2024-08-21 00:35:00|46.14|44.14|46.04|44.04|46.14|44.14|46.01|44.01|0
1724200800000|2024-08-21 00:40:00|46.03|44.03|45.98|43.98|46.07|44.07|45.98|43.98|0
1724201100000|2024-08-21 00:45:00|45.94|43.94|45.82|43.82|46.01|44.01|45.69|43.69|0
1724201400000|2024-08-21 00:50:00|45.78|43.78|45.78|43.78|45.81|43.81|45.74|43.74|0
1724201700000|2024-08-21 00:55:00|45.8|43.8|47.15|45.15|47.21|45.21|45.77|43.77|0
1724202000000|2024-08-21 01:00:00|47.18|45.18|47.31|45.31|47.34|45.34|47.1|45.1|0
1724202300000|2024-08-21 01:05:00|47.33|45.33|47.37|45.37|47.47|45.47|47.28|45.28|0
1724202600000|2024-08-21 01:10:00|47.34|45.34|47.14|45.14|47.44|45.44|47.14|45.14|0
1724202900000|2024-08-21 01:15:00|47.11|45.11|47.14|45.14|47.21|45.21|47.08|45.08|0
1724203200000|2024-08-21 01:20:00|47.17|45.17|47.24|45.24|47.27|45.27|47.14|45.14|0
1724203500000|2024-08-21 01:25:00|47.27|45.27|47.25|45.25|47.36|45.36|47.2|45.2|0
1724203800000|2024-08-21 01:30:00|47.27|45.27|47.43|45.43|47.43|45.43|47.27|45.27|0
1724204100000|2024-08-21 01:35:00|47.49|45.49|47.28|45.28|47.57|45.57|47.26|45.26|0
1724204400000|2024-08-21 01:40:00|47.29|45.29|47.49|45.49|47.49|45.49|47.23|45.23|0
1724204700000|2024-08-21 01:45:00|47.45|45.45|47.45|45.45|47.49|45.49|47.39|45.39|0
1724205000000|2024-08-21 01:50:00|47.44|45.44|47.26|45.26|47.44|45.44|47.22|45.22|0
1724205300000|2024-08-21 01:55:00|47.27|45.27|47.5|45.5|47.51|45.51|47.25|45.25|0
1724205600000|2024-08-21 02:00:00|47.48|45.48|47.67|45.67|47.67|45.67|47.48|45.48|0
1724205900000|2024-08-21 02:05:00|47.69|45.69|47.61|45.61|47.7|45.7|47.57|45.57|0
1724206200000|2024-08-21 02:10:00|47.6|45.6|47.57|45.57|47.67|45.67|47.54|45.54|0
1724206500000|2024-08-21 02:15:00|47.59|45.59|47.44|45.44|47.59|45.59|47.41|45.41|0
1724206800000|2024-08-21 02:20:00|47.41|45.41|47.37|45.37|47.44|45.44|47.34|45.34|0
1724207100000|2024-08-21 02:25:00|47.36|45.36|47.27|45.27|47.4|45.4|47.27|45.27|0
1724207400000|2024-08-21 02:30:00|47.29|45.29|47.21|45.21|47.3|45.3|47.21|45.21|0
1724207700000|2024-08-21 02:35:00|47.22|45.22|47.33|45.33|47.37|45.37|47.21|45.21|0
1724208000000|2024-08-21 02:40:00|47.37|45.37|47.38|45.38|47.53|45.53|47.35|45.35|0
1724208300000|2024-08-21 02:45:00|47.4|45.4|47.3|45.3|47.4|45.4|47.27|45.27|0
1724208600000|2024-08-21 02:50:00|47.27|45.27|47.23|45.23|47.27|45.27|47.2|45.2|0
1724208900000|2024-08-21 02:55:00|47.2|45.2|47.26|45.26|47.26|45.26|47.17|45.17|0
1724209200000|2024-08-21 03:00:00|47.25|45.25|47.19|45.19|47.26|45.26|47.16|45.16|0
1724209500000|2024-08-21 03:05:00|47.23|45.23|47.19|45.19|47.29|45.29|47.16|45.16|0
1724209800000|2024-08-21 03:10:00|47.18|45.18|47|45|47.19|45.19|46.97|44.97|0
1724210100000|2024-08-21 03:15:00|46.97|44.97|46.96|44.96|47.06|45.06|46.96|44.96|0
1724210400000|2024-08-21 03:20:00|47|45|46.99|44.99|47.03|45.03|46.96|44.96|0
1724210700000|2024-08-21 03:25:00|46.98|44.98|46.9|44.9|46.98|44.98|46.86|44.86|0
1724211000000|2024-08-21 03:30:00|46.86|44.86|46.83|44.83|46.93|44.93|46.77|44.77|0
1724211300000|2024-08-21 03:35:00|46.86|44.86|46.83|44.83|46.89|44.89|46.81|44.81|0
1724211600000|2024-08-21 03:40:00|46.86|44.86|46.99|44.99|46.99|44.99|46.86|44.86|0
1724211900000|2024-08-21 03:45:00|46.97|44.97|46.95|44.95|46.97|44.97|46.87|44.87|0
1724212200000|2024-08-21 03:50:00|46.94|44.94|46.95|44.95|46.95|44.95|46.89|44.89|0
1724212500000|2024-08-21 03:55:00|46.93|44.93|47.04|45.04|47.08|45.08|46.93|44.93|0
1724212800000|2024-08-21 04:00:00|47.03|45.03|47.04|45.04|47.08|45.08|46.98|44.98|0
1724213100000|2024-08-21 04:05:00|47.03|45.03|47.02|45.02|47.04|45.04|46.99|44.99|0
1724213400000|2024-08-21 04:10:00|47.01|45.01|46.94|44.94|47.02|45.02|46.93|44.93|0
1724213700000|2024-08-21 04:15:00|46.91|44.91|46.89|44.89|46.94|44.94|46.84|44.84|0
1724214000000|2024-08-21 04:20:00|46.91|44.91|47.07|45.07|47.07|45.07|46.88|44.88|0
1724214300000|2024-08-21 04:25:00|47.03|45.03|46.97|44.97|47.03|45.03|46.97|44.97|0
1724214600000|2024-08-21 04:30:00|46.95|44.95|47|45|47.03|45.03|46.93|44.93|0
1724214900000|2024-08-21 04:35:00|46.97|44.97|46.95|44.95|46.97|44.97|46.9|44.9|0
1724215200000|2024-08-21 04:40:00|46.93|44.93|46.87|44.87|46.93|44.93|46.87|44.87|0
1724215500000|2024-08-21 04:45:00|46.9|44.9|46.83|44.83|46.9|44.9|46.8|44.8|0
1724215800000|2024-08-21 04:50:00|46.82|44.82|46.7|44.7|46.82|44.82|46.67|44.67|0
1724216100000|2024-08-21 04:55:00|46.67|44.67|46.6|44.6|46.7|44.7|46.6|44.6|0
1724216400000|2024-08-21 05:00:00|46.62|44.62|46.57|44.57|46.64|44.64|46.44|44.44|0
1724216700000|2024-08-21 05:05:00|46.6|44.6|46.76|44.76|46.82|44.82|46.59|44.59|0
1724217000000|2024-08-21 05:10:00|46.73|44.73|46.6|44.6|46.79|44.79|46.6|44.6|0
1724217300000|2024-08-21 05:15:00|46.57|44.57|46.66|44.66|46.72|44.72|46.53|44.53|0
1724217600000|2024-08-21 05:20:00|46.69|44.69|46.69|44.69|46.75|44.75|46.66|44.66|0
1724217900000|2024-08-21 05:25:00|46.66|44.66|46.59|44.59|46.67|44.67|46.56|44.56|0
1724218200000|2024-08-21 05:30:00|46.56|44.56|46.69|44.69|46.72|44.72|46.53|44.53|0
1724218500000|2024-08-21 05:35:00|46.7|44.7|46.78|44.78|46.84|44.84|46.69|44.69|0
1724218800000|2024-08-21 05:40:00|46.76|44.76|49.2|47.2|49.22|47.22|46.76|44.76|0
1724219100000|2024-08-21 05:45:00|49.18|47.18|49.25|47.25|49.25|47.25|49.12|47.12|0
1724219400000|2024-08-21 05:50:00|49.23|47.23|49.24|47.24|49.41|47.41|49.21|47.21|0
1724219700000|2024-08-21 05:55:00|49.26|47.26|49.27|47.27|49.37|47.37|49.21|47.21|0
1724220000000|2024-08-21 06:00:00|49.32|47.32|49.44|47.44|49.54|47.54|49.31|47.31|0
1724220300000|2024-08-21 06:05:00|49.4|47.4|49.27|47.27|49.4|47.4|49.24|47.24|0
1724220600000|2024-08-21 06:10:00|49.3|47.3|49.24|47.24|49.34|47.34|49.2|47.2|0
1724220900000|2024-08-21 06:15:00|49.22|47.22|49.32|47.32|49.37|47.37|49.2|47.2|0
1724221200000|2024-08-21 06:20:00|49.33|47.33|49.17|47.17|49.33|47.33|49.13|47.13|0
1724221500000|2024-08-21 06:25:00|49.2|47.2|49.31|47.31|49.33|47.33|49.2|47.2|0
1724221800000|2024-08-21 06:30:00|49.33|47.33|49.52|47.52|49.52|47.52|49.33|47.33|0
1724222100000|2024-08-21 06:35:00|49.49|47.49|49.55|47.55|49.56|47.56|49.39|47.39|0
1724222400000|2024-08-21 06:40:00|49.52|47.52|49.49|47.49|49.55|47.55|49.44|47.44|0
1724222700000|2024-08-21 06:45:00|49.55|47.55|49.6|47.6|49.62|47.62|49.52|47.52|0
1724223000000|2024-08-21 06:50:00|49.62|47.62|49.61|47.61|49.62|47.62|49.45|47.45|0
1724223300000|2024-08-21 06:55:00|49.6|47.6|49.55|47.55|49.71|47.71|49.43|47.43|0
1724223600000|2024-08-21 07:00:00|49.58|47.58|49.45|47.45|49.81|47.81|49.41|47.41|0
1724223900000|2024-08-21 07:05:00|49.46|47.46|49.67|47.67|49.71|47.71|49.46|47.46|0
1724224200000|2024-08-21 07:10:00|49.64|47.64|49.64|47.64|49.67|47.67|49.47|47.47|0
1724224500000|2024-08-21 07:15:00|49.67|47.67|49.5|47.5|49.72|47.72|49.47|47.47|0
1724224800000|2024-08-21 07:20:00|49.49|47.49|49.44|47.44|49.54|47.54|49.37|47.37|0
1724225100000|2024-08-21 07:25:00|49.45|47.45|49.37|47.37|49.5|47.5|49.3|47.3|0
1724225400000|2024-08-21 07:30:00|49.34|47.34|49.47|47.47|49.5|47.5|49.3|47.3|0
1724225700000|2024-08-21 07:35:00|49.5|47.5|49.4|47.4|49.56|47.56|49.38|47.38|0
1724226000000|2024-08-21 07:40:00|49.36|47.36|49.26|47.26|49.36|47.36|49.26|47.26|0
1724226300000|2024-08-21 07:45:00|49.25|47.25|49.49|47.49|49.56|47.56|49.25|47.25|0
1724226600000|2024-08-21 07:50:00|49.46|47.46|49.29|47.29|49.52|47.52|49.29|47.29|0
1724226900000|2024-08-21 07:55:00|49.26|47.26|49.59|47.59|49.59|47.59|49.24|47.24|0
1724227200000|2024-08-21 08:00:00|49.64|47.64|49.73|47.73|49.85|47.85|49.52|47.52|0
1724227500000|2024-08-21 08:05:00|49.82|47.82|49.77|47.77|49.92|47.92|49.68|47.68|0
1724227800000|2024-08-21 08:10:00|49.75|47.75|49.65|47.65|49.81|47.81|49.58|47.58|0
1724228100000|2024-08-21 08:15:00|49.66|47.66|49.41|47.41|49.71|47.71|49.22|47.22|0
1724228400000|2024-08-21 08:20:00|49.4|47.4|49.78|47.78|49.78|47.78|49.31|47.31|0
1724228700000|2024-08-21 08:25:00|49.84|47.84|49.91|47.91|50.01|48.01|49.78|47.78|0
1724229000000|2024-08-21 08:30:00|49.94|47.94|50|48|50.01|48.01|49.81|47.81|0
1724229300000|2024-08-21 08:35:00|50.02|48.02|49.8|47.8|50.02|48.02|49.74|47.74|0
1724229600000|2024-08-21 08:40:00|49.79|47.79|49.67|47.67|49.84|47.84|49.63|47.63|0
1724229900000|2024-08-21 08:45:00|49.63|47.63|49.72|47.72|49.9|47.9|49.6|47.6|0
1724230200000|2024-08-21 08:50:00|49.73|47.73|49.83|47.83|49.83|47.83|49.63|47.63|0
1724230500000|2024-08-21 08:55:00|49.76|47.76|49.99|47.99|50.03|48.03|49.73|47.73|0
1724230800000|2024-08-21 09:00:00|49.96|47.96|49.64|47.64|50.09|48.09|49.64|47.64|0
1724231100000|2024-08-21 09:05:00|49.67|47.67|49.37|47.37|49.7|47.7|49.34|47.34|0
1724231400000|2024-08-21 09:10:00|49.35|47.35|49.24|47.24|49.44|47.44|49.2|47.2|0
1724231700000|2024-08-21 09:15:00|49.2|47.2|49.32|47.32|49.43|47.43|49.17|47.17|0
1724232000000|2024-08-21 09:20:00|49.33|47.33|49.33|47.33|49.33|47.33|49.17|47.17|0
1724232300000|2024-08-21 09:25:00|49.3|47.3|49.54|47.54|49.56|47.56|49.3|47.3|0
1724232600000|2024-08-21 09:30:00|49.53|47.53|49.36|47.36|49.56|47.56|49.33|47.33|0
1724232900000|2024-08-21 09:35:00|49.33|47.33|49.39|47.39|49.42|47.42|49.29|47.29|0
1724233200000|2024-08-21 09:40:00|49.41|47.41|49.19|47.19|49.44|47.44|49.16|47.16|0
1724233500000|2024-08-21 09:45:00|49.16|47.16|49.42|47.42|49.49|47.49|49.16|47.16|0
1724233800000|2024-08-21 09:50:00|49.45|47.45|49.55|47.55|49.62|47.62|49.39|47.39|0
1724234100000|2024-08-21 09:55:00|49.57|47.57|49.48|47.48|49.62|47.62|49.45|47.45|0
1724234400000|2024-08-21 10:00:00|49.5|47.5|49.28|47.28|49.5|47.5|49.28|47.28|0
1724234700000|2024-08-21 10:05:00|49.31|47.31|49.3|47.3|49.31|47.31|49.25|47.25|0
1724235000000|2024-08-21 10:10:00|49.28|47.28|49.08|47.08|49.3|47.3|49.05|47.05|0
1724235300000|2024-08-21 10:15:00|49.05|47.05|49.18|47.18|49.18|47.18|49.05|47.05|0
1724235600000|2024-08-21 10:20:00|49.21|47.21|49.17|47.17|49.24|47.24|49.14|47.14|0
1724235900000|2024-08-21 10:25:00|49.19|47.19|49.2|47.2|49.21|47.21|49.14|47.14|0
1724236200000|2024-08-21 10:30:00|49.17|47.17|49.16|47.16|49.29|47.29|48.94|46.94|0
1724236500000|2024-08-21 10:35:00|49.18|47.18|49.14|47.14|49.19|47.19|49.06|47.06|0
1724236800000|2024-08-21 10:40:00|49.16|47.16|49.15|47.15|49.32|47.32|49.09|47.09|0
1724237100000|2024-08-21 10:45:00|49.17|47.17|48.86|46.86|49.19|47.19|48.86|46.86|0
1724237400000|2024-08-21 10:50:00|48.89|46.89|48.76|46.76|48.94|46.94|48.74|46.74|0
1724237700000|2024-08-21 10:55:00|48.77|46.77|48.72|46.72|48.79|46.79|48.66|46.66|0
1724238000000|2024-08-21 11:00:00|48.71|46.71|48.49|46.49|48.72|46.72|48.46|46.46|0
1724238300000|2024-08-21 11:05:00|48.52|46.52|48.52|46.52|48.69|46.69|48.46|46.46|0
1724238600000|2024-08-21 11:10:00|48.54|46.54|48.52|46.52|48.68|46.68|48.52|46.52|0
1724238900000|2024-08-21 11:15:00|48.5|46.5|48.71|46.71|48.75|46.75|48.49|46.49|0
1724239200000|2024-08-21 11:20:00|48.73|46.73|48.68|46.68|48.83|46.83|48.65|46.65|0
1724239500000|2024-08-21 11:25:00|48.71|46.71|48.81|46.81|48.84|46.84|48.65|46.65|0
1724239800000|2024-08-21 11:30:00|48.82|46.82|48.71|46.71|48.87|46.87|48.61|46.61|0
1724240100000|2024-08-21 11:35:00|48.67|46.67|48.64|46.64|48.74|46.74|48.43|46.43|0
1724240400000|2024-08-21 11:40:00|48.66|46.66|48.87|46.87|48.87|46.87|48.61|46.61|0
1724240700000|2024-08-21 11:45:00|48.85|46.85|48.93|46.93|48.96|46.96|48.83|46.83|0
1724241000000|2024-08-21 11:50:00|48.95|46.95|48.76|46.76|48.95|46.95|48.7|46.7|0
1724241300000|2024-08-21 11:55:00|48.8|46.8|48.76|46.76|48.8|46.8|48.68|46.68|0
1724241600000|2024-08-21 12:00:00|48.79|46.79|48.89|46.89|48.99|46.99|48.76|46.76|0
1724241900000|2024-08-21 12:05:00|48.91|46.91|48.89|46.89|48.99|46.99|48.82|46.82|0
1724242200000|2024-08-21 12:10:00|48.86|46.86|48.76|46.76|48.89|46.89|48.69|46.69|0
1724242500000|2024-08-21 12:15:00|48.79|46.79|48.69|46.69|48.92|46.92|48.66|46.66|0
1724242800000|2024-08-21 12:20:00|48.67|46.67|48.52|46.52|48.67|46.67|48.46|46.46|0
1724243100000|2024-08-21 12:25:00|48.49|46.49|48.23|46.23|48.52|46.52|48.2|46.2|0
1724243400000|2024-08-21 12:30:00|48.2|46.2|48.36|46.36|48.45|46.45|48.13|46.13|0
1724243700000|2024-08-21 12:35:00|48.32|46.32|48.52|46.52|48.58|46.58|48.29|46.29|0
1724244000000|2024-08-21 12:40:00|48.48|46.48|48.32|46.32|48.48|46.48|48.29|46.29|0
1724244300000|2024-08-21 12:45:00|48.29|46.29|48.48|46.48|48.55|46.55|48.26|46.26|0
1724244600000|2024-08-21 12:50:00|48.45|46.45|48.58|46.58|48.58|46.58|48.41|46.41|0
1724244900000|2024-08-21 12:55:00|48.54|46.54|48.67|46.67|48.7|46.7|48.51|46.51|0
1724245200000|2024-08-21 13:00:00|48.66|46.66|48.44|46.44|48.7|46.7|48.41|46.41|0
1724245500000|2024-08-21 13:05:00|48.41|46.41|48.76|46.76|48.76|46.76|48.31|46.31|0
1724245800000|2024-08-21 13:10:00|48.74|46.74|48.79|46.79|48.98|46.98|48.74|46.74|0
1724246100000|2024-08-21 13:15:00|48.82|46.82|48.95|46.95|48.95|46.95|48.72|46.72|0
1724246400000|2024-08-21 13:20:00|48.98|46.98|48.75|46.75|49.11|47.11|48.75|46.75|0
1724246700000|2024-08-21 13:25:00|48.78|46.78|48.88|46.88|48.91|46.91|48.72|46.72|0
1724247000000|2024-08-21 13:30:00|48.78|46.78|49.11|47.11|49.2|47.2|48.58|46.58|0
1724247300000|2024-08-21 13:35:00|49.2|47.2|48.93|46.93|49.2|47.2|48.65|46.65|0
1724247600000|2024-08-21 13:40:00|48.96|46.96|48.8|46.8|49.42|47.42|48.64|46.64|0
1724247900000|2024-08-21 13:45:00|48.86|46.86|48.96|46.96|49.01|47.01|48.5|46.5|0
1724248200000|2024-08-21 13:50:00|48.92|46.92|48.79|46.79|49.09|47.09|48.66|46.66|0
1724248500000|2024-08-21 13:55:00|48.76|46.76|48.37|46.37|48.79|46.79|48.24|46.24|0
1724248800000|2024-08-21 14:00:00|48.34|46.34|48.68|46.68|48.75|46.75|47.76|45.76|0
1724249100000|2024-08-21 14:05:00|48.7|46.7|48.81|46.81|49.04|47.04|48.58|46.58|0
1724249400000|2024-08-21 14:10:00|48.91|46.91|49.89|47.89|50.14|48.14|48.55|46.55|0
1724249700000|2024-08-21 14:15:00|50.02|48.02|48.9|46.9|50.49|48.49|48.9|46.9|0
1724250000000|2024-08-21 14:20:00|48.97|46.97|48.97|46.97|49.03|47.03|48.8|46.8|0
1724250300000|2024-08-21 14:25:00|48.93|46.93|49|47|49.26|47.26|48.57|46.57|0
1724250600000|2024-08-21 14:30:00|48.9|46.9|48.9|46.9|49.81|47.81|48.66|46.66|0
1724250900000|2024-08-21 14:35:00|48.86|46.86|47.55|45.55|48.99|46.99|47.33|45.33|0
1724251200000|2024-08-21 14:40:00|47.51|45.51|46.82|44.82|47.51|45.51|46.45|44.45|0
1724251500000|2024-08-21 14:45:00|46.73|44.73|48.75|46.75|48.75|46.75|46.66|44.66|0
1724251800000|2024-08-21 14:50:00|48.72|46.72|50.87|48.87|50.94|48.94|48.69|46.69|0
1724252100000|2024-08-21 14:55:00|50.77|48.77|50.05|48.05|50.97|48.97|49.83|47.83|0
1724252400000|2024-08-21 15:00:00|50.37|48.37|50.06|48.06|51|49|50|48|0
1724252700000|2024-08-21 15:05:00|49.96|47.96|49.7|47.7|50.03|48.03|49.44|47.44|0
1724253000000|2024-08-21 15:10:00|49.66|47.66|49.23|47.23|49.7|47.7|48.85|46.85|0
1724253300000|2024-08-21 15:15:00|49.26|47.26|49.39|47.39|49.52|47.52|49.06|47.06|0
1724253600000|2024-08-21 15:20:00|49.35|47.35|49.55|47.55|49.68|47.68|49.26|47.26|0
1724253900000|2024-08-21 15:25:00|49.45|47.45|49.48|47.48|49.7|47.7|49.22|47.22|0
1724254200000|2024-08-21 15:30:00|49.55|47.55|49.91|47.91|49.97|47.97|49.51|47.51|0
1724254500000|2024-08-21 15:35:00|49.94|47.94|49.66|47.66|49.94|47.94|49.25|47.25|0
1724254800000|2024-08-21 15:40:00|49.64|47.64|49.71|47.71|49.97|47.97|49.43|47.43|0
1724255100000|2024-08-21 15:45:00|49.64|47.64|50.56|48.56|50.56|48.56|49.34|47.34|0
1724255400000|2024-08-21 15:50:00|50.5|48.5|50.7|48.7|51.07|49.07|50.4|48.4|0
1724255700000|2024-08-21 15:55:00|50.8|48.8|50.96|48.96|51.27|49.27|50.73|48.73|0
1724256000000|2024-08-21 16:00:00|51|49|51.88|49.88|52.15|50.15|51|49|0
1724256300000|2024-08-21 16:05:00|51.84|49.84|52.04|50.04|52.68|50.68|51.35|49.35|0
1724256600000|2024-08-21 16:10:00|51.97|49.97|51.69|49.69|52.04|50.04|51.49|49.49|0
1724256900000|2024-08-21 16:15:00|51.73|49.73|51.29|49.29|51.86|49.86|51.29|49.29|0
1724257200000|2024-08-21 16:20:00|51.25|49.25|50.88|48.88|51.29|49.29|50.85|48.85|0
1724257500000|2024-08-21 16:25:00|50.85|48.85|50.85|48.85|51.01|49.01|50.75|48.75|0
1724257800000|2024-08-21 16:30:00|50.81|48.81|50.53|48.53|50.95|48.95|50.48|48.48|0
1724258100000|2024-08-21 16:35:00|50.51|48.51|50.16|48.16|51.22|49.22|50.06|48.06|0
1724258400000|2024-08-21 16:40:00|50.13|48.13|49.96|47.96|50.26|48.26|49.9|47.9|0
1724258700000|2024-08-21 16:45:00|49.99|47.99|49.93|47.93|49.99|47.99|49.8|47.8|0
1724259000000|2024-08-21 16:50:00|49.89|47.89|49.79|47.79|50.12|48.12|49.79|47.79|0
1724259300000|2024-08-21 16:55:00|49.86|47.86|49.59|47.59|49.96|47.96|49.4|47.4|0
1724259600000|2024-08-21 17:00:00|49.56|47.56|49.3|47.3|49.76|47.76|49.26|47.26|0
1724259900000|2024-08-21 17:05:00|49.33|47.33|49.65|47.65|49.72|47.72|49.33|47.33|0
1724260200000|2024-08-21 17:10:00|49.69|47.69|49.65|47.65|49.75|47.75|49.46|47.46|0
1724260500000|2024-08-21 17:15:00|49.62|47.62|49.65|47.65|49.78|47.78|49.55|47.55|0
1724260800000|2024-08-21 17:20:00|49.55|47.55|49.71|47.71|49.81|47.81|49.52|47.52|0
1724261100000|2024-08-21 17:25:00|49.68|47.68|49.71|47.71|49.78|47.78|49.58|47.58|0
1724261400000|2024-08-21 17:30:00|49.68|47.68|49.51|47.51|49.74|47.74|49.38|47.38|0
1724261700000|2024-08-21 17:35:00|49.55|47.55|49.45|47.45|49.81|47.81|49.45|47.45|0
1724262000000|2024-08-21 17:40:00|49.46|47.46|49.74|47.74|49.87|47.87|49.46|47.46|0
1724262300000|2024-08-21 17:45:00|49.71|47.71|49.28|47.28|49.71|47.71|49.25|47.25|0
1724262600000|2024-08-21 17:50:00|49.31|47.31|49.19|47.19|49.34|47.34|49.11|47.11|0
1724262900000|2024-08-21 17:55:00|49.18|47.18|49.24|47.24|49.34|47.34|49.08|47.08|0
1724263200000|2024-08-21 18:00:00|49.19|47.19|48.91|46.91|49.44|47.44|48.34|46.34|0
1724263500000|2024-08-21 18:05:00|48.87|46.87|49.11|47.11|49.45|47.45|48.72|46.72|0
1724263800000|2024-08-21 18:10:00|49.07|47.07|48.97|46.97|49.3|47.3|48.72|46.72|0
1724264100000|2024-08-21 18:15:00|49.01|47.01|48.84|46.84|49.1|47.1|48.72|46.72|0
1724264400000|2024-08-21 18:20:00|48.88|46.88|49.16|47.16|49.77|47.77|48.78|46.78|0
1724264700000|2024-08-21 18:25:00|49.13|47.13|48.51|46.51|49.13|47.13|48.51|46.51|0
1724265000000|2024-08-21 18:30:00|48.45|46.45|48.16|46.16|48.5|46.5|47.94|45.94|0
1724265300000|2024-08-21 18:35:00|48.22|46.22|49.19|47.19|49.54|47.54|48.19|46.19|0
1724265600000|2024-08-21 18:40:00|49.15|47.15|49.28|47.28|49.44|47.44|49.09|47.09|0
1724265900000|2024-08-21 18:45:00|49.25|47.25|49.21|47.21|49.64|47.64|49.12|47.12|0
1724266200000|2024-08-21 18:50:00|49.25|47.25|48.92|46.92|49.31|47.31|48.82|46.82|0
1724266500000|2024-08-21 18:55:00|48.95|46.95|49.14|47.14|49.28|47.28|48.89|46.89|0
1724266800000|2024-08-21 19:00:00|49.11|47.11|49.66|47.66|49.89|47.89|48.98|46.98|0
1724267100000|2024-08-21 19:05:00|49.73|47.73|50.15|48.15|50.49|48.49|49.58|47.58|0
1724267400000|2024-08-21 19:10:00|50.12|48.12|49.99|47.99|50.12|48.12|49.73|47.73|0
1724267700000|2024-08-21 19:15:00|50.02|48.02|48.98|46.98|50.32|48.32|48.82|46.82|0
1724268000000|2024-08-21 19:20:00|49.01|47.01|49.31|47.31|49.9|47.9|48.98|46.98|0
1724268300000|2024-08-21 19:25:00|49.37|47.37|48.75|46.75|49.37|47.37|48.62|46.62|0
1724268600000|2024-08-21 19:30:00|48.78|46.78|48.88|46.88|49.14|47.14|48.78|46.78|0
1724268900000|2024-08-21 19:35:00|48.91|46.91|48.74|46.74|49.14|47.14|48.74|46.74|0
1724269200000|2024-08-21 19:40:00|48.71|46.71|48.97|46.97|49.17|47.17|48.65|46.65|0
1724269500000|2024-08-21 19:45:00|49.04|47.04|48.58|46.58|49.04|47.04|48.48|46.48|0
1724269800000|2024-08-21 19:50:00|48.32|46.32|47.93|45.93|48.61|46.61|47.8|45.8|0
1724270100000|2024-08-21 19:55:00|47.74|45.74|47.83|45.83|48.03|46.03|47.58|45.58|0
1724270400000|2024-08-21 20:00:00|47.93|45.93|47.93|45.93|48.15|46.15|47.52|45.52|0
1724270700000|2024-08-21 20:05:00|47.94|45.94|48.21|46.21|48.22|46.22|47.8|45.8|0
1724271000000|2024-08-21 20:10:00|48.44|46.44|48.02|46.02|48.59|46.59|47.89|45.89|0
1724271300000|2024-08-21 20:15:00|48.29|45.69|48.41|45.81|48.61|46.01|48.22|45.62|0
1724271600000|2024-08-21 20:20:00|48.4|45.8|48.25|45.65|48.4|45.8|48.16|45.56|0
1724271900000|2024-08-21 20:25:00|48.28|45.68|48.28|45.68|48.32|45.72|48.22|45.62|0
1724272200000|2024-08-21 20:30:00|48.25|45.65|48.2|45.6|48.27|45.67|48.12|45.52|0
1724272500000|2024-08-21 20:35:00|48.18|45.58|48.15|45.55|48.31|45.71|48.15|45.55|0
1724272800000|2024-08-21 20:40:00|48.17|45.57|48.21|45.61|48.24|45.64|48.12|45.52|0
1724273100000|2024-08-21 20:45:00|48.24|45.64|48.34|45.74|48.34|45.74|48.24|45.64|0
1724273400000|2024-08-21 20:50:00|48.32|45.72|48.27|45.67|48.34|45.74|48.24|45.64|0
1724273700000|2024-08-21 20:55:00|48.26|45.66|48.19|45.59|48.27|45.67|48.11|45.51|0
1724274000000|2024-08-21 21:00:00|48.13|45.53|48.04|45.44|48.21|45.61|48.04|45.44|0
1724274300000|2024-08-21 21:05:00|48.05|45.45|48.14|45.54|48.16|45.56|48.05|45.45|0
1724274900000|2024-08-21 21:15:00|48.18|45.58|48.17|45.57|48.18|45.58|48.17|45.57|0
1724275200000|2024-08-21 21:20:00|48.18|45.58|48.18|45.58|48.19|45.59|48.18|45.58|0
1724275500000|2024-08-21 21:25:00|48.13|45.53|48.12|45.52|48.13|45.53|48.12|45.52|0
1724275800000|2024-08-21 21:30:00|48.1|45.5|48.1|45.5|48.1|45.5|48.1|45.5|0
1724276400000|2024-08-21 21:40:00|48.09|45.49|48.1|45.5|48.1|45.5|48.09|45.49|0
1724276700000|2024-08-21 21:45:00|48.09|45.49|48.18|45.58|48.18|45.58|48.09|45.49|0
1724277000000|2024-08-21 21:50:00|48.15|45.55|48.13|45.53|48.2|45.6|48.12|45.52|0
1724277300000|2024-08-21 21:55:00|48.15|45.55|48.12|45.52|48.2|45.6|48.11|45.51|0
1724277600000|2024-08-21 22:00:00|48.07|45.47|48.18|45.58|48.18|45.58|47.97|45.37|0
1724277900000|2024-08-21 22:05:00|48.19|45.59|48.02|45.42|48.29|45.69|47.92|45.32|0
1724278200000|2024-08-21 22:10:00|48|45.4|47.81|45.21|48.02|45.42|47.78|45.18|0
1724278500000|2024-08-21 22:15:00|47.79|45.19|47.73|45.13|47.87|45.27|47.69|45.09|0
1724278800000|2024-08-21 22:20:00|47.69|45.09|47.79|45.19|47.79|45.19|47.6|45|0
1724279100000|2024-08-21 22:25:00|47.76|45.16|47.72|45.12|47.79|45.19|47.69|45.09|0
1724279400000|2024-08-21 22:30:00|47.71|45.11|47.69|45.09|47.71|45.11|47.53|44.93|0
1724279700000|2024-08-21 22:35:00|47.7|45.1|47.65|45.05|47.72|45.12|47.62|45.02|0
1724280000000|2024-08-21 22:40:00|47.64|45.04|47.62|45.02|47.67|45.07|47.59|44.99|0
1724280300000|2024-08-21 22:45:00|47.64|45.04|47.65|45.05|47.78|45.18|47.62|45.02|0
1724280600000|2024-08-21 22:50:00|47.67|45.07|47.58|44.98|47.68|45.08|47.58|44.98|0
1724280900000|2024-08-21 22:55:00|47.62|45.02|47.76|45.16|47.77|45.17|47.6|45|0
1724281200000|2024-08-21 23:00:00|47.74|45.14|47.9|45.3|47.9|45.3|47.71|45.11|0
1724281500000|2024-08-21 23:05:00|47.93|45.33|47.93|45.33|47.99|45.39|47.88|45.28|0
1724281800000|2024-08-21 23:10:00|47.96|45.36|47.89|45.29|47.96|45.36|47.89|45.29|0
1724282100000|2024-08-21 23:15:00|47.91|45.31|47.92|45.32|47.97|45.37|47.89|45.29|0
1724282400000|2024-08-21 23:20:00|47.89|45.29|47.89|45.29|47.92|45.32|47.86|45.26|0
1724282700000|2024-08-21 23:25:00|47.86|45.26|47.92|45.32|47.95|45.35|47.86|45.26|0
1724283000000|2024-08-21 23:30:00|47.89|45.29|47.89|45.29|47.92|45.32|47.85|45.25|0
1724283300000|2024-08-21 23:35:00|47.88|45.28|47.79|45.19|47.88|45.28|47.79|45.19|0
1724283600000|2024-08-21 23:40:00|47.76|45.16|47.66|45.06|47.85|45.25|47.66|45.06|0
1724283900000|2024-08-21 23:45:00|47.68|45.08|47.66|45.06|47.75|45.15|47.63|45.03|0
1724284200000|2024-08-21 23:50:00|47.63|45.03|47.61|45.01|47.66|45.06|47.59|44.99|0
1724284500000|2024-08-21 23:55:00|47.62|45.02|47.62|45.02|47.69|45.09|47.59|44.99|0
1724284800000|2024-08-22 00:00:00|47.64|45.04|47.65|45.05|47.71|45.11|47.59|44.99|0
1724285100000|2024-08-22 00:05:00|47.62|45.02|47.55|44.95|47.68|45.08|47.54|44.94|0
1724285400000|2024-08-22 00:10:00|47.52|44.92|47.46|44.86|47.52|44.92|47.39|44.79|0
1724285700000|2024-08-22 00:15:00|47.16|45.16|47.22|45.22|47.38|45.38|47.06|45.06|0
1724286000000|2024-08-22 00:20:00|47.25|45.25|47.22|45.22|47.25|45.25|47.15|45.15|0
1724286300000|2024-08-22 00:25:00|47.25|45.25|47.31|45.31|47.34|45.34|47.25|45.25|0
1724286600000|2024-08-22 00:30:00|47.29|45.29|47.27|45.27|47.37|45.37|47.27|45.27|0
1724286900000|2024-08-22 00:35:00|47.31|45.31|47.23|45.23|47.34|45.34|47.18|45.18|0
1724287200000|2024-08-22 00:40:00|47.21|45.21|47.29|45.29|47.3|45.3|47.19|45.19|0
1724287500000|2024-08-22 00:45:00|47.27|45.27|47.27|45.27|47.33|45.33|47.27|45.27|0
1724287800000|2024-08-22 00:50:00|47.28|45.28|47.2|45.2|47.28|45.28|47.17|45.17|0
1724288100000|2024-08-22 00:55:00|47.23|45.23|47.39|45.39|47.42|45.42|47.2|45.2|0
1724288400000|2024-08-22 01:00:00|47.36|45.36|47.33|45.33|47.42|45.42|47.33|45.33|0
1724288700000|2024-08-22 01:05:00|47.34|45.34|47.39|45.39|47.42|45.42|47.34|45.34|0
1724289000000|2024-08-22 01:10:00|47.42|45.42|47.37|45.37|47.43|45.43|47.32|45.32|0
1724289300000|2024-08-22 01:15:00|47.35|45.35|47.45|45.45|47.53|45.53|47.35|45.35|0
1724289600000|2024-08-22 01:20:00|47.41|45.41|47.41|45.41|47.51|45.51|47.41|45.41|0
1724289900000|2024-08-22 01:25:00|47.38|45.38|47.44|45.44|47.46|45.46|47.38|45.38|0
1724290200000|2024-08-22 01:30:00|47.47|45.47|47.5|45.5|47.57|45.57|47.47|45.47|0
1724290500000|2024-08-22 01:35:00|47.47|45.47|47.56|45.56|47.66|45.66|47.47|45.47|0
1724290800000|2024-08-22 01:40:00|47.53|45.53|47.53|45.53|47.6|45.6|47.53|45.53|0
1724291100000|2024-08-22 01:45:00|47.5|45.5|47.43|45.43|47.53|45.53|47.43|45.43|0
1724291400000|2024-08-22 01:50:00|47.42|45.42|47.43|45.43|47.43|45.43|47.37|45.37|0
1724291700000|2024-08-22 01:55:00|47.45|45.45|47.43|45.43|47.46|45.46|47.42|45.42|0
1724292000000|2024-08-22 02:00:00|47.46|45.46|47.62|45.62|47.65|45.65|47.46|45.46|0
1724292300000|2024-08-22 02:05:00|47.65|45.65|47.74|45.74|47.78|45.78|47.63|45.63|0
1724292600000|2024-08-22 02:10:00|47.78|45.78|47.84|45.84|47.87|45.87|47.74|45.74|0
1724292900000|2024-08-22 02:15:00|47.85|45.85|48.28|46.28|48.32|46.32|47.84|45.84|0
1724293200000|2024-08-22 02:20:00|48.22|46.22|48.22|46.22|48.25|46.25|48.12|46.12|0
1724293500000|2024-08-22 02:25:00|48.25|46.25|48.35|46.35|48.41|46.41|48.17|46.17|0
1724293800000|2024-08-22 02:30:00|48.38|46.38|48.28|46.28|48.51|46.51|48.25|46.25|0
1724294100000|2024-08-22 02:35:00|48.29|46.29|48.44|46.44|48.6|46.6|48.29|46.29|0
1724294400000|2024-08-22 02:40:00|48.41|46.41|48.5|46.5|48.57|46.57|48.34|46.34|0
1724294700000|2024-08-22 02:45:00|48.52|46.52|48.5|46.5|48.63|46.63|48.5|46.5|0
1724295000000|2024-08-22 02:50:00|48.53|46.53|48.63|46.63|48.63|46.63|48.5|46.5|0
1724295300000|2024-08-22 02:55:00|48.59|46.59|48.53|46.53|48.64|46.64|48.53|46.53|0
1724295600000|2024-08-22 03:00:00|48.54|46.54|48.52|46.52|48.56|46.56|48.49|46.49|0
1724295900000|2024-08-22 03:05:00|48.51|46.51|48.81|46.81|48.91|46.91|48.51|46.51|0
1724296200000|2024-08-22 03:10:00|48.85|46.85|48.88|46.88|48.88|46.88|48.75|46.75|0
1724296500000|2024-08-22 03:15:00|48.89|46.89|48.83|46.83|48.89|46.89|48.73|46.73|0
1724296800000|2024-08-22 03:20:00|48.84|46.84|48.86|46.86|48.91|46.91|48.81|46.81|0
1724297100000|2024-08-22 03:25:00|48.84|46.84|48.84|46.84|48.89|46.89|48.77|46.77|0
1724297400000|2024-08-22 03:30:00|48.87|46.87|48.74|46.74|48.9|46.9|48.74|46.74|0
1724297700000|2024-08-22 03:35:00|48.76|46.76|48.9|46.9|48.93|46.93|48.76|46.76|0
1724298000000|2024-08-22 03:40:00|48.87|46.87|48.67|46.67|48.9|46.9|48.67|46.67|0
1724298300000|2024-08-22 03:45:00|48.69|46.69|48.76|46.76|48.8|46.8|48.69|46.69|0
1724298600000|2024-08-22 03:50:00|48.78|46.78|48.73|46.73|48.8|46.8|48.7|46.7|0
1724298900000|2024-08-22 03:55:00|48.76|46.76|48.7|46.7|48.8|46.8|48.7|46.7|0
1724299200000|2024-08-22 04:00:00|48.66|46.66|48.63|46.63|48.7|46.7|48.61|46.61|0
1724299500000|2024-08-22 04:05:00|48.61|46.61|48.46|46.46|48.63|46.63|48.46|46.46|0
1724299800000|2024-08-22 04:10:00|48.48|46.48|48.53|46.53|48.53|46.53|48.46|46.46|0
1724300100000|2024-08-22 04:15:00|48.56|46.56|48.57|46.57|48.57|46.57|48.49|46.49|0
1724300400000|2024-08-22 04:20:00|48.59|46.59|48.77|46.77|48.82|46.82|48.59|46.59|0
1724300700000|2024-08-22 04:25:00|48.75|46.75|48.72|46.72|48.78|46.78|48.62|46.62|0
1724301000000|2024-08-22 04:30:00|48.68|46.68|48.52|46.52|48.68|46.68|48.52|46.52|0
1724301300000|2024-08-22 04:35:00|48.54|46.54|48.52|46.52|48.55|46.55|48.52|46.52|0
1724301600000|2024-08-22 04:40:00|48.48|46.48|48.32|46.32|48.52|46.52|48.32|46.32|0
1724301900000|2024-08-22 04:45:00|48.34|46.34|48.4|46.4|48.42|46.42|48.32|46.32|0
1724302200000|2024-08-22 04:50:00|48.42|46.42|48.41|46.41|48.42|46.42|48.35|46.35|0
1724302500000|2024-08-22 04:55:00|48.38|46.38|48.31|46.31|48.41|46.41|48.28|46.28|0
1724302800000|2024-08-22 05:00:00|48.3|46.3|48.28|46.28|48.35|46.35|48.22|46.22|0
1724303100000|2024-08-22 05:05:00|48.25|46.25|48.34|46.34|48.34|46.34|48.21|46.21|0
1724303400000|2024-08-22 05:10:00|48.31|46.31|48.24|46.24|48.37|46.37|48.18|46.18|0
1724303700000|2024-08-22 05:15:00|48.23|46.23|48.21|46.21|48.28|46.28|48.18|46.18|0
1724304000000|2024-08-22 05:20:00|48.16|46.16|48.14|46.14|48.21|46.21|48.14|46.14|0
1724304300000|2024-08-22 05:25:00|48.11|46.11|48.14|46.14|48.14|46.14|48.11|46.11|0
1724304600000|2024-08-22 05:30:00|48.16|46.16|48.11|46.11|48.2|46.2|48.07|46.07|0
1724304900000|2024-08-22 05:35:00|48.09|46.09|48.04|46.04|48.09|46.09|48.04|46.04|0
1724305200000|2024-08-22 05:40:00|48.02|46.02|48.07|46.07|48.17|46.17|48.02|46.02|0
1724305500000|2024-08-22 05:45:00|48.04|46.04|48.1|46.1|48.17|46.17|48.04|46.04|0
1724305800000|2024-08-22 05:50:00|48.07|46.07|48.11|46.11|48.16|46.16|48.07|46.07|0
1724306100000|2024-08-22 05:55:00|48.1|46.1|48.13|46.13|48.16|46.16|48|46|0
1724306400000|2024-08-22 06:00:00|48.1|46.1|48.06|46.06|48.26|46.26|47.93|45.93|0
1724306700000|2024-08-22 06:05:00|48.05|46.05|47.93|45.93|48.06|46.06|47.92|45.92|0
1724307000000|2024-08-22 06:10:00|47.9|45.9|47.74|45.74|47.9|45.9|47.74|45.74|0
1724307300000|2024-08-22 06:15:00|47.7|45.7|47.73|45.73|47.77|45.77|47.67|45.67|0
1724307600000|2024-08-22 06:20:00|47.75|45.75|47.76|45.76|47.77|45.77|47.67|45.67|0
1724307900000|2024-08-22 06:25:00|47.75|45.75|47.7|45.7|47.8|45.8|47.68|45.68|0
1724308200000|2024-08-22 06:30:00|47.72|45.72|47.73|45.73|47.76|45.76|47.67|45.67|0
1724308500000|2024-08-22 06:35:00|47.74|45.74|47.76|45.76|47.79|45.79|47.74|45.74|0
1724308800000|2024-08-22 06:40:00|47.74|45.74|47.76|45.76|47.77|45.77|47.69|45.69|0
1724309100000|2024-08-22 06:45:00|47.82|45.82|47.61|45.61|47.85|45.85|47.56|45.56|0
1724309400000|2024-08-22 06:50:00|47.63|45.63|47.58|45.58|47.63|45.63|47.51|45.51|0
1724309700000|2024-08-22 06:55:00|47.56|45.56|47.53|45.53|47.56|45.56|47.5|45.5|0
1724310000000|2024-08-22 07:00:00|47.54|45.54|47.37|45.37|47.56|45.56|47.37|45.37|0
1724310300000|2024-08-22 07:05:00|48.12|46.12|47.53|45.53|48.12|46.12|47.43|45.43|0
1724310600000|2024-08-22 07:10:00|47.54|45.54|47.53|45.53|47.62|45.62|47.49|45.49|0
1724310900000|2024-08-22 07:15:00|47.27|45.27|47.3|45.3|47.46|45.46|47.24|45.24|0
1724311200000|2024-08-22 07:20:00|47.27|45.27|47.43|45.43|47.49|45.49|47.27|45.27|0
1724311500000|2024-08-22 07:25:00|47.41|45.41|47.34|45.34|47.55|45.55|47.34|45.34|0
1724311800000|2024-08-22 07:30:00|47.49|45.49|47.71|45.71|47.77|45.77|47.39|45.39|0
1724312100000|2024-08-22 07:35:00|47.68|45.68|47.67|45.67|47.74|45.74|47.52|45.52|0
1724312400000|2024-08-22 07:40:00|47.71|45.71|47.64|45.64|47.77|45.77|47.59|45.59|0
1724312700000|2024-08-22 07:45:00|47.62|45.62|47.45|45.45|47.67|45.67|47.45|45.45|0
1724313000000|2024-08-22 07:50:00|47.41|45.41|47.33|45.33|47.45|45.45|47.32|45.32|0
1724313300000|2024-08-22 07:55:00|47.35|45.35|47.35|45.35|47.44|45.44|47.32|45.32|0
1724313600000|2024-08-22 08:00:00|47.38|45.38|47.41|45.41|47.43|45.43|47.22|45.22|0
1724313900000|2024-08-22 08:05:00|47.39|45.39|47.6|45.6|47.66|45.66|47.27|45.27|0
1724314200000|2024-08-22 08:10:00|47.63|45.63|47.34|45.34|47.63|45.63|47.31|45.31|0
1724314500000|2024-08-22 08:15:00|47.37|45.37|47.21|45.21|47.37|45.37|47.15|45.15|0
1724314800000|2024-08-22 08:20:00|47.23|45.23|47.27|45.27|47.31|45.31|47.18|45.18|0
1724315100000|2024-08-22 08:25:00|47.26|45.26|47.3|45.3|47.34|45.34|47.23|45.23|0
1724315400000|2024-08-22 08:30:00|47.29|45.29|47.11|45.11|47.29|45.29|47.02|45.02|0
1724315700000|2024-08-22 08:35:00|47.08|45.08|47.11|45.11|47.22|45.22|47.08|45.08|0
1724316000000|2024-08-22 08:40:00|47.08|45.08|46.95|44.95|47.08|45.08|46.95|44.95|0
1724316300000|2024-08-22 08:45:00|46.98|44.98|47.11|45.11|47.12|45.12|46.95|44.95|0
1724316600000|2024-08-22 08:50:00|47.12|45.12|47.13|45.13|47.23|45.23|47.1|45.1|0
1724316900000|2024-08-22 08:55:00|47.1|45.1|47.13|45.13|47.17|45.17|47.07|45.07|0
1724317200000|2024-08-22 09:00:00|47.1|45.1|46.97|44.97|47.12|45.12|46.97|44.97|0
1724317500000|2024-08-22 09:05:00|46.96|44.96|47|45|47|45|46.94|44.94|0
1724317800000|2024-08-22 09:10:00|47.02|45.02|46.87|44.87|47.02|45.02|46.87|44.87|0
1724318100000|2024-08-22 09:15:00|46.84|44.84|46.67|44.67|46.91|44.91|46.65|44.65|0
1724318400000|2024-08-22 09:20:00|46.65|44.65|46.81|44.81|46.84|44.84|46.65|44.65|0
1724318700000|2024-08-22 09:25:00|46.84|44.84|46.9|44.9|46.96|44.96|46.81|44.81|0
1724319000000|2024-08-22 09:30:00|46.93|44.93|47.02|45.02|47.02|45.02|46.9|44.9|0
1724319300000|2024-08-22 09:35:00|47.04|45.04|47.12|45.12|47.15|45.15|47.04|45.04|0
1724319600000|2024-08-22 09:40:00|47.15|45.15|47.11|45.11|47.24|45.24|47.1|45.1|0
1724319900000|2024-08-22 09:45:00|47.1|45.1|47.17|45.17|47.18|45.18|46.99|44.99|0
1724320200000|2024-08-22 09:50:00|47.16|45.16|47.17|45.17|47.21|45.21|47.11|45.11|0
1724320500000|2024-08-22 09:55:00|47.2|45.2|47.23|45.23|47.3|45.3|47.14|45.14|0
1724320800000|2024-08-22 10:00:00|47.27|45.27|47.12|45.12|47.33|45.33|47.11|45.11|0
1724321100000|2024-08-22 10:05:00|47.14|45.14|47.1|45.1|47.2|45.2|47.1|45.1|0
1724321400000|2024-08-22 10:10:00|47.07|45.07|47.01|45.01|47.09|45.09|47.01|45.01|0
1724321700000|2024-08-22 10:15:00|46.99|44.99|46.82|44.82|47.07|45.07|46.78|44.78|0
1724322000000|2024-08-22 10:20:00|46.78|44.78|46.69|44.69|46.85|44.85|46.69|44.69|0
1724322300000|2024-08-22 10:25:00|46.72|44.72|46.94|44.94|46.94|44.94|46.72|44.72|0
1724322600000|2024-08-22 10:30:00|46.92|44.92|46.65|44.65|46.92|44.92|46.62|44.62|0
1724322900000|2024-08-22 10:35:00|46.68|44.68|46.59|44.59|46.72|44.72|46.54|44.54|0
1724323200000|2024-08-22 10:40:00|46.62|44.62|46.74|44.74|46.74|44.74|46.52|44.52|0
1724323500000|2024-08-22 10:45:00|46.73|44.73|46.68|44.68|46.8|44.8|46.65|44.65|0
1724323800000|2024-08-22 10:50:00|46.65|44.65|46.58|44.58|46.68|44.68|46.52|44.52|0
1724324100000|2024-08-22 10:55:00|46.57|44.57|46.52|44.52|46.63|44.63|46.47|44.47|0
1724324400000|2024-08-22 11:00:00|46.5|44.5|46.39|44.39|46.58|44.58|46.36|44.36|0
1724324700000|2024-08-22 11:05:00|46.41|44.41|46.33|44.33|46.48|44.48|46.33|44.33|0
1724325000000|2024-08-22 11:10:00|46.34|44.34|46.23|44.23|46.36|44.36|46.16|44.16|0
1724325300000|2024-08-22 11:15:00|46.26|44.26|46.09|44.09|46.28|44.28|46.07|44.07|0
1724325600000|2024-08-22 11:20:00|46.07|44.07|45.89|43.89|46.1|44.1|45.89|43.89|0
1724325900000|2024-08-22 11:25:00|45.92|43.92|46.07|44.07|46.13|44.13|45.92|43.92|0
1724326200000|2024-08-22 11:30:00|46.04|44.04|46.28|44.28|46.32|44.32|46.04|44.04|0
1724326500000|2024-08-22 11:35:00|46.25|44.25|46.41|44.41|46.44|44.44|46.25|44.25|0
1724326800000|2024-08-22 11:40:00|46.38|44.38|46.28|44.28|46.5|44.5|46.19|44.19|0
1724327100000|2024-08-22 11:45:00|46.25|44.25|46.15|44.15|46.31|44.31|46.15|44.15|0
1724327400000|2024-08-22 11:50:00|46.12|44.12|46|44|46.15|44.15|45.94|43.94|0
1724327700000|2024-08-22 11:55:00|45.94|43.94|46.03|44.03|46.09|44.09|45.94|43.94|0
1724328000000|2024-08-22 12:00:00|46.06|44.06|45.81|43.81|46.09|44.09|45.78|43.78|0
1724328300000|2024-08-22 12:05:00|45.84|43.84|45.96|43.96|45.96|43.96|45.72|43.72|0
1724328600000|2024-08-22 12:10:00|45.99|43.99|46.18|44.18|46.24|44.24|45.99|43.99|0
1724328900000|2024-08-22 12:15:00|46.21|44.21|46.3|44.3|46.39|44.39|46.07|44.07|0
1724329200000|2024-08-22 12:20:00|46.27|44.27|46.42|44.42|46.48|44.48|46.24|44.24|0
1724329500000|2024-08-22 12:25:00|46.39|44.39|46.31|44.31|46.51|44.51|46.22|44.22|0
1724329800000|2024-08-22 12:30:00|46.57|44.57|46.32|44.32|46.57|44.57|45.74|43.74|0
1724330100000|2024-08-22 12:35:00|46.31|44.31|46.66|44.66|46.82|44.82|46.17|44.17|0
1724330400000|2024-08-22 12:40:00|46.63|44.63|46.32|44.32|46.66|44.66|46.26|44.26|0
1724330700000|2024-08-22 12:45:00|46.26|44.26|46.22|44.22|46.63|44.63|46.22|44.22|0
1724331000000|2024-08-22 12:50:00|46.19|44.19|45.97|43.97|46.28|44.28|45.97|43.97|0
1724331300000|2024-08-22 12:55:00|46|44|45.82|43.82|46.16|44.16|45.82|43.82|0
1724331600000|2024-08-22 13:00:00|45.79|43.79|45.51|43.51|45.85|43.85|45.45|43.45|0
1724331900000|2024-08-22 13:05:00|45.57|43.57|46.06|44.06|46.78|44.78|45.54|43.54|0
1724332200000|2024-08-22 13:10:00|46.09|44.09|46.09|44.09|46.14|44.14|45.96|43.96|0
1724332500000|2024-08-22 13:15:00|46.12|44.12|45.78|43.78|46.12|44.12|45.67|43.67|0
1724332800000|2024-08-22 13:20:00|45.76|43.76|45.74|43.74|45.78|43.78|45.65|43.65|0
1724333100000|2024-08-22 13:25:00|45.77|43.77|45.68|43.68|45.9|43.9|45.62|43.62|0
1724333400000|2024-08-22 13:30:00|45.59|43.59|45.83|43.83|45.89|43.89|44.92|42.92|0
1724333700000|2024-08-22 13:35:00|45.86|43.86|46.19|44.19|46.23|44.23|45.77|43.77|0
1724334000000|2024-08-22 13:40:00|46.16|44.16|46.13|44.13|46.25|44.25|45.82|43.82|0
1724334300000|2024-08-22 13:45:00|46.12|44.12|46.9|44.9|47|45|45.7|43.7|0
1724334600000|2024-08-22 13:50:00|46.87|44.87|46.37|44.37|47.47|45.47|46.37|44.37|0
1724334900000|2024-08-22 13:55:00|46.34|44.34|46.67|44.67|46.74|44.74|45.91|43.91|0
1724335200000|2024-08-22 14:00:00|46.57|44.57|46.84|44.84|47.06|45.06|46.45|44.45|0
1724335500000|2024-08-22 14:05:00|46.9|44.9|48.31|46.31|48.42|46.42|46.71|44.71|0
1724335800000|2024-08-22 14:10:00|48.32|46.32|47.86|45.86|48.93|46.93|46.5|44.5|0
1724336100000|2024-08-22 14:15:00|47.92|45.92|48.9|46.9|48.93|46.93|47.8|45.8|0
1724336400000|2024-08-22 14:20:00|48.93|46.93|48.57|46.57|49.19|47.19|48.51|46.51|0
1724336700000|2024-08-22 14:25:00|48.48|46.48|48.44|46.44|48.86|46.86|48.09|46.09|0
1724337000000|2024-08-22 14:30:00|48.6|46.6|48.92|46.92|49.61|47.61|48.6|46.6|0
1724337300000|2024-08-22 14:35:00|48.99|46.99|49.2|47.2|49.3|47.3|48.47|46.47|0
1724337600000|2024-08-22 14:40:00|49.23|47.23|49.59|47.59|49.59|47.59|49.01|47.01|0
1724337900000|2024-08-22 14:45:00|49.56|47.56|49.7|47.7|50.18|48.18|49.22|47.22|0
1724338200000|2024-08-22 14:50:00|49.73|47.73|49.14|47.14|49.73|47.73|49.01|47.01|0
1724338500000|2024-08-22 14:55:00|49.11|47.11|49.36|47.36|49.5|47.5|48.88|46.88|0
1724338800000|2024-08-22 15:00:00|49.4|47.4|48.78|46.78|49.4|47.4|48.49|46.49|0
1724339100000|2024-08-22 15:05:00|48.75|46.75|49.49|47.49|49.69|47.69|48.49|46.49|0
1724339400000|2024-08-22 15:10:00|49.46|47.46|49.65|47.65|49.95|47.95|49.33|47.33|0
1724339700000|2024-08-22 15:15:00|49.62|47.62|50.58|48.58|50.58|48.58|49.49|47.49|0
1724340000000|2024-08-22 15:20:00|50.73|48.73|50.97|48.97|51.31|49.31|50.68|48.68|0
1724340300000|2024-08-22 15:25:00|51.04|49.04|51.84|49.84|52.42|50.42|50.23|48.23|0
1724340600000|2024-08-22 15:30:00|51.91|49.91|51.94|49.94|52.22|50.22|51.64|49.64|0
1724340900000|2024-08-22 15:35:00|52.01|50.01|52.69|50.69|52.69|50.69|51.61|49.61|0
1724341200000|2024-08-22 15:40:00|52.64|50.64|54.22|52.22|54.33|52.33|52.28|50.28|0
1724341500000|2024-08-22 15:45:00|54.29|52.29|55.01|53.01|55.08|53.08|52.61|50.61|0
1724341800000|2024-08-22 15:50:00|54.86|52.86|54.61|52.61|55.18|53.18|54.33|52.33|0
1724342100000|2024-08-22 15:55:00|54.65|52.65|53.54|51.54|54.86|52.86|52.95|50.95|0
1724342400000|2024-08-22 16:00:00|53.47|51.47|52.74|50.74|53.57|51.57|52.65|50.65|0
1724342700000|2024-08-22 16:05:00|52.7|50.7|51.98|49.98|52.84|50.84|51.98|49.98|0
1724343000000|2024-08-22 16:10:00|51.96|49.96|52.27|50.27|52.44|50.44|51.9|49.9|0
1724343300000|2024-08-22 16:15:00|52.22|50.22|51.86|49.86|52.41|50.41|51.86|49.86|0
1724343600000|2024-08-22 16:20:00|51.82|49.82|51.1|49.1|52.18|50.18|51.03|49.03|0
1724343900000|2024-08-22 16:25:00|51.13|49.13|50.56|48.56|51.2|49.2|50.29|48.29|0
1724344200000|2024-08-22 16:30:00|50.59|48.59|50.39|48.39|50.62|48.62|50.09|48.09|0
1724344500000|2024-08-22 16:35:00|50.42|48.42|50.46|48.46|50.49|48.49|50.09|48.09|0
1724344800000|2024-08-22 16:40:00|50.52|48.52|50.32|48.32|50.59|48.59|50.12|48.12|0
1724345100000|2024-08-22 16:45:00|50.29|48.29|51.22|49.22|51.35|49.35|50.29|48.29|0
1724345400000|2024-08-22 16:50:00|51.19|49.19|53.2|51.2|53.2|51.2|51.12|49.12|0
1724345700000|2024-08-22 16:55:00|53.24|51.24|53.44|51.44|53.87|51.87|53.13|51.13|0
1724346000000|2024-08-22 17:00:00|53.55|51.55|53.63|51.63|54.23|52.23|52.67|50.67|0
1724346300000|2024-08-22 17:05:00|53.67|51.67|53.41|51.41|54.3|52.3|53.35|51.35|0
1724346600000|2024-08-22 17:10:00|53.39|51.39|53.23|51.23|53.53|51.53|51.85|49.85|0
1724346900000|2024-08-22 17:15:00|53.2|51.2|52.64|50.64|53.2|51.2|52.3|50.3|0
1724347200000|2024-08-22 17:20:00|52.61|50.61|52.6|50.6|52.93|50.93|52.36|50.36|0
1724347500000|2024-08-22 17:25:00|52.64|50.64|53.16|51.16|53.16|51.16|52.59|50.59|0
1724347800000|2024-08-22 17:30:00|53.23|51.23|54.42|52.42|55.03|53.03|52.98|50.98|0
1724348100000|2024-08-22 17:35:00|54.46|52.46|53.85|51.85|54.64|52.64|53.45|51.45|0
1724348400000|2024-08-22 17:40:00|53.87|51.87|54.1|52.1|54.46|52.46|53.78|51.78|0
1724348700000|2024-08-22 17:45:00|54.13|52.13|55.2|53.2|55.24|53.24|54.03|52.03|0
1724349000000|2024-08-22 17:50:00|55.24|53.24|56.33|54.33|56.33|54.33|54.7|52.7|0
1724349300000|2024-08-22 17:55:00|56.22|54.22|57.32|54.92|57.64|55.24|54.48|52.08|0
1724349600000|2024-08-22 18:00:00|57.39|54.99|57.35|54.95|57.69|55.29|57.1|54.7|0
1724349900000|2024-08-22 18:05:00|57.39|54.99|56.44|54.04|57.54|55.14|56.44|54.04|0
1724350200000|2024-08-22 18:10:00|56.4|54|55.96|53.56|56.87|54.47|55.96|53.56|0
1724350500000|2024-08-22 18:15:00|55.93|53.53|55.07|52.67|55.96|53.56|55.03|52.63|0
1724350800000|2024-08-22 18:20:00|55.1|52.7|55.3|52.9|56.26|53.86|54.98|52.58|0
1724351100000|2024-08-22 18:25:00|55.32|52.92|54.76|52.36|55.59|53.19|54.76|52.36|0
1724351400000|2024-08-22 18:30:00|54.87|52.47|55.15|52.75|55.3|52.9|54.76|52.36|0
1724351700000|2024-08-22 18:35:00|55.12|52.72|55.19|52.79|55.29|52.89|54.94|52.54|0
1724352000000|2024-08-22 18:40:00|55.26|52.86|55.04|52.64|55.36|52.96|54.79|52.39|0
1724352300000|2024-08-22 18:45:00|55.08|52.68|55.18|52.78|55.22|52.82|54.44|52.04|0
1724352600000|2024-08-22 18:50:00|55.15|52.75|55.61|53.21|55.61|53.21|55.11|52.71|0
1724352900000|2024-08-22 18:55:00|55.57|53.17|56.29|53.89|56.4|54|55.28|52.88|0
1724353200000|2024-08-22 19:00:00|56.11|53.71|54.73|52.33|56.11|53.71|54.68|52.28|0
1724353500000|2024-08-22 19:05:00|54.85|52.45|55.31|52.91|55.35|52.95|54.77|52.37|0
1724353800000|2024-08-22 19:10:00|55.21|52.81|55.17|52.77|55.57|53.17|55.03|52.63|0
1724354100000|2024-08-22 19:15:00|55.21|52.81|55.53|53.13|55.81|53.41|54.85|52.45|0
1724354400000|2024-08-22 19:20:00|55.56|53.16|56.79|54.39|56.9|54.5|55.53|53.13|0
1724354700000|2024-08-22 19:25:00|56.72|54.32|56.57|54.17|56.87|54.47|56.32|53.92|0
1724355000000|2024-08-22 19:30:00|56.42|54.02|56.6|54.2|56.68|54.28|55.95|53.55|0
1724355300000|2024-08-22 19:35:00|56.64|54.24|56.57|54.17|57.04|54.64|56.2|53.8|0
1724355600000|2024-08-22 19:40:00|56.53|54.13|56.05|53.65|56.97|54.57|55.98|53.58|0
1724355900000|2024-08-22 19:45:00|56.01|53.61|55.07|52.67|56.05|53.65|54.89|52.49|0
1724356200000|2024-08-22 19:50:00|54.86|52.46|56.08|53.68|56.7|54.3|54.71|52.31|0
1724356500000|2024-08-22 19:55:00|56.19|53.79|55.07|52.67|56.81|54.41|54.96|52.56|0
1724356800000|2024-08-22 20:00:00|54.85|52.45|54.69|52.29|55.68|53.28|54.69|52.29|0
1724357100000|2024-08-22 20:05:00|54.78|52.38|54.63|52.23|55.06|52.66|54.63|52.23|0
1724357400000|2024-08-22 20:10:00|54.67|52.27|54.67|52.27|54.74|52.34|54.49|52.09|0
1724357700000|2024-08-22 20:15:00|55.06|51.94|54.95|51.83|55.1|51.98|54.81|51.69|0
1724358000000|2024-08-22 20:20:00|54.99|51.87|54.88|51.76|55.02|51.9|54.81|51.69|0
1724358300000|2024-08-22 20:25:00|54.86|51.74|54.98|51.86|54.98|51.86|54.77|51.65|0
1724358600000|2024-08-22 20:30:00|54.91|51.79|54.66|51.54|54.95|51.83|54.63|51.51|0
1724358900000|2024-08-22 20:35:00|54.63|51.51|54.61|52.01|54.63|52.01|54.33|51.49|0
1724359200000|2024-08-22 20:40:00|54.65|52.05|54.5|51.9|54.79|52.19|54.5|51.9|0
1724359500000|2024-08-22 20:45:00|54.47|51.87|54.39|51.79|54.5|51.9|54.36|51.76|0
1724359800000|2024-08-22 20:50:00|54.43|51.83|54.29|51.69|54.47|51.87|54.22|51.62|0
1724360100000|2024-08-22 20:55:00|54.27|51.67|54.66|52.06|54.67|52.07|54.14|51.54|0
1724360400000|2024-08-22 21:00:00|54.65|52.05|54.54|51.94|54.65|52.05|54.47|51.87|0
1724360700000|2024-08-22 21:05:00|54.53|51.93|54.49|51.89|54.54|51.94|54.49|51.89|0
1724361000000|2024-08-22 21:10:00|54.53|51.93|54.59|51.99|54.59|51.99|54.42|51.82|0
1724361300000|2024-08-22 21:15:00|54.54|51.94|54.56|51.96|54.59|51.99|54.53|51.93|0
1724361600000|2024-08-22 21:20:00|54.54|51.94|54.56|51.96|54.6|52|54.52|51.92|0
1724361900000|2024-08-22 21:25:00|54.57|51.97|54.55|51.95|54.57|51.97|54.53|51.93|0
1724362200000|2024-08-22 21:30:00|54.53|51.93|54.58|51.98|54.65|52.05|54.53|51.93|0
1724362500000|2024-08-22 21:35:00|54.65|52.05|54.55|51.95|54.65|52.05|54.43|51.83|0
1724362800000|2024-08-22 21:40:00|54.52|51.92|54.52|51.92|54.58|51.98|54.49|51.89|0
1724363100000|2024-08-22 21:45:00|54.5|51.9|54.52|51.92|54.52|51.92|54.49|51.89|0
1724363400000|2024-08-22 21:50:00|54.51|51.91|54.51|51.91|54.51|51.91|54.49|51.89|0
1724363700000|2024-08-22 21:55:00|54.49|51.89|54.5|51.9|54.51|51.91|54.36|51.76|0
1724364000000|2024-08-22 22:00:00|54.38|51.78|54.33|51.73|54.47|51.87|54.25|51.65|0
1724364300000|2024-08-22 22:05:00|54.36|51.76|54.25|51.65|54.4|51.8|54.15|51.55|0
1724364600000|2024-08-22 22:10:00|54.22|51.62|54.3|51.7|54.34|51.74|54.18|51.58|0
1724364900000|2024-08-22 22:15:00|54.29|51.69|54.28|51.68|54.29|51.69|54.16|51.56|0
1724365200000|2024-08-22 22:20:00|54.25|51.65|54.18|51.58|54.32|51.72|54.18|51.58|0
1724365500000|2024-08-22 22:25:00|54.17|51.57|54.19|51.59|54.21|51.61|54.14|51.54|0
1724365800000|2024-08-22 22:30:00|54.21|51.61|54.05|51.45|54.21|51.61|54.03|51.43|0
1724366100000|2024-08-22 22:35:00|54.06|51.46|53.99|51.39|54.06|51.46|53.85|51.25|0
1724366400000|2024-08-22 22:40:00|54.03|51.43|53.9|51.3|54.03|51.43|53.85|51.25|0
1724366700000|2024-08-22 22:45:00|53.88|51.28|53.92|51.32|53.95|51.35|53.88|51.28|0
1724367000000|2024-08-22 22:50:00|53.95|51.35|53.81|51.21|53.97|51.37|53.81|51.21|0
1724367300000|2024-08-22 22:55:00|53.83|51.23|53.91|51.31|53.95|51.35|53.83|51.23|0
1724367600000|2024-08-22 23:00:00|53.88|51.28|53.77|51.17|53.88|51.28|53.77|51.17|0
1724367900000|2024-08-22 23:05:00|53.81|51.21|54.01|51.41|54.01|51.41|53.8|51.2|0
1724368200000|2024-08-22 23:10:00|54|51.4|53.91|51.31|54.01|51.41|53.89|51.29|0
1724368500000|2024-08-22 23:15:00|53.89|51.29|54.01|51.41|54.08|51.48|53.87|51.27|0
1724368800000|2024-08-22 23:20:00|54.03|51.43|54.01|51.41|54.04|51.44|53.94|51.34|0
1724369100000|2024-08-22 23:25:00|54.03|51.43|54|51.4|54.11|51.51|53.99|51.39|0
1724369400000|2024-08-22 23:30:00|53.97|51.37|53.9|51.3|54|51.4|53.86|51.26|0
1724369700000|2024-08-22 23:35:00|53.93|51.33|54|51.4|54|51.4|53.9|51.3|0
1724370000000|2024-08-22 23:40:00|54.02|51.42|54|51.4|54.16|51.56|54|51.4|0
1724370300000|2024-08-22 23:45:00|54.03|51.43|53.96|51.36|54.07|51.47|53.93|51.33|0
1724370600000|2024-08-22 23:50:00|53.93|51.33|53.73|51.13|53.94|51.34|53.71|51.11|0
1724370900000|2024-08-22 23:55:00|53.75|51.15|53.71|51.11|53.82|51.22|53.71|51.11|0
1724371200000|2024-08-23 00:00:00|53.69|51.09|53.74|51.14|53.74|51.14|53.53|50.93|0
1724371500000|2024-08-23 00:05:00|53.73|51.13|53.6|51|53.74|51.14|53.5|50.9|0
1724371800000|2024-08-23 00:10:00|53.58|50.98|53.7|51.1|53.7|51.1|53.57|50.97|0
1724372100000|2024-08-23 00:15:00|53.37|51.37|53.33|51.33|53.47|51.47|53.33|51.33|0
1724372400000|2024-08-23 00:20:00|53.37|51.37|53.22|51.22|53.4|51.4|53.19|51.19|0
1724372700000|2024-08-23 00:25:00|53.21|51.21|53.12|51.12|53.22|51.22|53.08|51.08|0
1724373000000|2024-08-23 00:30:00|53.14|51.14|53.13|51.13|53.19|51.19|53.08|51.08|0
1724373300000|2024-08-23 00:35:00|53.11|51.11|53.08|51.08|53.22|51.22|53.04|51.04|0
1724373600000|2024-08-23 00:40:00|53.1|51.1|53.04|51.04|53.25|51.25|53.04|51.04|0
1724373900000|2024-08-23 00:45:00|53.08|51.08|53.39|51.39|53.39|51.39|53.08|51.08|0
1724374200000|2024-08-23 00:50:00|53.35|51.35|53.46|51.46|53.6|51.6|53.28|51.28|0
1724374500000|2024-08-23 00:55:00|53.44|51.44|53.51|51.51|53.63|51.63|53.42|51.42|0
1724374800000|2024-08-23 01:00:00|53.52|51.52|53.35|51.35|53.58|51.58|53.35|51.35|0
1724375100000|2024-08-23 01:05:00|53.38|51.38|53.27|51.27|53.45|51.45|53.27|51.27|0
1724375400000|2024-08-23 01:10:00|53.29|51.29|53.32|51.32|53.34|51.34|53.24|51.24|0
1724375700000|2024-08-23 01:15:00|53.34|51.34|53.37|51.37|53.46|51.46|53.24|51.24|0
1724376000000|2024-08-23 01:20:00|53.36|51.36|53.5|51.5|53.55|51.55|53.34|51.34|0
1724376300000|2024-08-23 01:25:00|53.55|51.55|53.09|51.09|53.55|51.55|53.06|51.06|0
1724376600000|2024-08-23 01:30:00|53.04|51.04|53.35|51.35|53.4|51.4|53.04|51.04|0
1724376900000|2024-08-23 01:35:00|53.33|51.33|53.23|51.23|53.33|51.33|53.14|51.14|0
1724377200000|2024-08-23 01:40:00|53.21|51.21|53.26|51.26|53.29|51.29|53.15|51.15|0
1724377500000|2024-08-23 01:45:00|53.29|51.29|53.29|51.29|53.29|51.29|53.2|51.2|0
1724377800000|2024-08-23 01:50:00|53.26|51.26|53.43|51.43|53.46|51.46|53.26|51.26|0
1724378100000|2024-08-23 01:55:00|53.45|51.45|53.3|51.3|53.46|51.46|53.25|51.25|0
1724378400000|2024-08-23 02:00:00|53.29|51.29|53.35|51.35|53.42|51.42|53.15|51.15|0
1724378700000|2024-08-23 02:05:00|53.32|51.32|53.04|51.04|53.35|51.35|53.04|51.04|0
1724379000000|2024-08-23 02:10:00|53.06|51.06|53.04|51.04|53.11|51.11|53.04|51.04|0
1724379300000|2024-08-23 02:15:00|53.07|51.07|53.07|51.07|53.1|51.1|53.03|51.03|0
1724379600000|2024-08-23 02:20:00|53.05|51.05|52.96|50.96|53.05|51.05|52.96|50.96|0
1724379900000|2024-08-23 02:25:00|52.98|50.98|53.06|51.06|53.06|51.06|52.96|50.96|0
1724380200000|2024-08-23 02:30:00|53.03|51.03|53.13|51.13|53.17|51.17|53.03|51.03|0
1724380500000|2024-08-23 02:35:00|53.1|51.1|53.08|51.08|53.18|51.18|53.08|51.08|0
1724380800000|2024-08-23 02:40:00|53.06|51.06|52.99|50.99|53.06|51.06|52.99|50.99|0
1724381100000|2024-08-23 02:45:00|52.97|50.97|54.21|52.21|54.21|52.21|52.81|50.81|0
1724381400000|2024-08-23 02:50:00|54.25|52.25|54.32|52.32|54.35|52.35|54.25|52.25|0
1724381700000|2024-08-23 02:55:00|54.3|52.3|54.21|52.21|54.32|52.32|54.21|52.21|0
1724382000000|2024-08-23 03:00:00|54.17|52.17|54.17|52.17|54.23|52.23|54.16|52.16|0
1724382300000|2024-08-23 03:05:00|54.14|52.14|54.17|52.17|54.21|52.21|54.14|52.14|0
1724382600000|2024-08-23 03:10:00|54.15|52.15|54.17|52.17|54.17|52.17|54.13|52.13|0
1724382900000|2024-08-23 03:15:00|54.15|52.15|54.06|52.06|54.17|52.17|54.02|52.02|0
1724383200000|2024-08-23 03:20:00|54.1|52.1|54.09|52.09|54.13|52.13|54.06|52.06|0
1724383500000|2024-08-23 03:25:00|54.08|52.08|54.09|52.09|54.09|52.09|54.06|52.06|0
1724383800000|2024-08-23 03:30:00|54.13|52.13|54.12|52.12|54.16|52.16|54.05|52.05|0
1724384100000|2024-08-23 03:35:00|54.09|52.09|53.95|51.95|54.12|52.12|53.95|51.95|0
1724384400000|2024-08-23 03:40:00|53.96|51.96|53.7|51.7|53.96|51.96|53.52|51.52|0
1724384700000|2024-08-23 03:45:00|53.73|51.73|53.77|51.77|53.84|51.84|53.7|51.7|0
1724385000000|2024-08-23 03:50:00|53.75|51.75|53.83|51.83|53.87|51.87|53.75|51.75|0
1724385300000|2024-08-23 03:55:00|53.87|51.87|53.83|51.83|53.87|51.87|53.81|51.81|0
1724385600000|2024-08-23 04:00:00|53.87|51.87|53.55|51.55|53.87|51.87|53.55|51.55|0
1724385900000|2024-08-23 04:05:00|53.58|51.58|53.48|51.48|53.62|51.62|53.46|51.46|0
1724386200000|2024-08-23 04:10:00|53.5|51.5|53.41|51.41|53.55|51.55|53.34|51.34|0
1724386500000|2024-08-23 04:15:00|53.44|51.44|53.51|51.51|53.51|51.51|53.44|51.44|0
1724386800000|2024-08-23 04:20:00|53.47|51.47|53.42|51.42|53.51|51.51|53.37|51.37|0
1724387100000|2024-08-23 04:25:00|53.44|51.44|53.43|51.43|53.44|51.44|53.36|51.36|0
1724387400000|2024-08-23 04:30:00|53.47|51.47|53.4|51.4|53.47|51.47|53.4|51.4|0
1724387700000|2024-08-23 04:35:00|53.43|51.43|53.5|51.5|53.5|51.5|53.38|51.38|0
1724388000000|2024-08-23 04:40:00|53.48|51.48|53.46|51.46|53.5|51.5|53.43|51.43|0
1724388300000|2024-08-23 04:45:00|53.43|51.43|53.42|51.42|53.46|51.46|53.39|51.39|0
1724388600000|2024-08-23 04:50:00|53.46|51.46|53.53|51.53|53.6|51.6|53.44|51.44|0
1724388900000|2024-08-23 04:55:00|53.55|51.55|53.52|51.52|53.58|51.58|53.52|51.52|0
1724389200000|2024-08-23 05:00:00|53.51|51.51|53.45|51.45|53.52|51.52|53.42|51.42|0
1724389500000|2024-08-23 05:05:00|53.42|51.42|53.42|51.42|53.49|51.49|53.38|51.38|0
1724389800000|2024-08-23 05:10:00|53.38|51.38|53.23|51.23|53.41|51.41|53.05|51.05|0
1724390100000|2024-08-23 05:15:00|53.2|51.2|53.09|51.09|53.2|51.2|53.06|51.06|0
1724390400000|2024-08-23 05:20:00|53.13|51.13|53.12|51.12|53.13|51.13|53.09|51.09|0
1724390700000|2024-08-23 05:25:00|53.09|51.09|53.12|51.12|53.16|51.16|53.02|51.02|0
1724391000000|2024-08-23 05:30:00|53.09|51.09|53.05|51.05|53.09|51.09|52.98|50.98|0
1724391300000|2024-08-23 05:35:00|53.09|51.09|52.94|50.94|53.09|51.09|52.94|50.94|0
1724391600000|2024-08-23 05:40:00|52.96|50.96|53.12|51.12|53.13|51.13|52.96|50.96|0
1724391900000|2024-08-23 05:45:00|53.15|51.15|53.18|51.18|53.25|51.25|53.13|51.13|0
1724392200000|2024-08-23 05:50:00|53.15|51.15|53.18|51.18|53.18|51.18|53.08|51.08|0
1724392500000|2024-08-23 05:55:00|53.2|51.2|53.18|51.18|53.32|51.32|53.14|51.14|0
1724392800000|2024-08-23 06:00:00|53.21|51.21|53.18|51.18|53.21|51.21|53.07|51.07|0
1724393100000|2024-08-23 06:05:00|53.14|51.14|53.03|51.03|53.14|51.14|52.9|50.9|0
1724393400000|2024-08-23 06:10:00|53.02|51.02|53.07|51.07|53.14|51.14|53|51|0
1724393700000|2024-08-23 06:15:00|53.05|51.05|53.1|51.1|53.1|51.1|53.03|51.03|0
1724394000000|2024-08-23 06:20:00|53.08|51.08|53.15|51.15|53.15|51.15|52.99|50.99|0
1724394300000|2024-08-23 06:25:00|53.13|51.13|53.2|51.2|53.27|51.27|53.13|51.13|0
1724394600000|2024-08-23 06:30:00|53.18|51.18|53.2|51.2|53.25|51.25|53.13|51.13|0
1724394900000|2024-08-23 06:35:00|53.18|51.18|52.99|50.99|53.2|51.2|52.92|50.92|0
1724395200000|2024-08-23 06:40:00|53|51|53.05|51.05|53.06|51.06|52.99|50.99|0
1724395500000|2024-08-23 06:45:00|53.02|51.02|53.26|51.26|53.26|51.26|53.02|51.02|0
1724395800000|2024-08-23 06:50:00|53.22|51.22|53.12|51.12|53.26|51.26|53.08|51.08|0
1724396100000|2024-08-23 06:55:00|53.14|51.14|53.05|51.05|53.15|51.15|53.05|51.05|0
1724396400000|2024-08-23 07:00:00|53.08|51.08|53.11|51.11|53.18|51.18|53.01|51.01|0
1724396700000|2024-08-23 07:05:00|53.08|51.08|52.94|50.94|53.08|51.08|52.7|50.7|0
1724397000000|2024-08-23 07:10:00|52.92|50.92|53.07|51.07|53.18|51.18|52.9|50.9|0
1724397300000|2024-08-23 07:15:00|53.11|51.11|52.93|50.93|53.13|51.13|52.9|50.9|0
1724397600000|2024-08-23 07:20:00|52.92|50.92|53.04|51.04|53.16|51.16|52.83|50.83|0
1724397900000|2024-08-23 07:25:00|53|51|52.93|50.93|53.04|51.04|52.81|50.81|0
1724398200000|2024-08-23 07:30:00|52.96|50.96|53|51|53|51|52.86|50.86|0
1724398500000|2024-08-23 07:35:00|52.98|50.98|51.5|49.5|55.09|53.09|51.47|49.47|0
1724398800000|2024-08-23 07:40:00|51.53|49.53|51.46|49.46|51.6|49.6|51.46|49.46|0
1724399100000|2024-08-23 07:45:00|51.48|49.48|51.63|49.63|51.63|49.63|51.46|49.46|0
1724399400000|2024-08-23 07:50:00|51.6|49.6|51.73|49.73|51.73|49.73|51.53|49.53|0
1724399700000|2024-08-23 07:55:00|51.72|49.72|51.97|49.97|51.97|49.97|51.66|49.66|0
1724400000000|2024-08-23 08:00:00|52|50|51.73|49.73|52.07|50.07|51.73|49.73|0
1724400300000|2024-08-23 08:05:00|51.69|49.69|51.73|49.73|51.8|49.8|51.59|49.59|0
1724400600000|2024-08-23 08:10:00|51.69|49.69|51.57|49.57|51.76|49.76|51.52|49.52|0
1724400900000|2024-08-23 08:15:00|51.59|49.59|51.58|49.58|51.67|49.67|51.48|49.48|0
1724401200000|2024-08-23 08:20:00|51.55|49.55|51.45|49.45|51.58|49.58|51.38|49.38|0
1724401500000|2024-08-23 08:25:00|51.46|49.46|51.48|49.48|51.55|49.55|51.44|49.44|0
1724401800000|2024-08-23 08:30:00|51.46|49.46|51.37|49.37|51.46|49.46|51.31|49.31|0
1724402100000|2024-08-23 08:35:00|51.36|49.36|51.36|49.36|51.39|49.39|51.27|49.27|0
1724402400000|2024-08-23 08:40:00|51.37|49.37|51.34|49.34|51.51|49.51|51.32|49.32|0
1724402700000|2024-08-23 08:45:00|51.37|49.37|51.1|49.1|51.37|49.37|51.06|49.06|0
1724403000000|2024-08-23 08:50:00|51.06|49.06|51.06|49.06|51.16|49.16|51.01|49.01|0
1724403300000|2024-08-23 08:55:00|51.03|49.03|50.92|48.92|51.06|49.06|50.92|48.92|0
1724403600000|2024-08-23 09:00:00|50.96|48.96|51.22|49.22|51.26|49.26|50.96|48.96|0
1724403900000|2024-08-23 09:05:00|51.16|49.16|51.22|49.22|51.29|49.29|51.14|49.14|0
1724404200000|2024-08-23 09:10:00|51.26|49.26|51.29|49.29|51.39|49.39|51.19|49.19|0
1724404500000|2024-08-23 09:15:00|51.27|49.27|51.22|49.22|51.32|49.32|51.12|49.12|0
1724404800000|2024-08-23 09:20:00|51.15|49.15|51.23|49.23|51.42|49.42|51.15|49.15|0
1724405100000|2024-08-23 09:25:00|51.25|49.25|51.01|49.01|51.25|49.25|50.98|48.98|0
1724405400000|2024-08-23 09:30:00|50.94|48.94|50.91|48.91|51.01|49.01|50.91|48.91|0
1724405700000|2024-08-23 09:35:00|50.87|48.87|50.77|48.77|50.91|48.91|50.7|48.7|0
1724406000000|2024-08-23 09:40:00|50.8|48.8|50.77|48.77|50.8|48.8|50.7|48.7|0
1724406300000|2024-08-23 09:45:00|50.73|48.73|50.77|48.77|50.8|48.8|50.73|48.73|0
1724406600000|2024-08-23 09:50:00|50.73|48.73|50.7|48.7|50.78|48.78|50.7|48.7|0
1724406900000|2024-08-23 09:55:00|50.71|48.71|50.76|48.76|50.76|48.76|50.69|48.69|0
1724407200000|2024-08-23 10:00:00|50.73|48.73|50.46|48.46|50.83|48.83|50.46|48.46|0
1724407500000|2024-08-23 10:05:00|50.52|48.52|50.56|48.56|50.56|48.56|50.39|48.39|0
1724407800000|2024-08-23 10:10:00|50.59|48.59|50.64|48.64|50.69|48.69|50.54|48.54|0
1724408100000|2024-08-23 10:15:00|50.62|48.62|50.58|48.58|50.65|48.65|50.58|48.58|0
1724408400000|2024-08-23 10:20:00|50.62|48.62|50.82|48.82|50.84|48.84|50.58|48.58|0
1724408700000|2024-08-23 10:25:00|50.85|48.85|50.85|48.85|50.89|48.89|50.82|48.82|0
1724409000000|2024-08-23 10:30:00|50.83|48.83|50.51|48.51|50.85|48.85|50.48|48.48|0
1724409300000|2024-08-23 10:35:00|50.5|48.5|50.27|48.27|50.54|48.54|50.21|48.21|0
1724409600000|2024-08-23 10:40:00|50.24|48.24|49.71|47.71|50.24|48.24|49.71|47.71|0
1724409900000|2024-08-23 10:45:00|49.77|47.77|49.99|47.99|50.04|48.04|49.77|47.77|0
1724410200000|2024-08-23 10:50:00|50|48|49.77|47.77|50.07|48.07|49.75|47.75|0
1724410500000|2024-08-23 10:55:00|49.8|47.8|50.03|48.03|50.07|48.07|49.8|47.8|0
1724410800000|2024-08-23 11:00:00|50.07|48.07|50.14|48.14|50.7|48.7|49.89|47.89|0
1724411100000|2024-08-23 11:05:00|50.1|48.1|50|48|50.1|48.1|49.9|47.9|0
1724411400000|2024-08-23 11:10:00|49.99|47.99|50.1|48.1|50.2|48.2|49.97|47.97|0
1724411700000|2024-08-23 11:15:00|50.07|48.07|50.26|48.26|50.3|48.3|50.07|48.07|0
1724412000000|2024-08-23 11:20:00|50.25|48.25|50.46|48.46|50.48|48.48|50.23|48.23|0
1724412300000|2024-08-23 11:25:00|50.43|48.43|50.23|48.23|50.43|48.43|50.23|48.23|0
1724412600000|2024-08-23 11:30:00|50.21|48.21|50.32|48.32|50.42|48.42|50.21|48.21|0
1724412900000|2024-08-23 11:35:00|50.31|48.31|50.15|48.15|50.32|48.32|50.09|48.09|0
1724413200000|2024-08-23 11:40:00|50.12|48.12|50.09|48.09|50.19|48.19|50.02|48.02|0
1724413500000|2024-08-23 11:45:00|50.05|48.05|50.02|48.02|50.18|48.18|50.02|48.02|0
1724413800000|2024-08-23 11:50:00|50.05|48.05|50.25|48.25|50.25|48.25|50.05|48.05|0
1724414100000|2024-08-23 11:55:00|50.21|48.21|50|48|50.26|48.26|49.95|47.95|0
1724414400000|2024-08-23 12:00:00|50.01|48.01|49.91|47.91|50.05|48.05|49.85|47.85|0
1724414700000|2024-08-23 12:05:00|49.94|47.94|49.94|47.94|49.98|47.98|49.71|47.71|0
1724415000000|2024-08-23 12:10:00|49.93|47.93|50.14|48.14|50.21|48.21|49.91|47.91|0
1724415300000|2024-08-23 12:15:00|50.16|48.16|50.24|48.24|50.24|48.24|50.09|48.09|0
1724415600000|2024-08-23 12:20:00|50.2|48.2|50.17|48.17|50.27|48.27|50.04|48.04|0
1724415900000|2024-08-23 12:25:00|50.2|48.2|50.3|48.3|50.43|48.43|50.2|48.2|0
1724416200000|2024-08-23 12:30:00|50.27|48.27|50.06|48.06|50.37|48.37|50|48|0
1724416500000|2024-08-23 12:35:00|50.08|48.08|49.93|47.93|50.2|48.2|49.86|47.86|0
1724416800000|2024-08-23 12:40:00|49.98|47.98|49.83|47.83|50|48|49.76|47.76|0
1724417100000|2024-08-23 12:45:00|49.86|47.86|49.63|47.63|49.89|47.89|49.56|47.56|0
1724417400000|2024-08-23 12:50:00|49.66|47.66|49.59|47.59|49.66|47.66|49.48|47.48|0
1724417700000|2024-08-23 12:55:00|49.58|47.58|49.49|47.49|49.69|47.69|49.42|47.42|0
1724418000000|2024-08-23 13:00:00|49.52|47.52|49.36|47.36|49.59|47.59|49.36|47.36|0
1724418300000|2024-08-23 13:05:00|49.32|47.32|49.45|47.45|49.45|47.45|49.29|47.29|0
1724418600000|2024-08-23 13:10:00|49.47|47.47|49.39|47.39|49.47|47.47|49.32|47.32|0
1724418900000|2024-08-23 13:15:00|49.35|47.35|49.28|47.28|49.42|47.42|49.28|47.28|0
1724419200000|2024-08-23 13:20:00|49.32|47.32|49.68|47.68|49.73|47.73|49.32|47.32|0
1724419500000|2024-08-23 13:25:00|49.61|47.61|49.87|47.87|49.94|47.94|49.59|47.59|0
1724419800000|2024-08-23 13:30:00|49.81|47.81|50.69|48.69|51.06|49.06|49.81|47.81|0
1724420100000|2024-08-23 13:35:00|50.68|48.68|50.09|48.09|50.68|48.68|50.06|48.06|0
1724420400000|2024-08-23 13:40:00|50.14|48.14|50.52|48.52|50.65|48.65|49.99|47.99|0
1724420700000|2024-08-23 13:45:00|50.49|48.49|50.05|48.05|50.49|48.49|49.89|47.89|0
1724421000000|2024-08-23 13:50:00|49.98|47.98|50.05|48.05|50.68|48.68|49.97|47.97|0
1724421300000|2024-08-23 13:55:00|50.11|48.11|49.91|47.91|50.35|48.35|49.88|47.88|0
1724421600000|2024-08-23 14:00:00|49.65|47.65|48.33|45.93|50.14|47.74|47.86|45.46|0
1724421900000|2024-08-23 14:05:00|48.4|46|47.92|45.52|49.92|47.52|47.89|45.49|0
1724422200000|2024-08-23 14:10:00|47.89|45.49|47.63|45.23|47.95|45.55|46.64|44.24|0
1724422500000|2024-08-23 14:15:00|47.51|45.11|48.97|46.57|49.72|47.32|46.82|44.42|0
1724422800000|2024-08-23 14:20:00|49.07|46.67|47|44.6|49.39|46.99|47|44.6|0
1724423100000|2024-08-23 14:25:00|47.03|44.63|47.09|44.69|47.79|45.39|46.66|44.26|0
1724423400000|2024-08-23 14:30:00|47.13|44.73|47.65|45.25|48.85|46.45|46.94|44.54|0
1724423700000|2024-08-23 14:35:00|47.81|45.41|48.29|45.89|48.54|46.14|47.62|45.22|0
1724424000000|2024-08-23 14:40:00|48.26|45.86|47.74|45.34|48.77|46.37|47.62|45.22|0
1724424300000|2024-08-23 14:45:00|47.68|45.28|51.17|48.77|52.05|49.65|47.65|45.25|0
1724424600000|2024-08-23 14:50:00|51.23|48.83|49.43|47.03|52.22|49.82|48.97|46.57|0
1724424900000|2024-08-23 14:55:00|49.53|47.13|48.29|45.89|49.56|47.16|48.16|45.76|0
1724425200000|2024-08-23 15:00:00|48.35|45.95|48.48|46.08|49.23|46.83|48.25|45.85|0
1724425500000|2024-08-23 15:05:00|48.45|46.05|48.09|45.69|48.67|46.27|47.96|45.56|0
1724425800000|2024-08-23 15:10:00|48.08|45.68|47.23|44.83|49.62|47.22|47.23|44.83|0
1724426100000|2024-08-23 15:15:00|47.29|44.89|46.38|43.98|47.36|44.96|46.04|43.64|0
1724426400000|2024-08-23 15:20:00|46.26|43.86|46.66|44.26|47.07|44.67|46.26|43.86|0
1724426700000|2024-08-23 15:25:00|46.69|44.29|46.85|44.45|47.26|44.86|46.16|43.76|0
1724427000000|2024-08-23 15:30:00|46.88|44.48|47.02|44.62|49.09|46.69|45.1|42.7|0
1724427300000|2024-08-23 15:35:00|46.82|44.82|46.51|44.51|46.89|44.89|46.45|44.45|0
1724427600000|2024-08-23 15:40:00|46.54|44.54|47.58|45.58|47.9|45.9|45.86|43.86|0
1724427900000|2024-08-23 15:45:00|47.51|45.51|47.7|45.7|48.66|46.66|47.51|45.51|0
1724428200000|2024-08-23 15:50:00|47.74|45.74|48.44|46.44|48.8|46.8|47.74|45.74|0
1724428500000|2024-08-23 15:55:00|48.31|46.31|49.06|47.06|49.09|47.09|47.94|45.94|0
1724428800000|2024-08-23 16:00:00|48.93|46.93|50.04|48.04|50.48|48.48|48.93|46.93|0
1724429100000|2024-08-23 16:05:00|49.99|47.99|50.57|48.57|51.05|49.05|49.81|47.81|0
1724429400000|2024-08-23 16:10:00|50.61|48.61|51.5|49.5|51.79|49.79|50.51|48.51|0
1724429700000|2024-08-23 16:15:00|51.55|49.55|50.84|48.84|51.99|49.99|50.74|48.74|0
1724430000000|2024-08-23 16:20:00|50.87|48.87|51.48|49.48|51.48|49.48|50.79|48.79|0
1724430300000|2024-08-23 16:25:00|51.51|49.51|52.18|50.18|52.74|50.74|48.94|46.94|0
1724430600000|2024-08-23 16:30:00|52.14|50.14|51.56|49.56|52.31|50.31|51.42|49.42|0
1724430900000|2024-08-23 16:35:00|51.53|49.53|52.79|50.79|52.9|50.9|50.92|48.92|0
1724431200000|2024-08-23 16:40:00|52.76|50.76|53.32|51.32|53.74|51.74|51.74|49.74|0
1724431500000|2024-08-23 16:45:00|53.25|51.25|53.04|51.04|54.02|52.02|53.01|51.01|0
1724431800000|2024-08-23 16:50:00|53.11|51.11|51.83|49.83|53.11|51.11|51.66|49.66|0
1724432100000|2024-08-23 16:55:00|51.87|49.87|51.29|49.29|51.87|49.87|50.79|48.79|0
1724432400000|2024-08-23 17:00:00|51.26|49.26|51.29|49.29|51.73|49.73|51.02|49.02|0
1724432700000|2024-08-23 17:05:00|51.31|49.31|51.22|49.22|51.39|49.39|50.92|48.92|0
1724433000000|2024-08-23 17:10:00|51.2|49.2|49.78|47.78|51.54|49.54|49.72|47.72|0
1724433300000|2024-08-23 17:15:00|49.75|47.75|49.6|47.6|49.85|47.85|49.22|47.22|0
1724433600000|2024-08-23 17:20:00|49.58|47.58|49.05|47.05|49.65|47.65|48.97|46.97|0
1724433900000|2024-08-23 17:25:00|49.12|47.12|49.84|47.84|49.84|47.84|48.46|46.46|0
1724434200000|2024-08-23 17:30:00|49.87|47.87|48.36|46.36|49.87|47.87|48.17|46.17|0
1724434500000|2024-08-23 17:35:00|48.39|46.39|48.1|46.1|48.59|46.59|48.07|46.07|0
1724434800000|2024-08-23 17:40:00|48.13|46.13|47.62|45.62|48.33|46.33|47.55|45.55|0
1724435100000|2024-08-23 17:45:00|47.6|45.6|48.19|46.19|48.42|46.42|47.6|45.6|0
1724435400000|2024-08-23 17:50:00|48.13|46.13|48.09|46.09|48.55|46.55|47.97|45.97|0
1724435700000|2024-08-23 17:55:00|48.13|46.13|48.32|46.32|48.6|46.6|48.09|46.09|0
1724436000000|2024-08-23 18:00:00|48.29|46.29|47.86|45.86|48.53|46.53|47.86|45.86|0
1724436300000|2024-08-23 18:05:00|47.93|45.93|47.99|45.99|48.19|46.19|47.77|45.77|0
1724436600000|2024-08-23 18:10:00|47.98|45.98|47.7|45.7|48.15|46.15|47.54|45.54|0
1724436900000|2024-08-23 18:15:00|47.67|45.67|47.7|45.7|47.86|45.86|47.51|45.51|0
1724437200000|2024-08-23 18:20:00|47.67|45.67|47.66|45.66|48.47|46.47|47.63|45.63|0
1724437500000|2024-08-23 18:25:00|47.63|45.63|47.66|45.66|47.89|45.89|47.54|45.54|0
1724437800000|2024-08-23 18:30:00|47.73|45.73|47.98|45.98|48.01|46.01|47.73|45.73|0
1724438100000|2024-08-23 18:35:00|48.04|46.04|47.75|45.75|48.17|46.17|47.63|45.63|0
1724438400000|2024-08-23 18:40:00|47.79|45.79|47.56|45.56|47.85|45.85|47.37|45.37|0
1724438700000|2024-08-23 18:45:00|47.51|45.51|47.46|45.46|47.56|45.56|47.26|45.26|0
1724439000000|2024-08-23 18:50:00|47.49|45.49|47.46|45.46|47.62|45.62|47.3|45.3|0
1724439300000|2024-08-23 18:55:00|47.52|45.52|47.78|45.78|48.29|46.29|47.4|45.4|0
1724439600000|2024-08-23 19:00:00|47.81|45.81|48.16|46.16|48.55|46.55|47.78|45.78|0
1724439900000|2024-08-23 19:05:00|48.19|46.19|47.68|45.68|48.19|46.19|47.68|45.68|0
1724440200000|2024-08-23 19:10:00|47.65|45.65|46.79|44.79|47.65|45.65|46.47|44.47|0
1724440500000|2024-08-23 19:15:00|46.68|44.68|46.66|44.66|47.07|45.07|46.6|44.6|0
1724440800000|2024-08-23 19:20:00|46.63|44.63|46.31|44.31|46.78|44.78|46.25|44.25|0
1724441100000|2024-08-23 19:25:00|46.28|44.28|45.97|43.97|46.38|44.38|45.88|43.88|0
1724441400000|2024-08-23 19:30:00|45.94|43.94|46.34|44.34|46.5|44.5|45.86|43.86|0
1724441700000|2024-08-23 19:35:00|46.36|44.36|45.72|43.72|47.71|45.71|45.44|43.44|0
1724442000000|2024-08-23 19:40:00|45.75|43.75|46.06|44.06|46.06|44.06|45.34|43.34|0
1724442300000|2024-08-23 19:45:00|46.03|44.03|45.51|43.51|46.53|44.53|45.42|43.42|0
1724442600000|2024-08-23 19:50:00|45.22|43.22|44.54|42.54|45.84|43.84|44.54|42.54|0
1724442900000|2024-08-23 19:55:00|44.42|42.42|44.85|42.85|45.15|43.15|44.33|42.33|0
1724443200000|2024-08-23 20:00:00|45|43|45.03|43.03|45.28|43.28|44.84|42.84|0
1724443500000|2024-08-23 20:05:00|45|43|44.6|42.6|45.03|43.03|44.48|42.48|0
1724443800000|2024-08-23 20:10:00|44.62|42.62|44.82|42.82|45|43|44.62|42.62|0
1724631600000|2024-08-26 00:20:00|44.43|42.42|44.46|42.46|44.49|42.49|44.4|42.4|0
1724631900000|2024-08-26 00:25:00|44.49|42.49|44.54|42.54|44.65|42.65|44.43|42.43|0
1724632200000|2024-08-26 00:30:00|44.52|42.52|44.4|42.4|44.61|42.61|44.34|42.34|0
1724632500000|2024-08-26 00:35:00|44.43|42.43|44.08|42.08|44.49|42.49|44.03|42.03|0
1724632800000|2024-08-26 00:40:00|44.09|42.09|43.91|41.91|44.12|42.12|43.85|41.85|0
1724633100000|2024-08-26 00:45:00|43.94|41.94|43.58|41.58|43.97|41.97|43.58|41.58|0
1724633400000|2024-08-26 00:50:00|43.55|41.55|43.66|41.66|43.7|41.7|43.49|41.49|0
1724633700000|2024-08-26 00:55:00|43.69|41.69|43.63|41.63|43.72|41.72|43.57|41.57|0
1724634000000|2024-08-26 01:00:00|43.59|41.59|43.53|41.53|43.63|41.63|43.42|41.42|0
1724634300000|2024-08-26 01:05:00|43.56|41.56|43.63|41.63|43.68|41.68|43.54|41.54|0
1724634600000|2024-08-26 01:10:00|43.61|41.61|43.45|41.45|43.61|41.61|43.39|41.39|0
1724634900000|2024-08-26 01:15:00|43.42|41.42|43.31|41.31|43.57|41.57|43.15|41.15|0
1724635200000|2024-08-26 01:20:00|43.36|41.36|43.32|41.32|43.36|41.36|43.15|41.15|0
1724635500000|2024-08-26 01:25:00|43.35|41.35|43.41|41.41|43.43|41.43|43.26|41.26|0
1724635800000|2024-08-26 01:30:00|43.38|41.38|43.41|41.41|43.41|41.41|43.28|41.28|0
1724636100000|2024-08-26 01:35:00|43.44|41.44|43.62|41.62|43.74|41.74|43.32|41.32|0
1724636400000|2024-08-26 01:40:00|43.65|41.65|43.7|41.7|43.77|41.77|43.62|41.62|0
1724636700000|2024-08-26 01:45:00|43.67|41.67|43.7|41.7|43.7|41.7|43.49|41.49|0
1724637000000|2024-08-26 01:50:00|43.73|41.73|43.73|41.73|43.76|41.76|43.64|41.64|0
1724637300000|2024-08-26 01:55:00|43.76|41.76|43.85|41.85|43.88|41.88|43.76|41.76|0
1724637600000|2024-08-26 02:00:00|43.88|41.88|43.79|41.79|43.88|41.88|43.76|41.76|0
1724637900000|2024-08-26 02:05:00|43.82|41.82|43.78|41.78|43.94|41.94|43.77|41.77|0
1724638200000|2024-08-26 02:10:00|43.8|41.8|43.93|41.93|44.08|42.08|43.78|41.78|0
1724638500000|2024-08-26 02:15:00|43.96|41.96|43.93|41.93|43.96|41.96|43.81|41.81|0
1724638800000|2024-08-26 02:20:00|43.92|41.92|44.05|42.05|44.11|42.11|43.9|41.9|0
1724639100000|2024-08-26 02:25:00|44.08|42.08|44.02|42.02|44.08|42.08|43.93|41.93|0
1724639400000|2024-08-26 02:30:00|44|42|44.02|42.02|44.08|42.08|43.96|41.96|0
1724639700000|2024-08-26 02:35:00|44.05|42.05|44.01|42.01|44.11|42.11|44.01|42.01|0
1724640000000|2024-08-26 02:40:00|44.04|42.04|44.16|42.16|44.22|42.22|44.03|42.03|0
1724640300000|2024-08-26 02:45:00|44.19|42.19|44.1|42.1|44.22|42.22|44.04|42.04|0
1724640600000|2024-08-26 02:50:00|44.09|42.09|44.04|42.04|44.1|42.1|44.01|42.01|0
1724640900000|2024-08-26 02:55:00|44.07|42.07|44.19|42.19|44.22|42.22|44.07|42.07|0
1724641200000|2024-08-26 03:00:00|44.16|42.16|44.12|42.12|44.19|42.19|44.09|42.09|0
1724641500000|2024-08-26 03:05:00|44.15|42.15|43.91|41.91|44.15|42.15|43.91|41.91|0
1724641800000|2024-08-26 03:10:00|43.88|41.88|44|42|44.06|42.06|43.85|41.85|0
1724642100000|2024-08-26 03:15:00|43.98|41.98|43.85|41.85|44|42|43.85|41.85|0
1724642400000|2024-08-26 03:20:00|43.88|41.88|43.9|41.9|43.97|41.97|43.86|41.86|0
1724642700000|2024-08-26 03:25:00|43.89|41.89|43.98|41.98|44.05|42.05|43.89|41.89|0
1724643000000|2024-08-26 03:30:00|43.99|41.99|44.11|42.11|44.11|42.11|43.98|41.98|0
1724643300000|2024-08-26 03:35:00|44.14|42.14|44.63|42.63|44.75|42.75|44.14|42.14|0
1724643600000|2024-08-26 03:40:00|44.61|42.61|44.6|42.6|44.75|42.75|44.56|42.56|0
1724643900000|2024-08-26 03:45:00|44.58|42.58|44.72|42.72|44.78|42.78|44.56|42.56|0
1724644200000|2024-08-26 03:50:00|44.73|42.73|44.62|42.62|44.78|42.78|44.56|42.56|0
1724644500000|2024-08-26 03:55:00|44.65|42.65|44.65|42.65|44.68|42.68|44.62|42.62|0
1724644800000|2024-08-26 04:00:00|44.67|42.67|44.5|42.5|44.67|42.67|44.46|42.46|0
1724645100000|2024-08-26 04:05:00|44.53|42.53|44.46|42.46|44.68|42.68|44.43|42.43|0
1724645400000|2024-08-26 04:10:00|44.45|42.45|44.37|42.37|44.45|42.45|44.34|42.34|0
1724645700000|2024-08-26 04:15:00|44.4|42.4|44.38|42.38|44.43|42.43|44.37|42.37|0
1724646000000|2024-08-26 04:20:00|44.4|42.4|44.36|42.36|44.4|42.4|44.34|42.34|0
1724646300000|2024-08-26 04:25:00|44.4|42.4|44.39|42.39|44.4|42.4|44.33|42.33|0
1724646600000|2024-08-26 04:30:00|44.38|42.38|44.36|42.36|44.39|42.39|44.35|42.35|0
1724646900000|2024-08-26 04:35:00|44.35|42.35|44.24|42.24|44.36|42.36|44.24|42.24|0
1724647200000|2024-08-26 04:40:00|44.25|42.25|44.3|42.3|44.33|42.33|44.25|42.25|0
1724647500000|2024-08-26 04:45:00|44.28|42.28|44.23|42.23|44.3|42.3|44.23|42.23|0
1724647800000|2024-08-26 04:50:00|44.2|42.2|44.26|42.26|44.29|42.29|44.2|42.2|0
1724648100000|2024-08-26 04:55:00|44.28|42.28|44.32|42.32|44.32|42.32|44.26|42.26|0
1724648400000|2024-08-26 05:00:00|44.35|42.35|44.47|42.47|44.47|42.47|44.29|42.29|0
1724648700000|2024-08-26 05:05:00|44.44|42.44|44.38|42.38|44.47|42.47|44.35|42.35|0
1724649000000|2024-08-26 05:10:00|44.41|42.41|44.5|42.5|44.56|42.56|44.38|42.38|0
1724649300000|2024-08-26 05:15:00|44.53|42.53|44.37|42.37|44.53|42.53|44.31|42.31|0
1724649600000|2024-08-26 05:20:00|44.34|42.34|44.22|42.22|44.34|42.34|44.2|42.2|0
1724649900000|2024-08-26 05:25:00|44.25|42.25|44.31|42.31|44.31|42.31|44.2|42.2|0
1724650200000|2024-08-26 05:30:00|44.29|42.29|44.21|42.21|44.31|42.31|44.21|42.21|0
1724650500000|2024-08-26 05:35:00|44.18|42.18|44|42|44.21|42.21|44|42|0
1724650800000|2024-08-26 05:40:00|43.99|41.99|43.94|41.94|44.06|42.06|43.91|41.91|0
1724651100000|2024-08-26 05:45:00|43.95|41.95|43.94|41.94|44.01|42.01|43.94|41.94|0
1724651400000|2024-08-26 05:50:00|43.91|41.91|43.84|41.84|43.94|41.94|43.84|41.84|0
1724651700000|2024-08-26 05:55:00|43.83|41.83|44.05|42.05|44.14|42.14|43.83|41.83|0
1724652000000|2024-08-26 06:00:00|44.08|42.08|43.9|41.9|44.08|42.08|43.87|41.87|0
1724652300000|2024-08-26 06:05:00|43.87|41.87|43.67|41.67|43.87|41.87|43.66|41.66|0
1724652600000|2024-08-26 06:10:00|43.66|41.66|43.77|41.77|43.84|41.84|43.66|41.66|0
1724652900000|2024-08-26 06:15:00|43.76|41.76|43.71|41.71|43.8|41.8|43.71|41.71|0
1724653200000|2024-08-26 06:20:00|43.74|41.74|43.71|41.71|43.82|41.82|43.71|41.71|0
1724653500000|2024-08-26 06:25:00|43.68|41.68|43.71|41.71|43.77|41.77|43.68|41.68|0
1724653800000|2024-08-26 06:30:00|43.68|41.68|44.75|42.75|44.75|42.75|41.8|39.8|0
1724654100000|2024-08-26 06:35:00|44.66|42.66|44.84|42.84|44.9|42.9|44.66|42.66|0
1724654400000|2024-08-26 06:40:00|44.85|42.85|44.79|42.79|44.87|42.87|44.78|42.78|0
1724654700000|2024-08-26 06:45:00|44.81|42.81|44.87|42.87|44.93|42.93|44.81|42.81|0
1724655000000|2024-08-26 06:50:00|44.9|42.9|44.88|42.88|44.99|42.99|44.83|42.83|0
1724655300000|2024-08-26 06:55:00|44.86|42.86|44.89|42.89|44.95|42.95|44.8|42.8|0
1724655600000|2024-08-26 07:00:00|44.88|42.88|44.77|42.77|44.97|42.97|44.65|42.65|0
1724655900000|2024-08-26 07:05:00|44.78|42.78|44.43|42.43|44.78|42.78|44.4|42.4|0
1724656200000|2024-08-26 07:10:00|44.46|42.46|44.46|42.46|44.61|42.61|44.43|42.43|0
1724656500000|2024-08-26 07:15:00|44.43|42.43|44.43|42.43|44.55|42.55|44.31|42.31|0
1724656800000|2024-08-26 07:20:00|44.4|42.4|44.33|42.33|44.5|42.5|44.3|42.3|0
1724657100000|2024-08-26 07:25:00|44.32|42.32|44.27|42.27|44.39|42.39|44.18|42.18|0
1724657400000|2024-08-26 07:30:00|44.23|42.23|44.03|42.03|44.23|42.23|43.91|41.91|0
1724657700000|2024-08-26 07:35:00|44.01|42.01|44.09|42.09|44.15|42.15|44|42|0
1724658000000|2024-08-26 07:40:00|44.06|42.06|44.3|42.3|44.39|42.39|44.06|42.06|0
1724658300000|2024-08-26 07:45:00|44.33|42.33|44.29|42.29|44.39|42.39|44.28|42.28|0
1724658600000|2024-08-26 07:50:00|44.28|42.28|44.14|42.14|44.31|42.31|44.14|42.14|0
1724658900000|2024-08-26 07:55:00|44.17|42.17|43.96|41.96|44.17|42.17|43.9|41.9|0
1724659200000|2024-08-26 08:00:00|43.94|41.94|43.69|41.69|44.23|42.23|43.69|41.69|0
1724659500000|2024-08-26 08:05:00|43.75|41.75|43.42|41.42|43.88|41.88|43.42|41.42|0
1724659800000|2024-08-26 08:10:00|43.39|41.39|43.46|41.46|43.56|41.56|43.39|41.39|0
1724660100000|2024-08-26 08:15:00|43.44|41.44|43.35|41.35|43.47|41.47|43.23|41.23|0
1724660400000|2024-08-26 08:20:00|43.38|41.38|43.71|41.71|43.71|41.71|43.35|41.35|0
1724660700000|2024-08-26 08:25:00|43.74|41.74|43.59|41.59|43.77|41.77|43.53|41.53|0
1724661000000|2024-08-26 08:30:00|43.57|41.57|43.46|41.46|43.66|41.66|43.44|41.44|0
1724661300000|2024-08-26 08:35:00|43.45|41.45|43.49|41.49|43.6|41.6|43.36|41.36|0
1724661600000|2024-08-26 08:40:00|43.52|41.52|43.46|41.46|43.58|41.58|43.43|41.43|0
1724661900000|2024-08-26 08:45:00|43.49|41.49|43.55|41.55|43.61|41.61|43.4|41.4|0
1724662200000|2024-08-26 08:50:00|43.53|41.53|43.43|41.43|43.58|41.58|43.4|41.4|0
1724662500000|2024-08-26 08:55:00|43.4|41.4|43.34|41.34|43.46|41.46|43.34|41.34|0
1724662800000|2024-08-26 09:00:00|43.37|41.37|43.57|41.57|43.6|41.6|43.31|41.31|0
1724663100000|2024-08-26 09:05:00|43.56|41.56|43.6|41.6|43.69|41.69|43.48|41.48|0
1724663400000|2024-08-26 09:10:00|43.63|41.63|43.69|41.69|43.81|41.81|43.61|41.61|0
1724663700000|2024-08-26 09:15:00|43.67|41.67|43.63|41.63|43.69|41.69|43.54|41.54|0
1724664000000|2024-08-26 09:20:00|43.64|41.64|43.53|41.53|43.65|41.65|43.47|41.47|0
1724664300000|2024-08-26 09:25:00|43.5|41.5|43.44|41.44|43.59|41.59|43.41|41.41|0
1724664600000|2024-08-26 09:30:00|43.47|41.47|43.65|41.65|43.66|41.66|43.47|41.47|0
1724664900000|2024-08-26 09:35:00|43.62|41.62|43.5|41.5|43.71|41.71|43.41|41.41|0
1724665200000|2024-08-26 09:40:00|43.47|41.47|43.53|41.53|43.59|41.59|43.44|41.44|0
1724665500000|2024-08-26 09:45:00|43.56|41.56|43.61|41.61|43.61|41.61|43.52|41.52|0
1724665800000|2024-08-26 09:50:00|43.64|41.64|43.52|41.52|43.64|41.64|43.52|41.52|0
1724666100000|2024-08-26 09:55:00|43.51|41.51|43.46|41.46|43.58|41.58|43.45|41.45|0
1724666400000|2024-08-26 10:00:00|43.49|41.49|43.52|41.52|43.59|41.59|43.49|41.49|0
1724666700000|2024-08-26 10:05:00|43.49|41.49|43.37|41.37|43.52|41.52|43.31|41.31|0
1724667000000|2024-08-26 10:10:00|43.4|41.4|43.31|41.31|43.49|41.49|43.31|41.31|0
1724667300000|2024-08-26 10:15:00|43.28|41.28|43.3|41.3|43.33|41.33|43.28|41.28|0
1724667600000|2024-08-26 10:20:00|43.29|41.29|43.36|41.36|43.36|41.36|43.27|41.27|0
1724667900000|2024-08-26 10:25:00|43.35|41.35|43.27|41.27|43.36|41.36|43.24|41.24|0
1724668200000|2024-08-26 10:30:00|43.3|41.3|43.68|41.68|43.71|41.71|43.3|41.3|0
1724668500000|2024-08-26 10:35:00|43.7|41.7|43.44|41.44|43.7|41.7|43.44|41.44|0
1724668800000|2024-08-26 10:40:00|43.47|41.47|43.8|41.8|43.83|41.83|43.43|41.43|0
1724669100000|2024-08-26 10:45:00|43.83|41.83|43.59|41.59|43.83|41.83|43.41|41.41|0
1724669400000|2024-08-26 10:50:00|43.57|41.57|43.5|41.5|43.59|41.59|43.47|41.47|0
1724669700000|2024-08-26 10:55:00|43.53|41.53|43.41|41.41|43.53|41.53|43.41|41.41|0
1724670000000|2024-08-26 11:00:00|43.38|41.38|43.26|41.26|43.51|41.51|43.2|41.2|0
1724670300000|2024-08-26 11:05:00|43.31|41.31|43.55|41.55|43.55|41.55|43.31|41.31|0
1724670600000|2024-08-26 11:10:00|43.64|41.64|43.5|41.5|43.7|41.7|43.43|41.43|0
1724670900000|2024-08-26 11:15:00|43.52|41.52|43.52|41.52|43.64|41.64|43.34|41.34|0
1724671200000|2024-08-26 11:20:00|43.49|41.49|43.51|41.51|43.53|41.53|43.37|41.37|0
1724671500000|2024-08-26 11:25:00|43.5|41.5|43.68|41.68|43.71|41.71|43.47|41.47|0
1724671800000|2024-08-26 11:30:00|43.66|41.66|43.5|41.5|43.71|41.71|43.45|41.45|0
1724672100000|2024-08-26 11:35:00|43.51|41.51|43.81|41.81|43.81|41.81|43.48|41.48|0
1724672400000|2024-08-26 11:40:00|43.78|41.78|44.23|42.23|44.27|42.27|43.78|41.78|0
1724672700000|2024-08-26 11:45:00|44.21|42.21|44.19|42.19|44.56|42.56|44.16|42.16|0
1724673000000|2024-08-26 11:50:00|44.16|42.16|43.8|41.8|44.16|42.16|43.77|41.77|0
1724673300000|2024-08-26 11:55:00|43.76|41.76|43.77|41.77|43.89|41.89|43.69|41.69|0
1724673600000|2024-08-26 12:00:00|43.8|41.8|43.8|41.8|43.89|41.89|43.59|41.59|0
1724673900000|2024-08-26 12:05:00|43.83|41.83|43.78|41.78|43.92|41.92|43.69|41.69|0
1724674200000|2024-08-26 12:10:00|43.82|41.82|43.52|41.52|43.82|41.82|43.49|41.49|0
1724674500000|2024-08-26 12:15:00|43.55|41.55|43.52|41.52|43.55|41.55|43.4|41.4|0
1724674800000|2024-08-26 12:20:00|43.55|41.55|43.59|41.59|43.64|41.64|43.46|41.46|0
1724675100000|2024-08-26 12:25:00|43.61|41.61|43.58|41.58|43.67|41.67|43.55|41.55|0
1724675400000|2024-08-26 12:30:00|43.56|41.56|43.81|41.81|43.94|41.94|43.56|41.56|0
1724675700000|2024-08-26 12:35:00|43.8|41.8|44.21|42.21|44.54|42.54|43.8|41.8|0
1724676000000|2024-08-26 12:40:00|44.24|42.24|44.57|42.57|44.6|42.6|44.24|42.24|0
1724676300000|2024-08-26 12:45:00|44.56|42.56|44.33|42.33|44.63|42.63|44.27|42.27|0
1724676600000|2024-08-26 12:50:00|44.36|42.36|43.97|41.97|44.36|42.36|43.94|41.94|0
1724676900000|2024-08-26 12:55:00|43.98|41.98|43.84|41.84|43.99|41.99|43.81|41.81|0
1724677200000|2024-08-26 13:00:00|43.87|41.87|44.11|42.11|44.14|42.14|43.81|41.81|0
1724677500000|2024-08-26 13:05:00|44.13|42.13|43.84|41.84|44.13|42.13|43.81|41.81|0
1724677800000|2024-08-26 13:10:00|43.83|41.83|43.82|41.82|43.84|41.84|43.69|41.69|0
1724678100000|2024-08-26 13:15:00|43.84|41.84|43.9|41.9|44.02|42.02|43.82|41.82|0
1724678400000|2024-08-26 13:20:00|43.88|41.88|43.57|41.57|43.88|41.88|43.54|41.54|0
1724678700000|2024-08-26 13:25:00|43.6|41.6|43.92|41.92|43.95|41.95|43.54|41.54|0
1724679000000|2024-08-26 13:30:00|43.59|41.59|43.18|41.18|44.07|42.07|43|41|0
1724679300000|2024-08-26 13:35:00|43.21|41.21|43.68|41.68|44.25|42.25|43.18|41.18|0
1724679600000|2024-08-26 13:40:00|43.76|41.76|43.98|41.98|44.43|42.43|43.71|41.71|0
1724679900000|2024-08-26 13:45:00|43.92|41.92|44.3|42.3|44.49|42.49|43.84|41.84|0
1724680200000|2024-08-26 13:50:00|44.27|42.27|44.76|42.76|44.79|42.79|44|42|0
1724680500000|2024-08-26 13:55:00|44.64|42.64|44.42|42.42|44.67|42.67|44.24|42.24|0
1724680800000|2024-08-26 14:00:00|44.36|42.36|44.42|42.42|44.88|42.88|44.21|42.21|0
1724681100000|2024-08-26 14:05:00|44.39|42.39|45.42|43.42|45.45|43.45|44.33|42.33|0
1724681400000|2024-08-26 14:10:00|45.36|43.36|45.48|43.48|45.73|43.73|45.18|43.18|0
1724681700000|2024-08-26 14:15:00|45.61|43.61|45.59|43.59|46.01|44.01|44.48|42.48|0
1724682000000|2024-08-26 14:20:00|45.5|43.5|45.28|43.28|45.59|43.59|45.16|43.16|0
1724682300000|2024-08-26 14:25:00|45.22|43.22|45.34|43.34|45.52|43.52|44.94|42.94|0
1724682600000|2024-08-26 14:30:00|45.31|43.31|46.3|44.3|46.43|44.43|45.28|43.28|0
1724682900000|2024-08-26 14:35:00|46.4|44.4|47.2|45.2|47.39|45.39|45.62|43.62|0
1724683200000|2024-08-26 14:40:00|47.26|45.26|46.75|44.75|47.33|45.33|46.41|44.41|0
1724683500000|2024-08-26 14:45:00|46.78|44.78|46.75|44.75|46.81|44.81|46.31|44.31|0
1724683800000|2024-08-26 14:50:00|46.81|44.81|46.56|44.56|46.91|44.91|46.28|44.28|0
1724684100000|2024-08-26 14:55:00|46.54|44.54|46.18|44.18|46.72|44.72|46.02|44.02|0
1724684400000|2024-08-26 15:00:00|46.21|44.21|46.18|44.18|46.37|44.37|45.96|43.96|0
1724684700000|2024-08-26 15:05:00|46.21|44.21|46.62|44.62|46.9|44.9|46.15|44.15|0
1724685000000|2024-08-26 15:10:00|46.65|44.65|46.27|44.27|46.87|44.87|46.17|44.17|0
1724685300000|2024-08-26 15:15:00|46.3|44.3|46.52|44.52|46.93|44.93|46.3|44.3|0
1724685600000|2024-08-26 15:20:00|46.55|44.55|46.41|44.41|46.82|44.82|46.16|44.16|0
1724685900000|2024-08-26 15:25:00|46.47|44.47|46.69|44.69|46.95|44.95|46.44|44.44|0
1724686200000|2024-08-26 15:30:00|46.76|44.76|46.85|44.85|47.2|45.2|46.69|44.69|0
1724686500000|2024-08-26 15:35:00|46.88|44.88|46.94|44.94|47.2|45.2|46.82|44.82|0
1724686800000|2024-08-26 15:40:00|46.98|44.98|46.91|44.91|47.07|45.07|46.34|44.34|0
1724687100000|2024-08-26 15:45:00|46.97|44.97|46.84|44.84|47.71|45.71|46.81|44.81|0
1724687400000|2024-08-26 15:50:00|46.88|44.88|47.55|45.55|47.58|45.58|46.78|44.78|0
1724687700000|2024-08-26 15:55:00|47.45|45.45|47.58|45.58|47.83|45.83|47.38|45.38|0
1724688000000|2024-08-26 16:00:00|47.61|45.61|47.44|45.44|47.93|45.93|47.44|45.44|0
1724688300000|2024-08-26 16:05:00|47.48|45.48|47.64|45.64|47.8|45.8|47.32|45.32|0
1724688600000|2024-08-26 16:10:00|47.57|45.57|47.54|45.54|47.76|45.76|47.18|45.18|0
1724688900000|2024-08-26 16:15:00|47.47|45.47|47.02|45.02|47.47|45.47|46.93|44.93|0
1724689200000|2024-08-26 16:20:00|47.05|45.05|46.26|44.26|47.05|45.05|46.07|44.07|0
1724689500000|2024-08-26 16:25:00|46.29|44.29|45.78|43.78|46.6|44.6|45.69|43.69|0
1724689800000|2024-08-26 16:30:00|45.75|43.75|45.71|43.71|45.81|43.81|45.37|43.37|0
1724690100000|2024-08-26 16:35:00|45.75|43.75|45.56|43.56|45.81|43.81|45.49|43.49|0
1724690400000|2024-08-26 16:40:00|45.59|43.59|45.37|43.37|45.71|43.71|45.37|43.37|0
1724690700000|2024-08-26 16:45:00|45.4|43.4|45.34|43.34|45.49|43.49|45.18|43.18|0
1724691000000|2024-08-26 16:50:00|45.37|43.37|45.52|43.52|45.71|43.71|45.15|43.15|0
1724691300000|2024-08-26 16:55:00|45.49|43.49|45.07|43.07|45.79|43.79|45.01|43.01|0
1724691600000|2024-08-26 17:00:00|45.01|43.01|44.86|42.86|45.23|43.23|44.86|42.86|0
1724691900000|2024-08-26 17:05:00|44.83|42.83|45.41|43.41|45.63|43.63|44.83|42.83|0
1724692200000|2024-08-26 17:10:00|45.38|43.38|45.25|43.25|45.81|43.81|45.16|43.16|0
1724692500000|2024-08-26 17:15:00|45.22|43.22|45.78|43.78|45.87|43.87|45.19|43.19|0
1724692800000|2024-08-26 17:20:00|45.75|43.75|45.37|43.37|45.84|43.84|45.19|43.19|0
1724693100000|2024-08-26 17:25:00|45.4|43.4|45.78|43.78|45.78|43.78|45.09|43.09|0
1724693400000|2024-08-26 17:30:00|45.71|43.71|45.68|43.68|45.87|43.87|45.56|43.56|0
1724693700000|2024-08-26 17:35:00|45.65|43.65|46.75|44.75|46.75|44.75|45.44|43.44|0
1724694000000|2024-08-26 17:40:00|46.56|44.56|46.4|44.4|46.56|44.56|46.18|44.18|0
1724694300000|2024-08-26 17:45:00|46.36|44.36|47.32|45.32|47.52|45.52|46.36|44.36|0
1724694600000|2024-08-26 17:50:00|47.26|45.26|47.11|45.11|47.45|45.45|46.54|44.54|0
1724694900000|2024-08-26 17:55:00|47.18|45.18|47.08|45.08|47.43|45.43|46.95|44.95|0
1724695200000|2024-08-26 18:00:00|47.04|45.04|47.24|45.24|47.3|45.3|46.66|44.66|0
1724695500000|2024-08-26 18:05:00|47.17|45.17|47.36|45.36|47.56|45.56|46.95|44.95|0
1724695800000|2024-08-26 18:10:00|47.39|45.39|46.85|44.85|47.56|45.56|46.81|44.81|0
1724696100000|2024-08-26 18:15:00|46.89|44.89|46.78|44.78|47.13|45.13|46.75|44.75|0
1724696400000|2024-08-26 18:20:00|46.75|44.75|46.24|44.24|46.75|44.75|46.08|44.08|0
1724696700000|2024-08-26 18:25:00|46.3|44.3|46.11|44.11|46.44|44.44|45.98|43.98|0
1724697000000|2024-08-26 18:30:00|46.14|44.14|46.07|44.07|46.36|44.36|45.92|43.92|0
1724697300000|2024-08-26 18:35:00|46.04|44.04|45.74|43.74|46.41|44.41|45.38|43.38|0
1724697600000|2024-08-26 18:40:00|45.76|43.76|45.52|43.52|45.76|43.76|45.37|43.37|0
1724697900000|2024-08-26 18:45:00|45.55|43.55|45.74|43.74|45.8|43.8|45.33|43.33|0
1724698200000|2024-08-26 18:50:00|45.77|43.77|45.62|43.62|46.05|44.05|45.55|43.55|0
1724698500000|2024-08-26 18:55:00|45.59|43.59|45.09|43.09|45.59|43.59|45.03|43.03|0
1724698800000|2024-08-26 19:00:00|45.15|43.15|45.36|43.36|45.36|43.36|45.03|43.03|0
1724699100000|2024-08-26 19:05:00|45.34|43.34|45.52|43.52|45.71|43.71|45.28|43.28|0
1724699400000|2024-08-26 19:10:00|45.49|43.49|45.27|43.27|45.51|43.51|45.09|43.09|0
1724699700000|2024-08-26 19:15:00|45.24|43.24|45.33|43.33|45.58|43.58|45.21|43.21|0
1724700000000|2024-08-26 19:20:00|45.3|43.3|45.3|43.3|45.43|43.43|45.11|43.11|0
1724700300000|2024-08-26 19:25:00|45.28|43.28|45.55|43.55|45.58|43.58|45.17|43.17|0
1724700600000|2024-08-26 19:30:00|45.64|43.64|45.48|43.48|45.83|43.83|45.39|43.39|0
1724700900000|2024-08-26 19:35:00|45.45|43.45|45.79|43.79|45.79|43.79|45.42|43.42|0
1724701200000|2024-08-26 19:40:00|45.83|43.83|45.85|43.85|45.86|43.86|45.35|43.35|0
1724701500000|2024-08-26 19:45:00|45.82|43.82|46.11|44.11|46.11|44.11|45.7|43.7|0
1724701800000|2024-08-26 19:50:00|45.79|43.79|45.66|43.66|45.85|43.85|45.32|43.32|0
1724702100000|2024-08-26 19:55:00|45.85|43.85|45.13|43.13|46.26|44.26|45.07|43.07|0
1724702400000|2024-08-26 20:00:00|45.01|43.01|45.6|43.6|45.63|43.63|45.01|43.01|0
1724702700000|2024-08-26 20:05:00|45.63|43.63|45.78|43.78|45.81|43.81|45.6|43.6|0
1724703000000|2024-08-26 20:10:00|45.81|43.81|45.91|43.91|45.94|43.94|45.75|43.75|0
1724703300000|2024-08-26 20:15:00|46.17|43.57|46.11|43.51|46.24|43.64|46.1|43.5|0
1724703600000|2024-08-26 20:20:00|46.08|43.48|46.08|43.48|46.14|43.54|46.04|43.44|0
1724703900000|2024-08-26 20:25:00|46.07|43.47|46.14|43.54|46.2|43.6|46.07|43.47|0
1724704200000|2024-08-26 20:30:00|46.17|43.57|46.54|43.94|46.58|43.98|46.17|43.57|0
1724704500000|2024-08-26 20:35:00|46.51|43.91|46.45|43.85|46.58|43.98|46.45|43.85|0
1724704800000|2024-08-26 20:40:00|46.42|43.82|46.57|43.97|46.6|44|46.38|43.78|0
1724705100000|2024-08-26 20:45:00|46.51|43.91|46.35|43.75|46.56|43.96|46.35|43.75|0
1724705400000|2024-08-26 20:50:00|46.36|43.76|46.06|43.46|46.38|43.78|46.03|43.43|0
1724705700000|2024-08-26 20:55:00|46.03|43.43|46.36|43.76|46.39|43.79|46.03|43.43|0
1724706000000|2024-08-26 21:00:00|46.37|43.77|46.36|43.76|46.38|43.78|46.32|43.72|0
1724706300000|2024-08-26 21:05:00|46.37|43.77|46.35|43.75|46.37|43.77|46.34|43.74|0
1724706600000|2024-08-26 21:10:00|46.36|43.76|46.24|43.64|46.38|43.78|46.21|43.61|0
1724706900000|2024-08-26 21:15:00|46.28|43.68|46.34|43.74|46.34|43.74|46.25|43.65|0
1724707200000|2024-08-26 21:20:00|46.35|43.75|46.34|43.74|46.36|43.76|46.34|43.74|0
1724707500000|2024-08-26 21:25:00|46.33|43.73|46.24|43.64|46.33|43.73|46.24|43.64|0
1724707800000|2024-08-26 21:30:00|46.23|43.63|46.23|43.63|46.26|43.66|46.23|43.63|0
1724708100000|2024-08-26 21:35:00|46.27|43.67|46.29|43.69|46.29|43.69|46.23|43.63|0
1724708400000|2024-08-26 21:40:00|46.32|43.72|46.42|43.82|46.42|43.82|46.32|43.72|0
1724708700000|2024-08-26 21:45:00|46.38|43.78|46.37|43.77|46.39|43.79|46.35|43.75|0
1724709000000|2024-08-26 21:50:00|46.4|43.8|46.41|43.81|46.41|43.81|46.39|43.79|0
1724709300000|2024-08-26 21:55:00|46.42|43.82|46.42|43.82|46.44|43.84|46.42|43.82|0
1724709600000|2024-08-26 22:00:00|46.34|43.74|45.97|43.37|46.34|43.74|45.88|43.28|0
1724709900000|2024-08-26 22:05:00|45.96|43.36|46.84|44.24|46.87|44.27|45.94|43.34|0
1724710200000|2024-08-26 22:10:00|46.78|44.18|46.42|43.82|46.78|44.18|46.42|43.82|0
1724710500000|2024-08-26 22:15:00|46.47|43.87|46.66|44.06|46.69|44.09|46.44|43.84|0
1724710800000|2024-08-26 22:20:00|46.64|44.04|46.63|44.03|46.69|44.09|46.47|43.87|0
1724711100000|2024-08-26 22:25:00|46.59|43.99|46.69|44.09|46.72|44.12|46.59|43.99|0
1724711400000|2024-08-26 22:30:00|46.61|44.01|46.91|44.31|47.1|44.5|46.61|44.01|0
1724711700000|2024-08-26 22:35:00|46.89|44.29|46.81|44.21|46.97|44.37|46.75|44.15|0
1724712000000|2024-08-26 22:40:00|46.79|44.19|46.97|44.37|46.97|44.37|46.78|44.18|0
1724712300000|2024-08-26 22:45:00|47|44.4|47|44.4|47.09|44.49|46.92|44.32|0
1724712600000|2024-08-26 22:50:00|46.98|44.38|46.93|44.33|47|44.4|46.84|44.24|0
1724712900000|2024-08-26 22:55:00|46.9|44.3|46.74|44.14|46.9|44.3|46.74|44.14|0
1724713200000|2024-08-26 23:00:00|46.77|44.17|46.58|43.98|46.82|44.22|46.54|43.94|0
1724713500000|2024-08-26 23:05:00|46.61|44.01|46.64|44.04|46.7|44.1|46.59|43.99|0
1724713800000|2024-08-26 23:10:00|46.69|44.09|46.6|44|46.7|44.1|46.6|44|0
1724714100000|2024-08-26 23:15:00|46.57|43.97|46.25|43.65|46.6|44|46.25|43.65|0
1724714400000|2024-08-26 23:20:00|46.29|43.69|46.03|43.43|46.33|43.73|45.97|43.37|0
1724714700000|2024-08-26 23:25:00|46|43.4|45.97|43.37|46.12|43.52|45.9|43.3|0
1724715000000|2024-08-26 23:30:00|45.95|43.35|46|43.4|46.06|43.46|45.9|43.3|0
1724715300000|2024-08-26 23:35:00|46.03|43.43|45.96|43.36|46.03|43.43|45.93|43.33|0
1724715600000|2024-08-26 23:40:00|45.99|43.39|45.87|43.27|46.04|43.44|45.87|43.27|0
1724715900000|2024-08-26 23:45:00|45.9|43.3|46.02|43.42|46.08|43.48|45.87|43.27|0
1724716200000|2024-08-26 23:50:00|46.01|43.41|45.89|43.29|46.02|43.42|45.89|43.29|0
1724716500000|2024-08-26 23:55:00|45.91|43.31|45.98|43.38|46.02|43.42|45.89|43.29|0
1724716800000|2024-08-27 00:00:00|46.02|43.42|46.17|43.57|46.17|43.57|46.01|43.41|0
1724717100000|2024-08-27 00:05:00|46.2|43.6|46.11|43.51|46.2|43.6|46.06|43.46|0
1724717400000|2024-08-27 00:10:00|46.14|43.54|46.14|43.54|46.23|43.63|46.1|43.5|0
1724717700000|2024-08-27 00:15:00|45.85|43.85|45.66|43.66|45.88|43.88|45.66|43.66|0
1724718000000|2024-08-27 00:20:00|45.64|43.64|45.45|43.45|45.64|43.64|45.3|43.3|0
1724718300000|2024-08-27 00:25:00|45.42|43.42|45.42|43.42|45.56|43.56|45.42|43.42|0
1724718600000|2024-08-27 00:30:00|45.39|43.39|45.33|43.33|45.39|43.39|45.2|43.2|0
1724718900000|2024-08-27 00:35:00|45.31|43.31|45.39|43.39|45.42|43.42|45.23|43.23|0
1724719200000|2024-08-27 00:40:00|45.42|43.42|45.6|43.6|45.67|43.67|45.39|43.39|0
1724719500000|2024-08-27 00:45:00|45.57|43.57|45.79|43.79|45.88|43.88|45.54|43.54|0
1724719800000|2024-08-27 00:50:00|45.76|43.76|46.04|44.04|46.23|44.23|45.76|43.76|0
1724720100000|2024-08-27 00:55:00|46.07|44.07|46.1|44.1|46.23|44.23|46.04|44.04|0
1724720400000|2024-08-27 01:00:00|46.12|44.12|46.1|44.1|46.2|44.2|45.97|43.97|0
1724720700000|2024-08-27 01:05:00|46.07|44.07|46.07|44.07|46.08|44.08|45.91|43.91|0
1724721000000|2024-08-27 01:10:00|46.03|44.03|46.09|44.09|46.19|44.19|46|44|0
1724721300000|2024-08-27 01:15:00|46.08|44.08|45.78|43.78|46.09|44.09|45.78|43.78|0
1724721600000|2024-08-27 01:20:00|45.75|43.75|45.74|43.74|45.84|43.84|45.73|43.73|0
1724721900000|2024-08-27 01:25:00|45.76|43.76|45.84|43.84|45.85|43.85|45.74|43.74|0
1724722200000|2024-08-27 01:30:00|45.85|43.85|46.05|44.05|46.21|44.21|45.84|43.84|0
1724722500000|2024-08-27 01:35:00|46.09|44.09|46.08|44.08|46.24|44.24|46.08|44.08|0
1724722800000|2024-08-27 01:40:00|46.12|44.12|46.08|44.08|46.4|44.4|46.05|44.05|0
1724723100000|2024-08-27 01:45:00|46.05|44.05|45.86|43.86|46.15|44.15|45.83|43.83|0
1724723400000|2024-08-27 01:50:00|45.83|43.83|45.67|43.67|45.89|43.89|45.67|43.67|0
1724723700000|2024-08-27 01:55:00|45.68|43.68|45.73|43.73|45.76|43.76|45.67|43.67|0
1724724000000|2024-08-27 02:00:00|45.71|43.71|45.79|43.79|45.82|43.82|45.71|43.71|0
1724724300000|2024-08-27 02:05:00|45.82|43.82|45.76|43.76|45.82|43.82|45.76|43.76|0
1724724600000|2024-08-27 02:10:00|45.79|43.79|45.82|43.82|45.85|43.85|45.75|43.75|0
1724724900000|2024-08-27 02:15:00|45.78|43.78|45.78|43.78|45.82|43.82|45.71|43.71|0
1724725200000|2024-08-27 02:20:00|45.77|43.77|45.67|43.67|45.78|43.78|45.62|43.62|0
1724725500000|2024-08-27 02:25:00|45.65|43.65|45.61|43.61|45.69|43.69|45.5|43.5|0
1724725800000|2024-08-27 02:30:00|45.59|43.59|45.24|43.24|45.59|43.59|45.12|43.12|0
1724726100000|2024-08-27 02:35:00|45.21|43.21|45.34|43.34|45.34|43.34|45.18|43.18|0
1724726400000|2024-08-27 02:40:00|45.3|43.3|45.24|43.24|45.35|43.35|45.24|43.24|0
1724726700000|2024-08-27 02:45:00|45.26|43.26|45.18|43.18|45.27|43.27|45.08|43.08|0
1724727000000|2024-08-27 02:50:00|45.14|43.14|45.17|43.17|45.21|43.21|45.14|43.14|0
1724727300000|2024-08-27 02:55:00|45.2|43.2|45.3|43.3|45.3|43.3|45.19|43.19|0
1724727600000|2024-08-27 03:00:00|45.26|43.26|45.28|43.28|45.29|43.29|45.17|43.17|0
1724727900000|2024-08-27 03:05:00|45.29|43.29|45.2|43.2|45.29|43.29|45.17|43.17|0
1724728200000|2024-08-27 03:10:00|45.17|43.17|45.13|43.13|45.23|43.23|45.1|43.1|0
1724728500000|2024-08-27 03:15:00|45.12|43.12|45.29|43.29|45.3|43.3|45.1|43.1|0
1724728800000|2024-08-27 03:20:00|45.27|43.27|45.38|43.38|45.38|43.38|45.22|43.22|0
1724729100000|2024-08-27 03:25:00|45.36|43.36|45.35|43.35|45.41|43.41|45.31|43.31|0
1724729400000|2024-08-27 03:30:00|45.31|43.31|45.33|43.33|45.35|43.35|45.28|43.28|0
1724729700000|2024-08-27 03:35:00|45.34|43.34|45.44|43.44|45.44|43.44|45.31|43.31|0
1724730000000|2024-08-27 03:40:00|45.42|43.42|45.23|43.23|45.44|43.44|45.23|43.23|0
1724730300000|2024-08-27 03:45:00|45.25|43.25|45.15|43.15|45.25|43.25|45.15|43.15|0
1724730600000|2024-08-27 03:50:00|45.17|43.17|45.24|43.24|45.24|43.24|45.17|43.17|0
1724730900000|2024-08-27 03:55:00|45.27|43.27|45.27|43.27|45.3|43.3|45.24|43.24|0
1724731200000|2024-08-27 04:00:00|45.3|43.3|45.36|43.36|45.38|43.38|45.27|43.27|0
1724731500000|2024-08-27 04:05:00|45.38|43.38|45.49|43.49|45.55|43.55|45.36|43.36|0
1724731800000|2024-08-27 04:10:00|45.47|43.47|45.3|43.3|45.47|43.47|45.26|43.26|0
1724732100000|2024-08-27 04:15:00|45.28|43.28|45.26|43.26|45.3|43.3|45.23|43.23|0
1724732400000|2024-08-27 04:20:00|45.23|43.23|45.2|43.2|45.23|43.23|45.14|43.14|0
1724732700000|2024-08-27 04:25:00|45.21|43.21|45.23|43.23|45.29|43.29|45.2|43.2|0
1724733000000|2024-08-27 04:30:00|45.21|43.21|45.13|43.13|45.23|43.23|45.13|43.13|0
1724733300000|2024-08-27 04:35:00|45.15|43.15|45.19|43.19|45.22|43.22|45.13|43.13|0
1724733600000|2024-08-27 04:40:00|45.16|43.16|45.28|43.28|45.31|43.31|45.16|43.16|0
1724733900000|2024-08-27 04:45:00|45.27|43.27|45.16|43.16|45.28|43.28|45.16|43.16|0
1724734200000|2024-08-27 04:50:00|45.14|43.14|45.15|43.15|45.19|43.19|45.06|43.06|0
1724734500000|2024-08-27 04:55:00|45.12|43.12|45.09|43.09|45.15|43.15|45.03|43.03|0
1724734800000|2024-08-27 05:00:00|45.07|43.07|45.03|43.03|45.1|43.1|45.03|43.03|0
1724735100000|2024-08-27 05:05:00|44.99|42.99|44.96|42.96|44.99|42.99|44.9|42.9|0
1724735400000|2024-08-27 05:10:00|44.93|42.93|44.87|42.87|44.93|42.93|44.85|42.85|0
1724735700000|2024-08-27 05:15:00|44.85|42.85|44.9|42.9|44.9|42.9|44.83|42.83|0
1724736000000|2024-08-27 05:20:00|44.91|42.91|44.99|42.99|44.99|42.99|44.89|42.89|0
1724736300000|2024-08-27 05:25:00|44.96|42.96|44.98|42.98|44.98|42.98|44.92|42.92|0
1724736600000|2024-08-27 05:30:00|44.95|42.95|44.86|42.86|44.95|42.95|44.86|42.86|0
1724736900000|2024-08-27 05:35:00|44.84|42.84|44.92|42.92|44.93|42.93|44.83|42.83|0
1724737200000|2024-08-27 05:40:00|44.89|42.89|44.88|42.88|44.98|42.98|44.85|42.85|0
1724737500000|2024-08-27 05:45:00|44.92|42.92|44.91|42.91|45.01|43.01|44.91|42.91|0
1724737800000|2024-08-27 05:50:00|44.88|42.88|44.83|42.83|44.88|42.88|44.79|42.79|0
1724738100000|2024-08-27 05:55:00|44.82|42.82|44.79|42.79|44.82|42.82|44.72|42.72|0
1724738400000|2024-08-27 06:00:00|44.82|42.82|44.91|42.91|45.03|43.03|44.8|42.8|0
1724738700000|2024-08-27 06:05:00|44.92|42.92|45|43|45.06|43.06|44.91|42.91|0
1724739000000|2024-08-27 06:10:00|45.01|43.01|44.93|42.93|45.05|43.05|44.87|42.87|0
1724739300000|2024-08-27 06:15:00|44.95|42.95|44.93|42.93|45|43|44.9|42.9|0
1724739600000|2024-08-27 06:20:00|44.92|42.92|44.84|42.84|44.96|42.96|44.84|42.84|0
1724739900000|2024-08-27 06:25:00|44.82|42.82|45.08|43.08|45.18|43.18|44.82|42.82|0
1724740200000|2024-08-27 06:30:00|45.11|43.11|44.96|42.96|45.11|43.11|44.94|42.94|0
1724740500000|2024-08-27 06:35:00|44.93|42.93|44.8|42.8|44.96|42.96|44.77|42.77|0
1724740800000|2024-08-27 06:40:00|44.83|42.83|44.8|42.8|44.86|42.86|44.77|42.77|0
1724741100000|2024-08-27 06:45:00|44.86|42.86|44.87|42.87|44.89|42.89|44.7|42.7|0
1724741400000|2024-08-27 06:50:00|44.86|42.86|44.76|42.76|44.86|42.86|44.76|42.76|0
1724741700000|2024-08-27 06:55:00|44.75|42.75|44.84|42.84|44.85|42.85|44.67|42.67|0
1724742000000|2024-08-27 07:00:00|44.79|42.79|44.7|42.7|44.95|42.95|44.67|42.67|0
1724742300000|2024-08-27 07:05:00|44.67|42.67|44.91|42.91|44.97|42.97|44.64|42.64|0
1724742600000|2024-08-27 07:10:00|44.9|42.9|44.79|42.79|44.94|42.94|44.73|42.73|0
1724742900000|2024-08-27 07:15:00|44.77|42.77|45.09|43.09|45.25|43.25|44.75|42.75|0
1724743200000|2024-08-27 07:20:00|45.12|43.12|45.18|43.18|45.33|43.33|45.12|43.12|0
1724743500000|2024-08-27 07:25:00|45.25|43.25|44.96|42.96|45.31|43.31|44.83|42.83|0
1724743800000|2024-08-27 07:30:00|44.93|42.93|44.89|42.89|45.03|43.03|44.81|42.81|0
1724744100000|2024-08-27 07:35:00|44.9|42.9|44.71|42.71|44.9|42.9|44.67|42.67|0
1724744400000|2024-08-27 07:40:00|44.7|42.7|44.77|42.77|44.84|42.84|44.68|42.68|0
1724744700000|2024-08-27 07:45:00|44.8|42.8|44.79|42.79|44.83|42.83|44.71|42.71|0
1724745000000|2024-08-27 07:50:00|44.8|42.8|44.74|42.74|44.92|42.92|44.68|42.68|0
1724745300000|2024-08-27 07:55:00|44.71|42.71|44.54|42.54|44.71|42.71|44.54|42.54|0
1724745600000|2024-08-27 08:00:00|44.57|42.57|44.18|42.18|44.61|42.61|44.18|42.18|0
1724745900000|2024-08-27 08:05:00|44.17|42.17|43.97|41.97|44.17|42.17|43.97|41.97|0
1724746200000|2024-08-27 08:10:00|43.93|41.93|43.84|41.84|44.18|42.18|43.81|41.81|0
1724746500000|2024-08-27 08:15:00|43.87|41.87|44.08|42.08|44.08|42.08|43.81|41.81|0
1724746800000|2024-08-27 08:20:00|44.07|42.07|44.05|42.05|44.16|42.16|43.99|41.99|0
1724747100000|2024-08-27 08:25:00|44.07|42.07|44.14|42.14|44.2|42.2|44.05|42.05|0
1724747400000|2024-08-27 08:30:00|44.11|42.11|44.08|42.08|44.2|42.2|44.05|42.05|0
1724747700000|2024-08-27 08:35:00|44.06|42.06|43.89|41.89|44.06|42.06|43.88|41.88|0
1724748000000|2024-08-27 08:40:00|43.92|41.92|43.98|41.98|44.07|42.07|43.89|41.89|0
1724748300000|2024-08-27 08:45:00|44.01|42.01|43.98|41.98|44.04|42.04|43.92|41.92|0
1724748600000|2024-08-27 08:50:00|44.01|42.01|44.34|42.34|44.41|42.41|43.98|41.98|0
1724748900000|2024-08-27 08:55:00|44.37|42.37|44.36|42.36|44.4|42.4|44.28|42.28|0
1724749200000|2024-08-27 09:00:00|44.34|42.34|44.25|42.25|44.34|42.34|44.25|42.25|0
1724749500000|2024-08-27 09:05:00|44.22|42.22|44.15|42.15|44.28|42.28|44.12|42.12|0
1724749800000|2024-08-27 09:10:00|44.12|42.12|44.09|42.09|44.18|42.18|44.03|42.03|0
1724750100000|2024-08-27 09:15:00|44.08|42.08|44|42|44.08|42.08|43.94|41.94|0
1724750400000|2024-08-27 09:20:00|43.98|41.98|43.83|41.83|44|42|43.81|41.81|0
1724750700000|2024-08-27 09:25:00|43.84|41.84|43.99|41.99|43.99|41.99|43.84|41.84|0
1724751000000|2024-08-27 09:30:00|44.02|42.02|44.11|42.11|44.14|42.14|44.02|42.02|0
1724751300000|2024-08-27 09:35:00|44.14|42.14|44.17|42.17|44.2|42.2|44.02|42.02|0
1724751600000|2024-08-27 09:40:00|44.2|42.2|44.2|42.2|44.29|42.29|44.19|42.19|0
1724751900000|2024-08-27 09:45:00|44.23|42.23|44.35|42.35|44.43|42.43|44.2|42.2|0
1724752200000|2024-08-27 09:50:00|44.38|42.38|44.2|42.2|44.41|42.41|44.2|42.2|0
1724752500000|2024-08-27 09:55:00|44.21|42.21|44.32|42.32|44.32|42.32|44.2|42.2|0
1724752800000|2024-08-27 10:00:00|44.22|42.22|44.38|42.38|44.47|42.47|44.22|42.22|0
1724753100000|2024-08-27 10:05:00|44.44|42.44|44.77|42.77|44.81|42.81|44.44|42.44|0
1724753400000|2024-08-27 10:10:00|44.79|42.79|45.18|43.18|45.18|43.18|44.79|42.79|0
1724753700000|2024-08-27 10:15:00|45.14|43.14|45.05|43.05|45.36|43.36|45.05|43.05|0
1724754000000|2024-08-27 10:20:00|45.07|43.07|45.27|43.27|45.3|43.3|45.07|43.07|0
1724754300000|2024-08-27 10:25:00|45.23|43.23|45.22|43.22|45.42|43.42|45.14|43.14|0
1724754600000|2024-08-27 10:30:00|45.23|43.23|45.07|43.07|45.26|43.26|45|43|0
1724754900000|2024-08-27 10:35:00|45.06|43.06|45.04|43.04|45.2|43.2|45.04|43.04|0
1724755200000|2024-08-27 10:40:00|45.13|43.13|45.32|43.32|45.37|43.37|45.1|43.1|0
1724755500000|2024-08-27 10:45:00|45.35|43.35|45.29|43.29|45.35|43.35|45.1|43.1|0
1724755800000|2024-08-27 10:50:00|45.32|43.32|46.11|44.11|46.24|44.24|45.32|43.32|0
1724756100000|2024-08-27 10:55:00|46.08|44.08|45.98|43.98|46.08|44.08|45.9|43.9|0
1724756400000|2024-08-27 11:00:00|46.01|44.01|45.96|43.96|46.39|44.39|45.95|43.95|0
1724756700000|2024-08-27 11:05:00|45.98|43.98|45.58|43.58|46.01|44.01|45.57|43.57|0
1724757000000|2024-08-27 11:10:00|45.57|43.57|45.47|43.47|45.58|43.58|45.33|43.33|0
1724757300000|2024-08-27 11:15:00|45.44|43.44|45.5|43.5|45.53|43.53|45.38|43.38|0
1724757600000|2024-08-27 11:20:00|45.47|43.47|45.47|43.47|45.59|43.59|45.44|43.44|0
1724757900000|2024-08-27 11:25:00|45.44|43.44|45.34|43.34|45.53|43.53|45.34|43.34|0
1724758200000|2024-08-27 11:30:00|45.32|43.32|44.9|42.9|45.34|43.34|44.78|42.78|0
1724758500000|2024-08-27 11:35:00|44.92|42.92|45.02|43.02|45.07|43.07|44.79|42.79|0
1724758800000|2024-08-27 11:40:00|44.99|42.99|44.84|42.84|44.99|42.99|44.78|42.78|0
1724759100000|2024-08-27 11:45:00|44.74|42.74|44.87|42.87|45.02|43.02|44.68|42.68|0
1724759400000|2024-08-27 11:50:00|44.85|42.85|45.08|43.08|45.11|43.11|44.8|42.8|0
1724759700000|2024-08-27 11:55:00|45.05|43.05|45.23|43.23|45.3|43.3|44.96|42.96|0
1724760000000|2024-08-27 12:00:00|45.26|43.26|45.62|43.62|45.67|43.67|45.26|43.26|0
1724760300000|2024-08-27 12:05:00|45.61|43.61|45.57|43.57|45.67|43.67|45.48|43.48|0
1724760600000|2024-08-27 12:10:00|45.6|43.6|45.85|43.85|45.89|43.89|45.57|43.57|0
1724760900000|2024-08-27 12:15:00|45.87|43.87|45.98|43.98|45.99|43.99|45.82|43.82|0
1724761200000|2024-08-27 12:20:00|46.01|44.01|45.98|43.98|46.26|44.26|45.94|43.94|0
1724761500000|2024-08-27 12:25:00|45.94|43.94|45.86|43.86|46.13|44.13|45.82|43.82|0
1724761800000|2024-08-27 12:30:00|45.91|43.91|46.07|44.07|46.16|44.16|45.91|43.91|0
1724762100000|2024-08-27 12:35:00|46.08|44.08|46.41|44.41|46.64|44.64|46.07|44.07|0
1724762400000|2024-08-27 12:40:00|46.45|44.45|46.67|44.67|46.76|44.76|46.41|44.41|0
1724762700000|2024-08-27 12:45:00|46.7|44.7|47.65|45.65|47.65|45.65|46.21|44.21|0
1724763000000|2024-08-27 12:50:00|47.68|45.68|47.53|45.53|48.04|46.04|47.45|45.45|0
1724763300000|2024-08-27 12:55:00|47.55|45.55|47.61|45.61|47.61|45.61|47.27|45.27|0
1724763600000|2024-08-27 13:00:00|47.58|45.58|48.62|46.62|48.66|46.66|47.35|45.35|0
1724763900000|2024-08-27 13:05:00|48.56|46.56|47.64|45.64|48.56|46.56|47.64|45.64|0
1724764200000|2024-08-27 13:10:00|47.71|45.71|47.74|45.74|47.8|45.8|47.09|45.09|0
1724764500000|2024-08-27 13:15:00|47.77|45.77|47.38|45.38|47.77|45.77|47.09|45.09|0
1724764800000|2024-08-27 13:20:00|47.35|45.35|47.47|45.47|47.51|45.51|47.18|45.18|0
1724765100000|2024-08-27 13:25:00|47.51|45.51|46.94|44.94|47.51|45.51|46.79|44.79|0
1724765400000|2024-08-27 13:30:00|46.92|44.92|47.5|45.5|47.82|45.82|46.7|44.7|0
1724765700000|2024-08-27 13:35:00|47.53|45.53|48.36|46.36|48.44|46.44|47.4|45.4|0
1724766000000|2024-08-27 13:40:00|48.34|46.34|47.95|45.95|48.71|46.71|47.69|45.69|0
1724766300000|2024-08-27 13:45:00|47.98|45.98|47.49|45.49|48.44|46.44|47.26|45.26|0
1724766600000|2024-08-27 13:50:00|47.59|45.59|46.46|44.46|47.59|45.59|46.27|44.27|0
1724766900000|2024-08-27 13:55:00|46.49|44.49|46.78|44.78|47.1|45.1|46.27|44.27|0
1724767200000|2024-08-27 14:00:00|46.65|44.65|47.01|45.01|47.43|45.43|46.33|44.33|0
1724767500000|2024-08-27 14:05:00|46.98|44.98|46.85|44.85|47.17|45.17|46.8|44.8|0
1724767800000|2024-08-27 14:10:00|46.91|44.91|46.97|44.97|47.22|45.22|46.47|44.47|0
1724768100000|2024-08-27 14:15:00|47.04|45.04|46.81|44.81|47.46|45.46|46.69|44.69|0
1724768400000|2024-08-27 14:20:00|46.83|44.83|45.92|43.92|47|45|45.77|43.77|0
1724768700000|2024-08-27 14:25:00|45.83|43.83|45.04|43.04|46.39|44.39|45.04|43.04|0
1724769000000|2024-08-27 14:30:00|45.07|43.07|45.07|43.07|45.2|43.2|44.64|42.64|0
1724769300000|2024-08-27 14:35:00|45.04|43.04|44.82|42.82|45.29|43.29|44.71|42.71|0
1724769600000|2024-08-27 14:40:00|44.79|42.79|44.66|42.66|44.91|42.91|44.6|42.6|0
1724769900000|2024-08-27 14:45:00|44.63|42.63|44.75|42.75|45.1|43.1|44.6|42.6|0
1724770200000|2024-08-27 14:50:00|44.85|42.85|44.76|42.76|45.27|43.27|44.52|42.52|0
1724770500000|2024-08-27 14:55:00|44.72|42.72|44.45|42.45|44.91|42.91|44.36|42.36|0
1724770800000|2024-08-27 15:00:00|44.39|42.39|44.08|42.08|44.45|42.45|43.9|41.9|0
1724771100000|2024-08-27 15:05:00|44.05|42.05|44.05|42.05|44.3|42.3|43.9|41.9|0
1724771400000|2024-08-27 15:10:00|44.02|42.02|44.01|42.01|44.63|42.63|43.96|41.96|0
1724771700000|2024-08-27 15:15:00|43.98|41.98|44.76|42.76|45.02|43.02|43.89|41.89|0
1724772000000|2024-08-27 15:20:00|44.71|42.71|44.65|42.65|44.77|42.77|44.28|42.28|0
1724772300000|2024-08-27 15:25:00|44.77|42.77|44.88|42.88|45.11|43.11|44.53|42.53|0
1724772600000|2024-08-27 15:30:00|45.13|43.13|45.91|43.91|46.26|44.26|45.01|43.01|0
1724772900000|2024-08-27 15:35:00|45.85|43.85|45.56|43.56|45.85|43.85|45.35|43.35|0
1724773200000|2024-08-27 15:40:00|45.6|43.6|45.53|43.53|46|44|45.37|43.37|0
1724773500000|2024-08-27 15:45:00|45.5|43.5|45.59|43.59|45.75|43.75|45.25|43.25|0
1724773800000|2024-08-27 15:50:00|45.56|43.56|44.95|42.95|45.84|43.84|44.92|42.92|0
1724774100000|2024-08-27 15:55:00|45.01|43.01|44.51|42.51|45.09|43.09|44.48|42.48|0
1724774400000|2024-08-27 16:00:00|44.54|42.54|44.54|42.54|44.66|42.66|44.35|42.35|0
1724774700000|2024-08-27 16:05:00|44.59|42.59|44.63|42.63|44.85|42.85|44.48|42.48|0
1724775000000|2024-08-27 16:10:00|44.66|42.66|43.95|41.95|44.72|42.72|43.91|41.91|0
1724775300000|2024-08-27 16:15:00|43.98|41.98|44.13|42.13|44.22|42.22|43.87|41.87|0
1724775600000|2024-08-27 16:20:00|44.1|42.1|44.22|42.22|44.47|42.47|44.07|42.07|0
1724775900000|2024-08-27 16:25:00|44.25|42.25|44.34|42.34|44.53|42.53|44.19|42.19|0
1724776200000|2024-08-27 16:30:00|44.37|42.37|44.13|42.13|44.65|42.65|44|42|0
1724776500000|2024-08-27 16:35:00|44.16|42.16|44.55|42.55|44.59|42.59|44.05|42.05|0
1724776800000|2024-08-27 16:40:00|44.52|42.52|45.08|43.08|45.43|43.43|44.49|42.49|0
1724777100000|2024-08-27 16:45:00|45.11|43.11|44.44|42.44|45.11|43.11|44.33|42.33|0
1724777400000|2024-08-27 16:50:00|44.43|42.43|44.12|42.12|44.43|42.43|43.97|41.97|0
1724777700000|2024-08-27 16:55:00|44.15|42.15|44.33|42.33|44.39|42.39|44.09|42.09|0
1724778000000|2024-08-27 17:00:00|44.3|42.3|44.14|42.14|44.36|42.36|44.14|42.14|0
1724778300000|2024-08-27 17:05:00|44.17|42.17|43.77|41.77|44.72|42.72|43.65|41.65|0
1724778600000|2024-08-27 17:10:00|43.74|41.74|43.56|41.56|43.77|41.77|43.5|41.5|0
1724778900000|2024-08-27 17:15:00|43.59|41.59|43.56|41.56|43.71|41.71|43.5|41.5|0
1724779200000|2024-08-27 17:20:00|43.59|41.59|43.52|41.52|43.59|41.59|43.28|41.28|0
1724779500000|2024-08-27 17:25:00|43.48|41.48|42.89|40.89|43.52|41.52|42.77|40.77|0
1724779800000|2024-08-27 17:30:00|42.86|40.86|42.89|40.89|43.01|41.01|42.65|40.65|0
1724780100000|2024-08-27 17:35:00|42.86|40.86|42.88|40.88|43.05|41.05|42.68|40.68|0
1724780400000|2024-08-27 17:40:00|42.91|40.91|42.94|40.94|43.34|41.34|42.76|40.76|0
1724780700000|2024-08-27 17:45:00|42.91|40.91|42.88|40.88|43.11|41.11|42.85|40.85|0
1724781000000|2024-08-27 17:50:00|42.85|40.85|42.64|40.64|42.88|40.88|42.61|40.61|0
1724781300000|2024-08-27 17:55:00|42.76|40.76|42.67|40.67|42.82|40.82|42.64|40.64|0
1724781600000|2024-08-27 18:00:00|42.7|40.7|42.73|40.73|42.88|40.88|42.55|40.55|0
1724781900000|2024-08-27 18:05:00|42.67|40.67|42.81|40.81|42.81|40.81|42.58|40.58|0
1724782200000|2024-08-27 18:10:00|42.78|40.78|42.78|40.78|42.96|40.96|42.65|40.65|0
1724782500000|2024-08-27 18:15:00|42.75|40.75|42.78|40.78|43.02|41.02|42.6|40.6|0
1724782800000|2024-08-27 18:20:00|42.81|40.81|43.08|41.08|43.11|41.11|42.78|40.78|0
1724783100000|2024-08-27 18:25:00|43.11|41.11|42.86|40.86|43.17|41.17|42.81|40.81|0
1724783400000|2024-08-27 18:30:00|42.89|40.89|43.01|41.01|43.16|41.16|42.77|40.77|0
1724783700000|2024-08-27 18:35:00|42.98|40.98|42.95|40.95|43.04|41.04|42.83|40.83|0
1724784000000|2024-08-27 18:40:00|42.98|40.98|42.8|40.8|43.01|41.01|42.77|40.77|0
1724784300000|2024-08-27 18:45:00|42.83|40.83|43.01|41.01|43.04|41.04|42.77|40.77|0
1724784600000|2024-08-27 18:50:00|43.04|41.04|43.09|41.09|43.31|41.31|42.86|40.86|0
1724784900000|2024-08-27 18:55:00|43.11|41.11|43.09|41.09|43.21|41.21|42.97|40.97|0
1724785200000|2024-08-27 19:00:00|43.06|41.06|43.48|41.48|43.6|41.6|42.94|40.94|0
1724785500000|2024-08-27 19:05:00|43.5|41.5|43.24|41.24|43.57|41.57|43.12|41.12|0
1724785800000|2024-08-27 19:10:00|43.27|41.27|43.24|41.24|43.27|41.27|43|41|0
1724786100000|2024-08-27 19:15:00|43.21|41.21|43.26|41.26|43.3|41.3|43.12|41.12|0
1724786400000|2024-08-27 19:20:00|43.23|41.23|43.2|41.2|43.32|41.32|43.14|41.14|0
1724786700000|2024-08-27 19:25:00|43.23|41.23|43.17|41.17|43.28|41.28|42.93|40.93|0
1724787000000|2024-08-27 19:30:00|43.23|41.23|43.37|41.37|43.47|41.47|43.14|41.14|0
1724787300000|2024-08-27 19:35:00|43.41|41.41|43.26|41.26|43.44|41.44|43.14|41.14|0
1724787600000|2024-08-27 19:40:00|43.29|41.29|43.25|41.25|43.38|41.38|43.05|41.05|0
1724787900000|2024-08-27 19:45:00|43.22|41.22|42.95|40.95|43.22|41.22|42.83|40.83|0
1724788200000|2024-08-27 19:50:00|43.09|41.09|43.43|41.43|43.58|41.58|42.98|40.98|0
1724788500000|2024-08-27 19:55:00|43.31|41.31|43.07|41.07|43.49|41.49|42.74|40.74|0
1724788800000|2024-08-27 20:00:00|43.01|41.01|42.8|40.8|43.25|41.25|42.8|40.8|0
1724789100000|2024-08-27 20:05:00|42.77|40.77|42.97|40.97|43.03|41.03|42.77|40.77|0
1724789400000|2024-08-27 20:10:00|43|41|43.06|41.06|43.09|41.09|42.91|40.91|0
1724789700000|2024-08-27 20:15:00|43.36|40.76|43.33|40.73|43.36|40.76|43.3|40.7|0
1724790000000|2024-08-27 20:20:00|43.3|40.7|43.27|40.67|43.36|40.76|43.24|40.64|0
1724790300000|2024-08-27 20:25:00|43.3|40.7|43.27|40.67|43.3|40.7|43.24|40.64|0
1724790600000|2024-08-27 20:30:00|43.26|40.66|43.32|40.72|43.32|40.72|43.23|40.63|0
1724790900000|2024-08-27 20:35:00|43.35|40.75|43.38|40.78|43.44|40.84|43.32|40.72|0
1724791200000|2024-08-27 20:40:00|43.35|40.75|43.41|40.81|43.47|40.87|43.35|40.75|0
1724791500000|2024-08-27 20:45:00|43.44|40.84|43.53|40.93|43.71|41.11|43.44|40.84|0
1724791800000|2024-08-27 20:50:00|43.5|40.9|43.5|40.9|43.53|40.93|43.47|40.87|0
1724792100000|2024-08-27 20:55:00|43.53|40.93|43.51|40.91|43.62|41.02|43.45|40.85|0
1724792400000|2024-08-27 21:00:00|43.38|40.78|43.43|40.83|43.43|40.83|43.38|40.78|0
1724792700000|2024-08-27 21:05:00|43.42|40.82|43.5|40.9|43.56|40.96|43.42|40.82|0
1724793000000|2024-08-27 21:10:00|43.49|40.89|43.5|40.9|43.51|40.91|43.44|40.84|0
1724793300000|2024-08-27 21:15:00|43.52|40.92|43.5|40.9|43.52|40.92|43.5|40.9|0
1724793600000|2024-08-27 21:20:00|43.49|40.89|43.39|40.79|43.49|40.89|43.39|40.79|0
1724793900000|2024-08-27 21:25:00|43.4|40.8|43.37|40.77|43.4|40.8|43.37|40.77|0
1724794200000|2024-08-27 21:30:00|43.38|40.78|43.45|40.85|43.45|40.85|43.38|40.78|0
1724794500000|2024-08-27 21:35:00|43.47|40.87|43.42|40.82|43.47|40.87|43.41|40.81|0
1724794800000|2024-08-27 21:40:00|43.41|40.81|43.46|40.86|43.47|40.87|43.41|40.81|0
1724795100000|2024-08-27 21:45:00|43.45|40.85|43.43|40.83|43.45|40.85|43.39|40.79|0
1724795400000|2024-08-27 21:50:00|43.44|40.84|43.42|40.82|43.44|40.84|43.39|40.79|0
1724795700000|2024-08-27 21:55:00|43.4|40.8|43.38|40.78|43.4|40.8|43.36|40.76|0
1724796000000|2024-08-27 22:00:00|43.42|40.82|43.29|40.69|43.45|40.85|43.26|40.66|0
1724796300000|2024-08-27 22:05:00|43.27|40.67|43.43|40.83|43.47|40.87|43.23|40.63|0
1724796600000|2024-08-27 22:10:00|43.42|40.82|43.98|41.38|44.18|41.58|43.42|40.82|0
1724796900000|2024-08-27 22:15:00|43.96|41.36|44.56|41.96|44.62|42.02|43.92|41.32|0
1724797200000|2024-08-27 22:20:00|44.59|41.99|44.37|41.77|44.7|42.1|44.34|41.74|0
1724797500000|2024-08-27 22:25:00|44.34|41.74|44.25|41.65|44.34|41.74|44.19|41.59|0
1724797800000|2024-08-27 22:30:00|44.26|41.66|44.43|41.83|44.43|41.83|44.25|41.65|0
1724798100000|2024-08-27 22:35:00|44.49|41.89|44.3|41.7|44.52|41.92|44.24|41.64|0
1724798400000|2024-08-27 22:40:00|44.33|41.73|44.3|41.7|44.41|41.81|44.27|41.67|0
1724798700000|2024-08-27 22:45:00|44.24|41.64|44.33|41.73|44.33|41.73|44.15|41.55|0
1724799000000|2024-08-27 22:50:00|44.32|41.72|44.42|41.82|44.45|41.85|44.25|41.65|0
1724799300000|2024-08-27 22:55:00|44.39|41.79|44.3|41.7|44.39|41.79|44.25|41.65|0
1724799600000|2024-08-27 23:00:00|44.31|41.71|44.32|41.72|44.36|41.76|44.26|41.66|0
1724799900000|2024-08-27 23:05:00|44.31|41.71|44.08|41.48|44.35|41.75|44.02|41.42|0
1724800200000|2024-08-27 23:10:00|44.05|41.45|44.04|41.44|44.09|41.49|43.92|41.32|0
1724800500000|2024-08-27 23:15:00|44.06|41.46|44.26|41.66|44.38|41.78|44.04|41.44|0
1724800800000|2024-08-27 23:20:00|44.29|41.69|44.62|42.02|44.69|42.09|44.26|41.66|0
1724801100000|2024-08-27 23:25:00|44.64|42.04|44.59|41.99|44.93|42.33|44.59|41.99|0
1724801400000|2024-08-27 23:30:00|44.61|42.01|44.4|41.8|44.68|42.08|44.39|41.79|0
1724801700000|2024-08-27 23:35:00|44.39|41.79|44.49|41.89|44.49|41.89|44.34|41.74|0
1724802000000|2024-08-27 23:40:00|44.48|41.88|44.43|41.83|44.49|41.89|44.34|41.74|0
1724802300000|2024-08-27 23:45:00|44.4|41.8|44.37|41.77|44.46|41.86|44.37|41.77|0
1724802600000|2024-08-27 23:50:00|44.34|41.74|44.24|41.64|44.34|41.74|44.23|41.63|0
1724802900000|2024-08-27 23:55:00|44.21|41.61|44.33|41.73|44.39|41.79|44.18|41.58|0
1724803200000|2024-08-28 00:00:00|44.27|41.67|44.15|41.55|44.33|41.73|44.09|41.49|0
1724803500000|2024-08-28 00:05:00|44.12|41.52|44.16|41.56|44.24|41.64|44.11|41.51|0
1724803800000|2024-08-28 00:10:00|44.14|41.54|44.02|41.42|44.14|41.54|43.99|41.39|0
1724804100000|2024-08-28 00:15:00|43.72|41.72|44.02|42.02|44.06|42.06|43.72|41.72|0
1724804400000|2024-08-28 00:20:00|44.05|42.05|44.05|42.05|44.18|42.18|44.02|42.02|0
1724804700000|2024-08-28 00:25:00|44.04|42.04|43.99|41.99|44.05|42.05|43.96|41.96|0
1724805000000|2024-08-28 00:30:00|44.01|42.01|43.83|41.83|44.02|42.02|43.8|41.8|0
1724805300000|2024-08-28 00:35:00|43.86|41.86|43.74|41.74|43.86|41.86|43.7|41.7|0
1724805600000|2024-08-28 00:40:00|43.77|41.77|43.86|41.86|43.98|41.98|43.77|41.77|0
1724805900000|2024-08-28 00:45:00|43.89|41.89|43.68|41.68|43.91|41.91|43.64|41.64|0
1724806200000|2024-08-28 00:50:00|43.71|41.71|43.7|41.7|43.74|41.74|43.64|41.64|0
1724806500000|2024-08-28 00:55:00|43.72|41.72|43.67|41.67|43.79|41.79|43.64|41.64|0
1724806800000|2024-08-28 01:00:00|43.7|41.7|43.68|41.68|43.73|41.73|43.64|41.64|0
1724807100000|2024-08-28 01:05:00|43.67|41.67|43.64|41.64|43.7|41.7|43.47|41.47|0
1724807400000|2024-08-28 01:10:00|43.61|41.61|43.66|41.66|43.73|41.73|43.6|41.6|0
1724807700000|2024-08-28 01:15:00|43.65|41.65|43.54|41.54|43.71|41.71|43.45|41.45|0
1724808000000|2024-08-28 01:20:00|43.57|41.57|43.57|41.57|43.63|41.63|43.54|41.54|0
1724808300000|2024-08-28 01:25:00|43.54|41.54|43.63|41.63|43.75|41.75|43.51|41.51|0
1724808600000|2024-08-28 01:30:00|43.66|41.66|43.84|41.84|43.89|41.89|43.66|41.66|0
1724808900000|2024-08-28 01:35:00|43.87|41.87|43.93|41.93|44.02|42.02|43.78|41.78|0
1724809200000|2024-08-28 01:40:00|43.95|41.95|43.59|41.59|43.95|41.95|43.59|41.59|0
1724809500000|2024-08-28 01:45:00|43.62|41.62|43.68|41.68|43.68|41.68|43.56|41.56|0
1724809800000|2024-08-28 01:50:00|43.71|41.71|43.62|41.62|43.71|41.71|43.51|41.51|0
1724810100000|2024-08-28 01:55:00|43.65|41.65|43.52|41.52|43.65|41.65|43.46|41.46|0
1724810400000|2024-08-28 02:00:00|43.55|41.55|43.69|41.69|43.71|41.71|43.54|41.54|0
1724810700000|2024-08-28 02:05:00|43.72|41.72|43.58|41.58|43.72|41.72|43.58|41.58|0
1724811000000|2024-08-28 02:10:00|43.57|41.57|43.25|41.25|43.58|41.58|43.19|41.19|0
1724811300000|2024-08-28 02:15:00|43.22|41.22|43.15|41.15|43.22|41.22|43.03|41.03|0
1724811600000|2024-08-28 02:20:00|43.12|41.12|43.18|41.18|43.21|41.21|43.06|41.06|0
1724811900000|2024-08-28 02:25:00|43.2|41.2|43.27|41.27|43.3|41.3|43.15|41.15|0
1724812200000|2024-08-28 02:30:00|43.24|41.24|43.33|41.33|43.36|41.36|43.24|41.24|0
1724812500000|2024-08-28 02:35:00|43.3|41.3|43.25|41.25|43.36|41.36|43.24|41.24|0
1724812800000|2024-08-28 02:40:00|43.24|41.24|43.2|41.2|43.24|41.24|43.14|41.14|0
1724813100000|2024-08-28 02:45:00|43.23|41.23|43.2|41.2|43.23|41.23|43.14|41.14|0
1724813400000|2024-08-28 02:50:00|43.19|41.19|43.17|41.17|43.23|41.23|43.17|41.17|0
1724813700000|2024-08-28 02:55:00|43.2|41.2|43.17|41.17|43.2|41.2|43.11|41.11|0
1724814000000|2024-08-28 03:00:00|43.2|41.2|43.1|41.1|43.2|41.2|43.08|41.08|0
1724814300000|2024-08-28 03:05:00|43.13|41.13|43.13|41.13|43.16|41.16|43.1|41.1|0
1724814600000|2024-08-28 03:10:00|43.15|41.15|43.19|41.19|43.19|41.19|43.07|41.07|0
1724814900000|2024-08-28 03:15:00|43.16|41.16|43.25|41.25|43.25|41.25|43.13|41.13|0
1724815200000|2024-08-28 03:20:00|43.22|41.22|43.16|41.16|43.22|41.22|43.13|41.13|0
1724815500000|2024-08-28 03:25:00|43.19|41.19|43.18|41.18|43.28|41.28|43.17|41.17|0
1724815800000|2024-08-28 03:30:00|43.21|41.21|43.21|41.21|43.3|41.3|43.2|41.2|0
1724816100000|2024-08-28 03:35:00|43.18|41.18|43.21|41.21|43.24|41.24|43.18|41.18|0
1724816400000|2024-08-28 03:40:00|43.2|41.2|43.21|41.21|43.24|41.24|43.18|41.18|0
1724816700000|2024-08-28 03:45:00|43.19|41.19|43.09|41.09|43.19|41.19|43.09|41.09|0
1724817000000|2024-08-28 03:50:00|43.12|41.12|43.19|41.19|43.2|41.2|43.08|41.08|0
1724817300000|2024-08-28 03:55:00|43.17|41.17|43.11|41.11|43.17|41.17|43.11|41.11|0
1724817600000|2024-08-28 04:00:00|43.08|41.08|43.05|41.05|43.11|41.11|43.05|41.05|0
1724817900000|2024-08-28 04:05:00|43.07|41.07|43.09|41.09|43.14|41.14|43.07|41.07|0
1724818200000|2024-08-28 04:10:00|43.11|41.11|43.08|41.08|43.11|41.11|43.05|41.05|0
1724818500000|2024-08-28 04:15:00|43.05|41.05|42.97|40.97|43.08|41.08|42.97|40.97|0
1724818800000|2024-08-28 04:20:00|42.98|40.98|43.01|41.01|43.01|41.01|42.98|40.98|0
1724819100000|2024-08-28 04:25:00|42.98|40.98|42.83|40.83|42.98|40.98|42.83|40.83|0
1724819400000|2024-08-28 04:30:00|42.84|40.84|42.86|40.86|42.86|40.86|42.77|40.77|0
1724819700000|2024-08-28 04:35:00|42.84|40.84|42.86|40.86|42.89|40.89|42.83|40.83|0
1724820000000|2024-08-28 04:40:00|42.85|40.85|42.82|40.82|42.88|40.88|42.79|40.79|0
1724820300000|2024-08-28 04:45:00|42.85|40.85|42.85|40.85|42.88|40.88|42.82|40.82|0
1724820600000|2024-08-28 04:50:00|42.88|40.88|42.82|40.82|42.88|40.88|42.79|40.79|0
1724820900000|2024-08-28 04:55:00|42.85|40.85|42.88|40.88|42.88|40.88|42.85|40.85|0
1724821200000|2024-08-28 05:00:00|42.86|40.86|42.97|40.97|42.97|40.97|42.83|40.83|0
1724821500000|2024-08-28 05:05:00|42.96|40.96|43.02|41.02|43.08|41.08|42.96|40.96|0
1724821800000|2024-08-28 05:10:00|43.05|41.05|42.99|40.99|43.05|41.05|42.99|40.99|0
1724822100000|2024-08-28 05:15:00|43.02|41.02|42.96|40.96|43.08|41.08|42.96|40.96|0
1724822400000|2024-08-28 05:20:00|42.97|40.97|42.99|40.99|43.05|41.05|42.97|40.97|0
1724822700000|2024-08-28 05:25:00|42.96|40.96|42.89|40.89|42.96|40.96|42.87|40.87|0
1724823000000|2024-08-28 05:30:00|42.91|40.91|42.98|40.98|43.04|41.04|42.89|40.89|0
1724823300000|2024-08-28 05:35:00|42.95|40.95|42.86|40.86|42.98|40.98|42.86|40.86|0
1724823600000|2024-08-28 05:40:00|42.88|40.88|42.95|40.95|43.07|41.07|42.83|40.83|0
1724823900000|2024-08-28 05:45:00|42.96|40.96|43.02|41.02|43.02|41.02|42.92|40.92|0
1724824200000|2024-08-28 05:50:00|43.01|41.01|42.88|40.88|43.01|41.01|42.85|40.85|0
1724824500000|2024-08-28 05:55:00|42.9|40.9|42.82|40.82|42.91|40.91|42.79|40.79|0
1724824800000|2024-08-28 06:00:00|42.85|40.85|42.85|40.85|42.91|40.91|42.82|40.82|0
1724825100000|2024-08-28 06:05:00|42.79|40.79|42.76|40.76|42.82|40.82|42.73|40.73|0
1724825400000|2024-08-28 06:10:00|42.74|40.74|42.82|40.82|42.82|40.82|42.7|40.7|0
1724825700000|2024-08-28 06:15:00|42.83|40.83|42.81|40.81|42.97|40.97|42.81|40.81|0
1724826000000|2024-08-28 06:20:00|42.78|40.78|42.75|40.75|42.84|40.84|42.69|40.69|0
1724826300000|2024-08-28 06:25:00|42.74|40.74|42.69|40.69|42.75|40.75|42.69|40.69|0
1724826600000|2024-08-28 06:30:00|42.72|40.72|42.6|40.6|42.72|40.72|42.6|40.6|0
1724826900000|2024-08-28 06:35:00|42.61|40.61|42.66|40.66|42.69|40.69|42.6|40.6|0
1724827200000|2024-08-28 06:40:00|42.64|40.64|42.65|40.65|42.66|40.66|42.6|40.6|0
1724827500000|2024-08-28 06:45:00|42.68|40.68|42.62|40.62|42.68|40.68|42.56|40.56|0
1724827800000|2024-08-28 06:50:00|42.65|40.65|42.62|40.62|42.65|40.65|42.56|40.56|0
1724828100000|2024-08-28 06:55:00|42.59|40.59|42.65|40.65|42.68|40.68|42.59|40.59|0
1724828400000|2024-08-28 07:00:00|42.63|40.63|42.65|40.65|42.74|40.74|42.6|40.6|0
1724828700000|2024-08-28 07:05:00|42.62|40.62|42.67|40.67|42.77|40.77|42.62|40.62|0
1724829000000|2024-08-28 07:10:00|42.66|40.66|42.7|40.7|42.73|40.73|42.64|40.64|0
1724829300000|2024-08-28 07:15:00|42.73|40.73|42.75|40.75|42.76|40.76|42.67|40.67|0
1724829600000|2024-08-28 07:20:00|42.73|40.73|42.79|40.79|42.79|40.79|42.71|40.71|0
1724829900000|2024-08-28 07:25:00|42.76|40.76|42.76|40.76|42.82|40.82|42.74|40.74|0
1724830200000|2024-08-28 07:30:00|42.73|40.73|42.96|40.96|42.99|40.99|42.73|40.73|0
1724830500000|2024-08-28 07:35:00|42.99|40.99|42.87|40.87|43.11|41.11|42.87|40.87|0
1724830800000|2024-08-28 07:40:00|42.89|40.89|42.93|40.93|43.02|41.02|42.87|40.87|0
1724831100000|2024-08-28 07:45:00|42.96|40.96|42.96|40.96|43.08|41.08|42.94|40.94|0
1724831400000|2024-08-28 07:50:00|42.93|40.93|42.84|40.84|42.96|40.96|42.84|40.84|0
1724831700000|2024-08-28 07:55:00|42.81|40.81|42.71|40.71|42.81|40.81|42.65|40.65|0
1724832000000|2024-08-28 08:00:00|42.74|40.74|42.62|40.62|42.8|40.8|42.62|40.62|0
1724832300000|2024-08-28 08:05:00|42.64|40.64|42.89|40.89|42.89|40.89|42.59|40.59|0
1724832600000|2024-08-28 08:10:00|42.87|40.87|42.89|40.89|43.07|41.07|42.83|40.83|0
1724832900000|2024-08-28 08:15:00|42.95|40.95|42.77|40.77|42.95|40.95|42.71|40.71|0
1724833200000|2024-08-28 08:20:00|42.75|40.75|42.73|40.73|42.75|40.75|42.64|40.64|0
1724833500000|2024-08-28 08:25:00|42.7|40.7|42.67|40.67|42.82|40.82|42.64|40.64|0
1724833800000|2024-08-28 08:30:00|42.64|40.64|42.43|40.43|42.67|40.67|42.43|40.43|0
1724834100000|2024-08-28 08:35:00|42.4|40.4|42.25|40.25|42.43|40.43|42.22|40.22|0
1724834400000|2024-08-28 08:40:00|42.28|40.28|42.16|40.16|42.28|40.28|42.16|40.16|0
1724834700000|2024-08-28 08:45:00|42.18|40.18|42.19|40.19|42.19|40.19|42.1|40.1|0
1724835000000|2024-08-28 08:50:00|42.16|40.16|42.1|40.1|42.19|40.19|42.1|40.1|0
1724835300000|2024-08-28 08:55:00|42.13|40.13|42.15|40.15|42.18|40.18|42.07|40.07|0
1724835600000|2024-08-28 09:00:00|42.12|40.12|42.09|40.09|42.15|40.15|42.03|40.03|0
1724835900000|2024-08-28 09:05:00|42.12|40.12|42.18|40.18|42.19|40.19|42.09|40.09|0
1724836200000|2024-08-28 09:10:00|42.21|40.21|42.3|40.3|42.33|40.33|42.18|40.18|0
1724836500000|2024-08-28 09:15:00|42.27|40.27|42.23|40.23|42.33|40.33|42.15|40.15|0
1724836800000|2024-08-28 09:20:00|42.2|40.2|42.14|40.14|42.26|40.26|42.14|40.14|0
1724837100000|2024-08-28 09:25:00|42.11|40.11|42.08|40.08|42.14|40.14|42.02|40.02|0
1724837400000|2024-08-28 09:30:00|42.1|40.1|42.26|40.26|42.29|40.29|42.08|40.08|0
1724837700000|2024-08-28 09:35:00|42.24|40.24|42.32|40.32|42.34|40.34|42.2|40.2|0
1724838000000|2024-08-28 09:40:00|42.31|40.31|42.4|40.4|42.49|40.49|42.29|40.29|0
1724838300000|2024-08-28 09:45:00|42.37|40.37|42.37|40.37|42.42|40.42|42.34|40.34|0
1724838600000|2024-08-28 09:50:00|42.36|40.36|42.31|40.31|42.43|40.43|42.28|40.28|0
1724838900000|2024-08-28 09:55:00|42.28|40.28|42.28|40.28|42.31|40.31|42.28|40.28|0
1724839200000|2024-08-28 10:00:00|42.25|40.25|42.31|40.31|42.31|40.31|42.22|40.22|0
1724839500000|2024-08-28 10:05:00|42.25|40.25|42.27|40.27|42.32|40.32|42.24|40.24|0
1724839800000|2024-08-28 10:10:00|42.26|40.26|42.27|40.27|42.42|40.42|42.26|40.26|0
1724840100000|2024-08-28 10:15:00|42.3|40.3|42.39|40.39|42.39|40.39|42.3|40.3|0
1724840400000|2024-08-28 10:20:00|42.36|40.36|42.36|40.36|42.42|40.42|42.27|40.27|0
1724840700000|2024-08-28 10:25:00|42.39|40.39|42.32|40.32|42.39|40.39|42.3|40.3|0
1724841000000|2024-08-28 10:30:00|42.29|40.29|42.38|40.38|42.44|40.44|42.28|40.28|0
1724841300000|2024-08-28 10:35:00|42.41|40.41|42.5|40.5|42.5|40.5|42.35|40.35|0
1724841600000|2024-08-28 10:40:00|42.53|40.53|42.42|40.42|42.53|40.53|42.41|40.41|0
1724841900000|2024-08-28 10:45:00|42.41|40.41|42.35|40.35|42.41|40.41|42.29|40.29|0
1724842200000|2024-08-28 10:50:00|42.38|40.38|42.45|40.45|42.55|40.55|42.38|40.38|0
1724842500000|2024-08-28 10:55:00|42.46|40.46|42.46|40.46|42.52|40.52|42.43|40.43|0
1724842800000|2024-08-28 11:00:00|42.49|40.49|42.67|40.67|42.68|40.68|42.4|40.4|0
1724843100000|2024-08-28 11:05:00|42.65|40.65|42.64|40.64|42.79|40.79|42.61|40.61|0
1724843400000|2024-08-28 11:10:00|42.61|40.61|42.63|40.63|42.72|40.72|42.59|40.59|0
1724843700000|2024-08-28 11:15:00|42.65|40.65|42.63|40.63|42.72|40.72|42.6|40.6|0
1724844000000|2024-08-28 11:20:00|42.66|40.66|42.54|40.54|42.66|40.66|42.45|40.45|0
1724844300000|2024-08-28 11:25:00|42.51|40.51|42.78|40.78|42.78|40.78|42.51|40.51|0
1724844600000|2024-08-28 11:30:00|42.76|40.76|42.75|40.75|42.78|40.78|42.66|40.66|0
1724844900000|2024-08-28 11:35:00|42.78|40.78|42.94|40.94|43.06|41.06|42.74|40.74|0
1724845200000|2024-08-28 11:40:00|42.91|40.91|43.05|41.05|43.09|41.09|42.91|40.91|0
1724845500000|2024-08-28 11:45:00|43.06|41.06|43.21|41.21|43.27|41.27|43.03|41.03|0
1724845800000|2024-08-28 11:50:00|43.24|41.24|43.36|41.36|43.54|41.54|43.21|41.21|0
1724846100000|2024-08-28 11:55:00|43.42|41.42|43.66|41.66|43.84|41.84|43.42|41.42|0
1724846400000|2024-08-28 12:00:00|43.63|41.63|43.66|41.66|43.72|41.72|43.52|41.52|0
1724846700000|2024-08-28 12:05:00|43.72|41.72|43.81|41.81|43.81|41.81|43.6|41.6|0
1724847000000|2024-08-28 12:10:00|43.84|41.84|43.93|41.93|43.99|41.99|43.81|41.81|0
1724847300000|2024-08-28 12:15:00|43.9|41.9|43.53|41.53|43.93|41.93|43.47|41.47|0
1724847600000|2024-08-28 12:20:00|43.56|41.56|43.56|41.56|43.68|41.68|43.48|41.48|0
1724847900000|2024-08-28 12:25:00|43.59|41.59|43.43|41.43|43.62|41.62|43.43|41.43|0
1724848200000|2024-08-28 12:30:00|43.5|41.5|43.31|41.31|43.53|41.53|43.31|41.31|0
1724848500000|2024-08-28 12:35:00|43.28|41.28|43.37|41.37|43.43|41.43|43.28|41.28|0
1724848800000|2024-08-28 12:40:00|43.36|41.36|43.34|41.34|43.4|41.4|43.22|41.22|0
1724849100000|2024-08-28 12:45:00|43.37|41.37|43.46|41.46|43.49|41.49|43.37|41.37|0
1724849400000|2024-08-28 12:50:00|43.49|41.49|43.33|41.33|43.52|41.52|43.33|41.33|0
1724849700000|2024-08-28 12:55:00|43.27|41.27|43.21|41.21|43.3|41.3|43.15|41.15|0
1724850000000|2024-08-28 13:00:00|43.24|41.24|43.13|41.13|43.33|41.33|43.07|41.07|0
1724850300000|2024-08-28 13:05:00|43.15|41.15|43.3|41.3|43.54|41.54|43.12|41.12|0
1724850600000|2024-08-28 13:10:00|43.27|41.27|43.66|41.66|43.72|41.72|43.21|41.21|0
1724850900000|2024-08-28 13:15:00|43.6|41.6|43.69|41.69|43.93|41.93|43.6|41.6|0
1724851200000|2024-08-28 13:20:00|43.66|41.66|43.65|41.65|43.76|41.76|43.47|41.47|0
1724851500000|2024-08-28 13:25:00|43.69|41.69|43.5|41.5|43.78|41.78|43.5|41.5|0
1724851800000|2024-08-28 13:30:00|43.53|41.53|43.61|41.61|43.64|41.64|42.96|40.96|0
1724852100000|2024-08-28 13:35:00|43.65|41.65|43.83|41.83|44.08|42.08|43.56|41.56|0
1724852400000|2024-08-28 13:40:00|43.86|41.86|43.8|41.8|43.92|41.92|43.13|41.13|0
1724852700000|2024-08-28 13:45:00|43.78|41.78|44.01|42.01|44.23|42.23|43.65|41.65|0
1724853000000|2024-08-28 13:50:00|44.04|42.04|43.52|41.52|44.04|42.04|43.37|41.37|0
1724853300000|2024-08-28 13:55:00|43.49|41.49|43.67|41.67|43.67|41.67|43.28|41.28|0
1724853600000|2024-08-28 14:00:00|43.79|41.79|43.85|41.85|44.19|42.19|43.7|41.7|0
1724853900000|2024-08-28 14:05:00|43.97|41.97|43.76|41.76|44.44|42.44|43.51|41.51|0
1724854200000|2024-08-28 14:10:00|43.73|41.73|43.97|41.97|44.06|42.06|43.64|41.64|0
1724854500000|2024-08-28 14:15:00|44.03|42.03|43.63|41.63|44.06|42.06|43.6|41.6|0
1724854800000|2024-08-28 14:20:00|43.66|41.66|43.75|41.75|44.21|42.21|43.54|41.54|0
1724855100000|2024-08-28 14:25:00|43.78|41.78|43.64|41.64|43.81|41.81|43.42|41.42|0
1724855400000|2024-08-28 14:30:00|43.66|41.66|43.93|41.93|43.93|41.93|43.38|41.38|0
1724855700000|2024-08-28 14:35:00|43.9|41.9|43.42|41.42|44.08|42.08|43.15|41.15|0
1724856000000|2024-08-28 14:40:00|43.39|41.39|44.34|42.34|44.53|42.53|43.36|41.36|0
1724856300000|2024-08-28 14:45:00|44.44|42.44|44.9|42.9|45.28|43.28|44.25|42.25|0
1724856600000|2024-08-28 14:50:00|44.93|42.93|44.38|42.38|45.09|43.09|43.77|41.77|0
1724856900000|2024-08-28 14:55:00|44.41|42.41|44.94|42.94|44.94|42.94|44.35|42.35|0
1724857200000|2024-08-28 15:00:00|45.07|43.07|45.44|43.44|45.92|43.92|45.07|43.07|0
1724857500000|2024-08-28 15:05:00|45.41|43.41|45.19|43.19|45.54|43.54|45.03|43.03|0
1724857800000|2024-08-28 15:10:00|45.28|43.28|46.6|44.6|46.92|44.92|45.22|43.22|0
1724858100000|2024-08-28 15:15:00|46.63|44.63|47.19|45.19|47.32|45.32|46.41|44.41|0
1724858400000|2024-08-28 15:20:00|47.22|45.22|48.91|46.91|49.07|47.07|46.21|44.21|0
1724858700000|2024-08-28 15:25:00|48.96|46.96|48.7|46.7|49.12|47.12|48.51|46.51|0
1724859000000|2024-08-28 15:30:00|48.77|46.77|49.16|47.16|49.47|47.47|48.77|46.77|0
1724859300000|2024-08-28 15:35:00|49.13|47.13|48.73|46.73|49.2|47.2|48.56|46.56|0
1724859600000|2024-08-28 15:40:00|48.83|46.83|49.13|47.13|49.36|47.36|48.79|46.79|0
1724859900000|2024-08-28 15:45:00|49.09|47.09|49.16|47.16|49.36|47.36|48.86|46.86|0
1724860200000|2024-08-28 15:50:00|49.22|47.22|48.59|46.59|49.26|47.26|48.56|46.56|0
1724860500000|2024-08-28 15:55:00|48.66|46.66|48.49|46.49|49.02|47.02|48.36|46.36|0
1724860800000|2024-08-28 16:00:00|48.52|46.52|48.55|46.55|48.72|46.72|48.26|46.26|0
1724861100000|2024-08-28 16:05:00|48.58|46.58|48.88|46.88|49.18|47.18|48.55|46.55|0
1724861400000|2024-08-28 16:10:00|48.91|46.91|48.81|46.81|49.25|47.25|48.75|46.75|0
1724861700000|2024-08-28 16:15:00|48.88|46.88|49.18|47.18|49.85|47.85|48.88|46.88|0
1724862000000|2024-08-28 16:20:00|49.19|47.19|50.22|48.22|50.56|48.56|49.14|47.14|0
1724862300000|2024-08-28 16:25:00|50.26|48.26|49.78|47.78|50.29|48.29|49.68|47.68|0
1724862600000|2024-08-28 16:30:00|49.81|47.81|49.3|47.3|50.01|48.01|48.97|46.97|0
1724862900000|2024-08-28 16:35:00|49.34|47.34|49.17|47.17|49.44|47.44|48.99|46.99|0
1724863200000|2024-08-28 16:40:00|49.2|47.2|48.9|46.9|49.27|47.27|48.8|46.8|0
1724863500000|2024-08-28 16:45:00|48.93|46.93|49.06|47.06|49.13|47.13|48.9|46.9|0
1724863800000|2024-08-28 16:50:00|49.1|47.1|48.5|46.5|49.13|47.13|48.4|46.4|0
1724864100000|2024-08-28 16:55:00|48.46|46.46|48.33|46.33|48.46|46.46|48.2|46.2|0
1724864400000|2024-08-28 17:00:00|48.35|46.35|48.26|46.26|48.49|46.49|47.9|45.9|0
1724864700000|2024-08-28 17:05:00|48.23|46.23|48.23|46.23|48.43|46.43|48.1|46.1|0
1724865000000|2024-08-28 17:10:00|48.19|46.19|49.42|47.42|49.52|47.52|48.19|46.19|0
1724865300000|2024-08-28 17:15:00|49.39|47.39|49.32|47.32|49.45|47.45|49.09|47.09|0
1724865600000|2024-08-28 17:20:00|49.35|47.35|49.42|47.42|49.48|47.48|49.15|47.15|0
1724865900000|2024-08-28 17:25:00|49.47|47.47|49.11|47.11|49.52|47.52|49.06|47.06|0
1724866200000|2024-08-28 17:30:00|49.18|47.18|48.74|46.74|49.21|47.21|48.71|46.71|0
1724866500000|2024-08-28 17:35:00|48.71|46.71|49.28|47.28|49.28|47.28|48.68|46.68|0
1724866800000|2024-08-28 17:40:00|49.31|47.31|49.68|47.68|49.78|47.78|49.14|47.14|0
1724867100000|2024-08-28 17:45:00|49.64|47.64|50.25|48.25|50.39|48.39|49.51|47.51|0
1724867400000|2024-08-28 17:50:00|50.22|48.22|51.14|49.14|51.25|49.25|50.05|48.05|0
1724867700000|2024-08-28 17:55:00|51.11|49.11|54.85|52.85|55.14|53.14|49.9|47.9|0
1724868000000|2024-08-28 18:00:00|54.78|52.78|54.99|52.99|55.21|53.21|53.67|51.67|0
1724868300000|2024-08-28 18:05:00|55.03|53.03|53.87|51.87|55.03|53.03|53.69|51.69|0
1724868600000|2024-08-28 18:10:00|53.94|51.94|54.23|52.23|54.3|52.3|53.76|51.76|0
1724868900000|2024-08-28 18:15:00|54.19|52.19|54.3|52.3|54.44|52.44|54.01|52.01|0
1724869200000|2024-08-28 18:20:00|54.33|52.33|54.17|52.17|54.33|52.33|53.83|51.83|0
1724869500000|2024-08-28 18:25:00|54.19|52.19|54.44|52.44|54.69|52.69|54.08|52.08|0
1724869800000|2024-08-28 18:30:00|54.42|52.42|54.4|52.4|54.65|52.65|54.18|52.18|0
1724870100000|2024-08-28 18:35:00|54.36|52.36|54.89|52.89|55.15|53.15|54.22|52.22|0
1724870400000|2024-08-28 18:40:00|54.86|52.86|55.11|53.11|55.22|53.22|54.57|52.57|0
1724870700000|2024-08-28 18:45:00|55.07|53.07|55.18|53.18|55.44|53.44|55|53|0
1724871000000|2024-08-28 18:50:00|55.25|53.25|53.18|51.18|55.25|53.25|53.07|51.07|0
1724871300000|2024-08-28 18:55:00|53.25|51.25|50.95|48.95|54.17|52.17|50.85|48.85|0
1724871600000|2024-08-28 19:00:00|50.99|48.99|50.31|48.31|51.02|49.02|50.07|48.07|0
1724871900000|2024-08-28 19:05:00|50.34|48.34|51.56|49.56|51.87|49.87|50.34|48.34|0
1724872200000|2024-08-28 19:10:00|51.39|49.39|51.8|49.8|52.2|50.2|51.29|49.29|0
1724872500000|2024-08-28 19:15:00|51.77|49.77|51.22|49.22|51.77|49.77|51.15|49.15|0
1724872800000|2024-08-28 19:20:00|51.15|49.15|51.08|49.08|51.47|49.47|50.84|48.84|0
1724873100000|2024-08-28 19:25:00|50.97|48.97|50.26|48.26|50.97|48.97|50.19|48.19|0
1724873400000|2024-08-28 19:30:00|50.33|48.33|50.46|48.46|50.56|48.56|49.99|47.99|0
1724873700000|2024-08-28 19:35:00|50.49|48.49|50.73|48.73|50.9|48.9|50.36|48.36|0
1724874000000|2024-08-28 19:40:00|50.75|48.75|50.29|48.29|50.8|48.8|50.25|48.25|0
1724874300000|2024-08-28 19:45:00|50.32|48.32|50.08|48.08|51.42|49.42|49.72|47.72|0
1724874600000|2024-08-28 19:50:00|49.98|47.98|49.61|47.61|50.25|48.25|49.08|47.08|0
1724874900000|2024-08-28 19:55:00|49.76|47.76|50.48|48.48|50.72|48.72|49.51|47.51|0
1724875200000|2024-08-28 20:00:00|50.38|48.38|51.02|49.02|51.92|49.92|50.38|48.38|0
1724875500000|2024-08-28 20:05:00|51.12|49.12|51.36|49.36|51.4|49.4|50.88|48.88|0
1724875800000|2024-08-28 20:10:00|51.33|49.33|51.09|49.09|51.5|49.5|50.93|48.93|0
1724876100000|2024-08-28 20:15:00|51.05|49.05|50.55|47.95|51.45|49.05|50.55|47.95|0
1724876400000|2024-08-28 20:20:00|50.54|47.94|54.56|51.96|54.65|52.05|50.18|47.58|0
1724876700000|2024-08-28 20:25:00|54.58|51.98|53.5|50.9|55.63|53.03|51.38|48.78|0
1724877000000|2024-08-28 20:30:00|53.41|50.81|51.54|48.94|53.84|51.24|51.4|48.8|0
1724877300000|2024-08-28 20:35:00|51.5|48.9|50.73|48.13|52.16|49.56|50.73|48.13|0
1724877600000|2024-08-28 20:40:00|50.78|48.18|51.5|48.9|51.91|49.31|50.14|47.54|0
1724877900000|2024-08-28 20:45:00|51.46|48.86|52.24|49.64|52.4|49.8|51.39|48.79|0
1724878200000|2024-08-28 20:50:00|52.22|49.62|52.5|49.9|52.56|49.96|51.98|49.38|0
1724878500000|2024-08-28 20:55:00|52.54|49.94|51.85|49.25|52.61|50.01|51.79|49.19|0
1724878800000|2024-08-28 21:00:00|52.03|49.43|52|49.4|52.04|49.44|51.77|49.17|0
1724879100000|2024-08-28 21:05:00|51.98|49.38|52.3|49.7|52.56|49.96|51.97|49.37|0
1724879400000|2024-08-28 21:10:00|52.29|49.69|52.67|50.07|52.75|50.15|52.25|49.65|0
1724879700000|2024-08-28 21:15:00|52.65|50.05|52.84|50.24|52.94|50.34|52.6|50|0
1724880000000|2024-08-28 21:20:00|52.85|50.25|52.61|50.01|52.85|50.25|52.6|50|0
1724880300000|2024-08-28 21:25:00|52.59|49.99|52.82|50.22|52.85|50.25|52.5|49.9|0
1724880600000|2024-08-28 21:30:00|52.85|50.25|52.64|50.04|52.85|50.25|52.56|49.96|0
1724880900000|2024-08-28 21:35:00|52.56|49.96|52.69|50.09|52.7|50.1|52.56|49.96|0
1724881200000|2024-08-28 21:40:00|52.68|50.08|52.95|50.35|52.95|50.35|52.68|50.08|0
1724881500000|2024-08-28 21:45:00|52.96|50.36|53.15|50.55|53.15|50.55|52.93|50.33|0
1724881800000|2024-08-28 21:50:00|53.17|50.57|53.35|50.75|53.43|50.83|53.17|50.57|0
1724882100000|2024-08-28 21:55:00|53.38|50.78|53.89|51.29|53.89|51.29|53.37|50.77|0
1724882400000|2024-08-28 22:00:00|54.38|51.78|53.42|50.82|54.67|52.07|53.42|50.82|0
1724882700000|2024-08-28 22:05:00|53.5|50.9|54.07|51.47|54.12|51.52|52.94|50.34|0
1724883000000|2024-08-28 22:10:00|54.05|51.45|53.63|51.03|54.59|51.99|53.6|51|0
1724883300000|2024-08-28 22:15:00|53.67|51.07|54.1|51.5|54.13|51.53|53.42|50.82|0
1724883600000|2024-08-28 22:20:00|54.26|51.66|54.17|51.57|54.39|51.79|53.81|51.21|0
1724883900000|2024-08-28 22:25:00|54.22|51.62|53.93|51.33|54.35|51.75|53.93|51.33|0
1724884200000|2024-08-28 22:30:00|53.91|51.31|54.49|51.89|54.52|51.92|53.7|51.1|0
1724884500000|2024-08-28 22:35:00|54.45|51.85|54.34|51.74|54.45|51.85|54.02|51.42|0
1724884800000|2024-08-28 22:40:00|54.3|51.7|55.71|53.11|56.04|53.44|54.3|51.7|0
1724885100000|2024-08-28 22:45:00|55.69|53.09|55.5|52.9|56.36|53.76|55.43|52.83|0
1724885400000|2024-08-28 22:50:00|55.52|52.92|55.35|52.75|55.71|53.11|55.17|52.57|0
1724885700000|2024-08-28 22:55:00|55.39|52.79|55.32|52.72|55.59|52.99|55.32|52.72|0
1724886000000|2024-08-28 23:00:00|55.35|52.75|55.44|52.84|55.54|52.94|55.24|52.64|0
1724886300000|2024-08-28 23:05:00|55.46|52.86|54.94|52.34|55.5|52.9|54.94|52.34|0
1724886600000|2024-08-28 23:10:00|55|52.4|55.05|52.45|55.09|52.49|54.87|52.27|0
1724886900000|2024-08-28 23:15:00|55.01|52.41|55.23|52.63|55.27|52.67|54.98|52.38|0
1724887200000|2024-08-28 23:20:00|55.2|52.6|55.56|52.96|55.56|52.96|55.16|52.56|0
1724887500000|2024-08-28 23:25:00|55.6|53|55.52|52.92|55.71|53.11|55.34|52.74|0
1724887800000|2024-08-28 23:30:00|55.56|52.96|55.23|52.63|55.56|52.96|55.19|52.59|0
1724888100000|2024-08-28 23:35:00|55.21|52.61|55.37|52.77|55.41|52.81|55.15|52.55|0
1724888400000|2024-08-28 23:40:00|55.35|52.75|55.07|52.47|55.41|52.81|55.07|52.47|0
1724888700000|2024-08-28 23:45:00|54.96|52.36|54.85|52.25|54.96|52.36|54.85|52.25|0
1724889000000|2024-08-28 23:50:00|54.89|52.29|55|52.4|55.07|52.47|54.89|52.29|0
1724889300000|2024-08-28 23:55:00|55.03|52.43|55.07|52.47|55.1|52.5|54.92|52.32|0
1724889600000|2024-08-29 00:00:00|55.03|52.43|54.88|52.28|55.1|52.5|54.66|52.06|0
1724889900000|2024-08-29 00:05:00|54.92|52.32|54.92|52.32|55.1|52.5|54.54|51.94|0
1724890200000|2024-08-29 00:10:00|54.84|52.24|54.04|51.44|54.84|52.24|54.01|51.41|0
1724890500000|2024-08-29 00:15:00|53.82|51.82|53.87|51.87|53.89|51.89|53.67|51.67|0
1724890800000|2024-08-29 00:20:00|53.85|51.85|53.59|51.59|53.96|51.96|53.49|51.49|0
1724891100000|2024-08-29 00:25:00|53.63|51.63|54.11|52.11|54.4|52.4|53.59|51.59|0
1724891400000|2024-08-29 00:30:00|54.13|52.13|54.05|52.05|54.27|52.27|54.02|52.02|0
1724891700000|2024-08-29 00:35:00|54.09|52.09|54.16|52.16|54.23|52.23|53.94|51.94|0
1724892000000|2024-08-29 00:40:00|54.12|52.12|53.67|51.67|54.12|52.12|53.67|51.67|0
1724892300000|2024-08-29 00:45:00|53.72|51.72|53.97|51.97|53.99|51.99|53.62|51.62|0
1724892600000|2024-08-29 00:50:00|53.99|51.99|53.97|51.97|54.01|52.01|53.76|51.76|0
1724892900000|2024-08-29 00:55:00|53.93|51.93|53.88|51.88|53.97|51.97|53.72|51.72|0
1724893200000|2024-08-29 01:00:00|53.86|51.86|53.75|51.75|53.91|51.91|53.75|51.75|0
1724893500000|2024-08-29 01:05:00|53.71|51.71|53.86|51.86|53.86|51.86|53.68|51.68|0
1724893800000|2024-08-29 01:10:00|53.84|51.84|54.18|52.18|54.18|52.18|53.82|51.82|0
1724894100000|2024-08-29 01:15:00|54.21|52.21|53.91|51.91|54.36|52.36|53.85|51.85|0
1724894400000|2024-08-29 01:20:00|53.89|51.89|54.23|52.23|54.28|52.28|53.81|51.81|0
1724894700000|2024-08-29 01:25:00|54.21|52.21|54.42|52.42|54.5|52.5|54.17|52.17|0
1724895000000|2024-08-29 01:30:00|54.5|52.5|54.49|52.49|54.57|52.57|54.42|52.42|0
1724895300000|2024-08-29 01:35:00|54.53|52.53|54.06|52.06|54.53|52.53|54.02|52.02|0
1724895600000|2024-08-29 01:40:00|54.09|52.09|53.95|51.95|54.2|52.2|53.82|51.82|0
1724895900000|2024-08-29 01:45:00|53.98|51.98|53.84|51.84|54.02|52.02|53.82|51.82|0
1724896200000|2024-08-29 01:50:00|53.87|51.87|54.09|52.09|54.12|52.12|53.87|51.87|0
1724896500000|2024-08-29 01:55:00|54.12|52.12|54.19|52.19|54.23|52.23|53.96|51.96|0
1724896800000|2024-08-29 02:00:00|54.17|52.17|54.12|52.12|54.26|52.26|54.01|52.01|0
1724897100000|2024-08-29 02:05:00|54.08|52.08|54.22|52.22|54.3|52.3|54.01|52.01|0
1724897400000|2024-08-29 02:10:00|54.24|52.24|54.18|52.18|54.37|52.37|54.06|52.06|0
1724897700000|2024-08-29 02:15:00|54.26|52.26|54.18|52.18|54.26|52.26|54.15|52.15|0
1724898000000|2024-08-29 02:20:00|54.22|52.22|53.89|51.89|54.25|52.25|53.82|51.82|0
1724898300000|2024-08-29 02:25:00|53.93|51.93|53.71|51.71|53.93|51.93|53.67|51.67|0
1724898600000|2024-08-29 02:30:00|53.67|51.67|53.64|51.64|53.78|51.78|53.6|51.6|0
1724898900000|2024-08-29 02:35:00|53.67|51.67|53.47|51.47|53.67|51.67|53.42|51.42|0
1724899200000|2024-08-29 02:40:00|53.46|51.46|53.31|51.31|53.49|51.49|53.24|51.24|0
1724899500000|2024-08-29 02:45:00|53.29|51.29|53.13|51.13|53.31|51.31|53.1|51.1|0
1724899800000|2024-08-29 02:50:00|53.09|51.09|53.08|51.08|53.17|51.17|53.02|51.02|0
1724900100000|2024-08-29 02:55:00|53.06|51.06|53.02|51.02|53.13|51.13|52.91|50.91|0
1724900400000|2024-08-29 03:00:00|53.05|51.05|52.95|50.95|53.05|51.05|52.88|50.88|0
1724900700000|2024-08-29 03:05:00|52.91|50.91|52.98|50.98|53.02|51.02|52.88|50.88|0
1724901000000|2024-08-29 03:10:00|53.01|51.01|52.94|50.94|53.01|51.01|52.94|50.94|0
1724901300000|2024-08-29 03:15:00|52.98|50.98|52.87|50.87|52.98|50.98|52.83|50.83|0
1724901600000|2024-08-29 03:20:00|52.9|50.9|52.94|50.94|52.94|50.94|52.85|50.85|0
1724901900000|2024-08-29 03:25:00|52.9|50.9|52.97|50.97|53.01|51.01|52.9|50.9|0
1724902200000|2024-08-29 03:30:00|53.01|51.01|53|51|53.07|51.07|52.93|50.93|0
1724902500000|2024-08-29 03:35:00|52.97|50.97|52.72|50.72|52.97|50.97|52.72|50.72|0
1724902800000|2024-08-29 03:40:00|52.7|50.7|53|51|53.03|51.03|52.7|50.7|0
1724903100000|2024-08-29 03:45:00|53.03|51.03|53.03|51.03|53.1|51.1|52.93|50.93|0
1724903400000|2024-08-29 03:50:00|53|51|52.99|50.99|53.03|51.03|52.96|50.96|0
1724903700000|2024-08-29 03:55:00|52.96|50.96|52.85|50.85|52.98|50.98|52.82|50.82|0
1724904000000|2024-08-29 04:00:00|52.81|50.81|52.78|50.78|52.85|50.85|52.67|50.67|0
1724904300000|2024-08-29 04:05:00|52.81|50.81|52.88|50.88|52.88|50.88|52.78|50.78|0
1724904600000|2024-08-29 04:10:00|52.85|50.85|52.77|50.77|52.85|50.85|52.74|50.74|0
1724904900000|2024-08-29 04:15:00|52.76|50.76|52.49|50.49|52.77|50.77|52.38|50.38|0
1724905200000|2024-08-29 04:20:00|52.52|50.52|52.45|50.45|52.52|50.52|52.38|50.38|0
1724905500000|2024-08-29 04:25:00|52.43|50.43|52.41|50.41|52.45|50.45|52.36|50.36|0
1724905800000|2024-08-29 04:30:00|52.43|50.43|52.45|50.45|52.52|50.52|52.41|50.41|0
1724906100000|2024-08-29 04:35:00|52.48|50.48|52.58|50.58|52.62|50.62|52.48|50.48|0
1724906400000|2024-08-29 04:40:00|52.55|50.55|52.65|50.65|52.69|50.69|52.55|50.55|0
1724906700000|2024-08-29 04:45:00|52.64|50.64|52.51|50.51|52.65|50.65|52.47|50.47|0
1724907000000|2024-08-29 04:50:00|52.53|50.53|52.37|50.37|52.54|50.54|52.37|50.37|0
1724907300000|2024-08-29 04:55:00|52.4|50.4|52.4|50.4|52.51|50.51|52.36|50.36|0
1724907600000|2024-08-29 05:00:00|52.38|50.38|52.36|50.36|52.5|50.5|52.35|50.35|0
1724907900000|2024-08-29 05:05:00|52.33|50.33|52.46|50.46|52.54|50.54|52.33|50.33|0
1724908200000|2024-08-29 05:10:00|52.43|50.43|52.43|50.43|52.46|50.46|52.29|50.29|0
1724908500000|2024-08-29 05:15:00|52.39|50.39|52.39|50.39|52.39|50.39|52.25|50.25|0
1724908800000|2024-08-29 05:20:00|52.43|50.43|52.28|50.28|52.49|50.49|52.28|50.28|0
1724909100000|2024-08-29 05:25:00|52.25|50.25|52.42|50.42|52.46|50.46|52.25|50.25|0
1724909400000|2024-08-29 05:30:00|52.39|50.39|52.56|50.56|52.59|50.59|52.35|50.35|0
1724909700000|2024-08-29 05:35:00|52.54|50.54|51.61|49.61|52.56|50.56|51.61|49.61|0
1724910000000|2024-08-29 05:40:00|51.6|49.6|51.99|49.99|52.07|50.07|51.6|49.6|0
1724910300000|2024-08-29 05:45:00|51.98|49.98|51.92|49.92|52.06|50.06|51.92|49.92|0
1724910600000|2024-08-29 05:50:00|51.91|49.91|51.68|49.68|51.91|49.91|51.68|49.68|0
1724910900000|2024-08-29 05:55:00|51.75|49.75|51.67|49.67|51.78|49.78|51.64|49.64|0
1724911200000|2024-08-29 06:00:00|51.71|49.71|51.67|49.67|51.81|49.81|51.57|49.57|0
1724911500000|2024-08-29 06:05:00|51.64|49.64|51.74|49.74|51.88|49.88|51.6|49.6|0
1724911800000|2024-08-29 06:10:00|51.76|49.76|51.95|49.95|51.95|49.95|51.74|49.74|0
1724912100000|2024-08-29 06:15:00|51.98|49.98|51.23|49.23|52.33|50.33|51.21|49.21|0
1724912400000|2024-08-29 06:20:00|51.21|49.21|51.11|49.11|51.31|49.31|51.11|49.11|0
1724912700000|2024-08-29 06:25:00|51.07|49.07|51.07|49.07|51.14|49.14|50.93|48.93|0
1724913000000|2024-08-29 06:30:00|51.1|49.1|50.93|48.93|51.1|49.1|50.89|48.89|0
1724913300000|2024-08-29 06:35:00|50.89|48.89|50.65|48.65|51|49|50.52|48.52|0
1724913600000|2024-08-29 06:40:00|50.67|48.67|50.48|48.48|50.67|48.67|50.48|48.48|0
1724913900000|2024-08-29 06:45:00|50.46|48.46|50.32|48.32|50.56|48.56|50.31|48.31|0
1724914200000|2024-08-29 06:50:00|50.31|48.31|50.47|48.47|50.51|48.51|50.31|48.31|0
1724914500000|2024-08-29 06:55:00|50.49|48.49|50.44|48.44|50.54|48.54|50.41|48.41|0
1724914800000|2024-08-29 07:00:00|50.4|48.4|49.99|47.99|50.4|48.4|49.99|47.99|0
1724915100000|2024-08-29 07:05:00|49.93|47.93|49.79|47.79|49.96|47.96|49.62|47.62|0
1724915400000|2024-08-29 07:10:00|49.82|47.82|49.69|47.69|49.92|47.92|49.62|47.62|0
1724915700000|2024-08-29 07:15:00|49.72|47.72|49.48|47.48|49.89|47.89|49.48|47.48|0
1724916000000|2024-08-29 07:20:00|49.52|47.52|50.05|48.05|50.4|48.4|49.38|47.38|0
1724916300000|2024-08-29 07:25:00|50.07|48.07|49.47|47.47|50.57|48.57|49.37|47.37|0
1724916600000|2024-08-29 07:30:00|49.41|47.41|49.24|47.24|49.42|47.42|49.1|47.1|0
1724916900000|2024-08-29 07:35:00|49.2|47.2|49.12|47.12|49.27|47.27|49.07|47.07|0
1724917200000|2024-08-29 07:40:00|49.1|47.1|49.13|47.13|49.27|47.27|49.1|47.1|0
1724917500000|2024-08-29 07:45:00|49.17|47.17|49.28|47.28|49.4|47.4|49.1|47.1|0
1724917800000|2024-08-29 07:50:00|49.3|47.3|49.26|47.26|49.4|47.4|49.23|47.23|0
1724918100000|2024-08-29 07:55:00|49.25|47.25|49.36|47.36|49.43|47.43|49.23|47.23|0
1724918400000|2024-08-29 08:00:00|49.49|47.49|49.36|47.36|49.7|47.7|49.06|47.06|0
1724918700000|2024-08-29 08:05:00|49.32|47.32|49.41|47.41|49.46|47.46|49.02|47.02|0
1724919000000|2024-08-29 08:10:00|49.34|47.34|48.62|46.62|49.37|47.37|48.59|46.59|0
1724919300000|2024-08-29 08:15:00|48.59|46.59|48.59|46.59|48.82|46.82|48.39|46.39|0
1724919600000|2024-08-29 08:20:00|48.6|46.6|49.58|47.58|49.62|47.62|48.6|46.6|0
1724919900000|2024-08-29 08:25:00|49.62|47.62|49.38|47.38|49.62|47.62|49.31|47.31|0
1724920200000|2024-08-29 08:30:00|49.31|47.31|49.18|47.18|49.41|47.41|48.95|46.95|0
1724920500000|2024-08-29 08:35:00|49.21|47.21|49.01|47.01|49.34|47.34|48.98|46.98|0
1724920800000|2024-08-29 08:40:00|48.98|46.98|48.71|46.71|49.17|47.17|48.67|46.67|0
1724921100000|2024-08-29 08:45:00|48.64|46.64|48.87|46.87|48.97|46.97|48.64|46.64|0
1724921400000|2024-08-29 08:50:00|48.94|46.94|49.04|47.04|49.1|47.1|48.84|46.84|0
1724921700000|2024-08-29 08:55:00|49.05|47.05|48.6|46.6|49.07|47.07|48.37|46.37|0
1724922000000|2024-08-29 09:00:00|48.57|46.57|48.37|46.37|48.67|46.67|48.34|46.34|0
1724922300000|2024-08-29 09:05:00|48.4|46.4|48.23|46.23|48.45|46.45|48.1|46.1|0
1724922600000|2024-08-29 09:10:00|48.22|46.22|48.13|46.13|48.22|46.22|48|46|0
1724922900000|2024-08-29 09:15:00|48.1|46.1|47.94|45.94|48.17|46.17|47.89|45.89|0
1724923200000|2024-08-29 09:20:00|47.92|45.92|47.87|45.87|48.1|46.1|47.71|45.71|0
1724923500000|2024-08-29 09:25:00|47.9|45.9|47.57|45.57|47.97|45.97|47.54|45.54|0
1724923800000|2024-08-29 09:30:00|47.54|45.54|47.86|45.86|47.99|45.99|47.49|45.49|0
1724924100000|2024-08-29 09:35:00|47.8|45.8|47.39|45.39|47.8|45.8|47.36|45.36|0
1724924400000|2024-08-29 09:40:00|47.37|45.37|47.08|45.08|47.37|45.37|46.95|44.95|0
1724924700000|2024-08-29 09:45:00|47.11|45.11|46.85|44.85|47.11|45.11|46.73|44.73|0
1724925000000|2024-08-29 09:50:00|46.82|44.82|47.08|45.08|47.08|45.08|46.69|44.69|0
1724925300000|2024-08-29 09:55:00|47.05|45.05|46.95|44.95|47.08|45.08|46.85|44.85|0
1724925600000|2024-08-29 10:00:00|46.98|44.98|46.82|44.82|46.98|44.98|46.66|44.66|0
1724925900000|2024-08-29 10:05:00|46.85|44.85|46.69|44.69|46.98|44.98|46.53|44.53|0
1724926200000|2024-08-29 10:10:00|46.65|44.65|46.88|44.88|46.91|44.91|46.65|44.65|0
1724926500000|2024-08-29 10:15:00|46.86|44.86|47.29|45.29|47.29|45.29|46.86|44.86|0
1724926800000|2024-08-29 10:20:00|47.32|45.32|47.21|45.21|47.42|45.42|47.16|45.16|0
1724927100000|2024-08-29 10:25:00|47.23|45.23|47.48|45.48|47.5|45.5|47.16|45.16|0
1724927400000|2024-08-29 10:30:00|47.45|45.45|47.64|45.64|47.67|45.67|47.19|45.19|0
1724927700000|2024-08-29 10:35:00|47.61|45.61|47.83|45.83|47.93|45.93|47.48|45.48|0
1724928000000|2024-08-29 10:40:00|47.82|45.82|47.65|45.65|48.03|46.03|47.57|45.57|0
1724928300000|2024-08-29 10:45:00|47.6|45.6|47.38|45.38|47.67|45.67|47.25|45.25|0
1724928600000|2024-08-29 10:50:00|47.34|45.34|47.41|45.41|47.54|45.54|47.28|45.28|0
1724928900000|2024-08-29 10:55:00|47.37|45.37|47.7|45.7|47.76|45.76|47.34|45.34|0
1724929200000|2024-08-29 11:00:00|47.79|45.79|48.35|46.35|48.9|46.9|47.76|45.76|0
1724929500000|2024-08-29 11:05:00|48.34|46.34|47.96|45.96|48.35|46.35|47.89|45.89|0
1724929800000|2024-08-29 11:10:00|47.89|45.89|47.79|45.79|48.05|46.05|47.69|45.69|0
1724930100000|2024-08-29 11:15:00|47.76|45.76|47.53|45.53|47.79|45.79|47.53|45.53|0
1724930400000|2024-08-29 11:20:00|47.5|45.5|47.85|45.85|47.88|45.88|47.42|45.42|0
1724930700000|2024-08-29 11:25:00|47.88|45.88|47.93|45.93|48.01|46.01|47.75|45.75|0
1724931000000|2024-08-29 11:30:00|47.91|45.91|47.78|45.78|48.01|46.01|47.49|45.49|0
1724931300000|2024-08-29 11:35:00|47.83|45.83|47.28|45.28|47.91|45.91|47.07|45.07|0
1724931600000|2024-08-29 11:40:00|47.29|45.29|47.16|45.16|47.45|45.45|47.07|45.07|0
1724931900000|2024-08-29 11:45:00|47.13|45.13|46.66|44.66|47.19|45.19|46.62|44.62|0
1724932200000|2024-08-29 11:50:00|46.62|44.62|46.9|44.9|47|45|46.58|44.58|0
1724932500000|2024-08-29 11:55:00|46.92|44.92|47.22|45.22|47.29|45.29|46.92|44.92|0
1724932800000|2024-08-29 12:00:00|47.16|45.16|47.19|45.19|47.48|45.48|47.14|45.14|0
1724933100000|2024-08-29 12:05:00|47.23|45.23|47.2|45.2|47.57|45.57|47.15|45.15|0
1724933400000|2024-08-29 12:10:00|47.22|45.22|47.42|45.42|47.57|45.57|47.22|45.22|0
1724933700000|2024-08-29 12:15:00|47.44|45.44|47.21|45.21|47.57|45.57|47.21|45.21|0
1724934000000|2024-08-29 12:20:00|48.04|46.04|45.8|43.8|48.13|46.13|45.75|43.75|0
1724934300000|2024-08-29 12:25:00|45.83|43.83|45.67|43.67|45.95|43.95|45.49|43.49|0
1724934600000|2024-08-29 12:30:00|45.59|43.59|45.16|43.16|45.67|43.67|44.51|42.51|0
1724934900000|2024-08-29 12:35:00|45.19|43.19|45.47|43.47|45.89|43.89|45.13|43.13|0
1724935200000|2024-08-29 12:40:00|45.51|43.51|46.04|44.04|46.17|44.17|45.51|43.51|0
1724935500000|2024-08-29 12:45:00|46.07|44.07|45.53|43.53|46.07|44.07|45.34|43.34|0
1724935800000|2024-08-29 12:50:00|45.5|43.5|45.31|43.31|45.59|43.59|45.25|43.25|0
1724936100000|2024-08-29 12:55:00|45.28|43.28|45.75|43.75|45.88|43.88|45.18|43.18|0
1724936400000|2024-08-29 13:00:00|45.72|43.72|45.7|43.7|45.86|43.86|45.46|43.46|0
1724936700000|2024-08-29 13:05:00|45.72|43.72|45.71|43.71|45.81|43.81|45.59|43.59|0
1724937000000|2024-08-29 13:10:00|45.68|43.68|45.3|43.3|45.71|43.71|45.29|43.29|0
1724937300000|2024-08-29 13:15:00|45.33|43.33|45.1|43.1|45.35|43.35|45.1|43.1|0
1724937600000|2024-08-29 13:20:00|45.08|43.08|45.49|43.49|45.58|43.58|44.96|42.96|0
1724937900000|2024-08-29 13:25:00|45.61|43.61|45.11|43.11|45.86|43.86|44.84|42.84|0
1724938200000|2024-08-29 13:30:00|44.95|42.95|44.42|42.42|45.77|43.77|44.42|42.42|0
1724938500000|2024-08-29 13:35:00|44.48|42.48|44.99|42.99|45.77|43.77|44.21|42.21|0
1724938800000|2024-08-29 13:40:00|44.89|42.89|45.61|43.61|45.68|43.68|44.49|42.49|0
1724939100000|2024-08-29 13:45:00|45.55|43.55|44.44|42.44|45.71|43.71|44.39|42.39|0
1724939400000|2024-08-29 13:50:00|44.45|42.45|45.07|43.07|45.99|43.99|44.45|42.45|0
1724939700000|2024-08-29 13:55:00|45.14|43.14|43.9|41.9|45.26|43.26|43.7|41.7|0
1724940000000|2024-08-29 14:00:00|43.47|41.47|43.62|41.62|43.92|41.92|42.9|40.9|0
1724940300000|2024-08-29 14:05:00|43.5|41.5|44.32|42.32|44.32|42.32|43.34|41.34|0
1724940600000|2024-08-29 14:10:00|44.26|42.26|43.75|41.75|44.29|42.29|43.49|41.49|0
1724940900000|2024-08-29 14:15:00|43.77|41.77|44.32|42.32|45|43|43.37|41.37|0
1724941200000|2024-08-29 14:20:00|44.36|42.36|43.67|41.67|44.62|42.62|43.49|41.49|0
1724941500000|2024-08-29 14:25:00|43.61|41.61|43.15|41.15|43.79|41.79|42.82|40.82|0
1724941800000|2024-08-29 14:30:00|43.09|41.09|42.94|40.94|43.09|41.09|42.38|40.38|0
1724942100000|2024-08-29 14:35:00|42.91|40.91|42.52|40.52|44.12|42.12|42.46|40.46|0
1724942400000|2024-08-29 14:40:00|42.49|40.49|42.49|40.49|43.09|41.09|42.19|40.19|0
1724942700000|2024-08-29 14:45:00|42.46|40.46|41.89|39.89|42.69|40.69|41.89|39.89|0
1724943000000|2024-08-29 14:50:00|41.92|39.92|41.92|39.92|42.07|40.07|41.75|39.75|0
1724943300000|2024-08-29 14:55:00|41.89|39.89|42.57|40.57|42.87|40.87|41.89|39.89|0
1724943600000|2024-08-29 15:00:00|42.48|40.48|42.43|40.43|42.51|40.51|42.12|40.12|0
1724943900000|2024-08-29 15:05:00|42.42|40.42|42.24|40.24|42.57|40.57|42.09|40.09|0
1724944200000|2024-08-29 15:10:00|42.3|40.3|41.65|39.65|42.3|40.3|41.62|39.62|0
1724944500000|2024-08-29 15:15:00|41.68|39.68|42.53|40.53|42.56|40.56|41.3|39.3|0
1724944800000|2024-08-29 15:20:00|42.5|40.5|42.98|40.98|43.49|41.49|42.41|40.41|0
1724945100000|2024-08-29 15:25:00|42.89|40.89|42.8|40.8|43.1|41.1|42.71|40.71|0
1724945400000|2024-08-29 15:30:00|42.77|40.77|42.74|40.74|42.89|40.89|42.29|40.29|0
1724945700000|2024-08-29 15:35:00|42.75|40.75|42.44|40.44|43.04|41.04|42.38|40.38|0
1724946000000|2024-08-29 15:40:00|42.47|40.47|42.91|40.91|43|41|42.44|40.44|0
1724946300000|2024-08-29 15:45:00|42.85|40.85|42.46|40.46|42.97|40.97|42.46|40.46|0
1724946600000|2024-08-29 15:50:00|42.49|40.49|42.61|40.61|42.82|40.82|42.45|40.45|0
1724946900000|2024-08-29 15:55:00|42.64|40.64|42.34|40.34|42.76|40.76|42.31|40.31|0
1724947200000|2024-08-29 16:00:00|42.37|40.37|41.87|39.87|42.4|40.4|41.66|39.66|0
1724947500000|2024-08-29 16:05:00|41.93|39.93|41.6|39.6|41.93|39.93|41.31|39.31|0
1724947800000|2024-08-29 16:10:00|41.63|39.63|41.25|39.25|41.72|39.72|41.17|39.17|0
1724948100000|2024-08-29 16:15:00|41.28|39.28|41.8|39.8|42.04|40.04|41.14|39.14|0
1724948400000|2024-08-29 16:20:00|41.74|39.74|41.28|39.28|41.86|39.86|41.22|39.22|0
1724948700000|2024-08-29 16:25:00|41.25|39.25|41.39|39.39|41.64|39.64|41.25|39.25|0
1724949000000|2024-08-29 16:30:00|41.42|39.42|41.19|39.19|41.42|39.42|41.19|39.19|0
1724949300000|2024-08-29 16:35:00|41.16|39.16|41.27|39.27|41.45|39.45|41.13|39.13|0
1724949600000|2024-08-29 16:40:00|41.32|39.32|41.43|39.43|42.27|40.27|41.07|39.07|0
1724949900000|2024-08-29 16:45:00|41.4|39.4|41.74|39.74|41.74|39.74|41.25|39.25|0
1724950200000|2024-08-29 16:50:00|41.77|39.77|42.15|40.15|42.36|40.36|41.6|39.6|0
1724950500000|2024-08-29 16:55:00|42.06|40.06|41.86|39.86|42.18|40.18|41.77|39.77|0
1724950800000|2024-08-29 17:00:00|41.94|39.94|42.03|40.03|42.33|40.33|41.94|39.94|0
1724951100000|2024-08-29 17:05:00|42|40|42.47|40.47|42.47|40.47|41.94|39.94|0
1724951400000|2024-08-29 17:10:00|42.5|40.5|42.59|40.59|42.91|40.91|42.32|40.32|0
1724951700000|2024-08-29 17:15:00|42.62|40.62|42.61|40.61|42.79|40.79|42.53|40.53|0
1724952000000|2024-08-29 17:20:00|42.58|40.58|42.63|40.63|42.64|40.64|42.4|40.4|0
1724952300000|2024-08-29 17:25:00|42.49|40.49|42.64|40.64|42.76|40.76|42.34|40.34|0
1724952600000|2024-08-29 17:30:00|42.61|40.61|42.55|40.55|42.71|40.71|42.4|40.4|0
1724952900000|2024-08-29 17:35:00|42.58|40.58|42.75|40.75|42.81|40.81|42.37|40.37|0
1724953200000|2024-08-29 17:40:00|42.78|40.78|42.45|40.45|42.92|40.92|42.31|40.31|0
1724953500000|2024-08-29 17:45:00|42.48|40.48|42.93|40.93|43.14|41.14|42.45|40.45|0
1724953800000|2024-08-29 17:50:00|42.9|40.9|42.36|40.36|43.05|41.05|42.36|40.36|0
1724954100000|2024-08-29 17:55:00|42.39|40.39|42.15|40.15|42.48|40.48|42.12|40.12|0
1724954400000|2024-08-29 18:00:00|42.18|40.18|42.74|40.74|43.28|41.28|42.18|40.18|0
1724954700000|2024-08-29 18:05:00|42.71|40.71|42.95|40.95|43.07|41.07|42.71|40.71|0
1724955000000|2024-08-29 18:10:00|42.98|40.98|43.1|41.1|43.31|41.31|42.92|40.92|0
1724955300000|2024-08-29 18:15:00|43.13|41.13|43.34|41.34|43.49|41.49|43.1|41.1|0
1724955600000|2024-08-29 18:20:00|43.37|41.37|43.18|41.18|43.52|41.52|43.18|41.18|0
1724955900000|2024-08-29 18:25:00|43.21|41.21|44.86|42.86|45.11|43.11|43.15|41.15|0
1724956200000|2024-08-29 18:30:00|44.93|42.93|44.49|42.49|44.93|42.93|42.85|40.85|0
1724956500000|2024-08-29 18:35:00|44.42|42.42|46.16|44.16|46.55|44.55|44.42|42.42|0
1724956800000|2024-08-29 18:40:00|46.32|44.32|46.81|44.81|47.4|45.4|45.58|43.58|0
1724957100000|2024-08-29 18:45:00|46.87|44.87|46.38|44.38|47.86|45.86|46.25|44.25|0
1724957400000|2024-08-29 18:50:00|46.58|44.58|46.06|44.06|47.82|45.82|46.03|44.03|0
1724957700000|2024-08-29 18:55:00|46.15|44.15|46.28|44.28|46.82|44.82|45.77|43.77|0
1724958000000|2024-08-29 19:00:00|46.47|44.47|46.93|44.93|47.26|45.26|46.12|44.12|0
1724958300000|2024-08-29 19:05:00|46.9|44.9|46.63|44.63|46.96|44.96|46.15|44.15|0
1724958600000|2024-08-29 19:10:00|46.67|44.67|46.96|44.96|47.52|45.52|46.41|44.41|0
1724958900000|2024-08-29 19:15:00|46.83|44.83|45.21|43.21|47.12|45.12|44.59|42.59|0
1724959200000|2024-08-29 19:20:00|45.28|43.28|45.87|43.87|46.55|44.55|45.02|43.02|0
1724959500000|2024-08-29 19:25:00|45.81|43.81|45.29|43.29|45.87|43.87|44.73|42.73|0
1724959800000|2024-08-29 19:30:00|45.33|43.33|45.45|43.45|45.71|43.71|45.04|43.04|0
1724960100000|2024-08-29 19:35:00|45.48|43.48|45.01|43.01|45.67|43.67|44.44|42.44|0
1724960400000|2024-08-29 19:40:00|44.97|42.97|46.15|44.15|46.18|44.18|44.85|42.85|0
1724960700000|2024-08-29 19:45:00|45.99|43.99|46.5|44.5|46.65|44.65|45.54|43.54|0
1724961000000|2024-08-29 19:50:00|46.31|44.31|47.17|45.17|47.17|45.17|45.89|43.89|0
1724961300000|2024-08-29 19:55:00|46.5|44.5|46.37|44.37|47.19|45.19|46.18|44.18|0
1724961600000|2024-08-29 20:00:00|46.31|44.31|45.72|43.72|46.31|44.31|45.66|43.66|0
1724961900000|2024-08-29 20:05:00|45.76|43.76|45.18|43.18|45.79|43.79|45.12|43.12|0
1724962200000|2024-08-29 20:10:00|45.15|43.15|45.07|43.07|45.8|43.8|44.73|42.73|0
1724962500000|2024-08-29 20:15:00|45.31|42.71|45.12|42.52|45.32|42.72|45.12|42.52|0
1724962800000|2024-08-29 20:20:00|45.13|42.53|45.18|42.58|45.18|42.58|45.02|42.42|0
1724963100000|2024-08-29 20:25:00|45.15|42.55|45.05|42.45|45.15|42.55|45|42.4|0
1724963400000|2024-08-29 20:30:00|45.02|42.42|45.27|42.67|45.27|42.67|45.02|42.42|0
1724963700000|2024-08-29 20:35:00|45.3|42.7|45.23|42.63|45.33|42.73|45.11|42.51|0
1724964000000|2024-08-29 20:40:00|45.2|42.6|45.3|42.7|45.33|42.73|45.17|42.57|0
1724964300000|2024-08-29 20:45:00|45.33|42.73|45.42|42.82|45.45|42.85|45.29|42.69|0
1724964600000|2024-08-29 20:50:00|45.45|42.85|45.32|42.72|45.45|42.85|45.26|42.66|0
1724964900000|2024-08-29 20:55:00|45.29|42.69|45.31|42.71|45.32|42.72|45.21|42.61|0
1724965200000|2024-08-29 21:00:00|45.29|42.69|45.22|42.62|45.29|42.69|45.22|42.62|0
1724965500000|2024-08-29 21:05:00|45.24|42.64|45.33|42.73|45.34|42.74|45.24|42.64|0
1724965800000|2024-08-29 21:10:00|45.34|42.74|45.42|42.82|45.43|42.83|45.31|42.71|0
1724966100000|2024-08-29 21:15:00|45.4|42.8|45.39|42.79|45.42|42.82|45.23|42.63|0
1724966400000|2024-08-29 21:20:00|45.31|42.71|45.27|42.67|45.38|42.78|45.27|42.67|0
1724966700000|2024-08-29 21:25:00|45.3|42.7|45.27|42.67|45.3|42.7|45.26|42.66|0
1724967000000|2024-08-29 21:30:00|45.26|42.66|45.26|42.66|45.26|42.66|45.24|42.64|0
1724967300000|2024-08-29 21:35:00|45.24|42.64|45.13|42.53|45.24|42.64|45.13|42.53|0
1724967600000|2024-08-29 21:40:00|45.11|42.51|45.11|42.51|45.11|42.51|45.11|42.51|0
1724967900000|2024-08-29 21:45:00|45.16|42.56|45.14|42.54|45.16|42.56|45.06|42.46|0
1724968200000|2024-08-29 21:50:00|45.15|42.55|45.12|42.52|45.17|42.57|45.11|42.51|0
1724968500000|2024-08-29 21:55:00|45.13|42.53|45.17|42.57|45.21|42.61|45.12|42.52|0
1724968800000|2024-08-29 22:00:00|45.15|42.55|45.18|42.58|45.25|42.65|44.82|42.22|0
1724969100000|2024-08-29 22:05:00|45.29|42.69|45.67|43.07|46.06|43.46|45.29|42.69|0
1724969400000|2024-08-29 22:10:00|45.69|43.09|45.59|42.99|45.83|43.23|45.42|42.82|0
1724969700000|2024-08-29 22:15:00|45.54|42.94|45.3|42.7|45.59|42.99|45.22|42.62|0
1724970000000|2024-08-29 22:20:00|45.35|42.75|45.6|43|45.73|43.13|45.26|42.66|0
1724970300000|2024-08-29 22:25:00|45.57|42.97|45.41|42.81|45.66|43.06|45.38|42.78|0
1724970600000|2024-08-29 22:30:00|45.43|42.83|45.5|42.9|45.54|42.94|45.34|42.74|0
1724970900000|2024-08-29 22:35:00|45.49|42.89|45.5|42.9|45.6|43|45.49|42.89|0
1724971200000|2024-08-29 22:40:00|45.53|42.93|45.4|42.8|45.56|42.96|45.39|42.79|0
1724971500000|2024-08-29 22:45:00|45.42|42.82|45.56|42.96|45.66|43.06|45.4|42.8|0
1724971800000|2024-08-29 22:50:00|45.58|42.98|45.59|42.99|45.62|43.02|45.49|42.89|0
1724972100000|2024-08-29 22:55:00|45.61|43.01|45.54|42.94|45.62|43.02|45.52|42.92|0
1724972400000|2024-08-29 23:00:00|45.55|42.95|45.66|43.06|45.78|43.18|45.55|42.95|0
1724972700000|2024-08-29 23:05:00|45.68|43.08|45.52|42.92|45.71|43.11|45.5|42.9|0
1724973000000|2024-08-29 23:10:00|45.5|42.9|45.42|42.82|45.55|42.95|45.42|42.82|0
1724973300000|2024-08-29 23:15:00|45.44|42.84|45.47|42.87|45.51|42.91|45.39|42.79|0
1724973600000|2024-08-29 23:20:00|45.48|42.88|45.35|42.75|45.5|42.9|45.26|42.66|0
1724973900000|2024-08-29 23:25:00|45.34|42.74|45.32|42.72|45.42|42.82|45.29|42.69|0
1724974200000|2024-08-29 23:30:00|45.34|42.74|45.57|42.97|45.6|43|45.34|42.74|0
1724974500000|2024-08-29 23:35:00|45.59|42.99|45.63|43.03|45.63|43.03|45.48|42.88|0
1724974800000|2024-08-29 23:40:00|45.62|43.02|45.57|42.97|45.7|43.1|45.54|42.94|0
1724975100000|2024-08-29 23:45:00|45.58|42.98|45.38|42.78|45.63|43.03|45.34|42.74|0
1724975400000|2024-08-29 23:50:00|45.39|42.79|45.59|42.99|45.66|43.06|45.36|42.76|0
1724975700000|2024-08-29 23:55:00|45.63|43.03|45.62|43.02|45.63|43.03|45.53|42.93|0
1724976000000|2024-08-30 00:00:00|45.56|42.96|46.01|43.41|46.07|43.47|45.56|42.96|0
1724976300000|2024-08-30 00:05:00|46.04|43.44|46.29|43.69|46.42|43.82|45.97|43.37|0
1724976600000|2024-08-30 00:10:00|46.31|43.71|46.42|43.82|46.45|43.85|46.2|43.6|0
1724976900000|2024-08-30 00:15:00|46.09|44.09|45.96|43.96|46.09|44.09|45.83|43.83|0
1724977200000|2024-08-30 00:20:00|45.94|43.94|45.66|43.66|45.96|43.96|45.66|43.66|0
1724977500000|2024-08-30 00:25:00|45.65|43.65|45.12|43.12|45.66|43.66|45.06|43.06|0
1724977800000|2024-08-30 00:30:00|45.15|43.15|44.99|42.99|45.15|43.15|44.82|42.82|0
1724978100000|2024-08-30 00:35:00|44.95|42.95|44.96|42.96|45.02|43.02|44.83|42.83|0
1724978400000|2024-08-30 00:40:00|44.98|42.98|44.89|42.89|44.99|42.99|44.88|42.88|0
1724978700000|2024-08-30 00:45:00|44.91|42.91|44.94|42.94|45.04|43.04|44.89|42.89|0
1724979000000|2024-08-30 00:50:00|44.95|42.95|44.95|42.95|44.99|42.99|44.89|42.89|0
1724979300000|2024-08-30 00:55:00|44.98|42.98|44.92|42.92|44.98|42.98|44.72|42.72|0
1724979600000|2024-08-30 01:00:00|44.89|42.89|44.59|42.59|44.89|42.89|44.57|42.57|0
1724979900000|2024-08-30 01:05:00|44.6|42.6|44.84|42.84|44.85|42.85|44.57|42.57|0
1724980200000|2024-08-30 01:10:00|44.85|42.85|44.9|42.9|44.91|42.91|44.82|42.82|0
1724980500000|2024-08-30 01:15:00|44.91|42.91|45.07|43.07|45.13|43.13|44.9|42.9|0
1724980800000|2024-08-30 01:20:00|45.04|43.04|45.1|43.1|45.19|43.19|45.02|43.02|0
1724981100000|2024-08-30 01:25:00|45.11|43.11|45.32|43.32|45.32|43.32|45.1|43.1|0
1724981400000|2024-08-30 01:30:00|45.29|43.29|45.03|43.03|45.32|43.32|45|43|0
1724981700000|2024-08-30 01:35:00|45.02|43.02|44.84|42.84|45.08|43.08|44.84|42.84|0
1724982000000|2024-08-30 01:40:00|44.81|42.81|44.85|42.85|44.9|42.9|44.76|42.76|0
1724982300000|2024-08-30 01:45:00|44.84|42.84|44.9|42.9|44.93|42.93|44.73|42.73|0
1724982600000|2024-08-30 01:50:00|44.88|42.88|44.83|42.83|44.9|42.9|44.77|42.77|0
1724982900000|2024-08-30 01:55:00|44.86|42.86|45.05|43.05|45.08|43.08|44.83|42.83|0
1724983200000|2024-08-30 02:00:00|45.04|43.04|44.77|42.77|45.1|43.1|44.7|42.7|0
1724983500000|2024-08-30 02:05:00|44.8|42.8|44.92|42.92|45.02|43.02|44.8|42.8|0
1724983800000|2024-08-30 02:10:00|44.95|42.95|44.89|42.89|44.98|42.98|44.79|42.79|0
1724984100000|2024-08-30 02:15:00|44.9|42.9|44.76|42.76|44.92|42.92|44.76|42.76|0
1724984400000|2024-08-30 02:20:00|44.74|42.74|44.54|42.54|44.79|42.79|44.54|42.54|0
1724984700000|2024-08-30 02:25:00|44.52|42.52|44.46|42.46|44.54|42.54|44.41|42.41|0
1724985000000|2024-08-30 02:30:00|44.44|42.44|44.38|42.38|44.47|42.47|44.28|42.28|0
1724985300000|2024-08-30 02:35:00|44.41|42.41|44.37|42.37|44.41|42.41|44.31|42.31|0
1724985600000|2024-08-30 02:40:00|44.41|42.41|44.34|42.34|44.41|42.41|44.31|42.31|0
1724985900000|2024-08-30 02:45:00|44.33|42.33|44.31|42.31|44.37|42.37|44.29|42.29|0
1724986200000|2024-08-30 02:50:00|44.29|42.29|44.35|42.35|44.37|42.37|44.28|42.28|0
1724986500000|2024-08-30 02:55:00|44.37|42.37|44.24|42.24|44.45|42.45|44.18|42.18|0
1724986800000|2024-08-30 03:00:00|44.23|42.23|44.38|42.38|44.46|42.46|44.18|42.18|0
1724987100000|2024-08-30 03:05:00|44.4|42.4|44.64|42.64|44.68|42.68|44.4|42.4|0
1724987400000|2024-08-30 03:10:00|44.61|42.61|44.7|42.7|44.74|42.74|44.58|42.58|0
1724987700000|2024-08-30 03:15:00|44.69|42.69|44.73|42.73|44.73|42.73|44.67|42.67|0
1724988000000|2024-08-30 03:20:00|44.7|42.7|44.86|42.86|44.87|42.87|44.7|42.7|0
1724988300000|2024-08-30 03:25:00|44.83|42.83|44.79|42.79|44.83|42.83|44.7|42.7|0
1724988600000|2024-08-30 03:30:00|44.76|42.76|44.73|42.73|44.79|42.79|44.73|42.73|0
1724988900000|2024-08-30 03:35:00|44.7|42.7|44.82|42.82|44.85|42.85|44.66|42.66|0
1724989200000|2024-08-30 03:40:00|44.84|42.84|44.88|42.88|45.1|43.1|44.82|42.82|0
1724989500000|2024-08-30 03:45:00|44.9|42.9|44.82|42.82|44.91|42.91|44.72|42.72|0
1724989800000|2024-08-30 03:50:00|44.8|42.8|44.72|42.72|44.82|42.82|44.63|42.63|0
1724990100000|2024-08-30 03:55:00|44.75|42.75|44.65|42.65|44.77|42.77|44.62|42.62|0
1724990400000|2024-08-30 04:00:00|44.62|42.62|44.78|42.78|44.84|42.84|44.59|42.59|0
1724990700000|2024-08-30 04:05:00|44.76|42.76|44.78|42.78|44.81|42.81|44.75|42.75|0
1724991000000|2024-08-30 04:10:00|44.79|42.79|44.82|42.82|44.84|42.84|44.71|42.71|0
1724991300000|2024-08-30 04:15:00|44.84|42.84|44.9|42.9|44.96|42.96|44.77|42.77|0
1724991600000|2024-08-30 04:20:00|44.87|42.87|44.8|42.8|44.9|42.9|44.77|42.77|0
1724991900000|2024-08-30 04:25:00|44.83|42.83|44.92|42.92|44.92|42.92|44.77|42.77|0
1724992200000|2024-08-30 04:30:00|44.96|42.96|44.73|42.73|44.96|42.96|44.7|42.7|0
1724992500000|2024-08-30 04:35:00|44.72|42.72|44.57|42.57|44.73|42.73|44.57|42.57|0
1724992800000|2024-08-30 04:40:00|44.61|42.61|44.45|42.45|44.61|42.61|44.42|42.42|0
1724993100000|2024-08-30 04:45:00|44.43|42.43|44.38|42.38|44.48|42.48|44.32|42.32|0
1724993400000|2024-08-30 04:50:00|44.35|42.35|44.41|42.41|44.41|42.41|44.29|42.29|0
1724993700000|2024-08-30 04:55:00|44.43|42.43|44.38|42.38|44.46|42.46|44.38|42.38|0
1724994000000|2024-08-30 05:00:00|44.39|42.39|44.41|42.41|44.52|42.52|44.34|42.34|0
1724994300000|2024-08-30 05:05:00|44.38|42.38|44.47|42.47|44.5|42.5|44.34|42.34|0
1724994600000|2024-08-30 05:10:00|44.45|42.45|44.45|42.45|44.5|42.5|44.4|42.4|0
1724994900000|2024-08-30 05:15:00|44.47|42.47|44.49|42.49|44.56|42.56|44.46|42.46|0
1724995200000|2024-08-30 05:20:00|44.48|42.48|44.57|42.57|44.65|42.65|44.43|42.43|0
1724995500000|2024-08-30 05:25:00|44.56|42.56|44.58|42.58|44.62|42.62|44.43|42.43|0
1724995800000|2024-08-30 05:30:00|44.55|42.55|44.58|42.58|44.58|42.58|44.46|42.46|0
1724996100000|2024-08-30 05:35:00|44.55|42.55|44.16|42.16|44.55|42.55|44.16|42.16|0
1724996400000|2024-08-30 05:40:00|44.14|42.14|44.02|42.02|44.24|42.24|44.02|42.02|0
1724996700000|2024-08-30 05:45:00|43.99|41.99|44.11|42.11|44.14|42.14|43.99|41.99|0
1724997000000|2024-08-30 05:50:00|44.09|42.09|44.06|42.06|44.12|42.12|44.01|42.01|0
1724997300000|2024-08-30 05:55:00|44.04|42.04|44.48|42.48|44.57|42.57|43.98|41.98|0
1724997600000|2024-08-30 06:00:00|44.35|42.35|44.19|42.19|44.54|42.54|44.19|42.19|0
1724997900000|2024-08-30 06:05:00|44.16|42.16|43.98|41.98|44.19|42.19|43.91|41.91|0
1724998200000|2024-08-30 06:10:00|43.94|41.94|43.91|41.91|44.1|42.1|43.9|41.9|0
1724998500000|2024-08-30 06:15:00|43.94|41.94|44.07|42.07|44.42|42.42|43.78|41.78|0
1724998800000|2024-08-30 06:20:00|44.1|42.1|44.13|42.13|44.22|42.22|44.07|42.07|0
1724999100000|2024-08-30 06:25:00|44.1|42.1|44.09|42.09|44.13|42.13|44.03|42.03|0
1724999400000|2024-08-30 06:30:00|44.11|42.11|44.03|42.03|44.16|42.16|43.97|41.97|0
1724999700000|2024-08-30 06:35:00|44.01|42.01|44.31|42.31|44.39|42.39|44.01|42.01|0
1725000000000|2024-08-30 06:40:00|44.28|42.28|44.12|42.12|44.34|42.34|44.09|42.09|0
1725000300000|2024-08-30 06:45:00|44.24|42.24|44.36|42.36|44.37|42.37|44.09|42.09|0
1725000600000|2024-08-30 06:50:00|44.35|42.35|44.27|42.27|44.43|42.43|44.21|42.21|0
1725000900000|2024-08-30 06:55:00|44.29|42.29|44.42|42.42|44.42|42.42|44.21|42.21|0
1725001200000|2024-08-30 07:00:00|44.33|42.33|44.39|42.39|44.39|42.39|44.2|42.2|0
1725001500000|2024-08-30 07:05:00|44.41|42.41|44.42|42.42|44.51|42.51|44.17|42.17|0
1725001800000|2024-08-30 07:10:00|44.45|42.45|44.39|42.39|44.57|42.57|44.37|42.37|0
1725002100000|2024-08-30 07:15:00|44.4|42.4|44.04|42.04|44.42|42.42|43.95|41.95|0
1725002400000|2024-08-30 07:20:00|44.06|42.06|44.1|42.1|44.2|42.2|43.98|41.98|0
1725002700000|2024-08-30 07:25:00|44.13|42.13|43.82|41.82|44.13|42.13|43.79|41.79|0
1725003000000|2024-08-30 07:30:00|43.79|41.79|43.47|41.47|43.79|41.79|43.45|41.45|0
1725003300000|2024-08-30 07:35:00|43.45|41.45|43.2|41.2|43.54|41.54|43.2|41.2|0
1725003600000|2024-08-30 07:40:00|43.23|41.23|42.87|40.87|43.37|41.37|42.84|40.84|0
1725003900000|2024-08-30 07:45:00|42.84|40.84|43.23|41.23|43.26|41.26|42.84|40.84|0
1725004200000|2024-08-30 07:50:00|43.26|41.26|43.18|41.18|43.41|41.41|43.15|41.15|0
1725004500000|2024-08-30 07:55:00|43.17|41.17|43.19|41.19|43.19|41.19|42.98|40.98|0
1725004800000|2024-08-30 08:00:00|43.16|41.16|43.22|41.22|43.28|41.28|42.98|40.98|0
1725005100000|2024-08-30 08:05:00|43.19|41.19|43.31|41.31|43.37|41.37|43.01|41.01|0
1725005400000|2024-08-30 08:10:00|43.28|41.28|43.1|41.1|43.28|41.28|43.07|41.07|0
1725005700000|2024-08-30 08:15:00|43.16|41.16|43.03|41.03|43.19|41.19|42.88|40.88|0
1725006000000|2024-08-30 08:20:00|43.06|41.06|43.46|41.46|43.49|41.49|43.06|41.06|0
1725006300000|2024-08-30 08:25:00|43.43|41.43|43.31|41.31|43.43|41.43|43.25|41.25|0
1725006600000|2024-08-30 08:30:00|43.28|41.28|43.34|41.34|43.49|41.49|43.28|41.28|0
1725006900000|2024-08-30 08:35:00|43.32|41.32|43.33|41.33|43.49|41.49|43.15|41.15|0
1725007200000|2024-08-30 08:40:00|43.3|41.3|43.3|41.3|43.43|41.43|43.24|41.24|0
1725007500000|2024-08-30 08:45:00|43.27|41.27|43.36|41.36|43.39|41.39|43.12|41.12|0
1725007800000|2024-08-30 08:50:00|43.3|41.3|43.42|41.42|43.54|41.54|43.24|41.24|0
1725008100000|2024-08-30 08:55:00|43.48|41.48|43.48|41.48|43.62|41.62|43.48|41.48|0
1725008400000|2024-08-30 09:00:00|43.51|41.51|43.39|41.39|43.56|41.56|43.33|41.33|0
1725008700000|2024-08-30 09:05:00|43.42|41.42|43.44|41.44|43.57|41.57|43.39|41.39|0
1725009000000|2024-08-30 09:10:00|43.41|41.41|43.29|41.29|43.47|41.47|43.29|41.29|0
1724631600000|2024-08-26 00:20:00|44.43|42.42|44.46|42.46|44.49|42.49|44.4|42.4|0
1724631900000|2024-08-26 00:25:00|44.49|42.49|44.54|42.54|44.65|42.65|44.43|42.43|0
1724632200000|2024-08-26 00:30:00|44.52|42.52|44.4|42.4|44.61|42.61|44.34|42.34|0
1724632500000|2024-08-26 00:35:00|44.43|42.43|44.08|42.08|44.49|42.49|44.03|42.03|0
1724632800000|2024-08-26 00:40:00|44.09|42.09|43.91|41.91|44.12|42.12|43.85|41.85|0
1724633100000|2024-08-26 00:45:00|43.94|41.94|43.58|41.58|43.97|41.97|43.58|41.58|0
1724633400000|2024-08-26 00:50:00|43.55|41.55|43.66|41.66|43.7|41.7|43.49|41.49|0
1724633700000|2024-08-26 00:55:00|43.69|41.69|43.63|41.63|43.72|41.72|43.57|41.57|0
1724634000000|2024-08-26 01:00:00|43.59|41.59|43.53|41.53|43.63|41.63|43.42|41.42|0
1724634300000|2024-08-26 01:05:00|43.56|41.56|43.63|41.63|43.68|41.68|43.54|41.54|0
1724634600000|2024-08-26 01:10:00|43.61|41.61|43.45|41.45|43.61|41.61|43.39|41.39|0
1724634900000|2024-08-26 01:15:00|43.42|41.42|43.31|41.31|43.57|41.57|43.15|41.15|0
1724635200000|2024-08-26 01:20:00|43.36|41.36|43.32|41.32|43.36|41.36|43.15|41.15|0
1724635500000|2024-08-26 01:25:00|43.35|41.35|43.41|41.41|43.43|41.43|43.26|41.26|0
1724635800000|2024-08-26 01:30:00|43.38|41.38|43.41|41.41|43.41|41.41|43.28|41.28|0
1724636100000|2024-08-26 01:35:00|43.44|41.44|43.62|41.62|43.74|41.74|43.32|41.32|0
1724636400000|2024-08-26 01:40:00|43.65|41.65|43.7|41.7|43.77|41.77|43.62|41.62|0
1724636700000|2024-08-26 01:45:00|43.67|41.67|43.7|41.7|43.7|41.7|43.49|41.49|0
1724637000000|2024-08-26 01:50:00|43.73|41.73|43.73|41.73|43.76|41.76|43.64|41.64|0
1724637300000|2024-08-26 01:55:00|43.76|41.76|43.85|41.85|43.88|41.88|43.76|41.76|0
1724637600000|2024-08-26 02:00:00|43.88|41.88|43.79|41.79|43.88|41.88|43.76|41.76|0
1724637900000|2024-08-26 02:05:00|43.82|41.82|43.78|41.78|43.94|41.94|43.77|41.77|0
1724638200000|2024-08-26 02:10:00|43.8|41.8|43.93|41.93|44.08|42.08|43.78|41.78|0
1724638500000|2024-08-26 02:15:00|43.96|41.96|43.93|41.93|43.96|41.96|43.81|41.81|0
1724638800000|2024-08-26 02:20:00|43.92|41.92|44.05|42.05|44.11|42.11|43.9|41.9|0
1724639100000|2024-08-26 02:25:00|44.08|42.08|44.02|42.02|44.08|42.08|43.93|41.93|0
1724639400000|2024-08-26 02:30:00|44|42|44.02|42.02|44.08|42.08|43.96|41.96|0
1724639700000|2024-08-26 02:35:00|44.05|42.05|44.01|42.01|44.11|42.11|44.01|42.01|0
1724640000000|2024-08-26 02:40:00|44.04|42.04|44.16|42.16|44.22|42.22|44.03|42.03|0
1724640300000|2024-08-26 02:45:00|44.19|42.19|44.1|42.1|44.22|42.22|44.04|42.04|0
1724640600000|2024-08-26 02:50:00|44.09|42.09|44.04|42.04|44.1|42.1|44.01|42.01|0
1724640900000|2024-08-26 02:55:00|44.07|42.07|44.19|42.19|44.22|42.22|44.07|42.07|0
1724641200000|2024-08-26 03:00:00|44.16|42.16|44.12|42.12|44.19|42.19|44.09|42.09|0
1724641500000|2024-08-26 03:05:00|44.15|42.15|43.91|41.91|44.15|42.15|43.91|41.91|0
1724641800000|2024-08-26 03:10:00|43.88|41.88|44|42|44.06|42.06|43.85|41.85|0
1724642100000|2024-08-26 03:15:00|43.98|41.98|43.85|41.85|44|42|43.85|41.85|0
1724642400000|2024-08-26 03:20:00|43.88|41.88|43.9|41.9|43.97|41.97|43.86|41.86|0
1724642700000|2024-08-26 03:25:00|43.89|41.89|43.98|41.98|44.05|42.05|43.89|41.89|0
1724643000000|2024-08-26 03:30:00|43.99|41.99|44.11|42.11|44.11|42.11|43.98|41.98|0
1724643300000|2024-08-26 03:35:00|44.14|42.14|44.63|42.63|44.75|42.75|44.14|42.14|0
1724643600000|2024-08-26 03:40:00|44.61|42.61|44.6|42.6|44.75|42.75|44.56|42.56|0
1724643900000|2024-08-26 03:45:00|44.58|42.58|44.72|42.72|44.78|42.78|44.56|42.56|0
1724644200000|2024-08-26 03:50:00|44.73|42.73|44.62|42.62|44.78|42.78|44.56|42.56|0
1724644500000|2024-08-26 03:55:00|44.65|42.65|44.65|42.65|44.68|42.68|44.62|42.62|0
1724644800000|2024-08-26 04:00:00|44.67|42.67|44.5|42.5|44.67|42.67|44.46|42.46|0
1724645100000|2024-08-26 04:05:00|44.53|42.53|44.46|42.46|44.68|42.68|44.43|42.43|0
1724645400000|2024-08-26 04:10:00|44.45|42.45|44.37|42.37|44.45|42.45|44.34|42.34|0
1724645700000|2024-08-26 04:15:00|44.4|42.4|44.38|42.38|44.43|42.43|44.37|42.37|0
1724646000000|2024-08-26 04:20:00|44.4|42.4|44.36|42.36|44.4|42.4|44.34|42.34|0
1724646300000|2024-08-26 04:25:00|44.4|42.4|44.39|42.39|44.4|42.4|44.33|42.33|0
1724646600000|2024-08-26 04:30:00|44.38|42.38|44.36|42.36|44.39|42.39|44.35|42.35|0
1724646900000|2024-08-26 04:35:00|44.35|42.35|44.24|42.24|44.36|42.36|44.24|42.24|0
1724647200000|2024-08-26 04:40:00|44.25|42.25|44.3|42.3|44.33|42.33|44.25|42.25|0
1724647500000|2024-08-26 04:45:00|44.28|42.28|44.23|42.23|44.3|42.3|44.23|42.23|0
1724647800000|2024-08-26 04:50:00|44.2|42.2|44.26|42.26|44.29|42.29|44.2|42.2|0
1724648100000|2024-08-26 04:55:00|44.28|42.28|44.32|42.32|44.32|42.32|44.26|42.26|0
1724648400000|2024-08-26 05:00:00|44.35|42.35|44.47|42.47|44.47|42.47|44.29|42.29|0
1724648700000|2024-08-26 05:05:00|44.44|42.44|44.38|42.38|44.47|42.47|44.35|42.35|0
1724649000000|2024-08-26 05:10:00|44.41|42.41|44.5|42.5|44.56|42.56|44.38|42.38|0
1724649300000|2024-08-26 05:15:00|44.53|42.53|44.37|42.37|44.53|42.53|44.31|42.31|0
1724649600000|2024-08-26 05:20:00|44.34|42.34|44.22|42.22|44.34|42.34|44.2|42.2|0
1724649900000|2024-08-26 05:25:00|44.25|42.25|44.31|42.31|44.31|42.31|44.2|42.2|0
1724650200000|2024-08-26 05:30:00|44.29|42.29|44.21|42.21|44.31|42.31|44.21|42.21|0
1724650500000|2024-08-26 05:35:00|44.18|42.18|44|42|44.21|42.21|44|42|0
1724650800000|2024-08-26 05:40:00|43.99|41.99|43.94|41.94|44.06|42.06|43.91|41.91|0
1724651100000|2024-08-26 05:45:00|43.95|41.95|43.94|41.94|44.01|42.01|43.94|41.94|0
1724651400000|2024-08-26 05:50:00|43.91|41.91|43.84|41.84|43.94|41.94|43.84|41.84|0
1724651700000|2024-08-26 05:55:00|43.83|41.83|44.05|42.05|44.14|42.14|43.83|41.83|0
1724652000000|2024-08-26 06:00:00|44.08|42.08|43.9|41.9|44.08|42.08|43.87|41.87|0
1724652300000|2024-08-26 06:05:00|43.87|41.87|43.67|41.67|43.87|41.87|43.66|41.66|0
1724652600000|2024-08-26 06:10:00|43.66|41.66|43.77|41.77|43.84|41.84|43.66|41.66|0
1724652900000|2024-08-26 06:15:00|43.76|41.76|43.71|41.71|43.8|41.8|43.71|41.71|0
1724653200000|2024-08-26 06:20:00|43.74|41.74|43.71|41.71|43.82|41.82|43.71|41.71|0
1724653500000|2024-08-26 06:25:00|43.68|41.68|43.71|41.71|43.77|41.77|43.68|41.68|0
1724653800000|2024-08-26 06:30:00|43.68|41.68|44.75|42.75|44.75|42.75|41.8|39.8|0
1724654100000|2024-08-26 06:35:00|44.66|42.66|44.84|42.84|44.9|42.9|44.66|42.66|0
1724654400000|2024-08-26 06:40:00|44.85|42.85|44.79|42.79|44.87|42.87|44.78|42.78|0
1724654700000|2024-08-26 06:45:00|44.81|42.81|44.87|42.87|44.93|42.93|44.81|42.81|0
1724655000000|2024-08-26 06:50:00|44.9|42.9|44.88|42.88|44.99|42.99|44.83|42.83|0
1724655300000|2024-08-26 06:55:00|44.86|42.86|44.89|42.89|44.95|42.95|44.8|42.8|0
1724655600000|2024-08-26 07:00:00|44.88|42.88|44.77|42.77|44.97|42.97|44.65|42.65|0
1724655900000|2024-08-26 07:05:00|44.78|42.78|44.43|42.43|44.78|42.78|44.4|42.4|0
1724656200000|2024-08-26 07:10:00|44.46|42.46|44.46|42.46|44.61|42.61|44.43|42.43|0
1724656500000|2024-08-26 07:15:00|44.43|42.43|44.43|42.43|44.55|42.55|44.31|42.31|0
1724656800000|2024-08-26 07:20:00|44.4|42.4|44.33|42.33|44.5|42.5|44.3|42.3|0
1724657100000|2024-08-26 07:25:00|44.32|42.32|44.27|42.27|44.39|42.39|44.18|42.18|0
1724657400000|2024-08-26 07:30:00|44.23|42.23|44.03|42.03|44.23|42.23|43.91|41.91|0
1724657700000|2024-08-26 07:35:00|44.01|42.01|44.09|42.09|44.15|42.15|44|42|0
1724658000000|2024-08-26 07:40:00|44.06|42.06|44.3|42.3|44.39|42.39|44.06|42.06|0
1724658300000|2024-08-26 07:45:00|44.33|42.33|44.29|42.29|44.39|42.39|44.28|42.28|0
1724658600000|2024-08-26 07:50:00|44.28|42.28|44.14|42.14|44.31|42.31|44.14|42.14|0
1724658900000|2024-08-26 07:55:00|44.17|42.17|43.96|41.96|44.17|42.17|43.9|41.9|0
1724659200000|2024-08-26 08:00:00|43.94|41.94|43.69|41.69|44.23|42.23|43.69|41.69|0
1724659500000|2024-08-26 08:05:00|43.75|41.75|43.42|41.42|43.88|41.88|43.42|41.42|0
1724659800000|2024-08-26 08:10:00|43.39|41.39|43.46|41.46|43.56|41.56|43.39|41.39|0
1724660100000|2024-08-26 08:15:00|43.44|41.44|43.35|41.35|43.47|41.47|43.23|41.23|0
1724660400000|2024-08-26 08:20:00|43.38|41.38|43.71|41.71|43.71|41.71|43.35|41.35|0
1724660700000|2024-08-26 08:25:00|43.74|41.74|43.59|41.59|43.77|41.77|43.53|41.53|0
1724661000000|2024-08-26 08:30:00|43.57|41.57|43.46|41.46|43.66|41.66|43.44|41.44|0
1724661300000|2024-08-26 08:35:00|43.45|41.45|43.49|41.49|43.6|41.6|43.36|41.36|0
1724661600000|2024-08-26 08:40:00|43.52|41.52|43.46|41.46|43.58|41.58|43.43|41.43|0
1724661900000|2024-08-26 08:45:00|43.49|41.49|43.55|41.55|43.61|41.61|43.4|41.4|0
1724662200000|2024-08-26 08:50:00|43.53|41.53|43.43|41.43|43.58|41.58|43.4|41.4|0
1724662500000|2024-08-26 08:55:00|43.4|41.4|43.34|41.34|43.46|41.46|43.34|41.34|0
1724662800000|2024-08-26 09:00:00|43.37|41.37|43.57|41.57|43.6|41.6|43.31|41.31|0
1724663100000|2024-08-26 09:05:00|43.56|41.56|43.6|41.6|43.69|41.69|43.48|41.48|0
1724663400000|2024-08-26 09:10:00|43.63|41.63|43.69|41.69|43.81|41.81|43.61|41.61|0
1724663700000|2024-08-26 09:15:00|43.67|41.67|43.63|41.63|43.69|41.69|43.54|41.54|0
1724664000000|2024-08-26 09:20:00|43.64|41.64|43.53|41.53|43.65|41.65|43.47|41.47|0
1724664300000|2024-08-26 09:25:00|43.5|41.5|43.44|41.44|43.59|41.59|43.41|41.41|0
1724664600000|2024-08-26 09:30:00|43.47|41.47|43.65|41.65|43.66|41.66|43.47|41.47|0
1724664900000|2024-08-26 09:35:00|43.62|41.62|43.5|41.5|43.71|41.71|43.41|41.41|0
1724665200000|2024-08-26 09:40:00|43.47|41.47|43.53|41.53|43.59|41.59|43.44|41.44|0
1724665500000|2024-08-26 09:45:00|43.56|41.56|43.61|41.61|43.61|41.61|43.52|41.52|0
1724665800000|2024-08-26 09:50:00|43.64|41.64|43.52|41.52|43.64|41.64|43.52|41.52|0
1724666100000|2024-08-26 09:55:00|43.51|41.51|43.46|41.46|43.58|41.58|43.45|41.45|0
1724666400000|2024-08-26 10:00:00|43.49|41.49|43.52|41.52|43.59|41.59|43.49|41.49|0
1724666700000|2024-08-26 10:05:00|43.49|41.49|43.37|41.37|43.52|41.52|43.31|41.31|0
1724667000000|2024-08-26 10:10:00|43.4|41.4|43.31|41.31|43.49|41.49|43.31|41.31|0
1724667300000|2024-08-26 10:15:00|43.28|41.28|43.3|41.3|43.33|41.33|43.28|41.28|0
1724667600000|2024-08-26 10:20:00|43.29|41.29|43.36|41.36|43.36|41.36|43.27|41.27|0
1724667900000|2024-08-26 10:25:00|43.35|41.35|43.27|41.27|43.36|41.36|43.24|41.24|0
1724668200000|2024-08-26 10:30:00|43.3|41.3|43.68|41.68|43.71|41.71|43.3|41.3|0
1724668500000|2024-08-26 10:35:00|43.7|41.7|43.44|41.44|43.7|41.7|43.44|41.44|0
1724668800000|2024-08-26 10:40:00|43.47|41.47|43.8|41.8|43.83|41.83|43.43|41.43|0
1724669100000|2024-08-26 10:45:00|43.83|41.83|43.59|41.59|43.83|41.83|43.41|41.41|0
1724669400000|2024-08-26 10:50:00|43.57|41.57|43.5|41.5|43.59|41.59|43.47|41.47|0
1724669700000|2024-08-26 10:55:00|43.53|41.53|43.41|41.41|43.53|41.53|43.41|41.41|0
1724670000000|2024-08-26 11:00:00|43.38|41.38|43.26|41.26|43.51|41.51|43.2|41.2|0
1724670300000|2024-08-26 11:05:00|43.31|41.31|43.55|41.55|43.55|41.55|43.31|41.31|0
1724670600000|2024-08-26 11:10:00|43.64|41.64|43.5|41.5|43.7|41.7|43.43|41.43|0
1724670900000|2024-08-26 11:15:00|43.52|41.52|43.52|41.52|43.64|41.64|43.34|41.34|0
1724671200000|2024-08-26 11:20:00|43.49|41.49|43.51|41.51|43.53|41.53|43.37|41.37|0
1724671500000|2024-08-26 11:25:00|43.5|41.5|43.68|41.68|43.71|41.71|43.47|41.47|0
1724671800000|2024-08-26 11:30:00|43.66|41.66|43.5|41.5|43.71|41.71|43.45|41.45|0
1724672100000|2024-08-26 11:35:00|43.51|41.51|43.81|41.81|43.81|41.81|43.48|41.48|0
1724672400000|2024-08-26 11:40:00|43.78|41.78|44.23|42.23|44.27|42.27|43.78|41.78|0
1724672700000|2024-08-26 11:45:00|44.21|42.21|44.19|42.19|44.56|42.56|44.16|42.16|0
1724673000000|2024-08-26 11:50:00|44.16|42.16|43.8|41.8|44.16|42.16|43.77|41.77|0
1724673300000|2024-08-26 11:55:00|43.76|41.76|43.77|41.77|43.89|41.89|43.69|41.69|0
1724673600000|2024-08-26 12:00:00|43.8|41.8|43.8|41.8|43.89|41.89|43.59|41.59|0
1724673900000|2024-08-26 12:05:00|43.83|41.83|43.78|41.78|43.92|41.92|43.69|41.69|0
1724674200000|2024-08-26 12:10:00|43.82|41.82|43.52|41.52|43.82|41.82|43.49|41.49|0
1724674500000|2024-08-26 12:15:00|43.55|41.55|43.52|41.52|43.55|41.55|43.4|41.4|0
1724674800000|2024-08-26 12:20:00|43.55|41.55|43.59|41.59|43.64|41.64|43.46|41.46|0
1724675100000|2024-08-26 12:25:00|43.61|41.61|43.58|41.58|43.67|41.67|43.55|41.55|0
1724675400000|2024-08-26 12:30:00|43.56|41.56|43.81|41.81|43.94|41.94|43.56|41.56|0
1724675700000|2024-08-26 12:35:00|43.8|41.8|44.21|42.21|44.54|42.54|43.8|41.8|0
1724676000000|2024-08-26 12:40:00|44.24|42.24|44.57|42.57|44.6|42.6|44.24|42.24|0
1724676300000|2024-08-26 12:45:00|44.56|42.56|44.33|42.33|44.63|42.63|44.27|42.27|0
1724676600000|2024-08-26 12:50:00|44.36|42.36|43.97|41.97|44.36|42.36|43.94|41.94|0
1724676900000|2024-08-26 12:55:00|43.98|41.98|43.84|41.84|43.99|41.99|43.81|41.81|0
1724677200000|2024-08-26 13:00:00|43.87|41.87|44.11|42.11|44.14|42.14|43.81|41.81|0
1724677500000|2024-08-26 13:05:00|44.13|42.13|43.84|41.84|44.13|42.13|43.81|41.81|0
1724677800000|2024-08-26 13:10:00|43.83|41.83|43.82|41.82|43.84|41.84|43.69|41.69|0
1724678100000|2024-08-26 13:15:00|43.84|41.84|43.9|41.9|44.02|42.02|43.82|41.82|0
1724678400000|2024-08-26 13:20:00|43.88|41.88|43.57|41.57|43.88|41.88|43.54|41.54|0
1724678700000|2024-08-26 13:25:00|43.6|41.6|43.92|41.92|43.95|41.95|43.54|41.54|0
1724679000000|2024-08-26 13:30:00|43.59|41.59|43.18|41.18|44.07|42.07|43|41|0
1724679300000|2024-08-26 13:35:00|43.21|41.21|43.68|41.68|44.25|42.25|43.18|41.18|0
1724679600000|2024-08-26 13:40:00|43.76|41.76|43.98|41.98|44.43|42.43|43.71|41.71|0
1724679900000|2024-08-26 13:45:00|43.92|41.92|44.3|42.3|44.49|42.49|43.84|41.84|0
1724680200000|2024-08-26 13:50:00|44.27|42.27|44.76|42.76|44.79|42.79|44|42|0
1724680500000|2024-08-26 13:55:00|44.64|42.64|44.42|42.42|44.67|42.67|44.24|42.24|0
1724680800000|2024-08-26 14:00:00|44.36|42.36|44.42|42.42|44.88|42.88|44.21|42.21|0
1724681100000|2024-08-26 14:05:00|44.39|42.39|45.42|43.42|45.45|43.45|44.33|42.33|0
1724681400000|2024-08-26 14:10:00|45.36|43.36|45.48|43.48|45.73|43.73|45.18|43.18|0
1724681700000|2024-08-26 14:15:00|45.61|43.61|45.59|43.59|46.01|44.01|44.48|42.48|0
1724682000000|2024-08-26 14:20:00|45.5|43.5|45.28|43.28|45.59|43.59|45.16|43.16|0
1724682300000|2024-08-26 14:25:00|45.22|43.22|45.34|43.34|45.52|43.52|44.94|42.94|0
1724682600000|2024-08-26 14:30:00|45.31|43.31|46.3|44.3|46.43|44.43|45.28|43.28|0
1724682900000|2024-08-26 14:35:00|46.4|44.4|47.2|45.2|47.39|45.39|45.62|43.62|0
1724683200000|2024-08-26 14:40:00|47.26|45.26|46.75|44.75|47.33|45.33|46.41|44.41|0
1724683500000|2024-08-26 14:45:00|46.78|44.78|46.75|44.75|46.81|44.81|46.31|44.31|0
1724683800000|2024-08-26 14:50:00|46.81|44.81|46.56|44.56|46.91|44.91|46.28|44.28|0
1724684100000|2024-08-26 14:55:00|46.54|44.54|46.18|44.18|46.72|44.72|46.02|44.02|0
1724684400000|2024-08-26 15:00:00|46.21|44.21|46.18|44.18|46.37|44.37|45.96|43.96|0
1724684700000|2024-08-26 15:05:00|46.21|44.21|46.62|44.62|46.9|44.9|46.15|44.15|0
1724685000000|2024-08-26 15:10:00|46.65|44.65|46.27|44.27|46.87|44.87|46.17|44.17|0
1724685300000|2024-08-26 15:15:00|46.3|44.3|46.52|44.52|46.93|44.93|46.3|44.3|0
1724685600000|2024-08-26 15:20:00|46.55|44.55|46.41|44.41|46.82|44.82|46.16|44.16|0
1724685900000|2024-08-26 15:25:00|46.47|44.47|46.69|44.69|46.95|44.95|46.44|44.44|0
1724686200000|2024-08-26 15:30:00|46.76|44.76|46.85|44.85|47.2|45.2|46.69|44.69|0
1724686500000|2024-08-26 15:35:00|46.88|44.88|46.94|44.94|47.2|45.2|46.82|44.82|0
1724686800000|2024-08-26 15:40:00|46.98|44.98|46.91|44.91|47.07|45.07|46.34|44.34|0
1724687100000|2024-08-26 15:45:00|46.97|44.97|46.84|44.84|47.71|45.71|46.81|44.81|0
1724687400000|2024-08-26 15:50:00|46.88|44.88|47.55|45.55|47.58|45.58|46.78|44.78|0
1724687700000|2024-08-26 15:55:00|47.45|45.45|47.58|45.58|47.83|45.83|47.38|45.38|0
1724688000000|2024-08-26 16:00:00|47.61|45.61|47.44|45.44|47.93|45.93|47.44|45.44|0
1724688300000|2024-08-26 16:05:00|47.48|45.48|47.64|45.64|47.8|45.8|47.32|45.32|0
1724688600000|2024-08-26 16:10:00|47.57|45.57|47.54|45.54|47.76|45.76|47.18|45.18|0
1724688900000|2024-08-26 16:15:00|47.47|45.47|47.02|45.02|47.47|45.47|46.93|44.93|0
1724689200000|2024-08-26 16:20:00|47.05|45.05|46.26|44.26|47.05|45.05|46.07|44.07|0
1724689500000|2024-08-26 16:25:00|46.29|44.29|45.78|43.78|46.6|44.6|45.69|43.69|0
1724689800000|2024-08-26 16:30:00|45.75|43.75|45.71|43.71|45.81|43.81|45.37|43.37|0
1724690100000|2024-08-26 16:35:00|45.75|43.75|45.56|43.56|45.81|43.81|45.49|43.49|0
1724690400000|2024-08-26 16:40:00|45.59|43.59|45.37|43.37|45.71|43.71|45.37|43.37|0
1724690700000|2024-08-26 16:45:00|45.4|43.4|45.34|43.34|45.49|43.49|45.18|43.18|0
1724691000000|2024-08-26 16:50:00|45.37|43.37|45.52|43.52|45.71|43.71|45.15|43.15|0
1724691300000|2024-08-26 16:55:00|45.49|43.49|45.07|43.07|45.79|43.79|45.01|43.01|0
1724691600000|2024-08-26 17:00:00|45.01|43.01|44.86|42.86|45.23|43.23|44.86|42.86|0
1724691900000|2024-08-26 17:05:00|44.83|42.83|45.41|43.41|45.63|43.63|44.83|42.83|0
1724692200000|2024-08-26 17:10:00|45.38|43.38|45.25|43.25|45.81|43.81|45.16|43.16|0
1724692500000|2024-08-26 17:15:00|45.22|43.22|45.78|43.78|45.87|43.87|45.19|43.19|0
1724692800000|2024-08-26 17:20:00|45.75|43.75|45.37|43.37|45.84|43.84|45.19|43.19|0
1724693100000|2024-08-26 17:25:00|45.4|43.4|45.78|43.78|45.78|43.78|45.09|43.09|0
1724693400000|2024-08-26 17:30:00|45.71|43.71|45.68|43.68|45.87|43.87|45.56|43.56|0
1724693700000|2024-08-26 17:35:00|45.65|43.65|46.75|44.75|46.75|44.75|45.44|43.44|0
1724694000000|2024-08-26 17:40:00|46.56|44.56|46.4|44.4|46.56|44.56|46.18|44.18|0
1724694300000|2024-08-26 17:45:00|46.36|44.36|47.32|45.32|47.52|45.52|46.36|44.36|0
1724694600000|2024-08-26 17:50:00|47.26|45.26|47.11|45.11|47.45|45.45|46.54|44.54|0
1724694900000|2024-08-26 17:55:00|47.18|45.18|47.08|45.08|47.43|45.43|46.95|44.95|0
1724695200000|2024-08-26 18:00:00|47.04|45.04|47.24|45.24|47.3|45.3|46.66|44.66|0
1724695500000|2024-08-26 18:05:00|47.17|45.17|47.36|45.36|47.56|45.56|46.95|44.95|0
1724695800000|2024-08-26 18:10:00|47.39|45.39|46.85|44.85|47.56|45.56|46.81|44.81|0
1724696100000|2024-08-26 18:15:00|46.89|44.89|46.78|44.78|47.13|45.13|46.75|44.75|0
1724696400000|2024-08-26 18:20:00|46.75|44.75|46.24|44.24|46.75|44.75|46.08|44.08|0
1724696700000|2024-08-26 18:25:00|46.3|44.3|46.11|44.11|46.44|44.44|45.98|43.98|0
1724697000000|2024-08-26 18:30:00|46.14|44.14|46.07|44.07|46.36|44.36|45.92|43.92|0
1724697300000|2024-08-26 18:35:00|46.04|44.04|45.74|43.74|46.41|44.41|45.38|43.38|0
1724697600000|2024-08-26 18:40:00|45.76|43.76|45.52|43.52|45.76|43.76|45.37|43.37|0
1724697900000|2024-08-26 18:45:00|45.55|43.55|45.74|43.74|45.8|43.8|45.33|43.33|0
1724698200000|2024-08-26 18:50:00|45.77|43.77|45.62|43.62|46.05|44.05|45.55|43.55|0
1724698500000|2024-08-26 18:55:00|45.59|43.59|45.09|43.09|45.59|43.59|45.03|43.03|0
1724698800000|2024-08-26 19:00:00|45.15|43.15|45.36|43.36|45.36|43.36|45.03|43.03|0
1724699100000|2024-08-26 19:05:00|45.34|43.34|45.52|43.52|45.71|43.71|45.28|43.28|0
1724699400000|2024-08-26 19:10:00|45.49|43.49|45.27|43.27|45.51|43.51|45.09|43.09|0
1724699700000|2024-08-26 19:15:00|45.24|43.24|45.33|43.33|45.58|43.58|45.21|43.21|0
1724700000000|2024-08-26 19:20:00|45.3|43.3|45.3|43.3|45.43|43.43|45.11|43.11|0
1724700300000|2024-08-26 19:25:00|45.28|43.28|45.55|43.55|45.58|43.58|45.17|43.17|0
1724700600000|2024-08-26 19:30:00|45.64|43.64|45.48|43.48|45.83|43.83|45.39|43.39|0
1724700900000|2024-08-26 19:35:00|45.45|43.45|45.79|43.79|45.79|43.79|45.42|43.42|0
1724701200000|2024-08-26 19:40:00|45.83|43.83|45.85|43.85|45.86|43.86|45.35|43.35|0
1724701500000|2024-08-26 19:45:00|45.82|43.82|46.11|44.11|46.11|44.11|45.7|43.7|0
1724701800000|2024-08-26 19:50:00|45.79|43.79|45.66|43.66|45.85|43.85|45.32|43.32|0
1724702100000|2024-08-26 19:55:00|45.85|43.85|45.13|43.13|46.26|44.26|45.07|43.07|0
1724702400000|2024-08-26 20:00:00|45.01|43.01|45.6|43.6|45.63|43.63|45.01|43.01|0
1724702700000|2024-08-26 20:05:00|45.63|43.63|45.78|43.78|45.81|43.81|45.6|43.6|0
1724703000000|2024-08-26 20:10:00|45.81|43.81|45.91|43.91|45.94|43.94|45.75|43.75|0
1724703300000|2024-08-26 20:15:00|46.17|43.57|46.11|43.51|46.24|43.64|46.1|43.5|0
1724703600000|2024-08-26 20:20:00|46.08|43.48|46.08|43.48|46.14|43.54|46.04|43.44|0
1724703900000|2024-08-26 20:25:00|46.07|43.47|46.14|43.54|46.2|43.6|46.07|43.47|0
1724704200000|2024-08-26 20:30:00|46.17|43.57|46.54|43.94|46.58|43.98|46.17|43.57|0
1724704500000|2024-08-26 20:35:00|46.51|43.91|46.45|43.85|46.58|43.98|46.45|43.85|0
1724704800000|2024-08-26 20:40:00|46.42|43.82|46.57|43.97|46.6|44|46.38|43.78|0
1724705100000|2024-08-26 20:45:00|46.51|43.91|46.35|43.75|46.56|43.96|46.35|43.75|0
1724705400000|2024-08-26 20:50:00|46.36|43.76|46.06|43.46|46.38|43.78|46.03|43.43|0
1724705700000|2024-08-26 20:55:00|46.03|43.43|46.36|43.76|46.39|43.79|46.03|43.43|0
1724706000000|2024-08-26 21:00:00|46.37|43.77|46.36|43.76|46.38|43.78|46.32|43.72|0
1724706300000|2024-08-26 21:05:00|46.37|43.77|46.35|43.75|46.37|43.77|46.34|43.74|0
1724706600000|2024-08-26 21:10:00|46.36|43.76|46.24|43.64|46.38|43.78|46.21|43.61|0
1724706900000|2024-08-26 21:15:00|46.28|43.68|46.34|43.74|46.34|43.74|46.25|43.65|0
1724707200000|2024-08-26 21:20:00|46.35|43.75|46.34|43.74|46.36|43.76|46.34|43.74|0
1724707500000|2024-08-26 21:25:00|46.33|43.73|46.24|43.64|46.33|43.73|46.24|43.64|0
1724707800000|2024-08-26 21:30:00|46.23|43.63|46.23|43.63|46.26|43.66|46.23|43.63|0
1724708100000|2024-08-26 21:35:00|46.27|43.67|46.29|43.69|46.29|43.69|46.23|43.63|0
1724708400000|2024-08-26 21:40:00|46.32|43.72|46.42|43.82|46.42|43.82|46.32|43.72|0
1724708700000|2024-08-26 21:45:00|46.38|43.78|46.37|43.77|46.39|43.79|46.35|43.75|0
1724709000000|2024-08-26 21:50:00|46.4|43.8|46.41|43.81|46.41|43.81|46.39|43.79|0
1724709300000|2024-08-26 21:55:00|46.42|43.82|46.42|43.82|46.44|43.84|46.42|43.82|0
1724709600000|2024-08-26 22:00:00|46.34|43.74|45.97|43.37|46.34|43.74|45.88|43.28|0
1724709900000|2024-08-26 22:05:00|45.96|43.36|46.84|44.24|46.87|44.27|45.94|43.34|0
1724710200000|2024-08-26 22:10:00|46.78|44.18|46.42|43.82|46.78|44.18|46.42|43.82|0
1724710500000|2024-08-26 22:15:00|46.47|43.87|46.66|44.06|46.69|44.09|46.44|43.84|0
1724710800000|2024-08-26 22:20:00|46.64|44.04|46.63|44.03|46.69|44.09|46.47|43.87|0
1724711100000|2024-08-26 22:25:00|46.59|43.99|46.69|44.09|46.72|44.12|46.59|43.99|0
1724711400000|2024-08-26 22:30:00|46.61|44.01|46.91|44.31|47.1|44.5|46.61|44.01|0
1724711700000|2024-08-26 22:35:00|46.89|44.29|46.81|44.21|46.97|44.37|46.75|44.15|0
1724712000000|2024-08-26 22:40:00|46.79|44.19|46.97|44.37|46.97|44.37|46.78|44.18|0
1724712300000|2024-08-26 22:45:00|47|44.4|47|44.4|47.09|44.49|46.92|44.32|0
1724712600000|2024-08-26 22:50:00|46.98|44.38|46.93|44.33|47|44.4|46.84|44.24|0
1724712900000|2024-08-26 22:55:00|46.9|44.3|46.74|44.14|46.9|44.3|46.74|44.14|0
1724713200000|2024-08-26 23:00:00|46.77|44.17|46.58|43.98|46.82|44.22|46.54|43.94|0
1724713500000|2024-08-26 23:05:00|46.61|44.01|46.64|44.04|46.7|44.1|46.59|43.99|0
1724713800000|2024-08-26 23:10:00|46.69|44.09|46.6|44|46.7|44.1|46.6|44|0
1724714100000|2024-08-26 23:15:00|46.57|43.97|46.25|43.65|46.6|44|46.25|43.65|0
1724714400000|2024-08-26 23:20:00|46.29|43.69|46.03|43.43|46.33|43.73|45.97|43.37|0
1724714700000|2024-08-26 23:25:00|46|43.4|45.97|43.37|46.12|43.52|45.9|43.3|0
1724715000000|2024-08-26 23:30:00|45.95|43.35|46|43.4|46.06|43.46|45.9|43.3|0
1724715300000|2024-08-26 23:35:00|46.03|43.43|45.96|43.36|46.03|43.43|45.93|43.33|0
1724715600000|2024-08-26 23:40:00|45.99|43.39|45.87|43.27|46.04|43.44|45.87|43.27|0
1724715900000|2024-08-26 23:45:00|45.9|43.3|46.02|43.42|46.08|43.48|45.87|43.27|0
1724716200000|2024-08-26 23:50:00|46.01|43.41|45.89|43.29|46.02|43.42|45.89|43.29|0
1724716500000|2024-08-26 23:55:00|45.91|43.31|45.98|43.38|46.02|43.42|45.89|43.29|0
1724716800000|2024-08-27 00:00:00|46.02|43.42|46.17|43.57|46.17|43.57|46.01|43.41|0
1724717100000|2024-08-27 00:05:00|46.2|43.6|46.11|43.51|46.2|43.6|46.06|43.46|0
1724717400000|2024-08-27 00:10:00|46.14|43.54|46.14|43.54|46.23|43.63|46.1|43.5|0
1724717700000|2024-08-27 00:15:00|45.85|43.85|45.66|43.66|45.88|43.88|45.66|43.66|0
1724718000000|2024-08-27 00:20:00|45.64|43.64|45.45|43.45|45.64|43.64|45.3|43.3|0
1724718300000|2024-08-27 00:25:00|45.42|43.42|45.42|43.42|45.56|43.56|45.42|43.42|0
1724718600000|2024-08-27 00:30:00|45.39|43.39|45.33|43.33|45.39|43.39|45.2|43.2|0
1724718900000|2024-08-27 00:35:00|45.31|43.31|45.39|43.39|45.42|43.42|45.23|43.23|0
1724719200000|2024-08-27 00:40:00|45.42|43.42|45.6|43.6|45.67|43.67|45.39|43.39|0
1724719500000|2024-08-27 00:45:00|45.57|43.57|45.79|43.79|45.88|43.88|45.54|43.54|0
1724719800000|2024-08-27 00:50:00|45.76|43.76|46.04|44.04|46.23|44.23|45.76|43.76|0
1724720100000|2024-08-27 00:55:00|46.07|44.07|46.1|44.1|46.23|44.23|46.04|44.04|0
1724720400000|2024-08-27 01:00:00|46.12|44.12|46.1|44.1|46.2|44.2|45.97|43.97|0
1724720700000|2024-08-27 01:05:00|46.07|44.07|46.07|44.07|46.08|44.08|45.91|43.91|0
1724721000000|2024-08-27 01:10:00|46.03|44.03|46.09|44.09|46.19|44.19|46|44|0
1724721300000|2024-08-27 01:15:00|46.08|44.08|45.78|43.78|46.09|44.09|45.78|43.78|0
1724721600000|2024-08-27 01:20:00|45.75|43.75|45.74|43.74|45.84|43.84|45.73|43.73|0
1724721900000|2024-08-27 01:25:00|45.76|43.76|45.84|43.84|45.85|43.85|45.74|43.74|0
1724722200000|2024-08-27 01:30:00|45.85|43.85|46.05|44.05|46.21|44.21|45.84|43.84|0
1724722500000|2024-08-27 01:35:00|46.09|44.09|46.08|44.08|46.24|44.24|46.08|44.08|0
1724722800000|2024-08-27 01:40:00|46.12|44.12|46.08|44.08|46.4|44.4|46.05|44.05|0
1724723100000|2024-08-27 01:45:00|46.05|44.05|45.86|43.86|46.15|44.15|45.83|43.83|0
1724723400000|2024-08-27 01:50:00|45.83|43.83|45.67|43.67|45.89|43.89|45.67|43.67|0
1724723700000|2024-08-27 01:55:00|45.68|43.68|45.73|43.73|45.76|43.76|45.67|43.67|0
1724724000000|2024-08-27 02:00:00|45.71|43.71|45.79|43.79|45.82|43.82|45.71|43.71|0
1724724300000|2024-08-27 02:05:00|45.82|43.82|45.76|43.76|45.82|43.82|45.76|43.76|0
1724724600000|2024-08-27 02:10:00|45.79|43.79|45.82|43.82|45.85|43.85|45.75|43.75|0
1724724900000|2024-08-27 02:15:00|45.78|43.78|45.78|43.78|45.82|43.82|45.71|43.71|0
1724725200000|2024-08-27 02:20:00|45.77|43.77|45.67|43.67|45.78|43.78|45.62|43.62|0
1724725500000|2024-08-27 02:25:00|45.65|43.65|45.61|43.61|45.69|43.69|45.5|43.5|0
1724725800000|2024-08-27 02:30:00|45.59|43.59|45.24|43.24|45.59|43.59|45.12|43.12|0
1724726100000|2024-08-27 02:35:00|45.21|43.21|45.34|43.34|45.34|43.34|45.18|43.18|0
1724726400000|2024-08-27 02:40:00|45.3|43.3|45.24|43.24|45.35|43.35|45.24|43.24|0
1724726700000|2024-08-27 02:45:00|45.26|43.26|45.18|43.18|45.27|43.27|45.08|43.08|0
1724727000000|2024-08-27 02:50:00|45.14|43.14|45.17|43.17|45.21|43.21|45.14|43.14|0
1724727300000|2024-08-27 02:55:00|45.2|43.2|45.3|43.3|45.3|43.3|45.19|43.19|0
1724727600000|2024-08-27 03:00:00|45.26|43.26|45.28|43.28|45.29|43.29|45.17|43.17|0
1724727900000|2024-08-27 03:05:00|45.29|43.29|45.2|43.2|45.29|43.29|45.17|43.17|0
1724728200000|2024-08-27 03:10:00|45.17|43.17|45.13|43.13|45.23|43.23|45.1|43.1|0
1724728500000|2024-08-27 03:15:00|45.12|43.12|45.29|43.29|45.3|43.3|45.1|43.1|0
1724728800000|2024-08-27 03:20:00|45.27|43.27|45.38|43.38|45.38|43.38|45.22|43.22|0
1724729100000|2024-08-27 03:25:00|45.36|43.36|45.35|43.35|45.41|43.41|45.31|43.31|0
1724729400000|2024-08-27 03:30:00|45.31|43.31|45.33|43.33|45.35|43.35|45.28|43.28|0
1724729700000|2024-08-27 03:35:00|45.34|43.34|45.44|43.44|45.44|43.44|45.31|43.31|0
1724730000000|2024-08-27 03:40:00|45.42|43.42|45.23|43.23|45.44|43.44|45.23|43.23|0
1724730300000|2024-08-27 03:45:00|45.25|43.25|45.15|43.15|45.25|43.25|45.15|43.15|0
1724730600000|2024-08-27 03:50:00|45.17|43.17|45.24|43.24|45.24|43.24|45.17|43.17|0
1724730900000|2024-08-27 03:55:00|45.27|43.27|45.27|43.27|45.3|43.3|45.24|43.24|0
1724731200000|2024-08-27 04:00:00|45.3|43.3|45.36|43.36|45.38|43.38|45.27|43.27|0
1724731500000|2024-08-27 04:05:00|45.38|43.38|45.49|43.49|45.55|43.55|45.36|43.36|0
1724731800000|2024-08-27 04:10:00|45.47|43.47|45.3|43.3|45.47|43.47|45.26|43.26|0
1724732100000|2024-08-27 04:15:00|45.28|43.28|45.26|43.26|45.3|43.3|45.23|43.23|0
1724732400000|2024-08-27 04:20:00|45.23|43.23|45.2|43.2|45.23|43.23|45.14|43.14|0
1724732700000|2024-08-27 04:25:00|45.21|43.21|45.23|43.23|45.29|43.29|45.2|43.2|0
1724733000000|2024-08-27 04:30:00|45.21|43.21|45.13|43.13|45.23|43.23|45.13|43.13|0
1724733300000|2024-08-27 04:35:00|45.15|43.15|45.19|43.19|45.22|43.22|45.13|43.13|0
1724733600000|2024-08-27 04:40:00|45.16|43.16|45.28|43.28|45.31|43.31|45.16|43.16|0
1724733900000|2024-08-27 04:45:00|45.27|43.27|45.16|43.16|45.28|43.28|45.16|43.16|0
1724734200000|2024-08-27 04:50:00|45.14|43.14|45.15|43.15|45.19|43.19|45.06|43.06|0
1724734500000|2024-08-27 04:55:00|45.12|43.12|45.09|43.09|45.15|43.15|45.03|43.03|0
1724734800000|2024-08-27 05:00:00|45.07|43.07|45.03|43.03|45.1|43.1|45.03|43.03|0
1724735100000|2024-08-27 05:05:00|44.99|42.99|44.96|42.96|44.99|42.99|44.9|42.9|0
1724735400000|2024-08-27 05:10:00|44.93|42.93|44.87|42.87|44.93|42.93|44.85|42.85|0
1724735700000|2024-08-27 05:15:00|44.85|42.85|44.9|42.9|44.9|42.9|44.83|42.83|0
1724736000000|2024-08-27 05:20:00|44.91|42.91|44.99|42.99|44.99|42.99|44.89|42.89|0
1724736300000|2024-08-27 05:25:00|44.96|42.96|44.98|42.98|44.98|42.98|44.92|42.92|0
1724736600000|2024-08-27 05:30:00|44.95|42.95|44.86|42.86|44.95|42.95|44.86|42.86|0
1724736900000|2024-08-27 05:35:00|44.84|42.84|44.92|42.92|44.93|42.93|44.83|42.83|0
1724737200000|2024-08-27 05:40:00|44.89|42.89|44.88|42.88|44.98|42.98|44.85|42.85|0
1724737500000|2024-08-27 05:45:00|44.92|42.92|44.91|42.91|45.01|43.01|44.91|42.91|0
1724737800000|2024-08-27 05:50:00|44.88|42.88|44.83|42.83|44.88|42.88|44.79|42.79|0
1724738100000|2024-08-27 05:55:00|44.82|42.82|44.79|42.79|44.82|42.82|44.72|42.72|0
1724738400000|2024-08-27 06:00:00|44.82|42.82|44.91|42.91|45.03|43.03|44.8|42.8|0
1724738700000|2024-08-27 06:05:00|44.92|42.92|45|43|45.06|43.06|44.91|42.91|0
1724739000000|2024-08-27 06:10:00|45.01|43.01|44.93|42.93|45.05|43.05|44.87|42.87|0
1724739300000|2024-08-27 06:15:00|44.95|42.95|44.93|42.93|45|43|44.9|42.9|0
1724739600000|2024-08-27 06:20:00|44.92|42.92|44.84|42.84|44.96|42.96|44.84|42.84|0
1724739900000|2024-08-27 06:25:00|44.82|42.82|45.08|43.08|45.18|43.18|44.82|42.82|0
1724740200000|2024-08-27 06:30:00|45.11|43.11|44.96|42.96|45.11|43.11|44.94|42.94|0
1724740500000|2024-08-27 06:35:00|44.93|42.93|44.8|42.8|44.96|42.96|44.77|42.77|0
1724740800000|2024-08-27 06:40:00|44.83|42.83|44.8|42.8|44.86|42.86|44.77|42.77|0
1724741100000|2024-08-27 06:45:00|44.86|42.86|44.87|42.87|44.89|42.89|44.7|42.7|0
1724741400000|2024-08-27 06:50:00|44.86|42.86|44.76|42.76|44.86|42.86|44.76|42.76|0
1724741700000|2024-08-27 06:55:00|44.75|42.75|44.84|42.84|44.85|42.85|44.67|42.67|0
1724742000000|2024-08-27 07:00:00|44.79|42.79|44.7|42.7|44.95|42.95|44.67|42.67|0
1724742300000|2024-08-27 07:05:00|44.67|42.67|44.91|42.91|44.97|42.97|44.64|42.64|0
1724742600000|2024-08-27 07:10:00|44.9|42.9|44.79|42.79|44.94|42.94|44.73|42.73|0
1724742900000|2024-08-27 07:15:00|44.77|42.77|45.09|43.09|45.25|43.25|44.75|42.75|0
1724743200000|2024-08-27 07:20:00|45.12|43.12|45.18|43.18|45.33|43.33|45.12|43.12|0
1724743500000|2024-08-27 07:25:00|45.25|43.25|44.96|42.96|45.31|43.31|44.83|42.83|0
1724743800000|2024-08-27 07:30:00|44.93|42.93|44.89|42.89|45.03|43.03|44.81|42.81|0
1724744100000|2024-08-27 07:35:00|44.9|42.9|44.71|42.71|44.9|42.9|44.67|42.67|0
1724744400000|2024-08-27 07:40:00|44.7|42.7|44.77|42.77|44.84|42.84|44.68|42.68|0
1724744700000|2024-08-27 07:45:00|44.8|42.8|44.79|42.79|44.83|42.83|44.71|42.71|0
1724745000000|2024-08-27 07:50:00|44.8|42.8|44.74|42.74|44.92|42.92|44.68|42.68|0
1724745300000|2024-08-27 07:55:00|44.71|42.71|44.54|42.54|44.71|42.71|44.54|42.54|0
1724745600000|2024-08-27 08:00:00|44.57|42.57|44.18|42.18|44.61|42.61|44.18|42.18|0
1724745900000|2024-08-27 08:05:00|44.17|42.17|43.97|41.97|44.17|42.17|43.97|41.97|0
1724746200000|2024-08-27 08:10:00|43.93|41.93|43.84|41.84|44.18|42.18|43.81|41.81|0
1724746500000|2024-08-27 08:15:00|43.87|41.87|44.08|42.08|44.08|42.08|43.81|41.81|0
1724746800000|2024-08-27 08:20:00|44.07|42.07|44.05|42.05|44.16|42.16|43.99|41.99|0
1724747100000|2024-08-27 08:25:00|44.07|42.07|44.14|42.14|44.2|42.2|44.05|42.05|0
1724747400000|2024-08-27 08:30:00|44.11|42.11|44.08|42.08|44.2|42.2|44.05|42.05|0
1724747700000|2024-08-27 08:35:00|44.06|42.06|43.89|41.89|44.06|42.06|43.88|41.88|0
1724748000000|2024-08-27 08:40:00|43.92|41.92|43.98|41.98|44.07|42.07|43.89|41.89|0
1724748300000|2024-08-27 08:45:00|44.01|42.01|43.98|41.98|44.04|42.04|43.92|41.92|0
1724748600000|2024-08-27 08:50:00|44.01|42.01|44.34|42.34|44.41|42.41|43.98|41.98|0
1724748900000|2024-08-27 08:55:00|44.37|42.37|44.36|42.36|44.4|42.4|44.28|42.28|0
1724749200000|2024-08-27 09:00:00|44.34|42.34|44.25|42.25|44.34|42.34|44.25|42.25|0
1724749500000|2024-08-27 09:05:00|44.22|42.22|44.15|42.15|44.28|42.28|44.12|42.12|0
1724749800000|2024-08-27 09:10:00|44.12|42.12|44.09|42.09|44.18|42.18|44.03|42.03|0
1724750100000|2024-08-27 09:15:00|44.08|42.08|44|42|44.08|42.08|43.94|41.94|0
1724750400000|2024-08-27 09:20:00|43.98|41.98|43.83|41.83|44|42|43.81|41.81|0
1724750700000|2024-08-27 09:25:00|43.84|41.84|43.99|41.99|43.99|41.99|43.84|41.84|0
1724751000000|2024-08-27 09:30:00|44.02|42.02|44.11|42.11|44.14|42.14|44.02|42.02|0
1724751300000|2024-08-27 09:35:00|44.14|42.14|44.17|42.17|44.2|42.2|44.02|42.02|0
1724751600000|2024-08-27 09:40:00|44.2|42.2|44.2|42.2|44.29|42.29|44.19|42.19|0
1724751900000|2024-08-27 09:45:00|44.23|42.23|44.35|42.35|44.43|42.43|44.2|42.2|0
1724752200000|2024-08-27 09:50:00|44.38|42.38|44.2|42.2|44.41|42.41|44.2|42.2|0
1724752500000|2024-08-27 09:55:00|44.21|42.21|44.32|42.32|44.32|42.32|44.2|42.2|0
1724752800000|2024-08-27 10:00:00|44.22|42.22|44.38|42.38|44.47|42.47|44.22|42.22|0
1724753100000|2024-08-27 10:05:00|44.44|42.44|44.77|42.77|44.81|42.81|44.44|42.44|0
1724753400000|2024-08-27 10:10:00|44.79|42.79|45.18|43.18|45.18|43.18|44.79|42.79|0
1724753700000|2024-08-27 10:15:00|45.14|43.14|45.05|43.05|45.36|43.36|45.05|43.05|0
1724754000000|2024-08-27 10:20:00|45.07|43.07|45.27|43.27|45.3|43.3|45.07|43.07|0
1724754300000|2024-08-27 10:25:00|45.23|43.23|45.22|43.22|45.42|43.42|45.14|43.14|0
1724754600000|2024-08-27 10:30:00|45.23|43.23|45.07|43.07|45.26|43.26|45|43|0
1724754900000|2024-08-27 10:35:00|45.06|43.06|45.04|43.04|45.2|43.2|45.04|43.04|0
1724755200000|2024-08-27 10:40:00|45.13|43.13|45.32|43.32|45.37|43.37|45.1|43.1|0
1724755500000|2024-08-27 10:45:00|45.35|43.35|45.29|43.29|45.35|43.35|45.1|43.1|0
1724755800000|2024-08-27 10:50:00|45.32|43.32|46.11|44.11|46.24|44.24|45.32|43.32|0
1724756100000|2024-08-27 10:55:00|46.08|44.08|45.98|43.98|46.08|44.08|45.9|43.9|0
1724756400000|2024-08-27 11:00:00|46.01|44.01|45.96|43.96|46.39|44.39|45.95|43.95|0
1724756700000|2024-08-27 11:05:00|45.98|43.98|45.58|43.58|46.01|44.01|45.57|43.57|0
1724757000000|2024-08-27 11:10:00|45.57|43.57|45.47|43.47|45.58|43.58|45.33|43.33|0
1724757300000|2024-08-27 11:15:00|45.44|43.44|45.5|43.5|45.53|43.53|45.38|43.38|0
1724757600000|2024-08-27 11:20:00|45.47|43.47|45.47|43.47|45.59|43.59|45.44|43.44|0
1724757900000|2024-08-27 11:25:00|45.44|43.44|45.34|43.34|45.53|43.53|45.34|43.34|0
1724758200000|2024-08-27 11:30:00|45.32|43.32|44.9|42.9|45.34|43.34|44.78|42.78|0
1724758500000|2024-08-27 11:35:00|44.92|42.92|45.02|43.02|45.07|43.07|44.79|42.79|0
1724758800000|2024-08-27 11:40:00|44.99|42.99|44.84|42.84|44.99|42.99|44.78|42.78|0
1724759100000|2024-08-27 11:45:00|44.74|42.74|44.87|42.87|45.02|43.02|44.68|42.68|0
1724759400000|2024-08-27 11:50:00|44.85|42.85|45.08|43.08|45.11|43.11|44.8|42.8|0
1724759700000|2024-08-27 11:55:00|45.05|43.05|45.23|43.23|45.3|43.3|44.96|42.96|0
1724760000000|2024-08-27 12:00:00|45.26|43.26|45.62|43.62|45.67|43.67|45.26|43.26|0
1724760300000|2024-08-27 12:05:00|45.61|43.61|45.57|43.57|45.67|43.67|45.48|43.48|0
1724760600000|2024-08-27 12:10:00|45.6|43.6|45.85|43.85|45.89|43.89|45.57|43.57|0
1724760900000|2024-08-27 12:15:00|45.87|43.87|45.98|43.98|45.99|43.99|45.82|43.82|0
1724761200000|2024-08-27 12:20:00|46.01|44.01|45.98|43.98|46.26|44.26|45.94|43.94|0
1724761500000|2024-08-27 12:25:00|45.94|43.94|45.86|43.86|46.13|44.13|45.82|43.82|0
1724761800000|2024-08-27 12:30:00|45.91|43.91|46.07|44.07|46.16|44.16|45.91|43.91|0
1724762100000|2024-08-27 12:35:00|46.08|44.08|46.41|44.41|46.64|44.64|46.07|44.07|0
1724762400000|2024-08-27 12:40:00|46.45|44.45|46.67|44.67|46.76|44.76|46.41|44.41|0
1724762700000|2024-08-27 12:45:00|46.7|44.7|47.65|45.65|47.65|45.65|46.21|44.21|0
1724763000000|2024-08-27 12:50:00|47.68|45.68|47.53|45.53|48.04|46.04|47.45|45.45|0
1724763300000|2024-08-27 12:55:00|47.55|45.55|47.61|45.61|47.61|45.61|47.27|45.27|0
1724763600000|2024-08-27 13:00:00|47.58|45.58|48.62|46.62|48.66|46.66|47.35|45.35|0
1724763900000|2024-08-27 13:05:00|48.56|46.56|47.64|45.64|48.56|46.56|47.64|45.64|0
1724764200000|2024-08-27 13:10:00|47.71|45.71|47.74|45.74|47.8|45.8|47.09|45.09|0
1724764500000|2024-08-27 13:15:00|47.77|45.77|47.38|45.38|47.77|45.77|47.09|45.09|0
1724764800000|2024-08-27 13:20:00|47.35|45.35|47.47|45.47|47.51|45.51|47.18|45.18|0
1724765100000|2024-08-27 13:25:00|47.51|45.51|46.94|44.94|47.51|45.51|46.79|44.79|0
1724765400000|2024-08-27 13:30:00|46.92|44.92|47.5|45.5|47.82|45.82|46.7|44.7|0
1724765700000|2024-08-27 13:35:00|47.53|45.53|48.36|46.36|48.44|46.44|47.4|45.4|0
1724766000000|2024-08-27 13:40:00|48.34|46.34|47.95|45.95|48.71|46.71|47.69|45.69|0
1724766300000|2024-08-27 13:45:00|47.98|45.98|47.49|45.49|48.44|46.44|47.26|45.26|0
1724766600000|2024-08-27 13:50:00|47.59|45.59|46.46|44.46|47.59|45.59|46.27|44.27|0
1724766900000|2024-08-27 13:55:00|46.49|44.49|46.78|44.78|47.1|45.1|46.27|44.27|0
1724767200000|2024-08-27 14:00:00|46.65|44.65|47.01|45.01|47.43|45.43|46.33|44.33|0
1724767500000|2024-08-27 14:05:00|46.98|44.98|46.85|44.85|47.17|45.17|46.8|44.8|0
1724767800000|2024-08-27 14:10:00|46.91|44.91|46.97|44.97|47.22|45.22|46.47|44.47|0
1724768100000|2024-08-27 14:15:00|47.04|45.04|46.81|44.81|47.46|45.46|46.69|44.69|0
1724768400000|2024-08-27 14:20:00|46.83|44.83|45.92|43.92|47|45|45.77|43.77|0
1724768700000|2024-08-27 14:25:00|45.83|43.83|45.04|43.04|46.39|44.39|45.04|43.04|0
1724769000000|2024-08-27 14:30:00|45.07|43.07|45.07|43.07|45.2|43.2|44.64|42.64|0
1724769300000|2024-08-27 14:35:00|45.04|43.04|44.82|42.82|45.29|43.29|44.71|42.71|0
1724769600000|2024-08-27 14:40:00|44.79|42.79|44.66|42.66|44.91|42.91|44.6|42.6|0
1724769900000|2024-08-27 14:45:00|44.63|42.63|44.75|42.75|45.1|43.1|44.6|42.6|0
1724770200000|2024-08-27 14:50:00|44.85|42.85|44.76|42.76|45.27|43.27|44.52|42.52|0
1724770500000|2024-08-27 14:55:00|44.72|42.72|44.45|42.45|44.91|42.91|44.36|42.36|0
1724770800000|2024-08-27 15:00:00|44.39|42.39|44.08|42.08|44.45|42.45|43.9|41.9|0
1724771100000|2024-08-27 15:05:00|44.05|42.05|44.05|42.05|44.3|42.3|43.9|41.9|0
1724771400000|2024-08-27 15:10:00|44.02|42.02|44.01|42.01|44.63|42.63|43.96|41.96|0
1724771700000|2024-08-27 15:15:00|43.98|41.98|44.76|42.76|45.02|43.02|43.89|41.89|0
1724772000000|2024-08-27 15:20:00|44.71|42.71|44.65|42.65|44.77|42.77|44.28|42.28|0
1724772300000|2024-08-27 15:25:00|44.77|42.77|44.88|42.88|45.11|43.11|44.53|42.53|0
1724772600000|2024-08-27 15:30:00|45.13|43.13|45.91|43.91|46.26|44.26|45.01|43.01|0
1724772900000|2024-08-27 15:35:00|45.85|43.85|45.56|43.56|45.85|43.85|45.35|43.35|0
1724773200000|2024-08-27 15:40:00|45.6|43.6|45.53|43.53|46|44|45.37|43.37|0
1724773500000|2024-08-27 15:45:00|45.5|43.5|45.59|43.59|45.75|43.75|45.25|43.25|0
1724773800000|2024-08-27 15:50:00|45.56|43.56|44.95|42.95|45.84|43.84|44.92|42.92|0
1724774100000|2024-08-27 15:55:00|45.01|43.01|44.51|42.51|45.09|43.09|44.48|42.48|0
1724774400000|2024-08-27 16:00:00|44.54|42.54|44.54|42.54|44.66|42.66|44.35|42.35|0
1724774700000|2024-08-27 16:05:00|44.59|42.59|44.63|42.63|44.85|42.85|44.48|42.48|0
1724775000000|2024-08-27 16:10:00|44.66|42.66|43.95|41.95|44.72|42.72|43.91|41.91|0
1724775300000|2024-08-27 16:15:00|43.98|41.98|44.13|42.13|44.22|42.22|43.87|41.87|0
1724775600000|2024-08-27 16:20:00|44.1|42.1|44.22|42.22|44.47|42.47|44.07|42.07|0
1724775900000|2024-08-27 16:25:00|44.25|42.25|44.34|42.34|44.53|42.53|44.19|42.19|0
1724776200000|2024-08-27 16:30:00|44.37|42.37|44.13|42.13|44.65|42.65|44|42|0
1724776500000|2024-08-27 16:35:00|44.16|42.16|44.55|42.55|44.59|42.59|44.05|42.05|0
1724776800000|2024-08-27 16:40:00|44.52|42.52|45.08|43.08|45.43|43.43|44.49|42.49|0
1724777100000|2024-08-27 16:45:00|45.11|43.11|44.44|42.44|45.11|43.11|44.33|42.33|0
1724777400000|2024-08-27 16:50:00|44.43|42.43|44.12|42.12|44.43|42.43|43.97|41.97|0
1724777700000|2024-08-27 16:55:00|44.15|42.15|44.33|42.33|44.39|42.39|44.09|42.09|0
1724778000000|2024-08-27 17:00:00|44.3|42.3|44.14|42.14|44.36|42.36|44.14|42.14|0
1724778300000|2024-08-27 17:05:00|44.17|42.17|43.77|41.77|44.72|42.72|43.65|41.65|0
1724778600000|2024-08-27 17:10:00|43.74|41.74|43.56|41.56|43.77|41.77|43.5|41.5|0
1724778900000|2024-08-27 17:15:00|43.59|41.59|43.56|41.56|43.71|41.71|43.5|41.5|0
1724779200000|2024-08-27 17:20:00|43.59|41.59|43.52|41.52|43.59|41.59|43.28|41.28|0
1724779500000|2024-08-27 17:25:00|43.48|41.48|42.89|40.89|43.52|41.52|42.77|40.77|0
1724779800000|2024-08-27 17:30:00|42.86|40.86|42.89|40.89|43.01|41.01|42.65|40.65|0
1724780100000|2024-08-27 17:35:00|42.86|40.86|42.88|40.88|43.05|41.05|42.68|40.68|0
1724780400000|2024-08-27 17:40:00|42.91|40.91|42.94|40.94|43.34|41.34|42.76|40.76|0
1724780700000|2024-08-27 17:45:00|42.91|40.91|42.88|40.88|43.11|41.11|42.85|40.85|0
1724781000000|2024-08-27 17:50:00|42.85|40.85|42.64|40.64|42.88|40.88|42.61|40.61|0
1724781300000|2024-08-27 17:55:00|42.76|40.76|42.67|40.67|42.82|40.82|42.64|40.64|0
1724781600000|2024-08-27 18:00:00|42.7|40.7|42.73|40.73|42.88|40.88|42.55|40.55|0
1724781900000|2024-08-27 18:05:00|42.67|40.67|42.81|40.81|42.81|40.81|42.58|40.58|0
1724782200000|2024-08-27 18:10:00|42.78|40.78|42.78|40.78|42.96|40.96|42.65|40.65|0
1724782500000|2024-08-27 18:15:00|42.75|40.75|42.78|40.78|43.02|41.02|42.6|40.6|0
1724782800000|2024-08-27 18:20:00|42.81|40.81|43.08|41.08|43.11|41.11|42.78|40.78|0
1724783100000|2024-08-27 18:25:00|43.11|41.11|42.86|40.86|43.17|41.17|42.81|40.81|0
1724783400000|2024-08-27 18:30:00|42.89|40.89|43.01|41.01|43.16|41.16|42.77|40.77|0
1724783700000|2024-08-27 18:35:00|42.98|40.98|42.95|40.95|43.04|41.04|42.83|40.83|0
1724784000000|2024-08-27 18:40:00|42.98|40.98|42.8|40.8|43.01|41.01|42.77|40.77|0
1724784300000|2024-08-27 18:45:00|42.83|40.83|43.01|41.01|43.04|41.04|42.77|40.77|0
1724784600000|2024-08-27 18:50:00|43.04|41.04|43.09|41.09|43.31|41.31|42.86|40.86|0
1724784900000|2024-08-27 18:55:00|43.11|41.11|43.09|41.09|43.21|41.21|42.97|40.97|0
1724785200000|2024-08-27 19:00:00|43.06|41.06|43.48|41.48|43.6|41.6|42.94|40.94|0
1724785500000|2024-08-27 19:05:00|43.5|41.5|43.24|41.24|43.57|41.57|43.12|41.12|0
1724785800000|2024-08-27 19:10:00|43.27|41.27|43.24|41.24|43.27|41.27|43|41|0
1724786100000|2024-08-27 19:15:00|43.21|41.21|43.26|41.26|43.3|41.3|43.12|41.12|0
1724786400000|2024-08-27 19:20:00|43.23|41.23|43.2|41.2|43.32|41.32|43.14|41.14|0
1724786700000|2024-08-27 19:25:00|43.23|41.23|43.17|41.17|43.28|41.28|42.93|40.93|0
1724787000000|2024-08-27 19:30:00|43.23|41.23|43.37|41.37|43.47|41.47|43.14|41.14|0
1724787300000|2024-08-27 19:35:00|43.41|41.41|43.26|41.26|43.44|41.44|43.14|41.14|0
1724787600000|2024-08-27 19:40:00|43.29|41.29|43.25|41.25|43.38|41.38|43.05|41.05|0
1724787900000|2024-08-27 19:45:00|43.22|41.22|42.95|40.95|43.22|41.22|42.83|40.83|0
1724788200000|2024-08-27 19:50:00|43.09|41.09|43.43|41.43|43.58|41.58|42.98|40.98|0
1724788500000|2024-08-27 19:55:00|43.31|41.31|43.07|41.07|43.49|41.49|42.74|40.74|0
1724788800000|2024-08-27 20:00:00|43.01|41.01|42.8|40.8|43.25|41.25|42.8|40.8|0
1724789100000|2024-08-27 20:05:00|42.77|40.77|42.97|40.97|43.03|41.03|42.77|40.77|0
1724789400000|2024-08-27 20:10:00|43|41|43.06|41.06|43.09|41.09|42.91|40.91|0
1724789700000|2024-08-27 20:15:00|43.36|40.76|43.33|40.73|43.36|40.76|43.3|40.7|0
1724790000000|2024-08-27 20:20:00|43.3|40.7|43.27|40.67|43.36|40.76|43.24|40.64|0
1724790300000|2024-08-27 20:25:00|43.3|40.7|43.27|40.67|43.3|40.7|43.24|40.64|0
1724790600000|2024-08-27 20:30:00|43.26|40.66|43.32|40.72|43.32|40.72|43.23|40.63|0
1724790900000|2024-08-27 20:35:00|43.35|40.75|43.38|40.78|43.44|40.84|43.32|40.72|0
1724791200000|2024-08-27 20:40:00|43.35|40.75|43.41|40.81|43.47|40.87|43.35|40.75|0
1724791500000|2024-08-27 20:45:00|43.44|40.84|43.53|40.93|43.71|41.11|43.44|40.84|0
1724791800000|2024-08-27 20:50:00|43.5|40.9|43.5|40.9|43.53|40.93|43.47|40.87|0
1724792100000|2024-08-27 20:55:00|43.53|40.93|43.51|40.91|43.62|41.02|43.45|40.85|0
1724792400000|2024-08-27 21:00:00|43.38|40.78|43.43|40.83|43.43|40.83|43.38|40.78|0
1724792700000|2024-08-27 21:05:00|43.42|40.82|43.5|40.9|43.56|40.96|43.42|40.82|0
1724793000000|2024-08-27 21:10:00|43.49|40.89|43.5|40.9|43.51|40.91|43.44|40.84|0
1724793300000|2024-08-27 21:15:00|43.52|40.92|43.5|40.9|43.52|40.92|43.5|40.9|0
1724793600000|2024-08-27 21:20:00|43.49|40.89|43.39|40.79|43.49|40.89|43.39|40.79|0
1724793900000|2024-08-27 21:25:00|43.4|40.8|43.37|40.77|43.4|40.8|43.37|40.77|0
1724794200000|2024-08-27 21:30:00|43.38|40.78|43.45|40.85|43.45|40.85|43.38|40.78|0
1724794500000|2024-08-27 21:35:00|43.47|40.87|43.42|40.82|43.47|40.87|43.41|40.81|0
1724794800000|2024-08-27 21:40:00|43.41|40.81|43.46|40.86|43.47|40.87|43.41|40.81|0
1724795100000|2024-08-27 21:45:00|43.45|40.85|43.43|40.83|43.45|40.85|43.39|40.79|0
1724795400000|2024-08-27 21:50:00|43.44|40.84|43.42|40.82|43.44|40.84|43.39|40.79|0
1724795700000|2024-08-27 21:55:00|43.4|40.8|43.38|40.78|43.4|40.8|43.36|40.76|0
1724796000000|2024-08-27 22:00:00|43.42|40.82|43.29|40.69|43.45|40.85|43.26|40.66|0
1724796300000|2024-08-27 22:05:00|43.27|40.67|43.43|40.83|43.47|40.87|43.23|40.63|0
1724796600000|2024-08-27 22:10:00|43.42|40.82|43.98|41.38|44.18|41.58|43.42|40.82|0
1724796900000|2024-08-27 22:15:00|43.96|41.36|44.56|41.96|44.62|42.02|43.92|41.32|0
1724797200000|2024-08-27 22:20:00|44.59|41.99|44.37|41.77|44.7|42.1|44.34|41.74|0
1724797500000|2024-08-27 22:25:00|44.34|41.74|44.25|41.65|44.34|41.74|44.19|41.59|0
1724797800000|2024-08-27 22:30:00|44.26|41.66|44.43|41.83|44.43|41.83|44.25|41.65|0
1724798100000|2024-08-27 22:35:00|44.49|41.89|44.3|41.7|44.52|41.92|44.24|41.64|0
1724798400000|2024-08-27 22:40:00|44.33|41.73|44.3|41.7|44.41|41.81|44.27|41.67|0
1724798700000|2024-08-27 22:45:00|44.24|41.64|44.33|41.73|44.33|41.73|44.15|41.55|0
1724799000000|2024-08-27 22:50:00|44.32|41.72|44.42|41.82|44.45|41.85|44.25|41.65|0
1724799300000|2024-08-27 22:55:00|44.39|41.79|44.3|41.7|44.39|41.79|44.25|41.65|0
1724799600000|2024-08-27 23:00:00|44.31|41.71|44.32|41.72|44.36|41.76|44.26|41.66|0
1724799900000|2024-08-27 23:05:00|44.31|41.71|44.08|41.48|44.35|41.75|44.02|41.42|0
1724800200000|2024-08-27 23:10:00|44.05|41.45|44.04|41.44|44.09|41.49|43.92|41.32|0
1724800500000|2024-08-27 23:15:00|44.06|41.46|44.26|41.66|44.38|41.78|44.04|41.44|0
1724800800000|2024-08-27 23:20:00|44.29|41.69|44.62|42.02|44.69|42.09|44.26|41.66|0
1724801100000|2024-08-27 23:25:00|44.64|42.04|44.59|41.99|44.93|42.33|44.59|41.99|0
1724801400000|2024-08-27 23:30:00|44.61|42.01|44.4|41.8|44.68|42.08|44.39|41.79|0
1724801700000|2024-08-27 23:35:00|44.39|41.79|44.49|41.89|44.49|41.89|44.34|41.74|0
1724802000000|2024-08-27 23:40:00|44.48|41.88|44.43|41.83|44.49|41.89|44.34|41.74|0
1724802300000|2024-08-27 23:45:00|44.4|41.8|44.37|41.77|44.46|41.86|44.37|41.77|0
1724802600000|2024-08-27 23:50:00|44.34|41.74|44.24|41.64|44.34|41.74|44.23|41.63|0
1724802900000|2024-08-27 23:55:00|44.21|41.61|44.33|41.73|44.39|41.79|44.18|41.58|0
1724803200000|2024-08-28 00:00:00|44.27|41.67|44.15|41.55|44.33|41.73|44.09|41.49|0
1724803500000|2024-08-28 00:05:00|44.12|41.52|44.16|41.56|44.24|41.64|44.11|41.51|0
1724803800000|2024-08-28 00:10:00|44.14|41.54|44.02|41.42|44.14|41.54|43.99|41.39|0
1724804100000|2024-08-28 00:15:00|43.72|41.72|44.02|42.02|44.06|42.06|43.72|41.72|0
1724804400000|2024-08-28 00:20:00|44.05|42.05|44.05|42.05|44.18|42.18|44.02|42.02|0
1724804700000|2024-08-28 00:25:00|44.04|42.04|43.99|41.99|44.05|42.05|43.96|41.96|0
1724805000000|2024-08-28 00:30:00|44.01|42.01|43.83|41.83|44.02|42.02|43.8|41.8|0
1724805300000|2024-08-28 00:35:00|43.86|41.86|43.74|41.74|43.86|41.86|43.7|41.7|0
1724805600000|2024-08-28 00:40:00|43.77|41.77|43.86|41.86|43.98|41.98|43.77|41.77|0
1724805900000|2024-08-28 00:45:00|43.89|41.89|43.68|41.68|43.91|41.91|43.64|41.64|0
1724806200000|2024-08-28 00:50:00|43.71|41.71|43.7|41.7|43.74|41.74|43.64|41.64|0
1724806500000|2024-08-28 00:55:00|43.72|41.72|43.67|41.67|43.79|41.79|43.64|41.64|0
1724806800000|2024-08-28 01:00:00|43.7|41.7|43.68|41.68|43.73|41.73|43.64|41.64|0
1724807100000|2024-08-28 01:05:00|43.67|41.67|43.64|41.64|43.7|41.7|43.47|41.47|0
1724807400000|2024-08-28 01:10:00|43.61|41.61|43.66|41.66|43.73|41.73|43.6|41.6|0
1724807700000|2024-08-28 01:15:00|43.65|41.65|43.54|41.54|43.71|41.71|43.45|41.45|0
1724808000000|2024-08-28 01:20:00|43.57|41.57|43.57|41.57|43.63|41.63|43.54|41.54|0
1724808300000|2024-08-28 01:25:00|43.54|41.54|43.63|41.63|43.75|41.75|43.51|41.51|0
1724808600000|2024-08-28 01:30:00|43.66|41.66|43.84|41.84|43.89|41.89|43.66|41.66|0
1724808900000|2024-08-28 01:35:00|43.87|41.87|43.93|41.93|44.02|42.02|43.78|41.78|0
1724809200000|2024-08-28 01:40:00|43.95|41.95|43.59|41.59|43.95|41.95|43.59|41.59|0
1724809500000|2024-08-28 01:45:00|43.62|41.62|43.68|41.68|43.68|41.68|43.56|41.56|0
1724809800000|2024-08-28 01:50:00|43.71|41.71|43.62|41.62|43.71|41.71|43.51|41.51|0
1724810100000|2024-08-28 01:55:00|43.65|41.65|43.52|41.52|43.65|41.65|43.46|41.46|0
1724810400000|2024-08-28 02:00:00|43.55|41.55|43.69|41.69|43.71|41.71|43.54|41.54|0
1724810700000|2024-08-28 02:05:00|43.72|41.72|43.58|41.58|43.72|41.72|43.58|41.58|0
1724811000000|2024-08-28 02:10:00|43.57|41.57|43.25|41.25|43.58|41.58|43.19|41.19|0
1724811300000|2024-08-28 02:15:00|43.22|41.22|43.15|41.15|43.22|41.22|43.03|41.03|0
1724811600000|2024-08-28 02:20:00|43.12|41.12|43.18|41.18|43.21|41.21|43.06|41.06|0
1724811900000|2024-08-28 02:25:00|43.2|41.2|43.27|41.27|43.3|41.3|43.15|41.15|0
1724812200000|2024-08-28 02:30:00|43.24|41.24|43.33|41.33|43.36|41.36|43.24|41.24|0
1724812500000|2024-08-28 02:35:00|43.3|41.3|43.25|41.25|43.36|41.36|43.24|41.24|0
1724812800000|2024-08-28 02:40:00|43.24|41.24|43.2|41.2|43.24|41.24|43.14|41.14|0
1724813100000|2024-08-28 02:45:00|43.23|41.23|43.2|41.2|43.23|41.23|43.14|41.14|0
1724813400000|2024-08-28 02:50:00|43.19|41.19|43.17|41.17|43.23|41.23|43.17|41.17|0
1724813700000|2024-08-28 02:55:00|43.2|41.2|43.17|41.17|43.2|41.2|43.11|41.11|0
1724814000000|2024-08-28 03:00:00|43.2|41.2|43.1|41.1|43.2|41.2|43.08|41.08|0
1724814300000|2024-08-28 03:05:00|43.13|41.13|43.13|41.13|43.16|41.16|43.1|41.1|0
1724814600000|2024-08-28 03:10:00|43.15|41.15|43.19|41.19|43.19|41.19|43.07|41.07|0
1724814900000|2024-08-28 03:15:00|43.16|41.16|43.25|41.25|43.25|41.25|43.13|41.13|0
1724815200000|2024-08-28 03:20:00|43.22|41.22|43.16|41.16|43.22|41.22|43.13|41.13|0
1724815500000|2024-08-28 03:25:00|43.19|41.19|43.18|41.18|43.28|41.28|43.17|41.17|0
1724815800000|2024-08-28 03:30:00|43.21|41.21|43.21|41.21|43.3|41.3|43.2|41.2|0
1724816100000|2024-08-28 03:35:00|43.18|41.18|43.21|41.21|43.24|41.24|43.18|41.18|0
1724816400000|2024-08-28 03:40:00|43.2|41.2|43.21|41.21|43.24|41.24|43.18|41.18|0
1724816700000|2024-08-28 03:45:00|43.19|41.19|43.09|41.09|43.19|41.19|43.09|41.09|0
1724817000000|2024-08-28 03:50:00|43.12|41.12|43.19|41.19|43.2|41.2|43.08|41.08|0
1724817300000|2024-08-28 03:55:00|43.17|41.17|43.11|41.11|43.17|41.17|43.11|41.11|0
1724817600000|2024-08-28 04:00:00|43.08|41.08|43.05|41.05|43.11|41.11|43.05|41.05|0
1724817900000|2024-08-28 04:05:00|43.07|41.07|43.09|41.09|43.14|41.14|43.07|41.07|0
1724818200000|2024-08-28 04:10:00|43.11|41.11|43.08|41.08|43.11|41.11|43.05|41.05|0
1724818500000|2024-08-28 04:15:00|43.05|41.05|42.97|40.97|43.08|41.08|42.97|40.97|0
1724818800000|2024-08-28 04:20:00|42.98|40.98|43.01|41.01|43.01|41.01|42.98|40.98|0
1724819100000|2024-08-28 04:25:00|42.98|40.98|42.83|40.83|42.98|40.98|42.83|40.83|0
1724819400000|2024-08-28 04:30:00|42.84|40.84|42.86|40.86|42.86|40.86|42.77|40.77|0
1724819700000|2024-08-28 04:35:00|42.84|40.84|42.86|40.86|42.89|40.89|42.83|40.83|0
1724820000000|2024-08-28 04:40:00|42.85|40.85|42.82|40.82|42.88|40.88|42.79|40.79|0
1724820300000|2024-08-28 04:45:00|42.85|40.85|42.85|40.85|42.88|40.88|42.82|40.82|0
1724820600000|2024-08-28 04:50:00|42.88|40.88|42.82|40.82|42.88|40.88|42.79|40.79|0
1724820900000|2024-08-28 04:55:00|42.85|40.85|42.88|40.88|42.88|40.88|42.85|40.85|0
1724821200000|2024-08-28 05:00:00|42.86|40.86|42.97|40.97|42.97|40.97|42.83|40.83|0
1724821500000|2024-08-28 05:05:00|42.96|40.96|43.02|41.02|43.08|41.08|42.96|40.96|0
1724821800000|2024-08-28 05:10:00|43.05|41.05|42.99|40.99|43.05|41.05|42.99|40.99|0
1724822100000|2024-08-28 05:15:00|43.02|41.02|42.96|40.96|43.08|41.08|42.96|40.96|0
1724822400000|2024-08-28 05:20:00|42.97|40.97|42.99|40.99|43.05|41.05|42.97|40.97|0
1724822700000|2024-08-28 05:25:00|42.96|40.96|42.89|40.89|42.96|40.96|42.87|40.87|0
1724823000000|2024-08-28 05:30:00|42.91|40.91|42.98|40.98|43.04|41.04|42.89|40.89|0
1724823300000|2024-08-28 05:35:00|42.95|40.95|42.86|40.86|42.98|40.98|42.86|40.86|0
1724823600000|2024-08-28 05:40:00|42.88|40.88|42.95|40.95|43.07|41.07|42.83|40.83|0
1724823900000|2024-08-28 05:45:00|42.96|40.96|43.02|41.02|43.02|41.02|42.92|40.92|0
1724824200000|2024-08-28 05:50:00|43.01|41.01|42.88|40.88|43.01|41.01|42.85|40.85|0
1724824500000|2024-08-28 05:55:00|42.9|40.9|42.82|40.82|42.91|40.91|42.79|40.79|0
1724824800000|2024-08-28 06:00:00|42.85|40.85|42.85|40.85|42.91|40.91|42.82|40.82|0
1724825100000|2024-08-28 06:05:00|42.79|40.79|42.76|40.76|42.82|40.82|42.73|40.73|0
1724825400000|2024-08-28 06:10:00|42.74|40.74|42.82|40.82|42.82|40.82|42.7|40.7|0
1724825700000|2024-08-28 06:15:00|42.83|40.83|42.81|40.81|42.97|40.97|42.81|40.81|0
1724826000000|2024-08-28 06:20:00|42.78|40.78|42.75|40.75|42.84|40.84|42.69|40.69|0
1724826300000|2024-08-28 06:25:00|42.74|40.74|42.69|40.69|42.75|40.75|42.69|40.69|0
1724826600000|2024-08-28 06:30:00|42.72|40.72|42.6|40.6|42.72|40.72|42.6|40.6|0
1724826900000|2024-08-28 06:35:00|42.61|40.61|42.66|40.66|42.69|40.69|42.6|40.6|0
1724827200000|2024-08-28 06:40:00|42.64|40.64|42.65|40.65|42.66|40.66|42.6|40.6|0
1724827500000|2024-08-28 06:45:00|42.68|40.68|42.62|40.62|42.68|40.68|42.56|40.56|0
1724827800000|2024-08-28 06:50:00|42.65|40.65|42.62|40.62|42.65|40.65|42.56|40.56|0
1724828100000|2024-08-28 06:55:00|42.59|40.59|42.65|40.65|42.68|40.68|42.59|40.59|0
1724828400000|2024-08-28 07:00:00|42.63|40.63|42.65|40.65|42.74|40.74|42.6|40.6|0
1724828700000|2024-08-28 07:05:00|42.62|40.62|42.67|40.67|42.77|40.77|42.62|40.62|0
1724829000000|2024-08-28 07:10:00|42.66|40.66|42.7|40.7|42.73|40.73|42.64|40.64|0
1724829300000|2024-08-28 07:15:00|42.73|40.73|42.75|40.75|42.76|40.76|42.67|40.67|0
1724829600000|2024-08-28 07:20:00|42.73|40.73|42.79|40.79|42.79|40.79|42.71|40.71|0
1724829900000|2024-08-28 07:25:00|42.76|40.76|42.76|40.76|42.82|40.82|42.74|40.74|0
1724830200000|2024-08-28 07:30:00|42.73|40.73|42.96|40.96|42.99|40.99|42.73|40.73|0
1724830500000|2024-08-28 07:35:00|42.99|40.99|42.87|40.87|43.11|41.11|42.87|40.87|0
1724830800000|2024-08-28 07:40:00|42.89|40.89|42.93|40.93|43.02|41.02|42.87|40.87|0
1724831100000|2024-08-28 07:45:00|42.96|40.96|42.96|40.96|43.08|41.08|42.94|40.94|0
1724831400000|2024-08-28 07:50:00|42.93|40.93|42.84|40.84|42.96|40.96|42.84|40.84|0
1724831700000|2024-08-28 07:55:00|42.81|40.81|42.71|40.71|42.81|40.81|42.65|40.65|0
1724832000000|2024-08-28 08:00:00|42.74|40.74|42.62|40.62|42.8|40.8|42.62|40.62|0
1724832300000|2024-08-28 08:05:00|42.64|40.64|42.89|40.89|42.89|40.89|42.59|40.59|0
1724832600000|2024-08-28 08:10:00|42.87|40.87|42.89|40.89|43.07|41.07|42.83|40.83|0
1724832900000|2024-08-28 08:15:00|42.95|40.95|42.77|40.77|42.95|40.95|42.71|40.71|0
1724833200000|2024-08-28 08:20:00|42.75|40.75|42.73|40.73|42.75|40.75|42.64|40.64|0
1724833500000|2024-08-28 08:25:00|42.7|40.7|42.67|40.67|42.82|40.82|42.64|40.64|0
1724833800000|2024-08-28 08:30:00|42.64|40.64|42.43|40.43|42.67|40.67|42.43|40.43|0
1724834100000|2024-08-28 08:35:00|42.4|40.4|42.25|40.25|42.43|40.43|42.22|40.22|0
1724834400000|2024-08-28 08:40:00|42.28|40.28|42.16|40.16|42.28|40.28|42.16|40.16|0
1724834700000|2024-08-28 08:45:00|42.18|40.18|42.19|40.19|42.19|40.19|42.1|40.1|0
1724835000000|2024-08-28 08:50:00|42.16|40.16|42.1|40.1|42.19|40.19|42.1|40.1|0
1724835300000|2024-08-28 08:55:00|42.13|40.13|42.15|40.15|42.18|40.18|42.07|40.07|0
1724835600000|2024-08-28 09:00:00|42.12|40.12|42.09|40.09|42.15|40.15|42.03|40.03|0
1724835900000|2024-08-28 09:05:00|42.12|40.12|42.18|40.18|42.19|40.19|42.09|40.09|0
1724836200000|2024-08-28 09:10:00|42.21|40.21|42.3|40.3|42.33|40.33|42.18|40.18|0
1724836500000|2024-08-28 09:15:00|42.27|40.27|42.23|40.23|42.33|40.33|42.15|40.15|0
1724836800000|2024-08-28 09:20:00|42.2|40.2|42.14|40.14|42.26|40.26|42.14|40.14|0
1724837100000|2024-08-28 09:25:00|42.11|40.11|42.08|40.08|42.14|40.14|42.02|40.02|0
1724837400000|2024-08-28 09:30:00|42.1|40.1|42.26|40.26|42.29|40.29|42.08|40.08|0
1724837700000|2024-08-28 09:35:00|42.24|40.24|42.32|40.32|42.34|40.34|42.2|40.2|0
1724838000000|2024-08-28 09:40:00|42.31|40.31|42.4|40.4|42.49|40.49|42.29|40.29|0
1724838300000|2024-08-28 09:45:00|42.37|40.37|42.37|40.37|42.42|40.42|42.34|40.34|0
1724838600000|2024-08-28 09:50:00|42.36|40.36|42.31|40.31|42.43|40.43|42.28|40.28|0
1724838900000|2024-08-28 09:55:00|42.28|40.28|42.28|40.28|42.31|40.31|42.28|40.28|0
1724839200000|2024-08-28 10:00:00|42.25|40.25|42.31|40.31|42.31|40.31|42.22|40.22|0
1724839500000|2024-08-28 10:05:00|42.25|40.25|42.27|40.27|42.32|40.32|42.24|40.24|0
1724839800000|2024-08-28 10:10:00|42.26|40.26|42.27|40.27|42.42|40.42|42.26|40.26|0
1724840100000|2024-08-28 10:15:00|42.3|40.3|42.39|40.39|42.39|40.39|42.3|40.3|0
1724840400000|2024-08-28 10:20:00|42.36|40.36|42.36|40.36|42.42|40.42|42.27|40.27|0
1724840700000|2024-08-28 10:25:00|42.39|40.39|42.32|40.32|42.39|40.39|42.3|40.3|0
1724841000000|2024-08-28 10:30:00|42.29|40.29|42.38|40.38|42.44|40.44|42.28|40.28|0
1724841300000|2024-08-28 10:35:00|42.41|40.41|42.5|40.5|42.5|40.5|42.35|40.35|0
1724841600000|2024-08-28 10:40:00|42.53|40.53|42.42|40.42|42.53|40.53|42.41|40.41|0
1724841900000|2024-08-28 10:45:00|42.41|40.41|42.35|40.35|42.41|40.41|42.29|40.29|0
1724842200000|2024-08-28 10:50:00|42.38|40.38|42.45|40.45|42.55|40.55|42.38|40.38|0
1724842500000|2024-08-28 10:55:00|42.46|40.46|42.46|40.46|42.52|40.52|42.43|40.43|0
1724842800000|2024-08-28 11:00:00|42.49|40.49|42.67|40.67|42.68|40.68|42.4|40.4|0
1724843100000|2024-08-28 11:05:00|42.65|40.65|42.64|40.64|42.79|40.79|42.61|40.61|0
1724843400000|2024-08-28 11:10:00|42.61|40.61|42.63|40.63|42.72|40.72|42.59|40.59|0
1724843700000|2024-08-28 11:15:00|42.65|40.65|42.63|40.63|42.72|40.72|42.6|40.6|0
1724844000000|2024-08-28 11:20:00|42.66|40.66|42.54|40.54|42.66|40.66|42.45|40.45|0
1724844300000|2024-08-28 11:25:00|42.51|40.51|42.78|40.78|42.78|40.78|42.51|40.51|0
1724844600000|2024-08-28 11:30:00|42.76|40.76|42.75|40.75|42.78|40.78|42.66|40.66|0
1724844900000|2024-08-28 11:35:00|42.78|40.78|42.94|40.94|43.06|41.06|42.74|40.74|0
1724845200000|2024-08-28 11:40:00|42.91|40.91|43.05|41.05|43.09|41.09|42.91|40.91|0
1724845500000|2024-08-28 11:45:00|43.06|41.06|43.21|41.21|43.27|41.27|43.03|41.03|0
1724845800000|2024-08-28 11:50:00|43.24|41.24|43.36|41.36|43.54|41.54|43.21|41.21|0
1724846100000|2024-08-28 11:55:00|43.42|41.42|43.66|41.66|43.84|41.84|43.42|41.42|0
1724846400000|2024-08-28 12:00:00|43.63|41.63|43.66|41.66|43.72|41.72|43.52|41.52|0
1724846700000|2024-08-28 12:05:00|43.72|41.72|43.81|41.81|43.81|41.81|43.6|41.6|0
1724847000000|2024-08-28 12:10:00|43.84|41.84|43.93|41.93|43.99|41.99|43.81|41.81|0
1724847300000|2024-08-28 12:15:00|43.9|41.9|43.53|41.53|43.93|41.93|43.47|41.47|0
1724847600000|2024-08-28 12:20:00|43.56|41.56|43.56|41.56|43.68|41.68|43.48|41.48|0
1724847900000|2024-08-28 12:25:00|43.59|41.59|43.43|41.43|43.62|41.62|43.43|41.43|0
1724848200000|2024-08-28 12:30:00|43.5|41.5|43.31|41.31|43.53|41.53|43.31|41.31|0
1724848500000|2024-08-28 12:35:00|43.28|41.28|43.37|41.37|43.43|41.43|43.28|41.28|0
1724848800000|2024-08-28 12:40:00|43.36|41.36|43.34|41.34|43.4|41.4|43.22|41.22|0
1724849100000|2024-08-28 12:45:00|43.37|41.37|43.46|41.46|43.49|41.49|43.37|41.37|0
1724849400000|2024-08-28 12:50:00|43.49|41.49|43.33|41.33|43.52|41.52|43.33|41.33|0
1724849700000|2024-08-28 12:55:00|43.27|41.27|43.21|41.21|43.3|41.3|43.15|41.15|0
1724850000000|2024-08-28 13:00:00|43.24|41.24|43.13|41.13|43.33|41.33|43.07|41.07|0
1724850300000|2024-08-28 13:05:00|43.15|41.15|43.3|41.3|43.54|41.54|43.12|41.12|0
1724850600000|2024-08-28 13:10:00|43.27|41.27|43.66|41.66|43.72|41.72|43.21|41.21|0
1724850900000|2024-08-28 13:15:00|43.6|41.6|43.69|41.69|43.93|41.93|43.6|41.6|0
1724851200000|2024-08-28 13:20:00|43.66|41.66|43.65|41.65|43.76|41.76|43.47|41.47|0
1724851500000|2024-08-28 13:25:00|43.69|41.69|43.5|41.5|43.78|41.78|43.5|41.5|0
1724851800000|2024-08-28 13:30:00|43.53|41.53|43.61|41.61|43.64|41.64|42.96|40.96|0
1724852100000|2024-08-28 13:35:00|43.65|41.65|43.83|41.83|44.08|42.08|43.56|41.56|0
1724852400000|2024-08-28 13:40:00|43.86|41.86|43.8|41.8|43.92|41.92|43.13|41.13|0
1724852700000|2024-08-28 13:45:00|43.78|41.78|44.01|42.01|44.23|42.23|43.65|41.65|0
1724853000000|2024-08-28 13:50:00|44.04|42.04|43.52|41.52|44.04|42.04|43.37|41.37|0
1724853300000|2024-08-28 13:55:00|43.49|41.49|43.67|41.67|43.67|41.67|43.28|41.28|0
1724853600000|2024-08-28 14:00:00|43.79|41.79|43.85|41.85|44.19|42.19|43.7|41.7|0
1724853900000|2024-08-28 14:05:00|43.97|41.97|43.76|41.76|44.44|42.44|43.51|41.51|0
1724854200000|2024-08-28 14:10:00|43.73|41.73|43.97|41.97|44.06|42.06|43.64|41.64|0
1724854500000|2024-08-28 14:15:00|44.03|42.03|43.63|41.63|44.06|42.06|43.6|41.6|0
1724854800000|2024-08-28 14:20:00|43.66|41.66|43.75|41.75|44.21|42.21|43.54|41.54|0
1724855100000|2024-08-28 14:25:00|43.78|41.78|43.64|41.64|43.81|41.81|43.42|41.42|0
1724855400000|2024-08-28 14:30:00|43.66|41.66|43.93|41.93|43.93|41.93|43.38|41.38|0
1724855700000|2024-08-28 14:35:00|43.9|41.9|43.42|41.42|44.08|42.08|43.15|41.15|0
1724856000000|2024-08-28 14:40:00|43.39|41.39|44.34|42.34|44.53|42.53|43.36|41.36|0
1724856300000|2024-08-28 14:45:00|44.44|42.44|44.9|42.9|45.28|43.28|44.25|42.25|0
1724856600000|2024-08-28 14:50:00|44.93|42.93|44.38|42.38|45.09|43.09|43.77|41.77|0
1724856900000|2024-08-28 14:55:00|44.41|42.41|44.94|42.94|44.94|42.94|44.35|42.35|0
1724857200000|2024-08-28 15:00:00|45.07|43.07|45.44|43.44|45.92|43.92|45.07|43.07|0
1724857500000|2024-08-28 15:05:00|45.41|43.41|45.19|43.19|45.54|43.54|45.03|43.03|0
1724857800000|2024-08-28 15:10:00|45.28|43.28|46.6|44.6|46.92|44.92|45.22|43.22|0
1724858100000|2024-08-28 15:15:00|46.63|44.63|47.19|45.19|47.32|45.32|46.41|44.41|0
1724858400000|2024-08-28 15:20:00|47.22|45.22|48.91|46.91|49.07|47.07|46.21|44.21|0
1724858700000|2024-08-28 15:25:00|48.96|46.96|48.7|46.7|49.12|47.12|48.51|46.51|0
1724859000000|2024-08-28 15:30:00|48.77|46.77|49.16|47.16|49.47|47.47|48.77|46.77|0
1724859300000|2024-08-28 15:35:00|49.13|47.13|48.73|46.73|49.2|47.2|48.56|46.56|0
1724859600000|2024-08-28 15:40:00|48.83|46.83|49.13|47.13|49.36|47.36|48.79|46.79|0
1724859900000|2024-08-28 15:45:00|49.09|47.09|49.16|47.16|49.36|47.36|48.86|46.86|0
1724860200000|2024-08-28 15:50:00|49.22|47.22|48.59|46.59|49.26|47.26|48.56|46.56|0
1724860500000|2024-08-28 15:55:00|48.66|46.66|48.49|46.49|49.02|47.02|48.36|46.36|0
1724860800000|2024-08-28 16:00:00|48.52|46.52|48.55|46.55|48.72|46.72|48.26|46.26|0
1724861100000|2024-08-28 16:05:00|48.58|46.58|48.88|46.88|49.18|47.18|48.55|46.55|0
1724861400000|2024-08-28 16:10:00|48.91|46.91|48.81|46.81|49.25|47.25|48.75|46.75|0
1724861700000|2024-08-28 16:15:00|48.88|46.88|49.18|47.18|49.85|47.85|48.88|46.88|0
1724862000000|2024-08-28 16:20:00|49.19|47.19|50.22|48.22|50.56|48.56|49.14|47.14|0
1724862300000|2024-08-28 16:25:00|50.26|48.26|49.78|47.78|50.29|48.29|49.68|47.68|0
1724862600000|2024-08-28 16:30:00|49.81|47.81|49.3|47.3|50.01|48.01|48.97|46.97|0
1724862900000|2024-08-28 16:35:00|49.34|47.34|49.17|47.17|49.44|47.44|48.99|46.99|0
1724863200000|2024-08-28 16:40:00|49.2|47.2|48.9|46.9|49.27|47.27|48.8|46.8|0
1724863500000|2024-08-28 16:45:00|48.93|46.93|49.06|47.06|49.13|47.13|48.9|46.9|0
1724863800000|2024-08-28 16:50:00|49.1|47.1|48.5|46.5|49.13|47.13|48.4|46.4|0
1724864100000|2024-08-28 16:55:00|48.46|46.46|48.33|46.33|48.46|46.46|48.2|46.2|0
1724864400000|2024-08-28 17:00:00|48.35|46.35|48.26|46.26|48.49|46.49|47.9|45.9|0
1724864700000|2024-08-28 17:05:00|48.23|46.23|48.23|46.23|48.43|46.43|48.1|46.1|0
1724865000000|2024-08-28 17:10:00|48.19|46.19|49.42|47.42|49.52|47.52|48.19|46.19|0
1724865300000|2024-08-28 17:15:00|49.39|47.39|49.32|47.32|49.45|47.45|49.09|47.09|0
1724865600000|2024-08-28 17:20:00|49.35|47.35|49.42|47.42|49.48|47.48|49.15|47.15|0
1724865900000|2024-08-28 17:25:00|49.47|47.47|49.11|47.11|49.52|47.52|49.06|47.06|0
1724866200000|2024-08-28 17:30:00|49.18|47.18|48.74|46.74|49.21|47.21|48.71|46.71|0
1724866500000|2024-08-28 17:35:00|48.71|46.71|49.28|47.28|49.28|47.28|48.68|46.68|0
1724866800000|2024-08-28 17:40:00|49.31|47.31|49.68|47.68|49.78|47.78|49.14|47.14|0
1724867100000|2024-08-28 17:45:00|49.64|47.64|50.25|48.25|50.39|48.39|49.51|47.51|0
1724867400000|2024-08-28 17:50:00|50.22|48.22|51.14|49.14|51.25|49.25|50.05|48.05|0
1724867700000|2024-08-28 17:55:00|51.11|49.11|54.85|52.85|55.14|53.14|49.9|47.9|0
1724868000000|2024-08-28 18:00:00|54.78|52.78|54.99|52.99|55.21|53.21|53.67|51.67|0
1724868300000|2024-08-28 18:05:00|55.03|53.03|53.87|51.87|55.03|53.03|53.69|51.69|0
1724868600000|2024-08-28 18:10:00|53.94|51.94|54.23|52.23|54.3|52.3|53.76|51.76|0
1724868900000|2024-08-28 18:15:00|54.19|52.19|54.3|52.3|54.44|52.44|54.01|52.01|0
1724869200000|2024-08-28 18:20:00|54.33|52.33|54.17|52.17|54.33|52.33|53.83|51.83|0
1724869500000|2024-08-28 18:25:00|54.19|52.19|54.44|52.44|54.69|52.69|54.08|52.08|0
1724869800000|2024-08-28 18:30:00|54.42|52.42|54.4|52.4|54.65|52.65|54.18|52.18|0
1724870100000|2024-08-28 18:35:00|54.36|52.36|54.89|52.89|55.15|53.15|54.22|52.22|0
1724870400000|2024-08-28 18:40:00|54.86|52.86|55.11|53.11|55.22|53.22|54.57|52.57|0
1724870700000|2024-08-28 18:45:00|55.07|53.07|55.18|53.18|55.44|53.44|55|53|0
1724871000000|2024-08-28 18:50:00|55.25|53.25|53.18|51.18|55.25|53.25|53.07|51.07|0
1724871300000|2024-08-28 18:55:00|53.25|51.25|50.95|48.95|54.17|52.17|50.85|48.85|0
1724871600000|2024-08-28 19:00:00|50.99|48.99|50.31|48.31|51.02|49.02|50.07|48.07|0
1724871900000|2024-08-28 19:05:00|50.34|48.34|51.56|49.56|51.87|49.87|50.34|48.34|0
1724872200000|2024-08-28 19:10:00|51.39|49.39|51.8|49.8|52.2|50.2|51.29|49.29|0
1724872500000|2024-08-28 19:15:00|51.77|49.77|51.22|49.22|51.77|49.77|51.15|49.15|0
1724872800000|2024-08-28 19:20:00|51.15|49.15|51.08|49.08|51.47|49.47|50.84|48.84|0
1724873100000|2024-08-28 19:25:00|50.97|48.97|50.26|48.26|50.97|48.97|50.19|48.19|0
1724873400000|2024-08-28 19:30:00|50.33|48.33|50.46|48.46|50.56|48.56|49.99|47.99|0
1724873700000|2024-08-28 19:35:00|50.49|48.49|50.73|48.73|50.9|48.9|50.36|48.36|0
1724874000000|2024-08-28 19:40:00|50.75|48.75|50.29|48.29|50.8|48.8|50.25|48.25|0
1724874300000|2024-08-28 19:45:00|50.32|48.32|50.08|48.08|51.42|49.42|49.72|47.72|0
1724874600000|2024-08-28 19:50:00|49.98|47.98|49.61|47.61|50.25|48.25|49.08|47.08|0
1724874900000|2024-08-28 19:55:00|49.76|47.76|50.48|48.48|50.72|48.72|49.51|47.51|0
1724875200000|2024-08-28 20:00:00|50.38|48.38|51.02|49.02|51.92|49.92|50.38|48.38|0
1724875500000|2024-08-28 20:05:00|51.12|49.12|51.36|49.36|51.4|49.4|50.88|48.88|0
1724875800000|2024-08-28 20:10:00|51.33|49.33|51.09|49.09|51.5|49.5|50.93|48.93|0
1724876100000|2024-08-28 20:15:00|51.05|49.05|50.55|47.95|51.45|49.05|50.55|47.95|0
1724876400000|2024-08-28 20:20:00|50.54|47.94|54.56|51.96|54.65|52.05|50.18|47.58|0
1724876700000|2024-08-28 20:25:00|54.58|51.98|53.5|50.9|55.63|53.03|51.38|48.78|0
1724877000000|2024-08-28 20:30:00|53.41|50.81|51.54|48.94|53.84|51.24|51.4|48.8|0
1724877300000|2024-08-28 20:35:00|51.5|48.9|50.73|48.13|52.16|49.56|50.73|48.13|0
1724877600000|2024-08-28 20:40:00|50.78|48.18|51.5|48.9|51.91|49.31|50.14|47.54|0
1724877900000|2024-08-28 20:45:00|51.46|48.86|52.24|49.64|52.4|49.8|51.39|48.79|0
1724878200000|2024-08-28 20:50:00|52.22|49.62|52.5|49.9|52.56|49.96|51.98|49.38|0
1724878500000|2024-08-28 20:55:00|52.54|49.94|51.85|49.25|52.61|50.01|51.79|49.19|0
1724878800000|2024-08-28 21:00:00|52.03|49.43|52|49.4|52.04|49.44|51.77|49.17|0
1724879100000|2024-08-28 21:05:00|51.98|49.38|52.3|49.7|52.56|49.96|51.97|49.37|0
1724879400000|2024-08-28 21:10:00|52.29|49.69|52.67|50.07|52.75|50.15|52.25|49.65|0
1724879700000|2024-08-28 21:15:00|52.65|50.05|52.84|50.24|52.94|50.34|52.6|50|0
1724880000000|2024-08-28 21:20:00|52.85|50.25|52.61|50.01|52.85|50.25|52.6|50|0
1724880300000|2024-08-28 21:25:00|52.59|49.99|52.82|50.22|52.85|50.25|52.5|49.9|0
1724880600000|2024-08-28 21:30:00|52.85|50.25|52.64|50.04|52.85|50.25|52.56|49.96|0
1724880900000|2024-08-28 21:35:00|52.56|49.96|52.69|50.09|52.7|50.1|52.56|49.96|0
1724881200000|2024-08-28 21:40:00|52.68|50.08|52.95|50.35|52.95|50.35|52.68|50.08|0
1724881500000|2024-08-28 21:45:00|52.96|50.36|53.15|50.55|53.15|50.55|52.93|50.33|0
1724881800000|2024-08-28 21:50:00|53.17|50.57|53.35|50.75|53.43|50.83|53.17|50.57|0
1724882100000|2024-08-28 21:55:00|53.38|50.78|53.89|51.29|53.89|51.29|53.37|50.77|0
1724882400000|2024-08-28 22:00:00|54.38|51.78|53.42|50.82|54.67|52.07|53.42|50.82|0
1724882700000|2024-08-28 22:05:00|53.5|50.9|54.07|51.47|54.12|51.52|52.94|50.34|0
1724883000000|2024-08-28 22:10:00|54.05|51.45|53.63|51.03|54.59|51.99|53.6|51|0
1724883300000|2024-08-28 22:15:00|53.67|51.07|54.1|51.5|54.13|51.53|53.42|50.82|0
1724883600000|2024-08-28 22:20:00|54.26|51.66|54.17|51.57|54.39|51.79|53.81|51.21|0
1724883900000|2024-08-28 22:25:00|54.22|51.62|53.93|51.33|54.35|51.75|53.93|51.33|0
1724884200000|2024-08-28 22:30:00|53.91|51.31|54.49|51.89|54.52|51.92|53.7|51.1|0
1724884500000|2024-08-28 22:35:00|54.45|51.85|54.34|51.74|54.45|51.85|54.02|51.42|0
1724884800000|2024-08-28 22:40:00|54.3|51.7|55.71|53.11|56.04|53.44|54.3|51.7|0
1724885100000|2024-08-28 22:45:00|55.69|53.09|55.5|52.9|56.36|53.76|55.43|52.83|0
1724885400000|2024-08-28 22:50:00|55.52|52.92|55.35|52.75|55.71|53.11|55.17|52.57|0
1724885700000|2024-08-28 22:55:00|55.39|52.79|55.32|52.72|55.59|52.99|55.32|52.72|0
1724886000000|2024-08-28 23:00:00|55.35|52.75|55.44|52.84|55.54|52.94|55.24|52.64|0
1724886300000|2024-08-28 23:05:00|55.46|52.86|54.94|52.34|55.5|52.9|54.94|52.34|0
1724886600000|2024-08-28 23:10:00|55|52.4|55.05|52.45|55.09|52.49|54.87|52.27|0
1724886900000|2024-08-28 23:15:00|55.01|52.41|55.23|52.63|55.27|52.67|54.98|52.38|0
1724887200000|2024-08-28 23:20:00|55.2|52.6|55.56|52.96|55.56|52.96|55.16|52.56|0
1724887500000|2024-08-28 23:25:00|55.6|53|55.52|52.92|55.71|53.11|55.34|52.74|0
1724887800000|2024-08-28 23:30:00|55.56|52.96|55.23|52.63|55.56|52.96|55.19|52.59|0
1724888100000|2024-08-28 23:35:00|55.21|52.61|55.37|52.77|55.41|52.81|55.15|52.55|0
1724888400000|2024-08-28 23:40:00|55.35|52.75|55.07|52.47|55.41|52.81|55.07|52.47|0
1724888700000|2024-08-28 23:45:00|54.96|52.36|54.85|52.25|54.96|52.36|54.85|52.25|0
1724889000000|2024-08-28 23:50:00|54.89|52.29|55|52.4|55.07|52.47|54.89|52.29|0
1724889300000|2024-08-28 23:55:00|55.03|52.43|55.07|52.47|55.1|52.5|54.92|52.32|0
1724889600000|2024-08-29 00:00:00|55.03|52.43|54.88|52.28|55.1|52.5|54.66|52.06|0
1724889900000|2024-08-29 00:05:00|54.92|52.32|54.92|52.32|55.1|52.5|54.54|51.94|0
1724890200000|2024-08-29 00:10:00|54.84|52.24|54.04|51.44|54.84|52.24|54.01|51.41|0
1724890500000|2024-08-29 00:15:00|53.82|51.82|53.87|51.87|53.89|51.89|53.67|51.67|0
1724890800000|2024-08-29 00:20:00|53.85|51.85|53.59|51.59|53.96|51.96|53.49|51.49|0
1724891100000|2024-08-29 00:25:00|53.63|51.63|54.11|52.11|54.4|52.4|53.59|51.59|0
1724891400000|2024-08-29 00:30:00|54.13|52.13|54.05|52.05|54.27|52.27|54.02|52.02|0
1724891700000|2024-08-29 00:35:00|54.09|52.09|54.16|52.16|54.23|52.23|53.94|51.94|0
1724892000000|2024-08-29 00:40:00|54.12|52.12|53.67|51.67|54.12|52.12|53.67|51.67|0
1724892300000|2024-08-29 00:45:00|53.72|51.72|53.97|51.97|53.99|51.99|53.62|51.62|0
1724892600000|2024-08-29 00:50:00|53.99|51.99|53.97|51.97|54.01|52.01|53.76|51.76|0
1724892900000|2024-08-29 00:55:00|53.93|51.93|53.88|51.88|53.97|51.97|53.72|51.72|0
1724893200000|2024-08-29 01:00:00|53.86|51.86|53.75|51.75|53.91|51.91|53.75|51.75|0
1724893500000|2024-08-29 01:05:00|53.71|51.71|53.86|51.86|53.86|51.86|53.68|51.68|0
1724893800000|2024-08-29 01:10:00|53.84|51.84|54.18|52.18|54.18|52.18|53.82|51.82|0
1724894100000|2024-08-29 01:15:00|54.21|52.21|53.91|51.91|54.36|52.36|53.85|51.85|0
1724894400000|2024-08-29 01:20:00|53.89|51.89|54.23|52.23|54.28|52.28|53.81|51.81|0
1724894700000|2024-08-29 01:25:00|54.21|52.21|54.42|52.42|54.5|52.5|54.17|52.17|0
1724895000000|2024-08-29 01:30:00|54.5|52.5|54.49|52.49|54.57|52.57|54.42|52.42|0
1724895300000|2024-08-29 01:35:00|54.53|52.53|54.06|52.06|54.53|52.53|54.02|52.02|0
1724895600000|2024-08-29 01:40:00|54.09|52.09|53.95|51.95|54.2|52.2|53.82|51.82|0
1724895900000|2024-08-29 01:45:00|53.98|51.98|53.84|51.84|54.02|52.02|53.82|51.82|0
1724896200000|2024-08-29 01:50:00|53.87|51.87|54.09|52.09|54.12|52.12|53.87|51.87|0
1724896500000|2024-08-29 01:55:00|54.12|52.12|54.19|52.19|54.23|52.23|53.96|51.96|0
1724896800000|2024-08-29 02:00:00|54.17|52.17|54.12|52.12|54.26|52.26|54.01|52.01|0
1724897100000|2024-08-29 02:05:00|54.08|52.08|54.22|52.22|54.3|52.3|54.01|52.01|0
1724897400000|2024-08-29 02:10:00|54.24|52.24|54.18|52.18|54.37|52.37|54.06|52.06|0
1724897700000|2024-08-29 02:15:00|54.26|52.26|54.18|52.18|54.26|52.26|54.15|52.15|0
1724898000000|2024-08-29 02:20:00|54.22|52.22|53.89|51.89|54.25|52.25|53.82|51.82|0
1724898300000|2024-08-29 02:25:00|53.93|51.93|53.71|51.71|53.93|51.93|53.67|51.67|0
1724898600000|2024-08-29 02:30:00|53.67|51.67|53.64|51.64|53.78|51.78|53.6|51.6|0
1724898900000|2024-08-29 02:35:00|53.67|51.67|53.47|51.47|53.67|51.67|53.42|51.42|0
1724899200000|2024-08-29 02:40:00|53.46|51.46|53.31|51.31|53.49|51.49|53.24|51.24|0
1724899500000|2024-08-29 02:45:00|53.29|51.29|53.13|51.13|53.31|51.31|53.1|51.1|0
1724899800000|2024-08-29 02:50:00|53.09|51.09|53.08|51.08|53.17|51.17|53.02|51.02|0
1724900100000|2024-08-29 02:55:00|53.06|51.06|53.02|51.02|53.13|51.13|52.91|50.91|0
1724900400000|2024-08-29 03:00:00|53.05|51.05|52.95|50.95|53.05|51.05|52.88|50.88|0
1724900700000|2024-08-29 03:05:00|52.91|50.91|52.98|50.98|53.02|51.02|52.88|50.88|0
1724901000000|2024-08-29 03:10:00|53.01|51.01|52.94|50.94|53.01|51.01|52.94|50.94|0
1724901300000|2024-08-29 03:15:00|52.98|50.98|52.87|50.87|52.98|50.98|52.83|50.83|0
1724901600000|2024-08-29 03:20:00|52.9|50.9|52.94|50.94|52.94|50.94|52.85|50.85|0
1724901900000|2024-08-29 03:25:00|52.9|50.9|52.97|50.97|53.01|51.01|52.9|50.9|0
1724902200000|2024-08-29 03:30:00|53.01|51.01|53|51|53.07|51.07|52.93|50.93|0
1724902500000|2024-08-29 03:35:00|52.97|50.97|52.72|50.72|52.97|50.97|52.72|50.72|0
1724902800000|2024-08-29 03:40:00|52.7|50.7|53|51|53.03|51.03|52.7|50.7|0
1724903100000|2024-08-29 03:45:00|53.03|51.03|53.03|51.03|53.1|51.1|52.93|50.93|0
1724903400000|2024-08-29 03:50:00|53|51|52.99|50.99|53.03|51.03|52.96|50.96|0
1724903700000|2024-08-29 03:55:00|52.96|50.96|52.85|50.85|52.98|50.98|52.82|50.82|0
1724904000000|2024-08-29 04:00:00|52.81|50.81|52.78|50.78|52.85|50.85|52.67|50.67|0
1724904300000|2024-08-29 04:05:00|52.81|50.81|52.88|50.88|52.88|50.88|52.78|50.78|0
1724904600000|2024-08-29 04:10:00|52.85|50.85|52.77|50.77|52.85|50.85|52.74|50.74|0
1724904900000|2024-08-29 04:15:00|52.76|50.76|52.49|50.49|52.77|50.77|52.38|50.38|0
1724905200000|2024-08-29 04:20:00|52.52|50.52|52.45|50.45|52.52|50.52|52.38|50.38|0
1724905500000|2024-08-29 04:25:00|52.43|50.43|52.41|50.41|52.45|50.45|52.36|50.36|0
1724905800000|2024-08-29 04:30:00|52.43|50.43|52.45|50.45|52.52|50.52|52.41|50.41|0
1724906100000|2024-08-29 04:35:00|52.48|50.48|52.58|50.58|52.62|50.62|52.48|50.48|0
1724906400000|2024-08-29 04:40:00|52.55|50.55|52.65|50.65|52.69|50.69|52.55|50.55|0
1724906700000|2024-08-29 04:45:00|52.64|50.64|52.51|50.51|52.65|50.65|52.47|50.47|0
1724907000000|2024-08-29 04:50:00|52.53|50.53|52.37|50.37|52.54|50.54|52.37|50.37|0
1724907300000|2024-08-29 04:55:00|52.4|50.4|52.4|50.4|52.51|50.51|52.36|50.36|0
1724907600000|2024-08-29 05:00:00|52.38|50.38|52.36|50.36|52.5|50.5|52.35|50.35|0
1724907900000|2024-08-29 05:05:00|52.33|50.33|52.46|50.46|52.54|50.54|52.33|50.33|0
1724908200000|2024-08-29 05:10:00|52.43|50.43|52.43|50.43|52.46|50.46|52.29|50.29|0
1724908500000|2024-08-29 05:15:00|52.39|50.39|52.39|50.39|52.39|50.39|52.25|50.25|0
1724908800000|2024-08-29 05:20:00|52.43|50.43|52.28|50.28|52.49|50.49|52.28|50.28|0
1724909100000|2024-08-29 05:25:00|52.25|50.25|52.42|50.42|52.46|50.46|52.25|50.25|0
1724909400000|2024-08-29 05:30:00|52.39|50.39|52.56|50.56|52.59|50.59|52.35|50.35|0
1724909700000|2024-08-29 05:35:00|52.54|50.54|51.61|49.61|52.56|50.56|51.61|49.61|0
1724910000000|2024-08-29 05:40:00|51.6|49.6|51.99|49.99|52.07|50.07|51.6|49.6|0
1724910300000|2024-08-29 05:45:00|51.98|49.98|51.92|49.92|52.06|50.06|51.92|49.92|0
1724910600000|2024-08-29 05:50:00|51.91|49.91|51.68|49.68|51.91|49.91|51.68|49.68|0
1724910900000|2024-08-29 05:55:00|51.75|49.75|51.67|49.67|51.78|49.78|51.64|49.64|0
1724911200000|2024-08-29 06:00:00|51.71|49.71|51.67|49.67|51.81|49.81|51.57|49.57|0
1724911500000|2024-08-29 06:05:00|51.64|49.64|51.74|49.74|51.88|49.88|51.6|49.6|0
1724911800000|2024-08-29 06:10:00|51.76|49.76|51.95|49.95|51.95|49.95|51.74|49.74|0
1724912100000|2024-08-29 06:15:00|51.98|49.98|51.23|49.23|52.33|50.33|51.21|49.21|0
1724912400000|2024-08-29 06:20:00|51.21|49.21|51.11|49.11|51.31|49.31|51.11|49.11|0
1724912700000|2024-08-29 06:25:00|51.07|49.07|51.07|49.07|51.14|49.14|50.93|48.93|0
1724913000000|2024-08-29 06:30:00|51.1|49.1|50.93|48.93|51.1|49.1|50.89|48.89|0
1724913300000|2024-08-29 06:35:00|50.89|48.89|50.65|48.65|51|49|50.52|48.52|0
1724913600000|2024-08-29 06:40:00|50.67|48.67|50.48|48.48|50.67|48.67|50.48|48.48|0
1724913900000|2024-08-29 06:45:00|50.46|48.46|50.32|48.32|50.56|48.56|50.31|48.31|0
1724914200000|2024-08-29 06:50:00|50.31|48.31|50.47|48.47|50.51|48.51|50.31|48.31|0
1724914500000|2024-08-29 06:55:00|50.49|48.49|50.44|48.44|50.54|48.54|50.41|48.41|0
1724914800000|2024-08-29 07:00:00|50.4|48.4|49.99|47.99|50.4|48.4|49.99|47.99|0
1724915100000|2024-08-29 07:05:00|49.93|47.93|49.79|47.79|49.96|47.96|49.62|47.62|0
1724915400000|2024-08-29 07:10:00|49.82|47.82|49.69|47.69|49.92|47.92|49.62|47.62|0
1724915700000|2024-08-29 07:15:00|49.72|47.72|49.48|47.48|49.89|47.89|49.48|47.48|0
1724916000000|2024-08-29 07:20:00|49.52|47.52|50.05|48.05|50.4|48.4|49.38|47.38|0
1724916300000|2024-08-29 07:25:00|50.07|48.07|49.47|47.47|50.57|48.57|49.37|47.37|0
1724916600000|2024-08-29 07:30:00|49.41|47.41|49.24|47.24|49.42|47.42|49.1|47.1|0
1724916900000|2024-08-29 07:35:00|49.2|47.2|49.12|47.12|49.27|47.27|49.07|47.07|0
1724917200000|2024-08-29 07:40:00|49.1|47.1|49.13|47.13|49.27|47.27|49.1|47.1|0
1724917500000|2024-08-29 07:45:00|49.17|47.17|49.28|47.28|49.4|47.4|49.1|47.1|0
1724917800000|2024-08-29 07:50:00|49.3|47.3|49.26|47.26|49.4|47.4|49.23|47.23|0
1724918100000|2024-08-29 07:55:00|49.25|47.25|49.36|47.36|49.43|47.43|49.23|47.23|0
1724918400000|2024-08-29 08:00:00|49.49|47.49|49.36|47.36|49.7|47.7|49.06|47.06|0
1724918700000|2024-08-29 08:05:00|49.32|47.32|49.41|47.41|49.46|47.46|49.02|47.02|0
1724919000000|2024-08-29 08:10:00|49.34|47.34|48.62|46.62|49.37|47.37|48.59|46.59|0
1724919300000|2024-08-29 08:15:00|48.59|46.59|48.59|46.59|48.82|46.82|48.39|46.39|0
1724919600000|2024-08-29 08:20:00|48.6|46.6|49.58|47.58|49.62|47.62|48.6|46.6|0
1724919900000|2024-08-29 08:25:00|49.62|47.62|49.38|47.38|49.62|47.62|49.31|47.31|0
1724920200000|2024-08-29 08:30:00|49.31|47.31|49.18|47.18|49.41|47.41|48.95|46.95|0
1724920500000|2024-08-29 08:35:00|49.21|47.21|49.01|47.01|49.34|47.34|48.98|46.98|0
1724920800000|2024-08-29 08:40:00|48.98|46.98|48.71|46.71|49.17|47.17|48.67|46.67|0
1724921100000|2024-08-29 08:45:00|48.64|46.64|48.87|46.87|48.97|46.97|48.64|46.64|0
1724921400000|2024-08-29 08:50:00|48.94|46.94|49.04|47.04|49.1|47.1|48.84|46.84|0
1724921700000|2024-08-29 08:55:00|49.05|47.05|48.6|46.6|49.07|47.07|48.37|46.37|0
1724922000000|2024-08-29 09:00:00|48.57|46.57|48.37|46.37|48.67|46.67|48.34|46.34|0
1724922300000|2024-08-29 09:05:00|48.4|46.4|48.23|46.23|48.45|46.45|48.1|46.1|0
1724922600000|2024-08-29 09:10:00|48.22|46.22|48.13|46.13|48.22|46.22|48|46|0
1724922900000|2024-08-29 09:15:00|48.1|46.1|47.94|45.94|48.17|46.17|47.89|45.89|0
1724923200000|2024-08-29 09:20:00|47.92|45.92|47.87|45.87|48.1|46.1|47.71|45.71|0
1724923500000|2024-08-29 09:25:00|47.9|45.9|47.57|45.57|47.97|45.97|47.54|45.54|0
1724923800000|2024-08-29 09:30:00|47.54|45.54|47.86|45.86|47.99|45.99|47.49|45.49|0
1724924100000|2024-08-29 09:35:00|47.8|45.8|47.39|45.39|47.8|45.8|47.36|45.36|0
1724924400000|2024-08-29 09:40:00|47.37|45.37|47.08|45.08|47.37|45.37|46.95|44.95|0
1724924700000|2024-08-29 09:45:00|47.11|45.11|46.85|44.85|47.11|45.11|46.73|44.73|0
1724925000000|2024-08-29 09:50:00|46.82|44.82|47.08|45.08|47.08|45.08|46.69|44.69|0
1724925300000|2024-08-29 09:55:00|47.05|45.05|46.95|44.95|47.08|45.08|46.85|44.85|0
1724925600000|2024-08-29 10:00:00|46.98|44.98|46.82|44.82|46.98|44.98|46.66|44.66|0
1724925900000|2024-08-29 10:05:00|46.85|44.85|46.69|44.69|46.98|44.98|46.53|44.53|0
1724926200000|2024-08-29 10:10:00|46.65|44.65|46.88|44.88|46.91|44.91|46.65|44.65|0
1724926500000|2024-08-29 10:15:00|46.86|44.86|47.29|45.29|47.29|45.29|46.86|44.86|0
1724926800000|2024-08-29 10:20:00|47.32|45.32|47.21|45.21|47.42|45.42|47.16|45.16|0
1724927100000|2024-08-29 10:25:00|47.23|45.23|47.48|45.48|47.5|45.5|47.16|45.16|0
1724927400000|2024-08-29 10:30:00|47.45|45.45|47.64|45.64|47.67|45.67|47.19|45.19|0
1724927700000|2024-08-29 10:35:00|47.61|45.61|47.83|45.83|47.93|45.93|47.48|45.48|0
1724928000000|2024-08-29 10:40:00|47.82|45.82|47.65|45.65|48.03|46.03|47.57|45.57|0
1724928300000|2024-08-29 10:45:00|47.6|45.6|47.38|45.38|47.67|45.67|47.25|45.25|0
1724928600000|2024-08-29 10:50:00|47.34|45.34|47.41|45.41|47.54|45.54|47.28|45.28|0
1724928900000|2024-08-29 10:55:00|47.37|45.37|47.7|45.7|47.76|45.76|47.34|45.34|0
1724929200000|2024-08-29 11:00:00|47.79|45.79|48.35|46.35|48.9|46.9|47.76|45.76|0
1724929500000|2024-08-29 11:05:00|48.34|46.34|47.96|45.96|48.35|46.35|47.89|45.89|0
1724929800000|2024-08-29 11:10:00|47.89|45.89|47.79|45.79|48.05|46.05|47.69|45.69|0
1724930100000|2024-08-29 11:15:00|47.76|45.76|47.53|45.53|47.79|45.79|47.53|45.53|0
1724930400000|2024-08-29 11:20:00|47.5|45.5|47.85|45.85|47.88|45.88|47.42|45.42|0
1724930700000|2024-08-29 11:25:00|47.88|45.88|47.93|45.93|48.01|46.01|47.75|45.75|0
1724931000000|2024-08-29 11:30:00|47.91|45.91|47.78|45.78|48.01|46.01|47.49|45.49|0
1724931300000|2024-08-29 11:35:00|47.83|45.83|47.28|45.28|47.91|45.91|47.07|45.07|0
1724931600000|2024-08-29 11:40:00|47.29|45.29|47.16|45.16|47.45|45.45|47.07|45.07|0
1724931900000|2024-08-29 11:45:00|47.13|45.13|46.66|44.66|47.19|45.19|46.62|44.62|0
1724932200000|2024-08-29 11:50:00|46.62|44.62|46.9|44.9|47|45|46.58|44.58|0
1724932500000|2024-08-29 11:55:00|46.92|44.92|47.22|45.22|47.29|45.29|46.92|44.92|0
1724932800000|2024-08-29 12:00:00|47.16|45.16|47.19|45.19|47.48|45.48|47.14|45.14|0
1724933100000|2024-08-29 12:05:00|47.23|45.23|47.2|45.2|47.57|45.57|47.15|45.15|0
1724933400000|2024-08-29 12:10:00|47.22|45.22|47.42|45.42|47.57|45.57|47.22|45.22|0
1724933700000|2024-08-29 12:15:00|47.44|45.44|47.21|45.21|47.57|45.57|47.21|45.21|0
1724934000000|2024-08-29 12:20:00|48.04|46.04|45.8|43.8|48.13|46.13|45.75|43.75|0
1724934300000|2024-08-29 12:25:00|45.83|43.83|45.67|43.67|45.95|43.95|45.49|43.49|0
1724934600000|2024-08-29 12:30:00|45.59|43.59|45.16|43.16|45.67|43.67|44.51|42.51|0
1724934900000|2024-08-29 12:35:00|45.19|43.19|45.47|43.47|45.89|43.89|45.13|43.13|0
1724935200000|2024-08-29 12:40:00|45.51|43.51|46.04|44.04|46.17|44.17|45.51|43.51|0
1724935500000|2024-08-29 12:45:00|46.07|44.07|45.53|43.53|46.07|44.07|45.34|43.34|0
1724935800000|2024-08-29 12:50:00|45.5|43.5|45.31|43.31|45.59|43.59|45.25|43.25|0
1724936100000|2024-08-29 12:55:00|45.28|43.28|45.75|43.75|45.88|43.88|45.18|43.18|0
1724936400000|2024-08-29 13:00:00|45.72|43.72|45.7|43.7|45.86|43.86|45.46|43.46|0
1724936700000|2024-08-29 13:05:00|45.72|43.72|45.71|43.71|45.81|43.81|45.59|43.59|0
1724937000000|2024-08-29 13:10:00|45.68|43.68|45.3|43.3|45.71|43.71|45.29|43.29|0
1724937300000|2024-08-29 13:15:00|45.33|43.33|45.1|43.1|45.35|43.35|45.1|43.1|0
1724937600000|2024-08-29 13:20:00|45.08|43.08|45.49|43.49|45.58|43.58|44.96|42.96|0
1724937900000|2024-08-29 13:25:00|45.61|43.61|45.11|43.11|45.86|43.86|44.84|42.84|0
1724938200000|2024-08-29 13:30:00|44.95|42.95|44.42|42.42|45.77|43.77|44.42|42.42|0
1724938500000|2024-08-29 13:35:00|44.48|42.48|44.99|42.99|45.77|43.77|44.21|42.21|0
1724938800000|2024-08-29 13:40:00|44.89|42.89|45.61|43.61|45.68|43.68|44.49|42.49|0
1724939100000|2024-08-29 13:45:00|45.55|43.55|44.44|42.44|45.71|43.71|44.39|42.39|0
1724939400000|2024-08-29 13:50:00|44.45|42.45|45.07|43.07|45.99|43.99|44.45|42.45|0
1724939700000|2024-08-29 13:55:00|45.14|43.14|43.9|41.9|45.26|43.26|43.7|41.7|0
1724940000000|2024-08-29 14:00:00|43.47|41.47|43.62|41.62|43.92|41.92|42.9|40.9|0
1724940300000|2024-08-29 14:05:00|43.5|41.5|44.32|42.32|44.32|42.32|43.34|41.34|0
1724940600000|2024-08-29 14:10:00|44.26|42.26|43.75|41.75|44.29|42.29|43.49|41.49|0
1724940900000|2024-08-29 14:15:00|43.77|41.77|44.32|42.32|45|43|43.37|41.37|0
1724941200000|2024-08-29 14:20:00|44.36|42.36|43.67|41.67|44.62|42.62|43.49|41.49|0
1724941500000|2024-08-29 14:25:00|43.61|41.61|43.15|41.15|43.79|41.79|42.82|40.82|0
1724941800000|2024-08-29 14:30:00|43.09|41.09|42.94|40.94|43.09|41.09|42.38|40.38|0
1724942100000|2024-08-29 14:35:00|42.91|40.91|42.52|40.52|44.12|42.12|42.46|40.46|0
1724942400000|2024-08-29 14:40:00|42.49|40.49|42.49|40.49|43.09|41.09|42.19|40.19|0
1724942700000|2024-08-29 14:45:00|42.46|40.46|41.89|39.89|42.69|40.69|41.89|39.89|0
1724943000000|2024-08-29 14:50:00|41.92|39.92|41.92|39.92|42.07|40.07|41.75|39.75|0
1724943300000|2024-08-29 14:55:00|41.89|39.89|42.57|40.57|42.87|40.87|41.89|39.89|0
1724943600000|2024-08-29 15:00:00|42.48|40.48|42.43|40.43|42.51|40.51|42.12|40.12|0
1724943900000|2024-08-29 15:05:00|42.42|40.42|42.24|40.24|42.57|40.57|42.09|40.09|0
1724944200000|2024-08-29 15:10:00|42.3|40.3|41.65|39.65|42.3|40.3|41.62|39.62|0
1724944500000|2024-08-29 15:15:00|41.68|39.68|42.53|40.53|42.56|40.56|41.3|39.3|0
1724944800000|2024-08-29 15:20:00|42.5|40.5|42.98|40.98|43.49|41.49|42.41|40.41|0
1724945100000|2024-08-29 15:25:00|42.89|40.89|42.8|40.8|43.1|41.1|42.71|40.71|0
1724945400000|2024-08-29 15:30:00|42.77|40.77|42.74|40.74|42.89|40.89|42.29|40.29|0
1724945700000|2024-08-29 15:35:00|42.75|40.75|42.44|40.44|43.04|41.04|42.38|40.38|0
1724946000000|2024-08-29 15:40:00|42.47|40.47|42.91|40.91|43|41|42.44|40.44|0
1724946300000|2024-08-29 15:45:00|42.85|40.85|42.46|40.46|42.97|40.97|42.46|40.46|0
1724946600000|2024-08-29 15:50:00|42.49|40.49|42.61|40.61|42.82|40.82|42.45|40.45|0
1724946900000|2024-08-29 15:55:00|42.64|40.64|42.34|40.34|42.76|40.76|42.31|40.31|0
1724947200000|2024-08-29 16:00:00|42.37|40.37|41.87|39.87|42.4|40.4|41.66|39.66|0
1724947500000|2024-08-29 16:05:00|41.93|39.93|41.6|39.6|41.93|39.93|41.31|39.31|0
1724947800000|2024-08-29 16:10:00|41.63|39.63|41.25|39.25|41.72|39.72|41.17|39.17|0
1724948100000|2024-08-29 16:15:00|41.28|39.28|41.8|39.8|42.04|40.04|41.14|39.14|0
1724948400000|2024-08-29 16:20:00|41.74|39.74|41.28|39.28|41.86|39.86|41.22|39.22|0
1724948700000|2024-08-29 16:25:00|41.25|39.25|41.39|39.39|41.64|39.64|41.25|39.25|0
1724949000000|2024-08-29 16:30:00|41.42|39.42|41.19|39.19|41.42|39.42|41.19|39.19|0
1724949300000|2024-08-29 16:35:00|41.16|39.16|41.27|39.27|41.45|39.45|41.13|39.13|0
1724949600000|2024-08-29 16:40:00|41.32|39.32|41.43|39.43|42.27|40.27|41.07|39.07|0
1724949900000|2024-08-29 16:45:00|41.4|39.4|41.74|39.74|41.74|39.74|41.25|39.25|0
1724950200000|2024-08-29 16:50:00|41.77|39.77|42.15|40.15|42.36|40.36|41.6|39.6|0
1724950500000|2024-08-29 16:55:00|42.06|40.06|41.86|39.86|42.18|40.18|41.77|39.77|0
1724950800000|2024-08-29 17:00:00|41.94|39.94|42.03|40.03|42.33|40.33|41.94|39.94|0
1724951100000|2024-08-29 17:05:00|42|40|42.47|40.47|42.47|40.47|41.94|39.94|0
1724951400000|2024-08-29 17:10:00|42.5|40.5|42.59|40.59|42.91|40.91|42.32|40.32|0
1724951700000|2024-08-29 17:15:00|42.62|40.62|42.61|40.61|42.79|40.79|42.53|40.53|0
1724952000000|2024-08-29 17:20:00|42.58|40.58|42.63|40.63|42.64|40.64|42.4|40.4|0
1724952300000|2024-08-29 17:25:00|42.49|40.49|42.64|40.64|42.76|40.76|42.34|40.34|0
1724952600000|2024-08-29 17:30:00|42.61|40.61|42.55|40.55|42.71|40.71|42.4|40.4|0
1724952900000|2024-08-29 17:35:00|42.58|40.58|42.75|40.75|42.81|40.81|42.37|40.37|0
1724953200000|2024-08-29 17:40:00|42.78|40.78|42.45|40.45|42.92|40.92|42.31|40.31|0
1724953500000|2024-08-29 17:45:00|42.48|40.48|42.93|40.93|43.14|41.14|42.45|40.45|0
1724953800000|2024-08-29 17:50:00|42.9|40.9|42.36|40.36|43.05|41.05|42.36|40.36|0
1724954100000|2024-08-29 17:55:00|42.39|40.39|42.15|40.15|42.48|40.48|42.12|40.12|0
1724954400000|2024-08-29 18:00:00|42.18|40.18|42.74|40.74|43.28|41.28|42.18|40.18|0
1724954700000|2024-08-29 18:05:00|42.71|40.71|42.95|40.95|43.07|41.07|42.71|40.71|0
1724955000000|2024-08-29 18:10:00|42.98|40.98|43.1|41.1|43.31|41.31|42.92|40.92|0
1724955300000|2024-08-29 18:15:00|43.13|41.13|43.34|41.34|43.49|41.49|43.1|41.1|0
1724955600000|2024-08-29 18:20:00|43.37|41.37|43.18|41.18|43.52|41.52|43.18|41.18|0
1724955900000|2024-08-29 18:25:00|43.21|41.21|44.86|42.86|45.11|43.11|43.15|41.15|0
1724956200000|2024-08-29 18:30:00|44.93|42.93|44.49|42.49|44.93|42.93|42.85|40.85|0
1724956500000|2024-08-29 18:35:00|44.42|42.42|46.16|44.16|46.55|44.55|44.42|42.42|0
1724956800000|2024-08-29 18:40:00|46.32|44.32|46.81|44.81|47.4|45.4|45.58|43.58|0
1724957100000|2024-08-29 18:45:00|46.87|44.87|46.38|44.38|47.86|45.86|46.25|44.25|0
1724957400000|2024-08-29 18:50:00|46.58|44.58|46.06|44.06|47.82|45.82|46.03|44.03|0
1724957700000|2024-08-29 18:55:00|46.15|44.15|46.28|44.28|46.82|44.82|45.77|43.77|0
1724958000000|2024-08-29 19:00:00|46.47|44.47|46.93|44.93|47.26|45.26|46.12|44.12|0
1724958300000|2024-08-29 19:05:00|46.9|44.9|46.63|44.63|46.96|44.96|46.15|44.15|0
1724958600000|2024-08-29 19:10:00|46.67|44.67|46.96|44.96|47.52|45.52|46.41|44.41|0
1724958900000|2024-08-29 19:15:00|46.83|44.83|45.21|43.21|47.12|45.12|44.59|42.59|0
1724959200000|2024-08-29 19:20:00|45.28|43.28|45.87|43.87|46.55|44.55|45.02|43.02|0
1724959500000|2024-08-29 19:25:00|45.81|43.81|45.29|43.29|45.87|43.87|44.73|42.73|0
1724959800000|2024-08-29 19:30:00|45.33|43.33|45.45|43.45|45.71|43.71|45.04|43.04|0
1724960100000|2024-08-29 19:35:00|45.48|43.48|45.01|43.01|45.67|43.67|44.44|42.44|0
1724960400000|2024-08-29 19:40:00|44.97|42.97|46.15|44.15|46.18|44.18|44.85|42.85|0
1724960700000|2024-08-29 19:45:00|45.99|43.99|46.5|44.5|46.65|44.65|45.54|43.54|0
1724961000000|2024-08-29 19:50:00|46.31|44.31|47.17|45.17|47.17|45.17|45.89|43.89|0
1724961300000|2024-08-29 19:55:00|46.5|44.5|46.37|44.37|47.19|45.19|46.18|44.18|0
1724961600000|2024-08-29 20:00:00|46.31|44.31|45.72|43.72|46.31|44.31|45.66|43.66|0
1724961900000|2024-08-29 20:05:00|45.76|43.76|45.18|43.18|45.79|43.79|45.12|43.12|0
1724962200000|2024-08-29 20:10:00|45.15|43.15|45.07|43.07|45.8|43.8|44.73|42.73|0
1724962500000|2024-08-29 20:15:00|45.31|42.71|45.12|42.52|45.32|42.72|45.12|42.52|0
1724962800000|2024-08-29 20:20:00|45.13|42.53|45.18|42.58|45.18|42.58|45.02|42.42|0
1724963100000|2024-08-29 20:25:00|45.15|42.55|45.05|42.45|45.15|42.55|45|42.4|0
1724963400000|2024-08-29 20:30:00|45.02|42.42|45.27|42.67|45.27|42.67|45.02|42.42|0
1724963700000|2024-08-29 20:35:00|45.3|42.7|45.23|42.63|45.33|42.73|45.11|42.51|0
1724964000000|2024-08-29 20:40:00|45.2|42.6|45.3|42.7|45.33|42.73|45.17|42.57|0
1724964300000|2024-08-29 20:45:00|45.33|42.73|45.42|42.82|45.45|42.85|45.29|42.69|0
1724964600000|2024-08-29 20:50:00|45.45|42.85|45.32|42.72|45.45|42.85|45.26|42.66|0
1724964900000|2024-08-29 20:55:00|45.29|42.69|45.31|42.71|45.32|42.72|45.21|42.61|0
1724965200000|2024-08-29 21:00:00|45.29|42.69|45.22|42.62|45.29|42.69|45.22|42.62|0
1724965500000|2024-08-29 21:05:00|45.24|42.64|45.33|42.73|45.34|42.74|45.24|42.64|0
1724965800000|2024-08-29 21:10:00|45.34|42.74|45.42|42.82|45.43|42.83|45.31|42.71|0
1724966100000|2024-08-29 21:15:00|45.4|42.8|45.39|42.79|45.42|42.82|45.23|42.63|0
1724966400000|2024-08-29 21:20:00|45.31|42.71|45.27|42.67|45.38|42.78|45.27|42.67|0
1724966700000|2024-08-29 21:25:00|45.3|42.7|45.27|42.67|45.3|42.7|45.26|42.66|0
1724967000000|2024-08-29 21:30:00|45.26|42.66|45.26|42.66|45.26|42.66|45.24|42.64|0
1724967300000|2024-08-29 21:35:00|45.24|42.64|45.13|42.53|45.24|42.64|45.13|42.53|0
1724967600000|2024-08-29 21:40:00|45.11|42.51|45.11|42.51|45.11|42.51|45.11|42.51|0
1724967900000|2024-08-29 21:45:00|45.16|42.56|45.14|42.54|45.16|42.56|45.06|42.46|0
1724968200000|2024-08-29 21:50:00|45.15|42.55|45.12|42.52|45.17|42.57|45.11|42.51|0
1724968500000|2024-08-29 21:55:00|45.13|42.53|45.17|42.57|45.21|42.61|45.12|42.52|0
1724968800000|2024-08-29 22:00:00|45.15|42.55|45.18|42.58|45.25|42.65|44.82|42.22|0
1724969100000|2024-08-29 22:05:00|45.29|42.69|45.67|43.07|46.06|43.46|45.29|42.69|0
1724969400000|2024-08-29 22:10:00|45.69|43.09|45.59|42.99|45.83|43.23|45.42|42.82|0
1724969700000|2024-08-29 22:15:00|45.54|42.94|45.3|42.7|45.59|42.99|45.22|42.62|0
1724970000000|2024-08-29 22:20:00|45.35|42.75|45.6|43|45.73|43.13|45.26|42.66|0
1724970300000|2024-08-29 22:25:00|45.57|42.97|45.41|42.81|45.66|43.06|45.38|42.78|0
1724970600000|2024-08-29 22:30:00|45.43|42.83|45.5|42.9|45.54|42.94|45.34|42.74|0
1724970900000|2024-08-29 22:35:00|45.49|42.89|45.5|42.9|45.6|43|45.49|42.89|0
1724971200000|2024-08-29 22:40:00|45.53|42.93|45.4|42.8|45.56|42.96|45.39|42.79|0
1724971500000|2024-08-29 22:45:00|45.42|42.82|45.56|42.96|45.66|43.06|45.4|42.8|0
1724971800000|2024-08-29 22:50:00|45.58|42.98|45.59|42.99|45.62|43.02|45.49|42.89|0
1724972100000|2024-08-29 22:55:00|45.61|43.01|45.54|42.94|45.62|43.02|45.52|42.92|0
1724972400000|2024-08-29 23:00:00|45.55|42.95|45.66|43.06|45.78|43.18|45.55|42.95|0
1724972700000|2024-08-29 23:05:00|45.68|43.08|45.52|42.92|45.71|43.11|45.5|42.9|0
1724973000000|2024-08-29 23:10:00|45.5|42.9|45.42|42.82|45.55|42.95|45.42|42.82|0
1724973300000|2024-08-29 23:15:00|45.44|42.84|45.47|42.87|45.51|42.91|45.39|42.79|0
1724973600000|2024-08-29 23:20:00|45.48|42.88|45.35|42.75|45.5|42.9|45.26|42.66|0
1724973900000|2024-08-29 23:25:00|45.34|42.74|45.32|42.72|45.42|42.82|45.29|42.69|0
1724974200000|2024-08-29 23:30:00|45.34|42.74|45.57|42.97|45.6|43|45.34|42.74|0
1724974500000|2024-08-29 23:35:00|45.59|42.99|45.63|43.03|45.63|43.03|45.48|42.88|0
1724974800000|2024-08-29 23:40:00|45.62|43.02|45.57|42.97|45.7|43.1|45.54|42.94|0
1724975100000|2024-08-29 23:45:00|45.58|42.98|45.38|42.78|45.63|43.03|45.34|42.74|0
1724975400000|2024-08-29 23:50:00|45.39|42.79|45.59|42.99|45.66|43.06|45.36|42.76|0
1724975700000|2024-08-29 23:55:00|45.63|43.03|45.62|43.02|45.63|43.03|45.53|42.93|0
1724976000000|2024-08-30 00:00:00|45.56|42.96|46.01|43.41|46.07|43.47|45.56|42.96|0
1724976300000|2024-08-30 00:05:00|46.04|43.44|46.29|43.69|46.42|43.82|45.97|43.37|0
1724976600000|2024-08-30 00:10:00|46.31|43.71|46.42|43.82|46.45|43.85|46.2|43.6|0
1724976900000|2024-08-30 00:15:00|46.09|44.09|45.96|43.96|46.09|44.09|45.83|43.83|0
1724977200000|2024-08-30 00:20:00|45.94|43.94|45.66|43.66|45.96|43.96|45.66|43.66|0
1724977500000|2024-08-30 00:25:00|45.65|43.65|45.12|43.12|45.66|43.66|45.06|43.06|0
1724977800000|2024-08-30 00:30:00|45.15|43.15|44.99|42.99|45.15|43.15|44.82|42.82|0
1724978100000|2024-08-30 00:35:00|44.95|42.95|44.96|42.96|45.02|43.02|44.83|42.83|0
1724978400000|2024-08-30 00:40:00|44.98|42.98|44.89|42.89|44.99|42.99|44.88|42.88|0
1724978700000|2024-08-30 00:45:00|44.91|42.91|44.94|42.94|45.04|43.04|44.89|42.89|0
1724979000000|2024-08-30 00:50:00|44.95|42.95|44.95|42.95|44.99|42.99|44.89|42.89|0
1724979300000|2024-08-30 00:55:00|44.98|42.98|44.92|42.92|44.98|42.98|44.72|42.72|0
1724979600000|2024-08-30 01:00:00|44.89|42.89|44.59|42.59|44.89|42.89|44.57|42.57|0
1724979900000|2024-08-30 01:05:00|44.6|42.6|44.84|42.84|44.85|42.85|44.57|42.57|0
1724980200000|2024-08-30 01:10:00|44.85|42.85|44.9|42.9|44.91|42.91|44.82|42.82|0
1724980500000|2024-08-30 01:15:00|44.91|42.91|45.07|43.07|45.13|43.13|44.9|42.9|0
1724980800000|2024-08-30 01:20:00|45.04|43.04|45.1|43.1|45.19|43.19|45.02|43.02|0
1724981100000|2024-08-30 01:25:00|45.11|43.11|45.32|43.32|45.32|43.32|45.1|43.1|0
1724981400000|2024-08-30 01:30:00|45.29|43.29|45.03|43.03|45.32|43.32|45|43|0
1724981700000|2024-08-30 01:35:00|45.02|43.02|44.84|42.84|45.08|43.08|44.84|42.84|0
1724982000000|2024-08-30 01:40:00|44.81|42.81|44.85|42.85|44.9|42.9|44.76|42.76|0
1724982300000|2024-08-30 01:45:00|44.84|42.84|44.9|42.9|44.93|42.93|44.73|42.73|0
1724982600000|2024-08-30 01:50:00|44.88|42.88|44.83|42.83|44.9|42.9|44.77|42.77|0
1724982900000|2024-08-30 01:55:00|44.86|42.86|45.05|43.05|45.08|43.08|44.83|42.83|0
1724983200000|2024-08-30 02:00:00|45.04|43.04|44.77|42.77|45.1|43.1|44.7|42.7|0
1724983500000|2024-08-30 02:05:00|44.8|42.8|44.92|42.92|45.02|43.02|44.8|42.8|0
1724983800000|2024-08-30 02:10:00|44.95|42.95|44.89|42.89|44.98|42.98|44.79|42.79|0
1724984100000|2024-08-30 02:15:00|44.9|42.9|44.76|42.76|44.92|42.92|44.76|42.76|0
1724984400000|2024-08-30 02:20:00|44.74|42.74|44.54|42.54|44.79|42.79|44.54|42.54|0
1724984700000|2024-08-30 02:25:00|44.52|42.52|44.46|42.46|44.54|42.54|44.41|42.41|0
1724985000000|2024-08-30 02:30:00|44.44|42.44|44.38|42.38|44.47|42.47|44.28|42.28|0
1724985300000|2024-08-30 02:35:00|44.41|42.41|44.37|42.37|44.41|42.41|44.31|42.31|0
1724985600000|2024-08-30 02:40:00|44.41|42.41|44.34|42.34|44.41|42.41|44.31|42.31|0
1724985900000|2024-08-30 02:45:00|44.33|42.33|44.31|42.31|44.37|42.37|44.29|42.29|0
1724986200000|2024-08-30 02:50:00|44.29|42.29|44.35|42.35|44.37|42.37|44.28|42.28|0
1724986500000|2024-08-30 02:55:00|44.37|42.37|44.24|42.24|44.45|42.45|44.18|42.18|0
1724986800000|2024-08-30 03:00:00|44.23|42.23|44.38|42.38|44.46|42.46|44.18|42.18|0
1724987100000|2024-08-30 03:05:00|44.4|42.4|44.64|42.64|44.68|42.68|44.4|42.4|0
1724987400000|2024-08-30 03:10:00|44.61|42.61|44.7|42.7|44.74|42.74|44.58|42.58|0
1724987700000|2024-08-30 03:15:00|44.69|42.69|44.73|42.73|44.73|42.73|44.67|42.67|0
1724988000000|2024-08-30 03:20:00|44.7|42.7|44.86|42.86|44.87|42.87|44.7|42.7|0
1724988300000|2024-08-30 03:25:00|44.83|42.83|44.79|42.79|44.83|42.83|44.7|42.7|0
1724988600000|2024-08-30 03:30:00|44.76|42.76|44.73|42.73|44.79|42.79|44.73|42.73|0
1724988900000|2024-08-30 03:35:00|44.7|42.7|44.82|42.82|44.85|42.85|44.66|42.66|0
1724989200000|2024-08-30 03:40:00|44.84|42.84|44.88|42.88|45.1|43.1|44.82|42.82|0
1724989500000|2024-08-30 03:45:00|44.9|42.9|44.82|42.82|44.91|42.91|44.72|42.72|0
1724989800000|2024-08-30 03:50:00|44.8|42.8|44.72|42.72|44.82|42.82|44.63|42.63|0
1724990100000|2024-08-30 03:55:00|44.75|42.75|44.65|42.65|44.77|42.77|44.62|42.62|0
1724990400000|2024-08-30 04:00:00|44.62|42.62|44.78|42.78|44.84|42.84|44.59|42.59|0
1724990700000|2024-08-30 04:05:00|44.76|42.76|44.78|42.78|44.81|42.81|44.75|42.75|0
1724991000000|2024-08-30 04:10:00|44.79|42.79|44.82|42.82|44.84|42.84|44.71|42.71|0
1724991300000|2024-08-30 04:15:00|44.84|42.84|44.9|42.9|44.96|42.96|44.77|42.77|0
1724991600000|2024-08-30 04:20:00|44.87|42.87|44.8|42.8|44.9|42.9|44.77|42.77|0
1724991900000|2024-08-30 04:25:00|44.83|42.83|44.92|42.92|44.92|42.92|44.77|42.77|0
1724992200000|2024-08-30 04:30:00|44.96|42.96|44.73|42.73|44.96|42.96|44.7|42.7|0
1724992500000|2024-08-30 04:35:00|44.72|42.72|44.57|42.57|44.73|42.73|44.57|42.57|0
1724992800000|2024-08-30 04:40:00|44.61|42.61|44.45|42.45|44.61|42.61|44.42|42.42|0
1724993100000|2024-08-30 04:45:00|44.43|42.43|44.38|42.38|44.48|42.48|44.32|42.32|0
1724993400000|2024-08-30 04:50:00|44.35|42.35|44.41|42.41|44.41|42.41|44.29|42.29|0
1724993700000|2024-08-30 04:55:00|44.43|42.43|44.38|42.38|44.46|42.46|44.38|42.38|0
1724994000000|2024-08-30 05:00:00|44.39|42.39|44.41|42.41|44.52|42.52|44.34|42.34|0
1724994300000|2024-08-30 05:05:00|44.38|42.38|44.47|42.47|44.5|42.5|44.34|42.34|0
1724994600000|2024-08-30 05:10:00|44.45|42.45|44.45|42.45|44.5|42.5|44.4|42.4|0
1724994900000|2024-08-30 05:15:00|44.47|42.47|44.49|42.49|44.56|42.56|44.46|42.46|0
1724995200000|2024-08-30 05:20:00|44.48|42.48|44.57|42.57|44.65|42.65|44.43|42.43|0
1724995500000|2024-08-30 05:25:00|44.56|42.56|44.58|42.58|44.62|42.62|44.43|42.43|0
1724995800000|2024-08-30 05:30:00|44.55|42.55|44.58|42.58|44.58|42.58|44.46|42.46|0
1724996100000|2024-08-30 05:35:00|44.55|42.55|44.16|42.16|44.55|42.55|44.16|42.16|0
1724996400000|2024-08-30 05:40:00|44.14|42.14|44.02|42.02|44.24|42.24|44.02|42.02|0
1724996700000|2024-08-30 05:45:00|43.99|41.99|44.11|42.11|44.14|42.14|43.99|41.99|0
1724997000000|2024-08-30 05:50:00|44.09|42.09|44.06|42.06|44.12|42.12|44.01|42.01|0
1724997300000|2024-08-30 05:55:00|44.04|42.04|44.48|42.48|44.57|42.57|43.98|41.98|0
1724997600000|2024-08-30 06:00:00|44.35|42.35|44.19|42.19|44.54|42.54|44.19|42.19|0
1724997900000|2024-08-30 06:05:00|44.16|42.16|43.98|41.98|44.19|42.19|43.91|41.91|0
1724998200000|2024-08-30 06:10:00|43.94|41.94|43.91|41.91|44.1|42.1|43.9|41.9|0
1724998500000|2024-08-30 06:15:00|43.94|41.94|44.07|42.07|44.42|42.42|43.78|41.78|0
1724998800000|2024-08-30 06:20:00|44.1|42.1|44.13|42.13|44.22|42.22|44.07|42.07|0
1724999100000|2024-08-30 06:25:00|44.1|42.1|44.09|42.09|44.13|42.13|44.03|42.03|0
1724999400000|2024-08-30 06:30:00|44.11|42.11|44.03|42.03|44.16|42.16|43.97|41.97|0
1724999700000|2024-08-30 06:35:00|44.01|42.01|44.31|42.31|44.39|42.39|44.01|42.01|0
1725000000000|2024-08-30 06:40:00|44.28|42.28|44.12|42.12|44.34|42.34|44.09|42.09|0
1725000300000|2024-08-30 06:45:00|44.24|42.24|44.36|42.36|44.37|42.37|44.09|42.09|0
1725000600000|2024-08-30 06:50:00|44.35|42.35|44.27|42.27|44.43|42.43|44.21|42.21|0
1725000900000|2024-08-30 06:55:00|44.29|42.29|44.42|42.42|44.42|42.42|44.21|42.21|0
1725001200000|2024-08-30 07:00:00|44.33|42.33|44.39|42.39|44.39|42.39|44.2|42.2|0
1725001500000|2024-08-30 07:05:00|44.41|42.41|44.42|42.42|44.51|42.51|44.17|42.17|0
1725001800000|2024-08-30 07:10:00|44.45|42.45|44.39|42.39|44.57|42.57|44.37|42.37|0
1725002100000|2024-08-30 07:15:00|44.4|42.4|44.04|42.04|44.42|42.42|43.95|41.95|0
1725002400000|2024-08-30 07:20:00|44.06|42.06|44.1|42.1|44.2|42.2|43.98|41.98|0
1725002700000|2024-08-30 07:25:00|44.13|42.13|43.82|41.82|44.13|42.13|43.79|41.79|0
1725003000000|2024-08-30 07:30:00|43.79|41.79|43.47|41.47|43.79|41.79|43.45|41.45|0
1725003300000|2024-08-30 07:35:00|43.45|41.45|43.2|41.2|43.54|41.54|43.2|41.2|0
1725003600000|2024-08-30 07:40:00|43.23|41.23|42.87|40.87|43.37|41.37|42.84|40.84|0
1725003900000|2024-08-30 07:45:00|42.84|40.84|43.23|41.23|43.26|41.26|42.84|40.84|0
1725004200000|2024-08-30 07:50:00|43.26|41.26|43.18|41.18|43.41|41.41|43.15|41.15|0
1725004500000|2024-08-30 07:55:00|43.17|41.17|43.19|41.19|43.19|41.19|42.98|40.98|0
1725004800000|2024-08-30 08:00:00|43.16|41.16|43.22|41.22|43.28|41.28|42.98|40.98|0
1725005100000|2024-08-30 08:05:00|43.19|41.19|43.31|41.31|43.37|41.37|43.01|41.01|0
1725005400000|2024-08-30 08:10:00|43.28|41.28|43.1|41.1|43.28|41.28|43.07|41.07|0
1725005700000|2024-08-30 08:15:00|43.16|41.16|43.03|41.03|43.19|41.19|42.88|40.88|0
1725006000000|2024-08-30 08:20:00|43.06|41.06|43.46|41.46|43.49|41.49|43.06|41.06|0
1725006300000|2024-08-30 08:25:00|43.43|41.43|43.31|41.31|43.43|41.43|43.25|41.25|0
1725006600000|2024-08-30 08:30:00|43.28|41.28|43.34|41.34|43.49|41.49|43.28|41.28|0
1725006900000|2024-08-30 08:35:00|43.32|41.32|43.33|41.33|43.49|41.49|43.15|41.15|0
1725007200000|2024-08-30 08:40:00|43.3|41.3|43.3|41.3|43.43|41.43|43.24|41.24|0
1725007500000|2024-08-30 08:45:00|43.27|41.27|43.36|41.36|43.39|41.39|43.12|41.12|0
1725007800000|2024-08-30 08:50:00|43.3|41.3|43.42|41.42|43.54|41.54|43.24|41.24|0
1725008100000|2024-08-30 08:55:00|43.48|41.48|43.48|41.48|43.62|41.62|43.48|41.48|0
1725008400000|2024-08-30 09:00:00|43.51|41.51|43.39|41.39|43.56|41.56|43.33|41.33|0
1725008700000|2024-08-30 09:05:00|43.42|41.42|43.44|41.44|43.57|41.57|43.39|41.39|0
1725009000000|2024-08-30 09:10:00|43.41|41.41|43.29|41.29|43.47|41.47|43.29|41.29|0
1725009300000|2024-08-30 09:15:00|42.62|40.62|42.77|40.77|42.77|40.77|42.62|40.62|0
1725009600000|2024-08-30 09:20:00|42.74|40.74|42.91|40.91|42.95|40.95|42.74|40.74|0
1725009900000|2024-08-30 09:25:00|42.9|40.9|42.82|40.82|42.91|40.91|42.76|40.76|0
1725010200000|2024-08-30 09:30:00|42.85|40.85|42.97|40.97|43.03|41.03|42.85|40.85|0
1725010500000|2024-08-30 09:35:00|43|41|42.85|40.85|43|41|42.85|40.85|0
1725010800000|2024-08-30 09:40:00|42.82|40.82|42.85|40.85|42.91|40.91|42.82|40.82|0
1725011100000|2024-08-30 09:45:00|42.82|40.82|42.72|40.72|42.85|40.85|42.72|40.72|0
1725011400000|2024-08-30 09:50:00|42.75|40.75|42.72|40.72|42.78|40.78|42.69|40.69|0
1725011700000|2024-08-30 09:55:00|42.69|40.69|42.57|40.57|42.72|40.72|42.57|40.57|0
1725012000000|2024-08-30 10:00:00|42.6|40.6|42.78|40.78|42.84|40.84|42.57|40.57|0
1725012300000|2024-08-30 10:05:00|42.75|40.75|42.78|40.78|42.84|40.84|42.69|40.69|0
1725012600000|2024-08-30 10:10:00|42.81|40.81|42.74|40.74|42.81|40.81|42.71|40.71|0
1725012900000|2024-08-30 10:15:00|42.77|40.77|42.92|40.92|42.95|40.95|42.77|40.77|0
1725013200000|2024-08-30 10:20:00|42.89|40.89|42.95|40.95|42.98|40.98|42.83|40.83|0
1725013500000|2024-08-30 10:25:00|42.94|40.94|42.89|40.89|43.04|41.04|42.89|40.89|0
1725013800000|2024-08-30 10:30:00|42.92|40.92|43.22|41.22|43.25|41.25|42.89|40.89|0
1725014100000|2024-08-30 10:35:00|43.31|41.31|43.28|41.28|43.37|41.37|43.25|41.25|0
1725014400000|2024-08-30 10:40:00|43.31|41.31|43.03|41.03|43.31|41.31|43.03|41.03|0
1725014700000|2024-08-30 10:45:00|43|41|42.94|40.94|43.09|41.09|42.91|40.91|0
1725015000000|2024-08-30 10:50:00|42.91|40.91|42.61|40.61|42.91|40.91|42.58|40.58|0
1725015300000|2024-08-30 10:55:00|42.58|40.58|42.22|40.22|42.61|40.61|42.22|40.22|0
1725015600000|2024-08-30 11:00:00|42.28|40.28|42.36|40.36|42.42|40.42|42.13|40.13|0
1725015900000|2024-08-30 11:05:00|42.33|40.33|42.45|40.45|42.54|40.54|42.3|40.3|0
1725016200000|2024-08-30 11:10:00|42.42|40.42|42.57|40.57|42.63|40.63|42.42|40.42|0
1725016500000|2024-08-30 11:15:00|42.6|40.6|42.39|40.39|42.6|40.6|42.27|40.27|0
1725016800000|2024-08-30 11:20:00|42.36|40.36|42.53|40.53|42.57|40.57|42.33|40.33|0
1725017100000|2024-08-30 11:25:00|42.5|40.5|42.53|40.53|42.56|40.56|42.41|40.41|0
1725017400000|2024-08-30 11:30:00|42.49|40.49|42.47|40.47|42.5|40.5|42.44|40.44|0
1725017700000|2024-08-30 11:35:00|42.44|40.44|42.44|40.44|42.5|40.5|42.32|40.32|0
1725018000000|2024-08-30 11:40:00|42.45|40.45|43.1|41.1|43.1|41.1|42.44|40.44|0
1725018300000|2024-08-30 11:45:00|43.04|41.04|42.76|40.76|43.13|41.13|42.73|40.73|0
1725018600000|2024-08-30 11:50:00|42.79|40.79|42.67|40.67|42.82|40.82|42.58|40.58|0
1725018900000|2024-08-30 11:55:00|42.69|40.69|42.7|40.7|42.73|40.73|42.67|40.67|0
1725019200000|2024-08-30 12:00:00|42.67|40.67|42.34|40.34|42.7|40.7|42.31|40.31|0
1725019500000|2024-08-30 12:05:00|42.31|40.31|42.28|40.28|42.34|40.34|42.16|40.16|0
1725019800000|2024-08-30 12:10:00|42.25|40.25|42.22|40.22|42.28|40.28|42.13|40.13|0
1725020100000|2024-08-30 12:15:00|42.25|40.25|42.01|40.01|42.25|40.25|41.95|39.95|0
1725020400000|2024-08-30 12:20:00|42.02|40.02|42.36|40.36|42.36|40.36|41.92|39.92|0
1725020700000|2024-08-30 12:25:00|42.33|40.33|42.24|40.24|42.33|40.33|42.06|40.06|0
1725021000000|2024-08-30 12:30:00|42.29|40.29|43.08|41.08|43.08|41.08|41.88|39.88|0
1725021300000|2024-08-30 12:35:00|43.05|41.05|43.08|41.08|43.69|41.69|43.02|41.02|0
1725021600000|2024-08-30 12:40:00|43.13|41.13|43.08|41.08|43.17|41.17|42.6|40.6|0
1725021900000|2024-08-30 12:45:00|43.05|41.05|43.41|41.41|43.58|41.58|43.05|41.05|0
1725022200000|2024-08-30 12:50:00|43.47|41.47|43.13|41.13|43.68|41.68|42.98|40.98|0
1725022500000|2024-08-30 12:55:00|43.16|41.16|43.24|41.24|43.4|41.4|43.04|41.04|0
1725022800000|2024-08-30 13:00:00|43.22|41.22|43.4|41.4|43.46|41.46|43.1|41.1|0
1725023100000|2024-08-30 13:05:00|43.46|41.46|43|41|43.46|41.46|42.94|40.94|0
1725023400000|2024-08-30 13:10:00|42.97|40.97|42.97|40.97|43.06|41.06|42.78|40.78|0
1725023700000|2024-08-30 13:15:00|42.96|40.96|42.67|40.67|42.97|40.97|42.61|40.61|0
1725024000000|2024-08-30 13:20:00|42.64|40.64|42.71|40.71|42.76|40.76|42.52|40.52|0
1725024300000|2024-08-30 13:25:00|42.7|40.7|42.89|40.89|43|41|42.46|40.46|0
1725024600000|2024-08-30 13:30:00|42.81|40.81|42.21|40.21|43.03|41.03|42.04|40.04|0
1725024900000|2024-08-30 13:35:00|42.33|40.33|41.89|39.89|42.57|40.57|41.74|39.74|0
1725025200000|2024-08-30 13:40:00|41.94|39.94|41.82|39.82|42|40|41.41|39.41|0
1725025500000|2024-08-30 13:45:00|41.79|39.79|42.7|40.7|42.79|40.79|41.56|39.56|0
1725025800000|2024-08-30 13:50:00|42.67|40.67|41.89|39.89|43.27|41.27|41.63|39.63|0
1725026100000|2024-08-30 13:55:00|41.98|39.98|41.79|39.79|42.42|40.42|41.62|39.62|0
1725026400000|2024-08-30 14:00:00|41.58|39.58|41.45|39.45|41.7|39.7|41.14|39.14|0
1725026700000|2024-08-30 14:05:00|41.42|39.42|41.84|39.84|42.03|40.03|41.39|39.39|0
1725027000000|2024-08-30 14:10:00|41.88|39.88|41.79|39.79|41.88|39.88|41.33|39.33|0
1725027300000|2024-08-30 14:15:00|41.81|39.81|41.76|39.76|42.21|40.21|41.56|39.56|0
1725027600000|2024-08-30 14:20:00|41.79|39.79|42.35|40.35|42.56|40.56|41.79|39.79|0
1725027900000|2024-08-30 14:25:00|42.28|40.28|42.29|40.29|42.98|40.98|42.11|40.11|0
1725028200000|2024-08-30 14:30:00|42.26|40.26|42.17|40.17|42.41|40.41|41.96|39.96|0
1725028500000|2024-08-30 14:35:00|42.14|40.14|41.81|39.81|42.17|40.17|41.67|39.67|0
1725028800000|2024-08-30 14:40:00|41.78|39.78|42.43|40.43|42.7|40.7|41.23|39.23|0
1725029100000|2024-08-30 14:45:00|42.46|40.46|41.6|39.6|42.94|40.94|41.6|39.6|0
1725029400000|2024-08-30 14:50:00|41.66|39.66|42.46|40.46|42.55|40.55|41.54|39.54|0
1725029700000|2024-08-30 14:55:00|42.52|40.52|43.79|41.79|43.79|41.79|42.28|40.28|0
1725030000000|2024-08-30 15:00:00|43.82|41.82|43.36|41.36|44.32|42.32|43.21|41.21|0
1725030300000|2024-08-30 15:05:00|43.3|41.3|43.45|41.45|43.67|41.67|43.24|41.24|0
1725030600000|2024-08-30 15:10:00|43.36|41.36|41.84|39.84|43.69|41.69|41.75|39.75|0
1725030900000|2024-08-30 15:15:00|41.81|39.81|42.47|40.47|42.65|40.65|41.75|39.75|0
1725031200000|2024-08-30 15:20:00|42.53|40.53|42.95|40.95|43.01|41.01|41.01|39.01|0
1725031500000|2024-08-30 15:25:00|42.98|40.98|42.98|40.98|43.14|41.14|42.8|40.8|0
1725031800000|2024-08-30 15:30:00|43.04|41.04|43.63|41.63|44.41|42.41|42.89|40.89|0
1725032100000|2024-08-30 15:35:00|43.72|41.72|43.59|41.59|43.78|41.78|43.25|41.25|0
1725032400000|2024-08-30 15:40:00|43.56|41.56|43.44|41.44|43.56|41.56|43.25|41.25|0
1725032700000|2024-08-30 15:45:00|43.47|41.47|43.59|41.59|43.71|41.71|43.16|41.16|0
1725033000000|2024-08-30 15:50:00|43.62|41.62|42.94|40.94|43.62|41.62|42.88|40.88|0
1725033300000|2024-08-30 15:55:00|42.97|40.97|43.09|41.09|43.46|41.46|42.79|40.79|0
1725033600000|2024-08-30 16:00:00|43.15|41.15|43.15|41.15|44.18|42.18|43.15|41.15|0
1725033900000|2024-08-30 16:05:00|43.12|41.12|42.69|40.69|43.2|41.2|42.63|40.63|0
1725034200000|2024-08-30 16:10:00|42.75|40.75|42.84|40.84|43.09|41.09|42.51|40.51|0
1725034500000|2024-08-30 16:15:00|42.87|40.87|43.3|41.3|43.39|41.39|42.72|40.72|0
1725034800000|2024-08-30 16:20:00|43.36|41.36|43.4|41.4|43.58|41.58|43.21|41.21|0
1725035100000|2024-08-30 16:25:00|43.54|41.54|44.38|42.38|44.51|42.51|43.3|41.3|0
1725035400000|2024-08-30 16:30:00|44.42|42.42|45.15|43.15|45.27|43.27|43.91|41.91|0
1725035700000|2024-08-30 16:35:00|45.18|43.18|44.77|42.77|45.7|43.7|44.74|42.74|0
1725036000000|2024-08-30 16:40:00|44.89|42.89|44.64|42.64|45.12|43.12|44.58|42.58|0
1725036300000|2024-08-30 16:45:00|44.7|42.7|44.38|42.38|44.83|42.83|44.32|42.32|0
1725036600000|2024-08-30 16:50:00|44.35|42.35|43.63|41.63|44.35|42.35|43.54|41.54|0
1725036900000|2024-08-30 16:55:00|43.6|41.6|43.2|41.2|43.73|41.73|43.01|41.01|0
1725037200000|2024-08-30 17:00:00|43.15|41.15|42.55|40.55|43.29|41.29|42.31|40.31|0
1725037500000|2024-08-30 17:05:00|42.58|40.58|43.19|41.19|44.18|42.18|42.55|40.55|0
1725037800000|2024-08-30 17:10:00|43.16|41.16|42.85|40.85|43.22|41.22|42.82|40.82|0
1725038100000|2024-08-30 17:15:00|42.88|40.88|43.51|41.51|43.62|41.62|42.76|40.76|0
1725038400000|2024-08-30 17:20:00|43.54|41.54|43.8|41.8|43.99|41.99|43.22|41.22|0
1725038700000|2024-08-30 17:25:00|43.84|41.84|43.59|41.59|43.84|41.84|43.37|41.37|0
1725039000000|2024-08-30 17:30:00|43.62|41.62|43.49|41.49|43.68|41.68|43.18|41.18|0
1725039300000|2024-08-30 17:35:00|43.52|41.52|43.46|41.46|43.52|41.52|43.09|41.09|0
1725039600000|2024-08-30 17:40:00|43.43|41.43|43.39|41.39|43.55|41.55|43.12|41.12|0
1725039900000|2024-08-30 17:45:00|43.41|41.41|42.79|40.79|43.52|41.52|42.57|40.57|0
1725040200000|2024-08-30 17:50:00|42.76|40.76|42.51|40.51|42.88|40.88|42.48|40.48|0
1725040500000|2024-08-30 17:55:00|42.48|40.48|43|41|43.18|41.18|42.42|40.42|0
1725040800000|2024-08-30 18:00:00|42.97|40.97|42.84|40.84|43.27|41.27|42.6|40.6|0
1725041100000|2024-08-30 18:05:00|42.87|40.87|42.32|40.32|42.87|40.87|42.29|40.29|0
1725041400000|2024-08-30 18:10:00|42.35|40.35|42.23|40.23|42.5|40.5|42.05|40.05|0
1725041700000|2024-08-30 18:15:00|42.17|40.17|42.11|40.11|42.23|40.23|41.99|39.99|0
1725042000000|2024-08-30 18:20:00|42.14|40.14|42.07|40.07|42.14|40.14|41.83|39.83|0
1725042300000|2024-08-30 18:25:00|42.04|40.04|42.01|40.01|42.1|40.1|41.53|39.53|0
1725042600000|2024-08-30 18:30:00|41.98|39.98|41.77|39.77|42.01|40.01|41.68|39.68|0
1725042900000|2024-08-30 18:35:00|41.71|39.71|41.35|39.35|41.77|39.77|41.26|39.26|0
1725043200000|2024-08-30 18:40:00|41.38|39.38|41.29|39.29|41.44|39.44|40.99|38.99|0
1725043500000|2024-08-30 18:45:00|41.26|39.26|40.99|38.99|41.35|39.35|40.96|38.96|0
1725043800000|2024-08-30 18:50:00|40.96|38.96|40.81|38.81|40.96|38.96|40.49|38.49|0
1725044100000|2024-08-30 18:55:00|40.84|38.84|40.75|38.75|41.02|39.02|40.75|38.75|0
1725044400000|2024-08-30 19:00:00|40.84|38.84|40.81|38.81|40.87|38.87|40.57|38.57|0
1725044700000|2024-08-30 19:05:00|40.84|38.84|40.72|38.72|40.93|38.93|40.51|38.51|0
1725045000000|2024-08-30 19:10:00|40.75|38.75|40.92|38.92|41.28|39.28|40.57|38.57|0
1725045300000|2024-08-30 19:15:00|40.98|38.98|40.66|38.66|41.04|39.04|40.6|38.6|0
1725045600000|2024-08-30 19:20:00|40.63|38.63|39.84|37.84|40.63|38.63|39.67|37.67|0
1725045900000|2024-08-30 19:25:00|39.87|37.87|40.65|38.65|41.24|39.24|39.33|37.33|0
1725046200000|2024-08-30 19:30:00|40.6|38.6|41.19|39.19|41.3|39.3|40.39|38.39|0
1725046500000|2024-08-30 19:35:00|41.15|39.15|40.65|38.65|41.15|39.15|40.59|38.59|0
1725046800000|2024-08-30 19:40:00|40.68|38.68|40.79|38.79|40.91|38.91|40.36|38.36|0
1725047100000|2024-08-30 19:45:00|40.82|38.82|40.42|38.42|40.88|38.88|40.42|38.42|0
1725047400000|2024-08-30 19:50:00|40.04|38.04|38.83|36.83|40.1|38.1|38.49|36.49|0
1725047700000|2024-08-30 19:55:00|38.69|36.69|38.57|36.57|38.71|36.71|38.08|36.08|0
1725048000000|2024-08-30 20:00:00|38.71|36.71|38.82|36.82|39.22|37.22|38.35|36.35|0
1725048300000|2024-08-30 20:05:00|38.77|36.77|38.71|36.71|38.85|36.85|38.52|36.52|0
1725048600000|2024-08-30 20:10:00|38.74|36.74|39.13|37.13|39.18|37.18|38.74|36.74|0
1725237300000|2024-09-02 00:35:00|38.95|36.95|38.95|36.95|38.98|36.98|38.89|36.89|0
1725237600000|2024-09-02 00:40:00|38.93|36.93|38.95|36.95|39.03|37.03|38.89|36.89|0
1725237900000|2024-09-02 00:45:00|38.92|36.92|38.83|36.83|38.92|36.92|38.81|36.81|0
1725238200000|2024-09-02 00:50:00|38.8|36.8|38.72|36.72|38.83|36.83|38.69|36.69|0
1725238500000|2024-09-02 00:55:00|38.71|36.71|38.86|36.86|38.86|36.86|38.61|36.61|0
1725238800000|2024-09-02 01:00:00|38.83|36.83|38.77|36.77|38.83|36.83|38.62|36.62|0
1725239100000|2024-09-02 01:05:00|38.8|36.8|38.57|36.57|38.8|36.8|38.55|36.55|0
1725239400000|2024-09-02 01:10:00|38.59|36.59|38.54|36.54|38.63|36.63|38.52|36.52|0
1725239700000|2024-09-02 01:15:00|38.57|36.57|38.54|36.54|38.6|36.6|38.54|36.54|0
1725240000000|2024-09-02 01:20:00|38.51|36.51|38.49|36.49|38.54|36.54|38.46|36.46|0
1725240300000|2024-09-02 01:25:00|38.5|36.5|38.51|36.51|38.51|36.51|38.43|36.43|0
1725240600000|2024-09-02 01:30:00|38.48|36.48|38.47|36.47|38.48|36.48|38.4|36.4|0
1725240900000|2024-09-02 01:35:00|38.48|36.48|38.45|36.45|38.54|36.54|38.45|36.45|0
1725241200000|2024-09-02 01:40:00|38.47|36.47|38.56|36.56|38.56|36.56|38.44|36.44|0
1725241500000|2024-09-02 01:45:00|38.55|36.55|38.42|36.42|38.56|36.56|38.39|36.39|0
1725241800000|2024-09-02 01:50:00|38.45|36.45|38.53|36.53|38.56|36.56|38.45|36.45|0
1725242100000|2024-09-02 01:55:00|38.54|36.54|38.47|36.47|38.56|36.56|38.47|36.47|0
1725242400000|2024-09-02 02:00:00|38.54|36.54|38.77|36.77|38.83|36.83|38.54|36.54|0
1725242700000|2024-09-02 02:05:00|38.76|36.76|38.74|36.74|38.89|36.89|38.74|36.74|0
1725243000000|2024-09-02 02:10:00|38.77|36.77|38.99|36.99|38.99|36.99|38.77|36.77|0
1725243300000|2024-09-02 02:15:00|38.97|36.97|39.08|37.08|39.13|37.13|38.97|36.97|0
1725243600000|2024-09-02 02:20:00|39.06|37.06|39.1|37.1|39.16|37.16|39.05|37.05|0
1725243900000|2024-09-02 02:25:00|39.13|37.13|39.13|37.13|39.13|37.13|39.09|37.09|0
1725244200000|2024-09-02 02:30:00|39.1|37.1|39.1|37.1|39.13|37.13|39.1|37.1|0
1725244500000|2024-09-02 02:35:00|39.15|37.15|38.98|36.98|39.15|37.15|38.98|36.98|0
1725244800000|2024-09-02 02:40:00|38.97|36.97|38.9|36.9|39.04|37.04|38.9|36.9|0
1725245100000|2024-09-02 02:45:00|38.93|36.93|39.06|37.06|39.09|37.09|38.87|36.87|0
1725245400000|2024-09-02 02:50:00|39.08|37.08|39.03|37.03|39.12|37.12|39.01|37.01|0
1725245700000|2024-09-02 02:55:00|39.01|37.01|39|37|39.03|37.03|38.98|36.98|0
1725246000000|2024-09-02 03:00:00|39.03|37.03|39|37|39.14|37.14|39|37|0
1725246300000|2024-09-02 03:05:00|39.02|37.02|39.03|37.03|39.09|37.09|39|37|0
1725246600000|2024-09-02 03:10:00|39.06|37.06|39.03|37.03|39.06|37.06|39|37|0
1725246900000|2024-09-02 03:15:00|39|37|39.08|37.08|39.14|37.14|39|37|0
1725247200000|2024-09-02 03:20:00|39.05|37.05|39.11|37.11|39.11|37.11|39.05|37.05|0
1725247500000|2024-09-02 03:25:00|39.12|37.12|38.99|36.99|39.12|37.12|38.96|36.96|0
1725247800000|2024-09-02 03:30:00|39.02|37.02|39.14|37.14|39.16|37.16|38.99|36.99|0
1725248100000|2024-09-02 03:35:00|39.16|37.16|39.27|37.27|39.35|37.35|39.1|37.1|0
1725248400000|2024-09-02 03:40:00|39.3|37.3|39.24|37.24|39.47|37.47|39.24|37.24|0
1725248700000|2024-09-02 03:45:00|39.27|37.27|39.12|37.12|39.27|37.27|39.12|37.12|0
1725249000000|2024-09-02 03:50:00|39.15|37.15|39.14|37.14|39.15|37.15|39.09|37.09|0
1725249300000|2024-09-02 03:55:00|39.12|37.12|39.12|37.12|39.15|37.15|39.09|37.09|0
1725249600000|2024-09-02 04:00:00|39.13|37.13|39.17|37.17|39.17|37.17|39.12|37.12|0
1725249900000|2024-09-02 04:05:00|39.19|37.19|39.2|37.2|39.22|37.22|39.15|37.15|0
1725250200000|2024-09-02 04:10:00|39.23|37.23|39.45|37.45|39.59|37.59|39.23|37.23|0
1725250500000|2024-09-02 04:15:00|39.48|37.48|39.28|37.28|39.54|37.54|39.28|37.28|0
1725250800000|2024-09-02 04:20:00|39.31|37.31|39.31|37.31|39.37|37.37|39.28|37.28|0
1725251100000|2024-09-02 04:25:00|39.28|37.28|39.22|37.22|39.31|37.31|39.22|37.22|0
1725251400000|2024-09-02 04:30:00|39.19|37.19|39.25|37.25|39.25|37.25|39.16|37.16|0
1725251700000|2024-09-02 04:35:00|39.29|37.29|39.27|37.27|39.3|37.3|39.25|37.25|0
1725252000000|2024-09-02 04:40:00|39.25|37.25|39.3|37.3|39.3|37.3|39.24|37.24|0
1725252300000|2024-09-02 04:45:00|39.33|37.33|39.3|37.3|39.33|37.33|39.3|37.3|0
1725252600000|2024-09-02 04:50:00|39.27|37.27|39.24|37.24|39.27|37.27|39.21|37.21|0
1725252900000|2024-09-02 04:55:00|39.27|37.27|39.1|37.1|39.27|37.27|39.1|37.1|0
1725253200000|2024-09-02 05:00:00|39.08|37.08|39.01|37.01|39.12|37.12|38.98|36.98|0
1725253500000|2024-09-02 05:05:00|39.04|37.04|39.06|37.06|39.09|37.09|39.04|37.04|0
1725253800000|2024-09-02 05:10:00|39.08|37.08|39.12|37.12|39.18|37.18|39.08|37.08|0
1725254100000|2024-09-02 05:15:00|39.13|37.13|39.12|37.12|39.17|37.17|39.09|37.09|0
1725254400000|2024-09-02 05:20:00|39.09|37.09|38.97|36.97|39.09|37.09|38.97|36.97|0
1725254700000|2024-09-02 05:25:00|38.95|36.95|38.86|36.86|38.95|36.95|38.86|36.86|0
1725255000000|2024-09-02 05:30:00|38.83|36.83|38.86|36.86|38.89|36.89|38.8|36.8|0
1725255300000|2024-09-02 05:35:00|38.82|36.82|38.72|36.72|38.82|36.82|38.72|36.72|0
1725255600000|2024-09-02 05:40:00|38.69|36.69|38.8|36.8|38.81|36.81|38.66|36.66|0
1725255900000|2024-09-02 05:45:00|38.77|36.77|38.83|36.83|38.85|36.85|38.73|36.73|0
1725256200000|2024-09-02 05:50:00|38.85|36.85|38.85|36.85|38.88|36.88|38.8|36.8|0
1725256500000|2024-09-02 05:55:00|38.82|36.82|39.04|37.04|39.04|37.04|38.82|36.82|0
1725256800000|2024-09-02 06:00:00|39.07|37.07|38.99|36.99|39.16|37.16|38.9|36.9|0
1725257100000|2024-09-02 06:05:00|39.01|37.01|39.21|37.21|39.21|37.21|39.01|37.01|0
1725257400000|2024-09-02 06:10:00|39.24|37.24|39.35|37.35|39.43|37.43|39.24|37.24|0
1725257700000|2024-09-02 06:15:00|39.33|37.33|39.18|37.18|39.35|37.35|39.12|37.12|0
1725258000000|2024-09-02 06:20:00|39.21|37.21|39.23|37.23|39.29|37.29|39.2|37.2|0
1725258300000|2024-09-02 06:25:00|39.26|37.26|39.2|37.2|39.29|37.29|39.2|37.2|0
1725258600000|2024-09-02 06:30:00|39.23|37.23|39.4|37.4|39.43|37.43|39.23|37.23|0
1725258900000|2024-09-02 06:35:00|39.37|37.37|39.25|37.25|39.37|37.37|39.25|37.25|0
1725259200000|2024-09-02 06:40:00|39.23|37.23|39.28|37.28|39.39|37.39|39.23|37.23|0
1725259500000|2024-09-02 06:45:00|39.31|37.31|39.36|37.36|39.59|37.59|39.31|37.31|0
1725259800000|2024-09-02 06:50:00|39.39|37.39|39.25|37.25|39.42|37.42|39.25|37.25|0
1725260100000|2024-09-02 06:55:00|39.23|37.23|39.44|37.44|39.44|37.44|39.23|37.23|0
1725260400000|2024-09-02 07:00:00|39.46|37.46|39.43|37.43|39.64|37.64|39.39|37.39|0
1725260700000|2024-09-02 07:05:00|39.44|37.44|39.69|37.69|39.75|37.75|39.37|37.37|0
1725261000000|2024-09-02 07:10:00|39.72|37.72|39.85|37.85|39.98|37.98|39.72|37.72|0
1725261300000|2024-09-02 07:15:00|39.92|37.92|40.38|38.38|40.38|38.38|39.92|37.92|0
1725261600000|2024-09-02 07:20:00|40.46|38.46|40.49|38.49|40.55|38.55|40.26|38.26|0
1725261900000|2024-09-02 07:25:00|40.46|38.46|40.55|38.55|40.72|38.72|40.4|38.4|0
1725262200000|2024-09-02 07:30:00|40.63|38.63|40.31|38.31|40.74|38.74|40.31|38.31|0
1725262500000|2024-09-02 07:35:00|40.34|38.34|40.51|38.51|40.63|38.63|40.31|38.31|0
1725262800000|2024-09-02 07:40:00|40.54|38.54|40.4|38.4|40.56|38.56|40.37|38.37|0
1725263100000|2024-09-02 07:45:00|40.37|38.37|40.19|38.19|40.4|38.4|40.14|38.14|0
1725263400000|2024-09-02 07:50:00|40.22|38.22|39.99|37.99|40.22|38.22|39.9|37.9|0
1725263700000|2024-09-02 07:55:00|39.98|37.98|39.99|37.99|39.99|37.99|39.88|37.88|0
1725264000000|2024-09-02 08:00:00|39.96|37.96|39.87|37.87|39.97|37.97|39.65|37.65|0
1725264300000|2024-09-02 08:05:00|39.92|37.92|39.76|37.76|39.96|37.96|39.76|37.76|0
1725264600000|2024-09-02 08:10:00|39.78|37.78|39.74|37.74|39.87|37.87|39.73|37.73|0
1725264900000|2024-09-02 08:15:00|39.73|37.73|39.55|37.55|39.81|37.81|39.41|37.41|0
1725265200000|2024-09-02 08:20:00|39.58|37.58|39.38|37.38|39.69|37.69|39.38|37.38|0
1725265500000|2024-09-02 08:25:00|39.41|37.41|39.44|37.44|39.46|37.46|39.32|37.32|0
1725265800000|2024-09-02 08:30:00|39.45|37.45|39.18|37.18|39.45|37.45|39.12|37.12|0
1725266100000|2024-09-02 08:35:00|39.21|37.21|39.39|37.39|39.93|37.93|39.08|37.08|0
1725266400000|2024-09-02 08:40:00|39.43|37.43|39.21|37.21|39.44|37.44|39.05|37.05|0
1725266700000|2024-09-02 08:45:00|39.23|37.23|39.13|37.13|39.33|37.33|39.04|37.04|0
1725267000000|2024-09-02 08:50:00|39.16|37.16|39.3|37.3|39.4|37.4|39.13|37.13|0
1725267300000|2024-09-02 08:55:00|39.25|37.25|39.36|37.36|39.38|37.38|39.21|37.21|0
1725267600000|2024-09-02 09:00:00|39.35|37.35|39.38|37.38|39.43|37.43|39.26|37.26|0
1725267900000|2024-09-02 09:05:00|39.39|37.39|39.37|37.37|39.46|37.46|39.26|37.26|0
1725268200000|2024-09-02 09:10:00|39.35|37.35|39.37|37.37|39.49|37.49|39.32|37.32|0
1725268500000|2024-09-02 09:15:00|39.36|37.36|39.22|37.22|39.37|37.37|39.2|37.2|0
1725268800000|2024-09-02 09:20:00|39.23|37.23|39.19|37.19|39.26|37.26|39.14|37.14|0
1725269100000|2024-09-02 09:25:00|39.2|37.2|39.14|37.14|39.23|37.23|39.03|37.03|0
1725269400000|2024-09-02 09:30:00|39.13|37.13|39.11|37.11|39.2|37.2|39.05|37.05|0
1725269700000|2024-09-02 09:35:00|39.14|37.14|39|37|39.14|37.14|38.97|36.97|0
1725270000000|2024-09-02 09:40:00|38.98|36.98|38.94|36.94|39|37|38.88|36.88|0
1725270300000|2024-09-02 09:45:00|38.91|36.91|39.02|37.02|39.02|37.02|38.91|36.91|0
1725270600000|2024-09-02 09:50:00|38.99|36.99|39.02|37.02|39.05|37.05|38.94|36.94|0
1725270900000|2024-09-02 09:55:00|39.03|37.03|39.04|37.04|39.13|37.13|39.02|37.02|0
1725271200000|2024-09-02 10:00:00|39|37|39.13|37.13|39.16|37.16|39|37|0
1725271500000|2024-09-02 10:05:00|39.11|37.11|39.07|37.07|39.15|37.15|39.07|37.07|0
1725271800000|2024-09-02 10:10:00|39.08|37.08|40.27|38.27|40.31|38.31|39.04|37.04|0
1725272100000|2024-09-02 10:15:00|40.29|38.29|40.26|38.26|40.29|38.29|40.21|38.21|0
1725272400000|2024-09-02 10:20:00|40.25|38.25|40.09|38.09|40.25|38.25|40.09|38.09|0
1725272700000|2024-09-02 10:25:00|40.12|38.12|40.09|38.09|40.26|38.26|40.06|38.06|0
1725273000000|2024-09-02 10:30:00|40.12|38.12|40.12|38.12|40.2|38.2|40.06|38.06|0
1725273300000|2024-09-02 10:35:00|40.09|38.09|40.11|38.11|40.23|38.23|40.09|38.09|0
1725273600000|2024-09-02 10:40:00|40.08|38.08|40|38|40.17|38.17|40|38|0
1725273900000|2024-09-02 10:45:00|39.97|37.97|40.11|38.11|40.11|38.11|39.97|37.97|0
1725274200000|2024-09-02 10:50:00|40.08|38.08|40.11|38.11|40.17|38.17|40.08|38.08|0
1725274500000|2024-09-02 10:55:00|40.08|38.08|40.08|38.08|40.14|38.14|40.05|38.05|0
1725274800000|2024-09-02 11:00:00|40.02|38.02|40.02|38.02|40.05|38.05|39.93|37.93|0
1725275100000|2024-09-02 11:05:00|40.05|38.05|40.16|38.16|40.16|38.16|40.02|38.02|0
1725275400000|2024-09-02 11:10:00|40.13|38.13|40.16|38.16|40.21|38.21|40.13|38.13|0
1725275700000|2024-09-02 11:15:00|40.14|38.14|40.15|38.15|40.23|38.23|40.13|38.13|0
1725276000000|2024-09-02 11:20:00|40.18|38.18|40.18|38.18|40.24|38.24|40.12|38.12|0
1725276300000|2024-09-02 11:25:00|40.15|38.15|40.18|38.18|40.18|38.18|40.11|38.11|0
1725276600000|2024-09-02 11:30:00|40.21|38.21|40.06|38.06|40.21|38.21|40.06|38.06|0
1725276900000|2024-09-02 11:35:00|40.09|38.09|40.15|38.15|40.19|38.19|39.98|37.98|0
1725277200000|2024-09-02 11:40:00|40.17|38.17|40.09|38.09|40.2|38.2|40.06|38.06|0
1725277500000|2024-09-02 11:45:00|40.06|38.06|40.03|38.03|40.11|38.11|40.03|38.03|0
1725277800000|2024-09-02 11:50:00|40.04|38.04|39.88|37.88|40.06|38.06|39.86|37.86|0
1725278100000|2024-09-02 11:55:00|39.91|37.91|39.88|37.88|39.91|37.91|39.88|37.88|0
1725278400000|2024-09-02 12:00:00|39.83|37.83|39.71|37.71|39.88|37.88|39.71|37.71|0
1725278700000|2024-09-02 12:05:00|39.68|37.68|39.74|37.74|39.74|37.74|39.65|37.65|0
1725279000000|2024-09-02 12:10:00|39.77|37.77|39.68|37.68|39.77|37.77|39.68|37.68|0
1725279300000|2024-09-02 12:15:00|39.65|37.65|39.59|37.59|39.68|37.68|39.59|37.59|0
1725279600000|2024-09-02 12:20:00|39.56|37.56|39.67|37.67|39.7|37.7|39.56|37.56|0
1725279900000|2024-09-02 12:25:00|39.7|37.7|39.59|37.59|39.73|37.73|39.59|37.59|0
1725280200000|2024-09-02 12:30:00|39.56|37.56|39.64|37.64|39.67|37.67|39.53|37.53|0
1725280500000|2024-09-02 12:35:00|39.61|37.61|39.67|37.67|39.73|37.73|39.61|37.61|0
1725280800000|2024-09-02 12:40:00|39.64|37.64|39.78|37.78|39.78|37.78|39.64|37.64|0
1725281100000|2024-09-02 12:45:00|39.75|37.75|39.61|37.61|39.81|37.81|39.61|37.61|0
1725281400000|2024-09-02 12:50:00|39.62|37.62|39.61|37.61|39.64|37.64|39.51|37.51|0
1725281700000|2024-09-02 12:55:00|39.58|37.58|39.63|37.63|39.63|37.63|39.58|37.58|0
1725282000000|2024-09-02 13:00:00|39.6|37.6|39.55|37.55|39.6|37.6|39.49|37.49|0
1725282300000|2024-09-02 13:05:00|39.56|37.56|39.57|37.57|39.6|37.6|39.52|37.52|0
1725282600000|2024-09-02 13:10:00|39.6|37.6|39.57|37.57|39.66|37.66|39.53|37.53|0
1725282900000|2024-09-02 13:15:00|39.54|37.54|39.54|37.54|39.56|37.56|39.48|37.48|0
1725283200000|2024-09-02 13:20:00|39.53|37.53|39.51|37.51|39.54|37.54|39.34|37.34|0
1725283500000|2024-09-02 13:25:00|39.54|37.54|39.64|37.64|39.69|37.69|39.54|37.54|0
1725283800000|2024-09-02 13:30:00|39.62|37.62|39.75|37.75|39.75|37.75|39.48|37.48|0
1725284100000|2024-09-02 13:35:00|39.79|37.79|39.5|37.5|39.82|37.82|39.49|37.49|0
1725284400000|2024-09-02 13:40:00|39.48|37.48|39.25|37.25|39.5|37.5|39.25|37.25|0
1725284700000|2024-09-02 13:45:00|39.28|37.28|39.42|37.42|39.44|37.44|39.22|37.22|0
1725285000000|2024-09-02 13:50:00|39.39|37.39|38.63|36.63|40.05|38.05|38.6|36.6|0
1725285300000|2024-09-02 13:55:00|38.6|36.6|38.82|36.82|38.85|36.85|38.57|36.57|0
1725285600000|2024-09-02 14:00:00|38.79|36.79|38.93|36.93|38.96|36.96|38.79|36.79|0
1725285900000|2024-09-02 14:05:00|38.9|36.9|39.04|37.04|39.13|37.13|38.9|36.9|0
1725286200000|2024-09-02 14:10:00|39.07|37.07|39.21|37.21|39.21|37.21|39.04|37.04|0
1725286500000|2024-09-02 14:15:00|39.18|37.18|39.29|37.29|39.32|37.32|39.12|37.12|0
1725286800000|2024-09-02 14:20:00|39.32|37.32|39.2|37.2|39.37|37.37|39.18|37.18|0
1725287100000|2024-09-02 14:25:00|39.19|37.19|38.95|36.95|39.19|37.19|38.95|36.95|0
1725287400000|2024-09-02 14:30:00|38.92|36.92|38.48|36.48|38.95|36.95|38.44|36.44|0
1725287700000|2024-09-02 14:35:00|38.44|36.44|38.01|36.01|38.45|36.45|37.98|35.98|0
1725288000000|2024-09-02 14:40:00|37.95|35.95|37.9|35.9|38.14|36.14|37.87|35.87|0
1725288300000|2024-09-02 14:45:00|37.92|35.92|37.98|35.98|38|36|37.81|35.81|0
1725288600000|2024-09-02 14:50:00|37.96|35.96|37.84|35.84|37.96|35.96|37.78|35.78|0
1725288900000|2024-09-02 14:55:00|37.87|35.87|37.89|35.89|37.97|35.97|37.84|35.84|0
1725289200000|2024-09-02 15:00:00|37.86|35.86|38.03|36.03|38.08|36.08|37.86|35.86|0
1725289500000|2024-09-02 15:05:00|38.05|36.05|37.83|35.83|38.05|36.05|37.82|35.82|0
1725289800000|2024-09-02 15:10:00|37.81|35.81|37.86|35.86|37.86|35.86|37.72|35.72|0
1725290100000|2024-09-02 15:15:00|37.83|35.83|37.83|35.83|37.86|35.86|37.8|35.8|0
1725290400000|2024-09-02 15:20:00|37.8|35.8|38.05|36.05|38.07|36.07|37.77|35.77|0
1725290700000|2024-09-02 15:25:00|38.04|36.04|38.32|36.32|38.37|36.37|38.04|36.04|0
1725291000000|2024-09-02 15:30:00|38.3|36.3|38.26|36.26|38.32|36.32|38.21|36.21|0
1725291300000|2024-09-02 15:35:00|38.23|36.23|38.2|36.2|38.26|36.26|38.18|36.18|0
1725291600000|2024-09-02 15:40:00|38.23|36.23|38.15|36.15|38.26|36.26|38.15|36.15|0
1725291900000|2024-09-02 15:45:00|38.12|36.12|38.09|36.09|38.17|36.17|38.09|36.09|0
1725292200000|2024-09-02 15:50:00|38.06|36.06|38.01|36.01|38.06|36.06|37.98|35.98|0
1725292500000|2024-09-02 15:55:00|37.98|35.98|38.03|36.03|38.03|36.03|37.92|35.92|0
1725292800000|2024-09-02 16:00:00|38|36|38.06|36.06|38.08|36.08|37.98|35.98|0
1725293100000|2024-09-02 16:05:00|38.07|36.07|38.05|36.05|38.11|36.11|38.04|36.04|0
1725293400000|2024-09-02 16:10:00|38.04|36.04|37.94|35.94|38.08|36.08|37.94|35.94|0
1725293700000|2024-09-02 16:15:00|37.97|35.97|38.11|36.11|38.11|36.11|37.94|35.94|0
1725294000000|2024-09-02 16:20:00|38.13|36.13|38.08|36.08|38.13|36.13|38.08|36.08|0
1725294300000|2024-09-02 16:25:00|38.12|36.12|38.18|36.18|38.19|36.19|38.1|36.1|0
1725294600000|2024-09-02 16:30:00|38.16|36.16|38.13|36.13|38.21|36.21|38.13|36.13|0
1725294900000|2024-09-02 16:35:00|38.14|36.14|38.02|36.02|38.15|36.15|38.02|36.02|0
1725295200000|2024-09-02 16:40:00|37.99|35.99|38.01|36.01|38.04|36.04|37.95|35.95|0
1725295500000|2024-09-02 16:45:00|37.99|35.99|38.18|36.18|38.18|36.18|37.99|35.99|0
1725295800000|2024-09-02 16:50:00|38.16|36.16|38.35|36.35|38.52|36.52|38.16|36.16|0
1725296100000|2024-09-02 16:55:00|38.38|36.38|37.9|35.9|38.39|36.39|37.79|35.79|0
1725296400000|2024-09-02 17:00:00|37.84|35.84|37.84|35.84|37.84|35.84|37.84|35.84|0
1725297600000|2024-09-02 17:20:00|37.83|35.83|37.83|35.83|37.83|35.83|37.83|35.83|0
1725299100000|2024-09-02 17:45:00|37.82|35.82|37.82|35.82|37.82|35.82|37.82|35.82|0
1725300600000|2024-09-02 18:10:00|37.81|35.81|37.81|35.81|37.81|35.81|37.81|35.81|0
1725302400000|2024-09-02 18:40:00|37.8|35.8|37.8|35.8|37.8|35.8|37.8|35.8|0
1725303900000|2024-09-02 19:05:00|37.79|35.79|37.79|35.79|37.79|35.79|37.79|35.79|0
1725305400000|2024-09-02 19:30:00|37.78|35.78|37.78|35.78|37.78|35.78|37.78|35.78|0
1725306900000|2024-09-02 19:55:00|37.77|35.77|37.77|35.77|37.77|35.77|37.77|35.77|0
1725308100000|2024-09-02 20:15:00|37.97|35.57|37.97|35.57|37.97|35.57|37.97|35.57|0
1725308400000|2024-09-02 20:20:00|37.96|35.56|37.96|35.56|37.96|35.56|37.96|35.56|0
1725309900000|2024-09-02 20:45:00|37.95|35.55|37.95|35.55|37.95|35.55|37.95|35.55|0
1725311400000|2024-09-02 21:10:00|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1725312900000|2024-09-02 21:35:00|37.93|35.53|37.93|35.53|37.93|35.53|37.93|35.53|0
1725314100000|2024-09-02 21:55:00|37.95|35.55|37.97|35.57|37.97|35.57|37.95|35.55|0
1725314400000|2024-09-02 22:00:00|37.91|35.51|37.61|35.21|37.91|35.51|37.56|35.16|0
1725314700000|2024-09-02 22:05:00|37.63|35.23|37.76|35.36|37.82|35.42|37.63|35.23|0
1725315000000|2024-09-02 22:10:00|37.73|35.33|37.62|35.22|37.75|35.35|37.6|35.2|0
1725315300000|2024-09-02 22:15:00|37.6|35.2|37.97|35.57|37.97|35.57|37.58|35.18|0
1725315600000|2024-09-02 22:20:00|37.99|35.59|38|35.6|38.03|35.63|37.92|35.52|0
1725315900000|2024-09-02 22:25:00|37.99|35.59|38.19|35.79|38.19|35.79|37.97|35.57|0
1725316200000|2024-09-02 22:30:00|38.2|35.8|38.28|35.88|38.3|35.9|38.13|35.73|0
1725316500000|2024-09-02 22:35:00|38.29|35.89|38.43|36.03|38.51|36.11|38.23|35.83|0
1725316800000|2024-09-02 22:40:00|38.4|36|38.37|35.97|38.4|36|38.29|35.89|0
1725317100000|2024-09-02 22:45:00|38.39|35.99|38.51|36.11|38.7|36.3|38.37|35.97|0
1725317400000|2024-09-02 22:50:00|38.54|36.14|38.47|36.07|38.67|36.27|38.45|36.05|0
1725317700000|2024-09-02 22:55:00|38.45|36.05|38.42|36.02|38.53|36.13|38.42|36.02|0
1725318000000|2024-09-02 23:00:00|38.45|36.05|38.71|36.31|38.78|36.38|38.45|36.05|0
1725318300000|2024-09-02 23:05:00|38.75|36.35|38.72|36.32|38.83|36.43|38.64|36.24|0
1725318600000|2024-09-02 23:10:00|38.69|36.29|38.68|36.28|38.78|36.38|38.67|36.27|0
1725318900000|2024-09-02 23:15:00|38.69|36.29|38.66|36.26|38.8|36.4|38.66|36.26|0
1725319200000|2024-09-02 23:20:00|38.63|36.23|39.13|36.73|39.44|37.04|38.61|36.21|0
1725319500000|2024-09-02 23:25:00|39.1|36.7|39.1|36.7|39.26|36.86|38.98|36.58|0
1725319800000|2024-09-02 23:30:00|39.13|36.73|39.07|36.67|39.27|36.87|39.07|36.67|0
1725320100000|2024-09-02 23:35:00|39.06|36.66|39.15|36.75|39.3|36.9|38.98|36.58|0
1725320400000|2024-09-02 23:40:00|39.2|36.8|39.35|36.95|39.6|37.2|39.2|36.8|0
1725320700000|2024-09-02 23:45:00|39.38|36.98|39.12|36.72|39.38|36.98|39.09|36.69|0
1725321000000|2024-09-02 23:50:00|39.14|36.74|39.3|36.9|39.35|36.95|39.07|36.67|0
1725321300000|2024-09-02 23:55:00|39.29|36.89|39.15|36.75|39.32|36.92|39.12|36.72|0
1725321600000|2024-09-03 00:00:00|39.09|36.69|38.98|36.58|39.09|36.69|38.91|36.51|0
1725321900000|2024-09-03 00:05:00|39.01|36.61|39.14|36.74|39.33|36.93|38.95|36.55|0
1725322200000|2024-09-03 00:10:00|39.13|36.73|38.93|36.53|39.25|36.85|38.92|36.52|0
1725322500000|2024-09-03 00:15:00|38.75|36.75|38.6|36.6|38.86|36.86|38.56|36.56|0
1725322800000|2024-09-03 00:20:00|38.63|36.63|38.4|36.4|38.71|36.71|38.39|36.39|0
1725323100000|2024-09-03 00:25:00|38.37|36.37|38.37|36.37|38.4|36.4|38.29|36.29|0
1725323400000|2024-09-03 00:30:00|38.4|36.4|38.45|36.45|38.62|36.62|38.37|36.37|0
1725323700000|2024-09-03 00:35:00|38.47|36.47|38.62|36.62|38.67|36.67|38.47|36.47|0
1725324000000|2024-09-03 00:40:00|38.59|36.59|38.59|36.59|38.7|36.7|38.53|36.53|0
1725324300000|2024-09-03 00:45:00|38.62|36.62|38.59|36.59|38.62|36.62|38.53|36.53|0
1725324600000|2024-09-03 00:50:00|38.57|36.57|38.7|36.7|38.78|36.78|38.57|36.57|0
1725324900000|2024-09-03 00:55:00|38.67|36.67|38.47|36.47|38.67|36.67|38.47|36.47|0
1725325200000|2024-09-03 01:00:00|38.42|36.42|38.47|36.47|38.47|36.47|38.36|36.36|0
1725325500000|2024-09-03 01:05:00|38.44|36.44|38.3|36.3|38.47|36.47|38.27|36.27|0
1725325800000|2024-09-03 01:10:00|38.27|36.27|38.13|36.13|38.3|36.3|38.11|36.11|0
1725326100000|2024-09-03 01:15:00|38.12|36.12|38.05|36.05|38.16|36.16|37.97|35.97|0
1725326400000|2024-09-03 01:20:00|38.08|36.08|38.08|36.08|38.08|36.08|37.99|35.99|0
1725326700000|2024-09-03 01:25:00|38.1|36.1|38.16|36.16|38.24|36.24|38.1|36.1|0
1725327000000|2024-09-03 01:30:00|38.13|36.13|38.22|36.22|38.26|36.26|38.13|36.13|0
1725327300000|2024-09-03 01:35:00|38.24|36.24|38.15|36.15|38.24|36.24|38.1|36.1|0
1725327600000|2024-09-03 01:40:00|38.18|36.18|38.18|36.18|38.26|36.26|38.04|36.04|0
1725327900000|2024-09-03 01:45:00|38.23|36.23|38.15|36.15|38.23|36.23|38.12|36.12|0
1725328200000|2024-09-03 01:50:00|38.12|36.12|38.09|36.09|38.15|36.15|38.05|36.05|0
1725328500000|2024-09-03 01:55:00|38.12|36.12|38.14|36.14|38.16|36.16|38.12|36.12|0
1725328800000|2024-09-03 02:00:00|38.12|36.12|38.33|36.33|38.33|36.33|38.1|36.1|0
1725329100000|2024-09-03 02:05:00|38.36|36.36|38.36|36.36|38.42|36.42|38.31|36.31|0
1725329400000|2024-09-03 02:10:00|38.33|36.33|38.25|36.25|38.36|36.36|38.22|36.22|0
1725329700000|2024-09-03 02:15:00|38.28|36.28|38.22|36.22|38.28|36.28|38.16|36.16|0
1725330000000|2024-09-03 02:20:00|38.19|36.19|38.11|36.11|38.25|36.25|38.11|36.11|0
1725330300000|2024-09-03 02:25:00|38.13|36.13|38.16|36.16|38.24|36.24|38.13|36.13|0
1725330600000|2024-09-03 02:30:00|38.13|36.13|38.16|36.16|38.19|36.19|38.13|36.13|0
1725330900000|2024-09-03 02:35:00|38.19|36.19|38.36|36.36|38.36|36.36|38.19|36.19|0
1725331200000|2024-09-03 02:40:00|38.38|36.38|38.51|36.51|38.57|36.57|38.38|36.38|0
1725331500000|2024-09-03 02:45:00|38.48|36.48|38.51|36.51|38.65|36.65|38.48|36.48|0
1725331800000|2024-09-03 02:50:00|38.54|36.54|38.56|36.56|38.62|36.62|38.51|36.51|0
1725332100000|2024-09-03 02:55:00|38.59|36.59|38.98|36.98|39.07|37.07|38.59|36.59|0
1725332400000|2024-09-03 03:00:00|39.01|37.01|39.23|37.23|39.32|37.32|38.95|36.95|0
1725332700000|2024-09-03 03:05:00|39.22|37.22|39.46|37.46|39.57|37.57|39.22|37.22|0
1725333000000|2024-09-03 03:10:00|39.48|37.48|39.43|37.43|39.68|37.68|39.43|37.43|0
1725333300000|2024-09-03 03:15:00|39.4|37.4|39.34|37.34|39.54|37.54|39.28|37.28|0
1725333600000|2024-09-03 03:20:00|39.37|37.37|39.42|37.42|39.48|37.48|39.31|37.31|0
1725333900000|2024-09-03 03:25:00|39.41|37.41|39.41|37.41|39.45|37.45|39.36|37.36|0
1725334200000|2024-09-03 03:30:00|39.42|37.42|39.33|37.33|39.45|37.45|39.3|37.3|0
1725334500000|2024-09-03 03:35:00|39.32|37.32|39.29|37.29|39.32|37.32|39.16|37.16|0
1725334800000|2024-09-03 03:40:00|39.3|37.3|39.1|37.1|39.3|37.3|39.1|37.1|0
1725335100000|2024-09-03 03:45:00|39.13|37.13|38.88|36.88|39.13|37.13|38.85|36.85|0
1725335400000|2024-09-03 03:50:00|38.85|36.85|38.87|36.87|38.96|36.96|38.85|36.85|0
1725335700000|2024-09-03 03:55:00|38.85|36.85|38.79|36.79|38.9|36.9|38.76|36.76|0
1725336000000|2024-09-03 04:00:00|38.78|36.78|38.9|36.9|38.9|36.9|38.76|36.76|0
1725336300000|2024-09-03 04:05:00|38.89|36.89|38.92|36.92|38.95|36.95|38.87|36.87|0
1725336600000|2024-09-03 04:10:00|38.87|36.87|38.89|36.89|38.92|36.92|38.81|36.81|0
1725336900000|2024-09-03 04:15:00|38.92|36.92|38.89|36.89|38.92|36.92|38.81|36.81|0
1725337200000|2024-09-03 04:20:00|38.92|36.92|39.02|37.02|39.02|37.02|38.89|36.89|0
1725337500000|2024-09-03 04:25:00|39.03|37.03|38.96|36.96|39.06|37.06|38.92|36.92|0
1725337800000|2024-09-03 04:30:00|38.94|36.94|38.94|36.94|38.97|36.97|38.85|36.85|0
1725338100000|2024-09-03 04:35:00|38.97|36.97|38.97|36.97|39.01|37.01|38.97|36.97|0
1725338400000|2024-09-03 04:40:00|38.94|36.94|38.85|36.85|39|37|38.85|36.85|0
1725338700000|2024-09-03 04:45:00|38.87|36.87|38.88|36.88|38.91|36.91|38.83|36.83|0
1725339000000|2024-09-03 04:50:00|38.89|36.89|38.88|36.88|38.91|36.91|38.82|36.82|0
1725339300000|2024-09-03 04:55:00|38.91|36.91|38.93|36.93|38.96|36.96|38.9|36.9|0
1725339600000|2024-09-03 05:00:00|38.92|36.92|38.76|36.76|38.92|36.92|38.71|36.71|0
1725339900000|2024-09-03 05:05:00|38.79|36.79|38.71|36.71|38.85|36.85|38.68|36.68|0
1725340200000|2024-09-03 05:10:00|38.69|36.69|38.59|36.59|38.73|36.73|38.59|36.59|0
1725340500000|2024-09-03 05:15:00|38.56|36.56|38.56|36.56|38.68|36.68|38.56|36.56|0
1725340800000|2024-09-03 05:20:00|38.55|36.55|38.81|36.81|38.84|36.84|38.52|36.52|0
1725341100000|2024-09-03 05:25:00|38.8|36.8|38.67|36.67|38.8|36.8|38.64|36.64|0
1725341400000|2024-09-03 05:30:00|38.64|36.64|38.72|36.72|38.78|36.78|38.61|36.61|0
1725341700000|2024-09-03 05:35:00|38.7|36.7|38.75|36.75|38.81|36.81|38.64|36.64|0
1725342000000|2024-09-03 05:40:00|38.74|36.74|38.65|36.65|38.78|36.78|38.58|36.58|0
1725342300000|2024-09-03 05:45:00|38.66|36.66|38.69|36.69|38.75|36.75|38.64|36.64|0
1725342600000|2024-09-03 05:50:00|38.66|36.66|38.6|36.6|38.69|36.69|38.6|36.6|0
1725342900000|2024-09-03 05:55:00|38.62|36.62|38.46|36.46|38.66|36.66|38.46|36.46|0
1725343200000|2024-09-03 06:00:00|38.48|36.48|38.82|36.82|38.96|36.96|38.48|36.48|0
1725343500000|2024-09-03 06:05:00|38.77|36.77|38.63|36.63|38.82|36.82|38.6|36.6|0
1725343800000|2024-09-03 06:10:00|38.64|36.64|38.82|36.82|38.86|36.86|38.6|36.6|0
1725344100000|2024-09-03 06:15:00|38.79|36.79|38.77|36.77|38.99|36.99|38.77|36.77|0
1725344400000|2024-09-03 06:20:00|38.78|36.78|40.09|38.09|40.58|38.58|38.78|36.78|0
1725344700000|2024-09-03 06:25:00|40.06|38.06|39.89|37.89|40.46|38.46|39.89|37.89|0
1725345000000|2024-09-03 06:30:00|39.86|37.86|39.83|37.83|39.86|37.86|39.72|37.72|0
1725345300000|2024-09-03 06:35:00|39.8|37.8|39.63|37.63|39.8|37.8|39.56|37.56|0
1725345600000|2024-09-03 06:40:00|39.6|37.6|39.57|37.57|39.66|37.66|39.52|37.52|0
1725345900000|2024-09-03 06:45:00|39.55|37.55|39.43|37.43|39.57|37.57|39.35|37.35|0
1725346200000|2024-09-03 06:50:00|39.4|37.4|39.46|37.46|39.49|37.49|39.4|37.4|0
1725346500000|2024-09-03 06:55:00|39.47|37.47|39.53|37.53|39.53|37.53|39.34|37.34|0
1725346800000|2024-09-03 07:00:00|39.41|37.41|38.83|36.83|39.41|37.41|38.73|36.73|0
1725347100000|2024-09-03 07:05:00|38.87|36.87|38.71|36.71|39.03|37.03|38.59|36.59|0
1725347400000|2024-09-03 07:10:00|38.7|36.7|38.7|36.7|38.77|36.77|38.62|36.62|0
1725347700000|2024-09-03 07:15:00|38.72|36.72|38.74|36.74|38.81|36.81|38.64|36.64|0
1725348000000|2024-09-03 07:20:00|38.72|36.72|38.64|36.64|38.8|36.8|38.61|36.61|0
1725348300000|2024-09-03 07:25:00|38.62|36.62|38.73|36.73|38.76|36.76|38.61|36.61|0
1725348600000|2024-09-03 07:30:00|38.72|36.72|38.62|36.62|38.72|36.72|38.52|36.52|0
1725348900000|2024-09-03 07:35:00|38.65|36.65|38.6|36.6|38.66|36.66|38.54|36.54|0
1725349200000|2024-09-03 07:40:00|38.62|36.62|38.3|36.3|38.69|36.69|38.27|36.27|0
1725349500000|2024-09-03 07:45:00|38.29|36.29|38.52|36.52|38.55|36.55|38.29|36.29|0
1725349800000|2024-09-03 07:50:00|38.55|36.55|38.74|36.74|38.79|36.79|38.52|36.52|0
1725350100000|2024-09-03 07:55:00|38.75|36.75|38.68|36.68|38.76|36.76|38.62|36.62|0
1725350400000|2024-09-03 08:00:00|38.65|36.65|38.68|36.68|38.68|36.68|38.43|36.43|0
1725350700000|2024-09-03 08:05:00|38.7|36.7|38.81|36.81|38.83|36.83|38.59|36.59|0
1725351000000|2024-09-03 08:10:00|38.77|36.77|38.89|36.89|38.89|36.89|38.62|36.62|0
1725351300000|2024-09-03 08:15:00|38.98|36.98|38.89|36.89|39.01|37.01|38.78|36.78|0
1725351600000|2024-09-03 08:20:00|38.92|36.92|39.06|37.06|39.06|37.06|38.78|36.78|0
1725351900000|2024-09-03 08:25:00|39.09|37.09|39.45|37.45|39.56|37.56|39.06|37.06|0
1725352200000|2024-09-03 08:30:00|39.48|37.48|39.95|37.95|39.95|37.95|39.48|37.48|0
1725352500000|2024-09-03 08:35:00|39.93|37.93|40.07|38.07|40.1|38.1|39.84|37.84|0
1725352800000|2024-09-03 08:40:00|40.04|38.04|39.95|37.95|40.27|38.27|39.75|37.75|0
1725353100000|2024-09-03 08:45:00|40.01|38.01|40.11|38.11|40.18|38.18|39.92|37.92|0
1725353400000|2024-09-03 08:50:00|40.09|38.09|40.66|38.66|40.72|38.72|40.09|38.09|0
1725353700000|2024-09-03 08:55:00|40.69|38.69|41.12|39.12|41.12|39.12|40.57|38.57|0
1725354000000|2024-09-03 09:00:00|41.39|39.39|41.04|39.04|41.42|39.42|40.89|38.89|0
1725354300000|2024-09-03 09:05:00|41.01|39.01|41.09|39.09|41.21|39.21|40.93|38.93|0
1725354600000|2024-09-03 09:10:00|41.12|39.12|42.12|40.12|42.23|40.23|41.12|39.12|0
1725354900000|2024-09-03 09:15:00|42.33|40.33|42.15|40.15|42.33|40.33|41.91|39.91|0
1725355200000|2024-09-03 09:20:00|42.16|40.16|41.84|39.84|42.33|40.33|40.27|38.27|0
1725355500000|2024-09-03 09:25:00|41.75|39.75|41.72|39.72|41.75|39.75|41.37|39.37|0
1725355800000|2024-09-03 09:30:00|41.78|39.78|41.57|39.57|42.38|40.38|41.57|39.57|0
1725356100000|2024-09-03 09:35:00|41.54|39.54|41.48|39.48|41.63|39.63|41.42|39.42|0
1725356400000|2024-09-03 09:40:00|41.51|39.51|41.72|39.72|41.8|39.8|41.48|39.48|0
1725356700000|2024-09-03 09:45:00|41.83|39.83|41.77|39.77|41.91|39.91|41.63|39.63|0
1725357000000|2024-09-03 09:50:00|41.71|39.71|41.86|39.86|41.89|39.89|41.62|39.62|0
1725357300000|2024-09-03 09:55:00|41.83|39.83|42.16|40.16|42.19|40.19|41.8|39.8|0
1725357600000|2024-09-03 10:00:00|42.07|40.07|42|40|42.51|40.51|41.89|39.89|0
1725357900000|2024-09-03 10:05:00|42.03|40.03|42.42|40.42|42.48|40.48|42|40|0
1725358200000|2024-09-03 10:10:00|42.39|40.39|41.94|39.94|42.48|40.48|41.85|39.85|0
1725358500000|2024-09-03 10:15:00|41.91|39.91|43.44|41.44|43.56|41.56|41.91|39.91|0
1725358800000|2024-09-03 10:20:00|43.47|41.47|43.65|41.65|43.65|41.65|43.35|41.35|0
1725359100000|2024-09-03 10:25:00|43.59|41.59|43.15|41.15|43.59|41.59|43.1|41.1|0
1725359400000|2024-09-03 10:30:00|43.13|41.13|43.22|41.22|43.28|41.28|42.95|40.95|0
1725359700000|2024-09-03 10:35:00|43.28|41.28|43.49|41.49|43.77|41.77|43.28|41.28|0
1725360000000|2024-09-03 10:40:00|43.51|41.51|43.31|41.31|43.55|41.55|43.22|41.22|0
1725360300000|2024-09-03 10:45:00|43.34|41.34|43.18|41.18|43.55|41.55|43.18|41.18|0
1725360600000|2024-09-03 10:50:00|43.21|41.21|42.94|40.94|43.21|41.21|42.88|40.88|0
1725360900000|2024-09-03 10:55:00|42.9|40.9|43.09|41.09|43.12|41.12|42.88|40.88|0
1725361200000|2024-09-03 11:00:00|43.06|41.06|43.3|41.3|43.36|41.36|42.97|40.97|0
1725361500000|2024-09-03 11:05:00|43.34|41.34|43.45|41.45|43.91|41.91|43.3|41.3|0
1725361800000|2024-09-03 11:10:00|43.48|41.48|43.72|41.72|43.84|41.84|43.48|41.48|0
1725362100000|2024-09-03 11:15:00|43.66|41.66|43.23|41.23|43.66|41.66|43.11|41.11|0
1725362400000|2024-09-03 11:20:00|43.2|41.2|43.47|41.47|43.5|41.5|43.2|41.2|0
1725362700000|2024-09-03 11:25:00|43.44|41.44|43.23|41.23|43.56|41.56|43.17|41.17|0
1725363000000|2024-09-03 11:30:00|43.26|41.26|43.04|41.04|43.29|41.29|42.92|40.92|0
1725363300000|2024-09-03 11:35:00|43.01|41.01|43.04|41.04|43.1|41.1|42.83|40.83|0
1725363600000|2024-09-03 11:40:00|43.07|41.07|43.37|41.37|43.49|41.49|43.04|41.04|0
1725363900000|2024-09-03 11:45:00|43.4|41.4|43.55|41.55|43.7|41.7|43.25|41.25|0
1725364200000|2024-09-03 11:50:00|43.58|41.58|43.37|41.37|43.66|41.66|43.34|41.34|0
1725364500000|2024-09-03 11:55:00|43.34|41.34|43.3|41.3|43.37|41.37|43.19|41.19|0
1725364800000|2024-09-03 12:00:00|43.24|41.24|43.55|41.55|43.58|41.58|43.24|41.24|0
1725365100000|2024-09-03 12:05:00|43.58|41.58|43.21|41.21|43.64|41.64|43.21|41.21|0
1725365400000|2024-09-03 12:10:00|43.18|41.18|43.12|41.12|43.45|41.45|43.07|41.07|0
1725365700000|2024-09-03 12:15:00|43.13|41.13|43.21|41.21|43.36|41.36|43.07|41.07|0
1725366000000|2024-09-03 12:20:00|43.18|41.18|43.02|41.02|43.18|41.18|42.84|40.84|0
1725366300000|2024-09-03 12:25:00|43.04|41.04|43.29|41.29|43.37|41.37|43.02|41.02|0
1725366600000|2024-09-03 12:30:00|43.32|41.32|43.2|41.2|43.46|41.46|43.2|41.2|0
1725366900000|2024-09-03 12:35:00|43.23|41.23|42.96|40.96|43.37|41.37|42.78|40.78|0
1725367200000|2024-09-03 12:40:00|42.99|40.99|43.04|41.04|43.1|41.1|42.8|40.8|0
1725367500000|2024-09-03 12:45:00|43.01|41.01|42.98|40.98|43.07|41.07|42.86|40.86|0
1725367800000|2024-09-03 12:50:00|43.01|41.01|43.16|41.16|43.19|41.19|42.86|40.86|0
1725368100000|2024-09-03 12:55:00|43.19|41.19|43.73|41.73|43.77|41.77|43.13|41.13|0
1725368400000|2024-09-03 13:00:00|43.77|41.77|43.55|41.55|43.92|41.92|43.55|41.55|0
1725368700000|2024-09-03 13:05:00|43.52|41.52|43.82|41.82|43.85|41.85|43.46|41.46|0
1725369000000|2024-09-03 13:10:00|43.76|41.76|43.91|41.91|44.04|42.04|43.67|41.67|0
1725369300000|2024-09-03 13:15:00|43.97|41.97|43.67|41.67|44.1|42.1|43.67|41.67|0
1725369600000|2024-09-03 13:20:00|43.63|41.63|43.3|41.3|43.73|41.73|43.18|41.18|0
1725369900000|2024-09-03 13:25:00|43.39|41.39|44|42|44.24|42.24|43.33|41.33|0
1725370200000|2024-09-03 13:30:00|43.91|41.91|44.27|42.27|44.61|42.61|43.63|41.63|0
1725370500000|2024-09-03 13:35:00|44.24|42.24|45.08|43.08|45.17|43.17|44.18|42.18|0
1725370800000|2024-09-03 13:40:00|45.02|43.02|45.81|43.81|46.42|44.42|44.89|42.89|0
1725371100000|2024-09-03 13:45:00|45.94|43.94|45.91|43.91|46.25|44.25|45.11|43.11|0
1725371400000|2024-09-03 13:50:00|46|44|47.03|45.03|47.35|45.35|45.97|43.97|0
1725371700000|2024-09-03 13:55:00|47.06|45.06|46.41|44.41|47.24|45.24|45.92|43.92|0
1725372000000|2024-09-03 14:00:00|46.89|44.89|48.68|46.68|49.05|47.05|46.8|44.8|0
1725372300000|2024-09-03 14:05:00|48.78|46.78|50.62|48.62|51.23|49.23|47.63|45.63|0
1725372600000|2024-09-03 14:10:00|50.65|48.65|52.1|50.1|52.1|50.1|50.55|48.55|0
1725372900000|2024-09-03 14:15:00|52.17|50.17|51.71|49.71|52.61|50.61|51.64|49.64|0
1725373200000|2024-09-03 14:20:00|51.77|49.77|51.74|49.74|52.05|50.05|51.36|49.36|0
1725373500000|2024-09-03 14:25:00|51.77|49.77|44.26|42.26|52.14|50.14|44.26|42.26|0
1725373800000|2024-09-03 14:30:00|44.28|42.28|52.33|50.33|52.79|50.79|44.28|42.28|0
1725374100000|2024-09-03 14:35:00|52.44|50.44|52.1|50.1|53.16|51.16|51.62|49.62|0
1725374400000|2024-09-03 14:40:00|52.07|50.07|51.97|49.97|52.14|50.14|51.59|49.59|0
1725374700000|2024-09-03 14:45:00|52.04|50.04|54.03|52.03|54.03|52.03|51.86|49.86|0
1725375000000|2024-09-03 14:50:00|54.1|52.1|54.21|52.21|54.35|52.35|53.67|51.67|0
1725375300000|2024-09-03 14:55:00|54.14|52.14|54.03|52.03|54.14|52.14|53.63|51.63|0
1725375600000|2024-09-03 15:00:00|53.95|51.95|52.53|50.53|54.24|52.24|52.46|50.46|0
1725375900000|2024-09-03 15:05:00|52.64|50.64|52.5|50.5|52.99|50.99|51.76|49.76|0
1725376200000|2024-09-03 15:10:00|52.46|50.46|51.91|49.91|52.57|50.57|51.46|49.46|0
1725376500000|2024-09-03 15:15:00|51.88|49.88|52.22|50.22|52.47|50.47|51.39|49.39|0
1725376800000|2024-09-03 15:20:00|52.19|50.19|53.13|51.13|54.02|52.02|51.91|49.91|0
1725377100000|2024-09-03 15:25:00|53.06|51.06|52.78|50.78|53.28|51.28|52.5|50.5|0
1725377400000|2024-09-03 15:30:00|52.74|50.74|52.81|50.81|53.38|51.38|52.5|50.5|0
1725377700000|2024-09-03 15:35:00|52.78|50.78|52.6|50.6|52.78|50.78|51.94|49.94|0
1725378000000|2024-09-03 15:40:00|52.67|50.67|53.48|51.48|53.66|51.66|52.63|50.63|0
1725378300000|2024-09-03 15:45:00|53.52|51.52|53.41|51.41|53.52|51.52|52.95|50.95|0
1725378600000|2024-09-03 15:50:00|53.44|51.44|53.26|51.26|53.76|51.76|53.16|51.16|0
1725378900000|2024-09-03 15:55:00|53.19|51.19|53.45|51.45|53.9|51.9|53.12|51.12|0
1725379200000|2024-09-03 16:00:00|53.49|51.49|52.88|50.88|53.49|51.49|52.67|50.67|0
1725379500000|2024-09-03 16:05:00|52.95|50.95|53.55|51.55|53.66|51.66|52.56|50.56|0
1725379800000|2024-09-03 16:10:00|53.52|51.52|53.02|51.02|53.84|51.84|53.02|51.02|0
1725380100000|2024-09-03 16:15:00|52.88|50.88|52.73|50.73|53.2|51.2|52.28|50.28|0
1725380400000|2024-09-03 16:20:00|52.7|50.7|53.19|51.19|53.26|51.26|52.49|50.49|0
1725380700000|2024-09-03 16:25:00|53.24|51.24|53.37|51.37|53.94|51.94|53.24|51.24|0
1725381000000|2024-09-03 16:30:00|53.4|51.4|53.65|51.65|53.76|51.76|53.33|51.33|0
1725381300000|2024-09-03 16:35:00|53.68|51.68|53.23|51.23|54.04|52.04|53.23|51.23|0
1725381600000|2024-09-03 16:40:00|53.2|51.2|53.59|51.59|53.95|51.95|53.2|51.2|0
1725381900000|2024-09-03 16:45:00|53.66|51.66|54.15|52.15|54.44|52.44|53.62|51.62|0
1725382200000|2024-09-03 16:50:00|54.17|52.17|54.18|52.18|54.33|52.33|53.93|51.93|0
1725382500000|2024-09-03 16:55:00|54.07|52.07|54.39|52.39|54.5|52.5|54.04|52.04|0
1725382800000|2024-09-03 17:00:00|54.43|52.43|54.03|52.03|54.47|52.47|54|52|0
1725383100000|2024-09-03 17:05:00|54.07|52.07|53.63|51.63|54.18|52.18|53.35|51.35|0
1725383400000|2024-09-03 17:10:00|53.56|51.56|54.5|52.5|54.64|52.64|53.55|51.55|0
1725383700000|2024-09-03 17:15:00|54.42|52.42|54.72|52.72|54.79|52.79|54.13|52.13|0
1725384000000|2024-09-03 17:20:00|54.64|52.64|53.78|51.78|54.83|52.83|53.71|51.71|0
1725384300000|2024-09-03 17:25:00|53.89|51.89|53.96|51.96|54.14|52.14|53.74|51.74|0
1725384600000|2024-09-03 17:30:00|54.03|52.03|55.57|53.57|55.57|53.57|53.85|51.85|0
1725384900000|2024-09-03 17:35:00|55.46|53.46|54.51|52.51|55.53|53.53|54.48|52.48|0
1725385200000|2024-09-03 17:40:00|54.59|52.59|55.57|53.57|55.71|53.71|54.59|52.59|0
1725385500000|2024-09-03 17:45:00|55.53|53.53|55.56|53.56|55.75|53.75|55.31|53.31|0
1725385800000|2024-09-03 17:50:00|55.6|53.6|55.6|53.6|55.67|53.67|55.31|53.31|0
1725386100000|2024-09-03 17:55:00|55.63|53.63|56.5|54.5|56.61|54.61|55.38|53.38|0
1725386400000|2024-09-03 18:00:00|56.54|54.54|58.27|56.27|58.69|56.69|56.43|54.43|0
1725386700000|2024-09-03 18:05:00|58.46|56.46|58.78|56.78|58.85|56.85|58|56|0
1725387000000|2024-09-03 18:10:00|58.85|56.85|58.74|56.74|58.85|56.85|58.43|56.43|0
1725387300000|2024-09-03 18:15:00|58.7|56.7|61.01|59.01|61.01|59.01|58.43|56.43|0
1725387600000|2024-09-03 18:20:00|60.93|58.93|60.93|58.93|61.2|59.2|60.35|58.35|0
1725387900000|2024-09-03 18:25:00|60.87|58.87|61.08|59.08|61.12|59.12|60.5|58.5|0
1725388200000|2024-09-03 18:30:00|61.12|59.12|60.23|58.23|61.16|59.16|60.04|58.04|0
1725388500000|2024-09-03 18:35:00|60.15|58.15|60.61|58.61|60.89|58.89|59.96|57.96|0
1725388800000|2024-09-03 18:40:00|60.57|58.57|60.96|58.96|61.08|59.08|60.42|58.42|0
1725389100000|2024-09-03 18:45:00|61|59|61.15|59.15|61.23|59.23|60.65|58.65|0
1725389400000|2024-09-03 18:50:00|61.11|59.11|61.62|59.62|61.7|59.7|61|59|0
1725389700000|2024-09-03 18:55:00|61.5|59.5|61.7|59.7|61.97|59.97|61.35|59.35|0
1725390000000|2024-09-03 19:00:00|61.62|59.62|62.95|60.95|63.15|61.15|61.2|59.2|0
1725390300000|2024-09-03 19:05:00|62.91|60.91|63.15|61.15|63.19|61.19|62.48|60.48|0
1725390600000|2024-09-03 19:10:00|63.19|61.19|62.79|60.79|63.19|61.19|62.39|60.39|0
1725390900000|2024-09-03 19:15:00|62.87|60.87|63.02|61.02|63.14|61.14|62.87|60.87|0
1725391200000|2024-09-03 19:20:00|63.06|61.06|63.06|61.06|63.22|61.22|62.47|60.47|0
1725391500000|2024-09-03 19:25:00|63.02|61.02|63.38|61.38|63.66|61.66|62.98|60.98|0
1725391800000|2024-09-03 19:30:00|63.3|61.3|64.47|62.47|64.47|62.47|63.02|61.02|0
1725392100000|2024-09-03 19:35:00|64.59|62.59|66.68|64.68|66.8|64.8|64.59|62.59|0
1725392400000|2024-09-03 19:40:00|66.64|64.64|67.88|65.88|68.94|66.94|65.95|63.95|0
1725392700000|2024-09-03 19:45:00|67.92|65.92|69.38|66.98|70.26|68.26|67.92|65.92|0
1725393000000|2024-09-03 19:50:00|69.42|67.02|69.12|66.72|70.02|67.62|68.58|66.18|0
1725393300000|2024-09-03 19:55:00|69.33|66.93|65.55|63.15|69.33|66.93|65.55|63.15|0
1725393600000|2024-09-03 20:00:00|65.43|63.03|64.45|62.05|65.85|63.45|64.25|61.85|0
1725393900000|2024-09-03 20:05:00|64.49|62.09|64.53|62.13|64.89|62.49|64.49|62.09|0
1725394200000|2024-09-03 20:10:00|64.57|62.17|64.65|62.25|65.01|62.61|64.57|62.17|0
1725394500000|2024-09-03 20:15:00|64.93|62.05|65.78|62.9|65.98|63.1|64.93|62.05|0
1725394800000|2024-09-03 20:20:00|65.74|62.86|66.15|63.75|66.23|63.83|65.4|62.86|0
1725395100000|2024-09-03 20:25:00|66.11|63.71|66.27|63.87|66.48|64.08|65.82|63.42|0
1725395400000|2024-09-03 20:30:00|66.23|63.83|66.23|63.83|66.27|63.87|65.7|63.3|0
1725395700000|2024-09-03 20:35:00|66.19|63.79|67.46|65.06|67.67|65.27|65.12|62.72|0
1725396000000|2024-09-03 20:40:00|67.5|65.1|67.67|65.27|67.75|65.35|67.42|65.02|0
1725396300000|2024-09-03 20:45:00|67.63|65.23|67.71|65.31|67.87|65.47|67.52|65.12|0
1725396600000|2024-09-03 20:50:00|67.66|65.26|67|64.6|67.66|65.26|66.91|64.51|0
1725396900000|2024-09-03 20:55:00|66.95|64.55|66.85|64.45|67.04|64.64|66.79|64.39|0
1725397200000|2024-09-03 21:00:00|66.92|64.52|66.96|64.56|66.96|64.56|66.92|64.52|0
1725397500000|2024-09-03 21:05:00|66.95|64.55|67.01|64.61|67.11|64.71|66.95|64.55|0
1725397800000|2024-09-03 21:10:00|67.12|64.72|67.18|64.78|67.19|64.79|67.09|64.69|0
1725398100000|2024-09-03 21:15:00|67.17|64.77|67.14|64.74|67.23|64.83|67.11|64.71|0
1725398400000|2024-09-03 21:20:00|67.13|64.73|67.18|64.78|67.18|64.78|67.11|64.71|0
1725398700000|2024-09-03 21:25:00|67.2|64.8|67.22|64.82|67.23|64.83|67.14|64.74|0
1725399000000|2024-09-03 21:30:00|67.24|64.84|67.22|64.82|67.25|64.85|67.15|64.75|0
1725399300000|2024-09-03 21:35:00|67.24|64.84|67.2|64.8|67.28|64.88|67.2|64.8|0
1725399600000|2024-09-03 21:40:00|67.19|64.79|67.23|64.83|67.29|64.89|67.17|64.77|0
1725399900000|2024-09-03 21:45:00|67.25|64.85|67.22|64.82|67.25|64.85|67.22|64.82|0
1725400200000|2024-09-03 21:50:00|67.2|64.8|67.15|64.75|67.2|64.8|67.15|64.75|0
1725400500000|2024-09-03 21:55:00|67.17|64.77|67.13|64.73|67.35|64.95|67.05|64.65|0
1725400800000|2024-09-03 22:00:00|66.9|64.5|67.14|64.74|67.46|65.06|66.53|64.13|0
1725401100000|2024-09-03 22:05:00|67.12|64.72|67.91|65.51|68.21|65.81|67.12|64.72|0
1725401400000|2024-09-03 22:10:00|67.95|65.55|67.08|64.68|67.95|65.55|67.08|64.68|0
1725401700000|2024-09-03 22:15:00|67.06|64.66|66.95|64.55|67.39|64.99|66.83|64.43|0
1725402000000|2024-09-03 22:20:00|66.91|64.51|66.62|64.22|66.95|64.55|66.58|64.18|0
1725402300000|2024-09-03 22:25:00|66.66|64.26|66.98|64.58|67.07|64.67|66.53|64.13|0
1725402600000|2024-09-03 22:30:00|66.9|64.5|66.69|64.29|67.03|64.63|66.61|64.21|0
1725402900000|2024-09-03 22:35:00|66.65|64.25|66.61|64.21|66.69|64.29|66.51|64.11|0
1725403200000|2024-09-03 22:40:00|66.65|64.25|66.73|64.33|66.77|64.37|66.57|64.17|0
1725403500000|2024-09-03 22:45:00|66.69|64.29|66.89|64.49|66.89|64.49|66.64|64.24|0
1725403800000|2024-09-03 22:50:00|66.87|64.47|67.22|64.82|67.22|64.82|66.72|64.32|0
1725404100000|2024-09-03 22:55:00|67.3|64.9|67.43|65.03|67.55|65.15|67.18|64.78|0
1725404400000|2024-09-03 23:00:00|67.47|65.07|67.46|65.06|67.59|65.19|67.36|64.96|0
1725404700000|2024-09-03 23:05:00|67.67|65.27|67.67|65.27|67.88|65.48|67.51|65.11|0
1725405000000|2024-09-03 23:10:00|67.69|65.29|67.17|64.77|67.79|65.39|67.13|64.73|0
1725405300000|2024-09-03 23:15:00|67.13|64.73|67.04|64.64|67.21|64.81|67|64.6|0
1725405600000|2024-09-03 23:20:00|67|64.6|67.12|64.72|67.2|64.8|67|64.6|0
1725405900000|2024-09-03 23:25:00|67.16|64.76|67.58|65.18|67.74|65.34|67.16|64.76|0
1725406200000|2024-09-03 23:30:00|67.62|65.22|67.41|65.01|67.66|65.26|67.41|65.01|0
1725406500000|2024-09-03 23:35:00|67.45|65.05|67.65|65.25|67.74|65.34|67.28|64.88|0
1725406800000|2024-09-03 23:40:00|67.69|65.29|67.48|65.08|67.82|65.42|67.48|65.08|0
1725407100000|2024-09-03 23:45:00|67.53|65.13|67.98|65.58|67.98|65.58|67.42|65.02|0
1725407400000|2024-09-03 23:50:00|68.45|66.05|67.52|65.12|68.53|66.13|67.35|64.95|0
1725407700000|2024-09-03 23:55:00|67.56|65.16|67.73|65.33|67.73|65.33|67.31|64.91|0
1725408000000|2024-09-04 00:00:00|67.6|65.2|67.02|64.62|67.6|65.2|67.02|64.62|0
1725408300000|2024-09-04 00:05:00|67|64.6|66.85|64.45|67.1|64.7|66.72|64.32|0
1725408600000|2024-09-04 00:10:00|66.89|64.49|66.95|64.55|67.22|64.82|66.87|64.47|0
1725408900000|2024-09-04 00:15:00|66.77|64.77|67.14|65.14|67.37|65.37|66.68|64.68|0
1725409200000|2024-09-04 00:20:00|67.18|65.18|66.43|64.43|68.36|66.36|66.27|64.27|0
1725409500000|2024-09-04 00:25:00|66.41|64.41|66.93|64.93|67.01|65.01|66.41|64.41|0
1725409800000|2024-09-04 00:30:00|66.97|64.97|66.97|64.97|67.2|65.2|66.88|64.88|0
1725410100000|2024-09-04 00:35:00|66.95|64.95|68.78|66.78|68.78|66.78|66.86|64.86|0
1725410400000|2024-09-04 00:40:00|68.65|66.65|69.16|67.16|69.5|67.5|68.27|66.27|0
1725410700000|2024-09-04 00:45:00|69.2|67.2|68.16|66.16|69.42|67.42|68.16|66.16|0
1725411000000|2024-09-04 00:50:00|68.13|66.13|69.75|67.75|69.89|67.89|67.96|65.96|0
1725411300000|2024-09-04 00:55:00|69.84|67.84|70.62|68.62|70.97|68.97|69.32|67.32|0
1725411600000|2024-09-04 01:00:00|70.66|68.66|70.31|68.31|71.06|69.06|70.23|68.23|0
1725411900000|2024-09-04 01:05:00|70.4|68.4|69.49|67.49|70.53|68.53|69.4|67.4|0
1725412200000|2024-09-04 01:10:00|69.44|67.44|69.66|67.66|70|68|69.4|67.4|0
1725412500000|2024-09-04 01:15:00|69.7|67.7|71.22|69.22|71.22|69.22|69.61|67.61|0
1725412800000|2024-09-04 01:20:00|71.09|69.09|71.02|69.02|71.09|69.09|70.13|68.13|0
1725413100000|2024-09-04 01:25:00|71.11|69.11|69.78|67.78|71.17|69.17|69.74|67.74|0
1725413400000|2024-09-04 01:30:00|69.74|67.74|68.81|66.81|69.78|67.78|68.75|66.75|0
1725413700000|2024-09-04 01:35:00|68.83|66.83|68.45|66.45|68.83|66.83|68.41|66.41|0
1725414000000|2024-09-04 01:40:00|68.49|66.49|68.53|66.53|68.64|66.64|68.11|66.11|0
1725414300000|2024-09-04 01:45:00|68.44|66.44|70.01|68.01|70.01|68.01|67.85|65.85|0
1725414600000|2024-09-04 01:50:00|69.92|67.92|73.87|71.87|73.93|71.93|69.88|67.88|0
1725414900000|2024-09-04 01:55:00|73.95|71.95|74.75|72.75|74.75|72.75|73.82|71.82|0
1725415200000|2024-09-04 02:00:00|74.66|72.66|74.61|72.61|75.15|73.15|74.59|72.59|0
1725415500000|2024-09-04 02:05:00|74.65|72.65|76.56|74.56|79.52|77.52|73.21|71.21|0
1725415800000|2024-09-04 02:10:00|76.51|74.51|75.8|73.8|79.9|77.9|71.99|69.99|0
1725416100000|2024-09-04 02:15:00|75.94|73.94|76.02|74.02|76.11|74.11|75.53|73.53|0
1725416400000|2024-09-04 02:20:00|75.93|73.93|75.17|73.17|75.93|73.93|75.13|73.13|0
1725416700000|2024-09-04 02:25:00|75.26|73.26|75.21|73.21|75.37|73.37|74.95|72.95|0
1725417000000|2024-09-04 02:30:00|75.26|73.26|75.12|73.12|75.26|73.26|74.9|72.9|0
1725417300000|2024-09-04 02:35:00|75.17|73.17|75.14|73.14|75.25|73.25|74.86|72.86|0
1725417600000|2024-09-04 02:40:00|75.21|73.21|75.78|73.78|75.79|73.79|75.16|73.16|0
1725417900000|2024-09-04 02:45:00|75.83|73.83|75.78|73.78|76.1|74.1|75.38|73.38|0
1725418200000|2024-09-04 02:50:00|75.8|73.8|76.05|74.05|76.09|74.09|75.56|73.56|0
1725418500000|2024-09-04 02:55:00|76|74|76.18|74.18|76.67|74.67|75.87|73.87|0
1725418800000|2024-09-04 03:00:00|76.13|74.13|75.55|73.55|76.22|74.22|75.46|73.46|0
1725419100000|2024-09-04 03:05:00|75.57|73.57|75.86|73.86|75.95|73.95|75.5|73.5|0
1725419400000|2024-09-04 03:10:00|75.9|73.9|75.99|73.99|76.21|74.21|75.81|73.81|0
1725419700000|2024-09-04 03:15:00|76.01|74.01|75.9|73.9|76.17|74.17|75.81|73.81|0
1725420000000|2024-09-04 03:20:00|75.85|73.85|76.36|74.36|76.57|74.57|75.81|73.81|0
1725420300000|2024-09-04 03:25:00|76.39|74.39|76.38|74.38|76.61|74.61|76.32|74.32|0
1725420600000|2024-09-04 03:30:00|76.36|74.36|76.38|74.38|76.56|74.56|76.16|74.16|0
1725420900000|2024-09-04 03:35:00|76.45|74.45|76.6|74.6|76.69|74.69|76.45|74.45|0
1725421200000|2024-09-04 03:40:00|77.01|75.01|76.58|74.58|77.01|75.01|76.2|74.2|0
1725421500000|2024-09-04 03:45:00|76.64|74.64|77|75|77|75|76.55|74.55|0
1725421800000|2024-09-04 03:50:00|76.96|74.96|77.36|75.36|77.36|75.36|76.91|74.91|0
1725422100000|2024-09-04 03:55:00|77.23|75.23|76.77|74.77|77.32|75.32|76.73|74.73|0
1725422400000|2024-09-04 04:00:00|76.73|74.73|76.54|74.54|76.73|74.73|76.36|74.36|0
1725422700000|2024-09-04 04:05:00|76.5|74.5|75.91|73.91|76.59|74.59|75.8|73.8|0
1725423000000|2024-09-04 04:10:00|75.96|73.96|76.4|74.4|76.58|74.58|75.73|73.73|0
1725423300000|2024-09-04 04:15:00|76.45|74.45|76.83|74.83|76.94|74.94|76.45|74.45|0
1725423600000|2024-09-04 04:20:00|76.85|74.85|77.12|75.12|77.19|75.19|76.76|74.76|0
1725423900000|2024-09-04 04:25:00|77.05|75.05|77.2|75.2|77.39|75.39|76.8|74.8|0
1725424200000|2024-09-04 04:30:00|77.16|75.16|76.91|74.91|77.16|75.16|76.84|74.84|0
1725424500000|2024-09-04 04:35:00|76.84|74.84|76.88|74.88|76.97|74.97|76.66|74.66|0
1725424800000|2024-09-04 04:40:00|76.7|74.7|76.65|74.65|76.75|74.75|76.47|74.47|0
1725425100000|2024-09-04 04:45:00|76.7|74.7|76.92|74.92|76.92|74.92|76.61|74.61|0
1725425400000|2024-09-04 04:50:00|76.83|74.83|77.14|75.14|77.51|75.51|76.83|74.83|0
1725425700000|2024-09-04 04:55:00|77.23|75.23|77.35|75.35|77.46|75.46|77.1|75.1|0
1725426000000|2024-09-04 05:00:00|77.32|75.32|77.57|75.57|77.64|75.64|77.32|75.32|0
1725426300000|2024-09-04 05:05:00|77.5|75.5|77.73|75.73|77.77|75.77|77.5|75.5|0
1725426600000|2024-09-04 05:10:00|77.7|75.7|77.77|75.77|77.77|75.77|77.45|75.45|0
1725426900000|2024-09-04 05:15:00|77.72|75.72|77.63|75.63|77.81|75.81|77.31|75.31|0
1725427200000|2024-09-04 05:20:00|77.58|75.58|77.31|75.31|77.67|75.67|77.17|75.17|0
1725427500000|2024-09-04 05:25:00|77.24|75.24|77.06|75.06|77.24|75.24|76.63|74.63|0
1725427800000|2024-09-04 05:30:00|77.03|75.03|76.89|74.89|77.17|75.17|76.67|74.67|0
1725428100000|2024-09-04 05:35:00|76.85|74.85|77.43|75.43|77.43|75.43|76.8|74.8|0
1725428400000|2024-09-04 05:40:00|77.39|75.39|77.52|75.52|77.62|75.62|77.25|75.25|0
1725428700000|2024-09-04 05:45:00|77.57|75.57|77.86|75.86|77.86|75.86|77.11|75.11|0
1725429000000|2024-09-04 05:50:00|77.88|75.88|77.4|75.4|77.88|75.88|77.16|75.16|0
1725429300000|2024-09-04 05:55:00|77.43|75.43|77.49|75.49|77.49|75.49|76.93|74.93|0
1725429600000|2024-09-04 06:00:00|77.51|75.51|76.65|74.65|77.51|75.51|76.2|74.2|0
1725429900000|2024-09-04 06:05:00|76.6|74.6|77.37|75.37|77.53|75.53|76.29|74.29|0
1725430200000|2024-09-04 06:10:00|77.42|75.42|77.14|75.14|77.51|75.51|76.92|74.92|0
1725430500000|2024-09-04 06:15:00|77.1|75.1|77.09|75.09|77.28|75.28|76.51|74.51|0
1725430800000|2024-09-04 06:20:00|77.16|75.16|76.86|74.86|77.18|75.18|76.5|74.5|0
1725431100000|2024-09-04 06:25:00|76.91|74.91|75.87|73.87|77|75|75.87|73.87|0
1725431400000|2024-09-04 06:30:00|75.89|73.89|76.16|74.16|76.36|74.36|75.89|73.89|0
1725431700000|2024-09-04 06:35:00|76.14|74.14|76.4|74.4|76.43|74.43|76.09|74.09|0
1725432000000|2024-09-04 06:40:00|76.43|74.43|76.49|74.49|76.9|74.9|76.25|74.25|0
1725432300000|2024-09-04 06:45:00|76.54|74.54|75.15|73.15|76.58|74.58|75.15|73.15|0
1725432600000|2024-09-04 06:50:00|75.13|73.13|77.24|75.24|77.37|75.37|75.13|73.13|0
1725432900000|2024-09-04 06:55:00|77.26|75.26|77.8|75.8|77.8|75.8|77.17|75.17|0
1725433200000|2024-09-04 07:00:00|77.67|75.67|77.07|75.07|78.03|76.03|77.03|75.03|0
1725433500000|2024-09-04 07:05:00|77.14|75.14|75.9|73.9|77.39|75.39|75.9|73.9|0
1725433800000|2024-09-04 07:10:00|75.83|73.83|75.72|73.72|76.17|74.17|75.14|73.14|0
1725434100000|2024-09-04 07:15:00|75.76|73.76|75.98|73.98|75.98|73.98|75.27|73.27|0
1725434400000|2024-09-04 07:20:00|75.94|73.94|76.09|73.69|76.72|74.32|75.58|73.58|0
1725434700000|2024-09-04 07:25:00|76.13|73.73|77.08|74.68|77.17|74.77|76.04|73.64|0
1725435000000|2024-09-04 07:30:00|77.03|74.63|76.4|74|77.1|74.7|76.35|73.95|0
1725435300000|2024-09-04 07:35:00|76.31|73.91|72.59|70.19|76.8|74.4|72.5|70.1|0
1725435600000|2024-09-04 07:40:00|72.55|70.15|72.13|69.73|72.72|70.32|72.02|69.62|0
1725435900000|2024-09-04 07:45:00|72.19|69.79|71.58|69.18|72.32|69.92|71.5|69.1|0
1725436200000|2024-09-04 07:50:00|71.54|69.14|72.06|69.66|72.28|69.88|71.54|69.14|0
1725436500000|2024-09-04 07:55:00|72.04|69.64|72.01|69.61|72.14|69.74|71.86|69.46|0
1725436800000|2024-09-04 08:00:00|71.84|69.44|71.32|68.92|72.14|69.74|71.11|68.71|0
1725437100000|2024-09-04 08:05:00|71.35|68.95|71.65|69.25|71.71|69.31|71.35|68.95|0
1725437400000|2024-09-04 08:10:00|71.63|69.23|71.6|69.2|71.84|69.44|71.28|68.88|0
1725437700000|2024-09-04 08:15:00|71.71|69.31|71.31|69.31|71.8|69.46|71.27|68.9|0
1725438000000|2024-09-04 08:20:00|71.33|69.33|71.33|69.33|71.53|69.53|70.94|68.94|0
1725438300000|2024-09-04 08:25:00|71.35|69.35|70.81|68.81|71.37|69.37|70.7|68.7|0
1725438600000|2024-09-04 08:30:00|70.76|68.76|70.12|68.12|70.85|68.85|69.86|67.86|0
1725438900000|2024-09-04 08:35:00|70.14|68.14|70.93|68.93|70.97|68.97|70.12|68.12|0
1725439200000|2024-09-04 08:40:00|70.89|68.89|71.32|69.32|71.36|69.36|70.85|68.85|0
1725439500000|2024-09-04 08:45:00|71.21|69.21|71.27|69.27|71.32|69.32|70.93|68.93|0
1725439800000|2024-09-04 08:50:00|71.32|69.32|70.75|68.75|71.32|69.32|70.75|68.75|0
1725440100000|2024-09-04 08:55:00|70.71|68.71|71.01|69.01|71.14|69.14|70.58|68.58|0
1725440400000|2024-09-04 09:00:00|71.05|69.05|70.79|68.79|71.31|69.31|70.49|68.49|0
1725440700000|2024-09-04 09:05:00|70.83|68.83|71.35|69.35|71.35|69.35|70.74|68.74|0
1725441000000|2024-09-04 09:10:00|71.3|69.3|71.06|69.06|71.35|69.35|71|69|0
1725441300000|2024-09-04 09:15:00|71.13|69.13|70.31|68.31|71.21|69.21|70.31|68.31|0
1725441600000|2024-09-04 09:20:00|70.35|68.35|70.69|68.69|70.78|68.78|70.26|68.26|0
1725441900000|2024-09-04 09:25:00|70.73|68.73|70.77|68.77|70.88|68.88|70.6|68.6|0
1725442200000|2024-09-04 09:30:00|70.82|68.82|70.43|68.43|70.95|68.95|70.38|68.38|0
1725442500000|2024-09-04 09:35:00|70.38|68.38|69.7|67.7|70.47|68.47|69.7|67.7|0
1725442800000|2024-09-04 09:40:00|69.74|67.74|68.98|66.98|69.74|67.74|68.81|66.81|0
1725443100000|2024-09-04 09:45:00|69.02|67.02|69.19|67.19|69.19|67.19|68.64|66.64|0
1725443400000|2024-09-04 09:50:00|69.14|67.14|69.72|67.72|69.95|67.95|69.1|67.1|0
1725443700000|2024-09-04 09:55:00|69.74|67.74|69.31|67.31|69.74|67.74|69.1|67.1|0
1725444000000|2024-09-04 10:00:00|69.26|67.26|69.48|67.48|69.58|67.58|69.01|67.01|0
1725444300000|2024-09-04 10:05:00|69.43|67.43|69.77|67.77|69.82|67.82|69.35|67.35|0
1725444600000|2024-09-04 10:10:00|69.79|67.79|70.24|68.24|70.24|68.24|69.73|67.73|0
1725444900000|2024-09-04 10:15:00|70.2|68.2|70.24|68.24|70.46|68.46|70.18|68.18|0
1725445200000|2024-09-04 10:20:00|70.28|68.28|70.24|68.24|70.41|68.41|70.15|68.15|0
1725445500000|2024-09-04 10:25:00|70.15|68.15|70.19|68.19|70.24|68.24|69.98|67.98|0
1725445800000|2024-09-04 10:30:00|70.23|68.23|69.97|67.97|70.23|68.23|69.84|67.84|0
1725446100000|2024-09-04 10:35:00|69.95|67.95|70.18|68.18|70.31|68.31|69.93|67.93|0
1725446400000|2024-09-04 10:40:00|70.23|68.23|70.1|68.1|70.27|68.27|69.97|67.97|0
1725446700000|2024-09-04 10:45:00|70.05|68.05|70.01|68.01|70.14|68.14|69.79|67.79|0
1725447000000|2024-09-04 10:50:00|70.05|68.05|70.31|68.31|70.31|68.31|70.01|68.01|0
1725447300000|2024-09-04 10:55:00|70.26|68.26|70.56|68.56|70.56|68.56|70.26|68.26|0
1725447600000|2024-09-04 11:00:00|70.52|68.52|70.86|68.86|70.91|68.91|70.47|68.47|0
1725447900000|2024-09-04 11:05:00|70.91|68.91|70.43|68.43|70.99|68.99|70.38|68.38|0
1725448200000|2024-09-04 11:10:00|70.38|68.38|69.38|67.38|70.56|68.56|68.97|66.97|0
1725448500000|2024-09-04 11:15:00|69.34|67.34|69.38|67.38|69.64|67.64|69.29|67.29|0
1725448800000|2024-09-04 11:20:00|69.42|67.42|69.63|67.63|69.63|67.63|69.2|67.2|0
1725449100000|2024-09-04 11:25:00|69.61|67.61|69.71|67.71|70.31|68.31|69.54|67.54|0
1725449400000|2024-09-04 11:30:00|69.75|67.75|69.49|67.49|69.83|67.83|69.28|67.28|0
1725449700000|2024-09-04 11:35:00|69.45|67.45|69.62|67.62|69.66|67.66|69.06|67.06|0
1725450000000|2024-09-04 11:40:00|69.7|67.7|70.13|68.13|70.26|68.26|69.66|67.66|0
1725450300000|2024-09-04 11:45:00|70.17|68.17|70.3|68.3|70.3|68.3|70.04|68.04|0
1725450600000|2024-09-04 11:50:00|70.26|68.26|70.12|68.12|70.34|68.34|70.12|68.12|0
1725450900000|2024-09-04 11:55:00|69.99|67.99|69.86|67.86|69.99|67.99|69.52|67.52|0
1725451200000|2024-09-04 12:00:00|69.78|67.78|69.69|67.69|70.08|68.08|69.47|67.47|0
1725451500000|2024-09-04 12:05:00|69.64|67.64|69.09|67.09|69.64|67.64|69.09|67.09|0
1725451800000|2024-09-04 12:10:00|69.13|67.13|69.9|67.9|69.9|67.9|69.09|67.09|0
1725452100000|2024-09-04 12:15:00|69.81|67.81|70.02|68.02|70.11|68.11|69.68|67.68|0
1725452400000|2024-09-04 12:20:00|70.07|68.07|70.49|68.49|70.79|68.79|69.83|67.83|0
1725452700000|2024-09-04 12:25:00|70.45|68.45|70.27|68.27|70.62|68.62|69.97|67.97|0
1725453000000|2024-09-04 12:30:00|70.31|68.31|70.61|68.61|70.79|68.79|70.1|68.1|0
1725453300000|2024-09-04 12:35:00|70.66|68.66|71.33|69.33|71.77|69.77|70.66|68.66|0
1725453600000|2024-09-04 12:40:00|71.37|69.37|70.38|68.38|71.37|69.37|70.33|68.33|0
1725453900000|2024-09-04 12:45:00|70.4|68.4|69.99|67.99|70.51|68.51|69.73|67.73|0
1725454200000|2024-09-04 12:50:00|70.01|68.01|69.94|67.94|70.24|68.24|69.9|67.9|0
1725454500000|2024-09-04 12:55:00|69.9|67.9|69.36|67.36|70.51|68.51|69.36|67.36|0
1725454800000|2024-09-04 13:00:00|69.53|67.53|69.81|67.81|69.87|67.87|69.36|67.36|0
1725455100000|2024-09-04 13:05:00|69.87|67.87|69.65|67.65|69.96|67.96|69.48|67.48|0
1725455400000|2024-09-04 13:10:00|69.7|67.7|69.95|67.95|70.02|68.02|69.61|67.61|0
1725455700000|2024-09-04 13:15:00|69.99|67.99|69.95|67.95|70.08|68.08|69.82|67.82|0
1725456000000|2024-09-04 13:20:00|69.99|67.99|70.07|68.07|70.14|68.14|69.86|67.86|0
1725456300000|2024-09-04 13:25:00|70.03|68.03|70.11|68.11|70.24|68.24|69.73|67.73|0
1725456600000|2024-09-04 13:30:00|70.24|68.24|68.07|66.07|70.24|68.24|68.03|66.03|0
1725456900000|2024-09-04 13:35:00|68.03|66.03|65.18|63.18|68.8|66.8|64.19|62.19|0
1725457200000|2024-09-04 13:40:00|65.22|63.22|64.65|62.65|65.22|63.22|63.35|61.35|0
1725457500000|2024-09-04 13:45:00|64.61|62.61|63.67|61.67|65.06|63.06|63.53|61.53|0
1725457800000|2024-09-04 13:50:00|63.79|61.79|63.27|61.27|64.32|62.32|63.27|61.27|0
1725458100000|2024-09-04 13:55:00|63.31|61.31|62.24|60.24|64.85|62.85|62.13|60.13|0
1725458400000|2024-09-04 14:00:00|62.23|60.23|63.53|61.53|66.08|64.08|62.23|60.23|0
1725458700000|2024-09-04 14:05:00|63.65|61.65|62.12|60.12|64.67|62.67|61.96|59.96|0
1725459000000|2024-09-04 14:10:00|62.08|60.08|63.12|61.12|63.68|61.68|61.68|59.68|0
1725459300000|2024-09-04 14:15:00|63|61|61.55|59.55|63|61|60.21|58.21|0
1725459600000|2024-09-04 14:20:00|61.63|59.63|60.84|58.84|62.01|60.01|60.64|58.64|0
1725459900000|2024-09-04 14:25:00|60.76|58.76|61.14|59.14|62.46|60.46|60.29|58.29|0
1725460200000|2024-09-04 14:30:00|61|59|60.24|58.24|61.46|59.46|60.16|58.16|0
1725460500000|2024-09-04 14:35:00|61.09|59.09|59.49|57.49|61.09|59.09|59.03|57.03|0
1725460800000|2024-09-04 14:40:00|59.45|57.45|58.87|56.87|59.91|57.91|58.83|56.83|0
1725461100000|2024-09-04 14:45:00|58.79|56.79|59.6|57.6|60.22|58.22|58.72|56.72|0
1725461400000|2024-09-04 14:50:00|59.5|57.5|57.48|55.48|59.68|57.68|57.48|55.48|0
1725461700000|2024-09-04 14:55:00|57.52|55.52|56.58|54.58|57.52|55.52|56.58|54.58|0
1725462000000|2024-09-04 15:00:00|56.61|54.61|55.98|53.98|56.8|54.8|55.94|53.94|0
1725462300000|2024-09-04 15:05:00|56.02|54.02|57.4|55.4|57.47|55.47|55.94|53.94|0
1725462600000|2024-09-04 15:10:00|57.36|55.36|57.78|55.78|58|56|56.87|54.87|0
1725462900000|2024-09-04 15:15:00|57.74|55.74|57.58|55.58|58.19|56.19|57.39|55.39|0
1725463200000|2024-09-04 15:20:00|57.62|55.62|58.19|56.19|58.58|56.58|57.39|55.39|0
1725463500000|2024-09-04 15:25:00|58.23|56.23|59.39|57.39|59.42|57.42|58.04|56.04|0
1725463800000|2024-09-04 15:30:00|59.35|57.35|60.14|58.14|60.78|58.78|59.27|57.27|0
1725464100000|2024-09-04 15:35:00|60.22|58.22|60.58|58.58|60.79|58.79|59.91|57.91|0
1725464400000|2024-09-04 15:40:00|60.65|58.65|60.35|58.35|61.09|59.09|59.96|57.96|0
1725464700000|2024-09-04 15:45:00|60.23|58.23|61.63|59.63|61.71|59.71|60.23|58.23|0
1725465000000|2024-09-04 15:50:00|61.67|59.67|61.1|59.1|61.79|59.79|60.88|58.88|0
1725465300000|2024-09-04 15:55:00|61.07|59.07|61.75|59.75|62.51|60.51|61.07|59.07|0
1725465600000|2024-09-04 16:00:00|61.79|59.79|62.63|60.63|62.67|60.67|61.59|59.59|0
1725465900000|2024-09-04 16:05:00|62.58|60.58|62.1|60.1|62.95|60.95|62.06|60.06|0
1725466200000|2024-09-04 16:10:00|62.08|60.08|63.12|61.12|63.17|61.17|61.78|59.78|0
1725466500000|2024-09-04 16:15:00|63.04|61.04|62.36|60.36|63.08|61.08|61.92|59.92|0
1725466800000|2024-09-04 16:20:00|62.44|60.44|61.54|59.54|62.58|60.58|61.46|59.46|0
1725467100000|2024-09-04 16:25:00|61.62|59.62|61.58|59.58|62.1|60.1|61.22|59.22|0
1725467400000|2024-09-04 16:30:00|61.74|59.74|60.36|58.36|61.74|59.74|60.28|58.28|0
1725467700000|2024-09-04 16:35:00|60.32|58.32|60.63|58.63|60.63|58.63|60.12|58.12|0
1725468000000|2024-09-04 16:40:00|60.59|58.59|62.05|60.05|62.17|60.17|58.42|56.42|0
1725468300000|2024-09-04 16:45:00|62.13|60.13|61.85|59.85|62.65|60.65|61.65|59.65|0
1725468600000|2024-09-04 16:50:00|61.81|59.81|61.33|59.33|62.12|60.12|61.05|59.05|0
1725468900000|2024-09-04 16:55:00|61.37|59.37|61.64|59.64|61.9|59.9|61.25|59.25|0
1725469200000|2024-09-04 17:00:00|61.74|59.74|62.83|60.83|62.95|60.95|61.74|59.74|0
1725469500000|2024-09-04 17:05:00|62.87|60.87|62.19|60.19|62.87|60.87|62.07|60.07|0
1725469800000|2024-09-04 17:10:00|62.27|60.27|61.8|59.8|62.83|60.83|61.8|59.8|0
1725470100000|2024-09-04 17:15:00|61.86|59.86|63.43|61.43|63.71|61.71|58.52|56.52|0
1725470400000|2024-09-04 17:20:00|63.49|61.49|63.71|61.71|63.87|61.87|62.82|60.82|0
1725470700000|2024-09-04 17:25:00|63.63|61.63|64.48|62.48|64.73|62.73|63.63|61.63|0
1725471000000|2024-09-04 17:30:00|64.51|62.51|64.89|62.89|65.14|63.14|64.4|62.4|0
1725471300000|2024-09-04 17:35:00|64.98|62.98|64.93|62.93|65.18|63.18|64.61|62.61|0
1725471600000|2024-09-04 17:40:00|64.89|62.89|66.21|64.21|66.23|64.23|64.44|62.44|0
1725471900000|2024-09-04 17:45:00|66.15|64.15|65.86|63.86|66.19|64.19|65.04|63.04|0
1725472200000|2024-09-04 17:50:00|65.82|63.82|66.1|64.1|66.56|64.56|65.77|63.77|0
1725472500000|2024-09-04 17:55:00|66.06|64.06|66.14|64.14|66.44|64.44|65.83|63.83|0
1725472800000|2024-09-04 18:00:00|66.18|64.18|66.47|64.47|66.6|64.6|66.02|64.02|0
1725473100000|2024-09-04 18:05:00|66.56|64.56|66.28|64.28|66.72|64.72|65.89|63.89|0
1725473400000|2024-09-04 18:10:00|66.22|64.22|65.68|63.68|66.43|64.43|65.62|63.62|0
1725473700000|2024-09-04 18:15:00|65.66|63.66|66.34|64.34|66.46|64.46|65.39|63.39|0
1725474000000|2024-09-04 18:20:00|66.3|64.3|65.02|63.02|66.67|64.67|64.94|62.94|0
1725474300000|2024-09-04 18:25:00|65.15|63.15|64.61|62.61|65.15|63.15|64.41|62.41|0
1725474600000|2024-09-04 18:30:00|64.67|62.67|65.27|63.27|65.31|63.31|64|62|0
1725474900000|2024-09-04 18:35:00|65.31|63.31|66.18|64.18|66.22|64.22|65.22|63.22|0
1725475200000|2024-09-04 18:40:00|66.14|64.14|68.11|66.11|68.19|66.19|66.01|64.01|0
1725475500000|2024-09-04 18:45:00|68.15|66.15|67.93|65.93|68.36|66.36|67.51|65.51|0
1725475800000|2024-09-04 18:50:00|67.98|65.98|68.4|66.4|69.08|67.08|67.89|65.89|0
1725476100000|2024-09-04 18:55:00|68.52|66.52|69.12|67.12|69.16|67.16|67.97|65.97|0
1725476400000|2024-09-04 19:00:00|69.16|67.16|69.59|67.59|69.72|67.72|68.9|66.9|0
1725476700000|2024-09-04 19:05:00|69.63|67.63|69.84|67.84|70.01|68.01|69.33|67.33|0
1725477000000|2024-09-04 19:10:00|69.88|67.88|70.44|68.44|70.66|68.66|68.95|66.95|0
1725477300000|2024-09-04 19:15:00|70.39|68.39|70.26|68.26|70.44|68.44|69.75|67.75|0
1725477600000|2024-09-04 19:20:00|70.24|68.24|68.93|66.93|70.26|68.26|68.93|66.93|0
1725477900000|2024-09-04 19:25:00|68.97|66.97|67.28|65.28|69.99|67.99|67.07|65.07|0
1725478200000|2024-09-04 19:30:00|67.2|65.2|67.91|65.91|68.25|66.25|67.2|65.2|0
1725478500000|2024-09-04 19:35:00|67.78|65.78|67.44|65.44|68.29|66.29|67.32|65.32|0
1725478800000|2024-09-04 19:40:00|67.49|65.49|66.56|64.56|67.53|65.53|66.48|64.48|0
1725479100000|2024-09-04 19:45:00|66.65|64.65|66.48|64.48|67.15|65.15|66.27|64.27|0
1725479400000|2024-09-04 19:50:00|66.43|64.43|66.64|64.64|67.23|65.23|65.2|63.2|0
1725479700000|2024-09-04 19:55:00|66.89|64.89|66.89|64.89|67.06|65.06|65.54|63.54|0
1725480000000|2024-09-04 20:00:00|67.01|65.01|67.18|65.18|67.64|65.64|67.01|65.01|0
1725480300000|2024-09-04 20:05:00|67.22|65.22|67.68|65.68|67.81|65.81|67.09|65.09|0
1725480600000|2024-09-04 20:10:00|67.64|65.64|68.19|66.19|68.19|66.19|67.51|65.51|0
1725480900000|2024-09-04 20:15:00|68.34|65.94|69.23|66.83|69.23|66.83|67.96|65.56|0
1725481200000|2024-09-04 20:20:00|69.19|66.79|68.97|66.57|69.48|67.08|68.97|66.57|0
1725481500000|2024-09-04 20:25:00|68.93|66.53|68.46|66.06|68.93|66.53|68.33|65.93|0
1725481800000|2024-09-04 20:30:00|68.5|66.1|68.2|65.8|68.5|66.1|67.95|65.55|0
1725482100000|2024-09-04 20:35:00|68.24|65.84|68.41|66.01|68.5|66.1|68.2|65.8|0
1725482400000|2024-09-04 20:40:00|68.45|66.05|68.24|65.84|68.45|66.05|68.24|65.84|0
1725482700000|2024-09-04 20:45:00|68.28|65.88|68.28|65.88|68.36|65.96|68.11|65.71|0
1725483000000|2024-09-04 20:50:00|68.24|65.84|68.19|65.79|68.36|65.96|68.19|65.79|0
1725483300000|2024-09-04 20:55:00|68.15|65.75|68.13|65.73|68.15|65.75|68.02|65.62|0
1725483600000|2024-09-04 21:00:00|68.28|65.88|68.15|65.75|68.28|65.88|68.13|65.73|0
1725483900000|2024-09-04 21:05:00|68.18|65.78|68.15|65.75|68.19|65.79|68.15|65.75|0
1725484200000|2024-09-04 21:10:00|68.14|65.74|68.13|65.73|68.16|65.76|68.13|65.73|0
1725484500000|2024-09-04 21:15:00|68.11|65.71|68.12|65.72|68.15|65.75|68.11|65.71|0
1725484800000|2024-09-04 21:20:00|68.14|65.74|68.13|65.73|68.19|65.79|68.1|65.7|0
1725485100000|2024-09-04 21:25:00|68.2|65.8|68.12|65.72|68.2|65.8|68.12|65.72|0
1725485400000|2024-09-04 21:30:00|68.11|65.71|68.18|65.78|68.18|65.78|68.11|65.71|0
1725485700000|2024-09-04 21:35:00|68.08|65.68|68.09|65.69|68.09|65.69|68.08|65.68|0
1725486000000|2024-09-04 21:40:00|68.08|65.68|68.16|65.76|68.16|65.76|68.08|65.68|0
1725486300000|2024-09-04 21:45:00|68.09|65.69|68.09|65.69|68.16|65.76|68.06|65.66|0
1725486600000|2024-09-04 21:50:00|68.16|65.76|68.06|65.66|68.16|65.76|68.06|65.66|0
1725486900000|2024-09-04 21:55:00|68.08|65.68|68.07|65.67|68.2|65.8|68.06|65.66|0
1725487200000|2024-09-04 22:00:00|67.88|65.48|67.48|65.08|67.88|65.48|67.44|65.04|0
1725487500000|2024-09-04 22:05:00|67.5|65.1|67.56|65.16|67.6|65.2|67.48|65.08|0
1725487800000|2024-09-04 22:10:00|67.58|65.18|67.54|65.14|67.66|65.26|67.39|64.99|0
1725488100000|2024-09-04 22:15:00|67.56|65.16|68.02|65.62|68.02|65.62|67.56|65.16|0
1725488400000|2024-09-04 22:20:00|68.06|65.66|67.84|65.44|68.06|65.66|67.8|65.4|0
1725488700000|2024-09-04 22:25:00|67.82|65.42|67.84|65.44|67.84|65.44|67.68|65.28|0
1725489000000|2024-09-04 22:30:00|67.8|65.4|67.46|65.06|67.86|65.46|67.38|64.98|0
1725489300000|2024-09-04 22:35:00|67.42|65.02|67.5|65.1|67.5|65.1|67.21|64.81|0
1725489600000|2024-09-04 22:40:00|67.54|65.14|67.54|65.14|67.79|65.39|67.37|64.97|0
1725489900000|2024-09-04 22:45:00|67.5|65.1|67.5|65.1|67.62|65.22|67.33|64.93|0
1725490200000|2024-09-04 22:50:00|67.45|65.05|67.49|65.09|67.58|65.18|67.41|65.01|0
1725490500000|2024-09-04 22:55:00|67.51|65.11|67.55|65.15|67.62|65.22|67.47|65.07|0
1725490800000|2024-09-04 23:00:00|67.53|65.13|67.74|65.34|67.87|65.47|67.47|65.07|0
1725491100000|2024-09-04 23:05:00|67.78|65.38|67.99|65.59|68.03|65.63|67.65|65.25|0
1725491400000|2024-09-04 23:10:00|67.95|65.55|68.15|65.75|68.24|65.84|67.88|65.48|0
1725491700000|2024-09-04 23:15:00|68.18|65.78|68.24|65.84|68.41|66.01|67.98|65.58|0
1725492000000|2024-09-04 23:20:00|68.28|65.88|68.64|66.24|68.66|66.26|68.19|65.79|0
1725492300000|2024-09-04 23:25:00|68.66|66.26|68.4|66|68.87|66.47|68.27|65.87|0
1725492600000|2024-09-04 23:30:00|68.36|65.96|68.46|66.06|68.57|66.17|68.27|65.87|0
1725492900000|2024-09-04 23:35:00|68.48|66.08|69.2|66.8|69.33|66.93|68.48|66.08|0
1725493200000|2024-09-04 23:40:00|69.24|66.84|69.56|67.16|70.06|67.66|68.97|66.57|0
1725493500000|2024-09-04 23:45:00|69.5|67.1|69.58|67.18|69.63|67.23|69.24|66.84|0
1725493800000|2024-09-04 23:50:00|69.63|67.23|69.15|66.75|69.63|67.23|69.15|66.75|0
1725494100000|2024-09-04 23:55:00|69.19|66.79|68.72|66.32|69.24|66.84|68.68|66.28|0
1725494400000|2024-09-05 00:00:00|68.68|66.28|68.46|66.06|68.68|66.28|68.3|65.9|0
1725494700000|2024-09-05 00:05:00|68.51|66.11|67.91|65.51|68.59|66.19|67.91|65.51|0
1725495000000|2024-09-05 00:10:00|67.89|65.49|67.57|65.17|67.91|65.51|67.49|65.09|0
1725495300000|2024-09-05 00:15:00|67.42|65.42|67.02|65.02|67.42|65.42|66.83|64.83|0
1725495600000|2024-09-05 00:20:00|67.04|65.04|67.03|65.03|67.16|65.16|66.66|64.66|0
1725495900000|2024-09-05 00:25:00|67.05|65.05|66.82|64.82|67.07|65.07|66.74|64.74|0
1725496200000|2024-09-05 00:30:00|66.78|64.78|66.94|64.94|66.94|64.94|66.61|64.61|0
1725496500000|2024-09-05 00:35:00|66.99|64.99|66.73|64.73|67.15|65.15|66.65|64.65|0
1725496800000|2024-09-05 00:40:00|66.69|64.69|66.98|64.98|67.07|65.07|66.69|64.69|0
1725497100000|2024-09-05 00:45:00|66.96|64.96|66.35|64.35|66.96|64.96|66.35|64.35|0
1725497400000|2024-09-05 00:50:00|66.23|64.23|66.35|64.35|66.6|64.6|66.07|64.07|0
1725497700000|2024-09-05 00:55:00|66.37|64.37|66.56|64.56|66.72|64.72|66.37|64.37|0
1725498000000|2024-09-05 01:00:00|66.6|64.6|66.55|64.55|66.6|64.6|66.35|64.35|0
1725498300000|2024-09-05 01:05:00|66.51|64.51|66.55|64.55|66.72|64.72|66.43|64.43|0
1725498600000|2024-09-05 01:10:00|66.51|64.51|66.92|64.92|66.94|64.94|66.51|64.51|0
1725498900000|2024-09-05 01:15:00|66.96|64.96|66.86|64.86|66.96|64.96|66.71|64.71|0
1725499200000|2024-09-05 01:20:00|66.88|64.88|66.58|64.58|67.09|65.09|66.54|64.54|0
1725499500000|2024-09-05 01:25:00|66.6|64.6|66.66|64.66|66.71|64.71|66.42|64.42|0
1725499800000|2024-09-05 01:30:00|66.62|64.62|66.16|64.16|66.62|64.62|66.16|64.16|0
1725500100000|2024-09-05 01:35:00|66.21|64.21|66.08|64.08|66.25|64.25|66.04|64.04|0
1725500400000|2024-09-05 01:40:00|66.04|64.04|66.14|64.14|66.16|64.16|66.04|64.04|0
1725500700000|2024-09-05 01:45:00|66.12|64.12|66.45|64.45|66.45|64.45|66.08|64.08|0
1725501000000|2024-09-05 01:50:00|66.4|64.4|66.69|64.69|66.82|64.82|66.4|64.4|0
1725501300000|2024-09-05 01:55:00|66.71|64.71|66.56|64.56|66.71|64.71|66.42|64.42|0
1725501600000|2024-09-05 02:00:00|66.59|64.59|66.67|64.67|66.69|64.69|66.44|64.44|0
1725501900000|2024-09-05 02:05:00|66.69|64.69|67.18|65.18|67.33|65.33|66.64|64.64|0
1725502200000|2024-09-05 02:10:00|67.2|65.2|67.35|65.35|67.48|65.48|67.14|65.14|0
1725502500000|2024-09-05 02:15:00|67.31|65.31|67.3|65.3|67.56|65.56|67.22|65.22|0
1725502800000|2024-09-05 02:20:00|67.32|65.32|66.84|64.84|67.32|65.32|66.84|64.84|0
1725503100000|2024-09-05 02:25:00|66.8|64.8|66.88|64.88|66.92|64.92|66.76|64.76|0
1725503400000|2024-09-05 02:30:00|66.84|64.84|66.71|64.71|66.84|64.84|66.59|64.59|0
1725503700000|2024-09-05 02:35:00|66.75|64.75|66.92|64.92|66.98|64.98|66.75|64.75|0
1725504000000|2024-09-05 02:40:00|66.87|64.87|66.83|64.83|67.08|65.08|66.83|64.83|0
1725504300000|2024-09-05 02:45:00|66.81|64.81|66.7|64.7|66.87|64.87|66.7|64.7|0
1725504600000|2024-09-05 02:50:00|66.66|64.66|66.62|64.62|66.74|64.74|66.53|64.53|0
1725504900000|2024-09-05 02:55:00|66.57|64.57|66.9|64.9|66.91|64.91|66.53|64.53|0
1725505200000|2024-09-05 03:00:00|66.95|64.95|66.86|64.86|67.11|65.11|66.78|64.78|0
1725505500000|2024-09-05 03:05:00|66.94|64.94|68.03|66.03|68.37|66.37|66.94|64.94|0
1725505800000|2024-09-05 03:10:00|68.12|66.12|68.77|66.77|68.96|66.96|68.03|66.03|0
1725506100000|2024-09-05 03:15:00|68.75|66.75|68.32|66.32|69|67|68.32|66.32|0
1725506400000|2024-09-05 03:20:00|68.34|66.34|68.28|66.28|68.53|66.53|68.28|66.28|0
1725506700000|2024-09-05 03:25:00|68.3|66.3|68.48|66.48|68.66|66.66|68.28|66.28|0
1725507000000|2024-09-05 03:30:00|68.4|66.4|68.74|66.74|68.74|66.74|68.4|66.4|0
1725507300000|2024-09-05 03:35:00|68.78|66.78|68.99|66.99|69.03|67.03|68.52|66.52|0
1725507600000|2024-09-05 03:40:00|68.9|66.9|68.52|66.52|68.99|66.99|68.52|66.52|0
1725507900000|2024-09-05 03:45:00|68.48|66.48|69.03|67.03|69.22|67.22|68.48|66.48|0
1725508200000|2024-09-05 03:50:00|68.98|66.98|69.11|67.11|69.15|67.15|68.85|66.85|0
1725508500000|2024-09-05 03:55:00|69.15|67.15|69.06|67.06|69.15|67.15|68.85|66.85|0
1725508800000|2024-09-05 04:00:00|69.11|67.11|68.96|66.96|69.19|67.19|68.89|66.89|0
1725509100000|2024-09-05 04:05:00|68.93|66.93|68.76|66.76|69.02|67.02|68.74|66.74|0
1725509400000|2024-09-05 04:10:00|68.72|66.72|68.52|66.52|68.8|66.8|68.52|66.52|0
1725509700000|2024-09-05 04:15:00|68.54|66.54|68.75|66.75|68.8|66.8|68.44|66.44|0
1725510000000|2024-09-05 04:20:00|68.8|66.8|68.71|66.71|68.84|66.84|68.63|66.63|0
1725510300000|2024-09-05 04:25:00|68.75|66.75|68.83|66.83|68.88|66.88|68.67|66.67|0
1725510600000|2024-09-05 04:30:00|68.88|66.88|68.87|66.87|69.04|67.04|68.83|66.83|0
1725510900000|2024-09-05 04:35:00|68.92|66.92|69|67|69|67|68.83|66.83|0
1725511200000|2024-09-05 04:40:00|68.98|66.98|68.98|66.98|69.08|67.08|68.91|66.91|0
1725511500000|2024-09-05 04:45:00|69|67|68.76|66.76|69.08|67.08|68.74|66.74|0
1725511800000|2024-09-05 04:50:00|68.74|66.74|68.78|66.78|68.89|66.89|68.61|66.61|0
1725512100000|2024-09-05 04:55:00|68.86|66.86|68.77|66.77|68.9|66.9|68.65|66.65|0
1725512400000|2024-09-05 05:00:00|68.73|66.73|69.11|67.11|69.11|67.11|68.6|66.6|0
1725512700000|2024-09-05 05:05:00|69.16|67.16|69.37|67.37|69.45|67.45|69.11|67.11|0
1725513000000|2024-09-05 05:10:00|69.41|67.41|68.72|66.72|69.41|67.41|68.72|66.72|0
1725513300000|2024-09-05 05:15:00|68.68|66.68|68.55|66.55|68.68|66.68|68.26|66.26|0
1725513600000|2024-09-05 05:20:00|68.51|66.51|68.59|66.59|68.63|66.63|68.34|66.34|0
1725513900000|2024-09-05 05:25:00|68.55|66.55|68.33|66.33|68.63|66.63|68.29|66.29|0
1725514200000|2024-09-05 05:30:00|68.29|66.29|68.03|66.03|68.42|66.42|68.03|66.03|0
1725514500000|2024-09-05 05:35:00|67.95|65.95|67.76|65.76|67.95|65.95|67.57|65.57|0
1725514800000|2024-09-05 05:40:00|67.74|65.74|67.75|65.75|68.03|66.03|67.73|65.73|0
1725515100000|2024-09-05 05:45:00|67.82|65.82|67.94|65.94|68.19|66.19|67.69|65.69|0
1725515400000|2024-09-05 05:50:00|67.92|65.92|68.02|66.02|68.24|66.24|67.92|65.92|0
1725515700000|2024-09-05 05:55:00|68.06|66.06|68.02|66.02|68.1|66.1|67.83|65.83|0
1725516000000|2024-09-05 06:00:00|68.06|66.06|68.19|66.19|68.38|66.38|67.87|65.87|0
1725516300000|2024-09-05 06:05:00|68.14|66.14|67.76|65.76|68.14|66.14|67.59|65.59|0
1725516600000|2024-09-05 06:10:00|67.8|65.8|68.05|66.05|68.18|66.18|67.8|65.8|0
1725516900000|2024-09-05 06:15:00|68.14|66.14|68.5|66.5|68.73|66.73|68.14|66.14|0
1725517200000|2024-09-05 06:20:00|68.52|66.52|68.85|66.85|69.2|67.2|68.43|66.43|0
1725517500000|2024-09-05 06:25:00|68.81|66.81|68.72|66.72|68.9|66.9|68.6|66.6|0
1725517800000|2024-09-05 06:30:00|68.68|66.68|68.76|66.76|68.76|66.76|68.55|66.55|0
1725518100000|2024-09-05 06:35:00|68.81|66.81|68.8|66.8|68.93|66.93|68.68|66.68|0
1725518400000|2024-09-05 06:40:00|68.76|66.76|68.97|66.97|69.06|67.06|68.55|66.55|0
1725518700000|2024-09-05 06:45:00|68.93|66.93|69.1|67.1|69.18|67.18|68.84|66.84|0
1725519000000|2024-09-05 06:50:00|69.05|67.05|69.35|67.35|69.35|67.35|69.01|67.01|0
1725519300000|2024-09-05 06:55:00|69.48|67.48|69.26|67.26|69.5|67.5|69.18|67.18|0
1725519600000|2024-09-05 07:00:00|69.39|67.39|68.92|66.92|69.65|67.65|68.49|66.49|0
1725519900000|2024-09-05 07:05:00|69|67|67.79|65.79|69|67|67.79|65.79|0
1725520200000|2024-09-05 07:10:00|67.85|65.85|66.76|64.76|68.26|66.26|66.76|64.76|0
1725520500000|2024-09-05 07:15:00|66.72|64.72|65.16|63.16|66.72|64.72|64.76|62.76|0
1725520800000|2024-09-05 07:20:00|65.12|63.12|65.45|63.45|65.49|63.49|64.92|62.92|0
1725521100000|2024-09-05 07:25:00|65.43|63.43|65.24|63.24|65.78|63.78|64.87|62.87|0
1725521400000|2024-09-05 07:30:00|65.2|63.2|64.4|62.4|65.2|63.2|64.32|62.32|0
1725521700000|2024-09-05 07:35:00|64.42|62.42|64.21|62.21|64.66|62.66|64.21|62.21|0
1725522000000|2024-09-05 07:40:00|64.25|62.25|64.21|62.21|64.46|62.46|64.09|62.09|0
1725522300000|2024-09-05 07:45:00|64.25|62.25|64.15|62.15|64.45|62.45|64.09|62.09|0
1725522600000|2024-09-05 07:50:00|64.17|62.17|64.08|62.08|64.49|62.49|64.08|62.08|0
1725522900000|2024-09-05 07:55:00|64.12|62.12|64.16|62.16|64.31|62.31|64.08|62.08|0
1725523200000|2024-09-05 08:00:00|64.2|62.2|64.34|62.34|64.45|62.45|64.12|62.12|0
1725523500000|2024-09-05 08:05:00|64.32|62.32|64.4|62.4|64.69|62.69|64.24|62.24|0
1725523800000|2024-09-05 08:10:00|64.42|62.42|64.56|62.56|64.81|62.81|64.36|62.36|0
1725524100000|2024-09-05 08:15:00|64.6|62.6|64.6|62.6|64.93|62.93|64.36|62.36|0
1725524400000|2024-09-05 08:20:00|64.64|62.64|64.47|62.47|64.84|62.84|64.47|62.47|0
1725524700000|2024-09-05 08:25:00|64.39|62.39|64.35|62.35|64.55|62.55|64.31|62.31|0
1725525000000|2024-09-05 08:30:00|64.39|62.39|64.09|62.09|64.39|62.39|63.57|61.57|0
1725525300000|2024-09-05 08:35:00|64.18|62.18|64.09|62.09|64.18|62.18|63.85|61.85|0
1725525600000|2024-09-05 08:40:00|64.05|62.05|63.93|61.93|64.05|62.05|63.69|61.69|0
1725525900000|2024-09-05 08:45:00|63.87|61.87|63.8|61.8|64.01|62.01|63.72|61.72|0
1725526200000|2024-09-05 08:50:00|63.76|61.76|63.6|61.6|64|62|63.56|61.56|0
1725526500000|2024-09-05 08:55:00|63.62|61.62|63.92|61.92|63.96|61.96|63.6|61.6|0
1725526800000|2024-09-05 09:00:00|63.96|61.96|64.24|62.24|64.41|62.41|63.88|61.88|0
1725527100000|2024-09-05 09:05:00|64.28|62.28|64.65|62.65|64.65|62.65|64.18|62.18|0
1725527400000|2024-09-05 09:10:00|64.69|62.69|64.81|62.81|64.89|62.89|64.54|62.54|0
1725527700000|2024-09-05 09:15:00|64.85|62.85|64.77|62.77|64.97|62.97|64.52|62.52|0
1725528000000|2024-09-05 09:20:00|64.72|62.72|65.51|63.51|65.63|63.63|64.64|62.64|0
1725528300000|2024-09-05 09:25:00|65.59|63.59|65.63|63.63|65.96|63.96|65.38|63.38|0
1725528600000|2024-09-05 09:30:00|65.67|63.67|65.58|63.58|65.71|63.71|65.01|63.01|0
1725528900000|2024-09-05 09:35:00|65.63|63.63|65.21|63.21|65.75|63.75|65.21|63.21|0
1725529200000|2024-09-05 09:40:00|65.19|63.19|64.75|62.75|65.33|63.33|64.71|62.71|0
1725529500000|2024-09-05 09:45:00|64.79|62.79|64.61|62.61|64.87|62.87|64.55|62.55|0
1725529800000|2024-09-05 09:50:00|64.63|62.63|65.03|63.03|65.03|63.03|64.42|62.42|0
1725530100000|2024-09-05 09:55:00|65.08|63.08|64.83|62.83|65.16|63.16|64.78|62.78|0
1725530400000|2024-09-05 10:00:00|64.87|62.87|64.99|62.99|65.34|63.34|64.82|62.82|0
1725530700000|2024-09-05 10:05:00|65.03|63.03|64.76|62.76|65.07|63.07|64.45|62.45|0
1725531000000|2024-09-05 10:10:00|64.78|62.78|64.65|62.65|64.82|62.82|64.47|62.47|0
1725531300000|2024-09-05 10:15:00|64.61|62.61|64.69|62.69|65|63|64.57|62.57|0
1725531600000|2024-09-05 10:20:00|64.71|62.71|64.77|62.77|64.98|62.98|64.57|62.57|0
1725531900000|2024-09-05 10:25:00|64.81|62.81|64.81|62.81|64.94|62.94|64.56|62.56|0
1725532200000|2024-09-05 10:30:00|64.85|62.85|64.6|62.6|64.97|62.97|64.48|62.48|0
1725532500000|2024-09-05 10:35:00|64.56|62.56|64.39|62.39|64.68|62.68|64.27|62.27|0
1725532800000|2024-09-05 10:40:00|64.42|62.42|64.51|62.51|64.6|62.6|64.23|62.23|0
1725533100000|2024-09-05 10:45:00|64.47|62.47|64.72|62.72|64.76|62.76|64.19|62.19|0
1725533400000|2024-09-05 10:50:00|64.63|62.63|64.59|62.59|64.71|62.71|64.51|62.51|0
1725533700000|2024-09-05 10:55:00|64.63|62.63|64.26|62.26|64.67|62.67|64.22|62.22|0
1725534000000|2024-09-05 11:00:00|64.3|62.3|63.93|61.93|64.42|62.42|63.89|61.89|0
1725534300000|2024-09-05 11:05:00|63.97|61.97|64.25|62.25|64.34|62.34|63.97|61.97|0
1725534600000|2024-09-05 11:10:00|64.3|62.3|64.62|62.62|64.99|62.99|64.28|62.28|0
1725534900000|2024-09-05 11:15:00|64.6|62.6|64.99|62.99|65.07|63.07|64.46|62.46|0
1725535200000|2024-09-05 11:20:00|65.07|63.07|64.45|62.45|65.11|63.11|64.41|62.41|0
1725535500000|2024-09-05 11:25:00|64.41|62.41|63.92|61.92|64.78|62.78|63.86|61.86|0
1725535800000|2024-09-05 11:30:00|63.96|61.96|63.79|61.79|63.96|61.96|63.67|61.67|0
1725536100000|2024-09-05 11:35:00|63.81|61.81|64.2|62.2|64.24|62.24|63.79|61.79|0
1725536400000|2024-09-05 11:40:00|64.24|62.24|64.44|62.44|64.65|62.65|64.2|62.2|0
1725536700000|2024-09-05 11:45:00|64.46|62.46|65.34|63.34|65.38|63.38|64.36|62.36|0
1725537000000|2024-09-05 11:50:00|65.38|63.38|65.4|63.4|65.65|63.65|64.53|62.53|0
1725537300000|2024-09-05 11:55:00|65.32|63.32|65.56|63.56|65.77|63.77|65.27|63.27|0
1725537600000|2024-09-05 12:00:00|65.52|63.52|65.97|63.97|66.1|64.1|65.19|63.19|0
1725537900000|2024-09-05 12:05:00|65.93|63.93|66.1|64.1|66.43|64.43|65.93|63.93|0
1725538200000|2024-09-05 12:10:00|66.06|64.06|65.66|63.66|66.35|64.35|65.64|63.64|0
1725538500000|2024-09-05 12:15:00|65.7|63.7|67.62|65.62|67.62|65.62|65.7|63.7|0
1725538800000|2024-09-05 12:20:00|67.57|65.57|68.51|66.51|68.6|66.6|67.33|65.33|0
1725539100000|2024-09-05 12:25:00|68.47|66.47|67.85|65.85|68.64|66.64|67.64|65.64|0
1725539400000|2024-09-05 12:30:00|67.4|65.4|66.17|64.17|67.72|65.72|65.15|63.15|0
1725539700000|2024-09-05 12:35:00|66.21|64.21|67.34|65.34|67.51|65.51|66.21|64.21|0
1725540000000|2024-09-05 12:40:00|67.26|65.26|66.83|64.83|67.85|65.85|66.75|64.75|0
1725540300000|2024-09-05 12:45:00|66.77|64.77|66.41|64.41|67.19|65.19|66.32|64.32|0
1725540600000|2024-09-05 12:50:00|66.37|64.37|66.99|64.99|67.38|65.38|66.32|64.32|0
1725540900000|2024-09-05 12:55:00|67.04|65.04|66.53|64.53|67.04|65.04|66.07|64.07|0
1725541200000|2024-09-05 13:00:00|66.44|64.44|66.23|64.23|66.78|64.78|65.98|63.98|0
1725541500000|2024-09-05 13:05:00|66.19|64.19|65.69|63.69|66.69|64.69|65.65|63.65|0
1725541800000|2024-09-05 13:10:00|65.65|63.65|65.6|63.6|65.85|63.85|65.56|63.56|0
1725542100000|2024-09-05 13:15:00|65.64|63.64|65.56|63.56|65.69|63.69|65.39|63.39|0
1725542400000|2024-09-05 13:20:00|65.54|63.54|65.64|63.64|65.64|63.64|65.35|63.35|0
1725542700000|2024-09-05 13:25:00|65.6|63.6|65.68|63.68|65.85|63.85|65.35|63.35|0
1725543000000|2024-09-05 13:30:00|65.43|63.43|65.84|63.84|65.84|63.84|64.61|62.61|0
1725543300000|2024-09-05 13:35:00|66.01|64.01|64.76|62.76|66.01|64.01|63.63|61.63|0
1725543600000|2024-09-05 13:40:00|64.72|62.72|64.48|62.48|64.76|62.76|64.19|62.19|0
1725543900000|2024-09-05 13:45:00|64.37|62.37|65.05|63.05|65.54|63.54|63.38|61.38|0
1725544200000|2024-09-05 13:50:00|64.88|62.88|64.22|62.22|65.53|63.53|64.22|62.22|0
1725544500000|2024-09-05 13:55:00|64.26|62.26|64.16|62.16|64.44|62.44|63.81|61.81|0
1725544800000|2024-09-05 14:00:00|63.97|61.97|61.49|59.49|63.97|61.97|61.1|59.1|0
1725545100000|2024-09-05 14:05:00|61.65|59.65|61.76|59.76|61.88|59.88|60.59|58.59|0
1725545400000|2024-09-05 14:10:00|61.64|59.64|63.06|61.06|63.6|61.6|61.6|59.6|0
1725545700000|2024-09-05 14:15:00|63.26|61.26|62.45|60.45|63.52|61.52|62.21|60.21|0
1725546000000|2024-09-05 14:20:00|62.29|60.29|60.67|58.67|62.33|60.33|60.44|58.44|0
1725546300000|2024-09-05 14:25:00|60.56|58.56|61.34|59.34|61.65|59.65|60.05|58.05|0
1725546600000|2024-09-05 14:30:00|61.3|59.3|59.27|57.27|62.44|60.44|59.24|57.24|0
1725546900000|2024-09-05 14:35:00|59.35|57.35|59.47|57.47|59.78|57.78|59.16|57.16|0
1725547200000|2024-09-05 14:40:00|59.58|57.58|60.05|58.05|60.32|58.32|58.96|56.96|0
1725547500000|2024-09-05 14:45:00|60.01|58.01|62|60|62.12|60.12|60.01|58.01|0
1725547800000|2024-09-05 14:50:00|62.04|60.04|62.19|60.19|62.72|60.72|62.03|60.03|0
1725548100000|2024-09-05 14:55:00|62.24|60.24|63.25|61.25|63.36|61.36|60.15|58.15|0
1725548400000|2024-09-05 15:00:00|63.23|61.23|65.45|63.45|66.25|64.25|63.09|61.09|0
1725548700000|2024-09-05 15:05:00|65.49|63.49|64.64|62.64|65.97|63.97|64.51|62.51|0
1725549000000|2024-09-05 15:10:00|64.56|62.56|66.48|64.48|66.86|64.86|64.35|62.35|0
1725549300000|2024-09-05 15:15:00|66.35|64.35|67.03|65.03|67.39|65.39|65.56|63.56|0
1725549600000|2024-09-05 15:20:00|66.94|64.94|67.92|65.92|68.35|66.35|66.65|64.65|0
1725549900000|2024-09-05 15:25:00|67.84|65.84|70.32|68.32|70.45|68.45|67.71|65.71|0
1725550200000|2024-09-05 15:30:00|70.5|68.5|71.31|69.31|71.36|69.36|69.92|67.92|0
1725550500000|2024-09-05 15:35:00|71.4|69.4|70.78|68.78|71.4|69.4|69.99|67.99|0
1725550800000|2024-09-05 15:40:00|70.82|68.82|71.17|69.17|71.26|69.26|70.34|68.34|0
1725551100000|2024-09-05 15:45:00|71.04|69.04|70.86|68.86|71.33|69.33|70.2|68.2|0
1725551400000|2024-09-05 15:50:00|70.9|68.9|71.39|69.39|71.48|69.48|70.42|68.42|0
1725551700000|2024-09-05 15:55:00|71.21|69.21|71.83|69.83|72.01|70.01|70.94|68.94|0
1725552000000|2024-09-05 16:00:00|71.92|69.92|70.85|68.85|71.97|69.97|70.32|68.32|0
1725552300000|2024-09-05 16:05:00|70.89|68.89|69.93|67.93|71.03|69.03|69.74|67.74|0
1725552600000|2024-09-05 16:10:00|69.98|67.98|71.12|69.12|71.61|69.61|69.98|67.98|0
1725552900000|2024-09-05 16:15:00|71.03|69.03|71.21|69.21|72.01|70.01|70.81|68.81|0
1725553200000|2024-09-05 16:20:00|71.16|69.16|70.06|68.06|71.34|69.34|70.01|68.01|0
1725553500000|2024-09-05 16:25:00|70.1|68.1|69.53|67.53|70.15|68.15|69.49|67.49|0
1725553800000|2024-09-05 16:30:00|69.57|67.57|69.66|67.66|70.05|68.05|69.49|67.49|0
1725554100000|2024-09-05 16:35:00|69.61|67.61|69.83|67.83|69.92|67.92|69.4|67.4|0
1725554400000|2024-09-05 16:40:00|69.79|67.79|69.13|67.13|69.79|67.79|68.92|66.92|0
1725554700000|2024-09-05 16:45:00|69.17|67.17|69.61|67.61|69.7|67.7|69.17|67.17|0
1725555000000|2024-09-05 16:50:00|69.56|67.56|69.73|67.73|69.82|67.82|69.3|67.3|0
1725555300000|2024-09-05 16:55:00|69.69|67.69|69.25|67.25|69.82|67.82|68.3|66.3|0
1725555600000|2024-09-05 17:00:00|69.21|67.21|69.42|67.42|69.6|67.6|68.82|66.82|0
1725555900000|2024-09-05 17:05:00|69.55|67.55|69.9|67.9|70.34|68.34|69.47|67.47|0
1725556200000|2024-09-05 17:10:00|69.86|67.86|69.68|67.68|69.9|67.9|69.25|67.25|0
1725556500000|2024-09-05 17:15:00|69.72|67.72|69.59|67.59|70.6|68.6|69.55|67.55|0
1725556800000|2024-09-05 17:20:00|69.63|67.63|69.54|67.54|70.03|68.03|69.54|67.54|0
1725557100000|2024-09-05 17:25:00|69.46|67.46|70.86|68.86|70.86|68.86|69.46|67.46|0
1725557400000|2024-09-05 17:30:00|70.81|68.81|69.97|67.97|70.9|68.9|69.97|67.97|0
1725557700000|2024-09-05 17:35:00|69.84|67.84|67.49|65.49|69.93|67.93|67.02|65.02|0
1725558000000|2024-09-05 17:40:00|67.53|65.53|65.88|63.88|67.62|65.62|65.75|63.75|0
1725558300000|2024-09-05 17:45:00|65.67|63.67|64.83|62.83|65.96|63.96|64.58|62.58|0
1725558600000|2024-09-05 17:50:00|64.87|62.87|64.58|62.58|65.41|63.41|64.58|62.58|0
1725558900000|2024-09-05 17:55:00|64.54|62.54|63.97|61.97|66.17|64.17|63.93|61.93|0
1725559200000|2024-09-05 18:00:00|63.76|61.76|64.21|62.21|64.59|62.59|63.56|61.56|0
1725559500000|2024-09-05 18:05:00|64.25|62.25|64.21|62.21|64.4|62.4|63.8|61.8|0
1725559800000|2024-09-05 18:10:00|64.17|62.17|64.62|62.62|64.62|62.62|63.84|61.84|0
1725560100000|2024-09-05 18:15:00|64.66|62.66|64.08|62.08|64.7|62.7|63.71|61.71|0
1725560400000|2024-09-05 18:20:00|64.12|62.12|64.53|62.53|64.61|62.61|63.88|61.88|0
1725560700000|2024-09-05 18:25:00|64.57|62.57|64.98|62.98|65.24|63.24|64.57|62.57|0
1725561000000|2024-09-05 18:30:00|65.03|63.03|64.53|62.53|65.07|63.07|64.24|62.24|0
1725561300000|2024-09-05 18:35:00|64.57|62.57|64.36|62.36|64.71|62.71|63.97|61.97|0
1725561600000|2024-09-05 18:40:00|64.4|62.4|64.46|62.46|64.81|62.81|64.15|62.15|0
1725561900000|2024-09-05 18:45:00|64.44|62.44|63.16|61.16|64.44|62.44|63.08|61.08|0
1725562200000|2024-09-05 18:50:00|63.12|61.12|63.2|61.2|63.36|61.36|62.43|60.43|0
1725562500000|2024-09-05 18:55:00|63.24|61.24|63.94|61.94|64.02|62.02|63.12|61.12|0
1725562800000|2024-09-05 19:00:00|64.14|62.14|64.18|62.18|64.72|62.72|63.93|61.93|0
1725563100000|2024-09-05 19:05:00|64.14|62.14|64.47|62.47|64.68|62.68|64.1|62.1|0
1725563400000|2024-09-05 19:10:00|64.51|62.51|65.13|63.13|65.13|63.13|64.47|62.47|0
1725563700000|2024-09-05 19:15:00|65.03|63.03|66.52|64.52|67.25|65.25|65.03|63.03|0
1725564000000|2024-09-05 19:20:00|66.44|64.44|66.05|64.05|66.86|64.86|66.05|64.05|0
1725564300000|2024-09-05 19:25:00|66.1|64.1|64.55|62.55|66.1|64.1|64.3|62.3|0
1725564600000|2024-09-05 19:30:00|64.59|62.59|63.06|61.06|64.59|62.59|62.98|60.98|0
1725564900000|2024-09-05 19:35:00|63.02|61.02|64.29|62.29|64.42|62.42|63.02|61.02|0
1725565200000|2024-09-05 19:40:00|64.46|62.46|65.72|63.72|66.02|64.02|64.46|62.46|0
1725565500000|2024-09-05 19:45:00|65.93|63.93|65.17|63.17|66.23|64.23|64.96|62.96|0
1725565800000|2024-09-05 19:50:00|65.25|63.25|64.98|62.98|66.53|64.53|64.53|62.53|0
1725566100000|2024-09-05 19:55:00|64.94|62.94|63.64|61.64|65.32|63.32|63.64|61.64|0
1725566400000|2024-09-05 20:00:00|63.27|61.27|62.49|60.49|63.56|61.56|62.49|60.49|0
1725566700000|2024-09-05 20:05:00|62.55|60.55|62.73|60.73|63.19|61.19|62.53|60.53|0
1725567000000|2024-09-05 20:10:00|62.77|60.77|63.14|61.14|63.22|61.22|62.67|60.67|0
1725567300000|2024-09-05 20:15:00|63.34|60.94|64.08|61.68|64.33|61.93|62.4|60|0
1725567600000|2024-09-05 20:20:00|64|61.6|64.37|61.97|64.37|61.97|63.71|61.31|0
1725567900000|2024-09-05 20:25:00|64.41|62.01|64.28|61.88|64.62|62.22|64.16|61.76|0
1725568200000|2024-09-05 20:30:00|64.37|61.97|64.36|61.96|64.49|62.09|64.12|61.72|0
1725568500000|2024-09-05 20:35:00|64.32|61.92|64.61|62.21|64.61|62.21|64.18|61.78|0
1725568800000|2024-09-05 20:40:00|64.57|62.17|64.19|61.79|64.57|62.17|64.11|61.71|0
1725569100000|2024-09-05 20:45:00|64.17|61.77|64.48|62.08|64.65|62.25|63.96|61.56|0
1725569400000|2024-09-05 20:50:00|64.52|62.12|64.48|62.08|64.65|62.25|64.48|62.08|0
1725569700000|2024-09-05 20:55:00|64.52|62.12|64.16|61.76|64.6|62.2|64.16|61.76|0
1725570000000|2024-09-05 21:00:00|64.29|61.89|64.42|62.02|64.45|62.05|64.27|61.87|0
1725570300000|2024-09-05 21:05:00|64.47|62.07|64.51|62.11|64.51|62.11|64.44|62.04|0
1725570600000|2024-09-05 21:10:00|64.48|62.08|64.39|61.99|64.48|62.08|64.38|61.98|0
1725570900000|2024-09-05 21:15:00|64.42|62.02|64.38|61.98|64.45|62.05|64.38|61.98|0
1725571200000|2024-09-05 21:20:00|64.39|61.99|64.36|61.96|64.41|62.01|64.36|61.96|0
1725571500000|2024-09-05 21:25:00|64.35|61.95|64.47|62.07|64.53|62.13|64.35|61.95|0
1725571800000|2024-09-05 21:30:00|64.42|62.02|64.29|61.89|64.42|62.02|64.24|61.84|0
1725572100000|2024-09-05 21:35:00|64.27|61.87|64.28|61.88|64.29|61.89|64.24|61.84|0
1725572400000|2024-09-05 21:40:00|64.3|61.9|64.31|61.91|64.31|61.91|64.3|61.9|0
1725572700000|2024-09-05 21:45:00|64.29|61.89|64.25|61.85|64.34|61.94|64.25|61.85|0
1725573000000|2024-09-05 21:50:00|64.23|61.83|64.29|61.89|64.29|61.89|64.23|61.83|0
1725573300000|2024-09-05 21:55:00|64.26|61.86|63.98|61.58|64.3|61.9|63.87|61.47|0
1725573600000|2024-09-05 22:00:00|63.97|61.57|63.63|61.23|64.13|61.73|63.45|61.05|0
1725573900000|2024-09-05 22:05:00|63.61|61.21|63.9|61.5|63.94|61.54|63.53|61.13|0
1725574200000|2024-09-05 22:10:00|63.88|61.48|64.1|61.7|64.19|61.79|63.86|61.46|0
1725574500000|2024-09-05 22:15:00|64.08|61.68|64.02|61.62|64.27|61.87|64.02|61.62|0
1725574800000|2024-09-05 22:20:00|64.04|61.64|64.31|61.91|64.33|61.93|64.04|61.64|0
1725575100000|2024-09-05 22:25:00|64.35|61.95|64.43|62.03|64.66|62.26|64.35|61.95|0
1725575400000|2024-09-05 22:30:00|64.39|61.99|64.2|61.8|64.47|62.07|64.14|61.74|0
1725575700000|2024-09-05 22:35:00|64.18|61.78|64.24|61.84|64.51|62.11|64.09|61.69|0
1725576000000|2024-09-05 22:40:00|64.22|61.82|64.17|61.77|64.3|61.9|64.17|61.77|0
1725576300000|2024-09-05 22:45:00|64.13|61.73|64.21|61.81|64.3|61.9|64.13|61.73|0
1725576600000|2024-09-05 22:50:00|64.17|61.77|64|61.6|64.21|61.81|63.92|61.52|0
1725576900000|2024-09-05 22:55:00|63.98|61.58|63.96|61.56|64|61.6|63.81|61.41|0
1725577200000|2024-09-05 23:00:00|63.94|61.54|64.08|61.68|64.2|61.8|63.89|61.49|0
1725577500000|2024-09-05 23:05:00|64.04|61.64|64.41|62.01|64.41|62.01|64.04|61.64|0
1725577800000|2024-09-05 23:10:00|64.43|62.03|64.28|61.88|64.58|62.18|64.28|61.88|0
1725578100000|2024-09-05 23:15:00|64.3|61.9|64.82|62.42|64.82|62.42|64.28|61.88|0
1725578400000|2024-09-05 23:20:00|64.7|62.3|64.51|62.11|64.72|62.32|64.48|62.08|0
1725578700000|2024-09-05 23:25:00|64.48|62.08|64.44|62.04|64.57|62.17|64.4|62|0
1725579000000|2024-09-05 23:30:00|64.42|62.02|64.33|61.93|64.44|62.04|64.23|61.83|0
1725579300000|2024-09-05 23:35:00|64.35|61.95|64.23|61.83|64.35|61.95|64.23|61.83|0
1725579600000|2024-09-05 23:40:00|64.22|61.82|64.26|61.86|64.27|61.87|64.18|61.78|0
1725579900000|2024-09-05 23:45:00|64.31|61.91|64.12|61.72|64.35|61.95|63.97|61.57|0
1725580200000|2024-09-05 23:50:00|64.14|61.74|64.13|61.73|64.34|61.94|64.01|61.61|0
1725580500000|2024-09-05 23:55:00|64.11|61.71|63.96|61.56|64.26|61.86|63.96|61.56|0
1725580800000|2024-09-06 00:00:00|64.09|61.69|64.19|61.79|64.38|61.98|63.88|61.48|0
1725581100000|2024-09-06 00:05:00|64.25|61.85|64.33|61.93|64.46|62.06|64.13|61.73|0
1725581400000|2024-09-06 00:10:00|64.29|61.89|64.71|62.31|64.88|62.48|64.13|61.73|0
1725581700000|2024-09-06 00:15:00|64.64|62.64|64.46|62.46|64.76|62.76|64.44|62.44|0
1725582000000|2024-09-06 00:20:00|64.42|62.42|66.87|64.87|67.02|65.02|64.42|62.42|0
1725582300000|2024-09-06 00:25:00|66.85|64.85|66.51|64.51|66.89|64.89|66.46|64.46|0
1725582600000|2024-09-06 00:30:00|66.59|64.59|67.45|65.45|67.49|65.49|66.42|64.42|0
1725582900000|2024-09-06 00:35:00|67.43|65.43|67.62|65.62|67.79|65.79|67.41|65.41|0
1725583200000|2024-09-06 00:40:00|67.58|65.58|67.64|65.64|67.71|65.71|67.36|65.36|0
1725583500000|2024-09-06 00:45:00|67.66|65.66|67.92|65.92|67.96|65.96|67.6|65.6|0
1725583800000|2024-09-06 00:50:00|67.96|65.96|67.52|65.52|68|66|67.44|65.44|0
1725584100000|2024-09-06 00:55:00|67.5|65.5|67.95|65.95|67.95|65.95|67.48|65.48|0
1725584400000|2024-09-06 01:00:00|68|66|69.05|67.05|69.13|67.13|67.95|65.95|0
1725584700000|2024-09-06 01:05:00|69.09|67.09|70.63|68.63|70.81|68.81|69.05|67.05|0
1725585000000|2024-09-06 01:10:00|70.67|68.67|70.23|68.23|70.67|68.67|70.14|68.14|0
1725585300000|2024-09-06 01:15:00|70.27|68.27|70.36|68.36|70.45|68.45|70.22|68.22|0
1725585600000|2024-09-06 01:20:00|70.31|68.31|70|68|70.49|68.49|69.91|67.91|0
1725585900000|2024-09-06 01:25:00|69.96|67.96|68.81|66.81|69.96|67.96|68.77|66.77|0
1725586200000|2024-09-06 01:30:00|68.77|66.77|68.81|66.81|68.94|66.94|68.55|66.55|0
1725586500000|2024-09-06 01:35:00|68.79|66.79|68.2|66.2|68.85|66.85|68.07|66.07|0
1725586800000|2024-09-06 01:40:00|68.16|66.16|68.07|66.07|68.2|66.2|67.89|65.89|0
1725587100000|2024-09-06 01:45:00|68.05|66.05|68.02|66.02|68.13|66.13|67.94|65.94|0
1725587400000|2024-09-06 01:50:00|67.93|65.93|67.76|65.76|68.02|66.02|67.55|65.55|0
1725587700000|2024-09-06 01:55:00|67.8|65.8|67.71|65.71|68.06|66.06|67.59|65.59|0
1725588000000|2024-09-06 02:00:00|67.67|65.67|67.32|65.32|67.89|65.89|67.28|65.28|0
1725588300000|2024-09-06 02:05:00|67.35|65.35|67.36|65.36|67.45|65.45|67.24|65.24|0
1725588600000|2024-09-06 02:10:00|67.41|65.41|67.62|65.62|67.62|65.62|67.32|65.32|0
1725588900000|2024-09-06 02:15:00|67.58|65.58|67.32|65.32|67.88|65.88|67.32|65.32|0
1725589200000|2024-09-06 02:20:00|67.36|65.36|67.74|65.74|67.74|65.74|67.36|65.36|0
1725589500000|2024-09-06 02:25:00|67.7|65.7|67.74|65.74|67.78|65.78|67.53|65.53|0
1725589800000|2024-09-06 02:30:00|67.7|65.7|66.77|64.77|67.74|65.74|66.68|64.68|0
1725590100000|2024-09-06 02:35:00|66.81|64.81|66.81|64.81|66.98|64.98|66.68|64.68|0
1725590400000|2024-09-06 02:40:00|66.76|64.76|66.55|64.55|66.85|64.85|66.53|64.53|0
1725590700000|2024-09-06 02:45:00|66.59|64.59|66.63|64.63|66.72|64.72|66.42|64.42|0
1725591000000|2024-09-06 02:50:00|66.67|64.67|66.54|64.54|66.84|64.84|66.54|64.54|0
1725591300000|2024-09-06 02:55:00|66.58|64.58|66.58|64.58|66.62|64.62|66.37|64.37|0
1725591600000|2024-09-06 03:00:00|66.5|64.5|66.45|64.45|66.58|64.58|66.41|64.41|0
1725591900000|2024-09-06 03:05:00|66.49|64.49|66.26|64.26|66.49|64.49|66.26|64.26|0
1725592200000|2024-09-06 03:10:00|66.28|64.28|66.23|64.23|66.28|64.28|66.15|64.15|0
1725592500000|2024-09-06 03:15:00|66.21|64.21|66.27|64.27|66.4|64.4|66.15|64.15|0
1725592800000|2024-09-06 03:20:00|66.32|64.32|66.53|64.53|66.59|64.59|66.29|64.29|0
1725593100000|2024-09-06 03:25:00|66.57|64.57|66.61|64.61|66.74|64.74|66.57|64.57|0
1725593400000|2024-09-06 03:30:00|66.56|64.56|66.6|64.6|66.61|64.61|66.39|64.39|0
1725593700000|2024-09-06 03:35:00|66.65|64.65|66.69|64.69|66.94|64.94|66.43|64.43|0
1725594000000|2024-09-06 03:40:00|66.64|64.64|66.9|64.9|67.03|65.03|66.39|64.39|0
1725594300000|2024-09-06 03:45:00|66.81|64.81|67.19|65.19|67.24|65.24|66.68|64.68|0
1725594600000|2024-09-06 03:50:00|67.24|65.24|67.26|65.26|67.36|65.36|67.11|65.11|0
1725594900000|2024-09-06 03:55:00|67.23|65.23|67.27|65.27|67.28|65.28|67.1|65.1|0
1725595200000|2024-09-06 04:00:00|67.32|65.32|67.4|65.4|67.44|65.44|67.23|65.23|0
1725595500000|2024-09-06 04:05:00|67.36|65.36|67.36|65.36|67.53|65.53|67.36|65.36|0
1725595800000|2024-09-06 04:10:00|67.35|65.35|66.97|64.97|67.35|65.35|66.88|64.88|0
1725596100000|2024-09-06 04:15:00|66.92|64.92|66.88|64.88|67.09|65.09|66.82|64.82|0
1725596400000|2024-09-06 04:20:00|66.84|64.84|66.62|64.62|66.84|64.84|66.53|64.53|0
1725596700000|2024-09-06 04:25:00|66.64|64.64|66.79|64.79|66.87|64.87|66.62|64.62|0
1725597000000|2024-09-06 04:30:00|66.74|64.74|66.83|64.83|66.96|64.96|66.66|64.66|0
1725597300000|2024-09-06 04:35:00|66.87|64.87|66.78|64.78|67.04|65.04|66.78|64.78|0
1725597600000|2024-09-06 04:40:00|66.8|64.8|66.63|64.63|66.8|64.8|66.57|64.57|0
1725597900000|2024-09-06 04:45:00|66.61|64.61|66.65|64.65|66.69|64.69|66.44|64.44|0
1725598200000|2024-09-06 04:50:00|66.61|64.61|66.86|64.86|66.9|64.9|66.61|64.61|0
1725598500000|2024-09-06 04:55:00|66.82|64.82|66.64|64.64|66.86|64.86|66.56|64.56|0
1725598800000|2024-09-06 05:00:00|66.69|64.69|66.81|64.81|66.9|64.9|66.64|64.64|0
1725599100000|2024-09-06 05:05:00|66.79|64.79|67.19|65.19|67.24|65.24|66.77|64.77|0
1725599400000|2024-09-06 05:10:00|67.17|65.17|67.62|65.62|67.62|65.62|67.15|65.15|0
1725599700000|2024-09-06 05:15:00|67.58|65.58|67.66|65.66|67.92|65.92|67.53|65.53|0
1725600000000|2024-09-06 05:20:00|67.62|65.62|67.57|65.57|67.7|65.7|67.53|65.53|0
1725600300000|2024-09-06 05:25:00|67.59|65.59|67.48|65.48|67.66|65.66|67.35|65.35|0
1725600600000|2024-09-06 05:30:00|67.61|65.61|67.91|65.91|67.91|65.91|67.38|65.38|0
1725600900000|2024-09-06 05:35:00|67.87|65.87|68.26|66.26|68.26|66.26|67.87|65.87|0
1725601200000|2024-09-06 05:40:00|68.21|66.21|68.65|66.65|68.69|66.69|68.08|66.08|0
1725601500000|2024-09-06 05:45:00|68.47|66.47|67.73|65.73|68.47|66.47|67.69|65.69|0
1725601800000|2024-09-06 05:50:00|67.69|65.69|66.87|64.87|67.73|65.73|66.78|64.78|0
1725602100000|2024-09-06 05:55:00|66.85|64.85|67.25|65.25|67.25|65.25|66.74|64.74|0
1725602400000|2024-09-06 06:00:00|67.27|65.27|66.82|64.82|67.29|65.29|66.82|64.82|0
1725602700000|2024-09-06 06:05:00|66.86|64.86|67.89|65.89|68.02|66.02|66.82|64.82|0
1725603000000|2024-09-06 06:10:00|67.83|65.83|67.8|65.8|68.02|66.02|67.54|65.54|0
1725603300000|2024-09-06 06:15:00|67.72|65.72|68.31|66.31|68.31|66.31|67.72|65.72|0
1725603600000|2024-09-06 06:20:00|68.29|66.29|68.48|66.48|68.57|66.57|68.22|66.22|0
1725603900000|2024-09-06 06:25:00|68.5|66.5|68.7|66.7|68.78|66.78|67.98|65.98|0
1725604200000|2024-09-06 06:30:00|68.65|66.65|70.21|68.21|70.21|68.21|68.33|66.33|0
1725604500000|2024-09-06 06:35:00|70.25|68.25|69.9|67.9|70.3|68.3|69.79|67.79|0
1725604800000|2024-09-06 06:40:00|69.88|67.88|69.72|67.72|69.92|67.92|69.63|67.63|0
1725605100000|2024-09-06 06:45:00|69.76|67.76|69.67|67.67|69.94|67.94|69.41|67.41|0
1725605400000|2024-09-06 06:50:00|69.63|67.63|69.36|67.36|69.91|67.91|69.1|67.1|0
1725605700000|2024-09-06 06:55:00|69.32|67.32|69.62|67.62|69.71|67.71|69.14|67.14|0
1725606000000|2024-09-06 07:00:00|69.71|67.71|70.24|68.24|70.51|68.51|69.62|67.62|0
1725606300000|2024-09-06 07:05:00|70.19|68.19|71.3|69.3|71.43|69.43|70.02|68.02|0
1725606600000|2024-09-06 07:10:00|71.34|69.34|73.42|71.42|73.42|71.42|71.16|69.16|0
1725606900000|2024-09-06 07:15:00|73.56|71.56|75.68|73.68|75.77|73.77|73.31|71.31|0
1725607200000|2024-09-06 07:20:00|75.86|73.86|75.58|73.58|76.81|74.81|75.07|73.07|0
1725607500000|2024-09-06 07:25:00|75.49|73.49|75.34|73.34|75.7|73.7|75.11|73.11|0
1725607800000|2024-09-06 07:30:00|75.46|73.46|75.78|73.78|76.18|74.18|75.34|73.34|0
1725608100000|2024-09-06 07:35:00|75.69|73.69|75.83|73.83|75.83|73.83|75.32|73.32|0
1725608400000|2024-09-06 07:40:00|75.64|73.64|75.27|73.27|75.73|73.73|75.08|73.08|0
1725608700000|2024-09-06 07:45:00|75.22|73.22|75.89|73.89|76.29|74.29|75.22|73.22|0
1725609000000|2024-09-06 07:50:00|75.92|73.92|75.68|73.68|76.1|74.1|75.35|73.35|0
1725609300000|2024-09-06 07:55:00|75.59|73.59|74.79|72.79|75.73|73.73|74.79|72.79|0
1725609600000|2024-09-06 08:00:00|74.89|72.89|73.98|71.98|75.51|73.51|73.98|71.98|0
1725609900000|2024-09-06 08:05:00|73.93|71.93|74.16|72.16|74.48|72.48|73.93|71.93|0
1725610200000|2024-09-06 08:10:00|74.18|72.18|73.97|71.97|74.48|72.48|73.93|71.93|0
1725610500000|2024-09-06 08:15:00|73.93|71.93|74.75|72.75|74.8|72.8|73.93|71.93|0
1725610800000|2024-09-06 08:20:00|74.8|72.8|74.66|72.66|75.03|73.03|74.43|72.43|0
1725611100000|2024-09-06 08:25:00|74.61|72.61|74.31|72.31|75.05|73.05|74.28|72.28|0
1725611400000|2024-09-06 08:30:00|74.26|72.26|74.19|72.19|74.56|72.56|74.1|72.1|0
1725611700000|2024-09-06 08:35:00|74.23|72.23|75.06|73.06|75.2|73.2|74.19|72.19|0
1725612000000|2024-09-06 08:40:00|75.11|73.11|75.15|73.15|75.25|73.25|74.99|72.99|0
1725612300000|2024-09-06 08:45:00|75.11|73.11|75.66|73.66|75.78|73.78|75.11|73.11|0
1725612600000|2024-09-06 08:50:00|75.71|73.71|76.3|74.3|76.39|74.39|75.09|73.09|0
1725612900000|2024-09-06 08:55:00|76.35|74.35|75.69|73.69|76.44|74.44|75.64|73.64|0
1725613200000|2024-09-06 09:00:00|75.73|73.73|75.73|73.73|76.11|74.11|75.68|73.68|0
1725613500000|2024-09-06 09:05:00|75.8|73.8|76.1|74.1|76.1|74.1|75.54|73.54|0
1725613800000|2024-09-06 09:10:00|76.05|74.05|76.29|74.29|76.29|74.29|75.63|73.63|0
1725614100000|2024-09-06 09:15:00|76.26|74.26|76|74|76.66|74.66|75.58|73.58|0
1725614400000|2024-09-06 09:20:00|76.05|74.05|75.42|73.42|76.33|74.33|75.42|73.42|0
1725614700000|2024-09-06 09:25:00|75.44|73.44|75.3|73.3|75.48|73.48|75.16|73.16|0
1725615000000|2024-09-06 09:30:00|75.34|73.34|75.11|73.11|75.43|73.43|74.92|72.92|0
1725615300000|2024-09-06 09:35:00|75.15|73.15|75.24|73.24|75.43|73.43|75.11|73.11|0
1725615600000|2024-09-06 09:40:00|75.29|73.29|75.71|73.71|75.89|73.89|75.29|73.29|0
1725615900000|2024-09-06 09:45:00|75.75|73.75|74.96|72.96|75.75|73.75|74.87|72.87|0
1725616200000|2024-09-06 09:50:00|74.91|72.91|74.91|72.91|75.19|73.19|74.5|72.5|0
1725616500000|2024-09-06 09:55:00|74.86|72.86|74.72|72.72|75.09|73.09|74.68|72.68|0
1725616800000|2024-09-06 10:00:00|74.68|72.68|74.95|72.95|75.14|73.14|74.68|72.68|0
1725617100000|2024-09-06 10:05:00|74.97|72.97|74.81|72.81|75.14|73.14|74.63|72.63|0
1725617400000|2024-09-06 10:10:00|74.85|72.85|75.04|73.04|75.08|73.08|74.76|72.76|0
1725617700000|2024-09-06 10:15:00|74.99|72.99|75.08|73.08|75.22|73.22|74.8|72.8|0
1725618000000|2024-09-06 10:20:00|75.13|73.13|74.8|72.8|75.17|73.17|74.8|72.8|0
1725618300000|2024-09-06 10:25:00|74.85|72.85|74.7|72.7|74.94|72.94|74.52|72.52|0
1725618600000|2024-09-06 10:30:00|74.73|72.73|74.89|72.89|74.89|72.89|74.7|72.7|0
1725618900000|2024-09-06 10:35:00|74.84|72.84|75.21|73.21|75.49|73.49|74.79|72.79|0
1725619200000|2024-09-06 10:40:00|75.16|73.16|75.58|73.58|75.9|73.9|75.07|73.07|0
1725619500000|2024-09-06 10:45:00|75.53|73.53|74.92|72.92|75.53|73.53|74.88|72.88|0
1725619800000|2024-09-06 10:50:00|74.83|72.83|75.11|73.11|75.29|73.29|74.83|72.83|0
1725620100000|2024-09-06 10:55:00|75.15|73.15|75.38|73.38|75.57|73.57|75.15|73.15|0
1725620400000|2024-09-06 11:00:00|75.2|73.2|75.05|73.05|75.24|73.24|74.87|72.87|0
1725620700000|2024-09-06 11:05:00|75.1|73.1|74.82|72.82|75.24|73.24|74.82|72.82|0
1725621000000|2024-09-06 11:10:00|74.77|72.77|75.12|73.12|75.19|73.19|74.68|72.68|0
1725621300000|2024-09-06 11:15:00|75.09|73.09|74.81|72.81|75.19|73.19|74.68|72.68|0
1725621600000|2024-09-06 11:20:00|74.86|72.86|74.67|72.67|74.91|72.91|74.58|72.58|0
1725621900000|2024-09-06 11:25:00|74.72|72.72|74.99|72.99|75.09|73.09|74.49|72.49|0
1725622200000|2024-09-06 11:30:00|74.95|72.95|73.74|71.74|75.13|73.13|73.6|71.6|0
1725622500000|2024-09-06 11:35:00|73.79|71.79|73.83|71.83|74.11|72.11|73.69|71.69|0
1725622800000|2024-09-06 11:40:00|73.81|71.81|73.78|71.78|74.01|72.01|73.78|71.78|0
1725623100000|2024-09-06 11:45:00|73.83|71.83|72.35|70.35|74.51|72.51|72.3|70.3|0
1725623400000|2024-09-06 11:50:00|72.39|70.39|71.98|69.98|72.44|70.44|71.98|69.98|0
1725623700000|2024-09-06 11:55:00|72.03|70.03|71.93|69.93|72.07|70.07|71.89|69.89|0
1725624000000|2024-09-06 12:00:00|72|70|71.53|69.53|72.16|70.16|71.48|69.48|0
1725624300000|2024-09-06 12:05:00|71.57|69.57|72.16|70.16|72.16|70.16|71.35|69.35|0
1725624600000|2024-09-06 12:10:00|72.2|70.2|72.61|70.61|72.65|70.65|72.2|70.2|0
1725624900000|2024-09-06 12:15:00|72.65|70.65|71.88|69.88|72.7|70.7|71.7|69.7|0
1725625200000|2024-09-06 12:20:00|71.92|69.92|71.38|69.38|71.92|69.92|71.34|69.34|0
1725625500000|2024-09-06 12:25:00|71.47|69.47|71.78|69.78|71.78|69.78|70.89|68.89|0
1725625800000|2024-09-06 12:30:00|72.76|70.76|68.71|66.71|72.76|70.76|66.92|64.92|0
1725626100000|2024-09-06 12:35:00|68.76|66.76|67.02|65.02|68.76|66.76|66.45|64.45|0
1725626400000|2024-09-06 12:40:00|67.07|65.07|64.28|62.28|67.8|65.8|63.44|61.44|0
1725626700000|2024-09-06 12:45:00|64.57|62.57|61.46|59.46|64.87|62.87|61.46|59.46|0
1725627000000|2024-09-06 12:50:00|61.38|59.38|62.2|60.2|62.86|60.86|61.01|59.01|0
1725627300000|2024-09-06 12:55:00|62.25|60.25|61.79|59.79|62.25|60.25|61.59|59.59|0
1725627600000|2024-09-06 13:00:00|61.71|59.71|61.52|59.52|62.17|60.17|61.07|59.07|0
1725627900000|2024-09-06 13:05:00|61.56|59.56|61.03|59.03|61.64|59.64|60.34|58.34|0
1725628200000|2024-09-06 13:10:00|60.98|58.98|59.99|57.99|61.31|59.31|59.93|57.93|0
1725628500000|2024-09-06 13:15:00|59.97|57.97|59.64|57.64|60.37|58.37|59.6|57.6|0
1725628800000|2024-09-06 13:20:00|59.6|57.6|59.73|57.73|60.25|58.25|58.48|56.48|0
1725629100000|2024-09-06 13:25:00|59.89|57.89|60.12|58.12|60.31|58.31|59.76|57.76|0
1725629400000|2024-09-06 13:30:00|59.76|57.76|58.14|56.14|60|58|58.1|56.1|0
1725629700000|2024-09-06 13:35:00|58.18|56.18|61.17|59.17|61.17|59.17|57.48|55.48|0
1725630000000|2024-09-06 13:40:00|61.21|59.21|60.16|58.16|62.29|60.29|59.22|57.22|0
1725630300000|2024-09-06 13:45:00|60.04|58.04|59.93|57.93|61.39|59.39|59.04|57.04|0
1725630600000|2024-09-06 13:50:00|59.97|57.97|62.41|60.41|62.41|60.41|59.89|57.89|0
1725630900000|2024-09-06 13:55:00|62.28|60.28|63.93|61.93|64.01|62.01|60.78|58.78|0
1725631200000|2024-09-06 14:00:00|64.01|62.01|64.64|62.64|64.73|62.73|63.75|61.75|0
1725631500000|2024-09-06 14:05:00|64.47|62.47|65.02|63.02|65.76|63.76|63.96|61.96|0
1725631800000|2024-09-06 14:10:00|64.45|62.45|65.84|63.84|66.71|64.71|64.24|62.24|0
1725632100000|2024-09-06 14:15:00|65.79|63.79|66.31|64.31|67.19|65.19|65.49|63.49|0
1725632400000|2024-09-06 14:20:00|66.05|64.05|68.29|66.29|68.33|66.33|65.75|63.75|0
1725632700000|2024-09-06 14:25:00|68.33|66.33|70.27|68.27|70.32|68.32|68.33|66.33|0
1725633000000|2024-09-06 14:30:00|70.09|68.09|69.15|67.15|70.29|68.29|67.21|65.21|0
1725633300000|2024-09-06 14:35:00|69.01|67.01|68.92|66.92|69.74|67.74|68.47|66.47|0
1725633600000|2024-09-06 14:40:00|69.01|67.01|71.83|69.83|71.83|69.83|68.87|66.87|0
1725633900000|2024-09-06 14:45:00|71.69|69.69|71.55|69.55|71.83|69.83|70.8|68.8|0
1725634200000|2024-09-06 14:50:00|71.69|69.69|81.51|79.51|81.51|79.51|70.02|68.02|0
1725634500000|2024-09-06 14:55:00|81.61|79.61|81.82|79.82|82.11|80.11|80.61|78.61|0
1725634800000|2024-09-06 15:00:00|81.57|79.57|79.23|77.23|81.62|79.62|75.33|73.33|0
1725635100000|2024-09-06 15:05:00|79.13|77.13|81.4|79.4|81.45|79.45|78.11|76.11|0
1725635400000|2024-09-06 15:10:00|80.9|78.9|81.29|79.29|82.4|80.4|79.1|77.1|0
1725635700000|2024-09-06 15:15:00|80.94|78.94|83.15|81.15|83.87|81.87|80.94|78.94|0
1725636000000|2024-09-06 15:20:00|83.25|81.25|84.96|82.96|85.06|83.06|81.87|79.87|0
1725636300000|2024-09-06 15:25:00|85.09|83.09|85.5|83.5|85.75|83.75|84.68|82.68|0
1725636600000|2024-09-06 15:30:00|85.39|83.39|83.9|81.9|85.65|83.65|82.64|80.64|0
1725636900000|2024-09-06 15:35:00|83.75|81.75|83.05|81.05|85.54|83.54|83.05|81.05|0
1725637200000|2024-09-06 15:40:00|83.46|81.46|83.24|81.24|83.51|81.51|82.22|80.22|0
1725637500000|2024-09-06 15:45:00|83.19|81.19|83.75|81.75|84.73|82.73|83.19|81.19|0
1725637800000|2024-09-06 15:50:00|83.9|81.9|84.05|82.05|85.14|83.14|83.85|81.85|0
1725638100000|2024-09-06 15:55:00|84|82|84.67|82.67|84.67|82.67|83.23|81.23|0
1725638400000|2024-09-06 16:00:00|84.77|82.77|84.87|82.87|84.92|82.92|83.79|81.79|0
1725638700000|2024-09-06 16:05:00|84.82|82.82|83.97|81.97|85.08|83.08|82.71|80.71|0
1725639000000|2024-09-06 16:10:00|83.91|81.91|84.27|82.27|84.53|82.53|83.45|81.45|0
1725639300000|2024-09-06 16:15:00|84.22|82.22|84.94|82.94|85.1|83.1|84.01|82.01|0
1725639600000|2024-09-06 16:20:00|84.89|82.89|84.42|82.42|85.25|83.25|84.27|82.27|0
1725639900000|2024-09-06 16:25:00|84.47|82.47|85.66|83.66|85.77|83.77|83.9|81.9|0
1725640200000|2024-09-06 16:30:00|85.56|83.56|83.85|81.85|85.77|83.77|83.85|81.85|0
1725640500000|2024-09-06 16:35:00|83.8|81.8|84.93|82.93|85.14|83.14|83.13|81.13|0
1725640800000|2024-09-06 16:40:00|84.88|82.88|83.94|81.94|85.29|83.29|83.89|81.89|0
1725641100000|2024-09-06 16:45:00|83.99|81.99|85.6|83.6|85.86|83.86|83.94|81.94|0
1725641400000|2024-09-06 16:50:00|85.39|83.39|85.7|83.7|86.12|84.12|85.29|83.29|0
1725641700000|2024-09-06 16:55:00|85.6|83.6|85.23|83.23|86.07|84.07|84.81|82.81|0
1725642000000|2024-09-06 17:00:00|85.12|83.12|84.29|82.29|85.65|83.65|84.14|82.14|0
1725642300000|2024-09-06 17:05:00|84.39|82.39|82.23|80.23|84.86|82.86|81.93|79.93|0
1725642600000|2024-09-06 17:10:00|82.38|80.38|81.67|79.67|82.48|80.48|81.47|79.47|0
1725642900000|2024-09-06 17:15:00|81.82|79.82|82.22|80.22|82.48|80.48|81.57|79.57|0
1725643200000|2024-09-06 17:20:00|82.38|80.38|80.61|78.61|82.38|80.38|80.56|78.56|0
1725643500000|2024-09-06 17:25:00|80.66|78.66|80.52|78.52|82.47|80.47|79.57|77.57|0
1725643800000|2024-09-06 17:30:00|80.57|78.57|80.59|78.59|81.13|79.13|80.27|78.27|0
1725644100000|2024-09-06 17:35:00|80.57|78.57|81.53|79.53|81.84|79.84|80.57|78.57|0
1725644400000|2024-09-06 17:40:00|81.63|79.63|82.35|80.35|82.66|80.66|81.43|79.43|0
1725644700000|2024-09-06 17:45:00|82.25|80.25|82.45|80.45|82.76|80.76|81.99|79.99|0
1725645000000|2024-09-06 17:50:00|82.4|80.4|81.47|79.47|82.76|80.76|81.47|79.47|0
1725645300000|2024-09-06 17:55:00|81.68|79.68|81.37|79.37|81.68|79.68|80.66|78.66|0
1725645600000|2024-09-06 18:00:00|81.27|79.27|82.65|80.65|82.72|80.72|80.89|78.89|0
1725645900000|2024-09-06 18:05:00|82.7|80.7|82.59|80.59|82.9|80.9|82.23|80.23|0
1725646200000|2024-09-06 18:10:00|82.67|80.67|82.38|80.38|82.8|80.8|81.82|79.82|0
1725646500000|2024-09-06 18:15:00|82.33|80.33|82.79|80.79|83.1|81.1|81.92|79.92|0
1725646800000|2024-09-06 18:20:00|82.69|80.69|83.36|81.36|83.46|81.46|82.23|80.23|0
1725647100000|2024-09-06 18:25:00|83.25|81.25|82.58|80.58|83.51|81.51|82.43|80.43|0
1725647400000|2024-09-06 18:30:00|82.53|80.53|82.99|80.99|83.35|81.35|82.12|80.12|0
1725647700000|2024-09-06 18:35:00|82.94|80.94|82.93|80.93|83.45|81.45|82.81|80.81|0
1725648000000|2024-09-06 18:40:00|82.99|80.99|81.95|79.95|83.09|81.09|81.9|79.9|0
1725648300000|2024-09-06 18:45:00|82.01|80.01|82.26|80.26|83.09|81.09|81.95|79.95|0
1725648600000|2024-09-06 18:50:00|82.21|80.21|82.05|80.05|83.13|81.13|82.05|80.05|0
1725648900000|2024-09-06 18:55:00|82.1|80.1|81.64|79.64|82.26|80.26|81.18|79.18|0
1725649200000|2024-09-06 19:00:00|81.69|79.69|80.57|78.57|81.69|79.69|80.42|78.42|0
1725649500000|2024-09-06 19:05:00|80.67|78.67|80.01|78.01|80.72|78.72|79.81|77.81|0
1725649800000|2024-09-06 19:10:00|80.11|78.11|80.31|78.31|80.77|78.77|79.66|77.66|0
1725650100000|2024-09-06 19:15:00|80.26|78.26|80.66|78.66|80.71|78.71|79.86|77.86|0
1725650400000|2024-09-06 19:20:00|80.51|78.51|79.85|77.85|80.61|78.61|79.61|77.61|0
1725650700000|2024-09-06 19:25:00|79.75|77.75|79.85|77.85|79.9|77.9|78.81|76.81|0
1725651000000|2024-09-06 19:30:00|79.8|77.8|80.6|78.6|80.6|78.6|79.7|77.7|0
1725651300000|2024-09-06 19:35:00|80.55|78.55|82.13|80.13|82.34|80.34|80.45|78.45|0
1725651600000|2024-09-06 19:40:00|82.23|80.23|82.28|80.28|82.49|80.49|81.47|79.47|0
1725651900000|2024-09-06 19:45:00|82.18|80.18|80.15|78.15|82.18|80.18|80.05|78.05|0
1725652200000|2024-09-06 19:50:00|79.68|77.68|82.38|80.38|83.2|81.2|79.68|77.68|0
1725652500000|2024-09-06 19:55:00|83.15|81.15|82.27|80.27|83.56|81.56|82.12|80.12|0
1725652800000|2024-09-06 20:00:00|81.96|79.96|82.99|80.99|83.4|81.4|81.96|79.96|0
1725653100000|2024-09-06 20:05:00|82.94|80.94|82.73|80.73|83.25|81.25|82.32|80.32|0
1725653400000|2024-09-06 20:10:00|82.78|80.78|83.03|81.03|83.86|81.86|82.78|80.78|0
1725841200000|2024-09-09 00:20:00|79.13|77.13|78.98|76.98|79.13|77.13|78.93|76.93|0
1725841500000|2024-09-09 00:25:00|78.93|76.93|78.78|76.78|79.23|77.23|78.73|76.73|0
1725841800000|2024-09-09 00:30:00|78.83|76.83|78.98|76.98|79.25|77.25|78.73|76.73|0
1725842100000|2024-09-09 00:35:00|78.93|76.93|78.8|76.8|78.93|76.93|78.68|76.68|0
1725842400000|2024-09-09 00:40:00|78.82|76.82|79.12|77.12|79.37|77.37|78.77|76.77|0
1725842700000|2024-09-09 00:45:00|79.07|77.07|79.17|77.17|79.47|77.47|79.02|77.02|0
1725843000000|2024-09-09 00:50:00|79.14|77.14|78.61|76.61|79.22|77.22|78.42|76.42|0
1725843300000|2024-09-09 00:55:00|78.66|76.66|79.21|77.21|79.21|77.21|78.66|76.66|0
1725843600000|2024-09-09 01:00:00|79.16|77.16|78.41|76.41|79.16|77.16|78.41|76.41|0
1725843900000|2024-09-09 01:05:00|78.36|76.36|78.41|76.41|78.46|76.46|78.01|76.01|0
1725844200000|2024-09-09 01:10:00|78.36|76.36|78.11|76.11|78.41|76.41|77.96|75.96|0
1725844500000|2024-09-09 01:15:00|78.08|76.08|78.65|76.65|78.65|76.65|78.06|76.06|0
1725844800000|2024-09-09 01:20:00|78.7|76.7|78.45|76.45|78.7|76.7|78.1|76.1|0
1725845100000|2024-09-09 01:25:00|78.5|76.5|78.1|76.1|78.5|76.5|77.85|75.85|0
1725845400000|2024-09-09 01:30:00|78.07|76.07|77.99|75.99|78.1|76.1|77.75|75.75|0
1725845700000|2024-09-09 01:35:00|78.04|76.04|78.04|76.04|78.14|76.14|77.89|75.89|0
1725846000000|2024-09-09 01:40:00|78.09|76.09|77.74|75.74|78.19|76.19|77.74|75.74|0
1725846300000|2024-09-09 01:45:00|77.79|75.79|77.94|75.94|78.09|76.09|77.69|75.69|0
1725846600000|2024-09-09 01:50:00|77.86|75.86|77.78|75.78|77.98|75.98|77.54|75.54|0
1725846900000|2024-09-09 01:55:00|77.76|75.76|77.98|75.98|78.13|76.13|77.76|75.76|0
1725847200000|2024-09-09 02:00:00|77.96|75.96|78.27|76.27|78.32|76.32|77.88|75.88|0
1725847500000|2024-09-09 02:05:00|78.25|76.25|77.87|75.87|78.27|76.27|77.78|75.78|0
1725847800000|2024-09-09 02:10:00|77.82|75.82|77.77|75.77|77.92|75.92|77.72|75.72|0
1725848100000|2024-09-09 02:15:00|77.72|75.72|78.17|76.17|78.17|76.17|77.52|75.52|0
1725848400000|2024-09-09 02:20:00|78.21|76.21|78.11|76.11|78.31|76.31|77.96|75.96|0
1725848700000|2024-09-09 02:25:00|78.06|76.06|78.21|76.21|78.26|76.26|77.86|75.86|0
1725849000000|2024-09-09 02:30:00|78.26|76.26|78.11|76.11|78.26|76.26|77.93|75.93|0
1725849300000|2024-09-09 02:35:00|78.06|76.06|77.91|75.91|78.06|76.06|77.83|75.83|0
1725849600000|2024-09-09 02:40:00|77.95|75.95|77.85|75.85|77.95|75.95|77.75|75.75|0
1725849900000|2024-09-09 02:45:00|77.8|75.8|77.95|75.95|77.95|75.95|77.75|75.75|0
1725850200000|2024-09-09 02:50:00|78|76|77.7|75.7|78|76|77.65|75.65|0
1725850500000|2024-09-09 02:55:00|77.65|75.65|77.74|75.74|77.75|75.75|77.65|75.65|0
1725850800000|2024-09-09 03:00:00|77.72|75.72|77.59|75.59|77.72|75.72|77.55|75.55|0
1725851100000|2024-09-09 03:05:00|77.64|75.64|77.54|75.54|77.69|75.69|77.49|75.49|0
1725851400000|2024-09-09 03:10:00|77.49|75.49|77.29|75.29|77.54|75.54|77.24|75.24|0
1725851700000|2024-09-09 03:15:00|77.24|75.24|77.54|75.54|77.59|75.59|77.24|75.24|0
1725852000000|2024-09-09 03:20:00|77.58|75.58|77.43|75.43|77.68|75.68|77.38|75.38|0
1725852300000|2024-09-09 03:25:00|77.48|75.48|77.43|75.43|77.53|75.53|77.43|75.43|0
1725852600000|2024-09-09 03:30:00|77.33|75.33|77.13|75.13|77.33|75.33|77.08|75.08|0
1725852900000|2024-09-09 03:35:00|77.08|75.08|77.23|75.23|77.33|75.33|77.08|75.08|0
1725853200000|2024-09-09 03:40:00|77.18|75.18|77.08|75.08|77.28|75.28|77.08|75.08|0
1725853500000|2024-09-09 03:45:00|76.98|74.98|77.22|75.22|77.22|75.22|76.88|74.88|0
1725853800000|2024-09-09 03:50:00|77.2|75.2|77.17|75.17|77.25|75.25|77.1|75.1|0
1725854100000|2024-09-09 03:55:00|77.22|75.22|76.7|74.7|78.05|76.05|68.91|66.91|0
1725854400000|2024-09-09 04:00:00|76.65|74.65|76.65|74.65|76.7|74.7|76.55|74.55|0
1725854700000|2024-09-09 04:05:00|76.7|74.7|75.96|73.96|76.74|74.74|75.96|73.96|0
1725855000000|2024-09-09 04:10:00|76.01|74.01|75.14|73.14|76.01|74.01|75.09|73.09|0
1725855300000|2024-09-09 04:15:00|75.23|73.23|75.55|73.55|75.71|73.71|75.23|73.23|0
1725855600000|2024-09-09 04:20:00|75.52|73.52|75.95|73.95|76.05|74.05|75.42|73.42|0
1725855900000|2024-09-09 04:25:00|75.9|73.9|75.56|73.56|75.9|73.9|75.47|73.47|0
1725856200000|2024-09-09 04:30:00|75.51|73.51|75.37|73.37|75.61|73.61|75.32|73.32|0
1725856500000|2024-09-09 04:35:00|75.39|73.39|75.22|73.22|75.51|73.51|75.17|73.17|0
1725856800000|2024-09-09 04:40:00|75.27|73.27|75.36|73.36|75.41|73.41|75.1|73.1|0
1725857100000|2024-09-09 04:45:00|75.41|73.41|75.05|73.05|75.46|73.46|75.02|73.02|0
1725857400000|2024-09-09 04:50:00|75.02|73.02|75.26|73.26|75.26|73.26|74.83|72.83|0
1725857700000|2024-09-09 04:55:00|75.21|73.21|75.45|73.45|75.55|73.55|75.21|73.21|0
1725858000000|2024-09-09 05:00:00|75.5|73.5|75.88|73.88|75.88|73.88|75.45|73.45|0
1725858300000|2024-09-09 05:05:00|75.83|73.83|75.68|73.68|75.83|73.83|75.59|73.59|0
1725858600000|2024-09-09 05:10:00|75.64|73.64|75.68|73.68|75.78|73.78|75.42|73.42|0
1725858900000|2024-09-09 05:15:00|75.63|73.63|75.65|73.65|75.8|73.8|75.53|73.53|0
1725859200000|2024-09-09 05:20:00|75.63|73.63|75.58|73.58|75.92|73.92|75.58|73.58|0
1725859500000|2024-09-09 05:25:00|75.63|73.63|75.91|73.91|75.91|73.91|75.48|73.48|0
1725859800000|2024-09-09 05:30:00|75.87|73.87|75.67|73.67|75.91|73.91|75.52|73.52|0
1725860100000|2024-09-09 05:35:00|75.57|73.57|75.67|73.67|75.96|73.96|75.52|73.52|0
1725860400000|2024-09-09 05:40:00|75.62|73.62|76.99|74.99|209.75|207.75|75.62|73.62|0
1725860700000|2024-09-09 05:45:00|76.94|74.94|76.84|74.84|77.18|75.18|76.84|74.84|0
1725861000000|2024-09-09 05:50:00|76.89|74.89|76.98|74.98|77.08|75.08|76.64|74.64|0
1725861300000|2024-09-09 05:55:00|77.03|75.03|76.83|74.83|77.13|75.13|76.59|74.59|0
1725861600000|2024-09-09 06:00:00|76.73|74.73|76.44|74.44|76.93|74.93|76.44|74.44|0
1725861900000|2024-09-09 06:05:00|76.49|74.49|76.43|74.43|76.73|74.73|75.9|73.9|0
1725862200000|2024-09-09 06:10:00|76.39|74.39|76.58|74.58|76.63|74.63|76.29|74.29|0
1725862500000|2024-09-09 06:15:00|76.53|74.53|76.33|74.33|76.58|74.58|76.24|74.24|0
1725862800000|2024-09-09 06:20:00|76.38|74.38|76.18|74.18|76.38|74.38|75.99|73.99|0
1725863100000|2024-09-09 06:25:00|76.13|74.13|73.97|71.97|76.13|74.13|73.97|71.97|0
1725863400000|2024-09-09 06:30:00|73.87|71.87|74.11|72.11|74.25|72.25|73.73|71.73|0
1725863700000|2024-09-09 06:35:00|74.15|72.15|74.15|72.15|74.44|72.44|74.1|72.1|0
1725864000000|2024-09-09 06:40:00|74.2|72.2|74.24|72.24|74.34|72.34|74.2|72.2|0
1725864300000|2024-09-09 06:45:00|74.29|72.29|74.24|72.24|74.63|72.63|74.15|72.15|0
1725864600000|2024-09-09 06:50:00|74.27|72.27|74.05|72.05|74.41|72.41|74|72|0
1725864900000|2024-09-09 06:55:00|74|72|73.9|71.9|74.21|72.21|73.9|71.9|0
1725865200000|2024-09-09 07:00:00|73.95|71.95|73.66|71.66|73.95|71.95|73.16|71.16|0
1725865500000|2024-09-09 07:05:00|73.56|71.56|73.35|71.35|73.7|71.7|73.18|71.18|0
1725865800000|2024-09-09 07:10:00|73.32|71.32|72.94|70.94|73.51|71.51|72.89|70.89|0
1725866100000|2024-09-09 07:15:00|72.89|70.89|73.22|71.22|73.27|71.27|72.7|70.7|0
1725866400000|2024-09-09 07:20:00|73.18|71.18|73.36|71.36|73.46|71.46|72.65|70.65|0
1725866700000|2024-09-09 07:25:00|73.22|71.22|73.03|71.03|73.24|71.24|72.98|70.98|0
1725867000000|2024-09-09 07:30:00|73.07|71.07|72.88|70.88|73.07|71.07|72.65|70.65|0
1725867300000|2024-09-09 07:35:00|72.93|70.93|72.46|70.46|72.93|70.93|72.46|70.46|0
1725867600000|2024-09-09 07:40:00|72.5|70.5|72.59|70.59|72.83|70.83|72.36|70.36|0
1725867900000|2024-09-09 07:45:00|72.69|70.69|72.22|70.22|72.69|70.69|72.08|70.08|0
1725868200000|2024-09-09 07:50:00|72.26|70.26|71.98|69.98|72.26|70.26|71.75|69.75|0
1725868500000|2024-09-09 07:55:00|72.03|70.03|71.74|69.74|72.16|70.16|71.74|69.74|0
1725868800000|2024-09-09 08:00:00|71.84|69.84|72|70|72.11|70.11|71.74|69.74|0
1725869100000|2024-09-09 08:05:00|71.97|69.97|72.3|70.3|72.37|70.37|71.88|69.88|0
1725869400000|2024-09-09 08:10:00|72.34|70.34|72.44|70.44|72.44|70.44|71.9|69.9|0
1725869700000|2024-09-09 08:15:00|72.48|70.48|72.62|70.62|72.67|70.67|72.34|70.34|0
1725870000000|2024-09-09 08:20:00|72.64|70.64|72.66|70.66|73.14|71.14|72.62|70.62|0
1725870300000|2024-09-09 08:25:00|72.71|70.71|72.66|70.66|73.09|71.09|72.47|70.47|0
1725870600000|2024-09-09 08:30:00|72.71|70.71|72.71|70.71|72.76|70.76|72.28|70.28|0
1725870900000|2024-09-09 08:35:00|72.66|70.66|72.89|70.89|72.89|70.89|72.47|70.47|0
1725871200000|2024-09-09 08:40:00|72.8|70.8|72.94|70.94|73.03|71.03|72.61|70.61|0
1725871500000|2024-09-09 08:45:00|72.98|70.98|72.23|70.23|72.98|70.98|72.04|70.04|0
1725871800000|2024-09-09 08:50:00|72.18|70.18|72.04|70.04|72.27|70.27|72.02|70.02|0
1725872100000|2024-09-09 08:55:00|71.99|69.99|72.13|70.13|72.32|70.32|71.99|69.99|0
1725872400000|2024-09-09 09:00:00|72.17|70.17|72.03|70.03|72.27|70.27|72.03|70.03|0
1725872700000|2024-09-09 09:05:00|71.98|69.98|71.47|69.47|72.36|70.36|71.42|69.42|0
1725873000000|2024-09-09 09:10:00|71.52|69.52|71.37|69.37|71.7|69.7|71.37|69.37|0
1725873300000|2024-09-09 09:15:00|71.33|69.33|71.37|69.37|71.7|69.7|71|69|0
1725873600000|2024-09-09 09:20:00|71.51|69.51|70.86|68.86|71.51|69.51|70.81|68.81|0
1725873900000|2024-09-09 09:25:00|70.91|68.91|71.04|69.04|71.09|69.09|70.81|68.81|0
1725874200000|2024-09-09 09:30:00|71.09|69.09|70.12|68.12|72.31|70.31|70.08|68.08|0
1725874500000|2024-09-09 09:35:00|70.17|68.17|70.44|68.44|70.53|68.53|70.03|68.03|0
1725874800000|2024-09-09 09:40:00|70.39|68.39|70.58|68.58|70.62|68.62|70.35|68.35|0
1725875100000|2024-09-09 09:45:00|70.62|68.62|70.2|68.2|70.62|68.62|70.2|68.2|0
1725875400000|2024-09-09 09:50:00|70.23|68.23|70.62|68.62|70.71|68.71|70.14|68.14|0
1725875700000|2024-09-09 09:55:00|70.57|68.57|69.97|67.97|70.57|68.57|69.97|67.97|0
1725876000000|2024-09-09 10:00:00|70.02|68.02|69.56|67.56|70.06|68.06|69.51|67.51|0
1725876300000|2024-09-09 10:05:00|69.46|67.46|69.32|67.32|69.74|67.74|69.32|67.32|0
1725876600000|2024-09-09 10:10:00|69.35|67.35|69.19|67.19|69.46|67.46|69.19|67.19|0
1725876900000|2024-09-09 10:15:00|69.14|67.14|69.64|67.64|69.68|67.68|69.09|67.09|0
1725877200000|2024-09-09 10:20:00|69.68|67.68|69.75|67.75|69.91|67.91|69.45|67.45|0
1725877500000|2024-09-09 10:25:00|69.73|67.73|69.54|67.54|69.95|67.95|69.45|67.45|0
1725877800000|2024-09-09 10:30:00|69.59|67.59|69.9|67.9|69.9|67.9|69.49|67.49|0
1725878100000|2024-09-09 10:35:00|69.95|67.95|70.08|68.08|70.08|68.08|69.77|67.77|0
1725878400000|2024-09-09 10:40:00|70.04|68.04|70.27|68.27|70.54|68.54|70.04|68.04|0
1725878700000|2024-09-09 10:45:00|70.31|68.31|70.26|68.26|70.4|68.4|70.03|68.03|0
1725879000000|2024-09-09 10:50:00|70.31|68.31|70.21|68.21|70.63|68.63|70.17|68.17|0
1725879300000|2024-09-09 10:55:00|70.26|68.26|70.21|68.21|70.58|68.58|70.17|68.17|0
1725879600000|2024-09-09 11:00:00|70.16|68.16|70.09|68.09|70.28|68.28|69.71|67.71|0
1725879900000|2024-09-09 11:05:00|70.07|68.07|70|68|70.34|68.34|69.84|67.84|0
1725880200000|2024-09-09 11:10:00|69.98|67.98|69.58|67.58|69.98|67.98|69.56|67.56|0
1725880500000|2024-09-09 11:15:00|69.56|67.56|69.69|67.69|69.74|67.74|69.47|67.47|0
1725880800000|2024-09-09 11:20:00|69.65|67.65|69.6|67.6|69.78|67.78|69.56|67.56|0
1725881100000|2024-09-09 11:25:00|69.65|67.65|69.1|67.1|69.69|67.69|68.92|66.92|0
1725881400000|2024-09-09 11:30:00|69.14|67.14|70.24|68.24|70.28|68.28|69.1|67.1|0
1725881700000|2024-09-09 11:35:00|70.28|68.28|70.26|68.26|70.51|68.51|70.14|68.14|0
1725882000000|2024-09-09 11:40:00|70.23|68.23|70.46|68.46|70.51|68.51|69.82|67.82|0
1725882300000|2024-09-09 11:45:00|70.41|68.41|70.5|68.5|70.78|68.78|70.23|68.23|0
1725882600000|2024-09-09 11:50:00|70.55|68.55|70.69|68.69|70.73|68.73|70.43|68.43|0
1725882900000|2024-09-09 11:55:00|70.64|68.64|70.45|68.45|70.73|68.73|70.27|68.27|0
1725883200000|2024-09-09 12:00:00|70.41|68.41|70.89|68.89|70.98|68.98|70.31|68.31|0
1725883500000|2024-09-09 12:05:00|70.91|68.91|71|69|71.05|69.05|70.82|68.82|0
1725883800000|2024-09-09 12:10:00|70.96|68.96|71.51|69.51|71.7|69.7|70.95|68.95|0
1725884100000|2024-09-09 12:15:00|71.49|69.49|71.18|69.18|71.49|69.49|70.9|68.9|0
1725884400000|2024-09-09 12:20:00|71.23|69.23|71.83|69.83|71.83|69.83|71.09|69.09|0
1725884700000|2024-09-09 12:25:00|71.88|69.88|71.97|69.97|71.97|69.97|71.5|69.5|0
1725885000000|2024-09-09 12:30:00|71.78|69.78|71.13|69.13|71.78|69.78|70.85|68.85|0
1725885300000|2024-09-09 12:35:00|71.17|69.17|70.98|68.98|71.22|69.22|70.62|68.62|0
1725885600000|2024-09-09 12:40:00|71.03|69.03|70.93|68.93|71.08|69.08|70.7|68.7|0
1725885900000|2024-09-09 12:45:00|70.89|68.89|71.12|69.12|71.31|69.31|70.8|68.8|0
1725886200000|2024-09-09 12:50:00|71.02|69.02|70.42|68.42|71.02|69.02|70.42|68.42|0
1725886500000|2024-09-09 12:55:00|70.37|68.37|71.08|69.08|71.17|69.17|70.28|68.28|0
1725886800000|2024-09-09 13:00:00|71.12|69.12|71.07|69.07|71.26|69.26|70.89|68.89|0
1725887100000|2024-09-09 13:05:00|71.17|69.17|71.3|69.3|71.39|69.39|70.93|68.93|0
1725887400000|2024-09-09 13:10:00|71.35|69.35|71.07|69.07|71.49|69.49|70.97|68.97|0
1725887700000|2024-09-09 13:15:00|71.11|69.11|70.93|68.93|71.41|69.41|70.72|68.72|0
1725888000000|2024-09-09 13:20:00|70.88|68.88|71.15|69.15|71.39|69.39|70.88|68.88|0
1725888300000|2024-09-09 13:25:00|71.11|69.11|69.95|67.95|71.15|69.15|69.71|67.71|0
1725888600000|2024-09-09 13:30:00|70|68|69.41|67.41|70.83|68.83|69.09|67.09|0
1725888900000|2024-09-09 13:35:00|69.27|67.27|69.22|67.22|69.68|67.68|68.95|66.95|0
1725889200000|2024-09-09 13:40:00|69.13|67.13|69.9|67.9|70.56|68.56|69.13|67.13|0
1725889500000|2024-09-09 13:45:00|69.81|67.81|69.51|67.51|70.27|68.27|69.2|67.2|0
1725889800000|2024-09-09 13:50:00|69.65|67.65|68.92|66.92|69.79|67.79|68.47|66.47|0
1725890100000|2024-09-09 13:55:00|68.83|66.83|67.8|65.8|69.26|67.26|67.4|65.4|0
1725890400000|2024-09-09 14:00:00|67.62|65.62|66.9|64.9|68|66|66.86|64.86|0
1725890700000|2024-09-09 14:05:00|66.95|64.95|66.41|64.41|67.17|65.17|66.33|64.33|0
1725891000000|2024-09-09 14:10:00|66.37|64.37|64.5|62.5|66.39|64.39|64.41|62.41|0
1725891300000|2024-09-09 14:15:00|64.46|62.46|65.55|63.55|65.72|63.72|64.2|62.2|0
1725891600000|2024-09-09 14:20:00|65.46|63.46|66.47|64.47|66.83|64.83|65.19|63.19|0
1725891900000|2024-09-09 14:25:00|66.43|64.43|67.45|65.45|67.59|65.59|65.73|63.73|0
1725892200000|2024-09-09 14:30:00|67.49|65.49|68.3|66.3|68.85|66.85|67.4|65.4|0
1725892500000|2024-09-09 14:35:00|68.48|66.48|69.34|67.34|69.7|67.7|68.01|66.01|0
1725892800000|2024-09-09 14:40:00|69.38|67.38|69.98|67.98|69.98|67.98|69.11|67.11|0
1725893100000|2024-09-09 14:45:00|70.07|68.07|69.29|67.29|70.11|68.11|69.24|67.24|0
1725893400000|2024-09-09 14:50:00|69.38|67.38|69.15|67.15|69.6|67.6|68.78|66.78|0
1725893700000|2024-09-09 14:55:00|69.19|67.19|70.66|68.66|70.71|68.71|68.74|66.74|0
1725894000000|2024-09-09 15:00:00|70.71|68.71|71.11|69.11|71.25|69.25|69.78|67.78|0
1725894300000|2024-09-09 15:05:00|71.06|69.06|70.87|68.87|71.39|69.39|70.32|68.32|0
1725894600000|2024-09-09 15:10:00|70.97|68.97|72.48|70.48|72.48|70.48|70.97|68.97|0
1725894900000|2024-09-09 15:15:00|72.43|70.43|72.57|70.57|72.95|70.95|72.38|70.38|0
1725895200000|2024-09-09 15:20:00|72.52|70.52|71.53|69.53|72.71|70.71|71.44|69.44|0
1725895500000|2024-09-09 15:25:00|71.49|69.49|70.14|68.14|71.77|69.77|70.05|68.05|0
1725895800000|2024-09-09 15:30:00|70.05|68.05|69|67|71|69|68.68|66.68|0
1725896100000|2024-09-09 15:35:00|68.95|66.95|68.37|66.37|69.18|67.18|68.37|66.37|0
1725896400000|2024-09-09 15:40:00|68.28|66.28|68.23|66.23|68.46|66.46|68.01|66.01|0
1725896700000|2024-09-09 15:45:00|69.08|67.08|66.34|64.34|69.17|67.17|66.29|64.29|0
1725897000000|2024-09-09 15:50:00|66.38|64.38|66.16|64.16|66.78|64.78|66.07|64.07|0
1725897300000|2024-09-09 15:55:00|66.14|64.14|66|64|66.25|64.25|65.98|63.98|0
1725897600000|2024-09-09 16:00:00|65.98|63.98|65.24|63.24|66.33|64.33|64.98|62.98|0
1725897900000|2024-09-09 16:05:00|65.19|63.19|65.41|63.41|65.93|63.93|65.11|63.11|0
1725898200000|2024-09-09 16:10:00|65.36|63.36|64.88|62.88|66.58|64.58|64.49|62.49|0
1725898500000|2024-09-09 16:15:00|64.79|62.79|64.19|62.19|64.97|62.97|64.19|62.19|0
1725898800000|2024-09-09 16:20:00|64.36|62.36|64.23|62.23|64.53|62.53|64.14|62.14|0
1725899100000|2024-09-09 16:25:00|64.18|62.18|63.75|61.75|64.35|62.35|63.54|61.54|0
1725899400000|2024-09-09 16:30:00|63.84|61.84|63.41|61.41|63.84|61.84|63.37|61.37|0
1725899700000|2024-09-09 16:35:00|63.45|61.45|62.84|60.84|63.61|61.61|62.5|60.5|0
1725900000000|2024-09-09 16:40:00|62.8|60.8|62.29|60.29|62.84|60.84|62|60|0
1725900300000|2024-09-09 16:45:00|62.25|60.25|62.24|60.24|62.33|60.33|61.91|59.91|0
1725900600000|2024-09-09 16:50:00|62.2|60.2|61.75|59.75|62.2|60.2|61.5|59.5|0
1725900900000|2024-09-09 16:55:00|61.79|59.79|61.66|59.66|61.83|59.83|61.41|59.41|0
1725901200000|2024-09-09 17:00:00|61.58|59.58|61.79|59.79|62.12|60.12|61.41|59.41|0
1725901500000|2024-09-09 17:05:00|61.83|59.83|61.45|59.45|61.83|59.83|61.37|59.37|0
1725901800000|2024-09-09 17:10:00|61.49|59.49|61.82|59.82|61.89|59.89|61.36|59.36|0
1725902100000|2024-09-09 17:15:00|61.86|59.86|61.74|59.74|62.12|60.12|61.49|59.49|0
1725902400000|2024-09-09 17:20:00|61.78|59.78|62.15|60.15|62.24|60.24|61.69|59.69|0
1725902700000|2024-09-09 17:25:00|62.03|60.03|61.94|59.94|62.11|60.11|61.77|59.77|0
1725903000000|2024-09-09 17:30:00|61.98|59.98|63.28|61.28|63.53|61.53|61.98|59.98|0
1725903300000|2024-09-09 17:35:00|63.23|61.23|62.55|60.55|63.49|61.49|62.38|60.38|0
1725903600000|2024-09-09 17:40:00|62.51|60.51|64.52|62.52|64.52|62.52|62.26|60.26|0
1725903900000|2024-09-09 17:45:00|64.47|62.47|63.48|61.48|64.69|62.69|63.31|61.31|0
1725904200000|2024-09-09 17:50:00|63.52|61.52|63.99|61.99|64.04|62.04|63.48|61.48|0
1725904500000|2024-09-09 17:55:00|64.08|62.08|64.94|62.94|65.21|63.21|63.91|61.91|0
1725904800000|2024-09-09 18:00:00|65.03|63.03|66.39|64.39|66.44|64.44|64.34|62.34|0
1725905100000|2024-09-09 18:05:00|66.44|64.44|66.39|64.39|66.79|64.79|66.26|64.26|0
1725905400000|2024-09-09 18:10:00|66.43|64.43|66.78|64.78|66.83|64.83|66.34|64.34|0
1725905700000|2024-09-09 18:15:00|66.83|64.83|66.16|64.16|66.96|64.96|66.12|64.12|0
1725906000000|2024-09-09 18:20:00|66.21|64.21|66.25|64.25|66.87|64.87|66.16|64.16|0
1725906300000|2024-09-09 18:25:00|66.23|64.23|67|65|67.04|65.04|65.81|63.81|0
1725906600000|2024-09-09 18:30:00|66.95|64.95|66.64|64.64|67.36|65.36|66.6|64.6|0
1725906900000|2024-09-09 18:35:00|66.6|64.6|68.03|66.03|68.25|66.25|66.51|64.51|0
1725907200000|2024-09-09 18:40:00|68.07|66.07|66.46|64.46|68.21|66.21|66.46|64.46|0
1725907500000|2024-09-09 18:45:00|66.41|64.41|66.41|64.41|66.63|64.63|66.23|64.23|0
1725907800000|2024-09-09 18:50:00|66.37|64.37|66.63|64.63|66.76|64.76|66.1|64.1|0
1725908100000|2024-09-09 18:55:00|66.67|64.67|66.71|64.71|66.94|64.94|66.45|64.45|0
1725908400000|2024-09-09 19:00:00|66.89|64.89|67.56|65.56|67.56|65.56|66.8|64.8|0
1725908700000|2024-09-09 19:05:00|67.65|65.65|66.62|64.62|67.65|65.65|66.49|64.49|0
1725909000000|2024-09-09 19:10:00|66.66|64.66|67.15|65.15|67.31|65.31|66.62|64.62|0
1725909300000|2024-09-09 19:15:00|67.11|65.11|67.1|65.1|67.15|65.15|66.53|64.53|0
1725909600000|2024-09-09 19:20:00|67.06|65.06|67.53|65.53|68.07|66.07|66.95|64.95|0
1725909900000|2024-09-09 19:25:00|67.61|65.61|66.14|64.14|67.66|65.66|66.14|64.14|0
1725910200000|2024-09-09 19:30:00|66.19|64.19|66.99|64.99|66.99|64.99|65.49|63.49|0
1725910500000|2024-09-09 19:35:00|66.94|64.94|66.1|64.1|66.94|64.94|65.53|63.53|0
1725910800000|2024-09-09 19:40:00|66.01|64.01|65.7|63.7|66.01|64.01|65.26|63.26|0
1725911100000|2024-09-09 19:45:00|65.74|63.74|66.09|64.09|66.53|64.53|65.65|63.65|0
1725911400000|2024-09-09 19:50:00|66.27|64.27|66.18|64.18|67.29|65.29|65.61|63.61|0
1725911700000|2024-09-09 19:55:00|66.13|64.13|64.03|62.03|66.27|64.27|64.03|62.03|0
1725912000000|2024-09-09 20:00:00|64.28|62.28|64.07|62.07|64.28|62.28|63.55|61.55|0
1725912300000|2024-09-09 20:05:00|64.02|62.02|63.85|61.85|64.02|62.02|63.55|61.55|0
1725912600000|2024-09-09 20:10:00|63.89|61.89|63.59|61.59|63.89|61.89|63.46|61.46|0
1725912900000|2024-09-09 20:15:00|63.75|61.35|62.89|60.49|63.75|61.35|62.85|60.45|0
1725913200000|2024-09-09 20:20:00|62.85|60.45|62.85|60.45|62.94|60.54|62.76|60.36|0
1725913500000|2024-09-09 20:25:00|62.81|60.41|62.59|60.19|62.81|60.41|62.55|60.15|0
1725913800000|2024-09-09 20:30:00|62.63|60.23|62.51|60.11|62.68|60.28|62.51|60.11|0
1725914100000|2024-09-09 20:35:00|62.55|60.15|62.63|60.23|62.76|60.36|62.46|60.06|0
1725914400000|2024-09-09 20:40:00|62.65|60.25|62.67|60.27|62.75|60.35|62.59|60.19|0
1725914700000|2024-09-09 20:45:00|62.71|60.31|63.05|60.65|63.05|60.65|62.71|60.31|0
1725915000000|2024-09-09 20:50:00|63.86|61.46|62.81|60.41|63.86|61.46|62.75|60.35|0
1725915300000|2024-09-09 20:55:00|62.75|60.35|62.6|60.2|62.88|60.48|62.6|60.2|0
1725915600000|2024-09-09 21:00:00|62.68|60.28|62.71|60.31|62.71|60.31|62.67|60.27|0
1725915900000|2024-09-09 21:05:00|62.67|60.27|62.68|60.28|62.74|60.34|62.66|60.26|0
1725916200000|2024-09-09 21:10:00|62.65|60.25|62.62|60.22|62.69|60.29|62.62|60.22|0
1725916500000|2024-09-09 21:15:00|62.61|60.21|62.61|60.21|62.62|60.22|62.54|60.14|0
1725916800000|2024-09-09 21:20:00|62.62|60.22|62.53|60.13|62.67|60.27|62.53|60.13|0
1725917100000|2024-09-09 21:25:00|62.61|60.21|62.58|60.18|62.61|60.21|62.55|60.15|0
1725917400000|2024-09-09 21:30:00|62.56|60.16|62.55|60.15|62.56|60.16|62.55|60.15|0
1725917700000|2024-09-09 21:35:00|62.56|60.16|62.47|60.07|62.56|60.16|62.4|60|0
1725918000000|2024-09-09 21:40:00|62.48|60.08|62.48|60.08|62.48|60.08|62.46|60.06|0
1725918300000|2024-09-09 21:45:00|62.49|60.09|62.46|60.06|62.49|60.09|62.46|60.06|0
1725918600000|2024-09-09 21:50:00|62.48|60.08|62.46|60.06|62.48|60.08|62.41|60.01|0
1725918900000|2024-09-09 21:55:00|62.45|60.05|62.53|60.13|62.53|60.13|62.41|60.01|0
1725919200000|2024-09-09 22:00:00|62.36|59.96|62.04|59.64|62.44|60.04|62|59.6|0
1725919500000|2024-09-09 22:05:00|62.08|59.68|62.44|60.04|62.46|60.06|62.08|59.68|0
1725919800000|2024-09-09 22:10:00|62.41|60.01|62.73|60.33|63|60.6|62.37|59.97|0
1725920100000|2024-09-09 22:15:00|62.75|60.35|62.96|60.56|63.04|60.64|62.62|60.22|0
1725920400000|2024-09-09 22:20:00|62.94|60.54|62.74|60.34|62.94|60.54|62.6|60.2|0
1725920700000|2024-09-09 22:25:00|62.79|60.39|62.61|60.21|62.83|60.43|62.57|60.17|0
1725921000000|2024-09-09 22:30:00|62.66|60.26|62.65|60.25|62.87|60.47|62.57|60.17|0
1725921300000|2024-09-09 22:35:00|62.7|60.3|62.65|60.25|62.8|60.4|62.65|60.25|0
1725921600000|2024-09-09 22:40:00|62.71|60.31|62.99|60.59|62.99|60.59|62.67|60.27|0
1725921900000|2024-09-09 22:45:00|63.03|60.63|63.15|60.75|63.22|60.82|62.99|60.59|0
1725922200000|2024-09-09 22:50:00|63.11|60.71|62.98|60.58|63.2|60.8|62.98|60.58|0
1725922500000|2024-09-09 22:55:00|63.02|60.62|63.19|60.79|63.19|60.79|63.02|60.62|0
1725922800000|2024-09-09 23:00:00|63.11|60.71|63.19|60.79|63.19|60.79|62.89|60.49|0
1725923100000|2024-09-09 23:05:00|63.14|60.74|63.08|60.68|63.14|60.74|63.02|60.62|0
1725923400000|2024-09-09 23:10:00|63.06|60.66|62.84|60.44|63.1|60.7|62.84|60.44|0
1725923700000|2024-09-09 23:15:00|62.88|60.48|62.59|60.19|62.93|60.53|62.5|60.1|0
1725924000000|2024-09-09 23:20:00|62.54|60.14|62.29|59.89|62.54|60.14|62.29|59.89|0
1725924300000|2024-09-09 23:25:00|62.33|59.93|62.37|59.97|62.5|60.1|62.33|59.93|0
1725924600000|2024-09-09 23:30:00|62.39|59.99|62.45|60.05|62.58|60.18|62.35|59.95|0
1725924900000|2024-09-09 23:35:00|62.41|60.01|62.62|60.22|62.62|60.22|62.24|59.84|0
1725925200000|2024-09-09 23:40:00|62.58|60.18|62.34|59.94|62.62|60.22|62.32|59.92|0
1725925500000|2024-09-09 23:45:00|62.32|59.92|62.36|59.96|62.4|60|62.28|59.88|0
1725925800000|2024-09-09 23:50:00|62.4|60|62.78|60.38|62.8|60.4|62.4|60|0
1725926100000|2024-09-09 23:55:00|62.82|60.42|62.65|60.25|62.82|60.42|62.56|60.16|0
1725926400000|2024-09-10 00:00:00|62.61|60.21|62.98|60.58|63.28|60.88|62.56|60.16|0
1725926700000|2024-09-10 00:05:00|62.96|60.56|63.45|61.05|63.54|61.14|62.81|60.41|0
1725927000000|2024-09-10 00:10:00|63.47|61.07|64.65|62.25|64.7|62.3|63.45|61.05|0
1725927300000|2024-09-10 00:15:00|64.41|62.41|64.36|62.36|64.58|62.58|64.28|62.28|0
1725927600000|2024-09-10 00:20:00|64.39|62.39|65.13|63.13|65.13|63.13|64.06|62.06|0
1725927900000|2024-09-10 00:25:00|65.17|63.17|65.08|63.08|65.17|63.17|63.88|61.88|0
1725928200000|2024-09-10 00:30:00|65.04|63.04|64.9|62.9|65.21|63.21|64.69|62.69|0
1725928500000|2024-09-10 00:35:00|64.92|62.92|64.42|62.42|65.14|63.14|64.38|62.38|0
1725928800000|2024-09-10 00:40:00|64.47|62.47|63.82|61.82|64.47|62.47|63.82|61.82|0
1725929100000|2024-09-10 00:45:00|63.77|61.77|64.16|62.16|64.16|62.16|63.77|61.77|0
1725929400000|2024-09-10 00:50:00|64.14|62.14|64.03|62.03|64.14|62.14|63.94|61.94|0
1725929700000|2024-09-10 00:55:00|64.07|62.07|63.98|61.98|64.11|62.11|63.83|61.83|0
1725930000000|2024-09-10 01:00:00|63.94|61.94|63.98|61.98|64.15|62.15|63.81|61.81|0
1725930300000|2024-09-10 01:05:00|63.94|61.94|63.85|61.85|64.06|62.06|63.8|61.8|0
1725930600000|2024-09-10 01:10:00|63.8|61.8|63.97|61.97|63.97|61.97|63.67|61.67|0
1725930900000|2024-09-10 01:15:00|64.02|62.02|64.08|62.08|64.14|62.14|63.93|61.93|0
1725931200000|2024-09-10 01:20:00|64.06|62.06|63.92|61.92|64.14|62.14|63.88|61.88|0
1725931500000|2024-09-10 01:25:00|63.97|61.97|64.05|62.05|64.05|62.05|63.84|61.84|0
1725931800000|2024-09-10 01:30:00|64.09|62.09|64.13|62.13|64.7|62.7|64.05|62.05|0
1725932100000|2024-09-10 01:35:00|64.09|62.09|63.7|61.7|64.22|62.22|63.66|61.66|0
1725932400000|2024-09-10 01:40:00|63.79|61.79|64.13|62.13|64.47|62.47|63.74|61.74|0
1725932700000|2024-09-10 01:45:00|64.17|62.17|64.34|62.34|64.34|62.34|63.91|61.91|0
1725933000000|2024-09-10 01:50:00|64.38|62.38|64.08|62.08|64.43|62.43|63.99|61.99|0
1725933300000|2024-09-10 01:55:00|64.12|62.12|63.73|61.73|64.17|62.17|63.69|61.69|0
1725933600000|2024-09-10 02:00:00|63.78|61.78|64.81|62.81|64.85|62.85|63.78|61.78|0
1725933900000|2024-09-10 02:05:00|64.85|62.85|64.68|62.68|64.89|62.89|64.68|62.68|0
1725934200000|2024-09-10 02:10:00|64.63|62.63|64.8|62.8|64.89|62.89|64.63|62.63|0
1725934500000|2024-09-10 02:15:00|64.85|62.85|64.71|62.71|64.89|62.89|64.67|62.67|0
1725934800000|2024-09-10 02:20:00|64.74|62.74|64.88|62.88|64.88|62.88|64.67|62.67|0
1725935100000|2024-09-10 02:25:00|64.84|62.84|64.71|62.71|64.97|62.97|64.64|62.64|0
1725935400000|2024-09-10 02:30:00|64.66|62.66|64.4|62.4|64.75|62.75|64.36|62.36|0
1725935700000|2024-09-10 02:35:00|64.36|62.36|64.27|62.27|64.4|62.4|64.23|62.23|0
1725936000000|2024-09-10 02:40:00|64.31|62.31|64.27|62.27|64.35|62.35|64.18|62.18|0
1725936300000|2024-09-10 02:45:00|64.25|62.25|64.18|62.18|64.31|62.31|64.07|62.07|0
1725936600000|2024-09-10 02:50:00|64.2|62.2|64.43|62.43|64.43|62.43|64.2|62.2|0
1725936900000|2024-09-10 02:55:00|64.46|62.46|64.26|62.26|64.46|62.46|64.17|62.17|0
1725937200000|2024-09-10 03:00:00|64.17|62.17|64.34|62.34|64.34|62.34|64.17|62.17|0
1725937500000|2024-09-10 03:05:00|64.39|62.39|64.6|62.6|64.73|62.73|64.34|62.34|0
1725937800000|2024-09-10 03:10:00|64.64|62.64|64.51|62.51|64.73|62.73|64.42|62.42|0
1725938100000|2024-09-10 03:15:00|64.47|62.47|64.59|62.59|64.72|62.72|64.42|62.42|0
1725938400000|2024-09-10 03:20:00|64.55|62.55|64.81|62.81|64.94|62.94|64.53|62.53|0
1725938700000|2024-09-10 03:25:00|64.85|62.85|64.72|62.72|64.87|62.87|64.67|62.67|0
1725939000000|2024-09-10 03:30:00|64.67|62.67|64.71|62.71|64.76|62.76|64.54|62.54|0
1725939300000|2024-09-10 03:35:00|64.67|62.67|64.93|62.93|65.06|63.06|64.67|62.67|0
1725939600000|2024-09-10 03:40:00|64.97|62.97|65.06|63.06|65.1|63.1|64.97|62.97|0
1725939900000|2024-09-10 03:45:00|65.01|63.01|64.84|62.84|65.06|63.06|64.71|62.71|0
1725940200000|2024-09-10 03:50:00|64.82|62.82|64.68|62.68|64.82|62.82|64.55|62.55|0
1725940500000|2024-09-10 03:55:00|64.66|62.66|64.66|62.66|64.79|62.79|64.62|62.62|0
1725940800000|2024-09-10 04:00:00|64.68|62.68|64.31|62.31|64.74|62.74|64.31|62.31|0
1725941100000|2024-09-10 04:05:00|64.35|62.35|64.48|62.48|64.57|62.57|64.35|62.35|0
1725941400000|2024-09-10 04:10:00|64.52|62.52|64.65|62.65|64.74|62.74|64.52|62.52|0
1725941700000|2024-09-10 04:15:00|64.67|62.67|64.69|62.69|64.78|62.78|64.61|62.61|0
1725942000000|2024-09-10 04:20:00|64.71|62.71|64.67|62.67|64.73|62.73|64.56|62.56|0
1725942300000|2024-09-10 04:25:00|64.64|62.64|64.95|62.95|64.99|62.99|64.64|62.64|0
1725942600000|2024-09-10 04:30:00|64.99|62.99|65.12|63.12|65.38|63.38|64.94|62.94|0
1725942900000|2024-09-10 04:35:00|65.16|63.16|65.68|63.68|65.99|63.99|65.16|63.16|0
1725943200000|2024-09-10 04:40:00|65.77|63.77|65.59|63.59|65.9|63.9|65.55|63.55|0
1725943500000|2024-09-10 04:45:00|65.57|63.57|65.55|63.55|65.64|63.64|65.5|63.5|0
1725943800000|2024-09-10 04:50:00|65.52|63.52|65.67|63.67|65.67|63.67|65.33|63.33|0
1725944100000|2024-09-10 04:55:00|65.63|63.63|65.8|63.8|65.94|63.94|65.63|63.63|0
1725944400000|2024-09-10 05:00:00|65.76|63.76|65.58|63.58|65.85|63.85|65.54|63.54|0
1725944700000|2024-09-10 05:05:00|65.49|63.49|65.32|63.32|65.49|63.49|65.1|63.1|0
1725945000000|2024-09-10 05:10:00|65.29|63.29|65.36|63.36|65.44|63.44|65.05|63.05|0
1725945300000|2024-09-10 05:15:00|65.34|63.34|65.14|63.14|65.36|63.36|64.96|62.96|0
1725945600000|2024-09-10 05:20:00|65.13|63.13|65.33|63.33|65.4|63.4|65.13|63.13|0
1725945900000|2024-09-10 05:25:00|65.35|63.35|65.22|63.22|65.39|63.39|65.11|63.11|0
1725946200000|2024-09-10 05:30:00|65.17|63.17|65.7|63.7|65.78|63.78|65.13|63.13|0
1725946500000|2024-09-10 05:35:00|65.65|63.65|65.78|63.78|66|64|65.52|63.52|0
1725946800000|2024-09-10 05:40:00|65.74|63.74|65.43|63.43|65.82|63.82|65.3|63.3|0
1725947100000|2024-09-10 05:45:00|65.41|63.41|65.64|63.64|66|64|65.38|63.38|0
1725947400000|2024-09-10 05:50:00|65.6|63.6|65.6|63.6|65.69|63.69|65.36|63.36|0
1725947700000|2024-09-10 05:55:00|65.58|63.58|65.51|63.51|65.68|63.68|65.42|63.42|0
1725948000000|2024-09-10 06:00:00|65.59|63.59|65.94|63.94|65.99|63.99|65.59|63.59|0
1725948300000|2024-09-10 06:05:00|66.03|64.03|66.07|64.07|66.39|64.39|66.03|64.03|0
1725948600000|2024-09-10 06:10:00|66.1|64.1|65.85|63.85|66.12|64.12|65.81|63.81|0
1725948900000|2024-09-10 06:15:00|65.89|63.89|65.76|63.76|65.89|63.89|65.45|63.45|0
1725949200000|2024-09-10 06:20:00|65.74|63.74|65.8|63.8|65.93|63.93|65.62|63.62|0
1725949500000|2024-09-10 06:25:00|65.78|63.78|65.38|63.38|65.8|63.8|65.38|63.38|0
1725949800000|2024-09-10 06:30:00|65.4|63.4|65.4|63.4|65.49|63.49|65.23|63.23|0
1725950100000|2024-09-10 06:35:00|65.44|63.44|65.31|63.31|65.49|63.49|65.22|63.22|0
1725950400000|2024-09-10 06:40:00|65.35|63.35|65.26|63.26|65.4|63.4|65.09|63.09|0
1725950700000|2024-09-10 06:45:00|65.22|63.22|65.39|63.39|65.46|63.46|65.2|63.2|0
1725951000000|2024-09-10 06:50:00|65.35|63.35|65.41|63.41|65.48|63.48|65.26|63.26|0
1725951300000|2024-09-10 06:55:00|65.43|63.43|65.34|63.34|65.52|63.52|65.23|63.23|0
1725951600000|2024-09-10 07:00:00|65.32|63.32|66|64|66.09|64.09|65.3|63.3|0
1725951900000|2024-09-10 07:05:00|66.02|64.02|65.07|63.07|66.02|64.02|64.9|62.9|0
1725952200000|2024-09-10 07:10:00|65.03|63.03|64.77|62.77|65.2|63.2|64.64|62.64|0
1725952500000|2024-09-10 07:15:00|64.81|62.81|64.24|62.24|64.94|62.94|64.16|62.16|0
1725952800000|2024-09-10 07:20:00|64.29|62.29|64.11|62.11|64.33|62.33|63.73|61.73|0
1725953100000|2024-09-10 07:25:00|64.03|62.03|64.32|62.32|64.41|62.41|63.94|61.94|0
1725953400000|2024-09-10 07:30:00|64.37|62.37|64.06|62.06|64.37|62.37|63.85|61.85|0
1725953700000|2024-09-10 07:35:00|64.15|62.15|63.5|61.5|64.32|62.32|63.5|61.5|0
1725954000000|2024-09-10 07:40:00|63.46|61.46|63.5|61.5|63.63|61.63|63.29|61.29|0
1725954300000|2024-09-10 07:45:00|63.46|61.46|63.71|61.71|63.71|61.71|63.26|61.26|0
1725954600000|2024-09-10 07:50:00|63.67|61.67|63.32|61.32|63.75|61.75|63.28|61.28|0
1725954900000|2024-09-10 07:55:00|63.37|61.37|63.11|61.11|63.41|61.41|63.07|61.07|0
1725955200000|2024-09-10 08:00:00|63.07|61.07|63.15|61.15|63.19|61.19|62.73|60.73|0
1725955500000|2024-09-10 08:05:00|63.19|61.19|63.19|61.19|63.44|61.44|63.08|61.08|0
1725955800000|2024-09-10 08:10:00|63.15|61.15|63.48|61.48|63.53|61.53|63.1|61.1|0
1725956100000|2024-09-10 08:15:00|63.53|61.53|63.35|61.35|63.61|61.61|62.93|60.93|0
1725956400000|2024-09-10 08:20:00|63.48|61.48|63.78|61.78|63.86|61.86|63.39|61.39|0
1725956700000|2024-09-10 08:25:00|63.86|61.86|63.69|61.69|63.91|61.91|63.43|61.43|0
1725957000000|2024-09-10 08:30:00|63.65|61.65|64.5|62.5|64.5|62.5|63.52|61.52|0
1725957300000|2024-09-10 08:35:00|64.55|62.55|64.42|62.42|64.72|62.72|64.33|62.33|0
1725957600000|2024-09-10 08:40:00|64.37|62.37|64.33|62.33|64.54|62.54|64.24|62.24|0
1725957900000|2024-09-10 08:45:00|64.28|62.28|64.28|62.28|64.54|62.54|64.2|62.2|0
1725958200000|2024-09-10 08:50:00|64.26|62.26|64.8|62.8|64.8|62.8|64.26|62.26|0
1725958500000|2024-09-10 08:55:00|64.84|62.84|64.75|62.75|64.88|62.88|64.62|62.62|0
1725958800000|2024-09-10 09:00:00|64.73|62.73|65.67|63.67|65.71|63.71|64.73|62.73|0
1725959100000|2024-09-10 09:05:00|65.71|63.71|66.59|64.59|66.59|64.59|65.58|63.58|0
1725959400000|2024-09-10 09:10:00|66.77|64.77|66.68|64.68|66.9|64.9|66.46|64.46|0
1725959700000|2024-09-10 09:15:00|66.86|64.86|67.03|65.03|67.61|65.61|66.01|64.01|0
1725960000000|2024-09-10 09:20:00|66.98|64.98|66.85|64.85|67.32|65.32|66.71|64.71|0
1725960300000|2024-09-10 09:25:00|66.8|64.8|66.58|64.58|67.07|65.07|66.36|64.36|0
1725960600000|2024-09-10 09:30:00|66.49|64.49|66.75|64.75|66.98|64.98|66.36|64.36|0
1725960900000|2024-09-10 09:35:00|66.84|64.84|65.91|63.91|66.84|64.84|65.91|63.91|0
1725961200000|2024-09-10 09:40:00|65.89|63.89|65.51|63.51|66|64|65.25|63.25|0
1725961500000|2024-09-10 09:45:00|65.56|63.56|65.29|63.29|65.56|63.56|65.08|63.08|0
1725961800000|2024-09-10 09:50:00|65.25|63.25|65.25|63.25|65.33|63.33|65.03|63.03|0
1725962100000|2024-09-10 09:55:00|65.33|63.33|65.55|63.55|65.68|63.68|65.24|63.24|0
1725962400000|2024-09-10 10:00:00|65.5|63.5|65.07|63.07|65.5|63.5|64.81|62.81|0
1725962700000|2024-09-10 10:05:00|65.02|63.02|65.28|63.28|65.32|63.32|64.98|62.98|0
1725963000000|2024-09-10 10:10:00|65.24|63.24|65.98|63.98|65.98|63.98|65.19|63.19|0
1725963300000|2024-09-10 10:15:00|66.02|64.02|66.28|64.28|66.6|64.6|66.02|64.02|0
1725963600000|2024-09-10 10:20:00|66.33|64.33|65.88|63.88|66.5|64.5|65.71|63.71|0
1725963900000|2024-09-10 10:25:00|65.93|63.93|65.09|63.09|65.93|63.93|65.05|63.05|0
1725964200000|2024-09-10 10:30:00|65.05|63.05|64.14|62.14|65.22|63.22|64.14|62.14|0
1725964500000|2024-09-10 10:35:00|64.18|62.18|64.57|62.57|64.66|62.66|64.18|62.18|0
1725964800000|2024-09-10 10:40:00|64.66|62.66|64.74|62.74|64.87|62.87|64.66|62.66|0
1725965100000|2024-09-10 10:45:00|64.65|62.65|64.91|62.91|64.95|62.95|64.61|62.61|0
1725965400000|2024-09-10 10:50:00|64.89|62.89|65.43|63.43|65.52|63.52|64.89|62.89|0
1725965700000|2024-09-10 10:55:00|65.47|63.47|65.47|63.47|65.73|63.73|65.3|63.3|0
1725966000000|2024-09-10 11:00:00|65.43|63.43|64.68|62.68|65.43|63.43|64.56|62.56|0
1725966300000|2024-09-10 11:05:00|64.64|62.64|64.55|62.55|64.86|62.86|64.29|62.29|0
1725966600000|2024-09-10 11:10:00|64.6|62.6|64.98|62.98|64.98|62.98|64.34|62.34|0
1725966900000|2024-09-10 11:15:00|65.03|63.03|64.98|62.98|65.07|63.07|64.55|62.55|0
1725967200000|2024-09-10 11:20:00|65.02|63.02|64.72|62.72|65.07|63.07|64.5|62.5|0
1725967500000|2024-09-10 11:25:00|64.67|62.67|64.2|62.2|64.89|62.89|64.2|62.2|0
1725967800000|2024-09-10 11:30:00|64.28|62.28|64.65|62.65|64.71|62.71|64.28|62.28|0
1725968100000|2024-09-10 11:35:00|64.67|62.67|65.1|63.1|65.41|63.41|64.45|62.45|0
1725968400000|2024-09-10 11:40:00|65.19|63.19|64.71|62.71|65.21|63.21|64.49|62.49|0
1725968700000|2024-09-10 11:45:00|64.58|62.58|63.88|61.88|64.58|62.58|63.88|61.88|0
1725969000000|2024-09-10 11:50:00|63.84|61.84|63.82|61.82|63.93|61.93|63.75|61.75|0
1725969300000|2024-09-10 11:55:00|63.88|61.88|63.97|61.97|64.01|62.01|63.69|61.69|0
1725969600000|2024-09-10 12:00:00|64.01|62.01|63.83|61.83|64.11|62.11|63.79|61.79|0
1725969900000|2024-09-10 12:05:00|63.88|61.88|63.34|61.34|64|62|63.32|61.32|0
1725970200000|2024-09-10 12:10:00|63.36|61.36|62.77|60.77|63.36|61.36|62.68|60.68|0
1725970500000|2024-09-10 12:15:00|62.75|60.75|62.38|60.38|62.77|60.77|62.34|60.34|0
1725970800000|2024-09-10 12:20:00|62.34|60.34|62.26|60.26|64.89|62.89|62.2|60.2|0
1725971100000|2024-09-10 12:25:00|62.24|60.24|62.15|60.15|62.28|60.28|62.11|60.11|0
1725971400000|2024-09-10 12:30:00|62.11|60.11|62.36|60.36|62.42|60.42|62.09|60.09|0
1725971700000|2024-09-10 12:35:00|62.32|60.32|61.74|59.74|62.38|60.38|61.74|59.74|0
1725972000000|2024-09-10 12:40:00|61.78|59.78|61.24|59.24|61.78|59.78|61.07|59.07|0
1725972300000|2024-09-10 12:45:00|61.2|59.2|61.44|59.44|61.44|59.44|61.07|59.07|0
1725972600000|2024-09-10 12:50:00|61.4|59.4|61.23|59.23|61.48|59.48|61.19|59.19|0
1725972900000|2024-09-10 12:55:00|61.25|59.25|60.91|58.91|61.72|59.72|60.83|58.83|0
1725973200000|2024-09-10 13:00:00|60.87|58.87|60.83|58.83|61.08|59.08|60.83|58.83|0
1725973500000|2024-09-10 13:05:00|60.79|58.79|60.91|58.91|61.03|59.03|60.74|58.74|0
1725973800000|2024-09-10 13:10:00|60.93|58.93|60.99|58.99|61.07|59.07|60.82|58.82|0
1725974100000|2024-09-10 13:15:00|61.01|59.01|60.65|58.65|61.11|59.11|60.65|58.65|0
1725974400000|2024-09-10 13:20:00|60.74|58.74|60.4|58.4|60.74|58.74|60.32|58.32|0
1725974700000|2024-09-10 13:25:00|60.45|58.45|60.65|58.65|60.69|58.69|60.32|58.32|0
1725975000000|2024-09-10 13:30:00|60.48|58.48|60.93|58.93|61.1|59.1|60.11|58.11|0
1725975300000|2024-09-10 13:35:00|60.89|58.89|61.35|59.35|61.43|59.43|60.69|58.69|0
1725975600000|2024-09-10 13:40:00|61.31|59.31|60.44|58.44|61.43|59.43|60.44|58.44|0
1725975900000|2024-09-10 13:45:00|60.35|58.35|61.18|59.18|61.22|59.22|60.23|58.23|0
1725976200000|2024-09-10 13:50:00|61.38|59.38|60.8|58.8|61.72|59.72|60.68|58.68|0
1725976500000|2024-09-10 13:55:00|60.76|58.76|61.29|59.29|61.54|59.54|60.27|58.27|0
1725976800000|2024-09-10 14:00:00|61.34|59.34|61.58|59.58|61.83|59.83|61.13|59.13|0
1725977100000|2024-09-10 14:05:00|61.46|59.46|61.41|59.41|62.93|60.93|61|59|0
1725977400000|2024-09-10 14:10:00|61.5|59.5|65.63|63.63|65.76|63.76|61.5|59.5|0
1725977700000|2024-09-10 14:15:00|65.58|63.58|65.06|63.06|66.24|64.24|64.71|62.71|0
1725978000000|2024-09-10 14:20:00|64.97|62.97|66.08|64.08|66.21|64.21|64.71|62.71|0
1725978300000|2024-09-10 14:25:00|65.93|63.93|63.83|61.83|65.93|63.93|63.61|61.61|0
1725978600000|2024-09-10 14:30:00|63.91|61.91|64.92|62.92|65.22|63.22|63.42|61.42|0
1725978900000|2024-09-10 14:35:00|64.77|62.77|64.01|62.01|64.88|62.88|63.67|61.67|0
1725979200000|2024-09-10 14:40:00|63.91|61.91|65.04|63.04|65.09|63.09|63.54|61.54|0
1725979500000|2024-09-10 14:45:00|65.09|63.09|64.26|62.26|65.44|63.44|63.61|61.61|0
1725979800000|2024-09-10 14:50:00|64.3|62.3|65.04|63.04|65.96|63.96|64.28|62.28|0
1725980100000|2024-09-10 14:55:00|65.12|63.12|64.56|62.56|65.38|63.38|64.51|62.51|0
1725980400000|2024-09-10 15:00:00|64.64|62.64|64.6|62.6|64.95|62.95|64.34|62.34|0
1725980700000|2024-09-10 15:05:00|64.68|62.68|63.84|61.84|65.12|63.12|63.82|61.82|0
1725981000000|2024-09-10 15:10:00|63.78|61.78|63.73|61.73|64.12|62.12|63.22|61.22|0
1725981300000|2024-09-10 15:15:00|63.69|61.69|63.31|61.31|64.39|62.39|63.1|61.1|0
1725981600000|2024-09-10 15:20:00|63.26|61.26|63.24|61.24|63.86|61.86|63.22|61.22|0
1725981900000|2024-09-10 15:25:00|63.22|61.22|63.01|61.01|63.42|61.42|62.63|60.63|0
1725982200000|2024-09-10 15:30:00|63.05|61.05|63.56|61.56|63.64|61.64|62.63|60.63|0
1725982500000|2024-09-10 15:35:00|63.51|61.51|64.75|62.75|64.8|62.8|63.34|61.34|0
1725982800000|2024-09-10 15:40:00|64.69|62.69|64.69|62.69|64.84|62.84|64.02|62.02|0
1725983100000|2024-09-10 15:45:00|64.71|62.71|65.49|63.49|65.57|63.57|63.77|61.77|0
1725983400000|2024-09-10 15:50:00|65.53|63.53|67.69|65.69|67.83|65.83|65.53|63.53|0
1725983700000|2024-09-10 15:55:00|67.74|65.74|69.39|67.39|69.46|67.46|67.42|65.42|0
1725984000000|2024-09-10 16:00:00|69.41|67.41|71.21|69.21|71.81|69.81|68.42|66.42|0
1725984300000|2024-09-10 16:05:00|71.25|69.25|71.7|69.7|71.93|69.93|70.97|68.97|0
1725984600000|2024-09-10 16:10:00|71.65|69.65|71.91|69.91|72.11|70.11|71.09|69.09|0
1725984900000|2024-09-10 16:15:00|71.87|69.87|70.75|68.75|72.01|70.01|70.7|68.7|0
1725985200000|2024-09-10 16:20:00|70.66|68.66|69.95|67.95|70.79|68.79|69.81|67.81|0
1725985500000|2024-09-10 16:25:00|69.9|67.9|70.27|68.27|70.5|68.5|69.63|67.63|0
1725985800000|2024-09-10 16:30:00|70.36|68.36|69.67|67.67|70.54|68.54|69.67|67.67|0
1725986100000|2024-09-10 16:35:00|69.71|67.71|69.15|67.15|70.23|68.23|68.88|66.88|0
1725986400000|2024-09-10 16:40:00|69.19|67.19|67.98|65.98|69.19|67.19|67.93|65.93|0
1725986700000|2024-09-10 16:45:00|67.93|65.93|67.66|65.66|68.47|66.47|67.66|65.66|0
1725987000000|2024-09-10 16:50:00|67.75|65.75|66.46|64.46|67.86|65.86|66.41|64.41|0
1725987300000|2024-09-10 16:55:00|66.5|64.5|67.52|65.52|67.52|65.52|66.41|64.41|0
1725987600000|2024-09-10 17:00:00|67.57|65.57|67.27|65.27|68.08|66.08|67.23|65.23|0
1725987900000|2024-09-10 17:05:00|67.23|65.23|66.82|64.82|67.32|65.32|66.67|64.67|0
1725988200000|2024-09-10 17:10:00|66.69|64.69|64.96|62.96|66.78|64.78|64.92|62.92|0
1725988500000|2024-09-10 17:15:00|64.92|62.92|64.96|62.96|65.09|63.09|64.53|62.53|0
1725988800000|2024-09-10 17:20:00|64.92|62.92|64.7|62.7|65.61|63.61|64.66|62.66|0
1725989100000|2024-09-10 17:25:00|64.78|62.78|65.56|63.56|65.69|63.69|64.7|62.7|0
1725989400000|2024-09-10 17:30:00|65.48|63.48|64.78|62.78|65.56|63.56|64.74|62.74|0
1725989700000|2024-09-10 17:35:00|64.82|62.82|65|63|65.23|63.23|64.48|62.48|0
1725990000000|2024-09-10 17:40:00|64.97|62.97|64.84|62.84|64.97|62.97|64.63|62.63|0
1725990300000|2024-09-10 17:45:00|64.8|62.8|65.05|63.05|65.19|63.19|64.54|62.54|0
1725990600000|2024-09-10 17:50:00|65.1|63.1|64.84|62.84|65.1|63.1|64.49|62.49|0
1725990900000|2024-09-10 17:55:00|64.82|62.82|64.79|62.79|65.05|63.05|64.49|62.49|0
1725991200000|2024-09-10 18:00:00|64.75|62.75|63.65|61.65|65.13|63.13|63.36|61.36|0
1725991500000|2024-09-10 18:05:00|63.78|61.78|63.44|61.44|63.82|61.82|63.4|61.4|0
1725991800000|2024-09-10 18:10:00|63.4|61.4|63.56|61.56|63.82|61.82|63.27|61.27|0
1725992100000|2024-09-10 18:15:00|63.52|61.52|63.35|61.35|63.65|61.65|63.01|61.01|0
1725992400000|2024-09-10 18:20:00|63.39|61.39|63.43|61.43|64.11|62.11|63.22|61.22|0
1725992700000|2024-09-10 18:25:00|63.41|61.41|62.64|60.64|63.64|61.64|62.6|60.6|0
1725993000000|2024-09-10 18:30:00|62.6|60.6|61.45|59.45|62.72|60.72|61.37|59.37|0
1725993300000|2024-09-10 18:35:00|61.41|59.41|61.37|59.37|61.83|59.83|61.28|59.28|0
1725993600000|2024-09-10 18:40:00|61.33|59.33|61.36|59.36|61.66|59.66|61.2|59.2|0
1725993900000|2024-09-10 18:45:00|61.32|59.32|61.49|59.49|61.57|59.57|61.26|59.26|0
1725994200000|2024-09-10 18:50:00|61.45|59.45|61.36|59.36|61.86|59.86|61.24|59.24|0
1725994500000|2024-09-10 18:55:00|61.4|59.4|61.4|59.4|61.69|59.69|61.23|59.23|0
1725994800000|2024-09-10 19:00:00|61.48|59.48|61.52|59.52|61.73|59.73|61.25|59.25|0
1725995100000|2024-09-10 19:05:00|61.44|59.44|60.59|58.59|61.48|59.48|60.47|58.47|0
1725995400000|2024-09-10 19:10:00|60.55|58.55|60.26|58.26|60.63|58.63|60.26|58.26|0
1725995700000|2024-09-10 19:15:00|60.3|58.3|60.36|58.36|60.51|58.51|60.28|58.28|0
1725996000000|2024-09-10 19:20:00|60.3|58.3|60.05|58.05|60.34|58.34|59.97|57.97|0
1725996300000|2024-09-10 19:25:00|60.09|58.09|59.72|57.72|60.17|58.17|59.68|57.68|0
1725996600000|2024-09-10 19:30:00|59.84|57.84|59.4|57.4|60.32|58.32|59.28|57.28|0
1725996900000|2024-09-10 19:35:00|59.44|57.44|60.29|58.29|60.37|58.37|59.44|57.44|0
1725997200000|2024-09-10 19:40:00|60.33|58.33|59.92|57.92|60.33|58.33|59.72|57.72|0
1725997500000|2024-09-10 19:45:00|59.88|57.88|59.63|57.63|60|58|59.39|57.39|0
1725997800000|2024-09-10 19:50:00|59.88|57.88|59.26|57.26|60.12|58.12|59.22|57.22|0
1725998100000|2024-09-10 19:55:00|59.14|57.14|59.14|57.14|59.51|57.51|58.74|56.74|0
1725998400000|2024-09-10 20:00:00|59.34|57.34|59.46|57.46|59.83|57.83|59.34|57.34|0
1725998700000|2024-09-10 20:05:00|59.5|57.5|59.5|57.5|59.62|57.62|59.4|57.4|0
1725999000000|2024-09-10 20:10:00|59.46|57.46|59.37|57.37|59.5|57.5|59.33|57.33|0
1725999300000|2024-09-10 20:15:00|59.57|57.17|59.9|57.5|59.9|57.5|59.57|57.17|0
1725999600000|2024-09-10 20:20:00|59.86|57.46|60.26|57.86|60.31|57.91|59.86|57.46|0
1725999900000|2024-09-10 20:25:00|60.22|57.82|60.42|58.02|60.43|58.03|60.22|57.82|0
1726000200000|2024-09-10 20:30:00|60.45|58.05|60.5|58.1|60.55|58.15|60.38|57.98|0
1726000500000|2024-09-10 20:35:00|60.46|58.06|60.46|58.06|60.5|58.1|60.38|57.98|0
1726000800000|2024-09-10 20:40:00|60.5|58.1|60.46|58.06|60.5|58.1|60.42|58.02|0
1726001100000|2024-09-10 20:45:00|60.5|58.1|60.41|58.01|60.54|58.14|60.41|58.01|0
1726001400000|2024-09-10 20:50:00|60.45|58.05|60.29|57.89|60.45|58.05|60.29|57.89|0
1726001700000|2024-09-10 20:55:00|60.33|57.93|59.92|57.52|60.33|57.93|59.9|57.5|0
1726002000000|2024-09-10 21:00:00|59.93|57.53|59.88|57.48|60.01|57.61|59.87|57.47|0
1726002300000|2024-09-10 21:05:00|59.87|57.47|59.82|57.42|59.9|57.5|59.74|57.34|0
1726002600000|2024-09-10 21:10:00|59.81|57.41|59.81|57.41|59.81|57.41|59.81|57.41|0
1726002900000|2024-09-10 21:15:00|59.71|57.31|59.84|57.44|59.84|57.44|59.71|57.31|0
1726003200000|2024-09-10 21:20:00|59.85|57.45|59.8|57.4|59.87|57.47|59.76|57.36|0
1726003500000|2024-09-10 21:25:00|59.81|57.41|59.8|57.4|59.81|57.41|59.77|57.37|0
1726003800000|2024-09-10 21:30:00|59.84|57.44|59.77|57.37|59.85|57.45|59.77|57.37|0
1726004400000|2024-09-10 21:40:00|59.76|57.36|59.76|57.36|59.76|57.36|59.76|57.36|0
1726004700000|2024-09-10 21:45:00|59.73|57.33|59.73|57.33|59.73|57.33|59.73|57.33|0
1726005000000|2024-09-10 21:50:00|59.75|57.35|59.69|57.29|59.77|57.37|59.69|57.29|0
1726005300000|2024-09-10 21:55:00|59.71|57.31|59.76|57.36|59.77|57.37|59.71|57.31|0
1726005600000|2024-09-10 22:00:00|59.87|57.47|60.19|57.79|60.25|57.85|59.87|57.47|0
1726005900000|2024-09-10 22:05:00|60.17|57.77|60.17|57.77|60.29|57.89|60.15|57.75|0
1726006200000|2024-09-10 22:10:00|60.12|57.72|60.12|57.72|60.35|57.95|60|57.6|0
1726006500000|2024-09-10 22:15:00|60.08|57.68|60.2|57.8|60.2|57.8|59.96|57.56|0
1726006800000|2024-09-10 22:20:00|60.24|57.84|60.2|57.8|60.24|57.84|60.02|57.62|0
1726007100000|2024-09-10 22:25:00|60.18|57.78|60.24|57.84|60.32|57.92|60.16|57.76|0
1726007400000|2024-09-10 22:30:00|60.28|57.88|60.23|57.83|60.32|57.92|60.15|57.75|0
1726007700000|2024-09-10 22:35:00|60.27|57.87|60.15|57.75|60.27|57.87|60.15|57.75|0
1726008000000|2024-09-10 22:40:00|60.19|57.79|60.02|57.62|60.19|57.79|59.9|57.5|0
1726008300000|2024-09-10 22:45:00|60.04|57.64|59.9|57.5|60.06|57.66|59.9|57.5|0
1726008600000|2024-09-10 22:50:00|59.94|57.54|59.9|57.5|59.94|57.54|59.82|57.42|0
1726008900000|2024-09-10 22:55:00|59.85|57.45|59.89|57.49|59.94|57.54|59.85|57.45|0
1726009200000|2024-09-10 23:00:00|59.93|57.53|59.69|57.29|59.95|57.55|59.65|57.25|0
1726009500000|2024-09-10 23:05:00|59.71|57.31|59.72|57.32|59.79|57.39|59.69|57.29|0
1726009800000|2024-09-10 23:10:00|59.77|57.37|59.6|57.2|59.81|57.41|59.6|57.2|0
1726010100000|2024-09-10 23:15:00|59.64|57.24|59.64|57.24|59.68|57.28|59.64|57.24|0
1726010400000|2024-09-10 23:20:00|59.66|57.26|59.51|57.11|59.68|57.28|59.51|57.11|0
1726010700000|2024-09-10 23:25:00|59.55|57.15|59.59|57.19|59.59|57.19|59.51|57.11|0
1726011000000|2024-09-10 23:30:00|59.57|57.17|59.63|57.23|59.67|57.27|59.55|57.15|0
1726011300000|2024-09-10 23:35:00|59.67|57.27|59.59|57.19|59.67|57.27|59.55|57.15|0
1726011600000|2024-09-10 23:40:00|59.57|57.17|59.83|57.43|59.83|57.43|59.51|57.11|0
1726011900000|2024-09-10 23:45:00|59.79|57.39|60.03|57.63|60.03|57.63|59.79|57.39|0
1726012200000|2024-09-10 23:50:00|60.07|57.67|60.27|57.87|60.31|57.91|60.05|57.65|0
1726012500000|2024-09-10 23:55:00|60.31|57.91|60.19|57.79|60.6|58.2|60.19|57.79|0
1726012800000|2024-09-11 00:00:00|60.15|57.75|60.43|58.03|60.47|58.07|60.02|57.62|0
1726013100000|2024-09-11 00:05:00|60.47|58.07|60.68|58.28|60.84|58.44|60.43|58.03|0
1726013400000|2024-09-11 00:10:00|60.66|58.26|60.49|58.09|60.72|58.32|60.47|58.07|0
1726013700000|2024-09-11 00:15:00|60.27|58.27|60.8|58.8|60.8|58.8|60.27|58.27|0
1726014000000|2024-09-11 00:20:00|60.82|58.82|60.74|58.74|60.82|58.82|60.55|58.55|0
1726014300000|2024-09-11 00:25:00|60.76|58.76|60.02|58.02|61.09|59.09|60|58|0
1726014600000|2024-09-11 00:30:00|60.04|58.04|60.76|58.76|60.85|58.85|60|58|0
1726014900000|2024-09-11 00:35:00|60.72|58.72|60.55|58.55|60.72|58.72|60.43|58.43|0
1726015200000|2024-09-11 00:40:00|60.59|58.59|60.43|58.43|60.8|58.8|60.39|58.39|0
1726015500000|2024-09-11 00:45:00|60.38|58.38|60.49|58.49|60.59|58.59|60.3|58.3|0
1726015800000|2024-09-11 00:50:00|60.55|58.55|60.67|58.67|60.67|58.67|60.38|58.38|0
1726016100000|2024-09-11 00:55:00|60.65|58.65|60.71|58.71|60.83|58.83|60.54|58.54|0
1726016400000|2024-09-11 01:00:00|60.75|58.75|60.87|58.87|61.12|59.12|60.75|58.75|0
1726016700000|2024-09-11 01:05:00|60.85|58.85|60.87|58.87|60.91|58.91|60.62|58.62|0
1726017000000|2024-09-11 01:10:00|60.85|58.85|60.87|58.87|61.12|59.12|60.83|58.83|0
1726017300000|2024-09-11 01:15:00|60.82|58.82|60.66|58.66|60.91|58.91|60.64|58.64|0
1726017600000|2024-09-11 01:20:00|60.61|58.61|60.61|58.61|60.82|58.82|60.53|58.53|0
1726017900000|2024-09-11 01:25:00|60.59|58.59|60.42|58.42|60.69|58.69|60.42|58.42|0
1726018200000|2024-09-11 01:30:00|60.4|58.4|62.28|60.28|62.53|60.53|60.28|58.28|0
1726018500000|2024-09-11 01:35:00|62.2|60.2|62.23|60.23|62.87|60.87|61.98|59.98|0
1726018800000|2024-09-11 01:40:00|62.19|60.19|60.81|58.81|62.32|60.32|60.72|58.72|0
1726019100000|2024-09-11 01:45:00|60.68|58.68|61.3|59.3|61.35|59.35|60.64|58.64|0
1726019400000|2024-09-11 01:50:00|61.18|59.18|61.47|59.47|61.81|59.81|61.18|59.18|0
1726019700000|2024-09-11 01:55:00|61.51|59.51|62.05|60.05|62.1|60.1|61.43|59.43|0
1726020000000|2024-09-11 02:00:00|62.01|60.01|61.97|59.97|62.18|60.18|61.93|59.93|0
1726020300000|2024-09-11 02:05:00|61.93|59.93|61.99|59.99|62.16|60.16|61.92|59.92|0
1726020600000|2024-09-11 02:10:00|61.96|59.96|62.34|60.34|62.47|60.47|61.92|59.92|0
1726020900000|2024-09-11 02:15:00|62.32|60.32|62.04|60.04|62.51|60.51|62.04|60.04|0
1726021200000|2024-09-11 02:20:00|62.09|60.09|61.91|59.91|62.34|60.34|61.7|59.7|0
1726021500000|2024-09-11 02:25:00|61.96|59.96|62.57|60.57|62.66|60.66|61.96|59.96|0
1726021800000|2024-09-11 02:30:00|62.53|60.53|62.65|60.65|62.83|60.83|62.45|60.45|0
1726022100000|2024-09-11 02:35:00|62.7|60.7|62.25|60.25|62.72|60.72|62.19|60.19|0
1726022400000|2024-09-11 02:40:00|62.23|60.23|61.93|59.93|62.25|60.25|61.93|59.93|0
1726022700000|2024-09-11 02:45:00|61.95|59.95|62.05|60.05|62.1|60.1|61.91|59.91|0
1726023000000|2024-09-11 02:50:00|62.08|60.08|62.26|60.26|62.35|60.35|62.01|60.01|0
1726023300000|2024-09-11 02:55:00|62.28|60.28|62.26|60.26|62.3|60.3|62.07|60.07|0
1726023600000|2024-09-11 03:00:00|62.28|60.28|62.43|60.43|62.64|60.64|62.01|60.01|0
1726023900000|2024-09-11 03:05:00|62.47|60.47|62.64|60.64|62.76|60.76|62.47|60.47|0
1726024200000|2024-09-11 03:10:00|62.61|60.61|63.06|61.06|63.1|61.1|62.61|60.61|0
1726024500000|2024-09-11 03:15:00|63.02|61.02|63.31|61.31|63.74|61.74|62.97|60.97|0
1726024800000|2024-09-11 03:20:00|63.36|61.36|63.48|61.48|63.61|61.61|63.36|61.36|0
1726025100000|2024-09-11 03:25:00|63.52|61.52|63.35|61.35|63.61|61.61|63.29|61.29|0
1726025400000|2024-09-11 03:30:00|63.31|61.31|63.86|61.86|63.91|61.91|63.31|61.31|0
1726025700000|2024-09-11 03:35:00|63.82|61.82|63.64|61.64|63.91|61.91|63.56|61.56|0
1726026000000|2024-09-11 03:40:00|63.67|61.67|63.66|61.66|63.73|61.73|63.56|61.56|0
1726026300000|2024-09-11 03:45:00|63.64|61.64|63.45|61.45|63.73|61.73|63.34|61.34|0
1726026600000|2024-09-11 03:50:00|63.47|61.47|63.46|61.46|63.55|61.55|63.34|61.34|0
1726026900000|2024-09-11 03:55:00|63.42|61.42|63.38|61.38|63.42|61.42|63.16|61.16|0
1726027200000|2024-09-11 04:00:00|63.42|61.42|63.63|61.63|63.63|61.63|63.29|61.29|0
1726027500000|2024-09-11 04:05:00|63.67|61.67|63.76|61.76|63.85|61.85|63.63|61.63|0
1726027800000|2024-09-11 04:10:00|63.8|61.8|63.63|61.63|63.93|61.93|63.63|61.63|0
1726028100000|2024-09-11 04:15:00|63.58|61.58|64.49|62.49|64.49|62.49|63.5|61.5|0
1726028400000|2024-09-11 04:20:00|64.53|62.53|64.53|62.53|64.79|62.79|64.49|62.49|0
1726028700000|2024-09-11 04:25:00|64.57|62.57|64.16|62.16|64.62|62.62|64.16|62.16|0
1726029000000|2024-09-11 04:30:00|64.18|62.18|64.4|62.4|64.44|62.44|64.18|62.18|0
1726029300000|2024-09-11 04:35:00|64.44|62.44|64.57|62.57|64.61|62.61|64.4|62.4|0
1726029600000|2024-09-11 04:40:00|64.52|62.52|64.54|62.54|64.65|62.65|64.52|62.52|0
1726029900000|2024-09-11 04:45:00|64.56|62.56|64.73|62.73|64.78|62.78|64.56|62.56|0
1726030200000|2024-09-11 04:50:00|64.76|62.76|64.64|62.64|64.82|62.82|64.64|62.64|0
1726030500000|2024-09-11 04:55:00|64.6|62.6|65.83|63.83|67.79|65.79|63.15|61.15|0
1726030800000|2024-09-11 05:00:00|65.86|63.86|65.81|63.81|65.96|63.96|65.79|63.79|0
1726031100000|2024-09-11 05:05:00|65.83|63.83|65.89|63.89|65.92|63.92|65.74|63.74|0
1726031400000|2024-09-11 05:10:00|65.91|63.91|66|64|66|64|65.78|63.78|0
1726031700000|2024-09-11 05:15:00|65.96|63.96|66.22|64.22|66.26|64.26|65.82|63.82|0
1726032000000|2024-09-11 05:20:00|66.26|64.26|66.26|64.26|66.35|64.35|66.13|64.13|0
1726032300000|2024-09-11 05:25:00|66.28|64.28|66.56|64.56|66.61|64.61|66.21|64.21|0
1726032600000|2024-09-11 05:30:00|66.59|64.59|65.77|63.77|66.61|64.61|65.68|63.68|0
1726032900000|2024-09-11 05:35:00|65.75|63.75|66.4|64.4|66.43|64.43|65.68|63.68|0
1726033200000|2024-09-11 05:40:00|66.43|64.43|65.98|63.98|66.43|64.43|65.81|63.81|0
1726033500000|2024-09-11 05:45:00|66.03|64.03|65.72|63.72|66.05|64.05|65.67|63.67|0
1726033800000|2024-09-11 05:50:00|65.7|63.7|65.67|63.67|65.76|63.76|65.5|63.5|0
1726034100000|2024-09-11 05:55:00|65.71|63.71|65.28|63.28|65.76|63.76|65.23|63.23|0
1726034400000|2024-09-11 06:00:00|65.32|63.32|65.36|63.36|65.54|63.54|65.14|63.14|0
1726034700000|2024-09-11 06:05:00|65.4|63.4|65.1|63.1|65.49|63.49|65.1|63.1|0
1726035000000|2024-09-11 06:10:00|65.14|63.14|64.79|62.79|65.14|63.14|64.79|62.79|0
1726035300000|2024-09-11 06:15:00|64.75|62.75|64.44|62.44|64.75|62.75|64.27|62.27|0
1726035600000|2024-09-11 06:20:00|64.49|62.49|64.31|62.31|64.49|62.49|64.23|62.23|0
1726035900000|2024-09-11 06:25:00|64.35|62.35|64.05|62.05|64.35|62.35|63.92|61.92|0
1726036200000|2024-09-11 06:30:00|64.07|62.07|63.45|61.45|64.09|62.09|63.45|61.45|0
1726036500000|2024-09-11 06:35:00|63.49|61.49|63.83|61.83|63.87|61.87|63.35|61.35|0
1726036800000|2024-09-11 06:40:00|63.79|61.79|63.74|61.74|63.87|61.87|63.53|61.53|0
1726037100000|2024-09-11 06:45:00|63.72|61.72|63.74|61.74|63.96|61.96|63.66|61.66|0
1726037400000|2024-09-11 06:50:00|63.7|61.7|63.53|61.53|63.74|61.74|63.4|61.4|0
1726037700000|2024-09-11 06:55:00|63.57|61.57|63.86|61.86|63.86|61.86|63.57|61.57|0
1726038000000|2024-09-11 07:00:00|63.74|61.74|63.48|61.48|63.95|61.95|63.44|61.44|0
1726038300000|2024-09-11 07:05:00|63.43|61.43|63.39|61.39|63.6|61.6|63.26|61.26|0
1726038600000|2024-09-11 07:10:00|63.35|61.35|63.3|61.3|63.56|61.56|63.09|61.09|0
1726038900000|2024-09-11 07:15:00|63.26|61.26|63|61|63.3|61.3|62.42|60.42|0
1726039200000|2024-09-11 07:20:00|62.96|60.96|63.21|61.21|63.38|61.38|62.83|60.83|0
1726039500000|2024-09-11 07:25:00|63.19|61.19|63.04|61.04|63.38|61.38|62.94|60.94|0
1726039800000|2024-09-11 07:30:00|63|61|62.97|60.97|63|61|62.66|60.66|0
1726040100000|2024-09-11 07:35:00|62.95|60.95|62.99|60.99|63.12|61.12|62.87|60.87|0
1726040400000|2024-09-11 07:40:00|63.03|61.03|63.16|61.16|63.29|61.29|62.82|60.82|0
1726040700000|2024-09-11 07:45:00|63.2|61.2|62.1|60.1|64.64|62.64|61.97|59.97|0
1726041000000|2024-09-11 07:50:00|62.06|60.06|61.64|59.64|62.18|60.18|61.64|59.64|0
1726041300000|2024-09-11 07:55:00|61.68|59.68|61.67|59.67|61.97|59.97|61.59|59.59|0
1726041600000|2024-09-11 08:00:00|61.74|59.74|62.05|60.05|62.05|60.05|61.59|59.59|0
1726041900000|2024-09-11 08:05:00|62.09|60.09|61.67|59.67|62.09|60.09|61.59|59.59|0
1726042200000|2024-09-11 08:10:00|61.63|59.63|62.25|60.25|62.38|60.38|61.63|59.63|0
1726042500000|2024-09-11 08:15:00|62.21|60.21|61.96|59.96|62.42|60.42|61.83|59.83|0
1726042800000|2024-09-11 08:20:00|61.91|59.91|61.93|59.93|62.08|60.08|61.66|59.66|0
1726043100000|2024-09-11 08:25:00|61.91|59.91|61.78|59.78|61.91|59.91|61.7|59.7|0
1726043400000|2024-09-11 08:30:00|61.74|59.74|62.62|60.62|62.71|60.71|61.74|59.74|0
1726043700000|2024-09-11 08:35:00|62.66|60.66|62.83|60.83|62.87|60.87|62.54|60.54|0
1726044000000|2024-09-11 08:40:00|62.87|60.87|63.21|61.21|63.66|61.66|62.84|60.84|0
1726044300000|2024-09-11 08:45:00|63.3|61.3|62.87|60.87|63.64|61.64|62.82|60.82|0
1726044600000|2024-09-11 08:50:00|62.91|60.91|63.46|61.46|63.53|61.53|62.78|60.78|0
1726044900000|2024-09-11 08:55:00|63.5|61.5|63.33|61.33|63.54|61.54|63.07|61.07|0
1726045200000|2024-09-11 09:00:00|63.37|61.37|63.2|61.2|63.46|61.46|62.99|60.99|0
1726045500000|2024-09-11 09:05:00|63.16|61.16|62.69|60.69|63.24|61.24|62.69|60.69|0
1726045800000|2024-09-11 09:10:00|62.67|60.67|62.47|60.47|62.73|60.73|62.39|60.39|0
1726046100000|2024-09-11 09:15:00|62.64|60.64|62.77|60.77|62.81|60.81|62.6|60.6|0
1726046400000|2024-09-11 09:20:00|62.76|60.76|63.36|61.36|63.4|61.4|62.76|60.76|0
1726046700000|2024-09-11 09:25:00|63.4|61.4|63.23|61.23|63.79|61.79|63.14|61.14|0
1726047000000|2024-09-11 09:30:00|63.27|61.27|62.67|60.67|63.27|61.27|62.55|60.55|0
1726047300000|2024-09-11 09:35:00|62.63|60.63|62.63|60.63|62.63|60.63|62.42|60.42|0
1726047600000|2024-09-11 09:40:00|62.54|60.54|62.79|60.79|62.88|60.88|62.5|60.5|0
1726047900000|2024-09-11 09:45:00|62.82|60.82|62.62|60.62|63.18|61.18|62.49|60.49|0
1726048200000|2024-09-11 09:50:00|62.6|60.6|62.2|60.2|62.62|60.62|62.16|60.16|0
1726048500000|2024-09-11 09:55:00|62.24|60.24|62.03|60.03|62.24|60.24|61.9|59.9|0
1726048800000|2024-09-11 10:00:00|61.94|59.94|61.81|59.81|62.07|60.07|61.77|59.77|0
1726049100000|2024-09-11 10:05:00|61.73|59.73|62.27|60.27|62.31|60.31|61.65|59.65|0
1726049400000|2024-09-11 10:10:00|62.31|60.31|62.02|60.02|62.42|60.42|62.02|60.02|0
1726049700000|2024-09-11 10:15:00|62.06|60.06|61.8|59.8|62.19|60.19|61.8|59.8|0
1726050000000|2024-09-11 10:20:00|61.83|59.83|62.05|60.05|62.1|60.1|61.8|59.8|0
1726050300000|2024-09-11 10:25:00|62.1|60.1|62.56|60.56|62.73|60.73|62.1|60.1|0
1726050600000|2024-09-11 10:30:00|62.6|60.6|62.36|60.36|62.64|60.64|62.09|60.09|0
1726050900000|2024-09-11 10:35:00|62.34|60.34|61.92|59.92|62.34|60.34|61.88|59.88|0
1726051200000|2024-09-11 10:40:00|61.9|59.9|61.87|59.87|62|60|61.87|59.87|0
1726051500000|2024-09-11 10:45:00|61.92|59.92|61.83|59.83|61.96|59.96|61.75|59.75|0
1726051800000|2024-09-11 10:50:00|61.79|59.79|61.59|59.59|62.64|60.64|61.47|59.47|0
1726052100000|2024-09-11 10:55:00|61.55|59.55|61.72|59.72|61.86|59.86|61.47|59.47|0
1726052400000|2024-09-11 11:00:00|61.51|59.51|61.59|59.59|61.92|59.92|61.42|59.42|0
1726052700000|2024-09-11 11:05:00|61.57|59.57|61.88|59.88|62.01|60.01|61.57|59.57|0
1726053000000|2024-09-11 11:10:00|61.84|59.84|61.54|59.54|61.84|59.84|61.46|59.46|0
1726053300000|2024-09-11 11:15:00|61.5|59.5|61.41|59.41|61.54|59.54|61.41|59.41|0
1726053600000|2024-09-11 11:20:00|61.45|59.45|61.45|59.45|61.5|59.5|61.33|59.33|0
1726053900000|2024-09-11 11:25:00|61.54|59.54|61.49|59.49|61.66|59.66|61.45|59.45|0
1726054200000|2024-09-11 11:30:00|61.45|59.45|61.24|59.24|61.49|59.49|61.24|59.24|0
1726054500000|2024-09-11 11:35:00|61.28|59.28|60.45|58.45|61.4|59.4|60.45|58.45|0
1726054800000|2024-09-11 11:40:00|60.41|58.41|60.65|58.65|60.74|58.74|60.41|58.41|0
1726055100000|2024-09-11 11:45:00|60.69|58.69|60.49|58.49|60.69|58.69|60.49|58.49|0
1726055400000|2024-09-11 11:50:00|60.44|58.44|60.44|58.44|60.55|58.55|60.36|58.36|0
1726055700000|2024-09-11 11:55:00|60.48|58.48|60.56|58.56|60.85|58.85|60.48|58.48|0
1726056000000|2024-09-11 12:00:00|60.52|58.52|60.85|58.85|60.93|58.93|60.52|58.52|0
1726056300000|2024-09-11 12:05:00|60.81|58.81|60.56|58.56|60.85|58.85|60.47|58.47|0
1726056600000|2024-09-11 12:10:00|60.58|58.58|60.11|58.11|60.92|58.92|60.07|58.07|0
1726056900000|2024-09-11 12:15:00|60.2|58.2|59.95|57.95|60.36|58.36|59.95|57.95|0
1726057200000|2024-09-11 12:20:00|59.99|57.99|60.15|58.15|60.32|58.32|59.91|57.91|0
1726057500000|2024-09-11 12:25:00|60.19|58.19|59.98|57.98|60.23|58.23|59.82|57.82|0
1726057800000|2024-09-11 12:30:00|59.94|57.94|62|60|64.81|62.81|59.94|57.94|0
1726058100000|2024-09-11 12:35:00|62.21|60.21|61.32|59.32|62.56|60.56|60.57|58.57|0
1726058400000|2024-09-11 12:40:00|61.41|59.41|61.76|59.76|62.49|60.49|61.24|59.24|0
1726058700000|2024-09-11 12:45:00|61.59|59.59|60.38|58.38|61.59|59.59|60.13|58.13|0
1726059000000|2024-09-11 12:50:00|60.27|58.27|60.04|58.04|60.71|58.71|60|58|0
1726059300000|2024-09-11 12:55:00|60.08|58.08|59.22|57.22|60.17|58.17|58.77|56.77|0
1726059600000|2024-09-11 13:00:00|59.26|57.26|57.96|55.96|59.26|57.26|57.72|55.72|0
1726059900000|2024-09-11 13:05:00|57.88|55.88|57.62|55.62|59.87|57.87|57.5|55.5|0
1726060200000|2024-09-11 13:10:00|57.54|55.54|57.46|55.46|57.84|55.84|57.02|55.02|0
1726060500000|2024-09-11 13:15:00|57.48|55.48|56.78|54.78|57.48|55.48|56.74|54.74|0
1726060800000|2024-09-11 13:20:00|56.74|54.74|55.84|53.84|57.01|55.01|55.72|53.72|0
1726061100000|2024-09-11 13:25:00|55.9|53.9|56.78|54.78|57.14|55.14|55.9|53.9|0
1726061400000|2024-09-11 13:30:00|56.94|54.94|59.91|57.91|59.91|57.91|56.94|54.94|0
1726061700000|2024-09-11 13:35:00|60.2|58.2|61.99|59.99|61.99|59.99|57.77|55.77|0
1726062000000|2024-09-11 13:40:00|62.03|60.03|61.94|59.94|62.63|60.63|61.27|59.27|0
1726062300000|2024-09-11 13:45:00|61.9|59.9|63.1|61.1|63.76|61.76|61.71|59.71|0
1726062600000|2024-09-11 13:50:00|63.15|61.15|63.8|61.8|64.15|62.15|63.06|61.06|0
1726062900000|2024-09-11 13:55:00|63.36|61.36|64.66|62.66|64.97|62.97|62.72|60.72|0
1726063200000|2024-09-11 14:00:00|64.88|62.88|65.63|63.63|66.62|64.62|64.61|62.61|0
1726063500000|2024-09-11 14:05:00|65.72|63.72|66.12|64.12|66.26|64.26|65.59|63.59|0
1726063800000|2024-09-11 14:10:00|66.17|64.17|69.09|67.09|69.09|67.09|65.99|63.99|0
1726064100000|2024-09-11 14:15:00|69.37|67.37|72.27|70.27|73.74|71.74|68.43|66.43|0
1726064400000|2024-09-11 14:20:00|72.12|70.12|73.54|71.14|73.54|71.14|70.55|68.55|0
1726064700000|2024-09-11 14:25:00|73.74|71.34|75.43|73.03|75.48|73.08|73.74|71.34|0
1726065000000|2024-09-11 14:30:00|75.57|73.17|76.71|74.31|77.01|74.61|75.53|73.13|0
1726065300000|2024-09-11 14:35:00|76.61|74.21|76.21|73.81|76.66|74.26|75.28|72.88|0
1726065600000|2024-09-11 14:40:00|76.41|74.01|77.25|74.85|77.75|75.35|76.26|73.86|0
1726065900000|2024-09-11 14:45:00|77.35|74.95|77.45|75.45|77.8|75.8|76.16|74.16|0
1726066200000|2024-09-11 14:50:00|77.6|75.6|76.9|74.9|77.6|75.6|76.85|74.85|0
1726066500000|2024-09-11 14:55:00|76.85|74.85|75.21|73.21|77.6|75.6|75.21|73.21|0
1726066800000|2024-09-11 15:00:00|75.41|73.41|74.47|72.47|76.89|74.89|74.37|72.37|0
1726067100000|2024-09-11 15:05:00|74.67|72.67|74.52|72.52|74.67|72.67|72.2|70.2|0
1726067400000|2024-09-11 15:10:00|74.57|72.57|70.66|68.66|75.01|73.01|70.42|68.42|0
1726067700000|2024-09-11 15:15:00|70.75|68.75|70.94|68.94|71.27|69.27|70.38|68.38|0
1726068000000|2024-09-11 15:20:00|71.03|69.03|71.84|69.84|72.36|70.36|71.03|69.03|0
1726068300000|2024-09-11 15:25:00|71.45|69.45|71.75|69.75|72.9|70.9|71.45|69.45|0
1726068600000|2024-09-11 15:30:00|71.66|69.66|70.55|68.55|72.24|70.24|70.04|68.04|0
1726068900000|2024-09-11 15:35:00|70.51|68.51|67.21|65.21|70.55|68.55|67.07|65.07|0
1726069200000|2024-09-11 15:40:00|67.44|65.44|65.8|63.8|67.89|65.89|65.67|63.67|0
1726069500000|2024-09-11 15:45:00|65.71|63.71|65.62|63.62|65.84|63.84|65.09|63.09|0
1726069800000|2024-09-11 15:50:00|65.58|63.58|66.6|64.6|66.6|64.6|65.35|63.35|0
1726070100000|2024-09-11 15:55:00|66.55|64.55|67.08|65.08|69.51|67.51|66.55|64.55|0
1726070400000|2024-09-11 16:00:00|66.94|64.94|64.64|62.64|67.35|65.35|64.64|62.64|0
1726070700000|2024-09-11 16:05:00|64.6|62.6|64.05|62.05|65.27|63.27|62.48|60.48|0
1726071000000|2024-09-11 16:10:00|63.92|61.92|63.14|61.14|64.34|62.34|63.06|61.06|0
1726071300000|2024-09-11 16:15:00|62.97|60.97|62.92|60.92|63.83|61.83|62.92|60.92|0
1726071600000|2024-09-11 16:20:00|62.84|60.84|62.75|60.75|63.83|61.83|62.2|60.2|0
1726071900000|2024-09-11 16:25:00|62.79|60.79|61.98|59.98|62.96|60.96|61.98|59.98|0
1726072200000|2024-09-11 16:30:00|61.77|59.77|61.51|59.51|62.73|60.73|61.43|59.43|0
1726072500000|2024-09-11 16:35:00|61.42|59.42|60.58|58.58|61.68|59.68|60.42|58.42|0
1726072800000|2024-09-11 16:40:00|60.46|58.46|61.21|59.21|61.71|59.71|60.12|58.12|0
1726073100000|2024-09-11 16:45:00|61.04|59.04|61.16|59.16|61.37|59.37|60.74|58.74|0
1726073400000|2024-09-11 16:50:00|61.2|59.2|60.12|58.12|61.2|59.2|60.08|58.08|0
1726073700000|2024-09-11 16:55:00|60.16|58.16|60.4|58.4|61.07|59.07|60.07|58.07|0
1726074000000|2024-09-11 17:00:00|60.28|58.28|59.17|57.17|60.32|58.32|58.84|56.84|0
1726074300000|2024-09-11 17:05:00|59.08|57.08|58.29|56.29|59.9|57.9|57.18|55.18|0
1726074600000|2024-09-11 17:10:00|58.13|56.13|57.64|55.64|58.13|56.13|57.09|55.09|0
1726074900000|2024-09-11 17:15:00|57.52|55.52|57.96|55.96|58.08|56.08|57.48|55.48|0
1726075200000|2024-09-11 17:20:00|57.92|55.92|58.53|56.53|58.69|56.69|57.92|55.92|0
1726075500000|2024-09-11 17:25:00|58.48|56.48|57.52|55.52|58.57|56.57|57.2|55.2|0
1726075800000|2024-09-11 17:30:00|57.44|55.44|57.12|55.12|57.6|55.6|56.96|54.96|0
1726076100000|2024-09-11 17:35:00|57.16|55.16|56.95|54.95|57.43|55.43|56.92|54.92|0
1726076400000|2024-09-11 17:40:00|56.92|54.92|56.4|54.4|56.92|54.92|56.32|54.32|0
1726076700000|2024-09-11 17:45:00|56.44|54.44|54.81|52.81|56.44|54.44|54.81|52.81|0
1726077000000|2024-09-11 17:50:00|54.83|52.83|55.81|53.81|55.96|53.96|54.54|52.54|0
1726077300000|2024-09-11 17:55:00|55.73|53.73|55.77|53.77|56.67|54.67|55.58|53.58|0
1726077600000|2024-09-11 18:00:00|55.84|53.84|55.42|53.42|56.04|54.04|55.3|53.3|0
1726077900000|2024-09-11 18:05:00|55.45|53.45|55.74|53.74|57.06|55.06|55.26|53.26|0
1726078200000|2024-09-11 18:10:00|55.7|53.7|56.05|54.05|56.17|54.17|55.35|53.35|0
1726078500000|2024-09-11 18:15:00|56.09|54.09|55.29|53.29|56.4|54.4|55.25|53.25|0
1726078800000|2024-09-11 18:20:00|55.33|53.33|54.44|52.44|55.37|53.37|54.44|52.44|0
1726079100000|2024-09-11 18:25:00|54.52|52.52|53.79|51.79|54.71|52.71|53.64|51.64|0
1726079400000|2024-09-11 18:30:00|53.68|51.68|52.97|50.97|53.79|51.79|52.93|50.93|0
1726079700000|2024-09-11 18:35:00|52.93|50.93|52.59|50.59|53.68|51.68|52.59|50.59|0
1726080000000|2024-09-11 18:40:00|52.55|50.55|51.82|49.82|52.55|50.55|51.31|49.31|0
1726080300000|2024-09-11 18:45:00|51.78|49.78|52.14|50.14|52.81|50.81|51.78|49.78|0
1726080600000|2024-09-11 18:50:00|52.11|50.11|53.29|51.29|53.37|51.37|52.03|50.03|0
1726080900000|2024-09-11 18:55:00|53.25|51.25|52.73|50.73|53.4|51.4|52.25|50.25|0
1726081200000|2024-09-11 19:00:00|52.9|50.9|52.73|50.73|54.09|52.09|52.55|50.55|0
1726081500000|2024-09-11 19:05:00|52.66|50.66|51.88|49.88|52.69|50.69|51.7|49.7|0
1726081800000|2024-09-11 19:10:00|51.84|49.84|51.58|49.58|52.1|50.1|51.26|49.26|0
1726082100000|2024-09-11 19:15:00|51.51|49.51|51.07|49.07|51.77|49.77|50.61|48.61|0
1726082400000|2024-09-11 19:20:00|51.18|49.18|50.42|48.42|51.18|49.18|50.35|48.35|0
1726082700000|2024-09-11 19:25:00|50.46|48.46|50.06|48.06|50.49|48.49|49.92|47.92|0
1726083000000|2024-09-11 19:30:00|50.03|48.03|49.95|47.95|50.67|48.67|49.92|47.92|0
1726083300000|2024-09-11 19:35:00|49.92|47.92|50.63|48.63|50.67|48.67|49.92|47.92|0
1726083600000|2024-09-11 19:40:00|50.52|48.52|51.52|49.52|52.48|50.48|50.31|48.31|0
1726083900000|2024-09-11 19:45:00|51.6|49.6|50.76|48.76|51.85|49.85|50.76|48.76|0
1726084200000|2024-09-11 19:50:00|51.01|49.01|49.73|47.73|51.56|49.56|49.7|47.7|0
1726084500000|2024-09-11 19:55:00|49.56|47.56|49.2|47.2|49.56|47.56|47.89|45.89|0
1726084800000|2024-09-11 20:00:00|49.27|47.27|49.59|47.59|49.73|47.73|49.1|47.1|0
1726085100000|2024-09-11 20:05:00|49.62|47.62|49.06|47.06|49.66|47.66|49.06|47.06|0
1726085400000|2024-09-11 20:10:00|49.02|47.02|49.23|47.23|49.27|47.27|48.57|46.57|0
1726085700000|2024-09-11 20:15:00|49.4|47|49.15|46.75|50.59|48.19|49.08|46.68|0
1726086000000|2024-09-11 20:20:00|49.11|46.71|48.67|46.27|49.11|46.71|48.4|46|0
1726086300000|2024-09-11 20:25:00|48.71|46.31|48.71|46.31|48.78|46.38|48.64|46.24|0
1726086600000|2024-09-11 20:30:00|48.74|46.34|48.74|46.34|48.81|46.41|48.57|46.17|0
1726086900000|2024-09-11 20:35:00|48.67|46.27|48.56|46.16|48.74|46.34|48.56|46.16|0
1726087200000|2024-09-11 20:40:00|48.6|46.2|48.73|46.33|48.8|46.4|48.6|46.2|0
1726087500000|2024-09-11 20:45:00|48.8|46.4|48.8|46.4|48.8|46.4|48.66|46.26|0
1726087800000|2024-09-11 20:50:00|48.83|46.43|48.69|46.29|48.83|46.43|48.69|46.29|0
1726088100000|2024-09-11 20:55:00|48.73|46.33|48.72|46.32|48.87|46.47|48.67|46.27|0
1726088400000|2024-09-11 21:00:00|48.71|46.31|48.71|46.31|48.72|46.32|48.69|46.29|0
1726088700000|2024-09-11 21:05:00|48.7|46.3|48.68|46.28|48.7|46.3|48.66|46.26|0
1726089000000|2024-09-11 21:10:00|48.66|46.26|48.78|46.38|48.78|46.38|48.65|46.25|0
1726089300000|2024-09-11 21:15:00|48.77|46.37|48.81|46.41|48.85|46.45|48.77|46.37|0
1726089600000|2024-09-11 21:20:00|48.8|46.4|48.76|46.36|48.85|46.45|48.74|46.34|0
1726089900000|2024-09-11 21:25:00|48.75|46.35|48.84|46.44|48.85|46.45|48.75|46.35|0
1726090200000|2024-09-11 21:30:00|48.86|46.46|48.85|46.45|48.87|46.47|48.83|46.43|0
1726090500000|2024-09-11 21:35:00|48.86|46.46|48.86|46.46|48.87|46.47|48.83|46.43|0
1726090800000|2024-09-11 21:40:00|48.84|46.44|48.85|46.45|48.85|46.45|48.84|46.44|0
1726091100000|2024-09-11 21:45:00|48.83|46.43|48.77|46.37|48.85|46.45|48.77|46.37|0
1726091400000|2024-09-11 21:50:00|48.78|46.38|48.8|46.4|48.8|46.4|48.74|46.34|0
1726091700000|2024-09-11 21:55:00|48.77|46.37|48.8|46.4|48.83|46.43|48.72|46.32|0
1726092000000|2024-09-11 22:00:00|48.68|46.28|48.99|46.59|49.06|46.66|48.66|46.26|0
1726092300000|2024-09-11 22:05:00|48.97|46.57|49|46.6|49.07|46.67|48.82|46.42|0
1726092600000|2024-09-11 22:10:00|48.97|46.57|48.97|46.57|49|46.6|48.9|46.5|0
1726092900000|2024-09-11 22:15:00|49.02|46.62|48.84|46.44|49.04|46.64|48.84|46.44|0
1726093200000|2024-09-11 22:20:00|48.83|46.43|48.93|46.53|48.93|46.53|48.72|46.32|0
1726093500000|2024-09-11 22:25:00|48.91|46.51|48.89|46.49|48.96|46.56|48.82|46.42|0
1726093800000|2024-09-11 22:30:00|48.86|46.46|48.78|46.38|48.89|46.49|48.68|46.28|0
1726094100000|2024-09-11 22:35:00|48.75|46.35|48.75|46.35|48.83|46.43|48.71|46.31|0
1726094400000|2024-09-11 22:40:00|48.78|46.38|48.78|46.38|48.81|46.41|48.71|46.31|0
1726094700000|2024-09-11 22:45:00|48.81|46.41|48.71|46.31|48.83|46.43|48.67|46.27|0
1726095000000|2024-09-11 22:50:00|48.74|46.34|48.74|46.34|48.78|46.38|48.74|46.34|0
1726095300000|2024-09-11 22:55:00|48.7|46.3|48.77|46.37|48.77|46.37|48.67|46.27|0
1726095600000|2024-09-11 23:00:00|48.7|46.3|48.73|46.33|48.75|46.35|48.67|46.27|0
1726095900000|2024-09-11 23:05:00|48.7|46.3|48.91|46.51|48.91|46.51|48.7|46.3|0
1726096200000|2024-09-11 23:10:00|48.87|46.47|48.83|46.43|48.87|46.47|48.8|46.4|0
1726096500000|2024-09-11 23:15:00|48.8|46.4|48.8|46.4|48.8|46.4|48.71|46.31|0
1726096800000|2024-09-11 23:20:00|48.78|46.38|48.76|46.36|48.8|46.4|48.71|46.31|0
1726097100000|2024-09-11 23:25:00|48.72|46.32|48.83|46.43|48.83|46.43|48.69|46.29|0
1726097400000|2024-09-11 23:30:00|48.86|46.46|48.82|46.42|48.9|46.5|48.79|46.39|0
1726097700000|2024-09-11 23:35:00|48.79|46.39|48.96|46.56|48.96|46.56|48.79|46.39|0
1726098000000|2024-09-11 23:40:00|48.99|46.59|48.85|46.45|48.99|46.59|48.85|46.45|0
1726098300000|2024-09-11 23:45:00|48.89|46.49|48.89|46.49|48.99|46.59|48.89|46.49|0
1726098600000|2024-09-11 23:50:00|48.92|46.52|48.92|46.52|48.96|46.56|48.85|46.45|0
1726098900000|2024-09-11 23:55:00|48.95|46.55|48.81|46.41|48.99|46.59|48.78|46.38|0
1726099200000|2024-09-12 00:00:00|48.78|46.38|48.67|46.27|48.98|46.58|48.57|46.17|0
1726099500000|2024-09-12 00:05:00|48.64|46.24|48.7|46.3|48.77|46.37|48.57|46.17|0
1726099800000|2024-09-12 00:10:00|48.67|46.27|48.46|46.06|48.7|46.3|48.42|46.02|0
1726100100000|2024-09-12 00:15:00|48.33|46.33|48.36|46.36|48.43|46.43|48.19|46.19|0
1726100400000|2024-09-12 00:20:00|48.39|46.39|48.29|46.29|48.5|46.5|48.22|46.22|0
1726100700000|2024-09-12 00:25:00|48.25|46.25|47.98|45.98|48.32|46.32|47.98|45.98|0
1726101000000|2024-09-12 00:30:00|47.99|45.99|47.77|45.77|48.01|46.01|47.74|45.74|0
1726101300000|2024-09-12 00:35:00|47.8|45.8|47.94|45.94|48.01|46.01|47.73|45.73|0
1726101600000|2024-09-12 00:40:00|47.9|45.9|48.11|46.11|48.11|46.11|47.9|45.9|0
1726101900000|2024-09-12 00:45:00|48.14|46.14|48.17|46.17|48.33|46.33|48.11|46.11|0
1726102200000|2024-09-12 00:50:00|48.21|46.21|48.52|46.52|48.55|46.55|48.1|46.1|0
1726102500000|2024-09-12 00:55:00|48.55|46.55|48.55|46.55|48.69|46.69|48.45|46.45|0
1726102800000|2024-09-12 01:00:00|48.51|46.51|48.68|46.68|48.86|46.86|48.48|46.48|0
1726103100000|2024-09-12 01:05:00|48.65|46.65|48.4|46.4|48.75|46.75|48.4|46.4|0
1726103400000|2024-09-12 01:10:00|48.44|46.44|48.71|46.71|48.71|46.71|48.44|46.44|0
1726103700000|2024-09-12 01:15:00|48.75|46.75|48.26|46.26|48.75|46.75|48.09|46.09|0
1726104000000|2024-09-12 01:20:00|48.23|46.23|48.26|46.26|48.26|46.26|48.09|46.09|0
1726104300000|2024-09-12 01:25:00|48.29|46.29|48.27|46.27|48.4|46.4|48.14|46.14|0
1726104600000|2024-09-12 01:30:00|48.26|46.26|47.95|45.95|48.29|46.29|47.95|45.95|0
1726104900000|2024-09-12 01:35:00|47.91|45.91|47.7|45.7|48.01|46.01|47.64|45.64|0
1726105200000|2024-09-12 01:40:00|47.74|45.74|47.84|45.84|47.94|45.94|47.67|45.67|0
1726105500000|2024-09-12 01:45:00|47.87|45.87|47.84|45.84|47.97|45.97|47.77|45.77|0
1726105800000|2024-09-12 01:50:00|47.8|45.8|47.94|45.94|47.97|45.97|47.8|45.8|0
1726106100000|2024-09-12 01:55:00|47.95|45.95|47.86|45.86|48.07|46.07|47.83|45.83|0
1726106400000|2024-09-12 02:00:00|47.9|45.9|47.97|45.97|48|46|47.8|45.8|0
1726106700000|2024-09-12 02:05:00|47.96|45.96|47.89|45.89|48.07|46.07|47.83|45.83|0
1726107000000|2024-09-12 02:10:00|47.93|45.93|48.1|46.1|48.1|46.1|47.93|45.93|0
1726107300000|2024-09-12 02:15:00|48.13|46.13|47.99|45.99|48.17|46.17|47.89|45.89|0
1726107600000|2024-09-12 02:20:00|47.96|45.96|47.68|45.68|47.96|45.96|47.61|45.61|0
1726107900000|2024-09-12 02:25:00|47.65|45.65|47.46|45.46|47.68|45.68|47.37|45.37|0
1726108200000|2024-09-12 02:30:00|47.44|45.44|47.47|45.47|47.51|45.51|47.3|45.3|0
1726108500000|2024-09-12 02:35:00|47.51|45.51|47.57|45.57|47.61|45.61|47.44|45.44|0
1726108800000|2024-09-12 02:40:00|47.54|45.54|47.5|45.5|47.54|45.54|47.47|45.47|0
1726109100000|2024-09-12 02:45:00|47.54|45.54|47.43|45.43|47.57|45.57|47.4|45.4|0
1726109400000|2024-09-12 02:50:00|47.47|45.47|47.77|45.77|47.87|45.87|47.47|45.47|0
1726109700000|2024-09-12 02:55:00|47.8|45.8|47.73|45.73|47.91|45.91|47.7|45.7|0
1726110000000|2024-09-12 03:00:00|47.77|45.77|47.83|45.83|47.96|45.96|47.73|45.73|0
1726110300000|2024-09-12 03:05:00|47.87|45.87|47.87|45.87|47.97|45.97|47.83|45.83|0
1726110600000|2024-09-12 03:10:00|47.83|45.83|47.73|45.73|47.9|45.9|47.61|45.61|0
1726110900000|2024-09-12 03:15:00|47.76|45.76|47.79|45.79|48|46|47.73|45.73|0
1726111200000|2024-09-12 03:20:00|47.81|45.81|47.62|45.62|47.83|45.83|47.58|45.58|0
1726111500000|2024-09-12 03:25:00|47.58|45.58|47.68|45.68|47.68|45.68|47.55|45.55|0
1726111800000|2024-09-12 03:30:00|47.67|45.67|47.61|45.61|47.75|45.75|47.61|45.61|0
1726112100000|2024-09-12 03:35:00|47.58|45.58|47.31|45.31|47.58|45.58|47.27|45.27|0
1726112400000|2024-09-12 03:40:00|47.27|45.27|47.27|45.27|47.34|45.34|47.22|45.22|0
1726112700000|2024-09-12 03:45:00|47.24|45.24|47.2|45.2|47.27|45.27|47.17|45.17|0
1726113000000|2024-09-12 03:50:00|47.18|45.18|47.06|45.06|47.22|45.22|46.99|44.99|0
1726113300000|2024-09-12 03:55:00|47.03|45.03|47.01|45.01|47.1|45.1|46.99|44.99|0
1726113600000|2024-09-12 04:00:00|47.03|45.03|46.99|44.99|47.13|45.13|46.97|44.97|0
1726113900000|2024-09-12 04:05:00|47.02|45.02|47.05|45.05|47.05|45.05|46.95|44.95|0
1726114200000|2024-09-12 04:10:00|47.09|45.09|46.82|44.82|47.09|45.09|46.82|44.82|0
1726114500000|2024-09-12 04:15:00|46.85|44.85|47.07|45.07|47.08|45.08|46.85|44.85|0
1726114800000|2024-09-12 04:20:00|47.05|45.05|46.91|44.91|47.12|45.12|46.88|44.88|0
1726115100000|2024-09-12 04:25:00|46.95|44.95|46.88|44.88|46.98|44.98|46.88|44.88|0
1726115400000|2024-09-12 04:30:00|46.84|44.84|46.77|44.77|46.91|44.91|46.77|44.77|0
1726115700000|2024-09-12 04:35:00|46.74|44.74|46.74|44.74|46.76|44.76|46.62|44.62|0
1726116000000|2024-09-12 04:40:00|46.7|44.7|46.63|44.63|46.72|44.72|46.6|44.6|0
1726116300000|2024-09-12 04:45:00|46.65|44.65|46.63|44.63|46.73|44.73|46.63|44.63|0
1726116600000|2024-09-12 04:50:00|46.62|44.62|46.76|44.76|46.85|44.85|46.6|44.6|0
1726116900000|2024-09-12 04:55:00|46.8|44.8|46.66|44.66|46.8|44.8|46.66|44.66|0
1726117200000|2024-09-12 05:00:00|46.69|44.69|46.73|44.73|46.76|44.76|46.69|44.69|0
1726117500000|2024-09-12 05:05:00|46.69|44.69|46.66|44.66|46.79|44.79|46.66|44.66|0
1726117800000|2024-09-12 05:10:00|46.69|44.69|46.69|44.69|46.79|44.79|46.65|44.65|0
1726118100000|2024-09-12 05:15:00|46.65|44.65|46.62|44.62|46.69|44.69|46.62|44.62|0
1726118400000|2024-09-12 05:20:00|46.6|44.6|46.48|44.48|46.62|44.62|46.45|44.45|0
1726118700000|2024-09-12 05:25:00|46.45|44.45|46.38|44.38|46.45|44.45|46.35|44.35|0
1726119000000|2024-09-12 05:30:00|46.41|44.41|46.51|44.51|46.51|44.51|46.35|44.35|0
1726119300000|2024-09-12 05:35:00|46.53|44.53|46.71|44.71|46.84|44.84|46.53|44.53|0
1726119600000|2024-09-12 05:40:00|46.68|44.68|46.57|44.57|46.71|44.71|46.54|44.54|0
1726119900000|2024-09-12 05:45:00|46.64|44.64|46.5|44.5|46.67|44.67|46.5|44.5|0
1726120200000|2024-09-12 05:50:00|46.47|44.47|48.21|46.21|48.33|46.33|46.34|44.34|0
1726120500000|2024-09-12 05:55:00|48.24|46.24|48.11|46.11|48.28|46.28|48.04|46.04|0
1726120800000|2024-09-12 06:00:00|48.14|46.14|47.97|45.97|48.14|46.14|47.9|45.9|0
1726121100000|2024-09-12 06:05:00|47.93|45.93|47.76|45.76|47.93|45.93|47.76|45.76|0
1726121400000|2024-09-12 06:10:00|47.73|45.73|47.76|45.76|47.86|45.86|47.69|45.69|0
1726121700000|2024-09-12 06:15:00|47.79|45.79|48.1|46.1|48.1|46.1|47.76|45.76|0
1726122000000|2024-09-12 06:20:00|48.06|46.06|48.24|46.24|48.93|46.93|48.06|46.06|0
1726122300000|2024-09-12 06:25:00|48.22|46.22|48.24|46.24|48.34|46.34|48.2|46.2|0
1726122600000|2024-09-12 06:30:00|48.2|46.2|48.13|46.13|48.24|46.24|48.06|46.06|0
1726122900000|2024-09-12 06:35:00|48.1|46.1|48.06|46.06|48.27|46.27|48.03|46.03|0
1726123200000|2024-09-12 06:40:00|48.16|46.16|48.19|46.19|48.23|46.23|48.13|46.13|0
1726123500000|2024-09-12 06:45:00|48.23|46.23|48.33|46.33|48.47|46.47|48.19|46.19|0
1726123800000|2024-09-12 06:50:00|48.29|46.29|48.33|46.33|48.33|46.33|48.09|46.09|0
1726124100000|2024-09-12 06:55:00|48.39|46.39|48.6|46.6|48.7|46.7|48.33|46.33|0
1726124400000|2024-09-12 07:00:00|48.63|46.63|48.29|46.29|48.63|46.63|48.08|46.08|0
1726124700000|2024-09-12 07:05:00|48.25|46.25|48.39|46.39|48.49|46.49|48.08|46.08|0
1726125000000|2024-09-12 07:10:00|48.4|46.4|48.25|46.25|48.42|46.42|48.04|46.04|0
1726125300000|2024-09-12 07:15:00|48.28|46.28|48.69|46.69|48.69|46.69|48.16|46.16|0
1726125600000|2024-09-12 07:20:00|48.66|46.66|48.38|46.38|48.69|46.69|48.01|46.01|0
1726125900000|2024-09-12 07:25:00|48.24|46.24|47.4|45.4|48.31|46.31|47.23|45.23|0
1726126200000|2024-09-12 07:30:00|47.46|45.46|47.76|45.76|48.17|46.17|47.33|45.33|0
1726126500000|2024-09-12 07:35:00|47.8|45.8|47.96|45.96|48.2|46.2|47.66|45.66|0
1726126800000|2024-09-12 07:40:00|47.93|45.93|47.96|45.96|48.13|46.13|47.79|45.79|0
1726127100000|2024-09-12 07:45:00|48|46|48.23|46.23|48.4|46.4|47.89|45.89|0
1726127400000|2024-09-12 07:50:00|48.2|46.2|48.4|46.4|48.45|46.45|48.03|46.03|0
1726127700000|2024-09-12 07:55:00|48.45|46.45|48.67|46.67|48.84|46.84|48.33|46.33|0
1726128000000|2024-09-12 08:00:00|48.65|46.65|48.98|46.98|49.29|47.29|48.65|46.65|0
1726128300000|2024-09-12 08:05:00|48.94|46.94|48.8|46.8|49.15|47.15|48.74|46.74|0
1726128600000|2024-09-12 08:10:00|48.73|46.73|48.63|46.63|48.84|46.84|48.42|46.42|0
1726128900000|2024-09-12 08:15:00|48.56|46.56|48.73|46.73|48.78|46.78|48.49|46.49|0
1726129200000|2024-09-12 08:20:00|48.76|46.76|48.62|46.62|48.94|46.94|48.62|46.62|0
1726129500000|2024-09-12 08:25:00|48.59|46.59|48.86|46.86|48.93|46.93|48.56|46.56|0
1726129800000|2024-09-12 08:30:00|48.9|46.9|48.41|46.41|49|47|48.38|46.38|0
1726130100000|2024-09-12 08:35:00|48.38|46.38|48.38|46.38|48.55|46.55|48.24|46.24|0
1726130400000|2024-09-12 08:40:00|48.34|46.34|47.97|45.97|48.45|46.45|47.76|45.76|0
1726130700000|2024-09-12 08:45:00|47.93|45.93|48.17|46.17|48.3|46.3|47.9|45.9|0
1726131000000|2024-09-12 08:50:00|48.13|46.13|48.23|46.23|48.44|46.44|48.13|46.13|0
1726131300000|2024-09-12 08:55:00|48.3|46.3|48.3|46.3|48.47|46.47|48.16|46.16|0
1726131600000|2024-09-12 09:00:00|48.33|46.33|48.33|46.33|48.49|46.49|48.2|46.2|0
1726131900000|2024-09-12 09:05:00|48.36|46.36|47.68|45.68|48.36|46.36|47.68|45.68|0
1726132200000|2024-09-12 09:10:00|47.65|45.65|47.55|45.55|47.72|45.72|47.51|45.51|0
1726132500000|2024-09-12 09:15:00|47.51|45.51|47.58|45.58|47.65|45.65|47.51|45.51|0
1726132800000|2024-09-12 09:20:00|47.56|45.56|47.54|45.54|47.71|45.71|47.37|45.37|0
1726133100000|2024-09-12 09:25:00|47.52|45.52|47.57|45.57|47.78|45.78|47.47|45.47|0
1726133400000|2024-09-12 09:30:00|47.54|45.54|47.57|45.57|47.71|45.71|47.45|45.45|0
1726133700000|2024-09-12 09:35:00|47.54|45.54|47.94|45.94|47.94|45.94|47.47|45.47|0
1726134000000|2024-09-12 09:40:00|47.96|45.96|47.97|45.97|47.99|45.99|47.67|45.67|0
1726134300000|2024-09-12 09:45:00|47.99|45.99|48.21|46.21|48.45|46.45|47.87|45.87|0
1726134600000|2024-09-12 09:50:00|48.24|46.24|48.27|46.27|48.41|46.41|48.2|46.2|0
1726134900000|2024-09-12 09:55:00|48.29|46.29|48.27|46.27|48.34|46.34|48.2|46.2|0
1726135200000|2024-09-12 10:00:00|48.3|46.3|48.3|46.3|48.34|46.34|48.2|46.2|0
1726135500000|2024-09-12 10:05:00|48.34|46.34|48.2|46.2|48.34|46.34|48.16|46.16|0
1726135800000|2024-09-12 10:10:00|48.16|46.16|47.99|45.99|48.16|46.16|47.87|45.87|0
1726136100000|2024-09-12 10:15:00|47.96|45.96|48.26|46.26|48.33|46.33|47.96|45.96|0
1726136400000|2024-09-12 10:20:00|48.29|46.29|48.29|46.29|48.4|46.4|48.19|46.19|0
1726136700000|2024-09-12 10:25:00|48.33|46.33|48.39|46.39|48.43|46.43|48.29|46.29|0
1726137000000|2024-09-12 10:30:00|48.41|46.41|48.24|46.24|48.49|46.49|48.19|46.19|0
1726137300000|2024-09-12 10:35:00|48.22|46.22|48.01|46.01|48.22|46.22|47.91|45.91|0
1726137600000|2024-09-12 10:40:00|48.05|46.05|47.74|45.74|48.05|46.05|47.67|45.67|0
1726137900000|2024-09-12 10:45:00|47.7|45.7|47.87|45.87|47.91|45.91|47.67|45.67|0
1726138200000|2024-09-12 10:50:00|47.91|45.91|47.9|45.9|48.21|46.21|47.87|45.87|0
1726138500000|2024-09-12 10:55:00|47.89|45.89|48.21|46.21|48.28|46.28|47.8|45.8|0
1726138800000|2024-09-12 11:00:00|48.24|46.24|49.19|47.19|49.22|47.22|48.07|46.07|0
1726139100000|2024-09-12 11:05:00|49.17|47.17|49.12|47.12|49.22|47.22|48.93|46.93|0
1726139400000|2024-09-12 11:10:00|49.15|47.15|48.94|46.94|49.15|47.15|48.87|46.87|0
1726139700000|2024-09-12 11:15:00|48.98|46.98|48.94|46.94|49.15|47.15|48.91|46.91|0
1726140000000|2024-09-12 11:20:00|48.97|46.97|49.01|47.01|49.08|47.08|48.9|46.9|0
1726140300000|2024-09-12 11:25:00|49.04|47.04|48.87|46.87|49.07|47.07|48.76|46.76|0
1726140600000|2024-09-12 11:30:00|48.9|46.9|49|47|49.11|47.11|48.88|46.88|0
1726140900000|2024-09-12 11:35:00|49.04|47.04|48.93|46.93|49.1|47.1|48.62|46.62|0
1726141200000|2024-09-12 11:40:00|48.9|46.9|48.89|46.89|48.93|46.93|48.72|46.72|0
1726141500000|2024-09-12 11:45:00|48.86|46.86|48.62|46.62|48.94|46.94|48.55|46.55|0
1726141800000|2024-09-12 11:50:00|48.65|46.65|48.41|46.41|48.75|46.75|48.41|46.41|0
1726142100000|2024-09-12 11:55:00|48.44|46.44|48.37|46.37|48.61|46.61|48.34|46.34|0
1726142400000|2024-09-12 12:00:00|48.34|46.34|48.27|46.27|48.37|46.37|48.1|46.1|0
1726142700000|2024-09-12 12:05:00|48.3|46.3|48.23|46.23|48.4|46.4|48.23|46.23|0
1726143000000|2024-09-12 12:10:00|48.27|46.27|48.28|46.28|48.47|46.47|48.23|46.23|0
1726143300000|2024-09-12 12:15:00|48.3|46.3|48.12|46.12|48.5|46.5|47.99|45.99|0
1726143600000|2024-09-12 12:20:00|48.14|46.14|48.13|46.13|48.62|46.62|47.92|45.92|0
1726143900000|2024-09-12 12:25:00|48.09|46.09|48.07|46.07|48.26|46.26|47.97|45.97|0
1726144200000|2024-09-12 12:30:00|48.04|46.04|49.24|47.24|49.32|47.32|47.43|45.43|0
1726144500000|2024-09-12 12:35:00|49.22|47.22|49.63|47.63|49.74|47.74|49.04|47.04|0
1726144800000|2024-09-12 12:40:00|49.7|47.7|48.23|46.23|49.74|47.74|48.2|46.2|0
1726145100000|2024-09-12 12:45:00|48.2|46.2|48.5|46.5|48.64|46.64|47.72|45.72|0
1726145400000|2024-09-12 12:50:00|48.6|46.6|48.81|46.81|49.08|47.08|48.6|46.6|0
1726145700000|2024-09-12 12:55:00|48.79|46.79|49|47|49.05|47.05|48.7|46.7|0
1726146000000|2024-09-12 13:00:00|49.01|47.01|48.73|46.73|49.12|47.12|48.67|46.67|0
1726146300000|2024-09-12 13:05:00|48.67|46.67|48.42|46.42|48.7|46.7|48.29|46.29|0
1726146600000|2024-09-12 13:10:00|48.39|46.39|48.63|46.63|48.63|46.63|48.18|46.18|0
1726146900000|2024-09-12 13:15:00|48.59|46.59|48.83|46.83|48.83|46.83|48.25|46.25|0
1726147200000|2024-09-12 13:20:00|48.76|46.76|48.93|46.93|48.93|46.93|48.59|46.59|0
1726147500000|2024-09-12 13:25:00|48.88|46.88|49.17|47.17|49.52|47.52|48.76|46.76|0
1726147800000|2024-09-12 13:30:00|49.27|47.27|49.55|47.55|49.9|47.9|49.06|47.06|0
1726148100000|2024-09-12 13:35:00|49.52|47.52|49.44|47.44|49.94|47.94|48.79|46.79|0
1726148400000|2024-09-12 13:40:00|49.48|47.48|49.62|47.62|49.93|47.93|48.75|46.75|0
1726148700000|2024-09-12 13:45:00|49.55|47.55|50.71|48.71|52.14|50.14|49.15|47.15|0
1726149000000|2024-09-12 13:50:00|50.49|48.49|50.84|48.84|53.02|51.02|50.49|48.49|0
1726149300000|2024-09-12 13:55:00|50.95|48.95|51.07|49.07|51.6|49.6|50.88|48.88|0
1726149600000|2024-09-12 14:00:00|50.98|48.98|51.45|49.45|51.67|49.67|50.62|48.62|0
1726149900000|2024-09-12 14:05:00|51.41|49.41|50.87|48.87|51.48|49.48|50.62|48.62|0
1726150200000|2024-09-12 14:10:00|50.84|48.84|48.44|46.44|50.87|48.87|48.37|46.37|0
1726150500000|2024-09-12 14:15:00|48.47|46.47|47.86|45.86|48.92|46.92|47.72|45.72|0
1726150800000|2024-09-12 14:20:00|47.93|45.93|48.23|46.23|48.5|46.5|47.72|45.72|0
1726151100000|2024-09-12 14:25:00|48.2|46.2|47.92|45.92|48.2|46.2|47.82|45.82|0
1726151400000|2024-09-12 14:30:00|47.95|45.95|47.51|45.51|48.09|46.09|47.31|45.31|0
1726151700000|2024-09-12 14:35:00|47.55|45.55|48.74|46.74|49.85|47.85|47.55|45.55|0
1726152000000|2024-09-12 14:40:00|48.7|46.7|48.19|46.19|48.91|46.91|48.05|46.05|0
1726152300000|2024-09-12 14:45:00|48.36|46.36|48.18|46.18|48.77|46.77|48.12|46.12|0
1726152600000|2024-09-12 14:50:00|48.29|46.29|48.45|46.45|48.63|46.63|48.11|46.11|0
1726152900000|2024-09-12 14:55:00|48.34|46.34|49.79|47.79|49.87|47.87|47.87|45.87|0
1726153200000|2024-09-12 15:00:00|49.5|47.5|48.33|46.33|49.94|47.94|48.3|46.3|0
1726153500000|2024-09-12 15:05:00|48.37|46.37|48.03|46.03|48.37|46.37|47.82|45.82|0
1726153800000|2024-09-12 15:10:00|48.06|46.06|46.74|44.74|48.23|46.23|46.51|44.51|0
1726154100000|2024-09-12 15:15:00|46.81|44.81|47.8|45.8|48.19|46.19|46.78|44.78|0
1726154400000|2024-09-12 15:20:00|47.78|45.78|47.98|45.98|48.39|46.39|47.61|45.61|0
1726154700000|2024-09-12 15:25:00|47.95|45.95|49.16|47.16|49.16|47.16|47.88|45.88|0
1726155000000|2024-09-12 15:30:00|49.05|47.05|48.91|46.91|49.33|47.33|48.54|46.54|0
1726155300000|2024-09-12 15:35:00|48.98|46.98|48.98|46.98|49.08|47.08|48.33|46.33|0
1726155600000|2024-09-12 15:40:00|48.95|46.95|49.39|47.39|49.46|47.46|48.39|46.39|0
1726155900000|2024-09-12 15:45:00|49.32|47.32|49.18|47.18|49.95|47.95|49.06|47.06|0
1726156200000|2024-09-12 15:50:00|49.12|47.12|49|47|49.45|47.45|48.65|46.65|0
1726156500000|2024-09-12 15:55:00|49.03|47.03|49.35|47.35|49.73|47.73|48.93|46.93|0
1726156800000|2024-09-12 16:00:00|49.41|47.41|48.55|46.55|49.48|47.48|48.51|46.51|0
1726157100000|2024-09-12 16:05:00|48.58|46.58|48.54|46.54|49.2|47.2|48.44|46.44|0
1726157400000|2024-09-12 16:10:00|48.65|46.65|48.47|46.47|48.85|46.85|48.4|46.4|0
1726157700000|2024-09-12 16:15:00|48.44|46.44|48.3|46.3|48.66|46.66|48.3|46.3|0
1726158000000|2024-09-12 16:20:00|48.26|46.26|48.36|46.36|48.54|46.54|47.91|45.91|0
1726158300000|2024-09-12 16:25:00|48.3|46.3|48.16|46.16|48.33|46.33|47.95|45.95|0
1726158600000|2024-09-12 16:30:00|48.11|46.11|48.02|46.02|48.33|46.33|48.02|46.02|0
1726158900000|2024-09-12 16:35:00|47.98|45.98|48.32|46.32|48.37|46.37|47.81|45.81|0
1726159200000|2024-09-12 16:40:00|48.39|46.39|47.84|45.84|48.56|46.56|47.71|45.71|0
1726159500000|2024-09-12 16:45:00|47.83|45.83|47.5|45.5|47.98|45.98|47.5|45.5|0
1726159800000|2024-09-12 16:50:00|47.54|45.54|46.43|44.43|47.54|45.54|46.36|44.36|0
1726160100000|2024-09-12 16:55:00|46.4|44.4|45.93|43.93|47.38|45.38|45.76|43.76|0
1726160400000|2024-09-12 17:00:00|45.89|43.89|45.83|43.83|46.02|44.02|45.66|43.66|0
1726160700000|2024-09-12 17:05:00|45.79|43.79|45.66|43.66|45.99|43.99|45.5|43.5|0
1726161000000|2024-09-12 17:10:00|45.63|43.63|45.5|43.5|45.82|43.82|45.42|43.42|0
1726161300000|2024-09-12 17:15:00|45.43|43.43|45.33|43.33|45.49|43.49|45.2|43.2|0
1726161600000|2024-09-12 17:20:00|45.4|43.4|45.43|43.43|45.95|43.95|45.22|43.22|0
1726161900000|2024-09-12 17:25:00|45.39|43.39|45.62|43.62|45.75|43.75|45.33|43.33|0
1726162200000|2024-09-12 17:30:00|45.55|43.55|45.39|43.39|45.78|43.78|45.36|43.36|0
1726162500000|2024-09-12 17:35:00|45.32|43.32|44.81|42.81|45.45|43.45|44.81|42.81|0
1726162800000|2024-09-12 17:40:00|44.87|42.87|44.84|42.84|45.03|43.03|44.74|42.74|0
1726163100000|2024-09-12 17:45:00|44.81|42.81|44.39|42.39|44.84|42.84|44.36|42.36|0
1726163400000|2024-09-12 17:50:00|44.42|42.42|43.98|41.98|44.42|42.42|43.92|41.92|0
1726163700000|2024-09-12 17:55:00|43.95|41.95|44.01|42.01|44.87|42.87|43.67|41.67|0
1726164000000|2024-09-12 18:00:00|43.98|41.98|43.99|41.99|44.19|42.19|43.79|41.79|0
1726164300000|2024-09-12 18:05:00|44|42|44.76|42.76|44.92|42.92|44|42|0
1726164600000|2024-09-12 18:10:00|44.73|42.73|44.6|42.6|44.82|42.82|44.44|42.44|0
1726164900000|2024-09-12 18:15:00|44.63|42.63|44.76|42.76|44.82|42.82|44.5|42.5|0
1726165200000|2024-09-12 18:20:00|44.72|42.72|44.06|42.06|44.76|42.76|44.06|42.06|0
1726165500000|2024-09-12 18:25:00|44.12|42.12|44.06|42.06|44.18|42.18|43.84|41.84|0
1726165800000|2024-09-12 18:30:00|44.09|42.09|44.05|42.05|44.62|42.62|43.8|41.8|0
1726166100000|2024-09-12 18:35:00|44.04|42.04|43.83|41.83|44.04|42.04|43.71|41.71|0
1726166400000|2024-09-12 18:40:00|43.8|41.8|44.02|42.02|44.08|42.08|43.74|41.74|0
1726166700000|2024-09-12 18:45:00|43.99|41.99|44.46|42.46|44.49|42.49|43.91|41.91|0
1726167000000|2024-09-12 18:50:00|44.39|42.39|45.9|43.5|47.32|45.32|44.33|42.33|0
1726167300000|2024-09-12 18:55:00|45.84|43.44|44.71|42.31|45.84|43.44|44.68|42.28|0
1726167600000|2024-09-12 19:00:00|44.78|42.38|45.37|42.97|45.37|42.97|44.78|42.38|0
1726167900000|2024-09-12 19:05:00|45.29|42.89|44.81|42.41|45.29|42.89|44.65|42.25|0
1726168200000|2024-09-12 19:10:00|44.87|42.47|44.83|42.43|45.06|42.66|44.61|42.21|0
1726168500000|2024-09-12 19:15:00|44.9|42.5|44.42|42.02|44.93|42.53|44.42|42.02|0
1726168800000|2024-09-12 19:20:00|44.48|42.08|44.7|42.3|44.99|42.59|44.48|42.08|0
1726169100000|2024-09-12 19:25:00|44.67|42.27|43.43|41.03|44.67|42.27|43.38|40.98|0
1726169400000|2024-09-12 19:30:00|43.58|41.18|43.45|41.05|43.77|41.37|43.33|40.93|0
1726169700000|2024-09-12 19:35:00|43.42|41.02|43.17|40.77|43.44|41.04|43.07|40.67|0
1726170000000|2024-09-12 19:40:00|43.23|40.83|43.08|40.68|43.39|40.99|42.91|40.51|0
1726170300000|2024-09-12 19:45:00|43.11|40.71|43.93|41.53|44.04|41.64|42.92|40.52|0
1726170600000|2024-09-12 19:50:00|43.85|41.45|44.01|41.61|44.2|41.8|43.38|40.98|0
1726170900000|2024-09-12 19:55:00|43.73|41.33|43.07|40.67|43.88|41.48|43.07|40.67|0
1726171200000|2024-09-12 20:00:00|43.04|40.64|43.24|41.24|43.44|41.34|42.93|40.64|0
1726171500000|2024-09-12 20:05:00|43.77|41.77|43.83|41.83|43.96|41.96|43.52|41.52|0
1726171800000|2024-09-12 20:10:00|43.8|41.8|43.77|41.77|43.99|41.99|43.67|41.67|0
1726172100000|2024-09-12 20:15:00|43.94|41.54|43.78|41.38|44.06|41.66|43.78|41.38|0
1726172400000|2024-09-12 20:20:00|43.79|41.39|43.74|41.34|43.87|41.47|43.74|41.34|0
1726172700000|2024-09-12 20:25:00|43.77|41.37|43.51|41.11|43.77|41.37|43.46|41.06|0
1726173000000|2024-09-12 20:30:00|43.52|41.12|43.61|41.21|43.68|41.28|43.46|41.06|0
1726173300000|2024-09-12 20:35:00|43.65|41.25|43.6|41.2|43.68|41.28|43.55|41.15|0
1726173600000|2024-09-12 20:40:00|43.58|41.18|43.48|41.08|43.58|41.18|43.42|41.02|0
1726173900000|2024-09-12 20:45:00|43.52|41.12|43.8|41.4|43.8|41.4|43.52|41.12|0
1726174200000|2024-09-12 20:50:00|43.78|41.38|43.7|41.3|43.78|41.38|43.57|41.17|0
1726174500000|2024-09-12 20:55:00|43.73|41.33|43.96|41.56|43.96|41.56|43.64|41.24|0
1726174800000|2024-09-12 21:00:00|43.94|41.54|44|41.6|44|41.6|43.94|41.54|0
1726175100000|2024-09-12 21:05:00|43.93|41.53|43.85|41.45|43.98|41.58|43.77|41.37|0
1726175400000|2024-09-12 21:10:00|43.88|41.48|43.95|41.55|44|41.6|43.86|41.46|0
1726175700000|2024-09-12 21:15:00|43.94|41.54|43.78|41.38|43.94|41.54|43.78|41.38|0
1726176000000|2024-09-12 21:20:00|43.77|41.37|43.84|41.44|43.86|41.46|43.73|41.33|0
1726176300000|2024-09-12 21:25:00|43.79|41.39|43.8|41.4|43.8|41.4|43.74|41.34|0
1726176600000|2024-09-12 21:30:00|43.79|41.39|43.86|41.46|43.86|41.46|43.79|41.39|0
1726176900000|2024-09-12 21:35:00|43.83|41.43|43.85|41.45|43.86|41.46|43.82|41.42|0
1726177200000|2024-09-12 21:40:00|43.86|41.46|43.82|41.42|43.86|41.46|43.78|41.38|0
1726177500000|2024-09-12 21:45:00|43.84|41.44|43.81|41.41|43.84|41.44|43.81|41.41|0
1726177800000|2024-09-12 21:50:00|43.84|41.44|43.88|41.48|43.89|41.49|43.84|41.44|0
1726178100000|2024-09-12 21:55:00|43.87|41.47|43.85|41.45|43.9|41.5|43.83|41.43|0
1726178400000|2024-09-12 22:00:00|43.62|41.22|43.49|41.09|43.73|41.33|43.48|41.08|0
1726178700000|2024-09-12 22:05:00|43.53|41.13|43.6|41.2|43.63|41.23|43.45|41.05|0
1726179000000|2024-09-12 22:10:00|43.57|41.17|43.37|40.97|43.57|41.17|43.35|40.95|0
1726179300000|2024-09-12 22:15:00|43.38|40.98|43.38|40.98|43.41|41.01|43.32|40.92|0
1726179600000|2024-09-12 22:20:00|43.36|40.96|43.44|41.04|43.44|41.04|43.28|40.88|0
1726179900000|2024-09-12 22:25:00|43.41|41.01|43.23|40.83|43.41|41.01|43.2|40.8|0
1726180200000|2024-09-12 22:30:00|43.25|40.85|43.28|40.88|43.28|40.88|43.15|40.75|0
1726180500000|2024-09-12 22:35:00|43.29|40.89|43.29|40.89|43.4|41|43.28|40.88|0
1726180800000|2024-09-12 22:40:00|43.28|40.88|43.18|40.78|43.28|40.88|43.15|40.75|0
1726181100000|2024-09-12 22:45:00|43.16|40.76|43.05|40.65|43.18|40.78|42.96|40.56|0
1726181400000|2024-09-12 22:50:00|43.08|40.68|43.02|40.62|43.08|40.68|42.99|40.59|0
1726181700000|2024-09-12 22:55:00|43.05|40.65|43.05|40.65|43.06|40.66|42.99|40.59|0
1726182000000|2024-09-12 23:00:00|43.03|40.63|42.83|40.43|43.03|40.63|42.83|40.43|0
1726182300000|2024-09-12 23:05:00|42.74|40.34|42.58|40.18|42.8|40.4|42.52|40.12|0
1726182600000|2024-09-12 23:10:00|42.6|40.2|42.76|40.36|42.76|40.36|42.58|40.18|0
1726182900000|2024-09-12 23:15:00|42.73|40.33|42.82|40.42|42.86|40.46|42.7|40.3|0
1726183200000|2024-09-12 23:20:00|42.79|40.39|42.85|40.45|42.88|40.48|42.79|40.39|0
1726183500000|2024-09-12 23:25:00|42.84|40.44|42.77|40.37|42.85|40.45|42.73|40.33|0
1726183800000|2024-09-12 23:30:00|42.79|40.39|42.69|40.29|42.79|40.39|42.69|40.29|0
1726184100000|2024-09-12 23:35:00|42.72|40.32|42.72|40.32|42.75|40.35|42.72|40.32|0
1726184400000|2024-09-12 23:40:00|42.75|40.35|42.58|40.18|42.75|40.35|42.54|40.14|0
1726184700000|2024-09-12 23:45:00|42.57|40.17|42.38|39.98|42.63|40.23|42.38|39.98|0
1726185000000|2024-09-12 23:50:00|42.35|39.95|42.72|40.32|42.75|40.35|42.32|39.92|0
1726185300000|2024-09-12 23:55:00|42.71|40.31|42.68|40.28|42.78|40.38|42.56|40.16|0
1726185600000|2024-09-13 00:00:00|42.62|40.22|42.74|40.34|42.74|40.34|42.53|40.13|0
1726185900000|2024-09-13 00:05:00|42.71|40.31|42.62|40.22|42.71|40.31|42.54|40.14|0
1726186200000|2024-09-13 00:10:00|42.59|40.19|42.52|40.12|42.59|40.19|42.34|39.94|0
1726186500000|2024-09-13 00:15:00|42.32|40.32|42.5|40.5|42.53|40.53|42.23|40.23|0
1726186800000|2024-09-13 00:20:00|42.47|40.47|42.29|40.29|42.63|40.63|42.27|40.27|0
1726187100000|2024-09-13 00:25:00|42.32|40.32|42.38|40.38|42.41|40.41|42.22|40.22|0
1726187400000|2024-09-13 00:30:00|42.41|40.41|42.1|40.1|42.41|40.41|42.04|40.04|0
1726187700000|2024-09-13 00:35:00|42.07|40.07|42.16|40.16|42.19|40.19|42.01|40.01|0
1726188000000|2024-09-13 00:40:00|42.19|40.19|42.17|40.17|42.19|40.19|42.03|40.03|0
1726188300000|2024-09-13 00:45:00|42.16|40.16|42.12|40.12|42.28|40.28|42.06|40.06|0
1726188600000|2024-09-13 00:50:00|42.09|40.09|42.2|40.2|42.2|40.2|42.09|40.09|0
1726188900000|2024-09-13 00:55:00|42.21|40.21|42.36|40.36|42.39|40.39|42.21|40.21|0
1726189200000|2024-09-13 01:00:00|42.3|40.3|42.58|40.58|42.61|40.61|42.27|40.27|0
1726189500000|2024-09-13 01:05:00|42.54|40.54|42.56|40.56|42.61|40.61|42.45|40.45|0
1726189800000|2024-09-13 01:10:00|42.54|40.54|42.69|40.69|42.72|40.72|42.54|40.54|0
1726190100000|2024-09-13 01:15:00|42.66|40.66|42.72|40.72|42.85|40.85|42.56|40.56|0
1726190400000|2024-09-13 01:20:00|42.69|40.69|42.6|40.6|42.85|40.85|42.6|40.6|0
1726190700000|2024-09-13 01:25:00|42.63|40.63|42.53|40.53|42.64|40.64|42.53|40.53|0
1726191000000|2024-09-13 01:30:00|42.56|40.56|42.53|40.53|42.69|40.69|42.53|40.53|0
1726191300000|2024-09-13 01:35:00|42.56|40.56|42.62|40.62|42.72|40.72|42.54|40.54|0
1726191600000|2024-09-13 01:40:00|42.61|40.61|42.65|40.65|42.77|40.77|42.53|40.53|0
1726191900000|2024-09-13 01:45:00|42.68|40.68|42.69|40.69|42.74|40.74|42.65|40.65|0
1726192200000|2024-09-13 01:50:00|42.71|40.71|42.55|40.55|42.71|40.71|42.55|40.55|0
1726192500000|2024-09-13 01:55:00|42.58|40.58|42.7|40.7|42.74|40.74|42.57|40.57|0
1726192800000|2024-09-13 02:00:00|42.67|40.67|42.67|40.67|42.8|40.8|42.67|40.67|0
1726193100000|2024-09-13 02:05:00|42.7|40.7|42.65|40.65|42.76|40.76|42.64|40.64|0
1726193400000|2024-09-13 02:10:00|42.64|40.64|42.7|40.7|42.71|40.71|42.61|40.61|0
1726193700000|2024-09-13 02:15:00|42.71|40.71|42.88|40.88|42.91|40.91|42.7|40.7|0
1726194000000|2024-09-13 02:20:00|42.87|40.87|42.69|40.69|42.88|40.88|42.69|40.69|0
1726194300000|2024-09-13 02:25:00|42.72|40.72|42.75|40.75|42.83|40.83|42.71|40.71|0
1726194600000|2024-09-13 02:30:00|42.72|40.72|42.78|40.78|42.81|40.81|42.72|40.72|0
1726194900000|2024-09-13 02:35:00|42.77|40.77|42.86|40.86|42.87|40.87|42.75|40.75|0
1726195200000|2024-09-13 02:40:00|42.87|40.87|42.96|40.96|43.15|41.15|42.87|40.87|0
1726195500000|2024-09-13 02:45:00|42.93|40.93|42.95|40.95|43.06|41.06|42.93|40.93|0
1726195800000|2024-09-13 02:50:00|42.93|40.93|42.96|40.96|43.02|41.02|42.93|40.93|0
1726196100000|2024-09-13 02:55:00|42.99|40.99|43.05|41.05|43.05|41.05|42.92|40.92|0
1726196400000|2024-09-13 03:00:00|43.02|41.02|42.89|40.89|43.02|41.02|42.89|40.89|0
1726196700000|2024-09-13 03:05:00|42.86|40.86|42.7|40.7|42.86|40.86|42.7|40.7|0
1726197000000|2024-09-13 03:10:00|42.67|40.67|42.67|40.67|42.73|40.73|42.55|40.55|0
1726197300000|2024-09-13 03:15:00|42.64|40.64|42.61|40.61|42.67|40.67|42.58|40.58|0
1726197600000|2024-09-13 03:20:00|42.59|40.59|42.51|40.51|42.61|40.61|42.51|40.51|0
1726197900000|2024-09-13 03:25:00|42.48|40.48|43.14|41.14|43.14|41.14|42.48|40.48|0
1726198200000|2024-09-13 03:30:00|43.11|41.11|43.2|41.2|43.26|41.26|43.11|41.11|0
1726198500000|2024-09-13 03:35:00|43.18|41.18|43.13|41.13|43.2|41.2|43.09|41.09|0
1726198800000|2024-09-13 03:40:00|43.1|41.1|43.1|41.1|43.16|41.16|43.06|41.06|0
1726199100000|2024-09-13 03:45:00|43.07|41.07|43.07|41.07|43.16|41.16|43.07|41.07|0
1726199400000|2024-09-13 03:50:00|43.1|41.1|43.1|41.1|43.16|41.16|43.03|41.03|0
1726199700000|2024-09-13 03:55:00|43.11|41.11|43.06|41.06|43.13|41.13|43.03|41.03|0
1726200000000|2024-09-13 04:00:00|43.05|41.05|43.06|41.06|43.11|41.11|43.03|41.03|0
1726200300000|2024-09-13 04:05:00|43.08|41.08|43.12|41.12|43.15|41.15|43.06|41.06|0
1726200600000|2024-09-13 04:10:00|43.09|41.09|43.09|41.09|43.12|41.12|43.03|41.03|0
1726200900000|2024-09-13 04:15:00|43.06|41.06|43.05|41.05|43.06|41.06|43.02|41.02|0
1726201200000|2024-09-13 04:20:00|43.04|41.04|43.08|41.08|43.11|41.11|43.02|41.02|0
1726201500000|2024-09-13 04:25:00|43.11|41.11|43.08|41.08|43.14|41.14|43.08|41.08|0
1726201800000|2024-09-13 04:30:00|43.05|41.05|43.11|41.11|43.14|41.14|43.05|41.05|0
1726202100000|2024-09-13 04:35:00|43.14|41.14|43.11|41.11|43.14|41.14|43.01|41.01|0
1726202400000|2024-09-13 04:40:00|43.12|41.12|43.01|41.01|43.17|41.17|42.98|40.98|0
1726202700000|2024-09-13 04:45:00|42.98|40.98|43.01|41.01|43.04|41.04|42.98|40.98|0
1726203000000|2024-09-13 04:50:00|42.99|40.99|43.01|41.01|43.01|41.01|42.98|40.98|0
1726203300000|2024-09-13 04:55:00|42.99|40.99|43.03|41.03|43.07|41.07|42.97|40.97|0
1726203600000|2024-09-13 05:00:00|43|41|43|41|43.07|41.07|43|41|0
1726203900000|2024-09-13 05:05:00|43.03|41.03|42.69|40.69|43.03|41.03|42.69|40.69|0
1726204200000|2024-09-13 05:10:00|42.71|40.71|42.63|40.63|42.78|40.78|42.63|40.63|0
1726204500000|2024-09-13 05:15:00|42.61|40.61|42.66|40.66|42.75|40.75|42.61|40.61|0
1726204800000|2024-09-13 05:20:00|42.65|40.65|42.65|40.65|42.69|40.69|42.59|40.59|0
1726205100000|2024-09-13 05:25:00|42.64|40.64|42.56|40.56|42.68|40.68|42.56|40.56|0
1726205400000|2024-09-13 05:30:00|42.57|40.57|42.56|40.56|42.64|40.64|42.46|40.46|0
1726205700000|2024-09-13 05:35:00|42.59|40.59|42.52|40.52|42.65|40.65|42.52|40.52|0
1726206000000|2024-09-13 05:40:00|42.51|40.51|42.28|40.28|42.51|40.51|42.06|40.06|0
1726206300000|2024-09-13 05:45:00|42.34|40.34|42.55|40.55|42.55|40.55|42.34|40.34|0
1726206600000|2024-09-13 05:50:00|42.58|40.58|42.67|40.67|42.7|40.7|42.58|40.58|0
1726206900000|2024-09-13 05:55:00|42.7|40.7|43.1|41.1|43.1|41.1|42.67|40.67|0
1726207200000|2024-09-13 06:00:00|43.07|41.07|43.05|41.05|43.22|41.22|42.91|40.91|0
1726207500000|2024-09-13 06:05:00|43.07|41.07|43.52|41.52|43.55|41.55|42.97|40.97|0
1726207800000|2024-09-13 06:10:00|43.55|41.55|43.55|41.55|43.64|41.64|43.49|41.49|0
1726208100000|2024-09-13 06:15:00|43.58|41.58|43.55|41.55|43.64|41.64|43.49|41.49|0
1726208400000|2024-09-13 06:20:00|43.52|41.52|43.36|41.36|43.58|41.58|43.36|41.36|0
1726208700000|2024-09-13 06:25:00|43.39|41.39|43.54|41.54|43.56|41.56|43.36|41.36|0
1726209000000|2024-09-13 06:30:00|43.51|41.51|43.51|41.51|43.54|41.54|43.48|41.48|0
1726209300000|2024-09-13 06:35:00|43.49|41.49|43.51|41.51|43.51|41.51|43.48|41.48|0
1726209600000|2024-09-13 06:40:00|43.47|41.47|43.35|41.35|43.51|41.51|43.35|41.35|0
1726209900000|2024-09-13 06:45:00|43.38|41.38|43.35|41.35|43.41|41.41|43.32|41.32|0
1726210200000|2024-09-13 06:50:00|43.36|41.36|43.41|41.41|43.44|41.44|43.34|41.34|0
1726210500000|2024-09-13 06:55:00|43.42|41.42|43.37|41.37|43.44|41.44|43.31|41.31|0
1726210800000|2024-09-13 07:00:00|43.31|41.31|43|41|43.37|41.37|42.98|40.98|0
1726211100000|2024-09-13 07:05:00|42.98|40.98|42.81|40.81|43.06|41.06|42.6|40.6|0
1726211400000|2024-09-13 07:10:00|42.86|40.86|42.72|40.72|42.86|40.86|42.59|40.59|0
1726211700000|2024-09-13 07:15:00|42.68|40.68|42.74|40.74|42.81|40.81|42.68|40.68|0
1726212000000|2024-09-13 07:20:00|42.71|40.71|42.44|40.44|42.77|40.77|42.41|40.41|0
1726212300000|2024-09-13 07:25:00|42.47|40.47|42.24|40.24|42.59|40.59|42.07|40.07|0
1726212600000|2024-09-13 07:30:00|42.25|40.25|42.55|40.55|42.62|40.62|42.22|40.22|0
1726212900000|2024-09-13 07:35:00|42.49|40.49|42.46|40.46|42.52|40.52|42.37|40.37|0
1726213200000|2024-09-13 07:40:00|42.43|40.43|42.46|40.46|42.49|40.49|42.28|40.28|0
1726213500000|2024-09-13 07:45:00|42.43|40.43|42.76|40.76|42.79|40.79|42.43|40.43|0
1726213800000|2024-09-13 07:50:00|42.73|40.73|43.07|41.07|43.1|41.1|42.71|40.71|0
1726214100000|2024-09-13 07:55:00|43.04|41.04|43.86|41.86|43.86|41.86|42.88|40.88|0
1726214400000|2024-09-13 08:00:00|43.89|41.89|44.27|42.27|44.27|42.27|43.77|41.77|0
1726214700000|2024-09-13 08:05:00|44.24|42.24|43.8|41.8|44.27|42.27|43.8|41.8|0
1726215000000|2024-09-13 08:10:00|43.81|41.81|43.54|41.54|43.98|41.98|43.51|41.51|0
1726215300000|2024-09-13 08:15:00|43.51|41.51|43.54|41.54|43.89|41.89|43.51|41.51|0
1726215600000|2024-09-13 08:20:00|43.51|41.51|43.54|41.54|43.6|41.6|43.39|41.39|0
1726215900000|2024-09-13 08:25:00|43.52|41.52|43.69|41.69|43.72|41.72|43.51|41.51|0
1726216200000|2024-09-13 08:30:00|43.68|41.68|43.85|41.85|43.94|41.94|43.58|41.58|0
1726216500000|2024-09-13 08:35:00|43.86|41.86|43.69|41.69|43.94|41.94|43.66|41.66|0
1726216800000|2024-09-13 08:40:00|43.66|41.66|43.62|41.62|43.81|41.81|43.59|41.59|0
1726217100000|2024-09-13 08:45:00|43.65|41.65|43.28|41.28|43.65|41.65|43.28|41.28|0
1726217400000|2024-09-13 08:50:00|43.25|41.25|43.49|41.49|43.59|41.59|43.19|41.19|0
1726217700000|2024-09-13 08:55:00|43.51|41.51|43.59|41.59|43.87|41.87|43.49|41.49|0
1726218000000|2024-09-13 09:00:00|43.55|41.55|43.58|41.58|43.65|41.65|43.4|41.4|0
1726218300000|2024-09-13 09:05:00|43.55|41.55|43.24|41.24|43.55|41.55|43.18|41.18|0
1726218600000|2024-09-13 09:10:00|43.21|41.21|42.99|40.99|43.3|41.3|42.99|40.99|0
1726218900000|2024-09-13 09:15:00|43.05|41.05|43.17|41.17|43.21|41.21|42.98|40.98|0
1726219200000|2024-09-13 09:20:00|43.2|41.2|43.13|41.13|43.2|41.2|42.99|40.99|0
1726219500000|2024-09-13 09:25:00|43.11|41.11|43.08|41.08|43.2|41.2|43.05|41.05|0
1726219800000|2024-09-13 09:30:00|43.05|41.05|42.91|40.91|43.11|41.11|42.86|40.86|0
1726220100000|2024-09-13 09:35:00|42.89|40.89|42.77|40.77|42.98|40.98|42.7|40.7|0
1726220400000|2024-09-13 09:40:00|42.7|40.7|42.82|40.82|42.82|40.82|42.58|40.58|0
1726220700000|2024-09-13 09:45:00|42.79|40.79|42.73|40.73|42.82|40.82|42.46|40.46|0
1726221000000|2024-09-13 09:50:00|42.76|40.76|42.88|40.88|42.97|40.97|42.76|40.76|0
1726221300000|2024-09-13 09:55:00|42.91|40.91|42.91|40.91|43.06|41.06|42.85|40.85|0
1726221600000|2024-09-13 10:00:00|42.92|40.92|42.78|40.78|43.09|41.09|42.78|40.78|0
1726221900000|2024-09-13 10:05:00|42.77|40.77|42.66|40.66|42.85|40.85|42.63|40.63|0
1726222200000|2024-09-13 10:10:00|42.63|40.63|42.66|40.66|42.78|40.78|42.6|40.6|0
1726222500000|2024-09-13 10:15:00|42.69|40.69|42.84|40.84|42.87|40.87|42.69|40.69|0
1726222800000|2024-09-13 10:20:00|42.87|40.87|42.85|40.85|43.6|41.6|42.82|40.82|0
1726223100000|2024-09-13 10:25:00|42.82|40.82|42.78|40.78|42.97|40.97|42.77|40.77|0
1726223400000|2024-09-13 10:30:00|42.8|40.8|42.75|40.75|42.86|40.86|42.72|40.72|0
1726223700000|2024-09-13 10:35:00|42.84|40.84|43.01|41.01|43.01|41.01|42.75|40.75|0
1726224000000|2024-09-13 10:40:00|42.99|40.99|43.08|41.08|43.15|41.15|42.95|40.95|0
1726224300000|2024-09-13 10:45:00|43.05|41.05|42.99|40.99|43.08|41.08|42.93|40.93|0
1726224600000|2024-09-13 10:50:00|42.97|40.97|42.77|40.77|43|41|42.77|40.77|0
1726224900000|2024-09-13 10:55:00|42.74|40.74|42.74|40.74|42.92|40.92|42.74|40.74|0
1726225200000|2024-09-13 11:00:00|42.71|40.71|43.1|41.1|43.17|41.17|42.68|40.68|0
1726225500000|2024-09-13 11:05:00|43.07|41.07|43.19|41.19|43.23|41.23|43.04|41.04|0
1726225800000|2024-09-13 11:10:00|43.18|41.18|43.19|41.19|43.29|41.29|43.13|41.13|0
1726226100000|2024-09-13 11:15:00|43.18|41.18|43.04|41.04|43.34|41.34|43.04|41.04|0
1726226400000|2024-09-13 11:20:00|43.1|41.1|43.03|41.03|43.13|41.13|43.03|41.03|0
1726226700000|2024-09-13 11:25:00|43.06|41.06|42.94|40.94|43.09|41.09|42.89|40.89|0
1726227000000|2024-09-13 11:30:00|42.97|40.97|42.94|40.94|43.06|41.06|42.85|40.85|0
1726227300000|2024-09-13 11:35:00|42.97|40.97|43.46|41.46|43.55|41.55|42.94|40.94|0
1726227600000|2024-09-13 11:40:00|43.49|41.49|43.12|41.12|43.58|41.58|43.12|41.12|0
1726227900000|2024-09-13 11:45:00|43.09|41.09|43.18|41.18|43.3|41.3|43.09|41.09|0
1726228200000|2024-09-13 11:50:00|43.16|41.16|43.14|41.14|43.18|41.18|42.96|40.96|0
1726228500000|2024-09-13 11:55:00|43.17|41.17|43.04|41.04|43.27|41.27|42.87|40.87|0
1726228800000|2024-09-13 12:00:00|43.07|41.07|42.86|40.86|43.13|41.13|42.83|40.83|0
1726229100000|2024-09-13 12:05:00|42.89|40.89|43.1|41.1|43.13|41.13|42.87|40.87|0
1726229400000|2024-09-13 12:10:00|43.07|41.07|42.94|40.94|43.1|41.1|42.91|40.91|0
1726229700000|2024-09-13 12:15:00|42.96|40.96|42.91|40.91|42.96|40.96|42.79|40.79|0
1726230000000|2024-09-13 12:20:00|42.88|40.88|42.91|40.91|42.95|40.95|42.76|40.76|0
1726230300000|2024-09-13 12:25:00|42.92|40.92|43.03|41.03|43.06|41.06|42.91|40.91|0
1726230600000|2024-09-13 12:30:00|43.04|41.04|43.06|41.06|43.2|41.2|42.87|40.87|0
1726230900000|2024-09-13 12:35:00|43.09|41.09|43.49|41.49|43.49|41.49|42.99|40.99|0
1726231200000|2024-09-13 12:40:00|43.55|41.55|43.39|41.39|43.92|41.92|43.36|41.36|0
1726231500000|2024-09-13 12:45:00|43.41|41.41|43.14|41.14|43.42|41.42|43.05|41.05|0
1726231800000|2024-09-13 12:50:00|43.13|41.13|42.89|40.89|43.17|41.17|42.83|40.83|0
1726232100000|2024-09-13 12:55:00|42.92|40.92|43.01|41.01|43.01|41.01|42.71|40.71|0
1726232400000|2024-09-13 13:00:00|42.95|40.95|42.98|40.98|43.07|41.07|42.89|40.89|0
1726232700000|2024-09-13 13:05:00|43|41|42.8|40.8|43.1|41.1|42.73|40.73|0
1726233000000|2024-09-13 13:10:00|42.76|40.76|42.95|40.95|43.04|41.04|42.76|40.76|0
1726233300000|2024-09-13 13:15:00|42.92|40.92|42.97|40.97|43.12|41.12|42.88|40.88|0
1726233600000|2024-09-13 13:20:00|43.01|41.01|43.16|41.16|43.25|41.25|43.01|41.01|0
1726233900000|2024-09-13 13:25:00|43.19|41.19|43.65|41.65|43.74|41.74|42.88|40.88|0
1726234200000|2024-09-13 13:30:00|43.53|41.53|42.88|40.88|43.9|41.9|42.85|40.85|0
1726234500000|2024-09-13 13:35:00|42.84|40.84|43.11|41.11|43.33|41.33|42.6|40.6|0
1726234800000|2024-09-13 13:40:00|43.15|41.15|42.56|40.56|43.36|41.36|42.56|40.56|0
1726235100000|2024-09-13 13:45:00|42.59|40.59|42.14|40.14|42.81|40.81|42.02|40.02|0
1726235400000|2024-09-13 13:50:00|42.2|40.2|42.35|40.35|42.41|40.41|42.09|40.09|0
1726235700000|2024-09-13 13:55:00|42.33|40.33|42.39|40.39|42.56|40.56|42.13|40.13|0
1726236000000|2024-09-13 14:00:00|41.61|39.61|42.31|40.31|43.54|41.54|41.61|39.61|0
1726236300000|2024-09-13 14:05:00|42.3|40.3|41.87|39.87|42.73|40.73|41.52|39.52|0
1726236600000|2024-09-13 14:10:00|41.85|39.85|41.78|39.78|42.11|40.11|41.3|39.3|0
1726236900000|2024-09-13 14:15:00|41.84|39.84|41.36|39.36|41.84|39.84|41.09|39.09|0
1726237200000|2024-09-13 14:20:00|41.33|39.33|40.59|38.59|41.5|39.5|40.59|38.59|0
1726237500000|2024-09-13 14:25:00|40.53|38.53|42.15|40.15|42.27|40.27|40.43|38.43|0
1726237800000|2024-09-13 14:30:00|42.33|40.33|42.36|40.36|43.19|41.19|42.27|40.27|0
1726238100000|2024-09-13 14:35:00|42.39|40.39|41.52|39.52|42.73|40.73|41.51|39.51|0
1726238400000|2024-09-13 14:40:00|41.49|39.49|40.66|38.66|41.49|39.49|40.46|38.46|0
1726238700000|2024-09-13 14:45:00|40.65|38.65|40.81|38.81|41.04|39.04|40.55|38.55|0
1726239000000|2024-09-13 14:50:00|40.87|38.87|41.48|39.48|41.75|39.75|40.84|38.84|0
1726239300000|2024-09-13 14:55:00|41.42|39.42|41.29|39.29|41.87|39.87|41.07|39.07|0
1726239600000|2024-09-13 15:00:00|41.3|39.3|39.46|37.46|42.04|40.04|39.4|37.4|0
1726239900000|2024-09-13 15:05:00|39.4|37.4|39.72|37.72|39.75|37.75|39.26|37.26|0
1726240200000|2024-09-13 15:10:00|39.75|37.75|39.66|37.66|39.84|37.84|39.37|37.37|0
1726240500000|2024-09-13 15:15:00|39.63|37.63|39.66|37.66|39.74|37.74|39.43|37.43|0
1726240800000|2024-09-13 15:20:00|39.64|37.64|39.28|37.28|39.77|37.77|39.2|37.2|0
1726241100000|2024-09-13 15:25:00|39.31|37.31|39.48|37.48|39.54|37.54|39.16|37.16|0
1726241400000|2024-09-13 15:30:00|39.45|37.45|39.25|37.25|39.54|37.54|39.1|37.1|0
1726241700000|2024-09-13 15:35:00|39.22|37.22|39.33|37.33|39.58|37.58|39.07|37.07|0
1726242000000|2024-09-13 15:40:00|39.24|37.24|38.89|36.89|39.24|37.24|38.79|36.79|0
1726242300000|2024-09-13 15:45:00|38.84|36.84|38.59|36.59|38.84|36.84|38.39|36.39|0
1726242600000|2024-09-13 15:50:00|38.56|36.56|38.5|36.5|38.75|36.75|38.41|36.41|0
1726242900000|2024-09-13 15:55:00|38.47|36.47|38.55|36.55|38.64|36.64|38.38|36.38|0
1726243200000|2024-09-13 16:00:00|38.52|36.52|38.55|36.55|38.64|36.64|38.21|36.21|0
1726243500000|2024-09-13 16:05:00|38.58|36.58|38.89|36.89|39.03|37.03|38.44|36.44|0
1726243800000|2024-09-13 16:10:00|38.92|36.92|39.34|37.34|39.59|37.59|38.8|36.8|0
1726244100000|2024-09-13 16:15:00|39.37|37.37|39.46|37.46|39.66|37.66|39.37|37.37|0
1726244400000|2024-09-13 16:20:00|39.49|37.49|39.69|37.69|39.75|37.75|39.37|37.37|0
1726244700000|2024-09-13 16:25:00|39.66|37.66|39.77|37.77|39.8|37.8|39.54|37.54|0
1726245000000|2024-09-13 16:30:00|39.8|37.8|39.71|37.71|39.83|37.83|39.62|37.62|0
1726245300000|2024-09-13 16:35:00|39.74|37.74|39.77|37.77|39.97|37.97|39.71|37.71|0
1726245600000|2024-09-13 16:40:00|39.71|37.71|39.79|37.79|39.88|37.88|39.59|37.59|0
1726245900000|2024-09-13 16:45:00|39.85|37.85|39.97|37.97|40.03|38.03|39.79|37.79|0
1726246200000|2024-09-13 16:50:00|39.94|37.94|39.1|37.1|40|38|39.1|37.1|0
1726246500000|2024-09-13 16:55:00|39.07|37.07|39.04|37.04|39.27|37.27|39.01|37.01|0
1726246800000|2024-09-13 17:00:00|39.07|37.07|38.86|36.86|39.07|37.07|38.81|36.81|0
1726247100000|2024-09-13 17:05:00|38.84|36.84|38.75|36.75|38.89|36.89|38.52|36.52|0
1726247400000|2024-09-13 17:10:00|38.72|36.72|38.66|36.66|38.8|36.8|38.61|36.61|0
1726247700000|2024-09-13 17:15:00|38.63|36.63|38.46|36.46|38.69|36.69|38.41|36.41|0
1726248000000|2024-09-13 17:20:00|38.49|36.49|38.74|36.74|38.94|36.94|38.43|36.43|0
1726248300000|2024-09-13 17:25:00|38.71|36.71|38.4|36.4|38.77|36.77|38.32|36.32|0
1726248600000|2024-09-13 17:30:00|38.37|36.37|38.57|36.57|38.65|36.65|38.26|36.26|0
1726248900000|2024-09-13 17:35:00|38.62|36.62|38.14|36.14|38.76|36.76|38.06|36.06|0
1726249200000|2024-09-13 17:40:00|38.2|36.2|38.2|36.2|38.45|36.45|38.09|36.09|0
1726249500000|2024-09-13 17:45:00|38.25|36.25|38.22|36.22|38.31|36.31|38.11|36.11|0
1726249800000|2024-09-13 17:50:00|38.2|36.2|38.25|36.25|38.31|36.31|38.08|36.08|0
1726250100000|2024-09-13 17:55:00|38.22|36.22|38.56|36.56|38.7|36.7|38.22|36.22|0
1726250400000|2024-09-13 18:00:00|38.59|36.59|39.29|37.29|39.96|37.96|38.53|36.53|0
1726250700000|2024-09-13 18:05:00|39.32|37.32|38.58|36.58|39.35|37.35|38.38|36.38|0
1726251000000|2024-09-13 18:10:00|38.55|36.55|39.05|37.05|39.18|37.18|38.55|36.55|0
1726251300000|2024-09-13 18:15:00|39.03|37.03|39.07|37.07|39.29|37.29|38.95|36.95|0
1726251600000|2024-09-13 18:20:00|39.09|37.09|40.29|38.29|40.29|38.29|39.06|37.06|0
1726251900000|2024-09-13 18:25:00|40.32|38.32|40.47|38.47|40.68|38.68|40.21|38.21|0
1726252200000|2024-09-13 18:30:00|40.53|38.53|40.58|38.58|40.76|38.76|40.5|38.5|0
1726252500000|2024-09-13 18:35:00|40.53|38.53|40.61|38.61|40.7|38.7|40.44|38.44|0
1726252800000|2024-09-13 18:40:00|40.55|38.55|40.4|38.4|40.64|38.64|39.94|37.94|0
1726253100000|2024-09-13 18:45:00|40.37|38.37|40.49|38.49|40.49|38.49|40.05|38.05|0
1726253400000|2024-09-13 18:50:00|40.55|38.55|40.57|38.57|40.81|38.81|40.44|38.44|0
1726253700000|2024-09-13 18:55:00|40.63|38.63|40.43|38.43|40.72|38.72|40.4|38.4|0
1726254000000|2024-09-13 19:00:00|40.63|38.63|40.75|38.75|40.9|38.9|40.48|38.48|0
1726254300000|2024-09-13 19:05:00|40.72|38.72|40.6|38.6|40.72|38.72|40.39|38.39|0
1726254600000|2024-09-13 19:10:00|40.57|38.57|40.52|38.52|40.8|38.8|40.45|38.45|0
1726254900000|2024-09-13 19:15:00|40.54|38.54|40.18|38.18|40.62|38.62|40.01|38.01|0
1726255200000|2024-09-13 19:20:00|40.21|38.21|40.06|38.06|40.4|38.4|40.03|38.03|0
1726255500000|2024-09-13 19:25:00|40.09|38.09|40|38|40.35|38.35|39.83|37.83|0
1726255800000|2024-09-13 19:30:00|40.03|38.03|39.97|37.97|40.12|38.12|39.86|37.86|0
1726256100000|2024-09-13 19:35:00|39.94|37.94|40.17|38.17|40.53|38.53|39.94|37.94|0
1726256400000|2024-09-13 19:40:00|40.2|38.2|39.94|37.94|40.2|38.2|39.94|37.94|0
1726256700000|2024-09-13 19:45:00|40|38|41.29|39.29|41.56|39.56|39.82|37.82|0
1726257000000|2024-09-13 19:50:00|41.3|39.3|40.86|38.86|41.39|39.39|40.86|38.86|0
1726257300000|2024-09-13 19:55:00|40.88|38.88|41.18|39.18|41.33|39.33|40.68|38.68|0
1726257600000|2024-09-13 20:00:00|41.21|39.21|42.34|40.34|42.49|40.49|41.21|39.21|0
1726257900000|2024-09-13 20:05:00|42.31|40.31|42.07|40.07|42.31|40.31|42.01|40.01|0
1726258200000|2024-09-13 20:10:00|42.1|40.1|42.15|40.15|42.42|40.42|42.07|40.07|0
1726446000000|2024-09-16 00:20:00|40.71|38.71|40.79|38.79|40.84|38.84|40.71|38.71|0
1726446300000|2024-09-16 00:25:00|40.81|38.81|40.79|38.79|40.82|38.82|40.75|38.75|0
1726446600000|2024-09-16 00:30:00|40.81|38.81|40.82|38.82|40.94|38.94|40.79|38.79|0
1726446900000|2024-09-16 00:35:00|40.85|38.85|40.82|38.82|40.96|38.96|40.79|38.79|0
1726447200000|2024-09-16 00:40:00|40.79|38.79|40.52|38.52|40.95|38.95|40.52|38.52|0
1726447500000|2024-09-16 00:45:00|40.55|38.55|40.72|38.72|40.92|38.92|40.55|38.55|0
1726447800000|2024-09-16 00:50:00|40.74|38.74|40.96|38.96|40.96|38.96|40.69|38.69|0
1726448100000|2024-09-16 00:55:00|40.93|38.93|40.87|38.87|40.93|38.93|40.78|38.78|0
1726448400000|2024-09-16 01:00:00|40.88|38.88|40.89|38.89|40.92|38.92|40.78|38.78|0
1726448700000|2024-09-16 01:05:00|40.92|38.92|40.92|38.92|40.92|38.92|40.83|38.83|0
1726449000000|2024-09-16 01:10:00|40.89|38.89|41.01|39.01|41.1|39.1|40.89|38.89|0
1726449300000|2024-09-16 01:15:00|41.02|39.02|41.21|39.21|41.33|39.33|41.02|39.02|0
1726449600000|2024-09-16 01:20:00|41.23|39.23|41.09|39.09|41.23|39.23|41.03|39.03|0
1726449900000|2024-09-16 01:25:00|41.08|39.08|41.03|39.03|41.12|39.12|41|39|0
1726450200000|2024-09-16 01:30:00|41.06|39.06|40.91|38.91|41.15|39.15|40.88|38.88|0
1726450500000|2024-09-16 01:35:00|40.94|38.94|40.94|38.94|41.11|39.11|40.88|38.88|0
1726450800000|2024-09-16 01:40:00|40.96|38.96|40.96|38.96|41.04|39.04|40.84|38.84|0
1726451100000|2024-09-16 01:45:00|40.93|38.93|40.77|38.77|40.96|38.96|40.77|38.77|0
1726451400000|2024-09-16 01:50:00|40.81|38.81|40.72|38.72|40.83|38.83|40.66|38.66|0
1726451700000|2024-09-16 01:55:00|40.75|38.75|40.63|38.63|40.78|38.78|40.59|38.59|0
1726452000000|2024-09-16 02:00:00|40.6|38.6|40.67|38.67|40.69|38.69|40.54|38.54|0
1726452300000|2024-09-16 02:05:00|40.69|38.69|40.72|38.72|40.72|38.72|40.63|38.63|0
1726452600000|2024-09-16 02:10:00|40.69|38.69|40.65|38.65|40.74|38.74|40.65|38.65|0
1726452900000|2024-09-16 02:15:00|40.67|38.67|40.56|38.56|40.68|38.68|40.56|38.56|0
1726453200000|2024-09-16 02:20:00|40.55|38.55|40.52|38.52|40.65|38.65|40.48|38.48|0
1726453500000|2024-09-16 02:25:00|40.5|38.5|40.65|38.65|40.68|38.68|40.5|38.5|0
1726453800000|2024-09-16 02:30:00|40.62|38.62|40.81|38.81|40.82|38.82|40.62|38.62|0
1726454100000|2024-09-16 02:35:00|40.82|38.82|40.73|38.73|40.85|38.85|40.7|38.7|0
1726454400000|2024-09-16 02:40:00|40.7|38.7|40.79|38.79|40.8|38.8|40.67|38.67|0
1726454700000|2024-09-16 02:45:00|40.76|38.76|40.7|38.7|40.76|38.76|40.7|38.7|0
1726455000000|2024-09-16 02:50:00|40.71|38.71|40.67|38.67|40.73|38.73|40.65|38.65|0
1726455300000|2024-09-16 02:55:00|40.69|38.69|40.66|38.66|40.75|38.75|40.66|38.66|0
1726455600000|2024-09-16 03:00:00|40.63|38.63|40.75|38.75|40.76|38.76|40.6|38.6|0
1726455900000|2024-09-16 03:05:00|40.76|38.76|40.72|38.72|40.81|38.81|40.72|38.72|0
1726456200000|2024-09-16 03:10:00|40.73|38.73|40.51|38.51|40.75|38.75|40.44|38.44|0
1726456500000|2024-09-16 03:15:00|40.5|38.5|40.48|38.48|40.63|38.63|40.45|38.45|0
1726456800000|2024-09-16 03:20:00|40.49|38.49|40.59|38.59|40.62|38.62|40.46|38.46|0
1726457100000|2024-09-16 03:25:00|40.56|38.56|40.5|38.5|40.59|38.59|40.47|38.47|0
1726457400000|2024-09-16 03:30:00|40.47|38.47|40.41|38.41|40.52|38.52|40.41|38.41|0
1726457700000|2024-09-16 03:35:00|40.44|38.44|40.53|38.53|40.54|38.54|40.44|38.44|0
1726458000000|2024-09-16 03:40:00|40.54|38.54|40.51|38.51|40.56|38.56|40.5|38.5|0
1726458300000|2024-09-16 03:45:00|40.5|38.5|40.44|38.44|40.52|38.52|40.41|38.41|0
1726458600000|2024-09-16 03:50:00|40.45|38.45|40.49|38.49|40.6|38.6|40.43|38.43|0
1726458900000|2024-09-16 03:55:00|40.46|38.46|40.4|38.4|40.46|38.46|40.39|38.39|0
1726459200000|2024-09-16 04:00:00|40.39|38.39|40.49|38.49|40.49|38.49|40.37|38.37|0
1726459500000|2024-09-16 04:05:00|40.46|38.46|40.46|38.46|40.53|38.53|40.46|38.46|0
1726459800000|2024-09-16 04:10:00|40.43|38.43|40.39|38.39|40.46|38.46|40.39|38.39|0
1726460100000|2024-09-16 04:15:00|40.42|38.42|40.36|38.36|40.42|38.42|40.36|38.36|0
1726460400000|2024-09-16 04:20:00|40.38|38.38|40.36|38.36|40.45|38.45|40.36|38.36|0
1726460700000|2024-09-16 04:25:00|40.39|38.39|40.39|38.39|40.42|38.42|40.36|38.36|0
1726461000000|2024-09-16 04:30:00|40.37|38.37|40.41|38.41|40.42|38.42|40.37|38.37|0
1726461300000|2024-09-16 04:35:00|40.39|38.39|40.41|38.41|40.44|38.44|40.39|38.39|0
1726461600000|2024-09-16 04:40:00|40.38|38.38|40.41|38.41|40.41|38.41|40.35|38.35|0
1726461900000|2024-09-16 04:45:00|40.42|38.42|40.41|38.41|40.44|38.44|40.41|38.41|0
1726462200000|2024-09-16 04:50:00|40.38|38.38|40.35|38.35|40.41|38.41|40.35|38.35|0
1726462500000|2024-09-16 04:55:00|40.43|38.43|40.46|38.46|40.48|38.48|40.43|38.43|0
1726462800000|2024-09-16 05:00:00|40.45|38.45|40.4|38.4|40.46|38.46|40.4|38.4|0
1726463100000|2024-09-16 05:05:00|40.42|38.42|40.44|38.44|40.46|38.46|40.4|38.4|0
1726463400000|2024-09-16 05:10:00|40.43|38.43|40.51|38.51|40.57|38.57|40.43|38.43|0
1726463700000|2024-09-16 05:15:00|40.53|38.53|40.63|38.63|40.66|38.66|40.48|38.48|0
1726464000000|2024-09-16 05:20:00|40.64|38.64|40.65|38.65|40.65|38.65|40.57|38.57|0
1726464300000|2024-09-16 05:25:00|40.64|38.64|40.64|38.64|40.68|38.68|40.62|38.62|0
1726464600000|2024-09-16 05:30:00|40.62|38.62|40.66|38.66|40.68|38.68|40.62|38.62|0
1726464900000|2024-09-16 05:35:00|40.65|38.65|40.76|38.76|40.78|38.78|40.65|38.65|0
1726465200000|2024-09-16 05:40:00|40.71|38.71|40.7|38.7|40.79|38.79|40.66|38.66|0
1726465500000|2024-09-16 05:45:00|40.69|38.69|40.58|38.58|40.69|38.69|40.56|38.56|0
1726465800000|2024-09-16 05:50:00|40.61|38.61|40.61|38.61|40.67|38.67|40.6|38.6|0
1726466100000|2024-09-16 05:55:00|40.63|38.63|40.55|38.55|40.64|38.64|40.54|38.54|0
1726466400000|2024-09-16 06:00:00|40.57|38.57|40.77|38.77|40.78|38.78|40.55|38.55|0
1726466700000|2024-09-16 06:05:00|40.75|38.75|40.84|38.84|40.96|38.96|40.75|38.75|0
1726467000000|2024-09-16 06:10:00|40.87|38.87|41.07|39.07|41.1|39.1|40.87|38.87|0
1726467300000|2024-09-16 06:15:00|41.04|39.04|41.16|39.16|41.19|39.19|41.04|39.04|0
1726467600000|2024-09-16 06:20:00|41.13|39.13|41.19|39.19|41.26|39.26|41.13|39.13|0
1726467900000|2024-09-16 06:25:00|41.22|39.22|41.21|39.21|41.22|39.22|41.13|39.13|0
1726468200000|2024-09-16 06:30:00|41.2|39.2|41.15|39.15|41.21|39.21|41.12|39.12|0
1726468500000|2024-09-16 06:35:00|41.12|39.12|41.12|39.12|41.27|39.27|41.12|39.12|0
1726468800000|2024-09-16 06:40:00|41.09|39.09|41.18|39.18|41.18|39.18|41.06|39.06|0
1726469100000|2024-09-16 06:45:00|41.16|39.16|41.09|39.09|41.21|39.21|41.09|39.09|0
1726469400000|2024-09-16 06:50:00|41.12|39.12|41.14|39.14|41.17|39.17|41.03|39.03|0
1726469700000|2024-09-16 06:55:00|41.11|39.11|41.14|39.14|41.17|39.17|41.11|39.11|0
1726470000000|2024-09-16 07:00:00|41.17|39.17|41.23|39.23|41.26|39.26|41.14|39.14|0
1726470300000|2024-09-16 07:05:00|41.21|39.21|41.05|39.05|41.24|39.24|40.93|38.93|0
1726470600000|2024-09-16 07:10:00|41.02|39.02|40.99|38.99|41.14|39.14|40.93|38.93|0
1726470900000|2024-09-16 07:15:00|41.03|39.03|41.13|39.13|41.19|39.19|41.03|39.03|0
1726471200000|2024-09-16 07:20:00|41.15|39.15|41.01|39.01|41.16|39.16|40.95|38.95|0
1726471500000|2024-09-16 07:25:00|41.07|39.07|41.16|39.16|41.19|39.19|41.01|39.01|0
1726471800000|2024-09-16 07:30:00|41.14|39.14|41.01|39.01|41.19|39.19|41.01|39.01|0
1726472100000|2024-09-16 07:35:00|41.04|39.04|41.03|39.03|41.15|39.15|40.97|38.97|0
1726472400000|2024-09-16 07:40:00|41.05|39.05|40.88|38.88|41.06|39.06|40.85|38.85|0
1726472700000|2024-09-16 07:45:00|40.85|38.85|40.73|38.73|40.88|38.88|40.7|38.7|0
1726473000000|2024-09-16 07:50:00|40.76|38.76|40.5|38.5|40.79|38.79|40.5|38.5|0
1726473300000|2024-09-16 07:55:00|40.53|38.53|40.38|38.38|40.6|38.6|40.35|38.35|0
1726473600000|2024-09-16 08:00:00|40.44|38.44|40|38|40.58|38.58|39.98|37.98|0
1726473900000|2024-09-16 08:05:00|39.98|37.98|40.14|38.14|40.2|38.2|39.97|37.97|0
1726474200000|2024-09-16 08:10:00|40.13|38.13|40.17|38.17|40.26|38.26|40.07|38.07|0
1726474500000|2024-09-16 08:15:00|40.18|38.18|40.17|38.17|40.23|38.23|40.11|38.11|0
1726474800000|2024-09-16 08:20:00|40.14|38.14|39.98|37.98|40.15|38.15|39.96|37.96|0
1726475100000|2024-09-16 08:25:00|39.99|37.99|40.02|38.02|40.07|38.07|39.87|37.87|0
1726475400000|2024-09-16 08:30:00|40.03|38.03|40.19|38.19|40.19|38.19|39.97|37.97|0
1726475700000|2024-09-16 08:35:00|40.2|38.2|40.24|38.24|40.3|38.3|40.16|38.16|0
1726476000000|2024-09-16 08:40:00|40.21|38.21|40.12|38.12|40.21|38.21|40.1|38.1|0
1726476300000|2024-09-16 08:45:00|40.15|38.15|40.24|38.24|40.27|38.27|40.11|38.11|0
1726476600000|2024-09-16 08:50:00|40.22|38.22|40.08|38.08|40.25|38.25|40.02|38.02|0
1726476900000|2024-09-16 08:55:00|40.09|38.09|40.03|38.03|40.09|38.09|40|38|0
1726477200000|2024-09-16 09:00:00|40.05|38.05|39.97|37.97|40.1|38.1|39.96|37.96|0
1726477500000|2024-09-16 09:05:00|40|38|39.97|37.97|40.09|38.09|39.97|37.97|0
1726477800000|2024-09-16 09:10:00|40|38|39.75|37.75|40|38|39.75|37.75|0
1726478100000|2024-09-16 09:15:00|39.74|37.74|39.82|37.82|39.89|37.89|39.74|37.74|0
1726478400000|2024-09-16 09:20:00|39.83|37.83|39.99|37.99|39.99|37.99|39.82|37.82|0
1726478700000|2024-09-16 09:25:00|39.98|37.98|39.9|37.9|40.02|38.02|39.86|37.86|0
1726479000000|2024-09-16 09:30:00|39.93|37.93|39.84|37.84|39.93|37.93|39.81|37.81|0
1726479300000|2024-09-16 09:35:00|39.87|37.87|39.9|37.9|39.95|37.95|39.81|37.81|0
1726479600000|2024-09-16 09:40:00|39.91|37.91|40.07|38.07|40.1|38.1|39.9|37.9|0
1726479900000|2024-09-16 09:45:00|40.08|38.08|40.15|38.15|40.24|38.24|40.04|38.04|0
1726480200000|2024-09-16 09:50:00|40.12|38.12|40.24|38.24|40.24|38.24|40.11|38.11|0
1726480500000|2024-09-16 09:55:00|40.21|38.21|40.26|38.26|40.29|38.29|40.12|38.12|0
1726480800000|2024-09-16 10:00:00|40.28|38.28|40.47|38.47|40.52|38.52|40.26|38.26|0
1726481100000|2024-09-16 10:05:00|40.48|38.48|40.61|38.61|40.67|38.67|40.39|38.39|0
1726481400000|2024-09-16 10:10:00|40.55|38.55|40.52|38.52|40.9|38.9|40.48|38.48|0
1726481700000|2024-09-16 10:15:00|40.54|38.54|40.37|38.37|40.54|38.54|40.34|38.34|0
1726482000000|2024-09-16 10:20:00|40.39|38.39|40.6|38.6|40.6|38.6|40.37|38.37|0
1726482300000|2024-09-16 10:25:00|40.63|38.63|40.89|38.89|40.96|38.96|40.63|38.63|0
1726482600000|2024-09-16 10:30:00|40.84|38.84|40.86|38.86|40.88|38.88|40.72|38.72|0
1726482900000|2024-09-16 10:35:00|40.83|38.83|40.92|38.92|40.98|38.98|40.77|38.77|0
1726483200000|2024-09-16 10:40:00|40.91|38.91|40.65|38.65|40.92|38.92|40.64|38.64|0
1726483500000|2024-09-16 10:45:00|40.59|38.59|40.45|38.45|40.61|38.61|40.45|38.45|0
1726483800000|2024-09-16 10:50:00|40.46|38.46|40.38|38.38|40.5|38.5|40.33|38.33|0
1726484100000|2024-09-16 10:55:00|40.4|38.4|40.38|38.38|40.49|38.49|40.35|38.35|0
1726484400000|2024-09-16 11:00:00|40.41|38.41|40.53|38.53|40.56|38.56|40.37|38.37|0
1726484700000|2024-09-16 11:05:00|40.5|38.5|40.58|38.58|40.7|38.7|40.47|38.47|0
1726485000000|2024-09-16 11:10:00|40.61|38.61|40.61|38.61|40.7|38.7|40.49|38.49|0
1726485300000|2024-09-16 11:15:00|40.62|38.62|40.83|38.83|40.86|38.86|40.62|38.62|0
1726485600000|2024-09-16 11:20:00|40.81|38.81|41.05|39.05|41.05|39.05|40.71|38.71|0
1726485900000|2024-09-16 11:25:00|41.03|39.03|40.9|38.9|41.1|39.1|40.9|38.9|0
1726486200000|2024-09-16 11:30:00|40.93|38.93|40.92|38.92|41.04|39.04|40.87|38.87|0
1726486500000|2024-09-16 11:35:00|40.91|38.91|40.89|38.89|40.98|38.98|40.82|38.82|0
1726486800000|2024-09-16 11:40:00|40.88|38.88|40.95|38.95|40.99|38.99|40.73|38.73|0
1726487100000|2024-09-16 11:45:00|40.96|38.96|40.75|38.75|40.96|38.96|40.65|38.65|0
1726487400000|2024-09-16 11:50:00|40.74|38.74|40.88|38.88|40.94|38.94|40.68|38.68|0
1726487700000|2024-09-16 11:55:00|40.91|38.91|40.85|38.85|41.06|39.06|40.79|38.79|0
1726488000000|2024-09-16 12:00:00|40.82|38.82|41.12|39.12|41.12|39.12|40.79|38.79|0
1726488300000|2024-09-16 12:05:00|41.1|39.1|40.76|38.76|41.2|39.2|40.73|38.73|0
1726488600000|2024-09-16 12:10:00|40.79|38.79|40.9|38.9|40.93|38.93|40.67|38.67|0
1726488900000|2024-09-16 12:15:00|40.93|38.93|41.14|39.14|41.14|39.14|40.88|38.88|0
1726489200000|2024-09-16 12:20:00|41.11|39.11|41.2|39.2|41.2|39.2|41.09|39.09|0
1726489500000|2024-09-16 12:25:00|41.18|39.18|41.06|39.06|41.2|39.2|41.02|39.02|0
1726489800000|2024-09-16 12:30:00|41.03|39.03|41.13|39.13|41.16|39.16|40.91|38.91|0
1726490100000|2024-09-16 12:35:00|41.16|39.16|40.8|38.8|41.22|39.22|40.75|38.75|0
1726490400000|2024-09-16 12:40:00|40.78|38.78|41.1|39.1|41.22|39.22|40.78|38.78|0
1726490700000|2024-09-16 12:45:00|41.07|39.07|41.18|39.18|41.27|39.27|41.07|39.07|0
1726491000000|2024-09-16 12:50:00|41.21|39.21|41.24|39.24|41.27|39.27|41.1|39.1|0
1726491300000|2024-09-16 12:55:00|41.18|39.18|41.06|39.06|41.21|39.21|41|39|0
1726491600000|2024-09-16 13:00:00|41.03|39.03|41.03|39.03|41.09|39.09|40.88|38.88|0
1726491900000|2024-09-16 13:05:00|41.04|39.04|41.03|39.03|41.15|39.15|40.91|38.91|0
1726492200000|2024-09-16 13:10:00|41.01|39.01|41.02|39.02|41.22|39.22|40.94|38.94|0
1726492500000|2024-09-16 13:15:00|41.04|39.04|41.08|39.08|41.14|39.14|40.96|38.96|0
1726492800000|2024-09-16 13:20:00|41.05|39.05|41.14|39.14|41.17|39.17|41.04|39.04|0
1726493100000|2024-09-16 13:25:00|41.17|39.17|40.83|38.83|41.17|39.17|40.72|38.72|0
1726493400000|2024-09-16 13:30:00|40.81|38.81|41.49|39.49|41.49|39.49|40.34|38.34|0
1726493700000|2024-09-16 13:35:00|41.46|39.46|41.67|39.67|41.87|39.87|41.46|39.46|0
1726494000000|2024-09-16 13:40:00|41.7|39.7|41.54|39.54|41.76|39.76|41.08|39.08|0
1726494300000|2024-09-16 13:45:00|41.57|39.57|40.64|38.64|41.69|39.69|40.64|38.64|0
1726494600000|2024-09-16 13:50:00|40.62|38.62|40.36|38.36|40.83|38.83|39.83|37.83|0
1726494900000|2024-09-16 13:55:00|40.33|38.33|40.68|38.68|40.82|38.82|40.24|38.24|0
1726495200000|2024-09-16 14:00:00|40.65|38.65|40.84|38.84|41.62|39.62|40.3|38.3|0
1726495500000|2024-09-16 14:05:00|40.7|38.7|40.75|38.75|40.88|38.88|40.47|38.47|0
1726495800000|2024-09-16 14:10:00|40.76|38.76|40.61|38.61|40.97|38.97|40.53|38.53|0
1726496100000|2024-09-16 14:15:00|40.58|38.58|40.61|38.61|40.71|38.71|40.41|38.41|0
1726496400000|2024-09-16 14:20:00|40.64|38.64|41.28|39.28|41.4|39.4|40.61|38.61|0
1726496700000|2024-09-16 14:25:00|41.31|39.31|41.88|39.88|42.27|40.27|41.25|39.25|0
1726497000000|2024-09-16 14:30:00|41.82|39.82|43.22|41.22|43.44|41.44|41.72|39.72|0
1726497300000|2024-09-16 14:35:00|43.25|41.25|42.44|40.44|43.28|41.28|42.12|40.12|0
1726497600000|2024-09-16 14:40:00|42.42|40.42|41.97|39.97|42.47|40.47|41.91|39.91|0
1726497900000|2024-09-16 14:45:00|41.94|39.94|42.08|40.08|42.88|40.88|41.94|39.94|0
1726498200000|2024-09-16 14:50:00|42.11|40.11|42.38|40.38|42.71|40.71|41.75|39.75|0
1726498500000|2024-09-16 14:55:00|42.41|40.41|42.53|40.53|42.66|40.66|42.2|40.2|0
1726498800000|2024-09-16 15:00:00|42.63|40.63|44.36|42.36|44.69|42.69|42.39|40.39|0
1726499100000|2024-09-16 15:05:00|44.3|42.3|43.74|41.74|44.36|42.36|43.52|41.52|0
1726499400000|2024-09-16 15:10:00|43.77|41.77|43.58|41.58|43.77|41.77|43.37|41.37|0
1726499700000|2024-09-16 15:15:00|43.57|41.57|43.44|41.44|43.7|41.7|43.33|41.33|0
1726500000000|2024-09-16 15:20:00|43.46|41.46|43.18|41.18|43.69|41.69|43.18|41.18|0
1726500300000|2024-09-16 15:25:00|43.15|41.15|43.87|41.87|43.91|41.91|43.03|41.03|0
1726500600000|2024-09-16 15:30:00|43.88|41.88|43.42|41.42|43.88|41.88|43.39|41.39|0
1726500900000|2024-09-16 15:35:00|43.36|41.36|43.85|41.85|44|42|43.36|41.36|0
1726501200000|2024-09-16 15:40:00|43.82|41.82|44.02|42.02|44.03|42.03|43.78|41.78|0
1726501500000|2024-09-16 15:45:00|44.06|42.06|43.84|41.84|44.25|42.25|43.81|41.81|0
1726501800000|2024-09-16 15:50:00|43.81|41.81|43.26|41.26|44.15|42.15|43.26|41.26|0
1726502100000|2024-09-16 15:55:00|43.23|41.23|43.35|41.35|43.49|41.49|43.16|41.16|0
1726502400000|2024-09-16 16:00:00|43.28|41.28|44.28|42.28|44.28|42.28|43.22|41.22|0
1726502700000|2024-09-16 16:05:00|44.31|42.31|43.91|41.91|44.38|42.38|43.79|41.79|0
1726503000000|2024-09-16 16:10:00|43.93|41.93|43.46|41.46|44.53|42.53|43.33|41.33|0
1726503300000|2024-09-16 16:15:00|43.43|41.43|43.76|41.76|43.82|41.82|43.27|41.27|0
1726503600000|2024-09-16 16:20:00|43.79|41.79|43.73|41.73|44.04|42.04|43.64|41.64|0
1726503900000|2024-09-16 16:25:00|43.7|41.7|42.79|40.79|43.7|41.7|42.75|40.75|0
1726504200000|2024-09-16 16:30:00|42.81|40.81|43.02|41.02|43.48|41.48|42.69|40.69|0
1726504500000|2024-09-16 16:35:00|43.08|41.08|43.05|41.05|43.14|41.14|42.77|40.77|0
1726504800000|2024-09-16 16:40:00|43.02|41.02|43.04|41.04|43.14|41.14|42.89|40.89|0
1726505100000|2024-09-16 16:45:00|43.07|41.07|42.89|40.89|43.26|41.26|42.89|40.89|0
1726505400000|2024-09-16 16:50:00|42.86|40.86|42.73|40.73|42.95|40.95|42.64|40.64|0
1726505700000|2024-09-16 16:55:00|42.76|40.76|42.58|40.58|42.8|40.8|42.52|40.52|0
1726506000000|2024-09-16 17:00:00|42.55|40.55|42.7|40.7|42.73|40.73|42.55|40.55|0
1726506300000|2024-09-16 17:05:00|42.67|40.67|42.58|40.58|42.73|40.73|42.53|40.53|0
1726506600000|2024-09-16 17:10:00|42.53|40.53|42.57|40.57|42.64|40.64|42.42|40.42|0
1726506900000|2024-09-16 17:15:00|42.51|40.51|42.56|40.56|42.69|40.69|42.39|40.39|0
1726507200000|2024-09-16 17:20:00|42.54|40.54|42.45|40.45|42.78|40.78|42.42|40.42|0
1726507500000|2024-09-16 17:25:00|42.42|40.42|42.33|40.33|42.96|40.96|42.18|40.18|0
1726507800000|2024-09-16 17:30:00|42.3|40.3|42.29|40.29|42.46|40.46|42.26|40.26|0
1726508100000|2024-09-16 17:35:00|42.32|40.32|41.66|39.66|42.32|40.32|41.6|39.6|0
1726508400000|2024-09-16 17:40:00|41.72|39.72|41.69|39.69|42.02|40.02|41.54|39.54|0
1726508700000|2024-09-16 17:45:00|41.66|39.66|41.72|39.72|41.72|39.72|41.57|39.57|0
1726509000000|2024-09-16 17:50:00|41.69|39.69|41.57|39.57|41.72|39.72|41.42|39.42|0
1726509300000|2024-09-16 17:55:00|41.6|39.6|41.39|39.39|41.66|39.66|41.36|39.36|0
1726509600000|2024-09-16 18:00:00|41.42|39.42|41.71|39.71|41.74|39.74|41.39|39.39|0
1726509900000|2024-09-16 18:05:00|41.77|39.77|41.59|39.59|41.92|39.92|41.59|39.59|0
1726510200000|2024-09-16 18:10:00|41.61|39.61|41.44|39.44|41.61|39.61|41.32|39.32|0
1726510500000|2024-09-16 18:15:00|41.46|39.46|41.64|39.64|41.73|39.73|41.35|39.35|0
1726510800000|2024-09-16 18:20:00|41.61|39.61|41.54|39.54|41.72|39.72|41.32|39.32|0
1726511100000|2024-09-16 18:25:00|41.52|39.52|41.34|39.34|41.54|39.54|41.29|39.29|0
1726511400000|2024-09-16 18:30:00|41.31|39.31|41.28|39.28|41.49|39.49|41.23|39.23|0
1726511700000|2024-09-16 18:35:00|41.31|39.31|41.76|39.76|42.18|40.18|41.19|39.19|0
1726512000000|2024-09-16 18:40:00|41.79|39.79|42.14|40.14|42.35|40.35|41.76|39.76|0
1726512300000|2024-09-16 18:45:00|42.17|40.17|41.96|39.96|42.5|40.5|41.93|39.93|0
1726512600000|2024-09-16 18:50:00|41.93|39.93|42.21|40.21|42.28|40.28|41.9|39.9|0
1726512900000|2024-09-16 18:55:00|42.2|40.2|41.48|39.48|42.28|40.28|41.45|39.45|0
1726513200000|2024-09-16 19:00:00|41.51|39.51|41.86|39.86|41.86|39.86|41.5|39.5|0
1726513500000|2024-09-16 19:05:00|41.85|39.85|41.71|39.71|41.94|39.94|41.59|39.59|0
1726513800000|2024-09-16 19:10:00|41.68|39.68|42.19|40.19|42.22|40.22|41.65|39.65|0
1726514100000|2024-09-16 19:15:00|42.22|40.22|42.02|40.02|42.28|40.28|41.96|39.96|0
1726514400000|2024-09-16 19:20:00|42.03|40.03|42.24|40.24|42.33|40.33|42.03|40.03|0
1726514700000|2024-09-16 19:25:00|42.15|40.15|41.97|39.97|42.21|40.21|41.97|39.97|0
1726515000000|2024-09-16 19:30:00|42|40|41.66|39.66|42.03|40.03|41.52|39.52|0
1726515300000|2024-09-16 19:35:00|41.64|39.64|41.58|39.58|42.09|40.09|41.49|39.49|0
1726515600000|2024-09-16 19:40:00|41.61|39.61|41.49|39.49|41.67|39.67|41.4|39.4|0
1726515900000|2024-09-16 19:45:00|41.46|39.46|41.55|39.55|41.57|39.57|41.37|39.37|0
1726516200000|2024-09-16 19:50:00|41.54|39.54|41.18|39.18|41.66|39.66|41.13|39.13|0
1726516500000|2024-09-16 19:55:00|41.25|39.25|41.33|39.33|41.57|39.57|40.95|38.95|0
1726516800000|2024-09-16 20:00:00|41.22|39.22|41.63|39.63|41.69|39.69|41.22|39.22|0
1726517100000|2024-09-16 20:05:00|41.66|39.66|41.52|39.52|41.69|39.69|41.48|39.48|0
1726517400000|2024-09-16 20:10:00|41.54|39.54|41.71|39.71|41.74|39.74|41.54|39.54|0
1726517700000|2024-09-16 20:15:00|41.91|39.51|41.85|39.45|41.91|39.51|41.79|39.39|0
1726518000000|2024-09-16 20:20:00|41.88|39.48|41.67|39.27|41.88|39.48|41.67|39.27|0
1726518300000|2024-09-16 20:25:00|41.64|39.24|41.73|39.33|41.76|39.36|41.64|39.24|0
1726518600000|2024-09-16 20:30:00|41.76|39.36|41.9|39.5|41.93|39.53|41.7|39.3|0
1726518900000|2024-09-16 20:35:00|41.87|39.47|41.81|39.41|41.87|39.47|41.81|39.41|0
1726519200000|2024-09-16 20:40:00|41.84|39.44|41.9|39.5|41.93|39.53|41.84|39.44|0
1726519500000|2024-09-16 20:45:00|41.91|39.51|41.92|39.52|41.95|39.55|41.84|39.44|0
1726519800000|2024-09-16 20:50:00|41.95|39.55|42.01|39.61|42.01|39.61|41.94|39.54|0
1726520100000|2024-09-16 20:55:00|42.03|39.63|42.03|39.63|42.07|39.67|41.99|39.59|0
1726520400000|2024-09-16 21:00:00|41.98|39.58|42.1|39.7|42.17|39.77|41.98|39.58|0
1726520700000|2024-09-16 21:05:00|42.12|39.72|42.11|39.71|42.2|39.8|42.11|39.71|0
1726521000000|2024-09-16 21:10:00|42.14|39.74|42.1|39.7|42.14|39.74|42.1|39.7|0
1726521300000|2024-09-16 21:15:00|42.11|39.71|42.1|39.7|42.11|39.71|42.07|39.67|0
1726521600000|2024-09-16 21:20:00|42.11|39.71|42.11|39.71|42.12|39.72|42.11|39.71|0
1726521900000|2024-09-16 21:25:00|42.1|39.7|42.21|39.81|42.21|39.81|42.1|39.7|0
1726522200000|2024-09-16 21:30:00|42.16|39.76|42.13|39.73|42.17|39.77|42.13|39.73|0
1726522500000|2024-09-16 21:35:00|42.18|39.78|42.13|39.73|42.2|39.8|42.13|39.73|0
1726522800000|2024-09-16 21:40:00|42.12|39.72|42.14|39.74|42.19|39.79|42.12|39.72|0
1726523100000|2024-09-16 21:45:00|42.11|39.71|42.11|39.71|42.13|39.73|42.09|39.69|0
1726523400000|2024-09-16 21:50:00|42.19|39.79|42.2|39.8|42.24|39.84|42.14|39.74|0
1726523700000|2024-09-16 21:55:00|42.16|39.76|42.16|39.76|42.19|39.79|42.02|39.62|0
1726524000000|2024-09-16 22:00:00|41.94|39.54|41.9|39.5|41.96|39.56|41.8|39.4|0
1726524300000|2024-09-16 22:05:00|41.93|39.53|41.71|39.31|41.93|39.53|41.68|39.28|0
1726524600000|2024-09-16 22:10:00|41.69|39.29|41.66|39.26|41.71|39.31|41.65|39.25|0
1726524900000|2024-09-16 22:15:00|41.68|39.28|41.42|39.02|41.69|39.29|41.38|38.98|0
1726525200000|2024-09-16 22:20:00|41.44|39.04|41.33|38.93|41.53|39.13|41.33|38.93|0
1726525500000|2024-09-16 22:25:00|41.39|38.99|41.52|39.12|41.55|39.15|41.32|38.92|0
1726525800000|2024-09-16 22:30:00|41.55|39.15|41.42|39.02|41.55|39.15|41.36|38.96|0
1726526100000|2024-09-16 22:35:00|41.4|39|41.33|38.93|41.43|39.03|41.33|38.93|0
1726526400000|2024-09-16 22:40:00|41.36|38.96|41.38|38.98|41.46|39.06|41.36|38.96|0
1726526700000|2024-09-16 22:45:00|41.41|39.01|41.48|39.08|41.54|39.14|41.37|38.97|0
1726527000000|2024-09-16 22:50:00|41.5|39.1|41.41|39.01|41.51|39.11|41.33|38.93|0
1726527300000|2024-09-16 22:55:00|41.39|38.99|41.54|39.14|41.58|39.18|41.39|38.99|0
1726527600000|2024-09-16 23:00:00|41.51|39.11|41.51|39.11|41.51|39.11|41.33|38.93|0
1726527900000|2024-09-16 23:05:00|41.49|39.09|41.61|39.21|41.61|39.21|41.45|39.05|0
1726528200000|2024-09-16 23:10:00|41.62|39.22|41.82|39.42|41.88|39.48|41.62|39.22|0
1726528500000|2024-09-16 23:15:00|41.81|39.41|41.67|39.27|41.81|39.41|41.65|39.25|0
1726528800000|2024-09-16 23:20:00|41.69|39.29|41.66|39.26|41.79|39.39|41.66|39.26|0
1726529100000|2024-09-16 23:25:00|41.64|39.24|41.57|39.17|41.69|39.29|41.41|39.01|0
1726529400000|2024-09-16 23:30:00|41.55|39.15|41.7|39.3|41.74|39.34|41.49|39.09|0
1726529700000|2024-09-16 23:35:00|41.73|39.33|41.71|39.31|41.79|39.39|41.69|39.29|0
1726530000000|2024-09-16 23:40:00|41.72|39.32|41.72|39.32|41.74|39.34|41.63|39.23|0
1726530300000|2024-09-16 23:45:00|41.71|39.31|41.69|39.29|41.75|39.35|41.66|39.26|0
1726530600000|2024-09-16 23:50:00|41.66|39.26|41.72|39.32|41.73|39.33|41.63|39.23|0
1726530900000|2024-09-16 23:55:00|41.73|39.33|41.79|39.39|41.86|39.46|41.72|39.32|0
1726531200000|2024-09-17 00:00:00|41.86|39.46|41.74|39.34|41.86|39.46|41.54|39.14|0
1726531500000|2024-09-17 00:05:00|41.71|39.31|41.8|39.4|41.86|39.46|41.71|39.31|0
1726531800000|2024-09-17 00:10:00|41.83|39.43|41.86|39.46|41.92|39.52|41.77|39.37|0
1726532100000|2024-09-17 00:15:00|41.7|39.7|41.59|39.59|41.71|39.71|41.56|39.56|0
1726532400000|2024-09-17 00:20:00|41.61|39.61|41.65|39.65|41.67|39.67|41.53|39.53|0
1726532700000|2024-09-17 00:25:00|41.62|39.62|41.78|39.78|41.8|39.8|41.59|39.59|0
1726533000000|2024-09-17 00:30:00|41.77|39.77|41.81|39.81|41.94|39.94|41.74|39.74|0
1726533300000|2024-09-17 00:35:00|41.79|39.79|41.88|39.88|41.94|39.94|41.79|39.79|0
1726533600000|2024-09-17 00:40:00|41.91|39.91|42|40|42.03|40.03|41.85|39.85|0
1726533900000|2024-09-17 00:45:00|42.03|40.03|42|40|42.04|40.04|41.92|39.92|0
1726534200000|2024-09-17 00:50:00|41.98|39.98|41.95|39.95|41.98|39.98|41.85|39.85|0
1726534500000|2024-09-17 00:55:00|41.96|39.96|41.98|39.98|42.02|40.02|41.9|39.9|0
1726534800000|2024-09-17 01:00:00|42.01|40.01|41.84|39.84|42.05|40.05|41.84|39.84|0
1726535100000|2024-09-17 01:05:00|41.87|39.87|41.96|39.96|41.96|39.96|41.87|39.87|0
1726535400000|2024-09-17 01:10:00|41.94|39.94|41.94|39.94|41.98|39.98|41.86|39.86|0
1726535700000|2024-09-17 01:15:00|41.95|39.95|42.06|40.06|42.1|40.1|41.86|39.86|0
1726536000000|2024-09-17 01:20:00|42.04|40.04|42.16|40.16|42.22|40.22|42.04|40.04|0
1726536300000|2024-09-17 01:25:00|42.14|40.14|42.22|40.22|42.25|40.25|42.13|40.13|0
1726536600000|2024-09-17 01:30:00|42.19|40.19|41.97|39.97|42.19|40.19|41.97|39.97|0
1726536900000|2024-09-17 01:35:00|41.99|39.99|41.97|39.97|42.08|40.08|41.97|39.97|0
1726537200000|2024-09-17 01:40:00|41.99|39.99|41.76|39.76|42|40|41.73|39.73|0
1726537500000|2024-09-17 01:45:00|41.75|39.75|41.86|39.86|41.97|39.97|41.7|39.7|0
1726537800000|2024-09-17 01:50:00|41.88|39.88|41.93|39.93|41.99|39.99|41.82|39.82|0
1726538100000|2024-09-17 01:55:00|41.9|39.9|41.74|39.74|41.9|39.9|41.72|39.72|0
1726538400000|2024-09-17 02:00:00|41.75|39.75|41.78|39.78|41.84|39.84|41.72|39.72|0
1726538700000|2024-09-17 02:05:00|41.81|39.81|41.9|39.9|41.93|39.93|41.75|39.75|0
1726539000000|2024-09-17 02:10:00|41.93|39.93|41.87|39.87|41.96|39.96|41.82|39.82|0
1726539300000|2024-09-17 02:15:00|41.89|39.89|41.85|39.85|41.94|39.94|41.8|39.8|0
1726539600000|2024-09-17 02:20:00|41.86|39.86|41.98|39.98|42.01|40.01|41.82|39.82|0
1726539900000|2024-09-17 02:25:00|41.95|39.95|41.92|39.92|41.95|39.95|41.84|39.84|0
1726540200000|2024-09-17 02:30:00|41.95|39.95|41.97|39.97|42.01|40.01|41.92|39.92|0
1726540500000|2024-09-17 02:35:00|41.99|39.99|41.96|39.96|42.06|40.06|41.94|39.94|0
1726540800000|2024-09-17 02:40:00|41.94|39.94|41.85|39.85|41.97|39.97|41.85|39.85|0
1726541100000|2024-09-17 02:45:00|41.88|39.88|41.82|39.82|41.91|39.91|41.82|39.82|0
1726541400000|2024-09-17 02:50:00|41.79|39.79|41.73|39.73|41.8|39.8|41.73|39.73|0
1726541700000|2024-09-17 02:55:00|41.74|39.74|41.71|39.71|41.77|39.77|41.61|39.61|0
1726542000000|2024-09-17 03:00:00|41.7|39.7|41.72|39.72|41.75|39.75|41.66|39.66|0
1726542300000|2024-09-17 03:05:00|41.75|39.75|41.63|39.63|41.75|39.75|41.63|39.63|0
1726542600000|2024-09-17 03:10:00|41.65|39.65|41.9|39.9|41.9|39.9|41.65|39.65|0
1726542900000|2024-09-17 03:15:00|41.88|39.88|42.39|40.39|42.39|40.39|41.5|39.5|0
1726543200000|2024-09-17 03:20:00|42.4|40.4|42.38|40.38|42.42|40.42|42.35|40.35|0
1726543500000|2024-09-17 03:25:00|42.37|40.37|42.35|40.35|42.41|40.41|42.35|40.35|0
1726543800000|2024-09-17 03:30:00|42.26|40.26|42.02|40.02|42.26|40.26|41.99|39.99|0
1726544100000|2024-09-17 03:35:00|42.05|40.05|42.26|40.26|42.26|40.26|42.02|40.02|0
1726544400000|2024-09-17 03:40:00|42.24|40.24|42.16|40.16|42.38|40.38|42.14|40.14|0
1726544700000|2024-09-17 03:45:00|42.19|40.19|42.16|40.16|42.25|40.25|42.1|40.1|0
1726545000000|2024-09-17 03:50:00|42.18|40.18|42.19|40.19|42.19|40.19|42.1|40.1|0
1726545300000|2024-09-17 03:55:00|42.22|40.22|42.16|40.16|42.25|40.25|42.13|40.13|0
1726545600000|2024-09-17 04:00:00|42.19|40.19|42.21|40.21|42.28|40.28|42.11|40.11|0
1726545900000|2024-09-17 04:05:00|42.2|40.2|42.09|40.09|42.21|40.21|42.06|40.06|0
1726546200000|2024-09-17 04:10:00|42.08|40.08|42.02|40.02|42.09|40.09|41.97|39.97|0
1726546500000|2024-09-17 04:15:00|42|40|42.03|40.03|42.06|40.06|41.97|39.97|0
1726546800000|2024-09-17 04:20:00|42.06|40.06|42.06|40.06|42.18|40.18|42.03|40.03|0
1726547100000|2024-09-17 04:25:00|42.07|40.07|42.02|40.02|42.09|40.09|41.98|39.98|0
1726547400000|2024-09-17 04:30:00|41.99|39.99|41.99|39.99|42.02|40.02|41.96|39.96|0
1726547700000|2024-09-17 04:35:00|41.98|39.98|41.93|39.93|41.99|39.99|41.84|39.84|0
1726548000000|2024-09-17 04:40:00|41.96|39.96|41.9|39.9|41.99|39.99|41.84|39.84|0
1726548300000|2024-09-17 04:45:00|41.87|39.87|41.75|39.75|41.9|39.9|41.75|39.75|0
1726548600000|2024-09-17 04:50:00|41.72|39.72|41.76|39.76|41.78|39.78|41.72|39.72|0
1726548900000|2024-09-17 04:55:00|41.74|39.74|41.65|39.65|41.74|39.74|41.62|39.62|0
1726549200000|2024-09-17 05:00:00|41.64|39.64|41.56|39.56|41.65|39.65|41.48|39.48|0
1726549500000|2024-09-17 05:05:00|41.53|39.53|41.52|39.52|41.56|39.56|41.47|39.47|0
1726549800000|2024-09-17 05:10:00|41.5|39.5|41.53|39.53|41.59|39.59|41.5|39.5|0
1726550100000|2024-09-17 05:15:00|41.5|39.5|41.5|39.5|41.53|39.53|41.47|39.47|0
1726550400000|2024-09-17 05:20:00|41.48|39.48|41.42|39.42|41.52|39.52|41.42|39.42|0
1726550700000|2024-09-17 05:25:00|41.41|39.41|41.52|39.52|41.55|39.55|41.38|39.38|0
1726551000000|2024-09-17 05:30:00|41.49|39.49|47.56|45.56|47.56|45.56|41.4|39.4|0
1726551300000|2024-09-17 05:35:00|47.59|45.59|41.67|39.67|47.59|45.59|41.61|39.61|0
1726551600000|2024-09-17 05:40:00|41.7|39.7|41.66|39.66|41.7|39.7|41.61|39.61|0
1726551900000|2024-09-17 05:45:00|41.64|39.64|41.67|39.67|41.73|39.73|41.61|39.61|0
1726552200000|2024-09-17 05:50:00|41.7|39.7|41.61|39.61|41.71|39.71|41.58|39.58|0
1726552500000|2024-09-17 05:55:00|41.64|39.64|41.6|39.6|41.66|39.66|41.57|39.57|0
1726552800000|2024-09-17 06:00:00|41.56|39.56|41.6|39.6|41.6|39.6|41.51|39.51|0
1726553100000|2024-09-17 06:05:00|41.62|39.62|41.6|39.6|41.72|39.72|41.54|39.54|0
1726553400000|2024-09-17 06:10:00|41.57|39.57|41.54|39.54|41.6|39.6|41.51|39.51|0
1726553700000|2024-09-17 06:15:00|41.55|39.55|41.51|39.51|41.65|39.65|41.51|39.51|0
1726554000000|2024-09-17 06:20:00|41.54|39.54|41.53|39.53|41.56|39.56|41.5|39.5|0
1726554300000|2024-09-17 06:25:00|41.55|39.55|41.47|39.47|41.56|39.56|41.44|39.44|0
1726554600000|2024-09-17 06:30:00|41.49|39.49|41.41|39.41|41.5|39.5|41.35|39.35|0
1726554900000|2024-09-17 06:35:00|41.38|39.38|41.44|39.44|41.51|39.51|41.38|39.38|0
1726555200000|2024-09-17 06:40:00|41.47|39.47|41.49|39.49|41.52|39.52|41.44|39.44|0
1726555500000|2024-09-17 06:45:00|41.46|39.46|41.32|39.32|41.46|39.46|41.29|39.29|0
1726555800000|2024-09-17 06:50:00|41.34|39.34|41.28|39.28|41.4|39.4|41.28|39.28|0
1726556100000|2024-09-17 06:55:00|41.25|39.25|41.28|39.28|41.34|39.34|41.25|39.25|0
1726556400000|2024-09-17 07:00:00|41.25|39.25|41.31|39.31|41.37|39.37|41.16|39.16|0
1726556700000|2024-09-17 07:05:00|41.34|39.34|41.22|39.22|41.34|39.34|41.22|39.22|0
1726557000000|2024-09-17 07:10:00|41.19|39.19|41.14|39.14|41.28|39.28|41.1|39.1|0
1726557300000|2024-09-17 07:15:00|41.16|39.16|40.69|38.69|41.19|39.19|40.59|38.59|0
1726557600000|2024-09-17 07:20:00|40.66|38.66|40.8|38.8|40.95|38.95|40.63|38.63|0
1726557900000|2024-09-17 07:25:00|40.82|38.82|40.59|38.59|40.89|38.89|40.56|38.56|0
1726558200000|2024-09-17 07:30:00|40.6|38.6|40.48|38.48|40.66|38.66|40.42|38.42|0
1726558500000|2024-09-17 07:35:00|40.45|38.45|40.24|38.24|40.48|38.48|40.22|38.22|0
1726558800000|2024-09-17 07:40:00|40.22|38.22|40.05|38.05|40.28|38.28|39.99|37.99|0
1726559100000|2024-09-17 07:45:00|40.1|38.1|40.16|38.16|40.22|38.22|40.08|38.08|0
1726559400000|2024-09-17 07:50:00|40.19|38.19|40.74|38.74|41.11|39.11|40.16|38.16|0
1726559700000|2024-09-17 07:55:00|40.75|38.75|40.63|38.63|40.78|38.78|40.58|38.58|0
1726560000000|2024-09-17 08:00:00|40.6|38.6|40.52|38.52|40.6|38.6|40.4|38.4|0
1726560300000|2024-09-17 08:05:00|40.5|38.5|40.33|38.33|40.53|38.53|40.3|38.3|0
1726560600000|2024-09-17 08:10:00|40.31|38.31|40.25|38.25|40.31|38.31|40.15|38.15|0
1726560900000|2024-09-17 08:15:00|40.22|38.22|40.25|38.25|40.42|38.42|40.22|38.22|0
1726561200000|2024-09-17 08:20:00|40.26|38.26|40.3|38.3|40.34|38.34|40.25|38.25|0
1726561500000|2024-09-17 08:25:00|40.33|38.33|40.45|38.45|40.5|38.5|40.28|38.28|0
1726561800000|2024-09-17 08:30:00|40.39|38.39|40.33|38.33|40.42|38.42|40.24|38.24|0
1726562100000|2024-09-17 08:35:00|40.36|38.36|40.27|38.27|40.41|38.41|40.24|38.24|0
1726562400000|2024-09-17 08:40:00|40.21|38.21|40.24|38.24|40.35|38.35|40.18|38.18|0
1726562700000|2024-09-17 08:45:00|40.22|38.22|40.41|38.41|40.44|38.44|40.21|38.21|0
1726563000000|2024-09-17 08:50:00|40.38|38.38|40.15|38.15|40.38|38.38|40.15|38.15|0
1726563300000|2024-09-17 08:55:00|40.18|38.18|40.2|38.2|40.23|38.23|40.06|38.06|0
1726563600000|2024-09-17 09:00:00|40.17|38.17|40.06|38.06|40.23|38.23|40.06|38.06|0
1726563900000|2024-09-17 09:05:00|40.09|38.09|39.86|37.86|40.09|38.09|39.8|37.8|0
1726564200000|2024-09-17 09:10:00|39.87|37.87|39.76|37.76|39.87|37.87|39.66|37.66|0
1726564500000|2024-09-17 09:15:00|39.74|37.74|39.78|37.78|39.82|37.82|39.67|37.67|0
1726564800000|2024-09-17 09:20:00|39.77|37.77|39.82|37.82|39.94|37.94|39.75|37.75|0
1726565100000|2024-09-17 09:25:00|39.84|37.84|39.82|37.82|39.88|37.88|39.74|37.74|0
1726565400000|2024-09-17 09:30:00|39.83|37.83|39.78|37.78|39.83|37.83|39.69|37.69|0
1726565700000|2024-09-17 09:35:00|39.76|37.76|39.62|37.62|39.79|37.79|39.62|37.62|0
1726566000000|2024-09-17 09:40:00|39.64|37.64|39.61|37.61|39.64|37.64|39.53|37.53|0
1726566300000|2024-09-17 09:45:00|39.63|37.63|39.44|37.44|39.64|37.64|39.44|37.44|0
1726566600000|2024-09-17 09:50:00|39.39|37.39|39.33|37.33|39.42|37.42|39.25|37.25|0
1726566900000|2024-09-17 09:55:00|39.3|37.3|39.52|37.52|39.55|37.55|39.3|37.3|0
1726567200000|2024-09-17 10:00:00|39.49|37.49|39.3|37.3|39.52|37.52|39.3|37.3|0
1726567500000|2024-09-17 10:05:00|39.27|37.27|39.31|37.31|39.41|37.41|39.24|37.24|0
1726567800000|2024-09-17 10:10:00|39.29|37.29|39.29|37.29|39.39|37.39|39.24|37.24|0
1726568100000|2024-09-17 10:15:00|39.31|37.31|39.4|37.4|39.46|37.46|39.31|37.31|0
1726568400000|2024-09-17 10:20:00|39.37|37.37|39.34|37.34|39.42|37.42|39.29|37.29|0
1726568700000|2024-09-17 10:25:00|39.32|37.32|39.4|37.4|39.4|37.4|39.29|37.29|0
1726569000000|2024-09-17 10:30:00|39.37|37.37|39.34|37.34|39.41|37.41|39.28|37.28|0
1726569300000|2024-09-17 10:35:00|39.32|37.32|39.16|37.16|40.09|38.09|38.99|36.99|0
1726569600000|2024-09-17 10:40:00|39.13|37.13|39.27|37.27|39.27|37.27|39.09|37.09|0
1726569900000|2024-09-17 10:45:00|39.24|37.24|39.27|37.27|39.3|37.3|39.21|37.21|0
1726570200000|2024-09-17 10:50:00|39.29|37.29|39.38|37.38|39.38|37.38|39.26|37.26|0
1726570500000|2024-09-17 10:55:00|39.36|37.36|39.11|37.11|39.49|37.49|39.09|37.09|0
1726570800000|2024-09-17 11:00:00|39.14|37.14|39.06|37.06|39.23|37.23|39.03|37.03|0
1726571100000|2024-09-17 11:05:00|39.07|37.07|39.08|37.08|39.17|37.17|39.06|37.06|0
1726571400000|2024-09-17 11:10:00|39.11|37.11|39.14|37.14|39.14|37.14|39.01|37.01|0
1726571700000|2024-09-17 11:15:00|39.16|37.16|39.33|37.33|39.36|37.36|39.14|37.14|0
1726572000000|2024-09-17 11:20:00|39.32|37.32|39.3|37.3|39.36|37.36|39.27|37.27|0
1726572300000|2024-09-17 11:25:00|39.33|37.33|39.35|37.35|39.38|37.38|39.3|37.3|0
1726572600000|2024-09-17 11:30:00|39.3|37.3|39.32|37.32|39.35|37.35|39.1|37.1|0
1726572900000|2024-09-17 11:35:00|39.35|37.35|39.24|37.24|39.46|37.46|39.24|37.24|0
1726573200000|2024-09-17 11:40:00|39.26|37.26|38.83|36.83|39.26|37.26|38.83|36.83|0
1726573500000|2024-09-17 11:45:00|38.87|36.87|38.59|36.59|38.87|36.87|38.59|36.59|0
1726573800000|2024-09-17 11:50:00|38.56|36.56|38.23|36.23|38.59|36.59|38.07|36.07|0
1726574100000|2024-09-17 11:55:00|38.2|36.2|38.21|36.21|38.27|36.27|37.93|35.93|0
1726574400000|2024-09-17 12:00:00|38.17|36.17|38.2|36.2|38.25|36.25|38.12|36.12|0
1726574700000|2024-09-17 12:05:00|38.17|36.17|38.22|36.22|38.36|36.36|38.09|36.09|0
1726575000000|2024-09-17 12:10:00|38.25|36.25|38.52|36.52|38.52|36.52|38.22|36.22|0
1726575300000|2024-09-17 12:15:00|38.55|36.55|38.58|36.58|38.74|36.74|38.5|36.5|0
1726575600000|2024-09-17 12:20:00|38.59|36.59|38.63|36.63|38.71|36.71|38.52|36.52|0
1726575900000|2024-09-17 12:25:00|38.66|36.66|38.5|36.5|38.66|36.66|38.32|36.32|0
1726576200000|2024-09-17 12:30:00|38.3|36.3|38.99|36.99|38.99|36.99|37.82|35.82|0
1726576500000|2024-09-17 12:35:00|38.97|36.97|38.82|36.82|38.97|36.97|38.25|36.25|0
1726576800000|2024-09-17 12:40:00|38.85|36.85|38.88|36.88|39.02|37.02|38.63|36.63|0
1726577100000|2024-09-17 12:45:00|38.85|36.85|38.75|36.75|38.99|36.99|38.66|36.66|0
1726577400000|2024-09-17 12:50:00|38.76|36.76|38.65|36.65|38.99|36.99|38.6|36.6|0
1726577700000|2024-09-17 12:55:00|38.6|36.6|38.37|36.37|38.68|36.68|38.37|36.37|0
1726578000000|2024-09-17 13:00:00|38.4|36.4|38.32|36.32|38.48|36.48|38.32|36.32|0
1726578300000|2024-09-17 13:05:00|38.34|36.34|38.2|36.2|38.42|36.42|38.18|36.18|0
1726578600000|2024-09-17 13:10:00|38.22|36.22|38.39|36.39|38.45|36.45|38.13|36.13|0
1726578900000|2024-09-17 13:15:00|38.38|36.38|38.45|36.45|38.47|36.47|38.28|36.28|0
1726579200000|2024-09-17 13:20:00|38.47|36.47|38.53|36.53|38.8|36.8|38.42|36.42|0
1726579500000|2024-09-17 13:25:00|38.51|36.51|38.58|36.58|38.77|36.77|38.47|36.47|0
1726579800000|2024-09-17 13:30:00|38.61|36.61|38.97|36.97|38.98|36.98|38.06|36.06|0
1726580100000|2024-09-17 13:35:00|38.83|36.83|38.82|36.82|39.16|37.16|38.55|36.55|0
1726580400000|2024-09-17 13:40:00|38.85|36.85|38.54|36.54|39.1|37.1|38.32|36.32|0
1726580700000|2024-09-17 13:45:00|38.52|36.52|39.18|37.18|39.18|37.18|38.27|36.27|0
1726581000000|2024-09-17 13:50:00|39.15|37.15|39.55|37.55|39.66|37.66|39.01|37.01|0
1726581300000|2024-09-17 13:55:00|39.46|37.46|39.26|37.26|39.52|37.52|39.04|37.04|0
1726581600000|2024-09-17 14:00:00|39.32|37.32|38.45|36.45|39.54|37.54|38.43|36.43|0
1726581900000|2024-09-17 14:05:00|38.67|36.67|37.74|35.74|38.67|36.67|37.52|35.52|0
1726582200000|2024-09-17 14:10:00|37.79|35.79|38.09|36.09|38.2|36.2|37.36|35.36|0
1726582500000|2024-09-17 14:15:00|38.06|36.06|37.73|35.73|38.06|36.06|37.68|35.68|0
1726582800000|2024-09-17 14:20:00|37.72|35.72|37.73|35.73|38.22|36.22|37.71|35.71|0
1726583100000|2024-09-17 14:25:00|37.79|35.79|37.92|35.92|38|36|37.6|35.6|0
1726583400000|2024-09-17 14:30:00|37.81|35.81|38.42|36.42|38.55|36.55|37.73|35.73|0
1726583700000|2024-09-17 14:35:00|38.46|36.46|38|36|38.88|36.88|37.94|35.94|0
1726584000000|2024-09-17 14:40:00|38.05|36.05|37.86|35.86|38.08|36.08|37.78|35.78|0
1726584300000|2024-09-17 14:45:00|37.91|35.91|37.2|35.2|38.15|36.15|37.05|35.05|0
1726584600000|2024-09-17 14:50:00|37.18|35.18|37.7|35.7|37.7|35.7|37.18|35.18|0
1726584900000|2024-09-17 14:55:00|37.66|35.66|38.67|36.67|39.12|37.12|37.63|35.63|0
1726585200000|2024-09-17 15:00:00|38.5|36.5|38.53|36.53|38.72|36.72|37.76|35.76|0
1726585500000|2024-09-17 15:05:00|38.47|36.47|38.14|36.14|38.47|36.47|38.06|36.06|0
1726585800000|2024-09-17 15:10:00|38.11|36.11|38.11|36.11|38.36|36.36|38.11|36.11|0
1726586100000|2024-09-17 15:15:00|38.14|36.14|37.89|35.89|38.17|36.17|37.7|35.7|0
1726586400000|2024-09-17 15:20:00|37.87|35.87|38.03|36.03|38.52|36.52|37.87|35.87|0
1726586700000|2024-09-17 15:25:00|37.97|35.97|38.26|36.26|38.57|36.57|37.94|35.94|0
1726587000000|2024-09-17 15:30:00|38.28|36.28|38.32|36.32|38.34|36.34|38.1|36.1|0
1726587300000|2024-09-17 15:35:00|38.3|36.3|38.29|36.29|38.42|36.42|38.15|36.15|0
1726587600000|2024-09-17 15:40:00|38.31|36.31|38.53|36.53|38.56|36.56|38.29|36.29|0
1726587900000|2024-09-17 15:45:00|38.5|36.5|38.64|36.64|38.64|36.64|38.25|36.25|0
1726588200000|2024-09-17 15:50:00|38.58|36.58|38.58|36.58|38.64|36.64|38.32|36.32|0
1726588500000|2024-09-17 15:55:00|38.61|36.61|38.44|36.44|38.64|36.64|38.28|36.28|0
1726588800000|2024-09-17 16:00:00|38.47|36.47|38.63|36.63|38.64|36.64|38.22|36.22|0
1726589100000|2024-09-17 16:05:00|38.61|36.61|38.85|36.85|38.88|36.88|38.38|36.38|0
1726589400000|2024-09-17 16:10:00|38.88|36.88|38.93|36.93|39.02|37.02|38.8|36.8|0
1726589700000|2024-09-17 16:15:00|38.96|36.96|39.61|37.61|39.78|37.78|38.96|36.96|0
1726590000000|2024-09-17 16:20:00|39.58|37.58|40.26|38.26|40.81|38.81|39.55|37.55|0
1726590300000|2024-09-17 16:25:00|40.23|38.23|40.04|38.04|40.79|38.79|39.13|37.13|0
1726590600000|2024-09-17 16:30:00|40.1|38.1|40.38|38.38|40.53|38.53|40.07|38.07|0
1726590900000|2024-09-17 16:35:00|40.35|38.35|40.55|38.55|40.81|38.81|40.01|38.01|0
1726591200000|2024-09-17 16:40:00|40.52|38.52|40.66|38.66|41.49|39.49|40.41|38.41|0
1726591500000|2024-09-17 16:45:00|40.69|38.69|43.01|41.01|43.13|41.13|40.6|38.6|0
1726591800000|2024-09-17 16:50:00|43.07|41.07|42.55|40.55|43.4|41.4|42.37|40.37|0
1726592100000|2024-09-17 16:55:00|42.52|40.52|42.2|40.2|42.66|40.66|41.37|39.37|0
1726592400000|2024-09-17 17:00:00|42.26|40.26|42.23|40.23|42.26|40.26|41.66|39.66|0
1726592700000|2024-09-17 17:05:00|42.14|40.14|42.03|40.03|42.29|40.29|41.9|39.9|0
1726593000000|2024-09-17 17:10:00|42.02|40.02|41.9|39.9|42.59|40.59|41.75|39.75|0
1726593300000|2024-09-17 17:15:00|41.91|39.91|42.45|40.45|42.87|40.87|41.75|39.75|0
1726593600000|2024-09-17 17:20:00|42.39|40.39|41.72|39.72|42.39|40.39|41.62|39.62|0
1726593900000|2024-09-17 17:25:00|41.76|39.76|41.88|39.88|42.03|40.03|41.5|39.5|0
1726594200000|2024-09-17 17:30:00|41.91|39.91|42.49|40.49|42.55|40.55|41.53|39.53|0
1726594500000|2024-09-17 17:35:00|42.46|40.46|42.37|40.37|42.49|40.49|42.01|40.01|0
1726594800000|2024-09-17 17:40:00|42.4|40.4|43.42|41.42|43.58|41.58|42.4|40.4|0
1726595100000|2024-09-17 17:45:00|43.52|41.52|42.45|40.45|44.26|42.26|42.45|40.45|0
1726595400000|2024-09-17 17:50:00|42.6|40.6|41.78|39.78|42.6|40.6|41.68|39.68|0
1726595700000|2024-09-17 17:55:00|41.82|39.82|42.03|40.03|42.15|40.15|41.8|39.8|0
1726596000000|2024-09-17 18:00:00|41.97|39.97|41.39|39.39|42.15|40.15|41.33|39.33|0
1726596300000|2024-09-17 18:05:00|41.37|39.37|41.24|39.24|41.59|39.59|41.15|39.15|0
1726596600000|2024-09-17 18:10:00|41.25|39.25|41.81|39.81|41.89|39.89|41.09|39.09|0
1726596900000|2024-09-17 18:15:00|41.89|39.89|41.73|39.73|41.91|39.91|41.41|39.41|0
1726597200000|2024-09-17 18:20:00|41.76|39.76|41.29|39.29|41.91|39.91|41.2|39.2|0
1726597500000|2024-09-17 18:25:00|41.32|39.32|41.37|39.37|42.12|40.12|41.26|39.26|0
1726597800000|2024-09-17 18:30:00|41.39|39.39|41.4|39.4|41.81|39.81|41.22|39.22|0
1726598100000|2024-09-17 18:35:00|41.43|39.43|41.29|39.29|41.49|39.49|41.19|39.19|0
1726598400000|2024-09-17 18:40:00|41.35|39.35|41.26|39.26|41.45|39.45|41.1|39.1|0
1726598700000|2024-09-17 18:45:00|41.28|39.28|42.37|40.37|42.86|40.86|41.22|39.22|0
1726599000000|2024-09-17 18:50:00|42.4|40.4|42.28|40.28|42.85|40.85|42.28|40.28|0
1726599300000|2024-09-17 18:55:00|42.22|40.22|42.1|40.1|42.52|40.52|41.92|39.92|0
1726599600000|2024-09-17 19:00:00|42.08|40.08|42.19|40.19|42.22|40.22|41.68|39.68|0
1726599900000|2024-09-17 19:05:00|42.25|40.25|42|40|42.45|40.45|41.97|39.97|0
1726600200000|2024-09-17 19:10:00|42.03|40.03|41.64|39.64|42.09|40.09|41.62|39.62|0
1726600500000|2024-09-17 19:15:00|41.67|39.67|41.91|39.91|42.06|40.06|41.58|39.58|0
1726600800000|2024-09-17 19:20:00|41.88|39.88|42.69|40.69|42.84|40.84|41.88|39.88|0
1726601100000|2024-09-17 19:25:00|42.63|40.63|41.95|39.95|42.69|40.69|41.95|39.95|0
1726601400000|2024-09-17 19:30:00|41.84|39.84|42.02|40.02|42.26|40.26|41.73|39.73|0
1726601700000|2024-09-17 19:35:00|41.99|39.99|41.84|39.84|42.35|40.35|41.78|39.78|0
1726602000000|2024-09-17 19:40:00|41.78|39.78|42.14|40.14|42.2|40.2|41.66|39.66|0
1726602300000|2024-09-17 19:45:00|42.17|40.17|41.57|39.57|42.17|40.17|41.54|39.54|0
1726602600000|2024-09-17 19:50:00|41.61|39.61|41.27|39.27|41.95|39.95|41.18|39.18|0
1726602900000|2024-09-17 19:55:00|41.3|39.3|40.89|38.89|41.45|39.45|40.8|38.8|0
1726603200000|2024-09-17 20:00:00|40.63|38.63|40.6|38.6|40.89|38.89|40.51|38.51|0
1726603500000|2024-09-17 20:05:00|40.57|38.57|40.68|38.68|40.74|38.74|40.55|38.55|0
1726603800000|2024-09-17 20:10:00|40.67|38.67|40.62|38.62|40.74|38.74|40.62|38.62|0
1726604100000|2024-09-17 20:15:00|40.82|38.42|40.47|38.07|40.82|38.42|40.47|38.07|0
1726604400000|2024-09-17 20:20:00|40.44|38.04|40.56|38.16|40.56|38.16|40.44|38.04|0
1726604700000|2024-09-17 20:25:00|40.55|38.15|40.5|38.1|40.55|38.15|40.38|37.98|0
1726605000000|2024-09-17 20:30:00|40.47|38.07|40.55|38.15|40.55|38.15|40.38|37.98|0
1726605300000|2024-09-17 20:35:00|40.52|38.12|40.66|38.26|40.66|38.26|40.52|38.12|0
1726605600000|2024-09-17 20:40:00|40.63|38.23|40.57|38.17|40.69|38.29|40.57|38.17|0
1726605900000|2024-09-17 20:45:00|40.6|38.2|40.75|38.35|40.75|38.35|40.57|38.17|0
1726606200000|2024-09-17 20:50:00|40.76|38.36|40.77|38.37|40.86|38.46|40.74|38.34|0
1726606500000|2024-09-17 20:55:00|40.8|38.4|40.93|38.53|40.93|38.53|40.77|38.37|0
1726606800000|2024-09-17 21:00:00|40.9|38.5|40.88|38.48|40.92|38.52|40.87|38.47|0
1726607100000|2024-09-17 21:05:00|40.9|38.5|40.97|38.57|41|38.6|40.88|38.48|0
1726607400000|2024-09-17 21:10:00|41|38.6|40.97|38.57|41|38.6|40.96|38.56|0
1726607700000|2024-09-17 21:15:00|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1726608300000|2024-09-17 21:25:00|40.98|38.58|40.97|38.57|40.98|38.58|40.96|38.56|0
1726608600000|2024-09-17 21:30:00|40.94|38.54|40.92|38.52|40.94|38.54|40.89|38.49|0
1726608900000|2024-09-17 21:35:00|40.9|38.5|40.9|38.5|40.91|38.51|40.89|38.49|0
1726609200000|2024-09-17 21:40:00|40.92|38.52|40.93|38.53|40.93|38.53|40.92|38.52|0
1726609500000|2024-09-17 21:45:00|40.91|38.51|40.92|38.52|40.93|38.53|40.91|38.51|0
1726609800000|2024-09-17 21:50:00|40.94|38.54|40.93|38.53|40.94|38.54|40.91|38.51|0
1726610100000|2024-09-17 21:55:00|40.94|38.54|40.94|38.54|40.95|38.55|40.93|38.53|0
1726610400000|2024-09-17 22:00:00|40.87|38.47|40.94|38.54|41.02|38.62|40.81|38.41|0
1726610700000|2024-09-17 22:05:00|40.93|38.53|41|38.6|41.03|38.63|40.9|38.5|0
1726611000000|2024-09-17 22:10:00|40.97|38.57|40.76|38.36|40.98|38.58|40.73|38.33|0
1726611300000|2024-09-17 22:15:00|40.73|38.33|40.76|38.36|40.82|38.42|40.73|38.33|0
1726611600000|2024-09-17 22:20:00|40.73|38.33|40.64|38.24|40.79|38.39|40.61|38.21|0
1726611900000|2024-09-17 22:25:00|40.67|38.27|40.7|38.3|40.73|38.33|40.67|38.27|0
1726612200000|2024-09-17 22:30:00|40.67|38.27|40.67|38.27|40.7|38.3|40.64|38.24|0
1726612500000|2024-09-17 22:35:00|40.69|38.29|40.84|38.44|40.84|38.44|40.69|38.29|0
1726612800000|2024-09-17 22:40:00|40.87|38.47|40.81|38.41|40.9|38.5|40.75|38.35|0
1726613100000|2024-09-17 22:45:00|40.82|38.42|40.75|38.35|40.84|38.44|40.75|38.35|0
1726613400000|2024-09-17 22:50:00|40.73|38.33|40.72|38.32|40.75|38.35|40.63|38.23|0
1726613700000|2024-09-17 22:55:00|40.71|38.31|40.8|38.4|40.89|38.49|40.71|38.31|0
1726614000000|2024-09-17 23:00:00|40.77|38.37|40.8|38.4|40.83|38.43|40.74|38.34|0
1726614300000|2024-09-17 23:05:00|40.77|38.37|40.91|38.51|40.91|38.51|40.77|38.37|0
1726614600000|2024-09-17 23:10:00|40.9|38.5|40.82|38.42|40.97|38.57|40.82|38.42|0
1726614900000|2024-09-17 23:15:00|40.85|38.45|40.7|38.3|40.85|38.45|40.67|38.27|0
1726615200000|2024-09-17 23:20:00|40.73|38.33|40.79|38.39|40.79|38.39|40.7|38.3|0
1726615500000|2024-09-17 23:25:00|40.76|38.36|40.76|38.36|40.76|38.36|40.64|38.24|0
1726615800000|2024-09-17 23:30:00|40.73|38.33|40.73|38.33|40.76|38.36|40.71|38.31|0
1726616100000|2024-09-17 23:35:00|40.7|38.3|40.41|38.01|40.7|38.3|40.41|38.01|0
1726616400000|2024-09-17 23:40:00|40.4|38|40.4|38|40.43|38.03|40.37|37.97|0
1726616700000|2024-09-17 23:45:00|40.37|37.97|40.37|37.97|40.46|38.06|40.37|37.97|0
1726617000000|2024-09-17 23:50:00|40.39|37.99|40.34|37.94|40.46|38.06|40.28|37.88|0
1726617300000|2024-09-17 23:55:00|40.31|37.91|40.37|37.97|40.37|37.97|40.31|37.91|0
1726617600000|2024-09-18 00:00:00|40.34|37.94|40.45|38.05|40.45|38.05|40.28|37.88|0
1726617900000|2024-09-18 00:05:00|40.42|38.02|40.55|38.15|40.62|38.22|40.41|38.01|0
1726618200000|2024-09-18 00:10:00|40.56|38.16|40.48|38.08|40.62|38.22|40.42|38.02|0
1726618500000|2024-09-18 00:15:00|40.45|38.05|40.42|38.02|40.53|38.13|40.36|37.96|0
1726618800000|2024-09-18 00:20:00|40.39|37.99|41.92|39.52|41.95|39.55|40.39|37.99|0
1726619100000|2024-09-18 00:25:00|41.89|39.49|41.57|39.17|41.89|39.49|40.75|38.35|0
1726619400000|2024-09-18 00:30:00|41.37|39.37|41.34|39.34|41.37|39.37|41.31|39.31|0
1726619700000|2024-09-18 00:35:00|41.31|39.31|41.43|39.43|41.49|39.49|41.31|39.31|0
1726620000000|2024-09-18 00:40:00|41.41|39.41|41.4|39.4|41.5|39.5|41.4|39.4|0
1726620300000|2024-09-18 00:45:00|41.38|39.38|41.33|39.33|41.39|39.39|41.31|39.31|0
1726620600000|2024-09-18 00:50:00|41.36|39.36|41.42|39.42|41.42|39.42|41.3|39.3|0
1726620900000|2024-09-18 00:55:00|41.39|39.39|41.42|39.42|41.42|39.42|41.27|39.27|0
1726621200000|2024-09-18 01:00:00|41.39|39.39|41.47|39.47|41.52|39.52|41.37|39.37|0
1726621500000|2024-09-18 01:05:00|41.49|39.49|41.24|39.24|41.53|39.53|41.24|39.24|0
1726621800000|2024-09-18 01:10:00|41.27|39.27|41.44|39.44|41.47|39.47|41.24|39.24|0
1726622100000|2024-09-18 01:15:00|41.43|39.43|41.35|39.35|41.47|39.47|41.32|39.32|0
1726622400000|2024-09-18 01:20:00|41.34|39.34|41.29|39.29|41.41|39.41|41.29|39.29|0
1726622700000|2024-09-18 01:25:00|41.23|39.23|41.24|39.24|41.27|39.27|41.2|39.2|0
1726623000000|2024-09-18 01:30:00|41.29|39.29|41.28|39.28|41.34|39.34|41.26|39.26|0
1726623300000|2024-09-18 01:35:00|41.31|39.31|41.22|39.22|41.37|39.37|41.22|39.22|0
1726623600000|2024-09-18 01:40:00|41.25|39.25|41.37|39.37|41.37|39.37|41.22|39.22|0
1726623900000|2024-09-18 01:45:00|41.34|39.34|41.19|39.19|41.37|39.37|41.19|39.19|0
1726624200000|2024-09-18 01:50:00|41.16|39.16|41.22|39.22|41.22|39.22|41.04|39.04|0
1726624500000|2024-09-18 01:55:00|41.24|39.24|41.13|39.13|41.27|39.27|41.1|39.1|0
1726624800000|2024-09-18 02:00:00|41.1|39.1|41.04|39.04|41.13|39.13|41.04|39.04|0
1726625100000|2024-09-18 02:05:00|41.01|39.01|41.09|39.09|41.12|39.12|40.99|38.99|0
1726625400000|2024-09-18 02:10:00|41.06|39.06|41.06|39.06|41.12|39.12|41.03|39.03|0
1726625700000|2024-09-18 02:15:00|41.03|39.03|41.09|39.09|41.12|39.12|41.03|39.03|0
1726626000000|2024-09-18 02:20:00|41.1|39.1|41.11|39.11|41.14|39.14|41.09|39.09|0
1726626300000|2024-09-18 02:25:00|41.1|39.1|41.05|39.05|41.11|39.11|41.05|39.05|0
1726626600000|2024-09-18 02:30:00|41.02|39.02|41.08|39.08|41.08|39.08|40.99|38.99|0
1726626900000|2024-09-18 02:35:00|41.05|39.05|41.11|39.11|41.14|39.14|41.05|39.05|0
1726627200000|2024-09-18 02:40:00|41.14|39.14|41.13|39.13|41.16|39.16|41.08|39.08|0
1726627500000|2024-09-18 02:45:00|41.15|39.15|41.1|39.1|41.16|39.16|41.1|39.1|0
1726627800000|2024-09-18 02:50:00|41.07|39.07|41.1|39.1|41.16|39.16|41.07|39.07|0
1726628100000|2024-09-18 02:55:00|41.07|39.07|41.07|39.07|41.13|39.13|41.04|39.04|0
1726628400000|2024-09-18 03:00:00|41.05|39.05|41.12|39.12|41.13|39.13|41.05|39.05|0
1726628700000|2024-09-18 03:05:00|41.09|39.09|41.15|39.15|41.15|39.15|41.09|39.09|0
1726629000000|2024-09-18 03:10:00|41.14|39.14|41.26|39.26|41.26|39.26|41.12|39.12|0
1726629300000|2024-09-18 03:15:00|41.24|39.24|41.23|39.23|41.29|39.29|41.2|39.2|0
1726629600000|2024-09-18 03:20:00|41.22|39.22|41.26|39.26|41.26|39.26|41.2|39.2|0
1726629900000|2024-09-18 03:25:00|41.25|39.25|41.14|39.14|41.25|39.25|41.14|39.14|0
1726630200000|2024-09-18 03:30:00|41.17|39.17|41.43|39.43|41.49|39.49|41.17|39.17|0
1726630500000|2024-09-18 03:35:00|41.46|39.46|41.34|39.34|41.46|39.46|41.34|39.34|0
1726630800000|2024-09-18 03:40:00|41.33|39.33|41.25|39.25|41.4|39.4|41.24|39.24|0
1726631100000|2024-09-18 03:45:00|41.28|39.28|41.42|39.42|41.45|39.45|41.25|39.25|0
1726631400000|2024-09-18 03:50:00|41.45|39.45|41.42|39.42|41.45|39.45|41.36|39.36|0
1726631700000|2024-09-18 03:55:00|41.41|39.41|41.54|39.54|41.59|39.59|41.39|39.39|0
1726632000000|2024-09-18 04:00:00|41.52|39.52|41.59|39.59|41.59|39.59|41.51|39.51|0
1726632300000|2024-09-18 04:05:00|41.56|39.56|41.38|39.38|41.56|39.56|41.36|39.36|0
1726632600000|2024-09-18 04:10:00|41.41|39.41|41.35|39.35|41.41|39.41|41.3|39.3|0
1726632900000|2024-09-18 04:15:00|41.38|39.38|41.32|39.32|41.44|39.44|41.32|39.32|0
1726633200000|2024-09-18 04:20:00|41.29|39.29|41.2|39.2|41.32|39.32|41.14|39.14|0
1726633500000|2024-09-18 04:25:00|41.23|39.23|41.26|39.26|41.3|39.3|41.17|39.17|0
1726633800000|2024-09-18 04:30:00|41.29|39.29|41.52|39.52|41.58|39.58|41.29|39.29|0
1726634100000|2024-09-18 04:35:00|41.53|39.53|41.46|39.46|41.53|39.53|41.46|39.46|0
1726634400000|2024-09-18 04:40:00|41.49|39.49|41.46|39.46|41.49|39.49|41.46|39.46|0
1726634700000|2024-09-18 04:45:00|41.48|39.48|41.45|39.45|41.51|39.51|41.43|39.43|0
1726635000000|2024-09-18 04:50:00|41.48|39.48|41.51|39.51|41.54|39.54|41.45|39.45|0
1726635300000|2024-09-18 04:55:00|41.48|39.48|41.51|39.51|41.65|39.65|41.48|39.48|0
1726635600000|2024-09-18 05:00:00|41.59|39.59|41.56|39.56|41.62|39.62|41.51|39.51|0
1726635900000|2024-09-18 05:05:00|41.53|39.53|41.5|39.5|41.59|39.59|41.47|39.47|0
1726636200000|2024-09-18 05:10:00|41.53|39.53|41.44|39.44|41.53|39.53|41.41|39.41|0
1726636500000|2024-09-18 05:15:00|41.47|39.47|41.53|39.53|41.59|39.59|41.44|39.44|0
1726636800000|2024-09-18 05:20:00|41.5|39.5|41.35|39.35|41.58|39.58|41.35|39.35|0
1726637100000|2024-09-18 05:25:00|41.32|39.32|41.36|39.36|41.41|39.41|41.29|39.29|0
1726637400000|2024-09-18 05:30:00|41.35|39.35|41.55|39.55|41.67|39.67|41.35|39.35|0
1726637700000|2024-09-18 05:35:00|41.58|39.58|41.49|39.49|41.58|39.58|41.43|39.43|0
1726638000000|2024-09-18 05:40:00|41.52|39.52|41.4|39.4|41.52|39.52|41.37|39.37|0
1726638300000|2024-09-18 05:45:00|41.37|39.37|41.28|39.28|41.37|39.37|41.28|39.28|0
1726638600000|2024-09-18 05:50:00|41.31|39.31|41.22|39.22|41.31|39.31|41.19|39.19|0
1726638900000|2024-09-18 05:55:00|41.19|39.19|41.17|39.17|41.22|39.22|41.13|39.13|0
1726639200000|2024-09-18 06:00:00|41.19|39.19|40.95|38.95|41.19|39.19|40.92|38.92|0
1726639500000|2024-09-18 06:05:00|40.92|38.92|40.75|38.75|40.92|38.92|40.72|38.72|0
1726639800000|2024-09-18 06:10:00|40.77|38.77|40.71|38.71|40.8|38.8|40.69|38.69|0
1726640100000|2024-09-18 06:15:00|40.69|38.69|40.65|38.65|40.71|38.71|40.57|38.57|0
1726640400000|2024-09-18 06:20:00|40.68|38.68|40.68|38.68|40.74|38.74|40.62|38.62|0
1726640700000|2024-09-18 06:25:00|40.7|38.7|40.69|38.69|40.71|38.71|40.62|38.62|0
1726641000000|2024-09-18 06:30:00|40.68|38.68|40.79|38.79|40.82|38.82|40.65|38.65|0
1726641300000|2024-09-18 06:35:00|40.76|38.76|40.85|38.85|40.85|38.85|40.73|38.73|0
1726641600000|2024-09-18 06:40:00|40.82|38.82|40.9|38.9|40.9|38.9|40.79|38.79|0
1726641900000|2024-09-18 06:45:00|40.93|38.93|40.96|38.96|41.08|39.08|40.93|38.93|0
1726642200000|2024-09-18 06:50:00|40.93|38.93|40.75|38.75|40.96|38.96|40.72|38.72|0
1726642500000|2024-09-18 06:55:00|40.72|38.72|40.81|38.81|40.9|38.9|40.72|38.72|0
1726642800000|2024-09-18 07:00:00|40.78|38.78|40.66|38.66|40.78|38.78|40.6|38.6|0
1726643100000|2024-09-18 07:05:00|40.65|38.65|41.02|39.02|41.05|39.05|40.65|38.65|0
1726643400000|2024-09-18 07:10:00|40.99|38.99|41.02|39.02|41.1|39.1|40.93|38.93|0
1726643700000|2024-09-18 07:15:00|41.05|39.05|41.19|39.19|41.22|39.22|41.04|39.04|0
1726644000000|2024-09-18 07:20:00|41.22|39.22|41.35|39.35|41.36|39.36|41.19|39.19|0
1726644300000|2024-09-18 07:25:00|41.3|39.3|41.58|39.58|41.65|39.65|41.3|39.3|0
1726644600000|2024-09-18 07:30:00|41.56|39.56|41.77|39.77|41.77|39.77|41.47|39.47|0
1726644900000|2024-09-18 07:35:00|41.74|39.74|41.73|39.73|41.79|39.79|41.62|39.62|0
1726645200000|2024-09-18 07:40:00|41.7|39.7|41.73|39.73|41.88|39.88|41.67|39.67|0
1726645500000|2024-09-18 07:45:00|41.76|39.76|41.7|39.7|41.82|39.82|41.67|39.67|0
1726645800000|2024-09-18 07:50:00|41.69|39.69|41.74|39.74|41.79|39.79|41.43|39.43|0
1726646100000|2024-09-18 07:55:00|41.73|39.73|41.78|39.78|41.79|39.79|41.64|39.64|0
1726646400000|2024-09-18 08:00:00|41.72|39.72|41.91|39.91|41.96|39.96|41.72|39.72|0
1726646700000|2024-09-18 08:05:00|41.93|39.93|42.1|40.1|42.16|40.16|41.9|39.9|0
1726647000000|2024-09-18 08:10:00|42.13|40.13|42.16|40.16|42.22|40.22|42.07|40.07|0
1726647300000|2024-09-18 08:15:00|42.19|40.19|41.95|39.95|42.25|40.25|41.86|39.86|0
1726647600000|2024-09-18 08:20:00|41.92|39.92|42.04|40.04|42.05|40.05|41.77|39.77|0
1726647900000|2024-09-18 08:25:00|42.05|40.05|42.12|40.12|42.18|40.18|42.01|40.01|0
1726648200000|2024-09-18 08:30:00|42.18|40.18|42|40|42.24|40.24|41.99|39.99|0
1726648500000|2024-09-18 08:35:00|42.03|40.03|42.09|40.09|42.09|40.09|41.88|39.88|0
1726648800000|2024-09-18 08:40:00|42.12|40.12|42|40|42.12|40.12|41.88|39.88|0
1726649100000|2024-09-18 08:45:00|42.03|40.03|41.94|39.94|42.11|40.11|41.91|39.91|0
1726649400000|2024-09-18 08:50:00|41.92|39.92|41.7|39.7|41.98|39.98|41.7|39.7|0
1726649700000|2024-09-18 08:55:00|41.67|39.67|41.64|39.64|41.7|39.7|41.61|39.61|0
1726650000000|2024-09-18 09:00:00|41.65|39.65|41.68|39.68|41.69|39.69|41.63|39.63|0
1726650300000|2024-09-18 09:05:00|41.69|39.69|41.6|39.6|41.72|39.72|41.6|39.6|0
1726650600000|2024-09-18 09:10:00|41.57|39.57|41.66|39.66|41.69|39.69|41.57|39.57|0
1726650900000|2024-09-18 09:15:00|41.63|39.63|41.6|39.6|41.72|39.72|41.6|39.6|0
1726651200000|2024-09-18 09:20:00|41.63|39.63|41.54|39.54|41.67|39.67|41.51|39.51|0
1726651500000|2024-09-18 09:25:00|41.55|39.55|41.36|39.36|41.56|39.56|41.3|39.3|0
1726651800000|2024-09-18 09:30:00|41.34|39.34|41.27|39.27|41.36|39.36|41.21|39.21|0
1726652100000|2024-09-18 09:35:00|41.24|39.24|41.27|39.27|41.3|39.3|41.21|39.21|0
1726652400000|2024-09-18 09:40:00|41.25|39.25|41.26|39.26|41.29|39.29|41.23|39.23|0
1726652700000|2024-09-18 09:45:00|41.23|39.23|41.23|39.23|41.26|39.26|41.22|39.22|0
1726653000000|2024-09-18 09:50:00|41.2|39.2|41.08|39.08|41.26|39.26|41.06|39.06|0
1726653300000|2024-09-18 09:55:00|41.05|39.05|41.02|39.02|41.11|39.11|40.99|38.99|0
1726653600000|2024-09-18 10:00:00|41.04|39.04|41.05|39.05|41.11|39.11|40.99|38.99|0
1726653900000|2024-09-18 10:05:00|41.07|39.07|41.05|39.05|41.11|39.11|41.05|39.05|0
1726654200000|2024-09-18 10:10:00|41.03|39.03|41.22|39.22|41.22|39.22|41.02|39.02|0
1726654500000|2024-09-18 10:15:00|41.19|39.19|41.22|39.22|41.28|39.28|41.19|39.19|0
1726654800000|2024-09-18 10:20:00|41.19|39.19|41.1|39.1|41.19|39.19|41.1|39.1|0
1726655100000|2024-09-18 10:25:00|41.13|39.13|41.1|39.1|41.13|39.13|41.07|39.07|0
1726655400000|2024-09-18 10:30:00|41.07|39.07|41.01|39.01|41.12|39.12|41.01|39.01|0
1726655700000|2024-09-18 10:35:00|40.98|38.98|41|39|41.01|39.01|40.98|38.98|0
1726656000000|2024-09-18 10:40:00|41.02|39.02|41.03|39.03|41.03|39.03|40.95|38.95|0
1726656300000|2024-09-18 10:45:00|41|39|41.09|39.09|41.12|39.12|40.97|38.97|0
1726656600000|2024-09-18 10:50:00|41.07|39.07|41.03|39.03|41.11|39.11|41|39|0
1726656900000|2024-09-18 10:55:00|41.05|39.05|41.05|39.05|41.08|39.08|41|39|0
1726657200000|2024-09-18 11:00:00|41.02|39.02|41.08|39.08|41.2|39.2|40.97|38.97|0
1726657500000|2024-09-18 11:05:00|41.09|39.09|41.02|39.02|41.14|39.14|40.96|38.96|0
1726657800000|2024-09-18 11:10:00|40.99|38.99|41.02|39.02|41.05|39.05|40.97|38.97|0
1726658100000|2024-09-18 11:15:00|41|39|40.93|38.93|41.02|39.02|40.91|38.91|0
1726658400000|2024-09-18 11:20:00|40.96|38.96|40.98|38.98|41.04|39.04|40.84|38.84|0
1726658700000|2024-09-18 11:25:00|41.01|39.01|41.04|39.04|41.21|39.21|40.95|38.95|0
1726659000000|2024-09-18 11:30:00|41.01|39.01|41.12|39.12|41.12|39.12|40.92|38.92|0
1726659300000|2024-09-18 11:35:00|41.11|39.11|41.03|39.03|41.12|39.12|41.02|39.02|0
1726659600000|2024-09-18 11:40:00|41.02|39.02|41.35|39.35|41.38|39.38|41.02|39.02|0
1726659900000|2024-09-18 11:45:00|41.38|39.38|41.35|39.35|41.44|39.44|41.23|39.23|0
1726660200000|2024-09-18 11:50:00|41.39|39.39|41.46|39.46|41.46|39.46|41.32|39.32|0
1726660500000|2024-09-18 11:55:00|41.43|39.43|41.49|39.49|41.51|39.51|41.37|39.37|0
1726660800000|2024-09-18 12:00:00|41.46|39.46|41.66|39.66|41.72|39.72|41.46|39.46|0
1726661100000|2024-09-18 12:05:00|41.65|39.65|41.57|39.57|41.87|39.87|41.57|39.57|0
1726661400000|2024-09-18 12:10:00|41.6|39.6|42.01|40.01|42.07|40.07|41.6|39.6|0
1726661700000|2024-09-18 12:15:00|41.98|39.98|41.72|39.72|42.04|40.04|41.66|39.66|0
1726662000000|2024-09-18 12:20:00|41.7|39.7|41.42|39.42|41.74|39.74|41.42|39.42|0
1726662300000|2024-09-18 12:25:00|41.45|39.45|41.33|39.33|41.51|39.51|41.33|39.33|0
1726662600000|2024-09-18 12:30:00|41.36|39.36|41.12|39.12|41.36|39.36|41.09|39.09|0
1726662900000|2024-09-18 12:35:00|41.14|39.14|40.72|38.72|41.14|39.14|40.7|38.7|0
1726663200000|2024-09-18 12:40:00|40.73|38.73|40.71|38.71|40.83|38.83|40.66|38.66|0
1726663500000|2024-09-18 12:45:00|40.7|38.7|41.04|39.04|41.09|39.09|40.7|38.7|0
1726663800000|2024-09-18 12:50:00|41.03|39.03|41.06|39.06|41.06|39.06|40.88|38.88|0
1726664100000|2024-09-18 12:55:00|41.08|39.08|40.88|38.88|41.08|39.08|40.88|38.88|0
1726664400000|2024-09-18 13:00:00|40.91|38.91|40.85|38.85|40.91|38.91|40.79|38.79|0
1726664700000|2024-09-18 13:05:00|40.88|38.88|41.21|39.21|41.39|39.39|40.85|38.85|0
1726665000000|2024-09-18 13:10:00|41.2|39.2|41.12|39.12|41.27|39.27|41.07|39.07|0
1726665300000|2024-09-18 13:15:00|41.09|39.09|41.24|39.24|41.27|39.27|41.09|39.09|0
1726665600000|2024-09-18 13:20:00|41.27|39.27|41.19|39.19|41.27|39.27|41.11|39.11|0
1726665900000|2024-09-18 13:25:00|41.18|39.18|41.44|39.44|41.55|39.55|41.15|39.15|0
1726666200000|2024-09-18 13:30:00|41.41|39.41|41.55|39.55|42.56|40.56|41.12|39.12|0
1726666500000|2024-09-18 13:35:00|41.48|39.48|43.06|41.06|43.49|41.49|41.48|39.48|0
1726666800000|2024-09-18 13:40:00|43.12|41.12|41.82|39.82|43.57|41.57|41.67|39.67|0
1726667100000|2024-09-18 13:45:00|41.85|39.85|42.11|40.11|42.23|40.23|41.76|39.76|0
1726667400000|2024-09-18 13:50:00|42.08|40.08|42.58|40.58|42.74|40.74|41.77|39.77|0
1726667700000|2024-09-18 13:55:00|42.67|40.67|42.55|40.55|42.82|40.82|42.43|40.43|0
1726668000000|2024-09-18 14:00:00|42.46|40.46|42.25|40.25|42.61|40.61|42.16|40.16|0
1726668300000|2024-09-18 14:05:00|42.26|40.26|42.86|40.86|43.13|41.13|42.16|40.16|0
1726668600000|2024-09-18 14:10:00|42.83|40.83|43.04|41.04|43.67|41.67|42.77|40.77|0
1726668900000|2024-09-18 14:15:00|42.98|40.98|43.31|41.31|43.4|41.4|42.59|40.59|0
1726669200000|2024-09-18 14:20:00|43.27|41.27|43.27|41.27|43.53|41.53|43.09|41.09|0
1726669500000|2024-09-18 14:25:00|43.33|41.33|42.61|40.61|43.42|41.42|42.55|40.55|0
1726669800000|2024-09-18 14:30:00|42.67|40.67|43.34|41.34|43.42|41.42|42.52|40.52|0
1726670100000|2024-09-18 14:35:00|43.33|41.33|42.9|40.9|43.42|41.42|42.84|40.84|0
1726670400000|2024-09-18 14:40:00|42.96|40.96|42.51|40.51|42.99|40.99|42.33|40.33|0
1726670700000|2024-09-18 14:45:00|42.54|40.54|42.06|40.06|42.57|40.57|41.77|39.77|0
1726671000000|2024-09-18 14:50:00|42.03|40.03|42.12|40.12|42.51|40.51|42.03|40.03|0
1726671300000|2024-09-18 14:55:00|42.15|40.15|42.41|40.41|42.53|40.53|42.09|40.09|0
1726671600000|2024-09-18 15:00:00|42.38|40.38|42.2|40.2|42.47|40.47|42.02|40.02|0
1726671900000|2024-09-18 15:05:00|42.14|40.14|42.35|40.35|42.5|40.5|41.96|39.96|0
1726672200000|2024-09-18 15:10:00|42.38|40.38|42.19|40.19|42.65|40.65|42.13|40.13|0
1726672500000|2024-09-18 15:15:00|42.16|40.16|42.21|40.21|42.39|40.39|42.16|40.16|0
1726672800000|2024-09-18 15:20:00|42.18|40.18|42.6|40.6|42.6|40.6|42.18|40.18|0
1726673100000|2024-09-18 15:25:00|42.57|40.57|42.06|40.06|42.72|40.72|42.02|40.02|0
1726673400000|2024-09-18 15:30:00|42.09|40.09|42.58|40.58|42.75|40.75|42.09|40.09|0
1726673700000|2024-09-18 15:35:00|42.57|40.57|42.4|40.4|42.66|40.66|42.31|40.31|0
1726674000000|2024-09-18 15:40:00|42.43|40.43|42.6|40.6|42.67|40.67|42.37|40.37|0
1726674300000|2024-09-18 15:45:00|42.57|40.57|43.06|41.06|43.27|41.27|42.54|40.54|0
1726674600000|2024-09-18 15:50:00|43.09|41.09|42.92|40.92|43.1|41.1|42.17|40.17|0
1726674900000|2024-09-18 15:55:00|42.86|40.86|43.07|41.07|43.1|41.1|42.65|40.65|0
1726675200000|2024-09-18 16:00:00|43.1|41.1|43.34|41.34|43.43|41.43|42.86|40.86|0
1726675500000|2024-09-18 16:05:00|43.36|41.36|42.91|40.91|43.36|41.36|42.88|40.88|0
1726675800000|2024-09-18 16:10:00|42.9|40.9|42.58|40.58|42.92|40.92|42.55|40.55|0
1726676100000|2024-09-18 16:15:00|42.64|40.64|42.36|40.36|42.64|40.64|42.13|40.13|0
1726676400000|2024-09-18 16:20:00|42.33|40.33|42.27|40.27|42.39|40.39|42.09|40.09|0
1726676700000|2024-09-18 16:25:00|42.3|40.3|41.79|39.79|42.33|40.33|41.74|39.74|0
1726677000000|2024-09-18 16:30:00|41.82|39.82|41.79|39.79|41.93|39.93|41.7|39.7|0
1726677300000|2024-09-18 16:35:00|41.82|39.82|41.73|39.73|41.85|39.85|41.64|39.64|0
1726677600000|2024-09-18 16:40:00|41.76|39.76|41.76|39.76|42|40|41.61|39.61|0
1726677900000|2024-09-18 16:45:00|41.79|39.79|41.58|39.58|41.82|39.82|41.49|39.49|0
1726678200000|2024-09-18 16:50:00|41.55|39.55|41.25|39.25|41.55|39.55|41.2|39.2|0
1726678500000|2024-09-18 16:55:00|41.28|39.28|40.93|38.93|41.86|39.86|40.81|38.81|0
1726678800000|2024-09-18 17:00:00|40.9|38.9|40.95|38.95|41.04|39.04|40.84|38.84|0
1726679100000|2024-09-18 17:05:00|40.92|38.92|40.95|38.95|41.13|39.13|40.86|38.86|0
1726679400000|2024-09-18 17:10:00|41.01|39.01|40.95|38.95|41.01|39.01|40.8|38.8|0
1726679700000|2024-09-18 17:15:00|40.92|38.92|41.09|39.09|41.27|39.27|40.89|38.89|0
1726680000000|2024-09-18 17:20:00|41.03|39.03|41.5|39.5|41.62|39.62|40.97|38.97|0
1726680300000|2024-09-18 17:25:00|41.47|39.47|40.77|38.77|41.47|39.47|40.74|38.74|0
1726680600000|2024-09-18 17:30:00|40.74|38.74|40.3|38.3|40.77|38.77|40.25|38.25|0
1726680900000|2024-09-18 17:35:00|40.27|38.27|40.29|38.29|41.29|39.29|40.13|38.13|0
1726681200000|2024-09-18 17:40:00|40.26|38.26|40.12|38.12|40.45|38.45|40.12|38.12|0
1726681500000|2024-09-18 17:45:00|40.09|38.09|40.49|38.49|40.52|38.52|39.92|37.92|0
1726681800000|2024-09-18 17:50:00|40.52|38.52|40.39|38.39|40.92|38.92|40.34|38.34|0
1726682100000|2024-09-18 17:55:00|40.42|38.42|40.18|38.18|40.66|38.66|40|38|0
1726682400000|2024-09-18 18:00:00|39.07|37.07|36.74|34.34|39.07|37.07|34.36|32.36|0
1726682700000|2024-09-18 18:05:00|36.72|34.32|37.35|34.85|38.08|35.58|35.84|33.44|0
1726683000000|2024-09-18 18:10:00|37.38|34.88|39.12|36.62|40.71|38.21|36.36|33.86|0
1726683300000|2024-09-18 18:15:00|39.03|36.53|36.95|34.95|39.12|36.62|36.39|34.39|0
1726683600000|2024-09-18 18:20:00|36.87|34.87|37.11|35.11|37.68|35.68|36.19|34.19|0
1726683900000|2024-09-18 18:25:00|37|35|36.67|34.67|37.81|35.81|36.59|34.59|0
1726684200000|2024-09-18 18:30:00|36.57|34.57|36.12|34.12|37.34|35.34|36.12|34.12|0
1726684500000|2024-09-18 18:35:00|36.09|34.09|37.4|35.4|38.88|36.88|36.09|34.09|0
1726684800000|2024-09-18 18:40:00|37.56|35.56|39.17|37.17|39.74|37.74|37.31|35.31|0
1726685100000|2024-09-18 18:45:00|39.3|37.3|37.72|35.72|39.43|37.43|37.14|35.14|0
1726685400000|2024-09-18 18:50:00|38.04|36.04|36.97|34.97|38.43|36.43|36.6|34.6|0
1726685700000|2024-09-18 18:55:00|37.38|35.38|38.91|36.91|38.91|36.91|36.6|34.6|0
1726686000000|2024-09-18 19:00:00|39.02|37.02|40.22|38.22|40.46|38.46|38.83|36.83|0
1726686300000|2024-09-18 19:05:00|40.13|38.13|40.42|38.42|41.6|39.6|40.07|38.07|0
1726686600000|2024-09-18 19:10:00|40.45|38.45|38.39|36.39|40.83|38.83|38.16|36.16|0
1726686900000|2024-09-18 19:15:00|38.52|36.52|38.54|36.54|39.15|37.15|38.32|36.32|0
1726687200000|2024-09-18 19:20:00|38.67|36.67|39.53|37.53|41.45|39.45|38.49|36.49|0
1726687500000|2024-09-18 19:25:00|39.36|37.36|38.46|36.46|39.72|37.72|37.47|35.47|0
1726687800000|2024-09-18 19:30:00|38.32|36.32|40.62|38.62|40.62|38.62|37.99|35.99|0
1726688100000|2024-09-18 19:35:00|40.63|38.63|40.64|38.64|41.55|39.55|39.67|37.67|0
1726688400000|2024-09-18 19:40:00|40.5|38.5|42.18|40.18|42.18|40.18|40.33|38.33|0
1726688700000|2024-09-18 19:45:00|42.69|40.69|42.6|40.6|43.08|41.08|41.27|39.27|0
1726689000000|2024-09-18 19:50:00|42.81|40.81|42.48|40.48|43.01|41.01|41.65|39.65|0
1726689300000|2024-09-18 19:55:00|42.45|40.45|43.17|41.17|43.54|41.54|41.82|39.82|0
1726689600000|2024-09-18 20:00:00|42.37|40.37|41.93|39.93|42.92|40.92|41.93|39.93|0
1726689900000|2024-09-18 20:05:00|41.83|39.83|41.17|39.17|41.91|39.91|41.02|39.02|0
1726690200000|2024-09-18 20:10:00|41.2|39.2|41.42|39.42|41.54|39.54|41.17|39.17|0
1726690500000|2024-09-18 20:15:00|41.39|39.39|41.74|39.34|42.4|40|41.37|38.97|0
1726690800000|2024-09-18 20:20:00|41.73|39.33|41.99|39.59|42.11|39.71|41.72|39.32|0
1726691100000|2024-09-18 20:25:00|41.96|39.56|42.05|39.65|42.17|39.77|41.87|39.47|0
1726691400000|2024-09-18 20:30:00|41.99|39.59|41.93|39.53|42.05|39.65|41.81|39.41|0
1726691700000|2024-09-18 20:35:00|41.9|39.5|42.13|39.73|42.13|39.73|41.72|39.32|0
1726692000000|2024-09-18 20:40:00|42.16|39.76|42.48|40.08|42.61|40.21|42.16|39.76|0
1726692300000|2024-09-18 20:45:00|42.43|40.03|42.25|39.85|42.67|40.27|42.25|39.85|0
1726692600000|2024-09-18 20:50:00|42.22|39.82|42.44|40.04|42.64|40.24|42.13|39.73|0
1726692900000|2024-09-18 20:55:00|42.43|40.03|42.36|39.96|42.57|40.17|42.25|39.85|0
1726693200000|2024-09-18 21:00:00|42.35|39.95|42.37|39.97|42.37|39.97|42.31|39.91|0
1726693500000|2024-09-18 21:05:00|42.38|39.98|42.29|39.89|42.42|40.02|42.24|39.84|0
1726693800000|2024-09-18 21:10:00|42.28|39.88|42.21|39.81|42.29|39.89|42.19|39.79|0
1726694100000|2024-09-18 21:15:00|42.2|39.8|42.2|39.8|42.24|39.84|42.2|39.8|0
1726694400000|2024-09-18 21:20:00|42.21|39.81|42.15|39.75|42.23|39.83|42.13|39.73|0
1726694700000|2024-09-18 21:25:00|42.16|39.76|42.19|39.79|42.21|39.81|42.14|39.74|0
1726695000000|2024-09-18 21:30:00|42.16|39.76|42.18|39.78|42.19|39.79|42.16|39.76|0
1726695300000|2024-09-18 21:35:00|42.19|39.79|42.17|39.77|42.24|39.84|42.17|39.77|0
1726695600000|2024-09-18 21:40:00|42.19|39.79|42.18|39.78|42.19|39.79|42.14|39.74|0
1726695900000|2024-09-18 21:45:00|42.19|39.79|42.15|39.75|42.19|39.79|42.06|39.66|0
1726696200000|2024-09-18 21:50:00|42.12|39.72|42.16|39.76|42.16|39.76|42.12|39.72|0
1726696500000|2024-09-18 21:55:00|42.18|39.78|42.08|39.68|42.2|39.8|42.07|39.67|0
1726696800000|2024-09-18 22:00:00|41.99|39.59|41.66|39.26|42.24|39.84|41.5|39.1|0
1726697100000|2024-09-18 22:05:00|41.69|39.29|41.88|39.48|41.97|39.57|41.59|39.19|0
1726697400000|2024-09-18 22:10:00|41.87|39.47|41.56|39.16|41.93|39.53|41.51|39.11|0
1726697700000|2024-09-18 22:15:00|41.53|39.13|41.19|38.79|41.56|39.16|41.17|38.77|0
1726698000000|2024-09-18 22:20:00|41.17|38.77|41.23|38.83|41.26|38.86|41.14|38.74|0
1726698300000|2024-09-18 22:25:00|41.26|38.86|41.07|38.67|41.27|38.87|40.93|38.53|0
1726698600000|2024-09-18 22:30:00|41.08|38.68|40.96|38.56|41.11|38.71|40.87|38.47|0
1726698900000|2024-09-18 22:35:00|40.93|38.53|40.93|38.53|41.01|38.61|40.9|38.5|0
1726699200000|2024-09-18 22:40:00|40.94|38.54|40.96|38.56|41.02|38.62|40.9|38.5|0
1726699500000|2024-09-18 22:45:00|40.99|38.59|41.17|38.77|41.22|38.82|40.93|38.53|0
1726699800000|2024-09-18 22:50:00|41.16|38.76|41.3|38.9|41.33|38.93|41.16|38.76|0
1726700100000|2024-09-18 22:55:00|41.29|38.89|41.34|38.94|41.45|39.05|41.21|38.81|0
1726700400000|2024-09-18 23:00:00|41.33|38.93|41.22|38.82|41.33|38.93|40.89|38.49|0
1726700700000|2024-09-18 23:05:00|41.18|38.78|41.12|38.72|41.27|38.87|41.06|38.66|0
1726701000000|2024-09-18 23:10:00|41.09|38.69|41.2|38.8|41.29|38.89|41.09|38.69|0
1726701300000|2024-09-18 23:15:00|41.29|38.89|41.49|39.09|41.55|39.15|41.23|38.83|0
1726701600000|2024-09-18 23:20:00|41.52|39.12|41.49|39.09|41.88|39.48|41.46|39.06|0
1726701900000|2024-09-18 23:25:00|41.46|39.06|41.73|39.33|41.79|39.39|41.46|39.06|0
1726702200000|2024-09-18 23:30:00|41.74|39.34|41.72|39.32|41.93|39.53|41.66|39.26|0
1726702500000|2024-09-18 23:35:00|41.75|39.35|41.43|39.03|41.81|39.41|41.4|39|0
1726702800000|2024-09-18 23:40:00|41.46|39.06|41.57|39.17|41.63|39.23|41.34|38.94|0
1726703100000|2024-09-18 23:45:00|41.59|39.19|41.36|38.96|41.62|39.22|41.36|38.96|0
1726703400000|2024-09-18 23:50:00|41.33|38.93|40.37|37.97|41.36|38.96|40.32|37.92|0
1726703700000|2024-09-18 23:55:00|40.4|38|39.09|36.69|40.43|38.03|38.93|36.53|0
1726704000000|2024-09-19 00:00:00|38.74|36.34|38.68|36.28|38.74|36.34|37.78|35.38|0
1726704300000|2024-09-19 00:05:00|38.65|36.25|39.18|36.78|39.32|36.92|38.51|36.11|0
1726704600000|2024-09-19 00:10:00|39.14|36.74|39.04|36.64|39.32|36.92|38.75|36.35|0
1726704900000|2024-09-19 00:15:00|39.09|36.69|39.26|36.86|39.51|37.11|39.01|36.61|0
1726705200000|2024-09-19 00:20:00|39.3|36.9|39.31|36.91|39.45|37.05|38.98|36.58|0
1726705500000|2024-09-19 00:25:00|39.37|36.97|38.44|36.04|40.65|38.25|38.33|35.93|0
1726705800000|2024-09-19 00:30:00|38.24|36.24|38.57|36.57|38.63|36.63|38.24|36.24|0
1726706100000|2024-09-19 00:35:00|38.6|36.6|39.16|37.16|39.25|37.25|38.55|36.55|0
1726706400000|2024-09-19 00:40:00|39.19|37.19|39.21|37.21|39.3|37.3|39.07|37.07|0
1726706700000|2024-09-19 00:45:00|39.2|37.2|39.27|37.27|39.35|37.35|39.07|37.07|0
1726707000000|2024-09-19 00:50:00|39.25|37.25|39.12|37.12|39.52|37.52|39.1|37.1|0
1726707300000|2024-09-19 00:55:00|39.15|37.15|39.41|37.41|39.61|37.61|39.04|37.04|0
1726707600000|2024-09-19 01:00:00|39.35|37.35|39.47|37.47|39.49|37.49|39.29|37.29|0
1726707900000|2024-09-19 01:05:00|39.49|37.49|39.49|37.49|39.57|37.57|39.34|37.34|0
1726708200000|2024-09-19 01:10:00|39.46|37.46|39.63|37.63|40.23|38.23|39.43|37.43|0
1726708500000|2024-09-19 01:15:00|39.65|37.65|39.57|37.57|39.68|37.68|39.34|37.34|0
1726708800000|2024-09-19 01:20:00|39.58|37.58|39.29|37.29|39.58|37.58|39.17|37.17|0
1726709100000|2024-09-19 01:25:00|39.34|37.34|39.73|37.73|39.78|37.78|39.19|37.19|0
1726709400000|2024-09-19 01:30:00|39.7|37.7|40.05|38.05|40.18|38.18|39.7|37.7|0
1726709700000|2024-09-19 01:35:00|40.02|38.02|39.44|37.44|40.08|38.08|39.25|37.25|0
1726710000000|2024-09-19 01:40:00|39.36|37.36|39.3|37.3|39.53|37.53|39.27|37.27|0
1726710300000|2024-09-19 01:45:00|39.33|37.33|39.18|37.18|39.4|37.4|39.16|37.16|0
1726710600000|2024-09-19 01:50:00|39.21|37.21|39.07|37.07|39.3|37.3|39.01|37.01|0
1726710900000|2024-09-19 01:55:00|39.1|37.1|38.7|36.7|39.12|37.12|38.7|36.7|0
1726711200000|2024-09-19 02:00:00|38.67|36.67|38.42|36.42|38.67|36.67|38.34|36.34|0
1726711500000|2024-09-19 02:05:00|38.39|36.39|38.28|36.28|38.7|36.7|38.28|36.28|0
1726711800000|2024-09-19 02:10:00|38.29|36.29|37.92|35.92|38.35|36.35|37.86|35.86|0
1726712100000|2024-09-19 02:15:00|37.91|35.91|37.81|35.81|37.92|35.92|37.7|35.7|0
1726712400000|2024-09-19 02:20:00|37.82|35.82|37.72|35.72|37.83|35.83|37.67|35.67|0
1726712700000|2024-09-19 02:25:00|37.69|35.69|37.5|35.5|37.72|35.72|37.5|35.5|0
1726713000000|2024-09-19 02:30:00|37.47|35.47|37.5|35.5|37.64|35.64|37.37|35.37|0
1726713300000|2024-09-19 02:35:00|37.44|35.44|37.15|35.15|37.44|35.44|36.9|34.9|0
1726713600000|2024-09-19 02:40:00|37.12|35.12|36.5|34.5|37.15|35.15|36.34|34.34|0
1726713900000|2024-09-19 02:45:00|36.49|34.49|36.68|34.68|36.77|34.77|36.42|34.42|0
1726714200000|2024-09-19 02:50:00|36.7|34.7|36.6|34.6|36.71|34.71|36.52|34.52|0
1726714500000|2024-09-19 02:55:00|36.58|34.58|36.63|34.63|36.63|34.63|36.39|34.39|0
1726714800000|2024-09-19 03:00:00|36.47|34.47|36.73|34.73|36.84|34.84|36.34|34.34|0
1726715100000|2024-09-19 03:05:00|36.76|34.76|36.7|34.7|36.86|34.86|36.62|34.62|0
1726715400000|2024-09-19 03:10:00|36.73|34.73|36.86|34.86|36.89|34.89|36.7|34.7|0
1726715700000|2024-09-19 03:15:00|36.83|34.83|36.8|34.8|37.11|35.11|36.72|34.72|0
1726716000000|2024-09-19 03:20:00|36.86|34.86|36.7|34.7|36.91|34.91|36.7|34.7|0
1726716300000|2024-09-19 03:25:00|36.71|34.71|36.53|34.53|36.75|34.75|36.51|34.51|0
1726716600000|2024-09-19 03:30:00|36.52|34.52|36.13|34.13|36.64|34.64|36.13|34.13|0
1726716900000|2024-09-19 03:35:00|36.06|34.06|36.26|34.26|36.32|34.32|35.92|33.92|0
1726717200000|2024-09-19 03:40:00|36.24|34.24|36.16|34.16|36.34|34.34|36.08|34.08|0
1726717500000|2024-09-19 03:45:00|36.13|34.13|35.97|33.97|36.16|34.16|35.97|33.97|0
1726717800000|2024-09-19 03:50:00|35.94|33.94|36.05|34.05|36.1|34.1|35.89|33.89|0
1726718100000|2024-09-19 03:55:00|36.02|34.02|35.88|33.88|36.13|34.13|35.81|33.81|0
1726718400000|2024-09-19 04:00:00|35.84|33.84|36.15|34.15|36.19|34.19|35.81|33.81|0
1726718700000|2024-09-19 04:05:00|36.17|34.17|36.07|34.07|36.23|34.23|35.94|33.94|0
1726719000000|2024-09-19 04:10:00|36.01|34.01|36.12|34.12|36.12|34.12|35.96|33.96|0
1726719300000|2024-09-19 04:15:00|36.1|34.1|36.04|34.04|36.14|34.14|36.01|34.01|0
1726719600000|2024-09-19 04:20:00|36.01|34.01|36.09|34.09|36.19|34.19|36.01|34.01|0
1726719900000|2024-09-19 04:25:00|36.07|34.07|36.19|34.19|36.22|34.22|36.03|34.03|0
1726720200000|2024-09-19 04:30:00|36.2|34.2|35.98|33.98|36.22|34.22|35.95|33.95|0
1726720500000|2024-09-19 04:35:00|35.95|33.95|36.08|34.08|36.13|34.13|35.87|33.87|0
1726720800000|2024-09-19 04:40:00|36.09|34.09|36.17|34.17|36.26|34.26|36.07|34.07|0
1726721100000|2024-09-19 04:45:00|36.16|34.16|36.13|34.13|36.18|34.18|36.05|34.05|0
1726721400000|2024-09-19 04:50:00|36.1|34.1|35.97|33.97|36.13|34.13|35.92|33.92|0
1726721700000|2024-09-19 04:55:00|35.99|33.99|35.99|33.99|36.03|34.03|35.91|33.91|0
1726722000000|2024-09-19 05:00:00|35.97|33.97|35.96|33.96|36.02|34.02|35.89|33.89|0
1726722300000|2024-09-19 05:05:00|35.99|33.99|36.09|34.09|36.16|34.16|35.88|33.88|0
1726722600000|2024-09-19 05:10:00|36.12|34.12|36.01|34.01|36.2|34.2|36.01|34.01|0
1726722900000|2024-09-19 05:15:00|36.04|34.04|36.11|34.11|36.14|34.14|35.98|33.98|0
1726723200000|2024-09-19 05:20:00|36.09|34.09|36.19|34.19|36.24|34.24|36.06|34.06|0
1726723500000|2024-09-19 05:25:00|36.22|34.22|36.16|34.16|36.34|34.34|36.16|34.16|0
1726723800000|2024-09-19 05:30:00|36.18|34.18|36.16|34.16|36.25|34.25|36.08|34.08|0
1726724100000|2024-09-19 05:35:00|36.19|34.19|36.6|34.6|37.08|35.08|36.11|34.11|0
1726724400000|2024-09-19 05:40:00|36.61|34.61|36.46|34.46|36.65|34.65|36.44|34.44|0
1726724700000|2024-09-19 05:45:00|36.44|34.44|36.46|34.46|36.82|34.82|36.44|34.44|0
1726725000000|2024-09-19 05:50:00|36.48|34.48|36.35|34.35|36.49|34.49|36.15|34.15|0
1726725300000|2024-09-19 05:55:00|36.34|34.34|36.17|34.17|36.43|34.43|36.04|34.04|0
1726725600000|2024-09-19 06:00:00|36.19|34.19|36.3|34.3|36.32|34.32|36.11|34.11|0
1726725900000|2024-09-19 06:05:00|36.32|34.32|36.27|34.27|36.43|34.43|36.24|34.24|0
1726726200000|2024-09-19 06:10:00|36.3|34.3|36.29|34.29|36.35|34.35|36.22|34.22|0
1726726500000|2024-09-19 06:15:00|36.31|34.31|36.37|34.37|36.58|34.58|36.29|34.29|0
1726726800000|2024-09-19 06:20:00|36.4|34.4|35.9|33.9|36.42|34.42|35.9|33.9|0
1726727100000|2024-09-19 06:25:00|35.84|33.84|35.74|33.74|35.84|33.84|35.58|33.58|0
1726727400000|2024-09-19 06:30:00|35.75|33.75|35.71|33.71|35.84|33.84|35.66|33.66|0
1726727700000|2024-09-19 06:35:00|35.73|33.73|35.73|33.73|35.79|33.79|35.66|33.66|0
1726728000000|2024-09-19 06:40:00|35.71|33.71|35.78|33.78|35.8|33.8|35.63|33.63|0
1726728300000|2024-09-19 06:45:00|35.77|33.77|35.6|33.6|35.83|33.83|35.6|33.6|0
1726728600000|2024-09-19 06:50:00|35.62|33.62|35.63|33.63|36.2|34.2|35.6|33.6|0
1726728900000|2024-09-19 06:55:00|35.6|33.6|35.6|33.6|35.6|33.6|35.47|33.47|0
1726729200000|2024-09-19 07:00:00|35.55|33.55|35.46|33.46|35.6|33.6|35.29|33.29|0
1726729500000|2024-09-19 07:05:00|35.44|33.44|35.67|33.67|35.75|33.75|35.36|33.36|0
1726729800000|2024-09-19 07:10:00|35.7|33.7|35.92|33.92|35.96|33.96|35.62|33.62|0
1726730100000|2024-09-19 07:15:00|35.93|33.93|35.8|33.8|36.11|34.11|35.77|33.77|0
1726730400000|2024-09-19 07:20:00|35.77|33.77|35.69|33.69|35.9|33.9|35.64|33.64|0
1726730700000|2024-09-19 07:25:00|35.72|33.72|36.03|34.03|36.03|34.03|35.64|33.64|0
1726731000000|2024-09-19 07:30:00|36.04|34.04|35.84|33.84|36.37|34.37|35.84|33.84|0
1726731300000|2024-09-19 07:35:00|35.82|33.82|35.88|33.88|35.92|33.92|35.63|33.63|0
1726731600000|2024-09-19 07:40:00|35.87|33.87|35.43|33.43|35.91|33.91|35.21|33.21|0
1726731900000|2024-09-19 07:45:00|35.46|33.46|35.4|33.4|35.59|33.59|35.4|33.4|0
1726732200000|2024-09-19 07:50:00|35.42|33.42|35.15|33.15|35.51|33.51|35.15|33.15|0
1726732500000|2024-09-19 07:55:00|35.17|33.17|34.51|32.51|35.22|33.22|34.48|32.48|0
1726732800000|2024-09-19 08:00:00|34.58|32.58|34.66|32.66|34.91|32.91|34.58|32.58|0
1726733100000|2024-09-19 08:05:00|34.68|32.68|34.63|32.63|34.74|32.74|34.42|32.42|0
1726733400000|2024-09-19 08:10:00|34.65|32.65|34.22|32.22|34.65|32.65|34.2|32.2|0
1726733700000|2024-09-19 08:15:00|34.25|32.25|34.5|32.5|34.6|32.6|34.25|32.25|0
1726734000000|2024-09-19 08:20:00|34.47|32.47|34.67|32.67|34.7|32.7|34.45|32.45|0
1726734300000|2024-09-19 08:25:00|34.7|32.7|34.52|32.52|34.85|32.85|34.49|32.49|0
1726734600000|2024-09-19 08:30:00|34.53|32.53|34.21|32.21|34.54|32.54|34.17|32.17|0
1726734900000|2024-09-19 08:35:00|34.24|32.24|34.16|32.16|34.39|32.39|34.14|32.14|0
1726735200000|2024-09-19 08:40:00|34.11|32.11|34.04|32.04|34.14|32.14|33.91|31.91|0
1726735500000|2024-09-19 08:45:00|34.08|32.08|33.96|31.96|34.16|32.16|33.96|31.96|0
1726735800000|2024-09-19 08:50:00|33.93|31.93|33.98|31.98|34.04|32.04|33.91|31.91|0
1726736100000|2024-09-19 08:55:00|34.01|32.01|34|32|34.03|32.03|33.86|31.86|0
1726736400000|2024-09-19 09:00:00|33.99|31.99|33.58|31.58|34.05|32.05|33.58|31.58|0
1726736700000|2024-09-19 09:05:00|33.59|31.59|33.48|31.48|33.59|31.59|33.33|31.33|0
1726737000000|2024-09-19 09:10:00|33.46|31.46|33.26|31.26|33.5|31.5|33.14|31.14|0
1726737300000|2024-09-19 09:15:00|33.23|31.23|33.21|31.21|33.33|31.33|33.11|31.11|0
1726737600000|2024-09-19 09:20:00|33.26|31.26|32.99|30.99|33.26|31.26|32.94|30.94|0
1726737900000|2024-09-19 09:25:00|33.01|31.01|33.18|31.18|33.18|31.18|33.01|31.01|0
1726738200000|2024-09-19 09:30:00|33.17|31.17|33.08|31.08|33.26|31.26|33.05|31.05|0
1726738500000|2024-09-19 09:35:00|33.1|31.1|32.93|30.93|33.1|31.1|32.83|30.83|0
1726738800000|2024-09-19 09:40:00|32.96|30.96|32.95|30.95|33|31|32.86|30.86|0
1726739100000|2024-09-19 09:45:00|32.94|30.94|32.9|30.9|32.98|30.98|32.88|30.88|0
1726739400000|2024-09-19 09:50:00|32.88|30.88|32.96|30.96|33.02|31.02|32.88|30.88|0
1726739700000|2024-09-19 09:55:00|32.95|30.95|32.95|30.95|33|31|32.9|30.9|0
1726740000000|2024-09-19 10:00:00|32.97|30.97|33.04|31.04|33.11|31.11|32.87|30.87|0
1726740300000|2024-09-19 10:05:00|33.07|31.07|32.77|30.77|33.09|31.09|32.65|30.65|0
1726740600000|2024-09-19 10:10:00|32.75|30.75|32.81|30.81|32.81|30.81|32.68|30.68|0
1726740900000|2024-09-19 10:15:00|32.82|30.82|32.65|30.65|32.88|30.88|32.6|30.6|0
1726741200000|2024-09-19 10:20:00|32.67|30.67|32.65|30.65|32.67|30.67|32.55|30.55|0
1726741500000|2024-09-19 10:25:00|32.62|30.62|32.41|30.41|32.62|30.62|32.36|30.36|0
1726741800000|2024-09-19 10:30:00|32.38|30.38|32.24|30.24|32.38|30.38|32.21|30.21|0
1726742100000|2024-09-19 10:35:00|32.23|30.23|32.23|30.23|32.36|30.36|32.18|30.18|0
1726742400000|2024-09-19 10:40:00|32.25|30.25|32.33|30.33|32.4|30.4|32.19|30.19|0
1726742700000|2024-09-19 10:45:00|32.35|30.35|32.4|30.4|32.43|30.43|32.3|30.3|0
1726743000000|2024-09-19 10:50:00|32.42|30.42|32.23|30.23|32.43|30.43|32.2|30.2|0
1726743300000|2024-09-19 10:55:00|32.2|30.2|32.32|30.32|32.35|30.35|32.18|30.18|0
1726743600000|2024-09-19 11:00:00|32.37|30.37|32.49|30.49|32.49|30.49|32.24|30.24|0
1726743900000|2024-09-19 11:05:00|32.52|30.52|34.34|32.34|34.34|32.34|32.36|30.36|0
1726744200000|2024-09-19 11:10:00|34.32|32.32|32.25|30.25|34.32|32.32|32.02|30.02|0
1726744500000|2024-09-19 11:15:00|32.27|30.27|32.23|30.23|32.32|30.32|32.19|30.19|0
1726744800000|2024-09-19 11:20:00|32.2|30.2|32.22|30.22|32.22|30.22|32.13|30.13|0
1726745100000|2024-09-19 11:25:00|32.2|30.2|32.15|30.15|32.25|30.25|32.15|30.15|0
1726745400000|2024-09-19 11:30:00|32.17|30.17|31.93|29.93|32.24|30.24|31.91|29.91|0
1726745700000|2024-09-19 11:35:00|31.91|29.91|31.91|29.91|32|30|31.86|29.86|0
1726746000000|2024-09-19 11:40:00|31.89|29.89|31.98|29.98|31.98|29.98|31.65|29.65|0
1726746300000|2024-09-19 11:45:00|32.01|30.01|32.2|30.2|32.24|30.24|32.01|30.01|0
1726746600000|2024-09-19 11:50:00|32.17|30.17|32.31|30.31|32.34|30.34|32.12|30.12|0
1726746900000|2024-09-19 11:55:00|32.29|30.29|32.24|30.24|32.36|30.36|32.22|30.22|0
1726747200000|2024-09-19 12:00:00|32.21|30.21|32.26|30.26|32.33|30.33|32.14|30.14|0
1726747500000|2024-09-19 12:05:00|32.28|30.28|32.38|30.38|32.4|30.4|32.26|30.26|0
1726747800000|2024-09-19 12:10:00|32.33|30.33|32.22|30.22|32.4|30.4|32.14|30.14|0
1726748100000|2024-09-19 12:15:00|32.23|30.23|32.16|30.16|32.23|30.23|32.11|30.11|0
1726748400000|2024-09-19 12:20:00|32.17|30.17|32.32|30.32|32.42|30.42|32.17|30.17|0
1726748700000|2024-09-19 12:25:00|32.3|30.3|32.45|30.45|32.49|30.49|32.25|30.25|0
1726749000000|2024-09-19 12:30:00|32.43|30.43|32.32|30.32|32.44|30.44|32.17|30.17|0
1726749300000|2024-09-19 12:35:00|32.34|30.34|32.63|30.63|32.65|30.65|32.34|30.34|0
1726749600000|2024-09-19 12:40:00|32.6|30.6|32.7|30.7|32.79|30.79|32.46|30.46|0
1726749900000|2024-09-19 12:45:00|32.67|30.67|32.74|30.74|32.82|30.82|32.6|30.6|0
1726750200000|2024-09-19 12:50:00|32.7|30.7|32.77|30.77|32.77|30.77|32.62|30.62|0
1726750500000|2024-09-19 12:55:00|32.74|30.74|32.72|30.72|32.77|30.77|32.62|30.62|0
1726750800000|2024-09-19 13:00:00|32.79|30.79|32.91|30.91|32.96|30.96|32.76|30.76|0
1726751100000|2024-09-19 13:05:00|32.92|30.92|32.5|30.5|33.15|31.15|32.5|30.5|0
1726751400000|2024-09-19 13:10:00|32.47|30.47|31.95|29.95|32.54|30.54|31.9|29.9|0
1726751700000|2024-09-19 13:15:00|31.96|29.96|31.95|29.95|32.16|30.16|31.92|29.92|0
1726752000000|2024-09-19 13:20:00|31.94|29.94|32.05|30.05|32.2|30.2|31.92|29.92|0
1726752300000|2024-09-19 13:25:00|32.13|30.13|31.75|29.75|32.13|30.13|31.71|29.71|0
1726752600000|2024-09-19 13:30:00|31.73|29.73|32.7|30.7|32.7|30.7|31.73|29.73|0
1726752900000|2024-09-19 13:35:00|32.37|30.37|33.05|31.05|33.37|31.37|32|30|0
1726753200000|2024-09-19 13:40:00|33.07|31.07|33.66|31.66|33.73|31.73|32.9|30.9|0
1726753500000|2024-09-19 13:45:00|33.61|31.61|33.55|31.55|34.22|32.22|32.98|30.98|0
1726753800000|2024-09-19 13:50:00|33.67|31.67|34.04|32.04|34.6|32.6|33.65|31.65|0
1726754100000|2024-09-19 13:55:00|33.9|31.9|33.13|31.13|33.9|31.9|33.03|31.03|0
1726754400000|2024-09-19 14:00:00|33.11|31.11|33.32|31.32|33.32|31.32|32.38|30.38|0
1726754700000|2024-09-19 14:05:00|33.24|31.24|32.96|30.96|33.73|31.73|32.79|30.79|0
1726755000000|2024-09-19 14:10:00|32.91|30.91|32.38|30.38|33.2|31.2|32.32|30.32|0
1726755300000|2024-09-19 14:15:00|32.28|30.28|32.02|30.02|32.57|30.57|32.02|30.02|0
1726755600000|2024-09-19 14:20:00|32|30|31.36|29.36|32.52|30.52|31.31|29.31|0
1726755900000|2024-09-19 14:25:00|31.4|29.4|30.38|28.38|31.52|29.52|30.36|28.36|0
1726756200000|2024-09-19 14:30:00|30.41|28.41|30.16|28.16|30.41|28.41|29.89|27.89|0
1726756500000|2024-09-19 14:35:00|30.13|28.13|30.2|28.2|30.68|28.68|30|28|0
1726756800000|2024-09-19 14:40:00|30.24|28.24|31.19|29.19|31.3|29.3|30.18|28.18|0
1726757100000|2024-09-19 14:45:00|31.74|29.74|32.14|30.14|32.69|30.69|31.69|29.69|0
1726757400000|2024-09-19 14:50:00|32.09|30.09|32.54|30.54|32.64|30.64|31.95|29.95|0
1726757700000|2024-09-19 14:55:00|32.71|30.71|32.49|30.49|32.71|30.71|32.3|30.3|0
1726758000000|2024-09-19 15:00:00|32.54|30.54|31.92|29.92|32.8|30.8|31.89|29.89|0
1726758300000|2024-09-19 15:05:00|31.94|29.94|32.58|30.58|32.95|30.95|31.94|29.94|0
1726758600000|2024-09-19 15:10:00|32.51|30.51|32.44|30.44|32.61|30.61|31.96|29.96|0
1726758900000|2024-09-19 15:15:00|32.33|30.33|31.77|29.77|32.34|30.34|31.69|29.69|0
1726759200000|2024-09-19 15:20:00|31.75|29.75|31.37|29.37|31.75|29.75|31.37|29.37|0
1726759500000|2024-09-19 15:25:00|31.41|29.41|31.63|29.63|31.74|29.74|31.37|29.37|0
1726759800000|2024-09-19 15:30:00|31.64|29.64|31.83|29.83|31.98|29.98|31.46|29.46|0
1726760100000|2024-09-19 15:35:00|31.79|29.79|31.71|29.71|31.83|29.83|31.55|29.55|0
1726760400000|2024-09-19 15:40:00|31.74|29.74|31.74|29.74|31.76|29.76|31.46|29.46|0
1726760700000|2024-09-19 15:45:00|31.69|29.69|31.41|29.41|31.74|29.74|31.34|29.34|0
1726761000000|2024-09-19 15:50:00|31.43|29.43|31.99|29.99|32.4|30.4|31.41|29.41|0
1726761300000|2024-09-19 15:55:00|32.01|30.01|32.08|30.08|32.28|30.28|31.92|29.92|0
1726761600000|2024-09-19 16:00:00|32.06|30.06|31.28|29.28|32.12|30.12|31.26|29.26|0
1726761900000|2024-09-19 16:05:00|31.31|29.31|31.14|29.14|31.38|29.38|31.14|29.14|0
1726762200000|2024-09-19 16:10:00|31.17|29.17|31.47|29.47|31.61|29.61|31.12|29.12|0
1726762500000|2024-09-19 16:15:00|31.51|29.51|30.98|28.98|31.61|29.61|30.93|28.93|0
1726762800000|2024-09-19 16:20:00|31|29|31.07|29.07|31.25|29.25|30.82|28.82|0
1726763100000|2024-09-19 16:25:00|31.11|29.11|30.92|28.92|31.39|29.39|30.82|28.82|0
1726763400000|2024-09-19 16:30:00|30.9|28.9|30.87|28.87|31.01|29.01|30.58|28.58|0
1726763700000|2024-09-19 16:35:00|30.9|28.9|30.87|28.87|31.03|29.03|30.83|28.83|0
1726764000000|2024-09-19 16:40:00|30.94|28.94|30.8|28.8|31.01|29.01|30.76|28.76|0
1726764300000|2024-09-19 16:45:00|30.82|28.82|30.8|28.8|30.92|28.92|30.57|28.57|0
1726764600000|2024-09-19 16:50:00|30.75|28.75|30.77|28.77|30.89|28.89|30.68|28.68|0
1726764900000|2024-09-19 16:55:00|30.8|28.8|31.07|29.07|31.35|29.35|30.8|28.8|0
1726765200000|2024-09-19 17:00:00|31.05|29.05|30.88|28.88|31.14|29.14|30.82|28.82|0
1726765500000|2024-09-19 17:05:00|30.91|28.91|30.85|28.85|31.07|29.07|30.75|28.75|0
1726765800000|2024-09-19 17:10:00|30.86|28.86|30.9|28.9|31.23|29.23|30.83|28.83|0
1726766100000|2024-09-19 17:15:00|30.95|28.95|30.63|28.63|31.02|29.02|30.54|28.54|0
1726766400000|2024-09-19 17:20:00|30.6|28.6|30.9|28.9|31.01|29.01|30.51|28.51|0
1726766700000|2024-09-19 17:25:00|30.91|28.91|30.71|28.71|30.91|28.91|30.6|28.6|0
1726767000000|2024-09-19 17:30:00|30.69|28.69|30.53|28.53|30.71|28.71|30.46|28.46|0
1726767300000|2024-09-19 17:35:00|30.52|28.52|30.35|28.35|30.6|28.6|30.33|28.33|0
1726767600000|2024-09-19 17:40:00|30.33|28.33|31.47|29.47|31.82|29.82|30.29|28.29|0
1726767900000|2024-09-19 17:45:00|31.5|29.5|31.4|29.4|31.52|29.52|31.2|29.2|0
1726768200000|2024-09-19 17:50:00|31.45|29.45|31.27|29.27|31.54|29.54|31.19|29.19|0
1726768500000|2024-09-19 17:55:00|31.24|29.24|31.54|29.54|31.58|29.58|31.24|29.24|0
1726768800000|2024-09-19 18:00:00|31.51|29.51|31.37|29.37|31.58|29.58|31.35|29.35|0
1726769100000|2024-09-19 18:05:00|31.35|29.35|31.79|29.79|31.83|29.83|31.33|29.33|0
1726769400000|2024-09-19 18:10:00|31.81|29.81|32.11|30.11|32.16|30.16|31.81|29.81|0
1726769700000|2024-09-19 18:15:00|32.18|30.18|32.65|30.65|33.03|31.03|32.16|30.16|0
1726770000000|2024-09-19 18:20:00|32.63|30.63|32.34|30.34|32.7|30.7|32.32|30.32|0
1726770300000|2024-09-19 18:25:00|32.36|30.36|32.01|30.01|32.62|30.62|31.99|29.99|0
1726770600000|2024-09-19 18:30:00|31.96|29.96|32.2|30.2|32.34|30.34|31.96|29.96|0
1726770900000|2024-09-19 18:35:00|32.22|30.22|31.82|29.82|32.27|30.27|31.82|29.82|0
1726771200000|2024-09-19 18:40:00|31.86|29.86|31.91|29.91|31.98|29.98|31.8|29.8|0
1726771500000|2024-09-19 18:45:00|31.93|29.93|32.47|30.47|32.47|30.47|31.89|29.89|0
1726771800000|2024-09-19 18:50:00|32.45|30.45|32.13|30.13|32.63|30.63|32.11|30.11|0
1726772100000|2024-09-19 18:55:00|32.16|30.16|31.83|29.83|32.34|30.34|31.83|29.83|0
1726772400000|2024-09-19 19:00:00|31.87|29.87|31.73|29.73|32.2|30.2|31.69|29.69|0
1726772700000|2024-09-19 19:05:00|31.75|29.75|32.06|30.06|32.17|30.17|31.75|29.75|0
1726773000000|2024-09-19 19:10:00|32.03|30.03|32.29|30.29|32.34|30.34|31.89|29.89|0
1726773300000|2024-09-19 19:15:00|32.34|30.34|32.45|30.45|32.57|30.57|32.05|30.05|0
1726773600000|2024-09-19 19:20:00|32.43|30.43|31.61|29.61|32.98|30.98|31.59|29.59|0
1726773900000|2024-09-19 19:25:00|31.68|29.68|32.03|30.03|32.29|30.29|31.66|29.66|0
1726774200000|2024-09-19 19:30:00|32.06|30.06|32.18|30.18|32.53|30.53|32.06|30.06|0
1726774500000|2024-09-19 19:35:00|32.17|30.17|31.41|29.41|32.17|30.17|31.41|29.41|0
1726774800000|2024-09-19 19:40:00|31.38|29.38|31.64|29.64|31.73|29.73|31.1|29.1|0
1726775100000|2024-09-19 19:45:00|31.71|29.71|31.17|29.17|31.71|29.71|31.01|29.01|0
1726775400000|2024-09-19 19:50:00|31.45|29.45|31.77|29.77|32.29|30.29|31.45|29.45|0
1726775700000|2024-09-19 19:55:00|31.87|29.87|31.72|29.72|32.15|30.15|31.42|29.42|0
1726776000000|2024-09-19 20:00:00|31.77|29.77|32.03|30.03|32.03|30.03|31.72|29.72|0
1726776300000|2024-09-19 20:05:00|32|30|31.95|29.95|32.03|30.03|31.91|29.91|0
1726776600000|2024-09-19 20:10:00|31.93|29.93|32.21|30.21|32.21|30.21|31.93|29.93|0
1726776900000|2024-09-19 20:15:00|32.41|30.01|32.2|29.8|32.41|30.01|32.15|29.75|0
1726777200000|2024-09-19 20:20:00|32.22|29.82|32.15|29.75|32.27|29.87|32.08|29.68|0
1726777500000|2024-09-19 20:25:00|32.12|29.72|32.1|29.7|32.12|29.72|32.08|29.68|0
1726777800000|2024-09-19 20:30:00|32.08|29.68|32.1|29.7|32.12|29.72|32.05|29.65|0
1726778100000|2024-09-19 20:35:00|32.12|29.72|32.05|29.65|32.12|29.72|32.02|29.62|0
1726778400000|2024-09-19 20:40:00|32.02|29.62|32.02|29.62|32.05|29.65|32.02|29.62|0
1726778700000|2024-09-19 20:45:00|32.09|29.69|32.09|29.69|32.12|29.72|32.07|29.67|0
1726779000000|2024-09-19 20:50:00|32.11|29.71|32.18|29.78|32.26|29.86|32.09|29.69|0
1726779300000|2024-09-19 20:55:00|32.23|29.83|32.27|29.87|32.35|29.95|32.23|29.83|0
1726779600000|2024-09-19 21:00:00|32.31|29.91|32.25|29.85|32.31|29.91|32.25|29.85|0
1726779900000|2024-09-19 21:05:00|32.22|29.82|32.13|29.73|32.22|29.82|32.13|29.73|0
1726780200000|2024-09-19 21:10:00|32.2|29.8|32.18|29.78|32.2|29.8|32.13|29.73|0
1726780500000|2024-09-19 21:15:00|32.19|29.79|32.19|29.79|32.19|29.79|32.19|29.79|0
1726780800000|2024-09-19 21:20:00|32.18|29.78|32.19|29.79|32.19|29.79|32.18|29.78|0
1726781100000|2024-09-19 21:25:00|32.2|29.8|32.2|29.8|32.2|29.8|32.2|29.8|0
1726781400000|2024-09-19 21:30:00|32.21|29.81|32.19|29.79|32.21|29.81|32.17|29.77|0
1726781700000|2024-09-19 21:35:00|32.2|29.8|32.26|29.86|32.26|29.86|32.2|29.8|0
1726782000000|2024-09-19 21:40:00|32.27|29.87|32.21|29.81|32.27|29.87|32.2|29.8|0
1726782300000|2024-09-19 21:45:00|32.23|29.83|32.24|29.84|32.26|29.86|32.23|29.83|0
1726782600000|2024-09-19 21:50:00|32.26|29.86|32.22|29.82|32.26|29.86|32.22|29.82|0
1726782900000|2024-09-19 21:55:00|32.19|29.79|32.2|29.8|32.21|29.81|32.17|29.77|0
1726783200000|2024-09-19 22:00:00|32.14|29.74|32.06|29.66|32.23|29.83|32.04|29.64|0
1726783500000|2024-09-19 22:05:00|32.05|29.65|32.03|29.63|32.09|29.69|32.01|29.61|0
1726783800000|2024-09-19 22:10:00|32.05|29.65|32.07|29.67|32.08|29.68|32|29.6|0
1726784100000|2024-09-19 22:15:00|32.06|29.66|32.29|29.89|32.37|29.97|32.06|29.66|0
1726784400000|2024-09-19 22:20:00|32.31|29.91|32.22|29.82|32.36|29.96|32.22|29.82|0
1726784700000|2024-09-19 22:25:00|32.2|29.8|32.13|29.73|32.2|29.8|32.11|29.71|0
1726785000000|2024-09-19 22:30:00|32.12|29.72|32.25|29.85|32.28|29.88|32.07|29.67|0
1726785300000|2024-09-19 22:35:00|32.24|29.84|32.54|30.14|32.61|30.21|32.24|29.84|0
1726785600000|2024-09-19 22:40:00|32.55|30.15|32.54|30.14|32.61|30.21|32.45|30.05|0
1726785900000|2024-09-19 22:45:00|32.52|30.12|32.68|30.28|32.71|30.31|32.52|30.12|0
1726786200000|2024-09-19 22:50:00|32.67|30.27|32.54|30.14|32.71|30.31|32.54|30.14|0
1726786500000|2024-09-19 22:55:00|32.52|30.12|32.39|29.99|32.55|30.15|32.39|29.99|0
1726786800000|2024-09-19 23:00:00|32.41|30.01|32.48|30.08|32.48|30.08|32.39|29.99|0
1726787100000|2024-09-19 23:05:00|32.47|30.07|32.48|30.08|32.51|30.11|32.41|30.01|0
1726787400000|2024-09-19 23:10:00|32.47|30.07|32.34|29.94|32.48|30.08|32.31|29.91|0
1726787700000|2024-09-19 23:15:00|32.35|29.95|32.38|29.98|32.45|30.05|32.34|29.94|0
1726788000000|2024-09-19 23:20:00|32.4|30|32.43|30.03|32.43|30.03|32.36|29.96|0
1726788300000|2024-09-19 23:25:00|32.4|30|32.35|29.95|32.45|30.05|32.35|29.95|0
1726788600000|2024-09-19 23:30:00|32.33|29.93|32.23|29.83|32.33|29.93|32.23|29.83|0
1726788900000|2024-09-19 23:35:00|32.22|29.82|32.26|29.86|32.33|29.93|32.18|29.78|0
1726789200000|2024-09-19 23:40:00|32.24|29.84|32.21|29.81|32.26|29.86|32.21|29.81|0
1726789500000|2024-09-19 23:45:00|32.18|29.78|32.25|29.85|32.28|29.88|32.13|29.73|0
1726789800000|2024-09-19 23:50:00|32.28|29.88|32.49|30.09|32.49|30.09|32.25|29.85|0
1726790100000|2024-09-19 23:55:00|32.46|30.06|32.56|30.16|32.65|30.25|32.46|30.06|0
1726790400000|2024-09-20 00:00:00|32.58|30.18|32.53|30.13|32.63|30.23|32.48|30.08|0
1726790700000|2024-09-20 00:05:00|32.52|30.12|32.67|30.27|32.87|30.47|32.46|30.06|0
1726791000000|2024-09-20 00:10:00|32.7|30.3|32.96|30.56|33.08|30.68|32.68|30.28|0
1726791300000|2024-09-20 00:15:00|32.98|30.58|32.86|30.46|32.98|30.58|32.76|30.36|0
1726791600000|2024-09-20 00:20:00|32.84|30.44|32.91|30.51|33|30.6|32.84|30.44|0
1726791900000|2024-09-20 00:25:00|32.92|30.52|32.81|30.41|32.92|30.52|32.71|30.31|0
1726792200000|2024-09-20 00:30:00|32.61|30.61|32.73|30.73|32.75|30.75|32.58|30.58|0
1726792500000|2024-09-20 00:35:00|32.74|30.74|32.6|30.6|32.75|30.75|32.58|30.58|0
1726792800000|2024-09-20 00:40:00|32.62|30.62|32.7|30.7|32.7|30.7|32.58|30.58|0
1726793100000|2024-09-20 00:45:00|32.72|30.72|32.69|30.69|32.75|30.75|32.64|30.64|0
1726793400000|2024-09-20 00:50:00|32.67|30.67|32.69|30.69|32.74|30.74|32.67|30.67|0
1726793700000|2024-09-20 00:55:00|32.67|30.67|32.74|30.74|32.79|30.79|32.64|30.64|0
1726794000000|2024-09-20 01:00:00|32.75|30.75|32.66|30.66|32.76|30.76|32.53|30.53|0
1726794300000|2024-09-20 01:05:00|32.69|30.69|32.64|30.64|32.69|30.69|32.57|30.57|0
1726794600000|2024-09-20 01:10:00|32.66|30.66|32.59|30.59|32.69|30.69|32.54|30.54|0
1726794900000|2024-09-20 01:15:00|32.56|30.56|32.66|30.66|32.68|30.68|32.56|30.56|0
1726795200000|2024-09-20 01:20:00|32.65|30.65|32.66|30.66|32.68|30.68|32.61|30.61|0
1726795500000|2024-09-20 01:25:00|32.63|30.63|32.7|30.7|32.7|30.7|32.58|30.58|0
1726795800000|2024-09-20 01:30:00|32.68|30.68|32.65|30.65|32.68|30.68|32.58|30.58|0
1726796100000|2024-09-20 01:35:00|32.63|30.63|32.63|30.63|32.63|30.63|32.55|30.55|0
1726796400000|2024-09-20 01:40:00|32.65|30.65|32.55|30.55|32.72|30.72|32.53|30.53|0
1726796700000|2024-09-20 01:45:00|32.56|30.56|32.48|30.48|32.58|30.58|32.43|30.43|0
1726797000000|2024-09-20 01:50:00|32.5|30.5|32.33|30.33|32.5|30.5|32.33|30.33|0
1726797300000|2024-09-20 01:55:00|32.32|30.32|32.28|30.28|32.5|30.5|32.19|30.19|0
1726797600000|2024-09-20 02:00:00|32.26|30.26|32.16|30.16|32.35|30.35|32.07|30.07|0
1726797900000|2024-09-20 02:05:00|32.18|30.18|32.4|30.4|32.4|30.4|32.16|30.16|0
1726798200000|2024-09-20 02:10:00|32.42|30.42|32.28|30.28|32.44|30.44|32.28|30.28|0
1726798500000|2024-09-20 02:15:00|32.3|30.3|32.54|30.54|32.54|30.54|32.27|30.27|0
1726798800000|2024-09-20 02:20:00|32.51|30.51|32.55|30.55|32.61|30.61|32.49|30.49|0
1726799100000|2024-09-20 02:25:00|32.53|30.53|32.53|30.53|32.56|30.56|32.46|30.46|0
1726799400000|2024-09-20 02:30:00|32.51|30.51|32.43|30.43|32.53|30.53|32.39|30.39|0
1726799700000|2024-09-20 02:35:00|32.46|30.46|32.58|30.58|32.58|30.58|32.43|30.43|0
1726800000000|2024-09-20 02:40:00|32.56|30.56|32.55|30.55|32.6|30.6|32.5|30.5|0
1726800300000|2024-09-20 02:45:00|32.54|30.54|32.67|30.67|32.67|30.67|32.5|30.5|0
1726800600000|2024-09-20 02:50:00|32.69|30.69|32.67|30.67|32.74|30.74|32.67|30.67|0
1726800900000|2024-09-20 02:55:00|32.64|30.64|32.66|30.66|32.76|30.76|32.64|30.64|0
1726801200000|2024-09-20 03:00:00|32.64|30.64|32.61|30.61|32.66|30.66|32.54|30.54|0
1726801500000|2024-09-20 03:05:00|32.59|30.59|32.61|30.61|32.76|30.76|32.59|30.59|0
1726801800000|2024-09-20 03:10:00|32.6|30.6|32.59|30.59|32.64|30.64|32.56|30.56|0
1726802100000|2024-09-20 03:15:00|32.57|30.57|32.44|30.44|32.58|30.58|32.44|30.44|0
1726802400000|2024-09-20 03:20:00|32.43|30.43|32.53|30.53|32.63|30.63|32.43|30.43|0
1726802700000|2024-09-20 03:25:00|32.51|30.51|32.43|30.43|32.56|30.56|32.43|30.43|0
1726803000000|2024-09-20 03:30:00|32.42|30.42|32.34|30.34|32.46|30.46|32.3|30.3|0
1726803300000|2024-09-20 03:35:00|32.35|30.35|32.22|30.22|32.4|30.4|32.17|30.17|0
1726803600000|2024-09-20 03:40:00|32.2|30.2|32.19|30.19|32.24|30.24|32.17|30.17|0
1726803900000|2024-09-20 03:45:00|32.17|30.17|32.19|30.19|32.22|30.22|32.14|30.14|0
1726804200000|2024-09-20 03:50:00|32.16|30.16|32.21|30.21|32.23|30.23|32.16|30.16|0
1726804500000|2024-09-20 03:55:00|32.22|30.22|32.18|30.18|32.23|30.23|32.13|30.13|0
1726804800000|2024-09-20 04:00:00|32.16|30.16|32.21|30.21|32.28|30.28|32.13|30.13|0
1726805100000|2024-09-20 04:05:00|32.2|30.2|32.16|30.16|32.28|30.28|32.16|30.16|0
1726805400000|2024-09-20 04:10:00|32.18|30.18|32.13|30.13|32.2|30.2|32.11|30.11|0
1726805700000|2024-09-20 04:15:00|32.15|30.15|32.22|30.22|32.32|30.32|32.15|30.15|0
1726806000000|2024-09-20 04:20:00|32.21|30.21|32.17|30.17|32.22|30.22|32.13|30.13|0
1726806300000|2024-09-20 04:25:00|32.16|30.16|32.12|30.12|32.2|30.2|32.12|30.12|0
1726806600000|2024-09-20 04:30:00|32.1|30.1|32.05|30.05|32.1|30.1|32|30|0
1726806900000|2024-09-20 04:35:00|32.07|30.07|32.01|30.01|32.07|30.07|31.98|29.98|0
1726807200000|2024-09-20 04:40:00|32.02|30.02|32.03|30.03|32.07|30.07|32|30|0
1726807500000|2024-09-20 04:45:00|32.05|30.05|32.02|30.02|32.09|30.09|32.02|30.02|0
1726807800000|2024-09-20 04:50:00|32.04|30.04|32.07|30.07|32.07|30.07|32.02|30.02|0
1726808100000|2024-09-20 04:55:00|32.04|30.04|32.05|30.05|32.09|30.09|32.02|30.02|0
1726808400000|2024-09-20 05:00:00|32.06|30.06|32.2|30.2|32.23|30.23|32.06|30.06|0
1726808700000|2024-09-20 05:05:00|32.23|30.23|32.39|30.39|32.39|30.39|32.23|30.23|0
1726809000000|2024-09-20 05:10:00|32.4|30.4|31.9|29.9|32.44|30.44|31.62|29.62|0
1726809300000|2024-09-20 05:15:00|31.92|29.92|31.97|29.97|31.99|29.99|31.92|29.92|0
1726809600000|2024-09-20 05:20:00|31.99|29.99|32.11|30.11|32.13|30.13|31.97|29.97|0
1726809900000|2024-09-20 05:25:00|32.09|30.09|32.04|30.04|32.11|30.11|31.97|29.97|0
1726810200000|2024-09-20 05:30:00|32.06|30.06|32.11|30.11|32.15|30.15|32.06|30.06|0
1726810500000|2024-09-20 05:35:00|32.13|30.13|32.08|30.08|32.13|30.13|32.06|30.06|0
1726810800000|2024-09-20 05:40:00|32.1|30.1|32.05|30.05|32.1|30.1|32|30|0
1726811100000|2024-09-20 05:45:00|32.08|30.08|32|30|32.15|30.15|31.97|29.97|0
1726811400000|2024-09-20 05:50:00|31.98|29.98|31.81|29.81|32.03|30.03|31.81|29.81|0
1726811700000|2024-09-20 05:55:00|31.84|29.84|31.83|29.83|31.86|29.86|31.76|29.76|0
1726812000000|2024-09-20 06:00:00|31.81|29.81|31.78|29.78|31.81|29.81|31.69|29.69|0
1726812300000|2024-09-20 06:05:00|31.81|29.81|31.72|29.72|31.93|29.93|31.71|29.71|0
1726812600000|2024-09-20 06:10:00|31.73|29.73|31.76|29.76|31.92|29.92|31.71|29.71|0
1726812900000|2024-09-20 06:15:00|31.78|29.78|31.68|29.68|31.87|29.87|31.68|29.68|0
1726813200000|2024-09-20 06:20:00|31.66|29.66|31.82|29.82|31.87|29.87|31.64|29.64|0
1726813500000|2024-09-20 06:25:00|31.78|29.78|31.8|29.8|31.82|29.82|31.73|29.73|0
1726813800000|2024-09-20 06:30:00|31.77|29.77|31.89|29.89|31.96|29.96|31.77|29.77|0
1726814100000|2024-09-20 06:35:00|31.9|29.9|31.83|29.83|31.9|29.9|31.82|29.82|0
1726814400000|2024-09-20 06:40:00|31.84|29.84|31.81|29.81|31.86|29.86|31.79|29.79|0
1726814700000|2024-09-20 06:45:00|31.79|29.79|31.88|29.88|31.98|29.98|31.79|29.79|0
1726815000000|2024-09-20 06:50:00|31.91|29.91|31.91|29.91|32.01|30.01|31.88|29.88|0
1726815300000|2024-09-20 06:55:00|31.93|29.93|32.05|30.05|32.09|30.09|31.83|29.83|0
1726815600000|2024-09-20 07:00:00|32.07|30.07|31.97|29.97|32.16|30.16|31.85|29.85|0
1726815900000|2024-09-20 07:05:00|32.02|30.02|32.14|30.14|32.14|30.14|31.85|29.85|0
1726816200000|2024-09-20 07:10:00|32.16|30.16|31.73|29.73|32.18|30.18|31.73|29.73|0
1726816500000|2024-09-20 07:15:00|31.71|29.71|31.71|29.71|31.8|29.8|31.64|29.64|0
1726816800000|2024-09-20 07:20:00|31.68|29.68|31.98|29.98|31.99|29.99|31.59|29.59|0
1726817100000|2024-09-20 07:25:00|31.96|29.96|31.91|29.91|32.01|30.01|31.88|29.88|0
1726817400000|2024-09-20 07:30:00|31.89|29.89|31.77|29.77|31.89|29.89|31.68|29.68|0
1726817700000|2024-09-20 07:35:00|31.79|29.79|31.85|29.85|31.89|29.89|31.77|29.77|0
1726818000000|2024-09-20 07:40:00|31.86|29.86|31.67|29.67|31.87|29.87|31.67|29.67|0
1726818300000|2024-09-20 07:45:00|31.71|29.71|31.62|29.62|31.79|29.79|31.62|29.62|0
1726818600000|2024-09-20 07:50:00|31.61|29.61|31.59|29.59|31.67|29.67|31.48|29.48|0
1726818900000|2024-09-20 07:55:00|31.55|29.55|31.65|29.65|31.71|29.71|31.55|29.55|0
1726819200000|2024-09-20 08:00:00|31.64|29.64|31.85|29.85|31.88|29.88|31.57|29.57|0
1726819500000|2024-09-20 08:05:00|31.86|29.86|31.68|29.68|31.86|29.86|31.62|29.62|0
1726819800000|2024-09-20 08:10:00|31.71|29.71|31.85|29.85|31.85|29.85|31.64|29.64|0
1726820100000|2024-09-20 08:15:00|31.84|29.84|31.87|29.87|31.92|29.92|31.78|29.78|0
1726820400000|2024-09-20 08:20:00|31.88|29.88|32.15|30.15|32.15|30.15|31.88|29.88|0
1726820700000|2024-09-20 08:25:00|32.14|30.14|32.32|30.32|32.32|30.32|32.08|30.08|0
1726821000000|2024-09-20 08:30:00|32.31|30.31|32.36|30.36|32.39|30.39|32.2|30.2|0
1726821300000|2024-09-20 08:35:00|32.38|30.38|32.17|30.17|32.38|30.38|32.17|30.17|0
1726821600000|2024-09-20 08:40:00|32.18|30.18|32.17|30.17|32.22|30.22|32.11|30.11|0
1726821900000|2024-09-20 08:45:00|32.16|30.16|32.09|30.09|32.17|30.17|32.02|30.02|0
1726822200000|2024-09-20 08:50:00|32.12|30.12|32.22|30.22|32.22|30.22|32|30|0
1726822500000|2024-09-20 08:55:00|32.21|30.21|32.16|30.16|32.26|30.26|32.11|30.11|0
1726822800000|2024-09-20 09:00:00|32.19|30.19|32.02|30.02|32.21|30.21|31.97|29.97|0
1726823100000|2024-09-20 09:05:00|31.99|29.99|31.99|29.99|32.05|30.05|31.92|29.92|0
1726823400000|2024-09-20 09:10:00|32.01|30.01|31.94|29.94|32.09|30.09|31.87|29.87|0
1726823700000|2024-09-20 09:15:00|31.93|29.93|31.8|29.8|31.98|29.98|31.8|29.8|0
1726824000000|2024-09-20 09:20:00|31.81|29.81|31.98|29.98|32.03|30.03|31.8|29.8|0
1726824300000|2024-09-20 09:25:00|31.96|29.96|32.08|30.08|32.08|30.08|31.91|29.91|0
1726824600000|2024-09-20 09:30:00|32.13|30.13|32.22|30.22|32.22|30.22|32.1|30.1|0
1726824900000|2024-09-20 09:35:00|32.19|30.19|32.26|30.26|32.29|30.29|32.19|30.19|0
1726825200000|2024-09-20 09:40:00|32.29|30.29|32.26|30.26|32.31|30.31|32.24|30.24|0
1726825500000|2024-09-20 09:45:00|32.24|30.24|32.19|30.19|32.33|30.33|32.16|30.16|0
1726825800000|2024-09-20 09:50:00|32.21|30.21|32.16|30.16|32.24|30.24|32.12|30.12|0
1726826100000|2024-09-20 09:55:00|32.14|30.14|32.21|30.21|32.27|30.27|32.14|30.14|0
1726826400000|2024-09-20 10:00:00|32.18|30.18|32.33|30.33|32.33|30.33|32.16|30.16|0
1726826700000|2024-09-20 10:05:00|32.35|30.35|32.25|30.25|32.37|30.37|32.23|30.23|0
1726827000000|2024-09-20 10:10:00|32.29|30.29|32.13|30.13|32.3|30.3|32.05|30.05|0
1726827300000|2024-09-20 10:15:00|32.12|30.12|32.1|30.1|32.18|30.18|32.03|30.03|0
1726827600000|2024-09-20 10:20:00|32.12|30.12|31.96|29.96|32.12|30.12|31.96|29.96|0
1726827900000|2024-09-20 10:25:00|31.94|29.94|31.98|29.98|31.98|29.98|31.89|29.89|0
1726828200000|2024-09-20 10:30:00|32|30|32.12|30.12|32.17|30.17|31.98|29.98|0
1726828500000|2024-09-20 10:35:00|32.1|30.1|32.07|30.07|32.15|30.15|32|30|0
1726828800000|2024-09-20 10:40:00|32.08|30.08|32.08|30.08|32.1|30.1|31.98|29.98|0
1726829100000|2024-09-20 10:45:00|32.09|30.09|32.31|30.31|32.33|30.33|32.09|30.09|0
1726829400000|2024-09-20 10:50:00|32.33|30.33|32.47|30.47|32.5|30.5|32.3|30.3|0
1726829700000|2024-09-20 10:55:00|32.5|30.5|32.45|30.45|32.57|30.57|32.42|30.42|0
1726830000000|2024-09-20 11:00:00|32.4|30.4|32.32|30.32|32.4|30.4|32.28|30.28|0
1726830300000|2024-09-20 11:05:00|32.35|30.35|32.51|30.51|32.54|30.54|32.32|30.32|0
1726830600000|2024-09-20 11:10:00|32.54|30.54|32.56|30.56|32.66|30.66|32.51|30.51|0
1726830900000|2024-09-20 11:15:00|32.59|30.59|32.44|30.44|32.59|30.59|32.44|30.44|0
1726831200000|2024-09-20 11:20:00|32.41|30.41|32.58|30.58|32.58|30.58|32.39|30.39|0
1726831500000|2024-09-20 11:25:00|32.56|30.56|32.63|30.63|32.63|30.63|32.51|30.51|0
1726831800000|2024-09-20 11:30:00|32.65|30.65|32.65|30.65|32.68|30.68|32.53|30.53|0
1726832100000|2024-09-20 11:35:00|32.67|30.67|32.6|30.6|32.7|30.7|32.6|30.6|0
1726832400000|2024-09-20 11:40:00|32.55|30.55|32.45|30.45|32.57|30.57|32.38|30.38|0
1726832700000|2024-09-20 11:45:00|32.48|30.48|32.4|30.4|32.55|30.55|32.35|30.35|0
1726833000000|2024-09-20 11:50:00|32.39|30.39|32.47|30.47|32.5|30.5|32.3|30.3|0
1726833300000|2024-09-20 11:55:00|32.45|30.45|32.23|30.23|32.45|30.45|32.21|30.21|0
1726833600000|2024-09-20 12:00:00|32.25|30.25|31.95|29.95|32.25|30.25|31.95|29.95|0
1726833900000|2024-09-20 12:05:00|31.96|29.96|31.8|29.8|32.08|30.08|31.8|29.8|0
1726834200000|2024-09-20 12:10:00|31.77|29.77|31.77|29.77|31.89|29.89|31.72|29.72|0
1726834500000|2024-09-20 12:15:00|31.75|29.75|31.79|29.79|31.86|29.86|31.63|29.63|0
1726834800000|2024-09-20 12:20:00|31.82|29.82|31.67|29.67|31.86|29.86|31.58|29.58|0
1726835100000|2024-09-20 12:25:00|31.65|29.65|31.62|29.62|31.79|29.79|31.58|29.58|0
1726835400000|2024-09-20 12:30:00|31.6|29.6|31.57|29.57|31.74|29.74|31.49|29.49|0
1726835700000|2024-09-20 12:35:00|31.6|29.6|31.52|29.52|31.69|29.69|31.48|29.48|0
1726836000000|2024-09-20 12:40:00|31.48|29.48|31.38|29.38|31.48|29.48|31.34|29.34|0
1726836300000|2024-09-20 12:45:00|31.41|29.41|31.33|29.33|31.5|29.5|31.31|29.31|0
1726836600000|2024-09-20 12:50:00|31.36|29.36|31.57|29.57|31.64|29.64|31.33|29.33|0
1726836900000|2024-09-20 12:55:00|31.54|29.54|31.42|29.42|31.54|29.54|31.4|29.4|0
1726837200000|2024-09-20 13:00:00|31.45|29.45|31.92|29.92|31.94|29.94|31.42|29.42|0
1726837500000|2024-09-20 13:05:00|31.94|29.94|32.31|30.31|32.54|30.54|31.94|29.94|0
1726837800000|2024-09-20 13:10:00|32.3|30.3|32.14|30.14|32.56|30.56|32.08|30.08|0
1726838100000|2024-09-20 13:15:00|32.15|30.15|32.41|30.41|32.51|30.51|32.15|30.15|0
1726838400000|2024-09-20 13:20:00|32.44|30.44|32.55|30.55|32.6|30.6|32.29|30.29|0
1726838700000|2024-09-20 13:25:00|32.43|30.43|32.5|30.5|32.63|30.63|32.38|30.38|0
1726839000000|2024-09-20 13:30:00|32.55|30.55|32.38|30.38|32.71|30.71|32.14|30.14|0
1726839300000|2024-09-20 13:35:00|32.36|30.36|31.8|29.8|32.4|30.4|31.64|29.64|0
1726839600000|2024-09-20 13:40:00|31.82|29.82|32.23|30.23|32.32|30.32|31.75|29.75|0
1726839900000|2024-09-20 13:45:00|32.25|30.25|32.52|30.52|32.57|30.57|32.13|30.13|0
1726840200000|2024-09-20 13:50:00|32.49|30.49|32.49|30.49|32.51|30.51|32.03|30.03|0
1726840500000|2024-09-20 13:55:00|32.51|30.51|32.97|30.97|33.15|31.15|32.37|30.37|0
1726840800000|2024-09-20 14:00:00|32.02|30.02|32.41|30.41|33.19|31.19|31.87|29.87|0
1726841100000|2024-09-20 14:05:00|32.36|30.36|32.48|30.48|32.53|30.53|32.24|30.24|0
1726841400000|2024-09-20 14:10:00|32.43|30.43|32.99|30.99|33.14|31.14|32.31|30.31|0
1726841700000|2024-09-20 14:15:00|32.87|30.87|32.36|30.36|33.02|31.02|32.28|30.28|0
1726842000000|2024-09-20 14:20:00|32.33|30.33|32.18|30.18|32.43|30.43|32.11|30.11|0
1726842300000|2024-09-20 14:25:00|32.14|30.14|31.81|29.81|32.33|30.33|31.81|29.81|0
1726842600000|2024-09-20 14:30:00|31.84|29.84|33.17|31.17|33.76|31.76|31.81|29.81|0
1726842900000|2024-09-20 14:35:00|33.21|31.21|32.97|30.97|33.58|31.58|32.8|30.8|0
1726843200000|2024-09-20 14:40:00|32.99|30.99|33.1|31.1|33.33|31.33|32.89|30.89|0
1726843500000|2024-09-20 14:45:00|33.14|31.14|33.42|31.42|33.55|31.55|33.06|31.06|0
1726843800000|2024-09-20 14:50:00|33.49|31.49|33.45|31.45|33.55|31.55|32.81|30.81|0
1726844100000|2024-09-20 14:55:00|33.42|31.42|33.62|31.62|33.77|31.77|33.37|31.37|0
1726844400000|2024-09-20 15:00:00|33.65|31.65|33.89|31.89|34|32|33.65|31.65|0
1726844700000|2024-09-20 15:05:00|33.84|31.84|33.74|31.74|33.89|31.89|33.67|31.67|0
1726845000000|2024-09-20 15:10:00|33.72|31.72|34.29|32.29|34.4|32.4|33.67|31.67|0
1726845300000|2024-09-20 15:15:00|34.04|32.04|33.65|31.65|34.38|32.38|32.97|30.97|0
1726845600000|2024-09-20 15:20:00|33.62|31.62|33.49|31.49|33.65|31.65|33.37|31.37|0
1726845900000|2024-09-20 15:25:00|33.47|31.47|33.52|31.52|33.57|31.57|33.32|31.32|0
1726846200000|2024-09-20 15:30:00|33.57|31.57|34.52|32.52|34.59|32.59|33.07|31.07|0
1726846500000|2024-09-20 15:35:00|34.49|32.49|33.28|31.28|35.28|33.28|33.19|31.19|0
1726846800000|2024-09-20 15:40:00|33.26|31.26|32.65|30.65|33.49|31.49|32.53|30.53|0
1726847100000|2024-09-20 15:45:00|32.62|30.62|32.79|30.79|33.04|31.04|32.55|30.55|0
1726847400000|2024-09-20 15:50:00|32.82|30.82|33.26|31.26|33.38|31.38|32.72|30.72|0
1726847700000|2024-09-20 15:55:00|33.21|31.21|32.96|30.96|33.21|31.21|32.62|30.62|0
1726848000000|2024-09-20 16:00:00|32.94|30.94|32.74|30.74|33.13|31.13|32.69|30.69|0
1726848300000|2024-09-20 16:05:00|32.76|30.76|32.7|30.7|33.32|31.32|32.58|30.58|0
1726848600000|2024-09-20 16:10:00|32.75|30.75|32.82|30.82|32.95|30.95|32.63|30.63|0
1726848900000|2024-09-20 16:15:00|32.84|30.84|32.72|30.72|32.97|30.97|32.65|30.65|0
1726849200000|2024-09-20 16:20:00|32.7|30.7|32.21|30.21|32.82|30.82|32.12|30.12|0
1726849500000|2024-09-20 16:25:00|32.17|30.17|32.04|30.04|32.31|30.31|32.02|30.02|0
1726849800000|2024-09-20 16:30:00|32.09|30.09|32.21|30.21|32.31|30.31|32.06|30.06|0
1726850100000|2024-09-20 16:35:00|32.16|30.16|31.94|29.94|32.18|30.18|31.85|29.85|0
1726850400000|2024-09-20 16:40:00|31.93|29.93|31.83|29.83|32.58|30.58|31.75|29.75|0
1726850700000|2024-09-20 16:45:00|31.78|29.78|31.65|29.65|31.83|29.83|31.63|29.63|0
1726851000000|2024-09-20 16:50:00|31.66|29.66|31.63|29.63|31.66|29.66|31.49|29.49|0
1726851300000|2024-09-20 16:55:00|31.68|29.68|31.8|29.8|31.84|29.84|31.56|29.56|0
1726851600000|2024-09-20 17:00:00|31.82|29.82|31.91|29.91|32.03|30.03|31.56|29.56|0
1726851900000|2024-09-20 17:05:00|31.94|29.94|31.86|29.86|32.01|30.01|31.6|29.6|0
1726852200000|2024-09-20 17:10:00|31.84|29.84|31.55|29.55|31.89|29.89|31.53|29.53|0
1726852500000|2024-09-20 17:15:00|31.58|29.58|31.72|29.72|31.87|29.87|31.58|29.58|0
1726852800000|2024-09-20 17:20:00|31.74|29.74|32.12|30.12|32.15|30.15|31.72|29.72|0
1726853100000|2024-09-20 17:25:00|32.1|30.1|31.95|29.95|32.27|30.27|31.81|29.81|0
1726853400000|2024-09-20 17:30:00|31.98|29.98|31.64|29.64|31.98|29.98|31.6|29.6|0
1726853700000|2024-09-20 17:35:00|31.62|29.62|31.71|29.71|31.81|29.81|31.55|29.55|0
1726854000000|2024-09-20 17:40:00|31.76|29.76|32.16|30.16|32.16|30.16|31.55|29.55|0
1726854300000|2024-09-20 17:45:00|32.14|30.14|32.18|30.18|32.25|30.25|32.04|30.04|0
1726854600000|2024-09-20 17:50:00|32.16|30.16|31.8|29.8|32.5|30.5|31.68|29.68|0
1726854900000|2024-09-20 17:55:00|31.82|29.82|31.84|29.84|31.94|29.94|31.72|29.72|0
1726855200000|2024-09-20 18:00:00|31.82|29.82|32.68|30.68|32.88|30.88|31.79|29.79|0
1726855500000|2024-09-20 18:05:00|32.61|30.61|33.05|31.05|33.2|31.2|32.56|30.56|0
1726855800000|2024-09-20 18:10:00|33.1|31.1|32.97|30.97|33.42|31.42|32.04|30.04|0
1726856100000|2024-09-20 18:15:00|32.99|30.99|32.99|30.99|33.02|31.02|32.84|30.84|0
1726856400000|2024-09-20 18:20:00|33.01|31.01|33.23|31.23|33.36|31.36|32.96|30.96|0
1726856700000|2024-09-20 18:25:00|33.26|31.26|33.86|31.86|33.86|31.86|33.06|31.06|0
1726857000000|2024-09-20 18:30:00|33.83|31.83|34.11|32.11|34.16|32.16|33.83|31.83|0
1726857300000|2024-09-20 18:35:00|34.08|32.08|33.89|31.89|34.16|32.16|33.39|31.39|0
1726857600000|2024-09-20 18:40:00|33.91|31.91|34.04|32.04|34.36|32.36|33.89|31.89|0
1726857900000|2024-09-20 18:45:00|34.06|32.06|33.86|31.86|34.09|32.09|33.71|31.71|0
1726858200000|2024-09-20 18:50:00|33.88|31.88|33.04|31.04|33.91|31.91|33.01|31.01|0
1726858500000|2024-09-20 18:55:00|33.09|31.09|32.89|30.89|33.16|31.16|32.67|30.67|0
1726858800000|2024-09-20 19:00:00|32.86|30.86|32.72|30.72|33.01|31.01|32.67|30.67|0
1726859100000|2024-09-20 19:05:00|32.76|30.76|32.82|30.82|33.17|31.17|32.61|30.61|0
1726859400000|2024-09-20 19:10:00|32.8|30.8|32.8|30.8|33.07|31.07|32.73|30.73|0
1726859700000|2024-09-20 19:15:00|32.75|30.75|32.46|30.46|32.85|30.85|32.31|30.31|0
1726860000000|2024-09-20 19:20:00|32.41|30.41|32.16|30.16|32.46|30.46|31.55|29.55|0
1726860300000|2024-09-20 19:25:00|32.18|30.18|32.02|30.02|32.19|30.19|31.85|29.85|0
1726860600000|2024-09-20 19:30:00|32|30|31.9|29.9|32.19|30.19|31.9|29.9|0
1726860900000|2024-09-20 19:35:00|31.92|29.92|31.35|29.35|32.09|30.09|31|29|0
1726861200000|2024-09-20 19:40:00|31.4|29.4|31.12|29.12|31.54|29.54|31.05|29.05|0
1726861500000|2024-09-20 19:45:00|31.33|29.33|31.7|29.7|31.8|29.8|31.09|29.09|0
1726861800000|2024-09-20 19:50:00|31.51|29.51|31.89|29.89|32.15|30.15|31.51|29.51|0
1726862100000|2024-09-20 19:55:00|31.77|29.77|32.22|30.22|32.37|30.37|31.77|29.77|0
1726862400000|2024-09-20 20:00:00|32.13|30.13|32.24|30.24|32.29|30.29|32.05|30.05|0
1726862700000|2024-09-20 20:05:00|32.22|30.22|32.43|30.43|32.58|30.58|32.22|30.22|0
1726863000000|2024-09-20 20:10:00|32.45|30.45|32.8|30.8|32.85|30.85|32.43|30.43|0
1727051400000|2024-09-23 00:30:00|31.11|29.11|31.02|29.02|31.11|29.11|30.88|28.88|0
1727051700000|2024-09-23 00:35:00|30.99|28.99|30.99|28.99|31.06|29.06|30.97|28.97|0
1727052000000|2024-09-23 00:40:00|30.98|28.98|30.99|28.99|30.99|28.99|30.9|28.9|0
1727052300000|2024-09-23 00:45:00|30.94|28.94|30.73|28.73|30.94|28.94|30.6|28.6|0
1727052600000|2024-09-23 00:50:00|30.71|28.71|30.59|28.59|30.73|28.73|30.57|28.57|0
1727052900000|2024-09-23 00:55:00|30.61|28.61|30.57|28.57|30.66|28.66|30.5|28.5|0
1727053200000|2024-09-23 01:00:00|30.59|28.59|30.64|28.64|30.67|28.67|30.43|28.43|0
1727053500000|2024-09-23 01:05:00|30.61|28.61|30.47|28.47|30.64|28.64|30.47|28.47|0
1727053800000|2024-09-23 01:10:00|30.5|28.5|30.56|28.56|30.56|28.56|30.47|28.47|0
1727054100000|2024-09-23 01:15:00|30.59|28.59|30.51|28.51|30.62|28.62|30.51|28.51|0
1727054400000|2024-09-23 01:20:00|30.49|28.49|30.51|28.51|30.51|28.51|30.43|28.43|0
1727054700000|2024-09-23 01:25:00|30.54|28.54|30.53|28.53|30.58|28.58|30.52|28.52|0
1727055000000|2024-09-23 01:30:00|30.56|28.56|30.37|28.37|30.56|28.56|30.35|28.35|0
1727055300000|2024-09-23 01:35:00|30.39|28.39|30.37|28.37|30.44|28.44|30.3|28.3|0
1727055600000|2024-09-23 01:40:00|30.35|28.35|30.39|28.39|30.41|28.41|30.28|28.28|0
1727055900000|2024-09-23 01:45:00|30.38|28.38|30.5|28.5|30.53|28.53|30.38|28.38|0
1727056200000|2024-09-23 01:50:00|30.48|28.48|30.55|28.55|30.55|28.55|30.43|28.43|0
1727056500000|2024-09-23 01:55:00|30.57|28.57|30.52|28.52|30.57|28.57|30.48|28.48|0
1727056800000|2024-09-23 02:00:00|30.5|28.5|30.52|28.52|30.54|28.54|30.5|28.5|0
1727057100000|2024-09-23 02:05:00|30.54|28.54|30.54|28.54|30.63|28.63|30.54|28.54|0
1727057400000|2024-09-23 02:10:00|30.52|28.52|30.51|28.51|30.56|28.56|30.49|28.49|0
1727057700000|2024-09-23 02:15:00|30.53|28.53|30.44|28.44|30.55|28.55|30.44|28.44|0
1727058000000|2024-09-23 02:20:00|30.47|28.47|30.3|28.3|30.47|28.47|30.28|28.28|0
1727058300000|2024-09-23 02:25:00|30.28|28.28|30.33|28.33|30.33|28.33|30.26|28.26|0
1727058600000|2024-09-23 02:30:00|30.31|28.31|30.46|28.46|30.48|28.48|30.3|28.3|0
1727058900000|2024-09-23 02:35:00|30.48|28.48|30.34|28.34|30.51|28.51|30.34|28.34|0
1727059200000|2024-09-23 02:40:00|30.37|28.37|30.25|28.25|30.37|28.37|30.25|28.25|0
1727059500000|2024-09-23 02:45:00|30.3|28.3|30.27|28.27|30.3|28.3|30.23|28.23|0
1727059800000|2024-09-23 02:50:00|30.25|28.25|30.25|28.25|30.27|28.27|30.22|28.22|0
1727060100000|2024-09-23 02:55:00|30.26|28.26|30.34|28.34|30.34|28.34|30.25|28.25|0
1727060400000|2024-09-23 03:00:00|30.31|28.31|30.27|28.27|30.33|28.33|30.27|28.27|0
1727060700000|2024-09-23 03:05:00|30.31|28.31|30.29|28.29|30.33|28.33|30.29|28.29|0
1727061000000|2024-09-23 03:10:00|30.26|28.26|30.22|28.22|30.29|28.29|30.22|28.22|0
1727061300000|2024-09-23 03:15:00|30.19|28.19|30.24|28.24|30.24|28.24|30.12|28.12|0
1727061600000|2024-09-23 03:20:00|30.26|28.26|30.21|28.21|30.26|28.26|30.14|28.14|0
1727061900000|2024-09-23 03:25:00|30.23|28.23|30.23|28.23|30.28|28.28|30.19|28.19|0
1727062200000|2024-09-23 03:30:00|30.25|28.25|30.28|28.28|30.3|28.3|30.19|28.19|0
1727062500000|2024-09-23 03:35:00|30.25|28.25|30.21|28.21|30.28|28.28|30.18|28.18|0
1727062800000|2024-09-23 03:40:00|30.18|28.18|30.16|28.16|30.21|28.21|30.16|28.16|0
1727063100000|2024-09-23 03:45:00|30.18|28.18|30.25|28.25|30.25|28.25|30.18|28.18|0
1727063400000|2024-09-23 03:50:00|30.27|28.27|30.27|28.27|30.27|28.27|30.22|28.22|0
1727063700000|2024-09-23 03:55:00|30.29|28.29|30.36|28.36|30.4|28.4|30.29|28.29|0
1727064000000|2024-09-23 04:00:00|30.38|28.38|30.33|28.33|30.39|28.39|30.29|28.29|0
1727064300000|2024-09-23 04:05:00|30.31|28.31|30.24|28.24|30.33|28.33|30.22|28.22|0
1727064600000|2024-09-23 04:10:00|30.22|28.22|30.19|28.19|30.28|28.28|30.19|28.19|0
1727064900000|2024-09-23 04:15:00|30.21|28.21|30.19|28.19|30.26|28.26|30.19|28.19|0
1727065200000|2024-09-23 04:20:00|30.21|28.21|30.25|28.25|30.28|28.28|30.21|28.21|0
1727065500000|2024-09-23 04:25:00|30.28|28.28|30.25|28.25|30.28|28.28|30.25|28.25|0
1727065800000|2024-09-23 04:30:00|30.23|28.23|30.25|28.25|30.27|28.27|30.22|28.22|0
1727066100000|2024-09-23 04:35:00|30.23|28.23|30.18|28.18|30.23|28.23|30.16|28.16|0
1727066400000|2024-09-23 04:40:00|30.2|28.2|30.22|28.22|30.29|28.29|30.2|28.2|0
1727066700000|2024-09-23 04:45:00|30.2|28.2|30.27|28.27|30.34|28.34|30.2|28.2|0
1727067000000|2024-09-23 04:50:00|30.26|28.26|30.26|28.26|30.31|28.31|30.26|28.26|0
1727067300000|2024-09-23 04:55:00|30.29|28.29|30.26|28.26|30.29|28.29|30.24|28.24|0
1727067600000|2024-09-23 05:00:00|30.29|28.29|30.44|28.44|30.47|28.47|30.26|28.26|0
1727067900000|2024-09-23 05:05:00|30.42|28.42|30.49|28.49|30.5|28.5|30.4|28.4|0
1727068200000|2024-09-23 05:10:00|30.46|28.46|30.58|28.58|30.62|28.62|30.44|28.44|0
1727068500000|2024-09-23 05:15:00|30.6|28.6|30.53|28.53|30.62|28.62|30.53|28.53|0
1727068800000|2024-09-23 05:20:00|30.55|28.55|30.5|28.5|30.55|28.55|30.5|28.5|0
1727069100000|2024-09-23 05:25:00|30.48|28.48|30.46|28.46|30.52|28.52|30.46|28.46|0
1727069400000|2024-09-23 05:30:00|30.48|28.48|30.48|28.48|30.5|28.5|30.48|28.48|0
1727069700000|2024-09-23 05:35:00|30.45|28.45|30.43|28.43|30.5|28.5|30.43|28.43|0
1727070000000|2024-09-23 05:40:00|30.45|28.45|30.56|28.56|30.56|28.56|30.43|28.43|0
1727070300000|2024-09-23 05:45:00|30.54|28.54|30.46|28.46|30.56|28.56|30.45|28.45|0
1727070600000|2024-09-23 05:50:00|30.45|28.45|30.58|28.58|30.61|28.61|30.45|28.45|0
1727070900000|2024-09-23 05:55:00|30.6|28.6|30.69|28.69|30.74|28.74|30.6|28.6|0
1727071200000|2024-09-23 06:00:00|30.72|28.72|30.9|28.9|30.95|28.95|30.69|28.69|0
1727071500000|2024-09-23 06:05:00|30.88|28.88|31|29|31.02|29.02|30.88|28.88|0
1727071800000|2024-09-23 06:10:00|30.99|28.99|30.9|28.9|31.08|29.08|30.9|28.9|0
1727072100000|2024-09-23 06:15:00|30.89|28.89|30.99|28.99|30.99|28.99|30.87|28.87|0
1727072400000|2024-09-23 06:20:00|30.96|28.96|30.96|28.96|31.01|29.01|30.85|28.85|0
1727072700000|2024-09-23 06:25:00|30.98|28.98|30.84|28.84|30.98|28.98|30.84|28.84|0
1727073000000|2024-09-23 06:30:00|30.83|28.83|30.86|28.86|30.89|28.89|30.81|28.81|0
1727073300000|2024-09-23 06:35:00|30.84|28.84|30.96|28.96|30.98|28.98|30.84|28.84|0
1727073600000|2024-09-23 06:40:00|30.93|28.93|30.88|28.88|30.93|28.93|30.86|28.86|0
1727073900000|2024-09-23 06:45:00|30.86|28.86|30.88|28.88|30.88|28.88|30.79|28.79|0
1727074200000|2024-09-23 06:50:00|30.9|28.9|30.95|28.95|30.97|28.97|30.88|28.88|0
1727074500000|2024-09-23 06:55:00|30.94|28.94|31.09|29.09|31.11|29.11|30.94|28.94|0
1727074800000|2024-09-23 07:00:00|31.11|29.11|31.62|29.62|31.72|29.72|31.11|29.11|0
1727075100000|2024-09-23 07:05:00|31.7|29.7|31.92|29.92|31.96|29.96|31.67|29.67|0
1727075400000|2024-09-23 07:10:00|31.88|29.88|32.17|30.17|32.34|30.34|31.88|29.88|0
1727075700000|2024-09-23 07:15:00|32.46|30.46|33.3|31.3|33.49|31.49|32.46|30.46|0
1727076000000|2024-09-23 07:20:00|33.29|31.29|32.99|30.99|33.36|31.36|32.89|30.89|0
1727076300000|2024-09-23 07:25:00|33.02|31.02|32.48|30.48|33.02|31.02|32.4|30.4|0
1727076600000|2024-09-23 07:30:00|32.57|30.57|32.52|30.52|32.77|30.77|32.18|30.18|0
1727076900000|2024-09-23 07:35:00|32.5|30.5|31.99|29.99|32.55|30.55|31.99|29.99|0
1727077200000|2024-09-23 07:40:00|31.97|29.97|31.96|29.96|32.08|30.08|31.92|29.92|0
1727077500000|2024-09-23 07:45:00|31.99|29.99|31.96|29.96|32.11|30.11|31.91|29.91|0
1727077800000|2024-09-23 07:50:00|31.99|29.99|31.77|29.77|32.01|30.01|31.76|29.76|0
1727078100000|2024-09-23 07:55:00|31.75|29.75|31.62|29.62|31.79|29.79|31.58|29.58|0
1727078400000|2024-09-23 08:00:00|31.6|29.6|31.65|29.65|31.65|29.65|31.34|29.34|0
1727078700000|2024-09-23 08:05:00|31.6|29.6|31.67|29.67|31.74|29.74|31.53|29.53|0
1727079000000|2024-09-23 08:10:00|31.64|29.64|31.81|29.81|31.93|29.93|31.45|29.45|0
1727079300000|2024-09-23 08:15:00|31.76|29.76|31.64|29.64|32.02|30.02|31.64|29.64|0
1727079600000|2024-09-23 08:20:00|31.62|29.62|31.52|29.52|31.69|29.69|31.5|29.5|0
1727079900000|2024-09-23 08:25:00|31.42|29.42|31.4|29.4|31.52|29.52|31.29|29.29|0
1727080200000|2024-09-23 08:30:00|31.38|29.38|31.7|29.7|31.82|29.82|31.35|29.35|0
1727080500000|2024-09-23 08:35:00|31.68|29.68|31.89|29.89|31.94|29.94|31.63|29.63|0
1727080800000|2024-09-23 08:40:00|31.87|29.87|31.85|29.85|32.13|30.13|31.84|29.84|0
1727081100000|2024-09-23 08:45:00|31.84|29.84|31.77|29.77|32.13|30.13|31.77|29.77|0
1727081400000|2024-09-23 08:50:00|31.75|29.75|31.49|29.49|31.75|29.75|31.35|29.35|0
1727081700000|2024-09-23 08:55:00|31.47|29.47|31.54|29.54|31.56|29.56|31.43|29.43|0
1727082000000|2024-09-23 09:00:00|31.49|29.49|31.56|29.56|31.6|29.6|31.44|29.44|0
1727082300000|2024-09-23 09:05:00|31.6|29.6|31.45|29.45|31.65|29.65|31.37|29.37|0
1727082600000|2024-09-23 09:10:00|31.44|29.44|31.54|29.54|31.6|29.6|31.34|29.34|0
1727082900000|2024-09-23 09:15:00|31.53|29.53|31.81|29.81|31.86|29.86|31.51|29.51|0
1727083200000|2024-09-23 09:20:00|31.88|29.88|31.38|29.38|31.98|29.98|31.31|29.31|0
1727083500000|2024-09-23 09:25:00|31.37|29.37|31.31|29.31|31.44|29.44|31.29|29.29|0
1727083800000|2024-09-23 09:30:00|31.29|29.29|31.31|29.31|31.4|29.4|31.26|29.26|0
1727084100000|2024-09-23 09:35:00|31.38|29.38|31.33|29.33|31.43|29.43|31.31|29.31|0
1727084400000|2024-09-23 09:40:00|31.34|29.34|31.16|29.16|31.4|29.4|31.16|29.16|0
1727084700000|2024-09-23 09:45:00|31.14|29.14|30.98|28.98|31.19|29.19|30.88|28.88|0
1727085000000|2024-09-23 09:50:00|30.96|28.96|30.96|28.96|31.02|29.02|30.93|28.93|0
1727085300000|2024-09-23 09:55:00|30.95|28.95|30.92|28.92|30.97|28.97|30.9|28.9|0
1727085600000|2024-09-23 10:00:00|30.91|28.91|30.84|28.84|30.91|28.91|30.73|28.73|0
1727085900000|2024-09-23 10:05:00|30.81|28.81|30.94|28.94|30.97|28.97|30.75|28.75|0
1727086200000|2024-09-23 10:10:00|30.96|28.96|31.03|29.03|31.03|29.03|30.85|28.85|0
1727086500000|2024-09-23 10:15:00|31.01|29.01|30.94|28.94|31.06|29.06|30.94|28.94|0
1727086800000|2024-09-23 10:20:00|30.92|28.92|30.94|28.94|31.03|29.03|30.87|28.87|0
1727087100000|2024-09-23 10:25:00|30.96|28.96|30.89|28.89|30.98|28.98|30.84|28.84|0
1727087400000|2024-09-23 10:30:00|30.87|28.87|30.89|28.89|30.91|28.91|30.8|28.8|0
1727087700000|2024-09-23 10:35:00|30.93|28.93|30.77|28.77|30.93|28.93|30.76|28.76|0
1727088000000|2024-09-23 10:40:00|30.79|28.79|30.88|28.88|30.91|28.91|30.74|28.74|0
1727088300000|2024-09-23 10:45:00|30.91|28.91|30.88|28.88|30.93|28.93|30.81|28.81|0
1727088600000|2024-09-23 10:50:00|30.87|28.87|30.95|28.95|31.02|29.02|30.81|28.81|0
1727088900000|2024-09-23 10:55:00|30.97|28.97|31.09|29.09|31.09|29.09|30.92|28.92|0
1727089200000|2024-09-23 11:00:00|31.04|29.04|31.55|29.55|31.98|29.98|30.97|28.97|0
1727089500000|2024-09-23 11:05:00|31.53|29.53|31.48|29.48|31.67|29.67|31.45|29.45|0
1727089800000|2024-09-23 11:10:00|31.45|29.45|31.55|29.55|31.55|29.55|31.33|29.33|0
1727090100000|2024-09-23 11:15:00|31.57|29.57|31.43|29.43|31.57|29.57|31.4|29.4|0
1727090400000|2024-09-23 11:20:00|31.4|29.4|31.45|29.45|31.45|29.45|31.26|29.26|0
1727090700000|2024-09-23 11:25:00|31.44|29.44|31.53|29.53|31.85|29.85|31.4|29.4|0
1727091000000|2024-09-23 11:30:00|31.52|29.52|31.51|29.51|31.61|29.61|31.47|29.47|0
1727091300000|2024-09-23 11:35:00|31.56|29.56|31.37|29.37|31.63|29.63|31.35|29.35|0
1727091600000|2024-09-23 11:40:00|31.42|29.42|31.25|29.25|31.45|29.45|31.23|29.23|0
1727091900000|2024-09-23 11:45:00|31.3|29.3|31.25|29.25|31.33|29.33|31.22|29.22|0
1727092200000|2024-09-23 11:50:00|31.24|29.24|31.17|29.17|31.33|29.33|31.17|29.17|0
1727092500000|2024-09-23 11:55:00|31.19|29.19|31.08|29.08|31.21|29.21|31.03|29.03|0
1727092800000|2024-09-23 12:00:00|31.1|29.1|31.28|29.28|31.36|29.36|31.1|29.1|0
1727093100000|2024-09-23 12:05:00|31.3|29.3|31.15|29.15|31.3|29.3|31.04|29.04|0
1727093400000|2024-09-23 12:10:00|31.14|29.14|31.37|29.37|31.43|29.43|31.14|29.14|0
1727093700000|2024-09-23 12:15:00|31.32|29.32|31.48|29.48|31.48|29.48|31.23|29.23|0
1727094000000|2024-09-23 12:20:00|31.53|29.53|31.18|29.18|31.56|29.56|31.13|29.13|0
1727094300000|2024-09-23 12:25:00|31.19|29.19|31.11|29.11|31.2|29.2|31.06|29.06|0
1727094600000|2024-09-23 12:30:00|31.13|29.13|31.12|29.12|31.15|29.15|31.08|29.08|0
1727094900000|2024-09-23 12:35:00|31.1|29.1|31.17|29.17|31.17|29.17|30.99|28.99|0
1727095200000|2024-09-23 12:40:00|31.15|29.15|31.12|29.12|31.16|29.16|30.94|28.94|0
1727095500000|2024-09-23 12:45:00|31.15|29.15|31.24|29.24|31.24|29.24|31.07|29.07|0
1727095800000|2024-09-23 12:50:00|31.26|29.26|31.14|29.14|31.28|29.28|31.03|29.03|0
1727096100000|2024-09-23 12:55:00|31.15|29.15|30.74|28.74|31.35|29.35|30.74|28.74|0
1727096400000|2024-09-23 13:00:00|30.72|28.72|30.58|28.58|30.72|28.72|30.44|28.44|0
1727096700000|2024-09-23 13:05:00|30.56|28.56|30.69|28.69|30.69|28.69|30.49|28.49|0
1727097000000|2024-09-23 13:10:00|30.72|28.72|30.99|28.99|30.99|28.99|30.65|28.65|0
1727097300000|2024-09-23 13:15:00|31.01|29.01|31.04|29.04|31.05|29.05|30.94|28.94|0
1727097600000|2024-09-23 13:20:00|31.01|29.01|30.93|28.93|31.02|29.02|30.87|28.87|0
1727097900000|2024-09-23 13:25:00|30.92|28.92|30.71|28.71|31.03|29.03|30.62|28.62|0
1727098200000|2024-09-23 13:30:00|30.73|28.73|31.05|29.05|31.43|29.43|30.66|28.66|0
1727098500000|2024-09-23 13:35:00|31.1|29.1|30.98|28.98|31.43|29.43|30.7|28.7|0
1727098800000|2024-09-23 13:40:00|30.91|28.91|30.71|28.71|30.93|28.93|30.65|28.65|0
1727099100000|2024-09-23 13:45:00|30.78|28.78|30.35|28.35|31.3|29.3|30.35|28.35|0
1727099400000|2024-09-23 13:50:00|30.23|28.23|30.52|28.52|30.69|28.69|30.09|28.09|0
1727099700000|2024-09-23 13:55:00|30.51|28.51|30.6|28.6|30.71|28.71|30.23|28.23|0
1727100000000|2024-09-23 14:00:00|30.64|28.64|30.13|28.13|30.94|28.94|30|28|0
1727100300000|2024-09-23 14:05:00|30.16|28.16|30.11|28.11|30.29|28.29|29.77|27.77|0
1727100600000|2024-09-23 14:10:00|30.09|28.09|30.4|28.4|30.43|28.43|29.84|27.84|0
1727100900000|2024-09-23 14:15:00|30.43|28.43|29.86|27.86|30.59|28.59|29.72|27.72|0
1727101200000|2024-09-23 14:20:00|29.88|27.88|29.61|27.61|29.88|27.88|29.23|27.23|0
1727101500000|2024-09-23 14:25:00|29.65|27.65|29.69|27.69|29.94|27.94|29.58|27.58|0
1727101800000|2024-09-23 14:30:00|29.67|27.67|30.17|28.17|30.48|28.48|29.67|27.67|0
1727102100000|2024-09-23 14:35:00|30.15|28.15|30.67|28.67|30.74|28.74|29.99|27.99|0
1727102400000|2024-09-23 14:40:00|30.65|28.65|29.89|27.89|30.65|28.65|29.85|27.85|0
1727102700000|2024-09-23 14:45:00|29.92|27.92|29.91|27.91|30.05|28.05|29.69|27.69|0
1727103000000|2024-09-23 14:50:00|29.94|27.94|29.82|27.82|30.05|28.05|29.67|27.67|0
1727103300000|2024-09-23 14:55:00|29.8|27.8|30.05|28.05|30.35|28.35|29.8|27.8|0
1727103600000|2024-09-23 15:00:00|30.1|28.1|30.48|28.48|30.6|28.6|30.04|28.04|0
1727103900000|2024-09-23 15:05:00|30.5|28.5|30.69|28.69|30.99|28.99|30.5|28.5|0
1727104200000|2024-09-23 15:10:00|30.62|28.62|30.52|28.52|30.73|28.73|30.43|28.43|0
1727104500000|2024-09-23 15:15:00|30.54|28.54|30.73|28.73|30.84|28.84|30.45|28.45|0
1727104800000|2024-09-23 15:20:00|30.7|28.7|30.22|28.22|30.75|28.75|30.17|28.17|0
1727105100000|2024-09-23 15:25:00|30.21|28.21|29.85|27.85|30.42|28.42|29.81|27.81|0
1727105400000|2024-09-23 15:30:00|29.83|27.83|29.71|27.71|29.85|27.85|29.62|27.62|0
1727105700000|2024-09-23 15:35:00|29.69|27.69|29.62|27.62|29.8|27.8|29.58|27.58|0
1727106000000|2024-09-23 15:40:00|29.6|27.6|29.8|27.8|29.91|27.91|29.58|27.58|0
1727106300000|2024-09-23 15:45:00|29.78|27.78|29.78|27.78|29.78|27.78|29.6|27.6|0
1727106600000|2024-09-23 15:50:00|29.8|27.8|29.62|27.62|29.8|27.8|29.51|27.51|0
1727106900000|2024-09-23 15:55:00|29.64|27.64|30.23|28.23|30.27|28.27|29.57|27.57|0
1727107200000|2024-09-23 16:00:00|30.25|28.25|30.3|28.3|30.48|28.48|30.23|28.23|0
1727107500000|2024-09-23 16:05:00|30.27|28.27|30.41|28.41|30.41|28.41|30.18|28.18|0
1727107800000|2024-09-23 16:10:00|30.45|28.45|30.89|28.89|31.08|29.08|30.43|28.43|0
1727108100000|2024-09-23 16:15:00|30.91|28.91|30.89|28.89|31.33|29.33|30.61|28.61|0
1727108400000|2024-09-23 16:20:00|30.93|28.93|30.7|28.7|31.05|29.05|30.63|28.63|0
1727108700000|2024-09-23 16:25:00|30.75|28.75|30.86|28.86|30.88|28.88|30.63|28.63|0
1727109000000|2024-09-23 16:30:00|30.84|28.84|30.74|28.74|31.14|29.14|30.72|28.72|0
1727109300000|2024-09-23 16:35:00|30.7|28.7|30.75|28.75|31.25|29.25|30.63|28.63|0
1727109600000|2024-09-23 16:40:00|30.73|28.73|30.79|28.79|30.82|28.82|30.59|28.59|0
1727109900000|2024-09-23 16:45:00|30.83|28.83|30.63|28.63|31.1|29.1|30.63|28.63|0
1727110200000|2024-09-23 16:50:00|30.65|28.65|30.65|28.65|30.95|28.95|30.56|28.56|0
1727110500000|2024-09-23 16:55:00|30.67|28.67|30.83|28.83|30.98|28.98|30.67|28.67|0
1727110800000|2024-09-23 17:00:00|30.88|28.88|31.04|29.04|31.3|29.3|30.88|28.88|0
1727111100000|2024-09-23 17:05:00|31.02|29.02|30.88|28.88|31.18|29.18|30.88|28.88|0
1727111400000|2024-09-23 17:10:00|30.9|28.9|30.87|28.87|30.99|28.99|30.69|28.69|0
1727111700000|2024-09-23 17:15:00|30.85|28.85|30.66|28.66|31.01|29.01|30.64|28.64|0
1727112000000|2024-09-23 17:20:00|30.64|28.64|30.92|28.92|30.94|28.94|30.55|28.55|0
1727112300000|2024-09-23 17:25:00|30.89|28.89|30.71|28.71|30.94|28.94|30.68|28.68|0
1727112600000|2024-09-23 17:30:00|30.68|28.68|30.31|28.31|30.75|28.75|30.31|28.31|0
1727112900000|2024-09-23 17:35:00|30.29|28.29|30.56|28.56|30.84|28.84|30.27|28.27|0
1727113200000|2024-09-23 17:40:00|30.54|28.54|30.58|28.58|30.61|28.61|30.36|28.36|0
1727113500000|2024-09-23 17:45:00|30.61|28.61|30.4|28.4|30.61|28.61|30.26|28.26|0
1727113800000|2024-09-23 17:50:00|30.37|28.37|30.23|28.23|30.4|28.4|30.21|28.21|0
1727114100000|2024-09-23 17:55:00|30.26|28.26|30.21|28.21|30.3|28.3|30.19|28.19|0
1727114400000|2024-09-23 18:00:00|30.23|28.23|30.41|28.41|30.44|28.44|30.12|28.12|0
1727114700000|2024-09-23 18:05:00|30.44|28.44|30.18|28.18|30.58|28.58|30.16|28.16|0
1727115000000|2024-09-23 18:10:00|30.16|28.16|30.28|28.28|30.34|28.34|30.09|28.09|0
1727115300000|2024-09-23 18:15:00|30.29|28.29|30.18|28.18|30.36|28.36|30.16|28.16|0
1727115600000|2024-09-23 18:20:00|30.16|28.16|30.06|28.06|30.2|28.2|30.02|28.02|0
1727115900000|2024-09-23 18:25:00|30.04|28.04|30.24|28.24|30.45|28.45|30.04|28.04|0
1727116200000|2024-09-23 18:30:00|30.27|28.27|30.15|28.15|30.29|28.29|30.01|28.01|0
1727116500000|2024-09-23 18:35:00|30.13|28.13|30.22|28.22|30.29|28.29|30.12|28.12|0
1727116800000|2024-09-23 18:40:00|30.19|28.19|30.19|28.19|30.24|28.24|30.08|28.08|0
1727117100000|2024-09-23 18:45:00|30.21|28.21|30.19|28.19|30.3|28.3|30.14|28.14|0
1727117400000|2024-09-23 18:50:00|30.17|28.17|30.23|28.23|30.28|28.28|30.1|28.1|0
1727117700000|2024-09-23 18:55:00|30.21|28.21|30|28|30.26|28.26|29.98|27.98|0
1727118000000|2024-09-23 19:00:00|30.02|28.02|30.05|28.05|30.18|28.18|30|28|0
1727118300000|2024-09-23 19:05:00|30.02|28.02|30.27|28.27|30.27|28.27|29.98|27.98|0
1727118600000|2024-09-23 19:10:00|30.29|28.29|30.34|28.34|30.41|28.41|30.18|28.18|0
1727118900000|2024-09-23 19:15:00|30.36|28.36|30.04|28.04|30.36|28.36|29.99|27.99|0
1727119200000|2024-09-23 19:20:00|30.02|28.02|30.06|28.06|30.13|28.13|29.97|27.97|0
1727119500000|2024-09-23 19:25:00|30.01|28.01|29.99|27.99|30.08|28.08|29.95|27.95|0
1727119800000|2024-09-23 19:30:00|30.01|28.01|29.81|27.81|30.15|28.15|29.78|27.78|0
1727120100000|2024-09-23 19:35:00|29.83|27.83|29.51|27.51|30.05|28.05|29.11|27.11|0
1727120400000|2024-09-23 19:40:00|29.54|27.54|29.83|27.83|29.92|27.92|29.45|27.45|0
1727120700000|2024-09-23 19:45:00|29.85|27.85|29.4|27.4|29.94|27.94|29.4|27.4|0
1727121000000|2024-09-23 19:50:00|29.51|27.51|29.53|27.53|29.67|27.67|29.44|27.44|0
1727121300000|2024-09-23 19:55:00|29.6|27.6|29.55|27.55|29.62|27.62|29.24|27.24|0
1727121600000|2024-09-23 20:00:00|29.57|27.57|29.5|27.5|29.57|27.57|29.35|27.35|0
1727121900000|2024-09-23 20:05:00|29.53|27.53|29.66|27.66|29.68|27.68|29.48|27.48|0
1727122200000|2024-09-23 20:10:00|29.68|27.68|29.54|27.54|29.68|27.68|29.54|27.54|0
1727122500000|2024-09-23 20:15:00|29.74|27.34|29.85|27.45|29.86|27.46|29.72|27.32|0
1727122800000|2024-09-23 20:20:00|29.83|27.43|29.9|27.5|29.97|27.57|29.83|27.43|0
1727123100000|2024-09-23 20:25:00|29.92|27.52|29.94|27.54|29.94|27.54|29.92|27.52|0
1727123400000|2024-09-23 20:30:00|29.92|27.52|29.92|27.52|29.96|27.56|29.89|27.49|0
1727123700000|2024-09-23 20:35:00|29.94|27.54|29.94|27.54|29.94|27.54|29.91|27.51|0
1727124000000|2024-09-23 20:40:00|29.91|27.51|29.89|27.49|29.91|27.51|29.89|27.49|0
1727124300000|2024-09-23 20:45:00|29.91|27.51|29.89|27.49|29.93|27.53|29.87|27.47|0
1727124600000|2024-09-23 20:50:00|29.91|27.51|29.91|27.51|29.91|27.51|29.86|27.46|0
1727124900000|2024-09-23 20:55:00|29.9|27.5|29.83|27.43|29.93|27.53|29.8|27.4|0
1727125200000|2024-09-23 21:00:00|29.78|27.38|29.81|27.41|29.81|27.41|29.78|27.38|0
1727125500000|2024-09-23 21:05:00|29.8|27.4|29.79|27.39|29.8|27.4|29.78|27.38|0
1727125800000|2024-09-23 21:10:00|29.8|27.4|29.82|27.42|29.82|27.42|29.8|27.4|0
1727126100000|2024-09-23 21:15:00|29.84|27.44|29.83|27.43|29.84|27.44|29.83|27.43|0
1727126400000|2024-09-23 21:20:00|29.82|27.42|29.83|27.43|29.83|27.43|29.82|27.42|0
1727127300000|2024-09-23 21:35:00|29.82|27.42|29.82|27.42|29.83|27.43|29.82|27.42|0
1727127900000|2024-09-23 21:45:00|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1727128200000|2024-09-23 21:50:00|29.82|27.42|29.83|27.43|29.83|27.43|29.81|27.41|0
1727128500000|2024-09-23 21:55:00|29.82|27.42|29.82|27.42|29.83|27.43|29.82|27.42|0
1727128800000|2024-09-23 22:00:00|29.85|27.45|29.86|27.46|29.93|27.53|29.76|27.36|0
1727129100000|2024-09-23 22:05:00|29.88|27.48|30.15|27.75|30.2|27.8|29.88|27.48|0
1727129400000|2024-09-23 22:10:00|30.1|27.7|30.08|27.68|30.1|27.7|30.06|27.66|0
1727129700000|2024-09-23 22:15:00|30.09|27.69|30.03|27.63|30.09|27.69|29.96|27.56|0
1727130000000|2024-09-23 22:20:00|30.04|27.64|30.03|27.63|30.06|27.66|30.01|27.61|0
1727130300000|2024-09-23 22:25:00|30.01|27.61|30.03|27.63|30.05|27.65|29.98|27.58|0
1727130600000|2024-09-23 22:30:00|30.05|27.65|30|27.6|30.05|27.65|29.98|27.58|0
1727130900000|2024-09-23 22:35:00|29.98|27.58|30.13|27.73|30.14|27.74|29.98|27.58|0
1727131200000|2024-09-23 22:40:00|30.14|27.74|30.13|27.73|30.16|27.76|30.07|27.67|0
1727131500000|2024-09-23 22:45:00|30.11|27.71|30.11|27.71|30.13|27.73|30.06|27.66|0
1727131800000|2024-09-23 22:50:00|30.13|27.73|30.11|27.71|30.15|27.75|30.08|27.68|0
1727132100000|2024-09-23 22:55:00|30.1|27.7|30.13|27.73|30.13|27.73|30.08|27.68|0
1727132400000|2024-09-23 23:00:00|30.11|27.71|30.13|27.73|30.17|27.77|30.11|27.71|0
1727132700000|2024-09-23 23:05:00|30.15|27.75|30.12|27.72|30.15|27.75|30.08|27.68|0
1727133000000|2024-09-23 23:10:00|30.1|27.7|30.1|27.7|30.12|27.72|30.08|27.68|0
1727133300000|2024-09-23 23:15:00|30.12|27.72|30.12|27.72|30.14|27.74|30.1|27.7|0
1727133600000|2024-09-23 23:20:00|30.14|27.74|30.09|27.69|30.14|27.74|30.07|27.67|0
1727133900000|2024-09-23 23:25:00|30.11|27.71|30.14|27.74|30.22|27.82|30.09|27.69|0
1727134200000|2024-09-23 23:30:00|30.12|27.72|30.05|27.65|30.12|27.72|30|27.6|0
1727134500000|2024-09-23 23:35:00|30.02|27.62|29.98|27.58|30.02|27.62|29.89|27.49|0
1727134800000|2024-09-23 23:40:00|30|27.6|30|27.6|30.13|27.73|30|27.6|0
1727135100000|2024-09-23 23:45:00|29.97|27.57|29.88|27.48|30|27.6|29.81|27.41|0
1727135400000|2024-09-23 23:50:00|29.86|27.46|29.9|27.5|29.93|27.53|29.83|27.43|0
1727135700000|2024-09-23 23:55:00|29.88|27.48|29.9|27.5|29.92|27.52|29.88|27.48|0
1727136000000|2024-09-24 00:00:00|29.92|27.52|29.99|27.59|30.03|27.63|29.9|27.5|0
1727136300000|2024-09-24 00:05:00|30.01|27.61|30.03|27.63|30.08|27.68|29.99|27.59|0
1727136600000|2024-09-24 00:10:00|30.04|27.64|29.92|27.52|30.05|27.65|29.87|27.47|0
1727136900000|2024-09-24 00:15:00|29.89|27.49|29.89|27.49|29.94|27.54|29.76|27.36|0
1727137200000|2024-09-24 00:20:00|29.91|27.51|29.91|27.51|30|27.6|29.89|27.49|0
1727137500000|2024-09-24 00:25:00|29.9|27.5|29.91|27.51|29.91|27.51|29.77|27.37|0
1727137800000|2024-09-24 00:30:00|29.71|27.71|30.94|28.94|32.33|30.33|29.69|27.69|0
1727138100000|2024-09-24 00:35:00|30.96|28.96|31.17|29.17|31.33|29.33|30.91|28.91|0
1727138400000|2024-09-24 00:40:00|31.14|29.14|31.16|29.16|31.28|29.28|31.14|29.14|0
1727138700000|2024-09-24 00:45:00|31.14|29.14|31.19|29.19|31.19|29.19|31.06|29.06|0
1727139000000|2024-09-24 00:50:00|31.16|29.16|31.09|29.09|31.19|29.19|31.09|29.09|0
1727139300000|2024-09-24 00:55:00|31.11|29.11|31.09|29.09|31.11|29.11|31.06|29.06|0
1727139600000|2024-09-24 01:00:00|31.06|29.06|30.78|28.78|31.08|29.08|30.78|28.78|0
1727139900000|2024-09-24 01:05:00|30.81|28.81|30.76|28.76|30.88|28.88|30.53|28.53|0
1727140200000|2024-09-24 01:10:00|30.75|28.75|30.55|28.55|30.78|28.78|30.46|28.46|0
1727140500000|2024-09-24 01:15:00|30.5|28.5|30.49|28.49|30.53|28.53|30.41|28.41|0
1727140800000|2024-09-24 01:20:00|30.48|28.48|30.61|28.61|30.66|28.66|30.48|28.48|0
1727141100000|2024-09-24 01:25:00|30.64|28.64|30.7|28.7|30.8|28.8|30.64|28.64|0
1727141400000|2024-09-24 01:30:00|30.68|28.68|30.68|28.68|30.84|28.84|30.68|28.68|0
1727141700000|2024-09-24 01:35:00|30.69|28.69|30.79|28.79|30.82|28.82|30.68|28.68|0
1727142000000|2024-09-24 01:40:00|30.82|28.82|30.77|28.77|30.84|28.84|30.7|28.7|0
1727142300000|2024-09-24 01:45:00|30.78|28.78|31.16|29.16|31.16|29.16|30.72|28.72|0
1727142600000|2024-09-24 01:50:00|31.25|29.25|31.11|29.11|31.35|29.35|31.04|29.04|0
1727142900000|2024-09-24 01:55:00|31.13|29.13|31.2|29.2|31.2|29.2|31.11|29.11|0
1727143200000|2024-09-24 02:00:00|31.23|29.23|31.25|29.25|31.32|29.32|31.15|29.15|0
1727143500000|2024-09-24 02:05:00|31.22|29.22|31.57|29.57|31.62|29.62|31.18|29.18|0
1727143800000|2024-09-24 02:10:00|31.55|29.55|31.43|29.43|31.62|29.62|31.41|29.41|0
1727144100000|2024-09-24 02:15:00|31.45|29.45|31.52|29.52|31.52|29.52|31.41|29.41|0
1727144400000|2024-09-24 02:20:00|31.5|29.5|31.57|29.57|31.62|29.62|31.48|29.48|0
1727144700000|2024-09-24 02:25:00|31.61|29.61|31.52|29.52|31.64|29.64|31.47|29.47|0
1727145000000|2024-09-24 02:30:00|31.49|29.49|31.49|29.49|31.49|29.49|31.4|29.4|0
1727145300000|2024-09-24 02:35:00|31.52|29.52|31.51|29.51|31.56|29.56|31.47|29.47|0
1727145600000|2024-09-24 02:40:00|31.5|29.5|31.46|29.46|31.5|29.5|31.42|29.42|0
1727145900000|2024-09-24 02:45:00|31.49|29.49|31.46|29.46|31.51|29.51|31.42|29.42|0
1727146200000|2024-09-24 02:50:00|31.45|29.45|31.44|29.44|31.53|29.53|31.44|29.44|0
1727146500000|2024-09-24 02:55:00|31.41|29.41|31.29|29.29|31.41|29.41|31.29|29.29|0
1727146800000|2024-09-24 03:00:00|31.27|29.27|31.29|29.29|31.33|29.33|31.27|29.27|0
1727147100000|2024-09-24 03:05:00|31.31|29.31|31.24|29.24|31.31|29.31|31.24|29.24|0
1727147400000|2024-09-24 03:10:00|31.27|29.27|31.31|29.31|31.31|29.31|31.24|29.24|0
1727147700000|2024-09-24 03:15:00|31.29|29.29|31.24|29.24|31.29|29.29|31.24|29.24|0
1727148000000|2024-09-24 03:20:00|31.26|29.26|31.28|29.28|31.33|29.33|31.24|29.24|0
1727148300000|2024-09-24 03:25:00|31.31|29.31|31.33|29.33|31.36|29.36|31.28|29.28|0
1727148600000|2024-09-24 03:30:00|31.3|29.3|31.37|29.37|31.37|29.37|31.29|29.29|0
1727148900000|2024-09-24 03:35:00|31.4|29.4|31.3|29.3|31.47|29.47|31.3|29.3|0
1727149200000|2024-09-24 03:40:00|31.28|29.28|31.25|29.25|31.3|29.3|31.25|29.25|0
1727149500000|2024-09-24 03:45:00|31.23|29.23|31.15|29.15|31.23|29.23|31.13|29.13|0
1727149800000|2024-09-24 03:50:00|31.13|29.13|31.2|29.2|31.2|29.2|31.11|29.11|0
1727150100000|2024-09-24 03:55:00|31.22|29.22|31.2|29.2|31.25|29.25|31.2|29.2|0
1727150400000|2024-09-24 04:00:00|31.17|29.17|31.19|29.19|31.2|29.2|31.1|29.1|0
1727150700000|2024-09-24 04:05:00|31.21|29.21|31.19|29.19|31.24|29.24|31.15|29.15|0
1727151000000|2024-09-24 04:10:00|31.22|29.22|31.17|29.17|31.24|29.24|31.12|29.12|0
1727151300000|2024-09-24 04:15:00|31.14|29.14|31.17|29.17|31.19|29.19|31.12|29.12|0
1727151600000|2024-09-24 04:20:00|31.16|29.16|31.06|29.06|31.19|29.19|31.06|29.06|0
1727151900000|2024-09-24 04:25:00|31.07|29.07|30.83|28.83|31.07|29.07|30.83|28.83|0
1727152200000|2024-09-24 04:30:00|30.77|28.77|30.76|28.76|30.81|28.81|30.7|28.7|0
1727152500000|2024-09-24 04:35:00|30.79|28.79|30.74|28.74|30.79|28.79|30.72|28.72|0
1727152800000|2024-09-24 04:40:00|30.71|28.71|30.76|28.76|30.76|28.76|30.69|28.69|0
1727153100000|2024-09-24 04:45:00|30.75|28.75|30.71|28.71|30.75|28.75|30.69|28.69|0
1727153400000|2024-09-24 04:50:00|30.72|28.72|30.69|28.69|30.72|28.72|30.69|28.69|0
1727153700000|2024-09-24 04:55:00|30.71|28.71|30.68|28.68|30.71|28.71|30.68|28.68|0
1727154000000|2024-09-24 05:00:00|30.61|28.61|30.47|28.47|30.61|28.61|30.45|28.45|0
1727154300000|2024-09-24 05:05:00|30.5|28.5|30.31|28.31|30.52|28.52|30.31|28.31|0
1727154600000|2024-09-24 05:10:00|30.33|28.33|30.26|28.26|30.38|28.38|30.15|28.15|0
1727154900000|2024-09-24 05:15:00|30.24|28.24|30.33|28.33|30.33|28.33|30.24|28.24|0
1727155200000|2024-09-24 05:20:00|30.35|28.35|30.35|28.35|30.38|28.38|30.33|28.33|0
1727155500000|2024-09-24 05:25:00|30.36|28.36|30.33|28.33|30.37|28.37|30.28|28.28|0
1727155800000|2024-09-24 05:30:00|30.28|28.28|30.32|28.32|30.37|28.37|30.28|28.28|0
1727156100000|2024-09-24 05:35:00|30.31|28.31|30.35|28.35|30.39|28.39|30.3|28.3|0
1727156400000|2024-09-24 05:40:00|30.32|28.32|30.3|28.3|30.41|28.41|30.27|28.27|0
1727156700000|2024-09-24 05:45:00|30.27|28.27|30.2|28.2|30.32|28.32|30.2|28.2|0
1727157000000|2024-09-24 05:50:00|30.23|28.23|30.11|28.11|30.25|28.25|30.09|28.09|0
1727157300000|2024-09-24 05:55:00|30.13|28.13|30.22|28.22|30.25|28.25|30.11|28.11|0
1727157600000|2024-09-24 06:00:00|30.25|28.25|30.2|28.2|30.27|28.27|30.15|28.15|0
1727157900000|2024-09-24 06:05:00|30.22|28.22|30.29|28.29|30.33|28.33|30.2|28.2|0
1727158200000|2024-09-24 06:10:00|30.33|28.33|30.19|28.19|30.33|28.33|30.17|28.17|0
1727158500000|2024-09-24 06:15:00|30.22|28.22|30.19|28.19|30.26|28.26|30.19|28.19|0
1727158800000|2024-09-24 06:20:00|30.21|28.21|30.17|28.17|30.24|28.24|30.14|28.14|0
1727159100000|2024-09-24 06:25:00|30.18|28.18|30.19|28.19|30.21|28.21|30.12|28.12|0
1727159400000|2024-09-24 06:30:00|30.21|28.21|30|28|30.21|28.21|30|28|0
1727159700000|2024-09-24 06:35:00|30.03|28.03|29.96|27.96|30.05|28.05|29.96|27.96|0
1727160000000|2024-09-24 06:40:00|29.93|27.93|29.86|27.86|29.98|27.98|29.86|27.86|0
1727160300000|2024-09-24 06:45:00|29.84|27.84|29.77|27.77|29.84|27.84|29.73|27.73|0
1727160600000|2024-09-24 06:50:00|29.75|27.75|29.61|27.61|29.77|27.77|29.59|27.59|0
1727160900000|2024-09-24 06:55:00|29.59|27.59|29.59|27.59|29.61|27.61|29.43|27.43|0
1727161200000|2024-09-24 07:00:00|29.57|27.57|29.56|27.56|29.61|27.61|29.45|27.45|0
1727161500000|2024-09-24 07:05:00|29.54|27.54|29.51|27.51|29.56|27.56|29.38|27.38|0
1727161800000|2024-09-24 07:10:00|29.52|27.52|29.56|27.56|29.61|27.61|29.45|27.45|0
1727162100000|2024-09-24 07:15:00|29.6|27.6|29.53|27.53|29.6|27.6|29.47|27.47|0
1727162400000|2024-09-24 07:20:00|29.51|27.51|29.71|27.71|29.71|27.71|29.47|27.47|0
1727162700000|2024-09-24 07:25:00|29.72|27.72|29.97|27.97|30.05|28.05|29.67|27.67|0
1727163000000|2024-09-24 07:30:00|29.96|27.96|30.11|28.11|30.16|28.16|29.96|27.96|0
1727163300000|2024-09-24 07:35:00|30.09|28.09|29.95|27.95|30.09|28.09|29.89|27.89|0
1727163600000|2024-09-24 07:40:00|29.98|27.98|29.82|27.82|30.02|28.02|29.79|27.79|0
1727163900000|2024-09-24 07:45:00|29.79|27.79|29.61|27.61|29.79|27.79|29.5|27.5|0
1727164200000|2024-09-24 07:50:00|29.6|27.6|29.37|27.37|29.61|27.61|29.34|27.34|0
1727164500000|2024-09-24 07:55:00|29.35|27.35|29.23|27.23|29.39|27.39|29.19|27.19|0
1727164800000|2024-09-24 08:00:00|29.27|27.27|29.21|27.21|29.47|27.47|29.2|27.2|0
1727165100000|2024-09-24 08:05:00|29.18|27.18|29.16|27.16|29.32|27.32|29.12|27.12|0
1727165400000|2024-09-24 08:10:00|29.14|27.14|29.11|27.11|29.16|27.16|29.05|27.05|0
1727165700000|2024-09-24 08:15:00|29.09|27.09|28.96|26.96|29.11|27.11|28.89|26.89|0
1727166000000|2024-09-24 08:20:00|28.94|26.94|28.85|26.85|28.94|26.94|28.79|26.79|0
1727166300000|2024-09-24 08:25:00|28.87|26.87|28.2|26.2|29.82|27.82|28.2|26.2|0
1727166600000|2024-09-24 08:30:00|28.18|26.18|28.35|26.35|28.4|26.4|28.18|26.18|0
1727166900000|2024-09-24 08:35:00|28.36|26.36|30.04|28.04|32.34|30.34|28.26|26.26|0
1727167200000|2024-09-24 08:40:00|30.06|28.06|30.12|28.12|30.12|28.12|29.99|27.99|0
1727167500000|2024-09-24 08:45:00|30.15|28.15|29.93|27.93|30.17|28.17|29.92|27.92|0
1727167800000|2024-09-24 08:50:00|29.92|27.92|29.94|27.94|30.01|28.01|29.83|27.83|0
1727168100000|2024-09-24 08:55:00|29.92|27.92|29.89|27.89|29.98|27.98|29.87|27.87|0
1727168400000|2024-09-24 09:00:00|29.92|27.92|29.96|27.96|29.98|27.98|29.89|27.89|0
1727168700000|2024-09-24 09:05:00|29.94|27.94|29.93|27.93|30.05|28.05|29.93|27.93|0
1727169000000|2024-09-24 09:10:00|29.96|27.96|30.09|28.09|30.13|28.13|29.93|27.93|0
1727169300000|2024-09-24 09:15:00|30.08|28.08|30.2|28.2|30.22|28.22|30.07|28.07|0
1727169600000|2024-09-24 09:20:00|30.22|28.22|30.33|28.33|30.42|28.42|30.22|28.22|0
1727169900000|2024-09-24 09:25:00|30.35|28.35|30.38|28.38|30.42|28.42|30.27|28.27|0
1727170200000|2024-09-24 09:30:00|30.35|28.35|30.27|28.27|30.4|28.4|30.23|28.23|0
1727170500000|2024-09-24 09:35:00|30.24|28.24|30.35|28.35|30.42|28.42|30.24|28.24|0
1727170800000|2024-09-24 09:40:00|30.34|28.34|30.3|28.3|30.48|28.48|30.3|28.3|0
1727171100000|2024-09-24 09:45:00|30.28|28.28|30.34|28.34|30.48|28.48|30.28|28.28|0
1727171400000|2024-09-24 09:50:00|30.32|28.32|30.35|28.35|30.39|28.39|30.27|28.27|0
1727171700000|2024-09-24 09:55:00|30.34|28.34|30.38|28.38|30.52|28.52|30.34|28.34|0
1727172000000|2024-09-24 10:00:00|30.41|28.41|30.41|28.41|30.49|28.49|30.38|28.38|0
1727172300000|2024-09-24 10:05:00|30.45|28.45|30.34|28.34|30.47|28.47|30.34|28.34|0
1727172600000|2024-09-24 10:10:00|30.3|28.3|30.29|28.29|30.31|28.31|30.27|28.27|0
1727172900000|2024-09-24 10:15:00|30.28|28.28|30.24|28.24|30.29|28.29|30.17|28.17|0
1727173200000|2024-09-24 10:20:00|30.23|28.23|30.17|28.17|30.24|28.24|30.17|28.17|0
1727173500000|2024-09-24 10:25:00|30.19|28.19|30.24|28.24|30.33|28.33|30.19|28.19|0
1727173800000|2024-09-24 10:30:00|30.21|28.21|30.14|28.14|30.24|28.24|30.12|28.12|0
1727174100000|2024-09-24 10:35:00|30.13|28.13|30.1|28.1|30.17|28.17|30.1|28.1|0
1727174400000|2024-09-24 10:40:00|30.07|28.07|30.12|28.12|30.12|28.12|30.05|28.05|0
1727174700000|2024-09-24 10:45:00|30.09|28.09|30.41|28.41|30.57|28.57|30.09|28.09|0
1727175000000|2024-09-24 10:50:00|30.48|28.48|30.52|28.52|30.61|28.61|30.45|28.45|0
1727175300000|2024-09-24 10:55:00|30.54|28.54|30.82|28.82|30.82|28.82|30.45|28.45|0
1727175600000|2024-09-24 11:00:00|30.77|28.77|31.56|29.56|31.57|29.57|30.75|28.75|0
1727175900000|2024-09-24 11:05:00|31.6|29.6|31.79|29.79|31.86|29.86|31.44|29.44|0
1727176200000|2024-09-24 11:10:00|31.77|29.77|31.69|29.69|31.91|29.91|31.58|29.58|0
1727176500000|2024-09-24 11:15:00|31.74|29.74|31.43|29.43|31.74|29.74|31.39|29.39|0
1727176800000|2024-09-24 11:20:00|31.4|29.4|31.22|29.22|31.46|29.46|31.2|29.2|0
1727177100000|2024-09-24 11:25:00|31.24|29.24|30.85|28.85|31.29|29.29|30.36|28.36|0
1727177400000|2024-09-24 11:30:00|30.87|28.87|30.57|28.57|30.87|28.87|30.5|28.5|0
1727177700000|2024-09-24 11:35:00|30.52|28.52|30.34|28.34|30.57|28.57|30.32|28.32|0
1727178000000|2024-09-24 11:40:00|30.37|28.37|30.43|28.43|30.44|28.44|30.25|28.25|0
1727178300000|2024-09-24 11:45:00|30.44|28.44|30.41|28.41|30.49|28.49|30.38|28.38|0
1727178600000|2024-09-24 11:50:00|30.4|28.4|30.58|28.58|30.61|28.61|30.4|28.4|0
1727178900000|2024-09-24 11:55:00|30.61|28.61|30.68|28.68|30.75|28.75|30.57|28.57|0
1727179200000|2024-09-24 12:00:00|30.67|28.67|30.56|28.56|30.7|28.7|30.47|28.47|0
1727179500000|2024-09-24 12:05:00|30.58|28.58|30.62|28.62|30.69|28.69|30.46|28.46|0
1727179800000|2024-09-24 12:10:00|30.6|28.6|30.57|28.57|30.83|28.83|30.55|28.55|0
1727180100000|2024-09-24 12:15:00|30.6|28.6|30.41|28.41|30.69|28.69|30.41|28.41|0
1727180400000|2024-09-24 12:20:00|30.42|28.42|30.55|28.55|30.7|28.7|30.37|28.37|0
1727180700000|2024-09-24 12:25:00|30.57|28.57|30.71|28.71|30.75|28.75|30.55|28.55|0
1727181000000|2024-09-24 12:30:00|30.73|28.73|30.91|28.91|30.96|28.96|30.64|28.64|0
1727181300000|2024-09-24 12:35:00|30.93|28.93|30.96|28.96|31.07|29.07|30.89|28.89|0
1727181600000|2024-09-24 12:40:00|30.98|28.98|30.84|28.84|30.98|28.98|30.81|28.81|0
1727181900000|2024-09-24 12:45:00|30.86|28.86|30.65|28.65|30.87|28.87|30.63|28.63|0
1727182200000|2024-09-24 12:50:00|30.64|28.64|30.67|28.67|30.7|28.7|30.54|28.54|0
1727182500000|2024-09-24 12:55:00|30.7|28.7|30.58|28.58|30.7|28.7|30.51|28.51|0
1727182800000|2024-09-24 13:00:00|30.6|28.6|30.37|28.37|30.6|28.6|30.37|28.37|0
1727183100000|2024-09-24 13:05:00|30.39|28.39|30.23|28.23|30.46|28.46|30.23|28.23|0
1727183400000|2024-09-24 13:10:00|30.21|28.21|30.19|28.19|30.23|28.23|30.12|28.12|0
1727183700000|2024-09-24 13:15:00|30.18|28.18|30.18|28.18|30.25|28.25|30.12|28.12|0
1727184000000|2024-09-24 13:20:00|30.16|28.16|30.11|28.11|30.16|28.16|30.05|28.05|0
1727184300000|2024-09-24 13:25:00|30.14|28.14|30.32|28.32|30.32|28.32|30.07|28.07|0
1727184600000|2024-09-24 13:30:00|30.34|28.34|30.68|28.68|30.93|28.93|30.34|28.34|0
1727184900000|2024-09-24 13:35:00|30.7|28.7|30.95|28.95|30.98|28.98|30.68|28.68|0
1727185200000|2024-09-24 13:40:00|30.98|28.98|30.95|28.95|31.09|29.09|30.86|28.86|0
1727185500000|2024-09-24 13:45:00|30.97|28.97|31.02|29.02|31.13|29.13|30.7|28.7|0
1727185800000|2024-09-24 13:50:00|31.04|29.04|30.43|28.43|31.32|29.32|30.43|28.43|0
1727186100000|2024-09-24 13:55:00|30.46|28.46|30.63|28.63|30.73|28.73|30.34|28.34|0
1727186400000|2024-09-24 14:00:00|30.74|28.74|32.12|30.12|32.26|30.26|30.68|28.68|0
1727186700000|2024-09-24 14:05:00|32.19|30.19|31.69|29.69|32.38|30.38|31.57|29.57|0
1727187000000|2024-09-24 14:10:00|31.64|29.64|31.9|29.9|31.9|29.9|31.38|29.38|0
1727187300000|2024-09-24 14:15:00|31.92|29.92|31.87|29.87|32.02|30.02|31.68|29.68|0
1727187600000|2024-09-24 14:20:00|31.82|29.82|32.12|30.12|32.52|30.52|31.66|29.66|0
1727187900000|2024-09-24 14:25:00|32.11|30.11|32.32|30.32|32.47|30.47|31.92|29.92|0
1727188200000|2024-09-24 14:30:00|32.3|30.3|32.46|30.46|32.51|30.51|31.96|29.96|0
1727188500000|2024-09-24 14:35:00|32.49|30.49|32.87|30.87|32.9|30.9|32.37|30.37|0
1727188800000|2024-09-24 14:40:00|32.9|30.9|33.35|31.35|33.89|31.89|32.39|30.39|0
1727189100000|2024-09-24 14:45:00|33.37|31.37|32.88|30.88|33.37|31.37|32.77|30.77|0
1727189400000|2024-09-24 14:50:00|32.86|30.86|32.16|30.16|33.63|31.63|32.02|30.02|0
1727189700000|2024-09-24 14:55:00|32.14|30.14|31.85|29.85|32.16|30.16|31.71|29.71|0
1727190000000|2024-09-24 15:00:00|31.88|29.88|31.85|29.85|31.99|29.99|31.74|29.74|0
1727190300000|2024-09-24 15:05:00|31.88|29.88|31.64|29.64|32.23|30.23|31.59|29.59|0
1727190600000|2024-09-24 15:10:00|31.68|29.68|31.28|29.28|31.68|29.68|31.08|29.08|0
1727190900000|2024-09-24 15:15:00|31.35|29.35|31.19|29.19|31.4|29.4|31.07|29.07|0
1727191200000|2024-09-24 15:20:00|31.17|29.17|31.14|29.14|31.34|29.34|31.11|29.11|0
1727191500000|2024-09-24 15:25:00|31.16|29.16|31.16|29.16|31.28|29.28|30.98|28.98|0
1727191800000|2024-09-24 15:30:00|31.14|29.14|30.97|28.97|31.14|29.14|30.84|28.84|0
1727192100000|2024-09-24 15:35:00|30.95|28.95|31.02|29.02|31.23|29.23|30.93|28.93|0
1727192400000|2024-09-24 15:40:00|30.99|28.99|30.83|28.83|31.23|29.23|30.79|28.79|0
1727192700000|2024-09-24 15:45:00|30.85|28.85|30.78|28.78|30.92|28.92|30.71|28.71|0
1727193000000|2024-09-24 15:50:00|30.76|28.76|30.05|28.05|30.83|28.83|29.94|27.94|0
1727193300000|2024-09-24 15:55:00|30.01|28.01|30.37|28.37|30.48|28.48|29.99|27.99|0
1727193600000|2024-09-24 16:00:00|30.32|28.32|30.18|28.18|30.34|28.34|30.1|28.1|0
1727193900000|2024-09-24 16:05:00|30.16|28.16|30.36|28.36|30.39|28.39|30.12|28.12|0
1727194200000|2024-09-24 16:10:00|30.39|28.39|30.14|28.14|30.5|28.5|30.14|28.14|0
1727194500000|2024-09-24 16:15:00|30.16|28.16|30.25|28.25|30.29|28.29|30.13|28.13|0
1727194800000|2024-09-24 16:20:00|30.22|28.22|30.33|28.33|30.4|28.4|30.13|28.13|0
1727195100000|2024-09-24 16:25:00|30.29|28.29|30.45|28.45|30.67|28.67|30.27|28.27|0
1727195400000|2024-09-24 16:30:00|30.47|28.47|30.26|28.26|30.56|28.56|30.24|28.24|0
1727195700000|2024-09-24 16:35:00|30.28|28.28|30.45|28.45|30.45|28.45|30.12|28.12|0
1727196000000|2024-09-24 16:40:00|30.42|28.42|30.31|28.31|30.45|28.45|30.22|28.22|0
1727196300000|2024-09-24 16:45:00|30.3|28.3|30.35|28.35|30.46|28.46|30.13|28.13|0
1727196600000|2024-09-24 16:50:00|30.41|28.41|30.55|28.55|30.58|28.58|30.28|28.28|0
1727196900000|2024-09-24 16:55:00|30.53|28.53|30.8|28.8|30.8|28.8|30.51|28.51|0
1727197200000|2024-09-24 17:00:00|30.79|28.79|30.75|28.75|30.92|28.92|30.62|28.62|0
1727197500000|2024-09-24 17:05:00|30.78|28.78|30.66|28.66|30.78|28.78|30.48|28.48|0
1727197800000|2024-09-24 17:10:00|30.68|28.68|30.38|28.38|30.71|28.71|30.34|28.34|0
1727198100000|2024-09-24 17:15:00|30.36|28.36|30.64|28.64|30.71|28.71|30.29|28.29|0
1727198400000|2024-09-24 17:20:00|30.66|28.66|30.82|28.82|30.86|28.86|30.64|28.64|0
1727198700000|2024-09-24 17:25:00|30.86|28.86|30.95|28.95|30.95|28.95|30.72|28.72|0
1727199000000|2024-09-24 17:30:00|30.93|28.93|30.65|28.65|30.93|28.93|30.65|28.65|0
1727199300000|2024-09-24 17:35:00|30.63|28.63|30.79|28.79|30.92|28.92|30.56|28.56|0
1727199600000|2024-09-24 17:40:00|30.81|28.81|29.99|27.99|30.95|28.95|29.92|27.92|0
1727199900000|2024-09-24 17:45:00|30|28|29.92|27.92|30.24|28.24|29.85|27.85|0
1727200200000|2024-09-24 17:50:00|29.97|27.97|29.81|27.81|30.03|28.03|29.76|27.76|0
1727200500000|2024-09-24 17:55:00|29.83|27.83|30.01|28.01|30.03|28.03|29.83|27.83|0
1727200800000|2024-09-24 18:00:00|29.98|27.98|29.96|27.96|30.12|28.12|29.8|27.8|0
1727201100000|2024-09-24 18:05:00|29.98|27.98|29.73|27.73|29.98|27.98|29.66|27.66|0
1727201400000|2024-09-24 18:10:00|29.75|27.75|29.84|27.84|30.02|28.02|29.73|27.73|0
1727201700000|2024-09-24 18:15:00|29.86|27.86|29.77|27.77|30.04|28.04|29.75|27.75|0
1727202000000|2024-09-24 18:20:00|29.78|27.78|29.86|27.86|29.93|27.93|29.72|27.72|0
1727202300000|2024-09-24 18:25:00|29.84|27.84|29.97|27.97|30.07|28.07|29.81|27.81|0
1727202600000|2024-09-24 18:30:00|29.99|27.99|30.03|28.03|30.68|28.68|29.99|27.99|0
1727202900000|2024-09-24 18:35:00|30.01|28.01|29.72|27.72|30.03|28.03|29.72|27.72|0
1727203200000|2024-09-24 18:40:00|29.67|27.67|29.72|27.72|29.87|27.87|29.63|27.63|0
1727203500000|2024-09-24 18:45:00|29.74|27.74|29.9|27.9|29.94|27.94|29.71|27.71|0
1727203800000|2024-09-24 18:50:00|29.92|27.92|29.67|27.67|29.96|27.96|29.67|27.67|0
1727204100000|2024-09-24 18:55:00|29.69|27.69|29.75|27.75|29.91|27.91|29.6|27.6|0
1727204400000|2024-09-24 19:00:00|29.82|27.82|29.66|27.66|29.82|27.82|29.64|27.64|0
1727204700000|2024-09-24 19:05:00|29.68|27.68|29.62|27.62|29.71|27.71|29.53|27.53|0
1727205000000|2024-09-24 19:10:00|29.64|27.64|29.66|27.66|29.75|27.75|29.53|27.53|0
1727205300000|2024-09-24 19:15:00|29.68|27.68|29.63|27.63|29.77|27.77|29.52|27.52|0
1727205600000|2024-09-24 19:20:00|29.66|27.66|29.54|27.54|29.68|27.68|29.5|27.5|0
1727205900000|2024-09-24 19:25:00|29.56|27.56|29.58|27.58|29.63|27.63|29.5|27.5|0
1727206200000|2024-09-24 19:30:00|29.61|27.61|29.72|27.72|29.74|27.74|29.58|27.58|0
1727206500000|2024-09-24 19:35:00|29.69|27.69|29.74|27.74|29.81|27.81|29.65|27.65|0
1727206800000|2024-09-24 19:40:00|29.71|27.71|29.67|27.67|29.76|27.76|29.51|27.51|0
1727207100000|2024-09-24 19:45:00|29.65|27.65|29.55|27.55|29.67|27.67|29.44|27.44|0
1727207400000|2024-09-24 19:50:00|29.46|27.46|29.64|27.64|29.69|27.69|29.4|27.4|0
1727207700000|2024-09-24 19:55:00|29.69|27.69|28.89|26.89|29.78|27.78|28.89|26.89|0
1727208000000|2024-09-24 20:00:00|29.04|27.04|29.28|27.28|29.28|27.28|28.98|26.98|0
1727208300000|2024-09-24 20:05:00|29.3|27.3|29.28|27.28|29.33|27.33|29.19|27.19|0
1727208600000|2024-09-24 20:10:00|29.3|27.3|29.17|27.17|29.3|27.3|29.14|27.14|0
1727208900000|2024-09-24 20:15:00|29.37|26.97|29.28|26.88|29.37|26.97|29.23|26.83|0
1727209200000|2024-09-24 20:20:00|29.25|26.85|29.23|26.83|29.25|26.85|29.23|26.83|0
1727209500000|2024-09-24 20:25:00|29.21|26.81|29.16|26.76|29.23|26.83|29.16|26.76|0
1727209800000|2024-09-24 20:30:00|29.18|26.78|29.16|26.76|29.21|26.81|29.16|26.76|0
1727210100000|2024-09-24 20:35:00|29.14|26.74|29.12|26.72|29.16|26.76|29.07|26.67|0
1727210400000|2024-09-24 20:40:00|29.11|26.71|29.11|26.71|29.14|26.74|29.09|26.69|0
1727210700000|2024-09-24 20:45:00|29.13|26.73|29.11|26.71|29.16|26.76|29.11|26.71|0
1727211000000|2024-09-24 20:50:00|29.13|26.73|29.11|26.71|29.15|26.75|29.11|26.71|0
1727211300000|2024-09-24 20:55:00|29.09|26.69|29.15|26.75|29.16|26.76|29.09|26.69|0
1727211600000|2024-09-24 21:00:00|29.13|26.73|29.12|26.72|29.15|26.75|29.12|26.72|0
1727211900000|2024-09-24 21:05:00|29.14|26.74|29.13|26.73|29.15|26.75|29.12|26.72|0
1727212200000|2024-09-24 21:10:00|29.14|26.74|29.13|26.73|29.15|26.75|29.12|26.72|0
1727212500000|2024-09-24 21:15:00|29.12|26.72|29.12|26.72|29.13|26.73|29.12|26.72|0
1727212800000|2024-09-24 21:20:00|29.11|26.71|29.13|26.73|29.13|26.73|29.11|26.71|0
1727213400000|2024-09-24 21:30:00|29.14|26.74|29.14|26.74|29.14|26.74|29.14|26.74|0
1727213700000|2024-09-24 21:35:00|29.13|26.73|29.13|26.73|29.13|26.73|29.13|26.73|0
1727214000000|2024-09-24 21:40:00|29.12|26.72|29.11|26.71|29.12|26.72|29.1|26.7|0
1727214300000|2024-09-24 21:45:00|29.1|26.7|29.11|26.71|29.11|26.71|29.1|26.7|0
1727214600000|2024-09-24 21:50:00|29.12|26.72|29.11|26.71|29.12|26.72|29.1|26.7|0
1727214900000|2024-09-24 21:55:00|29.12|26.72|29.1|26.7|29.12|26.72|29.1|26.7|0
1727215200000|2024-09-24 22:00:00|29.09|26.69|29.18|26.78|29.19|26.79|28.98|26.58|0
1727215500000|2024-09-24 22:05:00|29.17|26.77|29.14|26.74|29.19|26.79|29.13|26.73|0
1727215800000|2024-09-24 22:10:00|29.12|26.72|29.1|26.7|29.12|26.72|29.05|26.65|0
1727216100000|2024-09-24 22:15:00|29.08|26.68|29.14|26.74|29.16|26.76|29.08|26.68|0
1727216400000|2024-09-24 22:20:00|29.12|26.72|29.16|26.76|29.16|26.76|29.09|26.69|0
1727216700000|2024-09-24 22:25:00|29.14|26.74|29.2|26.8|29.2|26.8|29.12|26.72|0
1727217000000|2024-09-24 22:30:00|29.21|26.81|29.22|26.82|29.22|26.82|29.19|26.79|0
1727217300000|2024-09-24 22:35:00|29.23|26.83|29.22|26.82|29.24|26.84|29.22|26.82|0
1727217600000|2024-09-24 22:40:00|29.2|26.8|29.13|26.73|29.24|26.84|29.12|26.72|0
1727217900000|2024-09-24 22:45:00|29.11|26.71|29.1|26.7|29.13|26.73|29.08|26.68|0
1727218200000|2024-09-24 22:50:00|29.13|26.73|29.1|26.7|29.13|26.73|29.1|26.7|0
1727218500000|2024-09-24 22:55:00|29.08|26.68|29.08|26.68|29.12|26.72|29.08|26.68|0
1727218800000|2024-09-24 23:00:00|29.1|26.7|29.08|26.68|29.1|26.7|29.08|26.68|0
1727219100000|2024-09-24 23:05:00|29.1|26.7|28.97|26.57|29.1|26.7|28.97|26.57|0
1727219400000|2024-09-24 23:10:00|28.99|26.59|29.01|26.61|29.01|26.61|28.97|26.57|0
1727219700000|2024-09-24 23:15:00|29|26.6|28.98|26.58|29.01|26.61|28.96|26.56|0
1727220000000|2024-09-24 23:20:00|29|26.6|29.02|26.62|29.05|26.65|29|26.6|0
1727220300000|2024-09-24 23:25:00|29.01|26.61|29.02|26.62|29.02|26.62|29|26.6|0
1727220600000|2024-09-24 23:30:00|29.04|26.64|29.06|26.66|29.11|26.71|29.02|26.62|0
1727220900000|2024-09-24 23:35:00|29.09|26.69|29.04|26.64|29.09|26.69|29.02|26.62|0
1727221200000|2024-09-24 23:40:00|29.02|26.62|29.1|26.7|29.1|26.7|29.02|26.62|0
1727221500000|2024-09-24 23:45:00|29.08|26.68|29.1|26.7|29.13|26.73|29.06|26.66|0
1727221800000|2024-09-24 23:50:00|29.12|26.72|29.14|26.74|29.15|26.75|29.11|26.71|0
1727222100000|2024-09-24 23:55:00|29.16|26.76|29.12|26.72|29.16|26.76|29.1|26.7|0
1727222400000|2024-09-25 00:00:00|29.1|26.7|29.18|26.78|29.21|26.81|29.08|26.68|0
1727222700000|2024-09-25 00:05:00|29.16|26.76|29.25|26.85|29.29|26.89|29.16|26.76|0
1727223000000|2024-09-25 00:10:00|29.27|26.87|29.51|27.11|29.51|27.11|29.26|26.86|0
1727223300000|2024-09-25 00:15:00|29.53|27.13|29.55|27.15|29.58|27.18|29.44|27.04|0
1727223600000|2024-09-25 00:20:00|29.57|27.17|29.62|27.22|29.71|27.31|29.53|27.13|0
1727223900000|2024-09-25 00:25:00|29.59|27.19|29.59|27.19|29.64|27.24|29.55|27.15|0
1727224200000|2024-09-25 00:30:00|29.39|27.39|29.41|27.41|29.46|27.46|29.35|27.35|0
1727224500000|2024-09-25 00:35:00|29.43|27.43|29.41|27.41|29.54|27.54|29.37|27.37|0
1727224800000|2024-09-25 00:40:00|29.43|27.43|29.45|27.45|29.56|27.56|29.39|27.39|0
1727225100000|2024-09-25 00:45:00|29.47|27.47|29.47|27.47|29.54|27.54|29.41|27.41|0
1727225400000|2024-09-25 00:50:00|29.49|27.49|29.51|27.51|29.54|27.54|29.49|27.49|0
1727225700000|2024-09-25 00:55:00|29.49|27.49|29.51|27.51|29.51|27.51|29.47|27.47|0
1727226000000|2024-09-25 01:00:00|29.49|27.49|29.47|27.47|29.56|27.56|29.47|27.47|0
1727226300000|2024-09-25 01:05:00|29.44|27.44|29.41|27.41|29.47|27.47|29.35|27.35|0
1727226600000|2024-09-25 01:10:00|29.42|27.42|29.39|27.39|29.44|27.44|29.33|27.33|0
1727226900000|2024-09-25 01:15:00|29.42|27.42|29.79|27.79|29.84|27.84|29.42|27.42|0
1727227200000|2024-09-25 01:20:00|29.82|27.82|29.64|27.64|29.82|27.82|29.61|27.61|0
1727227500000|2024-09-25 01:25:00|29.66|27.66|29.7|27.7|29.7|27.7|29.62|27.62|0
1727227800000|2024-09-25 01:30:00|29.72|27.72|29.81|27.81|29.86|27.86|29.7|27.7|0
1727228100000|2024-09-25 01:35:00|29.79|27.79|29.72|27.72|29.81|27.81|29.72|27.72|0
1727228400000|2024-09-25 01:40:00|29.73|27.73|29.65|27.65|29.73|27.73|29.58|27.58|0
1727228700000|2024-09-25 01:45:00|29.67|27.67|29.8|27.8|29.83|27.83|29.67|27.67|0
1727229000000|2024-09-25 01:50:00|29.83|27.83|29.83|27.83|29.87|27.87|29.74|27.74|0
1727229300000|2024-09-25 01:55:00|29.85|27.85|29.78|27.78|29.91|27.91|29.76|27.76|0
1727229600000|2024-09-25 02:00:00|29.79|27.79|29.62|27.62|29.79|27.79|29.6|27.6|0
1727229900000|2024-09-25 02:05:00|29.61|27.61|29.66|27.66|29.66|27.66|29.6|27.6|0
1727230200000|2024-09-25 02:10:00|29.68|27.68|29.73|27.73|29.77|27.77|29.68|27.68|0
1727230500000|2024-09-25 02:15:00|29.7|27.7|29.7|27.7|29.75|27.75|29.63|27.63|0
1727230800000|2024-09-25 02:20:00|29.72|27.72|29.74|27.74|29.75|27.75|29.66|27.66|0
1727231100000|2024-09-25 02:25:00|29.76|27.76|29.74|27.74|29.86|27.86|29.74|27.74|0
1727231400000|2024-09-25 02:30:00|29.75|27.75|29.81|27.81|29.83|27.83|29.75|27.75|0
1727231700000|2024-09-25 02:35:00|29.79|27.79|29.74|27.74|29.79|27.79|29.67|27.67|0
1727232000000|2024-09-25 02:40:00|29.76|27.76|29.71|27.71|29.76|27.76|29.67|27.67|0
1727232300000|2024-09-25 02:45:00|29.73|27.73|29.87|27.87|29.87|27.87|29.67|27.67|0
1727232600000|2024-09-25 02:50:00|29.85|27.85|29.78|27.78|29.87|27.87|29.76|27.76|0
1727232900000|2024-09-25 02:55:00|29.77|27.77|29.82|27.82|29.84|27.84|29.73|27.73|0
1727233200000|2024-09-25 03:00:00|29.84|27.84|29.86|27.86|29.95|27.95|29.8|27.8|0
1727233500000|2024-09-25 03:05:00|29.84|27.84|29.88|27.88|29.97|27.97|29.82|27.82|0
1727233800000|2024-09-25 03:10:00|29.89|27.89|29.68|27.68|29.89|27.89|29.63|27.63|0
1727234100000|2024-09-25 03:15:00|29.66|27.66|29.61|27.61|29.68|27.68|29.59|27.59|0
1727234400000|2024-09-25 03:20:00|29.59|27.59|29.56|27.56|29.63|27.63|29.54|27.54|0
1727234700000|2024-09-25 03:25:00|29.59|27.59|29.47|27.47|29.61|27.61|29.47|27.47|0
1727235000000|2024-09-25 03:30:00|29.43|27.43|29.54|27.54|29.56|27.56|29.4|27.4|0
1727235300000|2024-09-25 03:35:00|29.56|27.56|29.62|27.62|29.62|27.62|29.54|27.54|0
1727235600000|2024-09-25 03:40:00|29.65|27.65|29.69|27.69|29.69|27.69|29.6|27.6|0
1727235900000|2024-09-25 03:45:00|29.67|27.67|29.64|27.64|29.71|27.71|29.62|27.62|0
1727236200000|2024-09-25 03:50:00|29.63|27.63|29.66|27.66|29.66|27.66|29.63|27.63|0
1727236500000|2024-09-25 03:55:00|29.64|27.64|29.59|27.59|29.66|27.66|29.59|27.59|0
1727236800000|2024-09-25 04:00:00|29.55|27.55|29.52|27.52|29.59|27.59|29.52|27.52|0
1727237100000|2024-09-25 04:05:00|29.54|27.54|29.57|27.57|29.59|27.59|29.54|27.54|0
1727237400000|2024-09-25 04:10:00|29.54|27.54|29.56|27.56|29.59|27.59|29.54|27.54|0
1727237700000|2024-09-25 04:15:00|29.59|27.59|29.61|27.61|29.65|27.65|29.58|27.58|0
1727238000000|2024-09-25 04:20:00|29.63|27.63|29.56|27.56|29.63|27.63|29.56|27.56|0
1727238300000|2024-09-25 04:25:00|29.54|27.54|29.56|27.56|29.56|27.56|29.51|27.51|0
1727238600000|2024-09-25 04:30:00|29.54|27.54|29.58|27.58|29.6|27.6|29.54|27.54|0
1727238900000|2024-09-25 04:35:00|29.56|27.56|29.51|27.51|29.6|27.6|29.51|27.51|0
1727239200000|2024-09-25 04:40:00|29.53|27.53|29.55|27.55|29.6|27.6|29.51|27.51|0
1727239500000|2024-09-25 04:45:00|29.53|27.53|29.42|27.42|29.53|27.53|29.42|27.42|0
1727239800000|2024-09-25 04:50:00|29.44|27.44|29.5|27.5|29.5|27.5|29.44|27.44|0
1727240100000|2024-09-25 04:55:00|29.52|27.52|29.59|27.59|29.64|27.64|29.5|27.5|0
1727240400000|2024-09-25 05:00:00|29.61|27.61|29.52|27.52|29.61|27.61|29.5|27.5|0
1727240700000|2024-09-25 05:05:00|29.5|27.5|29.52|27.52|29.52|27.52|29.36|27.36|0
1727241000000|2024-09-25 05:10:00|29.54|27.54|29.52|27.52|29.54|27.54|29.45|27.45|0
1727241300000|2024-09-25 05:15:00|29.54|27.54|29.58|27.58|29.65|27.65|29.52|27.52|0
1727241600000|2024-09-25 05:20:00|29.56|27.56|29.62|27.62|29.67|27.67|29.54|27.54|0
1727241900000|2024-09-25 05:25:00|29.65|27.65|29.62|27.62|29.67|27.67|29.61|27.61|0
1727242200000|2024-09-25 05:30:00|29.63|27.63|29.78|27.78|29.78|27.78|29.53|27.53|0
1727242500000|2024-09-25 05:35:00|29.8|27.8|29.91|27.91|29.91|27.91|29.8|27.8|0
1727242800000|2024-09-25 05:40:00|29.89|27.89|30.18|28.18|30.23|28.23|29.89|27.89|0
1727243100000|2024-09-25 05:45:00|30.2|28.2|30.41|28.41|30.41|28.41|30.16|28.16|0
1727243400000|2024-09-25 05:50:00|30.38|28.38|30.09|28.09|30.41|28.41|30.06|28.06|0
1727243700000|2024-09-25 05:55:00|30.11|28.11|30.24|28.24|30.24|28.24|30.11|28.11|0
1727244000000|2024-09-25 06:00:00|30.27|28.27|30.17|28.17|30.31|28.31|30.13|28.13|0
1727244300000|2024-09-25 06:05:00|30.18|28.18|30.17|28.17|30.31|28.31|30.15|28.15|0
1727244600000|2024-09-25 06:10:00|30.15|28.15|30.35|28.35|30.35|28.35|30.15|28.15|0
1727244900000|2024-09-25 06:15:00|30.36|28.36|30.3|28.3|30.58|28.58|30.3|28.3|0
1727245200000|2024-09-25 06:20:00|30.33|28.33|30.35|28.35|30.46|28.46|30.32|28.32|0
1727245500000|2024-09-25 06:25:00|30.32|28.32|30.53|28.53|30.55|28.55|30.32|28.32|0
1727245800000|2024-09-25 06:30:00|30.57|28.57|30.48|28.48|30.64|28.64|30.46|28.46|0
1727246100000|2024-09-25 06:35:00|30.53|28.53|30.52|28.52|30.57|28.57|30.43|28.43|0
1727246400000|2024-09-25 06:40:00|30.54|28.54|30.36|28.36|30.57|28.57|30.34|28.34|0
1727246700000|2024-09-25 06:45:00|30.38|28.38|30.43|28.43|30.54|28.54|30.38|28.38|0
1727247000000|2024-09-25 06:50:00|30.45|28.45|30.47|28.47|30.56|28.56|30.43|28.43|0
1727247300000|2024-09-25 06:55:00|30.49|28.49|30.58|28.58|30.58|28.58|30.45|28.45|0
1727247600000|2024-09-25 07:00:00|30.51|28.51|30.44|28.44|30.56|28.56|30.35|28.35|0
1727247900000|2024-09-25 07:05:00|30.46|28.46|30.26|28.26|30.47|28.47|30.15|28.15|0
1727248200000|2024-09-25 07:10:00|30.24|28.24|30.3|28.3|30.51|28.51|30.21|28.21|0
1727248500000|2024-09-25 07:15:00|30.28|28.28|30.12|28.12|30.33|28.33|29.98|27.98|0
1727248800000|2024-09-25 07:20:00|30.14|28.14|29.89|27.89|30.22|28.22|29.89|27.89|0
1727249100000|2024-09-25 07:25:00|29.87|27.87|29.79|27.79|29.93|27.93|29.78|27.78|0
1727249400000|2024-09-25 07:30:00|29.78|27.78|29.98|27.98|30.02|28.02|29.66|27.66|0
1727249700000|2024-09-25 07:35:00|30|28|29.98|27.98|30.06|28.06|29.93|27.93|0
1727250000000|2024-09-25 07:40:00|29.97|27.97|30.02|28.02|30.04|28.04|29.95|27.95|0
1727250300000|2024-09-25 07:45:00|30.04|28.04|30.02|28.02|30.14|28.14|29.97|27.97|0
1727250600000|2024-09-25 07:50:00|29.99|27.99|30.04|28.04|30.15|28.15|29.99|27.99|0
1727250900000|2024-09-25 07:55:00|30.07|28.07|29.95|27.95|30.07|28.07|29.9|27.9|0
1727251200000|2024-09-25 08:00:00|29.97|27.97|29.9|27.9|30.06|28.06|29.89|27.89|0
1727251500000|2024-09-25 08:05:00|29.92|27.92|30.03|28.03|30.08|28.08|29.91|27.91|0
1727251800000|2024-09-25 08:10:00|29.96|27.96|29.87|27.87|30.01|28.01|29.81|27.81|0
1727252100000|2024-09-25 08:15:00|29.86|27.86|30.26|28.26|30.28|28.28|29.85|27.85|0
1727252400000|2024-09-25 08:20:00|30.28|28.28|30.37|28.37|30.43|28.43|30.28|28.28|0
1727252700000|2024-09-25 08:25:00|30.36|28.36|30.35|28.35|30.39|28.39|30.32|28.32|0
1727253000000|2024-09-25 08:30:00|30.34|28.34|30.39|28.39|30.43|28.43|30.32|28.32|0
1727253300000|2024-09-25 08:35:00|30.4|28.4|30.41|28.41|30.41|28.41|30.25|28.25|0
1727253600000|2024-09-25 08:40:00|30.4|28.4|30.4|28.4|30.52|28.52|30.36|28.36|0
1727253900000|2024-09-25 08:45:00|30.38|28.38|30.33|28.33|30.44|28.44|30.29|28.29|0
1727254200000|2024-09-25 08:50:00|30.31|28.31|30.31|28.31|30.38|28.38|30.23|28.23|0
1727254500000|2024-09-25 08:55:00|30.3|28.3|30.3|28.3|30.47|28.47|30.28|28.28|0
1727254800000|2024-09-25 09:00:00|30.31|28.31|30.31|28.31|30.4|28.4|30.24|28.24|0
1727255100000|2024-09-25 09:05:00|30.32|28.32|30.26|28.26|30.35|28.35|30.21|28.21|0
1727255400000|2024-09-25 09:10:00|30.23|28.23|30.22|28.22|30.26|28.26|30.19|28.19|0
1727255700000|2024-09-25 09:15:00|30.23|28.23|30.41|28.41|30.44|28.44|30.22|28.22|0
1727256000000|2024-09-25 09:20:00|30.42|28.42|30.57|28.57|30.57|28.57|30.37|28.37|0
1727256300000|2024-09-25 09:25:00|30.55|28.55|30.41|28.41|30.55|28.55|30.34|28.34|0
1727256600000|2024-09-25 09:30:00|30.43|28.43|30.09|28.09|30.48|28.48|30.09|28.09|0
1727256900000|2024-09-25 09:35:00|30.13|28.13|30.15|28.15|30.18|28.18|30.11|28.11|0
1727257200000|2024-09-25 09:40:00|30.14|28.14|30.16|28.16|30.2|28.2|30.09|28.09|0
1727257500000|2024-09-25 09:45:00|30.17|28.17|30.25|28.25|30.26|28.26|30.15|28.15|0
1727257800000|2024-09-25 09:50:00|30.26|28.26|30.26|28.26|30.33|28.33|30.23|28.23|0
1727258100000|2024-09-25 09:55:00|30.27|28.27|30.12|28.12|30.33|28.33|30.12|28.12|0
1727258400000|2024-09-25 10:00:00|30.11|28.11|30.1|28.1|30.12|28.12|29.73|27.73|0
1727258700000|2024-09-25 10:05:00|30.08|28.08|30.4|28.4|30.44|28.44|30.08|28.08|0
1727259000000|2024-09-25 10:10:00|30.38|28.38|30.29|28.29|30.4|28.4|30.26|28.26|0
1727259300000|2024-09-25 10:15:00|30.28|28.28|30.35|28.35|30.35|28.35|30.26|28.26|0
1727259600000|2024-09-25 10:20:00|30.37|28.37|30.3|28.3|30.37|28.37|30.25|28.25|0
1727259900000|2024-09-25 10:25:00|30.31|28.31|30.32|28.32|30.32|28.32|30.25|28.25|0
1727260200000|2024-09-25 10:30:00|30.3|28.3|30.25|28.25|30.31|28.31|30.18|28.18|0
1727260500000|2024-09-25 10:35:00|30.27|28.27|30.3|28.3|30.34|28.34|30.25|28.25|0
1727260800000|2024-09-25 10:40:00|30.31|28.31|30.43|28.43|30.43|28.43|30.28|28.28|0
1727261100000|2024-09-25 10:45:00|30.45|28.45|30.4|28.4|30.56|28.56|30.4|28.4|0
1727261400000|2024-09-25 10:50:00|30.36|28.36|30.29|28.29|30.4|28.4|30.26|28.26|0
1727261700000|2024-09-25 10:55:00|30.27|28.27|30.06|28.06|30.31|28.31|30.06|28.06|0
1727262000000|2024-09-25 11:00:00|30.04|28.04|30.06|28.06|30.15|28.15|29.92|27.92|0
1727262300000|2024-09-25 11:05:00|30.08|28.08|30.01|28.01|30.08|28.08|29.99|27.99|0
1727262600000|2024-09-25 11:10:00|30|28|30.14|28.14|30.14|28.14|29.96|27.96|0
1727262900000|2024-09-25 11:15:00|30.12|28.12|30.11|28.11|30.12|28.12|30.01|28.01|0
1727263200000|2024-09-25 11:20:00|30.09|28.09|30.16|28.16|30.16|28.16|30.09|28.09|0
1727263500000|2024-09-25 11:25:00|30.14|28.14|30.16|28.16|30.2|28.2|30.09|28.09|0
1727263800000|2024-09-25 11:30:00|30.18|28.18|30.18|28.18|30.22|28.22|30.15|28.15|0
1727264100000|2024-09-25 11:35:00|30.22|28.22|30.31|28.31|30.31|28.31|30.2|28.2|0
1727264400000|2024-09-25 11:40:00|30.33|28.33|30.26|28.26|30.33|28.33|30.24|28.24|0
1727264700000|2024-09-25 11:45:00|30.24|28.24|30.37|28.37|30.43|28.43|30.22|28.22|0
1727265000000|2024-09-25 11:50:00|30.39|28.39|30.15|28.15|30.39|28.39|30.12|28.12|0
1727265300000|2024-09-25 11:55:00|30.12|28.12|29.87|27.87|30.44|28.44|29.86|27.86|0
1727265600000|2024-09-25 12:00:00|29.86|27.86|29.91|27.91|29.91|27.91|29.84|27.84|0
1727265900000|2024-09-25 12:05:00|29.93|27.93|30.04|28.04|30.04|28.04|29.93|27.93|0
1727266200000|2024-09-25 12:10:00|30.07|28.07|30.02|28.02|30.11|28.11|30|28|0
1727266500000|2024-09-25 12:15:00|30|28|29.86|27.86|30|28|29.82|27.82|0
1727266800000|2024-09-25 12:20:00|29.88|27.88|29.83|27.83|29.88|27.88|29.79|27.79|0
1727267100000|2024-09-25 12:25:00|29.81|27.81|29.9|27.9|29.92|27.92|29.79|27.79|0
1727267400000|2024-09-25 12:30:00|29.88|27.88|29.83|27.83|29.88|27.88|29.79|27.79|0
1727267700000|2024-09-25 12:35:00|29.81|27.81|29.83|27.83|29.88|27.88|29.78|27.78|0
1727268000000|2024-09-25 12:40:00|29.81|27.81|29.87|27.87|29.87|27.87|29.72|27.72|0
1727268300000|2024-09-25 12:45:00|29.89|27.89|29.91|27.91|30.05|28.05|29.85|27.85|0
1727268600000|2024-09-25 12:50:00|29.94|27.94|29.79|27.79|29.96|27.96|29.78|27.78|0
1727268900000|2024-09-25 12:55:00|29.78|27.78|29.82|27.82|29.93|27.93|29.75|27.75|0
1727269200000|2024-09-25 13:00:00|29.89|27.89|29.92|27.92|29.95|27.95|29.77|27.77|0
1727269500000|2024-09-25 13:05:00|29.91|27.91|29.75|27.75|29.97|27.97|29.75|27.75|0
1727269800000|2024-09-25 13:10:00|29.77|27.77|29.79|27.79|29.86|27.86|29.77|27.77|0
1727270100000|2024-09-25 13:15:00|29.77|27.77|29.77|27.77|29.86|27.86|29.74|27.74|0
1727270400000|2024-09-25 13:20:00|29.74|27.74|29.79|27.79|29.81|27.81|29.74|27.74|0
1727270700000|2024-09-25 13:25:00|29.81|27.81|29.74|27.74|29.81|27.81|29.63|27.63|0
1727271000000|2024-09-25 13:30:00|29.56|27.56|29.16|27.16|29.63|27.63|29|27|0
1727271300000|2024-09-25 13:35:00|29.2|27.2|29.31|27.31|29.35|27.35|29.02|27.02|0
1727271600000|2024-09-25 13:40:00|29.29|27.29|29.37|27.37|29.8|27.8|29.2|27.2|0
1727271900000|2024-09-25 13:45:00|29.35|27.35|29.5|27.5|29.52|27.52|29.24|27.24|0
1727272200000|2024-09-25 13:50:00|29.46|27.46|29.39|27.39|29.75|27.75|29.34|27.34|0
1727272500000|2024-09-25 13:55:00|29.37|27.37|29.26|27.26|29.54|27.54|29.21|27.21|0
1727272800000|2024-09-25 14:00:00|29.17|27.17|29.17|27.17|29.3|27.3|29.06|27.06|0
1727273100000|2024-09-25 14:05:00|29.21|27.21|29.1|27.1|29.23|27.23|28.97|26.97|0
1727273400000|2024-09-25 14:10:00|29.03|27.03|29.14|27.14|29.34|27.34|28.99|26.99|0
1727273700000|2024-09-25 14:15:00|29.12|27.12|29.2|27.2|29.23|27.23|29.01|27.01|0
1727274000000|2024-09-25 14:20:00|29.23|27.23|29.33|27.33|29.6|27.6|29.22|27.22|0
1727274300000|2024-09-25 14:25:00|29.31|27.31|29.63|27.63|29.75|27.75|29.29|27.29|0
1727274600000|2024-09-25 14:30:00|29.6|27.6|29.51|27.51|29.77|27.77|29.51|27.51|0
1727274900000|2024-09-25 14:35:00|29.57|27.57|28.76|26.76|29.64|27.64|28.76|26.76|0
1727275200000|2024-09-25 14:40:00|28.78|26.78|28.86|26.86|28.97|26.97|28.65|26.65|0
1727275500000|2024-09-25 14:45:00|28.84|26.84|29.17|27.17|29.33|27.33|28.78|26.78|0
1727275800000|2024-09-25 14:50:00|29.21|27.21|28.86|26.86|29.3|27.3|28.75|26.75|0
1727276100000|2024-09-25 14:55:00|28.88|26.88|28.81|26.81|28.95|26.95|28.73|26.73|0
1727276400000|2024-09-25 15:00:00|28.79|26.79|28.77|26.77|28.92|26.92|28.66|26.66|0
1727276700000|2024-09-25 15:05:00|28.79|26.79|28.7|26.7|28.9|26.9|28.68|26.68|0
1727277000000|2024-09-25 15:10:00|28.72|26.72|29.03|27.03|29.12|27.12|28.72|26.72|0
1727277300000|2024-09-25 15:15:00|29.01|27.01|28.87|26.87|29.27|27.27|28.85|26.85|0
1727277600000|2024-09-25 15:20:00|28.89|26.89|29.05|27.05|29.07|27.07|28.87|26.87|0
1727277900000|2024-09-25 15:25:00|29.07|27.07|29.18|27.18|29.22|27.22|28.98|26.98|0
1727278200000|2024-09-25 15:30:00|29.22|27.22|28.49|26.49|29.29|27.29|27.61|25.61|0
1727278500000|2024-09-25 15:35:00|28.47|26.47|28.19|26.19|28.49|26.49|28.1|26.1|0
1727278800000|2024-09-25 15:40:00|28.16|26.16|28.44|26.44|28.53|26.53|28.08|26.08|0
1727279100000|2024-09-25 15:45:00|28.42|26.42|28.46|26.46|28.62|26.62|28.36|26.36|0
1727279400000|2024-09-25 15:50:00|28.51|26.51|28.72|26.72|28.79|26.79|28.46|26.46|0
1727279700000|2024-09-25 15:55:00|28.66|26.66|28.48|26.48|28.83|26.83|28.46|26.46|0
1727280000000|2024-09-25 16:00:00|28.5|26.5|28.54|26.54|28.68|26.68|28.5|26.5|0
1727280300000|2024-09-25 16:05:00|28.57|26.57|28.54|26.54|28.89|26.89|28.52|26.52|0
1727280600000|2024-09-25 16:10:00|28.52|26.52|28.58|26.58|28.63|26.63|28.43|26.43|0
1727280900000|2024-09-25 16:15:00|28.57|26.57|28.76|26.76|28.78|26.78|28.57|26.57|0
1727281200000|2024-09-25 16:20:00|28.73|26.73|28.62|26.62|28.77|26.77|28.56|26.56|0
1727281500000|2024-09-25 16:25:00|28.6|26.6|28.58|26.58|28.64|26.64|28.49|26.49|0
1727281800000|2024-09-25 16:30:00|28.57|26.57|28.6|26.6|28.86|26.86|28.57|26.57|0
1727282100000|2024-09-25 16:35:00|28.62|26.62|28.75|26.75|28.77|26.77|28.6|26.6|0
1727282400000|2024-09-25 16:40:00|28.73|26.73|28.9|26.9|28.97|26.97|28.64|26.64|0
1727282700000|2024-09-25 16:45:00|28.92|26.92|29.07|27.07|29.16|27.16|28.83|26.83|0
1727283000000|2024-09-25 16:50:00|29.1|27.1|28.79|26.79|29.1|27.1|28.68|26.68|0
1727283300000|2024-09-25 16:55:00|28.85|26.85|29.14|27.14|29.18|27.18|28.81|26.81|0
1727283600000|2024-09-25 17:00:00|29.11|27.11|29.29|27.29|29.92|27.92|29.11|27.11|0
1727283900000|2024-09-25 17:05:00|29.34|27.34|29.27|27.27|29.38|27.38|28.96|26.96|0
1727284200000|2024-09-25 17:10:00|29.29|27.29|29.35|27.35|29.49|27.49|29.24|27.24|0
1727284500000|2024-09-25 17:15:00|29.38|27.38|29.23|27.23|29.47|27.47|29.13|27.13|0
1727284800000|2024-09-25 17:20:00|29.24|27.24|29.33|27.33|29.35|27.35|29.19|27.19|0
1727285100000|2024-09-25 17:25:00|29.34|27.34|29.33|27.33|29.39|27.39|29.22|27.22|0
1727285400000|2024-09-25 17:30:00|29.37|27.37|29.66|27.66|29.68|27.68|29.24|27.24|0
1727285700000|2024-09-25 17:35:00|29.73|27.73|29.5|27.5|30.02|28.02|29.39|27.39|0
1727286000000|2024-09-25 17:40:00|29.52|27.52|29.7|27.7|29.84|27.84|29.52|27.52|0
1727286300000|2024-09-25 17:45:00|29.72|27.72|29.79|27.79|30.02|28.02|29.7|27.7|0
1727286600000|2024-09-25 17:50:00|29.81|27.81|29.16|27.16|29.84|27.84|29.16|27.16|0
1727286900000|2024-09-25 17:55:00|29.14|27.14|28.87|26.87|29.2|27.2|28.82|26.82|0
1727287200000|2024-09-25 18:00:00|28.85|26.85|29.05|27.05|29.16|27.16|28.78|26.78|0
1727287500000|2024-09-25 18:05:00|29.07|27.07|29.31|27.31|29.42|27.42|28.98|26.98|0
1727287800000|2024-09-25 18:10:00|29.32|27.32|29.62|27.62|29.69|27.69|29.26|27.26|0
1727288100000|2024-09-25 18:15:00|29.64|27.64|29.64|27.64|29.92|27.92|29.42|27.42|0
1727288400000|2024-09-25 18:20:00|29.67|27.67|29.57|27.57|29.71|27.71|29.53|27.53|0
1727288700000|2024-09-25 18:25:00|29.58|27.58|29.17|27.17|29.58|27.58|29.17|27.17|0
1727289000000|2024-09-25 18:30:00|29.15|27.15|29.28|27.28|29.46|27.46|29.15|27.15|0
1727289300000|2024-09-25 18:35:00|29.26|27.26|29.25|27.25|29.3|27.3|29.08|27.08|0
1727289600000|2024-09-25 18:40:00|29.23|27.23|29.25|27.25|29.34|27.34|29.17|27.17|0
1727289900000|2024-09-25 18:45:00|29.23|27.23|29.16|27.16|29.25|27.25|29.12|27.12|0
1727290200000|2024-09-25 18:50:00|29.14|27.14|29.14|27.14|29.32|27.32|29.09|27.09|0
1727290500000|2024-09-25 18:55:00|29.11|27.11|29.27|27.27|29.47|27.47|29.11|27.11|0
1727290800000|2024-09-25 19:00:00|29.31|27.31|29.13|27.13|29.38|27.38|29.07|27.07|0
1727291100000|2024-09-25 19:05:00|29.11|27.11|29.31|27.31|29.31|27.31|29.09|27.09|0
1727291400000|2024-09-25 19:10:00|29.3|27.3|29.39|27.39|29.42|27.42|29.17|27.17|0
1727291700000|2024-09-25 19:15:00|29.42|27.42|29.5|27.5|29.53|27.53|29.37|27.37|0
1727292000000|2024-09-25 19:20:00|29.49|27.49|29.46|27.46|29.55|27.55|29.39|27.39|0
1727292300000|2024-09-25 19:25:00|29.48|27.48|29.39|27.39|29.48|27.48|29.39|27.39|0
1727292600000|2024-09-25 19:30:00|29.43|27.43|29.54|27.54|29.69|27.69|29.43|27.43|0
1727292900000|2024-09-25 19:35:00|29.57|27.57|29.74|27.74|29.86|27.86|29.5|27.5|0
1727293200000|2024-09-25 19:40:00|29.77|27.77|29.67|27.67|29.86|27.86|29.67|27.67|0
1727293500000|2024-09-25 19:45:00|29.7|27.7|29.54|27.54|29.72|27.72|29.47|27.47|0
1727293800000|2024-09-25 19:50:00|28.61|26.61|30.44|28.44|30.7|28.7|28.61|26.61|0
1727294100000|2024-09-25 19:55:00|30.51|28.51|30.14|28.14|30.6|28.6|30.14|28.14|0
1727294400000|2024-09-25 20:00:00|30.24|28.24|29.96|27.96|30.39|28.39|29.94|27.94|0
1727294700000|2024-09-25 20:05:00|29.98|27.98|30.02|28.02|30.03|28.03|29.91|27.91|0
1727295000000|2024-09-25 20:10:00|30.03|28.03|29.84|27.84|30.05|28.05|29.84|27.84|0
1727295300000|2024-09-25 20:15:00|30.04|27.64|30.18|27.78|30.18|27.78|30.04|27.64|0
1727295600000|2024-09-25 20:20:00|30.2|27.8|30.29|27.89|30.36|27.96|30.2|27.8|0
1727295900000|2024-09-25 20:25:00|30.27|27.87|30.2|27.8|30.27|27.87|30.2|27.8|0
1727296200000|2024-09-25 20:30:00|30.18|27.78|30.19|27.79|30.19|27.79|30.15|27.75|0
1727296500000|2024-09-25 20:35:00|30.17|27.77|30.17|27.77|30.19|27.79|30.17|27.77|0
1727296800000|2024-09-25 20:40:00|30.15|27.75|30.17|27.77|30.18|27.78|30.12|27.72|0
1727297100000|2024-09-25 20:45:00|30.19|27.79|30.1|27.7|30.19|27.79|30.05|27.65|0
1727297400000|2024-09-25 20:50:00|30.07|27.67|30.07|27.67|30.1|27.7|30.05|27.65|0
1727297700000|2024-09-25 20:55:00|30.1|27.7|30.1|27.7|30.14|27.74|30.07|27.67|0
1727298000000|2024-09-25 21:00:00|30.11|27.71|30.19|27.79|30.21|27.81|30.06|27.66|0
1727298300000|2024-09-25 21:05:00|30.18|27.78|30.09|27.69|30.18|27.78|30.09|27.69|0
1727298600000|2024-09-25 21:10:00|30.11|27.71|30.13|27.73|30.16|27.76|30.11|27.71|0
1727298900000|2024-09-25 21:15:00|30.12|27.72|30.11|27.71|30.12|27.72|30.05|27.65|0
1727299200000|2024-09-25 21:20:00|30.1|27.7|30.08|27.68|30.12|27.72|30.07|27.67|0
1727299500000|2024-09-25 21:25:00|30.02|27.62|30.09|27.69|30.16|27.76|30|27.6|0
1727299800000|2024-09-25 21:30:00|30.08|27.68|30.08|27.68|30.08|27.68|30.08|27.68|0
1727300100000|2024-09-25 21:35:00|30.09|27.69|30.11|27.71|30.12|27.72|30.07|27.67|0
1727300400000|2024-09-25 21:40:00|30.12|27.72|30.12|27.72|30.12|27.72|30.12|27.72|0
1727300700000|2024-09-25 21:45:00|30.09|27.69|30.07|27.67|30.09|27.69|30.06|27.66|0
1727301000000|2024-09-25 21:50:00|30.06|27.66|30.06|27.66|30.08|27.68|30.05|27.65|0
1727301300000|2024-09-25 21:55:00|30.05|27.65|30.02|27.62|30.05|27.65|30.02|27.62|0
1727301600000|2024-09-25 22:00:00|30.1|27.7|30.26|27.86|30.29|27.89|30.06|27.66|0
1727301900000|2024-09-25 22:05:00|30.25|27.85|30.24|27.84|30.25|27.85|30.14|27.74|0
1727302200000|2024-09-25 22:10:00|30.23|27.83|30.22|27.82|30.25|27.85|30.2|27.8|0
1727302500000|2024-09-25 22:15:00|30.23|27.83|30.26|27.86|30.26|27.86|30.23|27.83|0
1727302800000|2024-09-25 22:20:00|30.27|27.87|30.26|27.86|30.28|27.88|30.26|27.86|0
1727303100000|2024-09-25 22:25:00|30.24|27.84|30.19|27.79|30.24|27.84|30.19|27.79|0
1727303400000|2024-09-25 22:30:00|30.21|27.81|29.98|27.58|30.21|27.81|29.98|27.58|0
1727303700000|2024-09-25 22:35:00|29.96|27.56|29.98|27.58|30.03|27.63|29.96|27.56|0
1727304000000|2024-09-25 22:40:00|29.96|27.56|29.89|27.49|29.96|27.56|29.87|27.47|0
1727304300000|2024-09-25 22:45:00|29.87|27.47|29.98|27.58|29.98|27.58|29.87|27.47|0
1727304600000|2024-09-25 22:50:00|29.99|27.59|29.98|27.58|30|27.6|29.98|27.58|0
1727304900000|2024-09-25 22:55:00|29.99|27.59|30|27.6|30|27.6|29.95|27.55|0
1727305200000|2024-09-25 23:00:00|29.97|27.57|30.04|27.64|30.06|27.66|29.95|27.55|0
1727305500000|2024-09-25 23:05:00|30.06|27.66|30.06|27.66|30.08|27.68|30.04|27.64|0
1727305800000|2024-09-25 23:10:00|30.07|27.67|29.99|27.59|30.07|27.67|29.99|27.59|0
1727306100000|2024-09-25 23:15:00|29.97|27.57|30.03|27.63|30.03|27.63|29.97|27.57|0
1727306400000|2024-09-25 23:20:00|30.02|27.62|29.92|27.52|30.03|27.63|29.92|27.52|0
1727306700000|2024-09-25 23:25:00|29.9|27.5|29.89|27.49|29.9|27.5|29.87|27.47|0
1727307000000|2024-09-25 23:30:00|29.87|27.47|29.87|27.47|29.89|27.49|29.85|27.45|0
1727307300000|2024-09-25 23:35:00|29.89|27.49|29.82|27.42|29.91|27.51|29.8|27.4|0
1727307600000|2024-09-25 23:40:00|29.8|27.4|29.8|27.4|29.89|27.49|29.75|27.35|0
1727307900000|2024-09-25 23:45:00|29.78|27.38|29.46|27.06|29.79|27.39|29.42|27.02|0
1727308200000|2024-09-25 23:50:00|29.44|27.04|29.55|27.15|29.57|27.17|29.44|27.04|0
1727308500000|2024-09-25 23:55:00|29.57|27.17|29.5|27.1|29.57|27.17|29.48|27.08|0
1727308800000|2024-09-26 00:00:00|29.53|27.13|29.41|27.01|29.53|27.13|29.32|26.92|0
1727309100000|2024-09-26 00:05:00|29.39|26.99|29.21|26.81|29.39|26.99|29.17|26.77|0
1727309400000|2024-09-26 00:10:00|29.19|26.79|29.12|26.72|29.26|26.86|29.1|26.7|0
1727309700000|2024-09-26 00:15:00|29.14|26.74|29.12|26.72|29.17|26.77|29.08|26.68|0
1727310000000|2024-09-26 00:20:00|29.1|26.7|29.13|26.73|29.16|26.76|29.05|26.65|0
1727310300000|2024-09-26 00:25:00|29.12|26.72|29.05|26.65|29.12|26.72|29.05|26.65|0
1727310600000|2024-09-26 00:30:00|28.85|26.85|28.72|26.72|28.87|26.87|28.68|26.68|0
1727310900000|2024-09-26 00:35:00|28.7|26.7|28.76|26.76|28.76|26.76|28.67|26.67|0
1727311200000|2024-09-26 00:40:00|28.78|26.78|28.78|26.78|28.85|26.85|28.69|26.69|0
1727311500000|2024-09-26 00:45:00|28.82|26.82|28.82|26.82|28.83|26.83|28.78|26.78|0
1727311800000|2024-09-26 00:50:00|28.8|26.8|28.93|26.93|28.93|26.93|28.8|26.8|0
1727312100000|2024-09-26 00:55:00|28.94|26.94|28.83|26.83|28.94|26.94|28.8|26.8|0
1727312400000|2024-09-26 01:00:00|28.84|26.84|28.81|26.81|28.88|26.88|28.79|26.79|0
1727312700000|2024-09-26 01:05:00|28.79|26.79|28.83|26.83|28.86|26.86|28.79|26.79|0
1727313000000|2024-09-26 01:10:00|28.81|26.81|28.77|26.77|28.81|26.81|28.7|26.7|0
1727313300000|2024-09-26 01:15:00|28.79|26.79|28.85|26.85|28.87|26.87|28.79|26.79|0
1727313600000|2024-09-26 01:20:00|28.83|26.83|28.78|26.78|28.83|26.83|28.76|26.76|0
1727313900000|2024-09-26 01:25:00|28.81|26.81|28.85|26.85|28.91|26.91|28.78|26.78|0
1727314200000|2024-09-26 01:30:00|28.87|26.87|28.8|26.8|28.91|26.91|28.8|26.8|0
1727314500000|2024-09-26 01:35:00|28.82|26.82|28.87|26.87|28.89|26.89|28.8|26.8|0
1727314800000|2024-09-26 01:40:00|28.84|26.84|28.78|26.78|28.87|26.87|28.78|26.78|0
1727315100000|2024-09-26 01:45:00|28.75|26.75|28.67|26.67|28.78|26.78|28.64|26.64|0
1727315400000|2024-09-26 01:50:00|28.66|26.66|28.53|26.53|28.73|26.73|28.53|26.53|0
1727315700000|2024-09-26 01:55:00|28.54|26.54|28.49|26.49|28.56|26.56|28.4|26.4|0
1727316000000|2024-09-26 02:00:00|28.47|26.47|28.42|26.42|28.51|26.51|28.4|26.4|0
1727316300000|2024-09-26 02:05:00|28.44|26.44|28.42|26.42|28.46|26.46|28.42|26.42|0
1727316600000|2024-09-26 02:10:00|28.44|26.44|28.5|26.5|28.5|26.5|28.42|26.42|0
1727316900000|2024-09-26 02:15:00|28.53|26.53|28.48|26.48|28.57|26.57|28.48|26.48|0
1727317200000|2024-09-26 02:20:00|28.46|26.46|28.43|26.43|28.48|26.48|28.41|26.41|0
1727317500000|2024-09-26 02:25:00|28.41|26.41|28.39|26.39|28.41|26.41|28.35|26.35|0
1727317800000|2024-09-26 02:30:00|28.37|26.37|28.41|26.41|28.41|26.41|28.35|26.35|0
1727318100000|2024-09-26 02:35:00|28.39|26.39|28.39|26.39|28.41|26.41|28.34|26.34|0
1727318400000|2024-09-26 02:40:00|28.41|26.41|28.4|26.4|28.41|26.41|28.38|26.38|0
1727318700000|2024-09-26 02:45:00|28.38|26.38|28.38|26.38|28.4|26.4|28.34|26.34|0
1727319000000|2024-09-26 02:50:00|28.4|26.4|28.31|26.31|28.4|26.4|28.31|26.31|0
1727319300000|2024-09-26 02:55:00|28.33|26.33|28.33|26.33|28.36|26.36|28.33|26.33|0
1727319600000|2024-09-26 03:00:00|28.31|26.31|28.25|26.25|28.31|26.31|28.16|26.16|0
1727319900000|2024-09-26 03:05:00|28.22|26.22|28.27|26.27|28.29|26.29|28.22|26.22|0
1727320200000|2024-09-26 03:10:00|28.28|26.28|28.29|26.29|28.31|26.31|28.24|26.24|0
1727320500000|2024-09-26 03:15:00|28.26|26.26|28.26|26.26|28.29|26.29|28.24|26.24|0
1727320800000|2024-09-26 03:20:00|28.28|26.28|28.26|26.26|28.28|26.28|28.24|26.24|0
1727321100000|2024-09-26 03:25:00|28.27|26.27|28.26|26.26|28.28|26.28|28.24|26.24|0
1727321400000|2024-09-26 03:30:00|28.24|26.24|28.11|26.11|28.24|26.24|28.11|26.11|0
1727321700000|2024-09-26 03:35:00|28.13|26.13|27.91|25.91|28.13|26.13|27.91|25.91|0
1727322000000|2024-09-26 03:40:00|27.89|25.89|27.87|25.87|28|26|27.85|25.85|0
1727322300000|2024-09-26 03:45:00|27.89|25.89|27.8|25.8|27.89|25.89|27.7|25.7|0
1727322600000|2024-09-26 03:50:00|27.82|25.82|27.8|25.8|27.82|25.82|27.78|25.78|0
1727322900000|2024-09-26 03:55:00|27.78|25.78|27.78|25.78|27.82|25.82|27.76|25.76|0
1727323200000|2024-09-26 04:00:00|27.8|25.8|27.86|25.86|27.88|25.88|27.78|25.78|0
1727323500000|2024-09-26 04:05:00|27.88|25.88|27.79|25.79|27.9|25.9|27.77|25.77|0
1727323800000|2024-09-26 04:10:00|27.77|25.77|27.79|25.79|27.79|25.79|27.73|25.73|0
1727324100000|2024-09-26 04:15:00|27.77|25.77|27.77|25.77|27.79|25.79|27.77|25.77|0
1727324400000|2024-09-26 04:20:00|27.75|25.75|27.75|25.75|27.79|25.79|27.73|25.73|0
1727324700000|2024-09-26 04:25:00|27.77|25.77|28.2|26.2|28.22|26.22|27.74|25.74|0
1727325000000|2024-09-26 04:30:00|28.22|26.22|28.16|26.16|28.22|26.22|28.16|26.16|0
1727325300000|2024-09-26 04:35:00|28.11|26.11|28.13|26.13|28.13|26.13|28.07|26.07|0
1727325600000|2024-09-26 04:40:00|28.12|26.12|28.07|26.07|28.15|26.15|28.07|26.07|0
1727325900000|2024-09-26 04:45:00|28.09|26.09|28.09|26.09|28.11|26.11|28.06|26.06|0
1727326200000|2024-09-26 04:50:00|28.06|26.06|28.08|26.08|28.13|26.13|28.02|26.02|0
1727326500000|2024-09-26 04:55:00|28.1|26.1|28.04|26.04|28.13|26.13|28.04|26.04|0
1727326800000|2024-09-26 05:00:00|28.06|26.06|28.1|26.1|28.14|26.14|28.06|26.06|0
1727327100000|2024-09-26 05:05:00|28.12|26.12|28.12|26.12|28.23|26.23|28.06|26.06|0
1727327400000|2024-09-26 05:10:00|28.1|26.1|28.05|26.05|28.12|26.12|28.05|26.05|0
1727327700000|2024-09-26 05:15:00|28.03|26.03|28.01|26.01|28.1|26.1|28.01|26.01|0
1727328000000|2024-09-26 05:20:00|27.99|25.99|27.86|25.86|27.99|25.99|27.85|25.85|0
1727328300000|2024-09-26 05:25:00|27.88|25.88|27.84|25.84|27.88|25.88|27.71|25.71|0
1727328600000|2024-09-26 05:30:00|27.82|25.82|27.77|25.77|27.86|25.86|27.69|25.69|0
1727328900000|2024-09-26 05:35:00|27.76|25.76|27.66|25.66|27.77|25.77|27.66|25.66|0
1727329200000|2024-09-26 05:40:00|27.64|25.64|27.58|25.58|27.71|25.71|27.58|25.58|0
1727329500000|2024-09-26 05:45:00|27.6|25.6|27.51|25.51|27.6|25.6|27.47|25.47|0
1727329800000|2024-09-26 05:50:00|27.54|25.54|27.37|25.37|27.56|25.56|27.28|25.28|0
1727330100000|2024-09-26 05:55:00|27.39|25.39|27.34|25.34|27.41|25.41|27.3|25.3|0
1727330400000|2024-09-26 06:00:00|27.32|25.32|27.18|25.18|27.36|25.36|27.16|25.16|0
1727330700000|2024-09-26 06:05:00|27.16|25.16|27.07|25.07|27.18|25.18|26.97|24.97|0
1727331000000|2024-09-26 06:10:00|27.05|25.05|26.75|24.75|27.05|25.05|26.74|24.74|0
1727331300000|2024-09-26 06:15:00|26.74|24.74|26.92|24.92|26.97|24.97|26.72|24.72|0
1727331600000|2024-09-26 06:20:00|26.9|24.9|27.02|25.02|27.03|25.03|26.88|24.88|0
1727331900000|2024-09-26 06:25:00|27|25|27.11|25.11|27.11|25.11|27|25|0
1727332200000|2024-09-26 06:30:00|27.08|25.08|26.88|24.88|29.48|27.48|26.82|24.82|0
1727332500000|2024-09-26 06:35:00|26.87|24.87|26.86|24.86|26.88|24.88|26.78|24.78|0
1727332800000|2024-09-26 06:40:00|26.84|24.84|26.88|24.88|26.92|24.92|26.76|24.76|0
1727333100000|2024-09-26 06:45:00|26.9|24.9|26.63|24.63|26.9|24.9|26.63|24.63|0
1727333400000|2024-09-26 06:50:00|26.65|24.65|26.65|24.65|26.73|24.73|26.63|24.63|0
1727333700000|2024-09-26 06:55:00|26.67|24.67|26.67|24.67|26.69|24.69|26.57|24.57|0
1727334000000|2024-09-26 07:00:00|26.59|24.59|26.55|24.55|26.65|24.65|26.43|24.43|0
1727334300000|2024-09-26 07:05:00|26.53|24.53|26.58|24.58|26.59|24.59|26.46|24.46|0
1727334600000|2024-09-26 07:10:00|26.59|24.59|26.58|24.58|26.68|24.68|26.54|24.54|0
1727334900000|2024-09-26 07:15:00|26.56|24.56|26.53|24.53|26.61|24.61|26.44|24.44|0
1727335200000|2024-09-26 07:20:00|26.52|24.52|26.56|24.56|26.58|24.58|26.5|24.5|0
1727335500000|2024-09-26 07:25:00|26.54|24.54|26.6|24.6|26.64|24.64|26.48|24.48|0
1727335800000|2024-09-26 07:30:00|26.56|24.56|26.61|24.61|26.78|24.78|26.49|24.49|0
1727336100000|2024-09-26 07:35:00|26.67|24.67|27.01|25.01|27.01|25.01|26.52|24.52|0
1727336400000|2024-09-26 07:40:00|26.95|24.95|26.81|24.81|26.97|24.97|26.73|24.73|0
1727336700000|2024-09-26 07:45:00|26.79|24.79|26.77|24.77|26.89|24.89|26.75|24.75|0
1727337000000|2024-09-26 07:50:00|26.78|24.78|26.62|24.62|26.79|24.79|26.58|24.58|0
1727337300000|2024-09-26 07:55:00|26.61|24.61|26.66|24.66|26.68|24.68|26.61|24.61|0
1727337600000|2024-09-26 08:00:00|26.64|24.64|26.79|24.79|26.84|24.84|26.64|24.64|0
1727337900000|2024-09-26 08:05:00|26.82|24.82|26.88|24.88|26.89|24.89|26.72|24.72|0
1727338200000|2024-09-26 08:10:00|26.86|24.86|26.61|24.61|26.91|24.91|26.55|24.55|0
1727338500000|2024-09-26 08:15:00|26.59|24.59|26.67|24.67|26.76|24.76|26.55|24.55|0
1727338800000|2024-09-26 08:20:00|26.63|24.63|26.63|24.63|26.67|24.67|26.63|24.63|0
1727339100000|2024-09-26 08:25:00|26.61|24.61|26.67|24.67|26.75|24.75|26.59|24.59|0
1727339400000|2024-09-26 08:30:00|26.66|24.66|26.61|24.61|26.67|24.67|26.57|24.57|0
1727339700000|2024-09-26 08:35:00|26.59|24.59|26.71|24.71|26.77|24.77|26.46|24.46|0
1727340000000|2024-09-26 08:40:00|26.69|24.69|26.86|24.86|27.11|25.11|26.69|24.69|0
1727340300000|2024-09-26 08:45:00|26.83|24.83|26.87|24.87|26.87|24.87|26.71|24.71|0
1727340600000|2024-09-26 08:50:00|26.85|24.85|26.83|24.83|26.89|24.89|26.77|24.77|0
1727340900000|2024-09-26 08:55:00|26.81|24.81|26.75|24.75|26.81|24.81|26.73|24.73|0
1727341200000|2024-09-26 09:00:00|26.77|24.77|26.85|24.85|26.91|24.91|26.75|24.75|0
1727341500000|2024-09-26 09:05:00|26.86|24.86|26.93|24.93|26.93|24.93|26.83|24.83|0
1727341800000|2024-09-26 09:10:00|26.95|24.95|26.85|24.85|27.03|25.03|26.85|24.85|0
1727342100000|2024-09-26 09:15:00|26.86|24.86|26.88|24.88|26.96|24.96|26.86|24.86|0
1727342400000|2024-09-26 09:20:00|26.9|24.9|26.92|24.92|26.92|24.92|26.84|24.84|0
1727342700000|2024-09-26 09:25:00|26.9|24.9|26.82|24.82|26.93|24.93|26.72|24.72|0
1727343000000|2024-09-26 09:30:00|26.84|24.84|26.77|24.77|26.9|24.9|26.75|24.75|0
1727343300000|2024-09-26 09:35:00|26.79|24.79|26.61|24.61|26.81|24.81|26.61|24.61|0
1727343600000|2024-09-26 09:40:00|26.63|24.63|26.75|24.75|26.75|24.75|26.61|24.61|0
1727343900000|2024-09-26 09:45:00|26.73|24.73|26.79|24.79|26.81|24.81|26.71|24.71|0
1727344200000|2024-09-26 09:50:00|26.78|24.78|26.83|24.83|26.84|24.84|26.77|24.77|0
1727344500000|2024-09-26 09:55:00|26.85|24.85|26.78|24.78|26.87|24.87|26.78|24.78|0
1727344800000|2024-09-26 10:00:00|26.8|24.8|26.84|24.84|26.85|24.85|26.78|24.78|0
1727345100000|2024-09-26 10:05:00|26.82|24.82|26.84|24.84|26.9|24.9|26.82|24.82|0
1727345400000|2024-09-26 10:10:00|26.88|24.88|26.84|24.84|26.9|24.9|26.84|24.84|0
1727345700000|2024-09-26 10:15:00|26.86|24.86|26.76|24.76|26.86|24.86|26.74|24.74|0
1727346000000|2024-09-26 10:20:00|26.75|24.75|26.73|24.73|26.81|24.81|26.73|24.73|0
1727346300000|2024-09-26 10:25:00|26.75|24.75|26.71|24.71|26.81|24.81|26.69|24.69|0
1727346600000|2024-09-26 10:30:00|26.69|24.69|26.75|24.75|26.75|24.75|26.65|24.65|0
1727346900000|2024-09-26 10:35:00|26.76|24.76|26.77|24.77|26.79|24.79|26.73|24.73|0
1727347200000|2024-09-26 10:40:00|26.75|24.75|26.56|24.56|26.77|24.77|26.54|24.54|0
1727347500000|2024-09-26 10:45:00|26.58|24.58|26.48|24.48|26.62|24.62|26.48|24.48|0
1727347800000|2024-09-26 10:50:00|26.46|24.46|26.5|24.5|26.54|24.54|26.44|24.44|0
1727348100000|2024-09-26 10:55:00|26.52|24.52|26.44|24.44|26.64|24.64|26.44|24.44|0
1727348400000|2024-09-26 11:00:00|26.53|24.53|26.69|24.69|26.74|24.74|26.5|24.5|0
1727348700000|2024-09-26 11:05:00|26.7|24.7|26.65|24.65|26.7|24.7|26.57|24.57|0
1727349000000|2024-09-26 11:10:00|26.67|24.67|26.79|24.79|26.8|24.8|26.65|24.65|0
1727349300000|2024-09-26 11:15:00|26.77|24.77|26.96|24.96|27|25|26.71|24.71|0
1727349600000|2024-09-26 11:20:00|26.94|24.94|26.94|24.94|27.08|25.08|26.94|24.94|0
1727349900000|2024-09-26 11:25:00|26.92|24.92|26.8|24.8|26.94|24.94|26.78|24.78|0
1727350200000|2024-09-26 11:30:00|26.82|24.82|26.86|24.86|26.86|24.86|26.67|24.67|0
1727350500000|2024-09-26 11:35:00|26.85|24.85|26.8|24.8|26.93|24.93|26.78|24.78|0
1727350800000|2024-09-26 11:40:00|26.79|24.79|26.91|24.91|26.91|24.91|26.73|24.73|0
1727351100000|2024-09-26 11:45:00|26.93|24.93|26.93|24.93|26.99|24.99|26.87|24.87|0
1727351400000|2024-09-26 11:50:00|26.95|24.95|27.01|25.01|27.03|25.03|26.91|24.91|0
1727351700000|2024-09-26 11:55:00|26.99|24.99|27.01|25.01|27.05|25.05|26.91|24.91|0
1727352000000|2024-09-26 12:00:00|26.97|24.97|27.17|25.17|27.17|25.17|26.97|24.97|0
1727352300000|2024-09-26 12:05:00|27.19|25.19|27.27|25.27|27.33|25.33|27.15|25.15|0
1727352600000|2024-09-26 12:10:00|27.31|25.31|27.08|25.08|27.31|25.31|27.08|25.08|0
1727352900000|2024-09-26 12:15:00|27.1|25.1|26.98|24.98|27.1|25.1|26.94|24.94|0
1727353200000|2024-09-26 12:20:00|27|25|26.79|24.79|27.04|25.04|26.79|24.79|0
1727353500000|2024-09-26 12:25:00|26.81|24.81|26.8|24.8|26.85|24.85|26.68|24.68|0
1727353800000|2024-09-26 12:30:00|26.79|24.79|26.79|24.79|27.06|25.06|26.64|24.64|0
1727354100000|2024-09-26 12:35:00|26.77|24.77|26.91|24.91|26.93|24.93|26.65|24.65|0
1727354400000|2024-09-26 12:40:00|26.89|24.89|26.71|24.71|27.01|25.01|26.69|24.69|0
1727354700000|2024-09-26 12:45:00|26.7|24.7|26.87|24.87|26.89|24.89|26.69|24.69|0
1727355000000|2024-09-26 12:50:00|26.84|24.84|26.66|24.66|26.89|24.89|26.62|24.62|0
1727355300000|2024-09-26 12:55:00|26.68|24.68|26.74|24.74|26.8|24.8|26.68|24.68|0
1727355600000|2024-09-26 13:00:00|26.72|24.72|26.64|24.64|26.76|24.76|26.64|24.64|0
1727355900000|2024-09-26 13:05:00|26.66|24.66|26.47|24.47|26.66|24.66|26.46|24.46|0
1727356200000|2024-09-26 13:10:00|26.49|24.49|26.55|24.55|26.57|24.57|26.47|24.47|0
1727356500000|2024-09-26 13:15:00|26.53|24.53|26.49|24.49|26.61|24.61|26.49|24.49|0
1727356800000|2024-09-26 13:20:00|26.51|24.51|26.69|24.69|26.71|24.71|26.51|24.51|0
1727357100000|2024-09-26 13:25:00|26.71|24.71|26.86|24.86|26.89|24.89|26.71|24.71|0
1727357400000|2024-09-26 13:30:00|26.89|24.89|27.63|25.63|27.63|25.63|26.73|24.73|0
1727357700000|2024-09-26 13:35:00|27.55|25.55|27.58|25.58|27.77|25.77|27.19|25.19|0
1727358000000|2024-09-26 13:40:00|27.61|25.61|27.58|25.58|27.83|25.83|27.58|25.58|0
1727358300000|2024-09-26 13:45:00|27.6|25.6|27.6|25.6|27.83|25.83|27.46|25.46|0
1727358600000|2024-09-26 13:50:00|27.58|25.58|27.66|25.66|27.77|25.77|27.54|25.54|0
1727358900000|2024-09-26 13:55:00|27.64|25.64|28.04|26.04|28.24|26.24|27.62|25.62|0
1727359200000|2024-09-26 14:00:00|28.05|26.05|28.22|26.22|28.32|26.32|27.59|25.59|0
1727359500000|2024-09-26 14:05:00|28.26|26.26|28.55|26.55|28.68|26.68|28.26|26.26|0
1727359800000|2024-09-26 14:10:00|28.53|26.53|28.38|26.38|28.57|26.57|28.23|26.23|0
1727360100000|2024-09-26 14:15:00|28.36|26.36|28.42|26.42|28.47|26.47|28.25|26.25|0
1727360400000|2024-09-26 14:20:00|28.38|26.38|28.72|26.72|28.87|26.87|28.38|26.38|0
1727360700000|2024-09-26 14:25:00|28.74|26.74|28.66|26.66|28.91|26.91|27.72|25.72|0
1727361000000|2024-09-26 14:30:00|28.61|26.61|28.5|26.5|28.83|26.83|28.48|26.48|0
1727361300000|2024-09-26 14:35:00|28.48|26.48|28.01|26.01|28.63|26.63|27.97|25.97|0
1727361600000|2024-09-26 14:40:00|27.99|25.99|28.55|26.55|28.61|26.61|27.99|25.99|0
1727361900000|2024-09-26 14:45:00|28.56|26.56|28.69|26.69|28.86|26.86|28.14|26.14|0
1727362200000|2024-09-26 14:50:00|28.67|26.67|29.17|27.17|29.32|27.32|28.63|26.63|0
1727362500000|2024-09-26 14:55:00|29.14|27.14|29.83|27.83|29.89|27.89|29.14|27.14|0
1727362800000|2024-09-26 15:00:00|29.94|27.94|29.04|27.04|30.12|28.12|29.04|27.04|0
1727363100000|2024-09-26 15:05:00|29.06|27.06|28.87|26.87|29.06|27.06|28.69|26.69|0
1727363400000|2024-09-26 15:10:00|28.84|26.84|29.08|27.08|29.28|27.28|28.82|26.82|0
1727363700000|2024-09-26 15:15:00|29.1|27.1|29.21|27.21|29.23|27.23|28.93|26.93|0
1727364000000|2024-09-26 15:20:00|29.34|27.34|28.98|26.98|29.45|27.45|28.98|26.98|0
1727364300000|2024-09-26 15:25:00|29.01|27.01|28.9|26.9|29.23|27.23|28.9|26.9|0
1727364600000|2024-09-26 15:30:00|28.96|26.96|29.16|27.16|29.2|27.2|28.87|26.87|0
1727364900000|2024-09-26 15:35:00|29.11|27.11|28.72|26.72|29.18|27.18|28.72|26.72|0
1727365200000|2024-09-26 15:40:00|28.67|26.67|28.54|26.54|28.82|26.82|28.54|26.54|0
1727365500000|2024-09-26 15:45:00|28.58|26.58|28.6|26.6|28.65|26.65|28.33|26.33|0
1727365800000|2024-09-26 15:50:00|28.65|26.65|28.21|26.21|28.65|26.65|28.21|26.21|0
1727366100000|2024-09-26 15:55:00|28.19|26.19|27.96|25.96|28.21|26.21|27.83|25.83|0
1727366400000|2024-09-26 16:00:00|27.98|25.98|28.68|26.68|28.73|26.73|27.98|25.98|0
1727366700000|2024-09-26 16:05:00|28.64|26.64|28.53|26.53|28.71|26.71|28.34|26.34|0
1727367000000|2024-09-26 16:10:00|28.55|26.55|28.72|26.72|28.83|26.83|28.4|26.4|0
1727367300000|2024-09-26 16:15:00|28.68|26.68|28.77|26.77|28.77|26.77|28.59|26.59|0
1727367600000|2024-09-26 16:20:00|28.79|26.79|28.92|26.92|29.03|27.03|28.7|26.7|0
1727367900000|2024-09-26 16:25:00|28.89|26.89|28.99|26.99|29.05|27.05|28.61|26.61|0
1727368200000|2024-09-26 16:30:00|29|27|29.15|27.15|29.18|27.18|28.93|26.93|0
1727368500000|2024-09-26 16:35:00|29.13|27.13|28.89|26.89|29.17|27.17|28.89|26.89|0
1727368800000|2024-09-26 16:40:00|28.91|26.91|28.93|26.93|29.24|27.24|28.91|26.91|0
1727369100000|2024-09-26 16:45:00|28.92|26.92|29.06|27.06|29.08|27.08|28.82|26.82|0
1727369400000|2024-09-26 16:50:00|29.12|27.12|29.1|27.1|29.17|27.17|28.93|26.93|0
1727369700000|2024-09-26 16:55:00|29.08|27.08|29.12|27.12|29.25|27.25|29.06|27.06|0
1727370000000|2024-09-26 17:00:00|29.1|27.1|28.86|26.86|29.23|27.23|28.86|26.86|0
1727370300000|2024-09-26 17:05:00|28.88|26.88|29.18|27.18|29.26|27.26|28.81|26.81|0
1727370600000|2024-09-26 17:10:00|29.2|27.2|29.25|27.25|29.29|27.29|28.98|26.98|0
1727370900000|2024-09-26 17:15:00|29.27|27.27|30.05|28.05|30.14|28.14|29.25|27.25|0
1727371200000|2024-09-26 17:20:00|29.94|27.94|29.75|27.75|30|28|29.53|27.53|0
1727371500000|2024-09-26 17:25:00|29.73|27.73|29.11|27.11|29.78|27.78|29.11|27.11|0
1727371800000|2024-09-26 17:30:00|29.09|27.09|28.91|26.91|29.11|27.11|28.78|26.78|0
1727372100000|2024-09-26 17:35:00|28.93|26.93|28.86|26.86|29|27|28.82|26.82|0
1727372400000|2024-09-26 17:40:00|28.84|26.84|28.64|26.64|28.84|26.84|28.62|26.62|0
1727372700000|2024-09-26 17:45:00|28.62|26.62|28.58|26.58|28.71|26.71|28.55|26.55|0
1727373000000|2024-09-26 17:50:00|28.55|26.55|28.59|26.59|28.75|26.75|28.55|26.55|0
1727373300000|2024-09-26 17:55:00|28.57|26.57|28.68|26.68|28.7|26.7|28.51|26.51|0
1727373600000|2024-09-26 18:00:00|28.66|26.66|28.53|26.53|28.66|26.66|28.48|26.48|0
1727373900000|2024-09-26 18:05:00|28.57|26.57|28.46|26.46|28.59|26.59|28.42|26.42|0
1727374200000|2024-09-26 18:10:00|28.45|26.45|28.05|26.05|28.5|26.5|27.99|25.99|0
1727374500000|2024-09-26 18:15:00|27.96|25.96|27.98|25.98|28.03|26.03|27.65|25.65|0
1727374800000|2024-09-26 18:20:00|27.96|25.96|27.88|25.88|28.03|26.03|27.83|25.83|0
1727375100000|2024-09-26 18:25:00|27.9|25.9|27.87|25.87|28|26|27.85|25.85|0
1727375400000|2024-09-26 18:30:00|27.92|25.92|28.08|26.08|28.13|26.13|27.87|25.87|0
1727375700000|2024-09-26 18:35:00|28.06|26.06|28|26|28.23|26.23|27.95|25.95|0
1727376000000|2024-09-26 18:40:00|28.02|26.02|28.19|26.19|28.21|26.21|28|26|0
1727376300000|2024-09-26 18:45:00|28.21|26.21|28.25|26.25|28.27|26.27|28.16|26.16|0
1727376600000|2024-09-26 18:50:00|28.23|26.23|28.03|26.03|28.23|26.23|28.01|26.01|0
1727376900000|2024-09-26 18:55:00|28.05|26.05|28.03|26.03|28.08|26.08|27.9|25.9|0
1727377200000|2024-09-26 19:00:00|28.05|26.05|28.09|26.09|28.22|26.22|28.01|26.01|0
1727377500000|2024-09-26 19:05:00|28.07|26.07|28.13|26.13|28.18|26.18|28.01|26.01|0
1727377800000|2024-09-26 19:10:00|28.11|26.11|27.92|25.92|28.13|26.13|27.83|25.83|0
1727378100000|2024-09-26 19:15:00|27.94|25.94|27.96|25.96|28.09|26.09|27.94|25.94|0
1727378400000|2024-09-26 19:20:00|27.94|25.94|28|26|28.04|26.04|27.89|25.89|0
1727378700000|2024-09-26 19:25:00|27.98|25.98|28.1|26.1|28.28|26.28|27.96|25.96|0
1727379000000|2024-09-26 19:30:00|28.13|26.13|28.17|26.17|28.36|26.36|28.1|26.1|0
1727379300000|2024-09-26 19:35:00|28.19|26.19|28.18|26.18|28.29|26.29|28.14|26.14|0
1727379600000|2024-09-26 19:40:00|28.16|26.16|28.18|26.18|28.23|26.23|28.1|26.1|0
1727379900000|2024-09-26 19:45:00|28.16|26.16|27.97|25.97|28.2|26.2|27.97|25.97|0
1727380200000|2024-09-26 19:50:00|27.95|25.95|28.03|26.03|28.27|26.27|27.95|25.95|0
1727380500000|2024-09-26 19:55:00|28.17|26.17|27.9|25.9|28.17|26.17|27.54|25.54|0
1727380800000|2024-09-26 20:00:00|27.96|25.96|27.9|25.9|28.03|26.03|27.75|25.75|0
1727381100000|2024-09-26 20:05:00|27.88|25.88|27.68|25.68|27.92|25.92|27.66|25.66|0
1727381400000|2024-09-26 20:10:00|27.73|25.73|27.87|25.87|27.87|25.87|27.73|25.73|0
1727381700000|2024-09-26 20:15:00|28.07|25.67|28.03|25.63|28.07|25.67|27.97|25.57|0
1727382000000|2024-09-26 20:20:00|28.01|25.61|28.03|25.63|28.05|25.65|28.01|25.61|0
1727382300000|2024-09-26 20:25:00|28|25.6|28.05|25.65|28.05|25.65|28|25.6|0
1727382600000|2024-09-26 20:30:00|28.02|25.62|27.96|25.56|28.04|25.64|27.96|25.56|0
1727382900000|2024-09-26 20:35:00|27.94|25.54|27.96|25.56|28|25.6|27.94|25.54|0
1727383200000|2024-09-26 20:40:00|27.98|25.58|28.02|25.62|28.06|25.66|27.98|25.58|0
1727383500000|2024-09-26 20:45:00|28.04|25.64|28.04|25.64|28.06|25.66|28.02|25.62|0
1727383800000|2024-09-26 20:50:00|28.06|25.66|28.06|25.66|28.08|25.68|28.03|25.63|0
1727384100000|2024-09-26 20:55:00|28.03|25.63|28.02|25.62|28.06|25.66|27.99|25.59|0
1727384400000|2024-09-26 21:00:00|28.04|25.64|28.05|25.65|28.06|25.66|28.04|25.64|0
1727384700000|2024-09-26 21:05:00|28.07|25.67|28.06|25.66|28.07|25.67|28.06|25.66|0
1727385300000|2024-09-26 21:15:00|28.05|25.65|28.03|25.63|28.05|25.65|28.03|25.63|0
1727385600000|2024-09-26 21:20:00|28.04|25.64|28.02|25.62|28.04|25.64|28|25.6|0
1727385900000|2024-09-26 21:25:00|28.01|25.61|28.02|25.62|28.03|25.63|27.99|25.59|0
1727386200000|2024-09-26 21:30:00|28.01|25.61|28.05|25.65|28.05|25.65|28.01|25.61|0
1727386500000|2024-09-26 21:35:00|28.03|25.63|28.04|25.64|28.04|25.64|28.01|25.61|0
1727386800000|2024-09-26 21:40:00|28.05|25.65|28.04|25.64|28.05|25.65|28.04|25.64|0
1727387100000|2024-09-26 21:45:00|28.05|25.65|28.03|25.63|28.05|25.65|28.03|25.63|0
1727387400000|2024-09-26 21:50:00|28.04|25.64|28.04|25.64|28.04|25.64|28.03|25.63|0
1727387700000|2024-09-26 21:55:00|28.02|25.62|28.03|25.63|28.04|25.64|27.98|25.58|0
1727388000000|2024-09-26 22:00:00|28|25.6|27.91|25.51|28|25.6|27.88|25.48|0
1727388300000|2024-09-26 22:05:00|27.9|25.5|27.71|25.31|27.92|25.52|27.61|25.21|0
1727388600000|2024-09-26 22:10:00|27.69|25.29|27.54|25.14|27.69|25.29|27.52|25.12|0
1727388900000|2024-09-26 22:15:00|27.52|25.12|27.35|24.95|27.54|25.14|27.33|24.93|0
1727389200000|2024-09-26 22:20:00|27.34|24.94|27.47|25.07|27.49|25.09|27.34|24.94|0
1727389500000|2024-09-26 22:25:00|27.48|25.08|27.5|25.1|27.51|25.11|27.43|25.03|0
1727389800000|2024-09-26 22:30:00|27.49|25.09|27.55|25.15|27.59|25.19|27.49|25.09|0
1727390100000|2024-09-26 22:35:00|27.56|25.16|27.57|25.17|27.57|25.17|27.44|25.04|0
1727390400000|2024-09-26 22:40:00|27.58|25.18|27.48|25.08|27.59|25.19|27.45|25.05|0
1727390700000|2024-09-26 22:45:00|27.47|25.07|27.48|25.08|27.48|25.08|27.4|25|0
1727391000000|2024-09-26 22:50:00|27.51|25.11|27.53|25.13|27.55|25.15|27.5|25.1|0
1727391300000|2024-09-26 22:55:00|27.54|25.14|27.58|25.18|27.63|25.23|27.52|25.12|0
1727391600000|2024-09-26 23:00:00|27.61|25.21|27.79|25.39|27.79|25.39|27.6|25.2|0
1727391900000|2024-09-26 23:05:00|27.75|25.35|27.58|25.18|27.77|25.37|27.56|25.16|0
1727392200000|2024-09-26 23:10:00|27.56|25.16|27.56|25.16|27.6|25.2|27.54|25.14|0
1727392500000|2024-09-26 23:15:00|27.58|25.18|27.58|25.18|27.62|25.22|27.56|25.16|0
1727392800000|2024-09-26 23:20:00|27.59|25.19|27.67|25.27|27.68|25.28|27.57|25.17|0
1727393100000|2024-09-26 23:25:00|27.68|25.28|27.72|25.32|27.74|25.34|27.68|25.28|0
1727393400000|2024-09-26 23:30:00|27.73|25.33|27.72|25.32|27.76|25.36|27.72|25.32|0
1727393700000|2024-09-26 23:35:00|27.74|25.34|27.76|25.36|27.8|25.4|27.74|25.34|0
1727394000000|2024-09-26 23:40:00|27.78|25.38|27.82|25.42|27.9|25.5|27.78|25.38|0
1727394300000|2024-09-26 23:45:00|27.84|25.44|28|25.6|28.05|25.65|27.84|25.44|0
1727394600000|2024-09-26 23:50:00|27.98|25.58|27.98|25.58|28.05|25.65|27.94|25.54|0
1727394900000|2024-09-26 23:55:00|27.97|25.57|27.85|25.45|27.97|25.57|27.85|25.45|0
1727395200000|2024-09-27 00:00:00|27.87|25.47|28.09|25.69|28.36|25.96|27.87|25.47|0
1727395500000|2024-09-27 00:05:00|28.04|25.64|28.1|25.7|28.21|25.81|28.04|25.64|0
1727395800000|2024-09-27 00:10:00|28.12|25.72|28.6|26.2|28.63|26.23|28.06|25.66|0
1727396100000|2024-09-27 00:15:00|28.53|26.13|27.99|25.59|28.53|26.13|27.91|25.51|0
1727396400000|2024-09-27 00:20:00|28.01|25.61|28.01|25.61|28.09|25.69|27.97|25.57|0
1727396700000|2024-09-27 00:25:00|28.03|25.63|27.92|25.52|28.05|25.65|27.88|25.48|0
1727397000000|2024-09-27 00:30:00|27.72|25.72|27.7|25.7|27.76|25.76|27.68|25.68|0
1727397300000|2024-09-27 00:35:00|27.72|25.72|27.91|25.91|28.06|26.06|27.68|25.68|0
1727397600000|2024-09-27 00:40:00|27.89|25.89|27.84|25.84|27.93|25.93|27.78|25.78|0
1727397900000|2024-09-27 00:45:00|27.82|25.82|27.8|25.8|27.82|25.82|27.76|25.76|0
1727398200000|2024-09-27 00:50:00|27.82|25.82|27.88|25.88|27.9|25.9|27.8|25.8|0
1727398500000|2024-09-27 00:55:00|27.86|25.86|27.77|25.77|27.91|25.91|27.77|25.77|0
1727398800000|2024-09-27 01:00:00|27.84|25.84|27.77|25.77|27.9|25.9|27.71|25.71|0
1727399100000|2024-09-27 01:05:00|27.75|25.75|27.79|25.79|27.81|25.81|27.75|25.75|0
1727399400000|2024-09-27 01:10:00|27.78|25.78|27.81|25.81|27.85|25.85|27.77|25.77|0
1727399700000|2024-09-27 01:15:00|27.83|25.83|27.85|25.85|27.89|25.89|27.81|25.81|0
1727400000000|2024-09-27 01:20:00|27.87|25.87|27.91|25.91|27.93|25.93|27.85|25.85|0
1727400300000|2024-09-27 01:25:00|27.93|25.93|27.89|25.89|28.04|26.04|27.87|25.87|0
1727400600000|2024-09-27 01:30:00|27.91|25.91|28.08|26.08|28.08|26.08|27.84|25.84|0
1727400900000|2024-09-27 01:35:00|28.1|26.1|28.18|26.18|28.2|26.2|28.1|26.1|0
1727401200000|2024-09-27 01:40:00|28.2|26.2|28.39|26.39|28.39|26.39|28.18|26.18|0
1727401500000|2024-09-27 01:45:00|28.38|26.38|28.26|26.26|28.39|26.39|28.18|26.18|0
1727401800000|2024-09-27 01:50:00|28.28|26.28|28.2|26.2|28.33|26.33|28.2|26.2|0
1727402100000|2024-09-27 01:55:00|28.22|26.22|28.34|26.34|28.34|26.34|28.15|26.15|0
1727402400000|2024-09-27 02:00:00|28.33|26.33|28.41|26.41|28.45|26.45|28.28|26.28|0
1727402700000|2024-09-27 02:05:00|28.43|26.43|28.32|26.32|28.43|26.43|28.26|26.26|0
1727403000000|2024-09-27 02:10:00|28.33|26.33|28.27|26.27|28.36|26.36|28.27|26.27|0
1727403300000|2024-09-27 02:15:00|28.25|26.25|28.21|26.21|28.32|26.32|28.14|26.14|0
1727403600000|2024-09-27 02:20:00|28.19|26.19|28.23|26.23|28.25|26.25|28.14|26.14|0
1727403900000|2024-09-27 02:25:00|28.21|26.21|28.35|26.35|28.42|26.42|28.21|26.21|0
1727404200000|2024-09-27 02:30:00|28.37|26.37|28.33|26.33|28.37|26.37|28.25|26.25|0
1727404500000|2024-09-27 02:35:00|28.31|26.31|28.26|26.26|28.33|26.33|28.24|26.24|0
1727404800000|2024-09-27 02:40:00|28.28|26.28|28.28|26.28|28.35|26.35|28.2|26.2|0
1727405100000|2024-09-27 02:45:00|28.3|26.3|28.22|26.22|28.3|26.3|28.22|26.22|0
1727405400000|2024-09-27 02:50:00|28.19|26.19|28.28|26.28|28.28|26.28|28.17|26.17|0
1727405700000|2024-09-27 02:55:00|28.27|26.27|28.25|26.25|28.3|26.3|28.25|26.25|0
1727406000000|2024-09-27 03:00:00|28.23|26.23|28.27|26.27|28.3|26.3|28.21|26.21|0
1727406300000|2024-09-27 03:05:00|28.26|26.26|28.32|26.32|28.38|26.38|28.25|26.25|0
1727406600000|2024-09-27 03:10:00|28.34|26.34|28.38|26.38|28.4|26.4|28.31|26.31|0
1727406900000|2024-09-27 03:15:00|28.36|26.36|29.17|27.17|29.28|27.28|28.33|26.33|0
1727407200000|2024-09-27 03:20:00|29.15|27.15|29.06|27.06|29.21|27.21|28.99|26.99|0
1727407500000|2024-09-27 03:25:00|29.04|27.04|29.01|27.01|29.1|27.1|28.99|26.99|0
1727407800000|2024-09-27 03:30:00|28.99|26.99|28.92|26.92|29.01|27.01|28.88|26.88|0
1727408100000|2024-09-27 03:35:00|28.94|26.94|28.9|26.9|28.94|26.94|28.88|26.88|0
1727408400000|2024-09-27 03:40:00|28.92|26.92|28.92|26.92|28.92|26.92|28.85|26.85|0
1727408700000|2024-09-27 03:45:00|28.94|26.94|28.98|26.98|29|27|28.9|26.9|0
1727409000000|2024-09-27 03:50:00|28.96|26.96|28.87|26.87|28.96|26.96|28.85|26.85|0
1727409300000|2024-09-27 03:55:00|28.86|26.86|28.82|26.82|28.87|26.87|28.78|26.78|0
1727409600000|2024-09-27 04:00:00|28.85|26.85|28.78|26.78|28.85|26.85|28.72|26.72|0
1727409900000|2024-09-27 04:05:00|28.76|26.76|28.65|26.65|28.76|26.76|28.61|26.61|0
1727410200000|2024-09-27 04:10:00|28.63|26.63|28.69|26.69|28.71|26.71|28.63|26.63|0
1727410500000|2024-09-27 04:15:00|28.68|26.68|28.67|26.67|28.69|26.69|28.64|26.64|0
1727410800000|2024-09-27 04:20:00|28.64|26.64|28.68|26.68|28.73|26.73|28.64|26.64|0
1727411100000|2024-09-27 04:25:00|28.71|26.71|28.66|26.66|28.77|26.77|28.66|26.66|0
1727411400000|2024-09-27 04:30:00|28.64|26.64|28.64|26.64|28.68|26.68|28.62|26.62|0
1727411700000|2024-09-27 04:35:00|28.62|26.62|28.61|26.61|28.66|26.66|28.59|26.59|0
1727412000000|2024-09-27 04:40:00|28.6|26.6|28.48|26.48|28.61|26.61|28.46|26.46|0
1727412300000|2024-09-27 04:45:00|28.46|26.46|28.52|26.52|28.55|26.55|28.38|26.38|0
1727412600000|2024-09-27 04:50:00|28.51|26.51|28.33|26.33|28.52|26.52|28.33|26.33|0
1727412900000|2024-09-27 04:55:00|28.39|26.39|28.37|26.37|28.39|26.39|28.34|26.34|0
1727413200000|2024-09-27 05:00:00|28.36|26.36|28.38|26.38|28.41|26.41|28.31|26.31|0
1727413500000|2024-09-27 05:05:00|28.37|26.37|28.3|26.3|28.37|26.37|28.25|26.25|0
1727413800000|2024-09-27 05:10:00|28.32|26.32|28.32|26.32|28.41|26.41|28.23|26.23|0
1727414100000|2024-09-27 05:15:00|28.34|26.34|28.32|26.32|28.41|26.41|28.28|26.28|0
1727414400000|2024-09-27 05:20:00|28.34|26.34|28.32|26.32|28.38|26.38|28.3|26.3|0
1727414700000|2024-09-27 05:25:00|28.29|26.29|28.7|26.7|28.77|26.77|28.29|26.29|0
1727415000000|2024-09-27 05:30:00|28.72|26.72|29.04|27.04|29.04|27.04|28.72|26.72|0
1727415300000|2024-09-27 05:35:00|29.07|27.07|28.85|26.85|29.09|27.09|28.72|26.72|0
1727415600000|2024-09-27 05:40:00|28.86|26.86|28.89|26.89|28.89|26.89|28.76|26.76|0
1727415900000|2024-09-27 05:45:00|28.84|26.84|28.82|26.82|28.91|26.91|28.82|26.82|0
1727416200000|2024-09-27 05:50:00|28.83|26.83|28.84|26.84|28.95|26.95|28.73|26.73|0
1727416500000|2024-09-27 05:55:00|28.82|26.82|28.56|26.56|28.84|26.84|28.49|26.49|0
1727416800000|2024-09-27 06:00:00|28.54|26.54|28.36|26.36|28.62|26.62|28.32|26.32|0
1727417100000|2024-09-27 06:05:00|28.34|26.34|28.49|26.49|28.55|26.55|28.34|26.34|0
1727417400000|2024-09-27 06:10:00|28.51|26.51|28.68|26.68|28.75|26.75|28.51|26.51|0
1727417700000|2024-09-27 06:15:00|28.66|26.66|28.63|26.63|28.77|26.77|28.55|26.55|0
1727418000000|2024-09-27 06:20:00|28.61|26.61|28.95|26.95|29.2|27.2|28.59|26.59|0
1727418300000|2024-09-27 06:25:00|29|27|29.22|27.22|29.24|27.24|28.96|26.96|0
1727418600000|2024-09-27 06:30:00|29.2|27.2|29.17|27.17|29.26|27.26|29.11|27.11|0
1727418900000|2024-09-27 06:35:00|29.15|27.15|29.25|27.25|29.26|27.26|29.15|27.15|0
1727419200000|2024-09-27 06:40:00|29.26|27.26|29.23|27.23|29.26|27.26|29.19|27.19|0
1727419500000|2024-09-27 06:45:00|29.15|27.15|29.32|27.32|29.32|27.32|29.15|27.15|0
1727419800000|2024-09-27 06:50:00|29.3|27.3|29.21|27.21|29.36|27.36|29.21|27.21|0
1727420100000|2024-09-27 06:55:00|29.23|27.23|29.27|27.27|29.32|27.32|29.23|27.23|0
1727420400000|2024-09-27 07:00:00|29.25|27.25|28.95|26.95|29.25|27.25|28.88|26.88|0
1727420700000|2024-09-27 07:05:00|28.96|26.96|29.09|27.09|29.14|27.14|28.72|26.72|0
1727421000000|2024-09-27 07:10:00|29.07|27.07|29.05|27.05|29.16|27.16|28.96|26.96|0
1727421300000|2024-09-27 07:15:00|29.07|27.07|29.07|27.07|29.11|27.11|28.96|26.96|0
1727421600000|2024-09-27 07:20:00|29.04|27.04|29.22|27.22|29.33|27.33|29.03|27.03|0
1727421900000|2024-09-27 07:25:00|29.24|27.24|29.24|27.24|29.26|27.26|28.97|26.97|0
1727422200000|2024-09-27 07:30:00|29.29|27.29|29.39|27.39|29.39|27.39|29.15|27.15|0
1727422500000|2024-09-27 07:35:00|29.34|27.34|29.54|27.54|29.65|27.65|29.19|27.19|0
1727422800000|2024-09-27 07:40:00|29.56|27.56|29.49|27.49|29.58|27.58|29.27|27.27|0
1727423100000|2024-09-27 07:45:00|29.52|27.52|29.58|27.58|29.67|27.67|29.49|27.49|0
1727423400000|2024-09-27 07:50:00|29.6|27.6|29.58|27.58|29.62|27.62|29.47|27.47|0
1727423700000|2024-09-27 07:55:00|29.56|27.56|29.69|27.69|29.71|27.71|29.49|27.49|0
1727424000000|2024-09-27 08:00:00|29.71|27.71|29.53|27.53|29.71|27.71|29.38|27.38|0
1727424300000|2024-09-27 08:05:00|29.55|27.55|29.46|27.46|29.6|27.6|29.37|27.37|0
1727424600000|2024-09-27 08:10:00|29.47|27.47|29.35|27.35|29.47|27.47|29.3|27.3|0
1727424900000|2024-09-27 08:15:00|29.33|27.33|29.34|27.34|29.38|27.38|29.28|27.28|0
1727425200000|2024-09-27 08:20:00|29.32|27.32|28.88|26.88|29.32|27.32|28.84|26.84|0
1727425500000|2024-09-27 08:25:00|28.91|26.91|28.9|26.9|29.04|27.04|28.84|26.84|0
1727425800000|2024-09-27 08:30:00|28.95|26.95|28.75|26.75|28.95|26.95|28.66|26.66|0
1727426100000|2024-09-27 08:35:00|28.73|26.73|28.86|26.86|28.92|26.92|28.73|26.73|0
1727426400000|2024-09-27 08:40:00|28.83|26.83|29.12|27.12|29.18|27.18|28.81|26.81|0
1727426700000|2024-09-27 08:45:00|29.16|27.16|29.16|27.16|29.22|27.22|29.05|27.05|0
1727427000000|2024-09-27 08:50:00|29.14|27.14|29.05|27.05|29.16|27.16|29.02|27.02|0
1727427300000|2024-09-27 08:55:00|29.06|27.06|29.07|27.07|29.18|27.18|29.06|27.06|0
1727427600000|2024-09-27 09:00:00|29.08|27.08|29|27|29.08|27.08|28.87|26.87|0
1727427900000|2024-09-27 09:05:00|29.06|27.06|28.93|26.93|29.13|27.13|28.89|26.89|0
1727428200000|2024-09-27 09:10:00|28.91|26.91|28.89|26.89|28.99|26.99|28.82|26.82|0
1727428500000|2024-09-27 09:15:00|28.86|26.86|28.58|26.58|28.89|26.89|28.56|26.56|0
1727428800000|2024-09-27 09:20:00|28.6|26.6|28.92|26.92|28.92|26.92|28.6|26.6|0
1727429100000|2024-09-27 09:25:00|28.95|26.95|29.03|27.03|29.05|27.05|28.86|26.86|0
1727429400000|2024-09-27 09:30:00|29.01|27.01|28.96|26.96|29.25|27.25|28.96|26.96|0
1727429700000|2024-09-27 09:35:00|28.99|26.99|28.98|26.98|29.07|27.07|28.9|26.9|0
1727430000000|2024-09-27 09:40:00|29.05|27.05|28.92|26.92|29.09|27.09|28.89|26.89|0
1727430300000|2024-09-27 09:45:00|28.94|26.94|28.76|26.76|28.98|26.98|28.74|26.74|0
1727430600000|2024-09-27 09:50:00|28.78|26.78|28.78|26.78|28.91|26.91|28.74|26.74|0
1727430900000|2024-09-27 09:55:00|28.76|26.76|28.84|26.84|28.87|26.87|28.71|26.71|0
1727431200000|2024-09-27 10:00:00|28.82|26.82|28.79|26.79|28.94|26.94|28.74|26.74|0
1727431500000|2024-09-27 10:05:00|28.78|26.78|28.6|26.6|28.82|26.82|28.6|26.6|0
1727431800000|2024-09-27 10:10:00|28.62|26.62|28.75|26.75|28.8|26.8|28.54|26.54|0
1727432100000|2024-09-27 10:15:00|28.73|26.73|28.88|26.88|28.88|26.88|28.71|26.71|0
1727432400000|2024-09-27 10:20:00|28.86|26.86|28.83|26.83|28.92|26.92|28.79|26.79|0
1727432700000|2024-09-27 10:25:00|28.81|26.81|28.92|26.92|28.96|26.96|28.81|26.81|0
1727433000000|2024-09-27 10:30:00|28.9|26.9|28.94|26.94|28.98|26.98|28.9|26.9|0
1727433300000|2024-09-27 10:35:00|28.95|26.95|28.96|26.96|28.98|26.98|28.89|26.89|0
1727433600000|2024-09-27 10:40:00|28.98|26.98|29|27|29.09|27.09|28.96|26.96|0
1727433900000|2024-09-27 10:45:00|29.02|27.02|28.91|26.91|29.02|27.02|28.89|26.89|0
1727434200000|2024-09-27 10:50:00|28.94|26.94|29.02|27.02|29.03|27.03|28.86|26.86|0
1727434500000|2024-09-27 10:55:00|29.03|27.03|29.08|27.08|29.08|27.08|29.01|27.01|0
1727434800000|2024-09-27 11:00:00|29.03|27.03|28.9|26.9|29.06|27.06|28.86|26.86|0
1727435100000|2024-09-27 11:05:00|28.92|26.92|28.9|26.9|28.97|26.97|28.9|26.9|0
1727435400000|2024-09-27 11:10:00|28.86|26.86|29.01|27.01|29.07|27.07|28.84|26.84|0
1727435700000|2024-09-27 11:15:00|28.99|26.99|28.85|26.85|29.01|27.01|28.8|26.8|0
1727436000000|2024-09-27 11:20:00|28.86|26.86|28.92|26.92|28.92|26.92|28.74|26.74|0
1727436300000|2024-09-27 11:25:00|28.94|26.94|28.81|26.81|28.94|26.94|28.81|26.81|0
1727436600000|2024-09-27 11:30:00|28.74|26.74|28.63|26.63|28.74|26.74|28.61|26.61|0
1727436900000|2024-09-27 11:35:00|28.65|26.65|28.76|26.76|28.76|26.76|28.65|26.65|0
1727437200000|2024-09-27 11:40:00|28.75|26.75|28.66|26.66|28.8|26.8|28.65|26.65|0
1727437500000|2024-09-27 11:45:00|28.65|26.65|28.52|26.52|28.65|26.65|28.52|26.52|0
1727437800000|2024-09-27 11:50:00|28.53|26.53|28.51|26.51|28.65|26.65|28.51|26.51|0
1727438100000|2024-09-27 11:55:00|28.49|26.49|28.42|26.42|28.49|26.49|28.38|26.38|0
1727438400000|2024-09-27 12:00:00|28.41|26.41|28.25|26.25|28.47|26.47|28.23|26.23|0
1727438700000|2024-09-27 12:05:00|28.27|26.27|28.17|26.17|28.27|26.27|28.12|26.12|0
1727439000000|2024-09-27 12:10:00|28.19|26.19|28.19|26.19|28.27|26.27|28.16|26.16|0
1727439300000|2024-09-27 12:15:00|28.18|26.18|28.18|26.18|28.25|26.25|28.14|26.14|0
1727439600000|2024-09-27 12:20:00|28.17|26.17|28.2|26.2|28.23|26.23|28.14|26.14|0
1727439900000|2024-09-27 12:25:00|28.18|26.18|28.19|26.19|28.2|26.2|28.07|26.07|0
1727440200000|2024-09-27 12:30:00|28.18|26.18|27.94|25.94|28.23|26.23|27.66|25.66|0
1727440500000|2024-09-27 12:35:00|27.88|25.88|27.5|25.5|27.94|25.94|27.5|25.5|0
1727440800000|2024-09-27 12:40:00|27.52|25.52|27.6|25.6|27.67|25.67|27.44|25.44|0
1727441100000|2024-09-27 12:45:00|27.58|25.58|27.48|25.48|27.58|25.58|27.33|25.33|0
1727441400000|2024-09-27 12:50:00|27.46|25.46|27.94|25.94|27.98|25.98|27.43|25.43|0
1727441700000|2024-09-27 12:55:00|27.89|25.89|27.66|25.66|27.98|25.98|27.63|25.63|0
1727442000000|2024-09-27 13:00:00|27.68|25.68|27.68|25.68|27.87|25.87|27.64|25.64|0
1727442300000|2024-09-27 13:05:00|27.66|25.66|27.56|25.56|27.66|25.66|27.55|25.55|0
1727442600000|2024-09-27 13:10:00|27.57|25.57|27.61|25.61|27.7|25.7|27.53|25.53|0
1727442900000|2024-09-27 13:15:00|27.63|25.63|27.8|25.8|27.86|25.86|27.55|25.55|0
1727443200000|2024-09-27 13:20:00|27.78|25.78|27.86|25.86|27.86|25.86|27.67|25.67|0
1727443500000|2024-09-27 13:25:00|27.88|25.88|27.69|25.69|27.9|25.9|27.69|25.69|0
1727443800000|2024-09-27 13:30:00|27.77|25.77|27.69|25.69|27.96|25.96|27.61|25.61|0
1727444100000|2024-09-27 13:35:00|27.71|25.71|28.04|26.04|28.04|26.04|27.67|25.67|0
1727444400000|2024-09-27 13:40:00|28.02|26.02|28.02|26.02|28.19|26.19|27.83|25.83|0
1727444700000|2024-09-27 13:45:00|28.1|26.1|28.04|26.04|28.14|26.14|27.91|25.91|0
1727445000000|2024-09-27 13:50:00|28.06|26.06|28.08|26.08|28.23|26.23|27.97|25.97|0
1727445300000|2024-09-27 13:55:00|28.1|26.1|28|26|28.18|26.18|27.95|25.95|0
1727445600000|2024-09-27 14:00:00|27.94|25.94|27.74|25.74|28.27|26.27|27.47|25.47|0
1727445900000|2024-09-27 14:05:00|27.76|25.76|27.78|25.78|27.95|25.95|27.59|25.59|0
1727446200000|2024-09-27 14:10:00|27.8|25.8|27.65|25.65|28.14|26.14|27.65|25.65|0
1727446500000|2024-09-27 14:15:00|27.69|25.69|27.84|25.84|27.86|25.86|27.63|25.63|0
1727446800000|2024-09-27 14:20:00|27.88|25.88|27.36|25.36|27.88|25.88|27.36|25.36|0
1727447100000|2024-09-27 14:25:00|27.33|25.33|27.23|25.23|27.33|25.33|26.94|24.94|0
1727447400000|2024-09-27 14:30:00|27.21|25.21|28.02|26.02|28.24|26.24|27.21|25.21|0
1727447700000|2024-09-27 14:35:00|28.04|26.04|27.64|25.64|28.09|26.09|27.56|25.56|0
1727448000000|2024-09-27 14:40:00|27.67|25.67|27.83|25.83|27.89|25.89|27.56|25.56|0
1727448300000|2024-09-27 14:45:00|27.87|25.87|28.06|26.06|28.13|26.13|27.56|25.56|0
1727448600000|2024-09-27 14:50:00|28.11|26.11|27.89|25.89|28.13|26.13|27.89|25.89|0
1727448900000|2024-09-27 14:55:00|27.91|25.91|27.93|25.93|28.04|26.04|27.81|25.81|0
1727449200000|2024-09-27 15:00:00|28|26|28.06|26.06|28.12|26.12|27.93|25.93|0
1727449500000|2024-09-27 15:05:00|28.04|26.04|28.2|26.2|28.29|26.29|27.95|25.95|0
1727449800000|2024-09-27 15:10:00|28.22|26.22|28.33|26.33|28.44|26.44|28.12|26.12|0
1727450100000|2024-09-27 15:15:00|28.35|26.35|28.56|26.56|28.6|26.6|28.31|26.31|0
1727450400000|2024-09-27 15:20:00|28.52|26.52|28.53|26.53|28.62|26.62|28.32|26.32|0
1727450700000|2024-09-27 15:25:00|28.54|26.54|28.34|26.34|28.6|26.6|28.26|26.26|0
1727451000000|2024-09-27 15:30:00|28.36|26.36|28.58|26.58|28.64|26.64|28.32|26.32|0
1727451300000|2024-09-27 15:35:00|28.6|26.6|28.6|26.6|28.69|26.69|28.45|26.45|0
1727451600000|2024-09-27 15:40:00|28.62|26.62|28.39|26.39|28.77|26.77|28.39|26.39|0
1727451900000|2024-09-27 15:45:00|28.36|26.36|28.4|26.4|28.6|26.6|28.26|26.26|0
1727452200000|2024-09-27 15:50:00|28.42|26.42|28.52|26.52|28.7|26.7|28.42|26.42|0
1727452500000|2024-09-27 15:55:00|28.48|26.48|28.74|26.74|28.76|26.76|28.44|26.44|0
1727452800000|2024-09-27 16:00:00|28.72|26.72|28.78|26.78|28.85|26.85|28.67|26.67|0
1727453100000|2024-09-27 16:05:00|28.8|26.8|28.97|26.97|29|27|28.59|26.59|0
1727453400000|2024-09-27 16:10:00|29|27|29.17|27.17|29.23|27.23|28.95|26.95|0
1727453700000|2024-09-27 16:15:00|29.15|27.15|29.04|27.04|29.21|27.21|28.75|26.75|0
1727454000000|2024-09-27 16:20:00|29.01|27.01|29.1|27.1|29.19|27.19|28.95|26.95|0
1727454300000|2024-09-27 16:25:00|29.08|27.08|28.92|26.92|29.21|27.21|28.77|26.77|0
1727454600000|2024-09-27 16:30:00|28.97|26.97|28.96|26.96|29.05|27.05|28.77|26.77|0
1727454900000|2024-09-27 16:35:00|28.99|26.99|28.87|26.87|28.99|26.99|28.7|26.7|0
1727455200000|2024-09-27 16:40:00|28.9|26.9|29.22|27.22|29.22|27.22|28.28|26.28|0
1727455500000|2024-09-27 16:45:00|29.24|27.24|29.37|27.37|29.39|27.39|29.2|27.2|0
1727455800000|2024-09-27 16:50:00|29.35|27.35|29.41|27.41|29.44|27.44|29.3|27.3|0
1727456100000|2024-09-27 16:55:00|29.39|27.39|29.28|27.28|29.41|27.41|29.24|27.24|0
1727456400000|2024-09-27 17:00:00|29.26|27.26|28.91|26.91|29.26|27.26|28.84|26.84|0
1727456700000|2024-09-27 17:05:00|28.93|26.93|29.54|27.54|29.6|27.6|28.91|26.91|0
1727457000000|2024-09-27 17:10:00|29.56|27.56|29.47|27.47|29.6|27.6|29.36|27.36|0
1727457300000|2024-09-27 17:15:00|29.49|27.49|29.76|27.76|29.79|27.79|29.26|27.26|0
1727457600000|2024-09-27 17:20:00|29.74|27.74|29.61|27.61|29.81|27.81|29.57|27.57|0
1727457900000|2024-09-27 17:25:00|29.67|27.67|29.78|27.78|29.8|27.8|29.67|27.67|0
1727458200000|2024-09-27 17:30:00|29.8|27.8|29.78|27.78|29.89|27.89|29.71|27.71|0
1727458500000|2024-09-27 17:35:00|29.8|27.8|30|28|30|28|29.76|27.76|0
1727458800000|2024-09-27 17:40:00|29.98|27.98|29.64|27.64|29.98|27.98|29.62|27.62|0
1727459100000|2024-09-27 17:45:00|29.62|27.62|29.57|27.57|29.73|27.73|29.46|27.46|0
1727459400000|2024-09-27 17:50:00|29.6|27.6|29.33|27.33|29.6|27.6|29.29|27.29|0
1727459700000|2024-09-27 17:55:00|29.35|27.35|29.2|27.2|29.44|27.44|29.2|27.2|0
1727460000000|2024-09-27 18:00:00|29.22|27.22|29.46|27.46|29.46|27.46|29.02|27.02|0
1727460300000|2024-09-27 18:05:00|29.44|27.44|29.52|27.52|29.63|27.63|29.41|27.41|0
1727460600000|2024-09-27 18:10:00|29.57|27.57|29.56|27.56|29.61|27.61|29.48|27.48|0
1727460900000|2024-09-27 18:15:00|29.54|27.54|29.69|27.69|29.72|27.72|29.41|27.41|0
1727461200000|2024-09-27 18:20:00|29.65|27.65|29.65|27.65|29.65|27.65|29.49|27.49|0
1727461500000|2024-09-27 18:25:00|29.63|27.63|30.7|28.7|30.7|28.7|29.6|27.6|0
1727461800000|2024-09-27 18:30:00|30.68|28.68|31.28|29.28|31.47|29.47|30.57|28.57|0
1727462100000|2024-09-27 18:35:00|31.25|29.25|31.41|29.41|31.72|29.72|31.25|29.25|0
1727462400000|2024-09-27 18:40:00|31.37|29.37|31|29|31.5|29.5|30.95|28.95|0
1727462700000|2024-09-27 18:45:00|31.02|29.02|30.52|28.52|31.02|29.02|30.45|28.45|0
1727463000000|2024-09-27 18:50:00|30.54|28.54|30.17|28.17|30.96|28.96|30.08|28.08|0
1727463300000|2024-09-27 18:55:00|30.19|28.19|29.77|27.77|30.19|28.19|29.62|27.62|0
1727463600000|2024-09-27 19:00:00|29.79|27.79|29.76|27.76|29.94|27.94|29.74|27.74|0
1727463900000|2024-09-27 19:05:00|29.79|27.79|29.94|27.94|30.01|28.01|29.7|27.7|0
1727464200000|2024-09-27 19:10:00|29.96|27.96|29.96|27.96|30.09|28.09|29.85|27.85|0
1727464500000|2024-09-27 19:15:00|30|28|29.87|27.87|30|28|29.69|27.69|0
1727464800000|2024-09-27 19:20:00|29.85|27.85|30.07|28.07|30.13|28.13|29.78|27.78|0
1727465100000|2024-09-27 19:25:00|30.09|28.09|30.33|28.33|30.63|28.63|30.04|28.04|0
1727465400000|2024-09-27 19:30:00|30.31|28.31|30.58|28.58|30.74|28.74|30.31|28.31|0
1727465700000|2024-09-27 19:35:00|30.6|28.6|30.78|28.78|30.78|28.78|30.53|28.53|0
1727466000000|2024-09-27 19:40:00|30.8|28.8|31.39|29.39|31.44|29.44|30.78|28.78|0
1727466300000|2024-09-27 19:45:00|31.37|29.37|31.57|29.57|31.57|29.57|31.3|29.3|0
1727466600000|2024-09-27 19:50:00|31.43|29.43|31.68|29.68|31.84|29.84|31.04|29.04|0
1727466900000|2024-09-27 19:55:00|31.64|29.64|32.14|30.14|32.17|30.17|31.52|29.52|0
1727467200000|2024-09-27 20:00:00|32.12|30.12|32.24|30.24|32.38|30.38|32.1|30.1|0
1727467500000|2024-09-27 20:05:00|32.21|30.21|32.3|30.3|32.33|30.33|32.16|30.16|0
1727467800000|2024-09-27 20:10:00|32.28|30.28|32.23|30.23|32.33|30.33|32.23|30.23|0
1727655300000|2024-09-30 00:15:00|30.7|28.3|30.59|28.19|30.83|28.43|30.5|28.1|0
1727655600000|2024-09-30 00:20:00|30.61|28.21|30.76|28.36|30.81|28.41|30.59|28.19|0
1727655900000|2024-09-30 00:25:00|30.79|28.39|30.9|28.5|30.92|28.52|30.76|28.36|0
1727656200000|2024-09-30 00:30:00|30.7|28.7|30.63|28.63|30.7|28.7|30.54|28.54|0
1727656500000|2024-09-30 00:35:00|30.6|28.6|30.6|28.6|30.67|28.67|30.56|28.56|0
1727656800000|2024-09-30 00:40:00|30.58|28.58|30.58|28.58|30.6|28.6|30.51|28.51|0
1727657100000|2024-09-30 00:45:00|30.55|28.55|30.58|28.58|30.64|28.64|30.53|28.53|0
1727657400000|2024-09-30 00:50:00|30.57|28.57|30.71|28.71|30.71|28.71|30.53|28.53|0
1727657700000|2024-09-30 00:55:00|30.72|28.72|30.68|28.68|30.75|28.75|30.64|28.64|0
1727658000000|2024-09-30 01:00:00|30.71|28.71|30.91|28.91|31|29|30.71|28.71|0
1727658300000|2024-09-30 01:05:00|30.88|28.88|30.95|28.95|30.95|28.95|30.77|28.77|0
1727658600000|2024-09-30 01:10:00|30.93|28.93|31.2|29.2|31.29|29.29|30.9|28.9|0
1727658900000|2024-09-30 01:15:00|31.18|29.18|31.15|29.15|31.25|29.25|31.11|29.11|0
1727659200000|2024-09-30 01:20:00|31.13|29.13|31.1|29.1|31.2|29.2|31.01|29.01|0
1727659500000|2024-09-30 01:25:00|31.09|29.09|30.99|28.99|31.19|29.19|30.99|28.99|0
1727659800000|2024-09-30 01:30:00|31.01|29.01|30.89|28.89|31.01|29.01|30.88|28.88|0
1727660100000|2024-09-30 01:35:00|30.92|28.92|31.06|29.06|31.12|29.12|30.89|28.89|0
1727660400000|2024-09-30 01:40:00|31.05|29.05|31.23|29.23|31.28|29.28|30.98|28.98|0
1727660700000|2024-09-30 01:45:00|31.25|29.25|31.53|29.53|31.62|29.62|31.19|29.19|0
1727661000000|2024-09-30 01:50:00|31.54|29.54|31.41|29.41|31.64|29.64|31.41|29.41|0
1727661300000|2024-09-30 01:55:00|31.43|29.43|31.41|29.41|31.53|29.53|31.39|29.39|0
1727661600000|2024-09-30 02:00:00|31.45|29.45|31.48|29.48|31.55|29.55|31.41|29.41|0
1727661900000|2024-09-30 02:05:00|31.5|29.5|31.47|29.47|31.54|29.54|31.43|29.43|0
1727662200000|2024-09-30 02:10:00|31.5|29.5|31.68|29.68|31.8|29.8|31.47|29.47|0
1727662500000|2024-09-30 02:15:00|31.66|29.66|31.49|29.49|31.73|29.73|31.47|29.47|0
1727662800000|2024-09-30 02:20:00|31.51|29.51|31.58|29.58|31.61|29.61|31.49|29.49|0
1727663100000|2024-09-30 02:25:00|31.6|29.6|31.53|29.53|31.6|29.6|31.44|29.44|0
1727663400000|2024-09-30 02:30:00|31.56|29.56|31.6|29.6|31.76|29.76|31.53|29.53|0
1727663700000|2024-09-30 02:35:00|31.58|29.58|31.53|29.53|31.67|29.67|31.53|29.53|0
1727664000000|2024-09-30 02:40:00|31.5|29.5|31.41|29.41|31.5|29.5|31.36|29.36|0
1727664300000|2024-09-30 02:45:00|31.39|29.39|31.34|29.34|31.39|29.39|31.32|29.32|0
1727664600000|2024-09-30 02:50:00|31.32|29.32|31.3|29.3|31.36|29.36|31.25|29.25|0
1727664900000|2024-09-30 02:55:00|31.31|29.31|31.22|29.22|31.31|29.31|31.2|29.2|0
1727665200000|2024-09-30 03:00:00|31.2|29.2|31.15|29.15|31.22|29.22|31.08|29.08|0
1727665500000|2024-09-30 03:05:00|31.14|29.14|31.17|29.17|31.22|29.22|31.12|29.12|0
1727665800000|2024-09-30 03:10:00|31.19|29.19|31.12|29.12|31.21|29.21|31.12|29.12|0
1727666100000|2024-09-30 03:15:00|31.14|29.14|31.12|29.12|31.17|29.17|31.1|29.1|0
1727666400000|2024-09-30 03:20:00|31.16|29.16|31.09|29.09|31.19|29.19|31.09|29.09|0
1727666700000|2024-09-30 03:25:00|31.12|29.12|30.98|28.98|31.14|29.14|30.95|28.95|0
1727667000000|2024-09-30 03:30:00|30.95|28.95|30.95|28.95|31.04|29.04|30.91|28.91|0
1727667300000|2024-09-30 03:35:00|30.93|28.93|30.95|28.95|31|29|30.86|28.86|0
1727667600000|2024-09-30 03:40:00|30.93|28.93|30.97|28.97|30.99|28.99|30.9|28.9|0
1727667900000|2024-09-30 03:45:00|30.96|28.96|30.97|28.97|31.06|29.06|30.94|28.94|0
1727668200000|2024-09-30 03:50:00|30.96|28.96|30.99|28.99|31.01|29.01|30.94|28.94|0
1727668500000|2024-09-30 03:55:00|31.01|29.01|30.87|28.87|31.01|29.01|30.8|28.8|0
1727668800000|2024-09-30 04:00:00|30.85|28.85|30.82|28.82|30.87|28.87|30.78|28.78|0
1727669100000|2024-09-30 04:05:00|30.85|28.85|30.82|28.82|30.85|28.85|30.78|28.78|0
1727669400000|2024-09-30 04:10:00|30.84|28.84|30.91|28.91|30.93|28.93|30.82|28.82|0
1727669700000|2024-09-30 04:15:00|30.93|28.93|30.86|28.86|30.97|28.97|30.86|28.86|0
1727670000000|2024-09-30 04:20:00|30.88|28.88|30.91|28.91|30.95|28.95|30.88|28.88|0
1727670300000|2024-09-30 04:25:00|30.93|28.93|30.99|28.99|31.02|29.02|30.88|28.88|0
1727670600000|2024-09-30 04:30:00|31.02|29.02|31.06|29.06|31.15|29.15|30.97|28.97|0
1727670900000|2024-09-30 04:35:00|31.04|29.04|31.06|29.06|31.11|29.11|31.01|29.01|0
1727671200000|2024-09-30 04:40:00|31.03|29.03|31.03|29.03|31.08|29.08|31.01|29.01|0
1727671500000|2024-09-30 04:45:00|31.01|29.01|31.17|29.17|31.17|29.17|31.01|29.01|0
1727671800000|2024-09-30 04:50:00|31.14|29.14|31.07|29.07|31.17|29.17|31.07|29.07|0
1727672100000|2024-09-30 04:55:00|31.05|29.05|31.07|29.07|31.12|29.12|31.05|29.05|0
1727672400000|2024-09-30 05:00:00|31.09|29.09|31.18|29.18|31.21|29.21|31.09|29.09|0
1727672700000|2024-09-30 05:05:00|31.16|29.16|31.09|29.09|31.18|29.18|31.02|29.02|0
1727673000000|2024-09-30 05:10:00|31.08|29.08|31.25|29.25|31.25|29.25|31.07|29.07|0
1727673300000|2024-09-30 05:15:00|31.22|29.22|31.15|29.15|31.25|29.25|31.11|29.11|0
1727673600000|2024-09-30 05:20:00|31.18|29.18|31.08|29.08|31.25|29.25|31.08|29.08|0
1727673900000|2024-09-30 05:25:00|31.06|29.06|31.13|29.13|31.13|29.13|31.04|29.04|0
1727674200000|2024-09-30 05:30:00|31.1|29.1|31.17|29.17|31.17|29.17|31.01|29.01|0
1727674500000|2024-09-30 05:35:00|31.22|29.22|31.24|29.24|31.28|29.28|31.12|29.12|0
1727674800000|2024-09-30 05:40:00|31.25|29.25|31.23|29.23|31.33|29.33|31.19|29.19|0
1727675100000|2024-09-30 05:45:00|31.21|29.21|31.35|29.35|31.37|29.37|31.14|29.14|0
1727675400000|2024-09-30 05:50:00|31.32|29.32|31.47|29.47|31.48|29.48|31.32|29.32|0
1727675700000|2024-09-30 05:55:00|31.48|29.48|31.46|29.46|31.55|29.55|31.41|29.41|0
1727676000000|2024-09-30 06:00:00|31.43|29.43|31.37|29.37|31.57|29.57|31.32|29.32|0
1727676300000|2024-09-30 06:05:00|31.36|29.36|31.5|29.5|31.55|29.55|31.27|29.27|0
1727676600000|2024-09-30 06:10:00|31.48|29.48|31.61|29.61|31.68|29.68|31.48|29.48|0
1727676900000|2024-09-30 06:15:00|31.64|29.64|31.63|29.63|31.64|29.64|31.5|29.5|0
1727677200000|2024-09-30 06:20:00|31.61|29.61|31.81|29.81|31.87|29.87|31.61|29.61|0
1727677500000|2024-09-30 06:25:00|31.84|29.84|31.86|29.86|31.91|29.91|31.78|29.78|0
1727677800000|2024-09-30 06:30:00|31.87|29.87|31.77|29.77|31.93|29.93|31.74|29.74|0
1727678100000|2024-09-30 06:35:00|31.74|29.74|31.76|29.76|31.83|29.83|31.7|29.7|0
1727678400000|2024-09-30 06:40:00|31.78|29.78|31.67|29.67|31.79|29.79|31.62|29.62|0
1727678700000|2024-09-30 06:45:00|31.69|29.69|31.71|29.71|31.76|29.76|31.64|29.64|0
1727679000000|2024-09-30 06:50:00|31.7|29.7|31.48|29.48|31.7|29.7|31.39|29.39|0
1727679300000|2024-09-30 06:55:00|31.5|29.5|31.59|29.59|31.61|29.61|31.43|29.43|0
1727679600000|2024-09-30 07:00:00|31.57|29.57|31.47|29.47|31.71|29.71|31.47|29.47|0
1727679900000|2024-09-30 07:05:00|31.48|29.48|31.06|29.06|31.48|29.48|31.01|29.01|0
1727680200000|2024-09-30 07:10:00|31.03|29.03|30.94|28.94|31.06|29.06|30.87|28.87|0
1727680500000|2024-09-30 07:15:00|30.92|28.92|31.1|29.1|31.1|29.1|30.82|28.82|0
1727680800000|2024-09-30 07:20:00|31.11|29.11|31.12|29.12|31.33|29.33|31.09|29.09|0
1727681100000|2024-09-30 07:25:00|31.1|29.1|31.16|29.16|31.19|29.19|31.07|29.07|0
1727681400000|2024-09-30 07:30:00|31.14|29.14|30.74|28.74|31.18|29.18|30.63|28.63|0
1727681700000|2024-09-30 07:35:00|30.72|28.72|30.76|28.76|30.79|28.79|30.6|28.6|0
1727682000000|2024-09-30 07:40:00|30.74|28.74|30.55|28.55|30.74|28.74|30.49|28.49|0
1727682300000|2024-09-30 07:45:00|30.53|28.53|30.46|28.46|30.55|28.55|30.42|28.42|0
1727682600000|2024-09-30 07:50:00|30.48|28.48|30.55|28.55|30.69|28.69|30.46|28.46|0
1727682900000|2024-09-30 07:55:00|30.53|28.53|30.67|28.67|30.68|28.68|30.5|28.5|0
1727683200000|2024-09-30 08:00:00|30.8|28.8|30.91|28.91|30.95|28.95|30.67|28.67|0
1727683500000|2024-09-30 08:05:00|30.95|28.95|31.07|29.07|31.18|29.18|30.9|28.9|0
1727683800000|2024-09-30 08:10:00|31.04|29.04|31.16|29.16|31.18|29.18|31|29|0
1727684100000|2024-09-30 08:15:00|31.17|29.17|31.34|29.34|31.36|29.36|31.17|29.17|0
1727684400000|2024-09-30 08:20:00|31.31|29.31|31.04|29.04|31.31|29.31|31.04|29.04|0
1727684700000|2024-09-30 08:25:00|31.05|29.05|30.86|28.86|31.06|29.06|30.82|28.82|0
1727685000000|2024-09-30 08:30:00|30.87|28.87|31.28|29.28|31.36|29.36|30.85|28.85|0
1727685300000|2024-09-30 08:35:00|31.26|29.26|31.01|29.01|31.26|29.26|30.8|28.8|0
1727685600000|2024-09-30 08:40:00|31.03|29.03|31.03|29.03|31.1|29.1|30.89|28.89|0
1727685900000|2024-09-30 08:45:00|31.05|29.05|31.15|29.15|31.19|29.19|30.99|28.99|0
1727686200000|2024-09-30 08:50:00|31.16|29.16|31.14|29.14|31.28|29.28|31.07|29.07|0
1727686500000|2024-09-30 08:55:00|31.09|29.09|31.01|29.01|31.16|29.16|31|29|0
1727686800000|2024-09-30 09:00:00|31.02|29.02|31.22|29.22|31.32|29.32|31.02|29.02|0
1727687100000|2024-09-30 09:05:00|31.24|29.24|31.2|29.2|31.24|29.24|31.13|29.13|0
1727687400000|2024-09-30 09:10:00|31.19|29.19|31.29|29.29|31.34|29.34|31.13|29.13|0
1727687700000|2024-09-30 09:15:00|31.24|29.24|31.43|29.43|31.57|29.57|31.23|29.23|0
1727688000000|2024-09-30 09:20:00|31.45|29.45|31.05|29.05|31.47|29.47|31.05|29.05|0
1727688300000|2024-09-30 09:25:00|31.01|29.01|30.96|28.96|31.08|29.08|30.87|28.87|0
1727688600000|2024-09-30 09:30:00|30.94|28.94|30.84|28.84|30.96|28.96|30.8|28.8|0
1727688900000|2024-09-30 09:35:00|30.82|28.82|31.09|29.09|31.14|29.14|30.82|28.82|0
1727689200000|2024-09-30 09:40:00|31.11|29.11|31.09|29.09|31.18|29.18|31.02|29.02|0
1727689500000|2024-09-30 09:45:00|31.02|29.02|30.93|28.93|31.09|29.09|30.88|28.88|0
1727689800000|2024-09-30 09:50:00|30.92|28.92|30.98|28.98|31|29|30.88|28.88|0
1727690100000|2024-09-30 09:55:00|30.97|28.97|30.95|28.95|31.03|29.03|30.95|28.95|0
1727690400000|2024-09-30 10:00:00|30.92|28.92|30.9|28.9|31.04|29.04|30.88|28.88|0
1727690700000|2024-09-30 10:05:00|30.92|28.92|31|29|31.06|29.06|30.87|28.87|0
1727691000000|2024-09-30 10:10:00|30.96|28.96|30.97|28.97|31.01|29.01|30.87|28.87|0
1727691300000|2024-09-30 10:15:00|30.99|28.99|30.94|28.94|31|29|30.85|28.85|0
1727691600000|2024-09-30 10:20:00|30.96|28.96|30.84|28.84|31.02|29.02|30.84|28.84|0
1727691900000|2024-09-30 10:25:00|30.87|28.87|31.02|29.02|31.09|29.09|30.8|28.8|0
1727692200000|2024-09-30 10:30:00|31.01|29.01|31.25|29.25|31.3|29.3|30.98|28.98|0
1727692500000|2024-09-30 10:35:00|31.27|29.27|31.13|29.13|31.44|29.44|30.72|28.72|0
1727692800000|2024-09-30 10:40:00|31.14|29.14|31.15|29.15|31.22|29.22|31.08|29.08|0
1727693100000|2024-09-30 10:45:00|31.17|29.17|31.13|29.13|31.21|29.21|31.08|29.08|0
1727693400000|2024-09-30 10:50:00|31.14|29.14|31.12|29.12|31.2|29.2|31.05|29.05|0
1727693700000|2024-09-30 10:55:00|31.09|29.09|31.09|29.09|31.11|29.11|30.98|28.98|0
1727694000000|2024-09-30 11:00:00|31.07|29.07|31.14|29.14|31.24|29.24|31.07|29.07|0
1727694300000|2024-09-30 11:05:00|31.16|29.16|31.53|29.53|31.65|29.65|31.16|29.16|0
1727694600000|2024-09-30 11:10:00|31.57|29.57|31.9|29.9|31.9|29.9|31.55|29.55|0
1727694900000|2024-09-30 11:15:00|31.89|29.89|31.69|29.69|31.9|29.9|31.69|29.69|0
1727695200000|2024-09-30 11:20:00|31.7|29.7|31.71|29.71|31.76|29.76|31.62|29.62|0
1727695500000|2024-09-30 11:25:00|31.68|29.68|31.73|29.73|31.75|29.75|31.6|29.6|0
1727695800000|2024-09-30 11:30:00|31.74|29.74|31.63|29.63|31.75|29.75|31.61|29.61|0
1727696100000|2024-09-30 11:35:00|31.62|29.62|31.36|29.36|31.98|29.98|31.36|29.36|0
1727696400000|2024-09-30 11:40:00|31.34|29.34|31.95|29.95|31.96|29.96|31.34|29.34|0
1727696700000|2024-09-30 11:45:00|31.93|29.93|32.02|30.02|32.02|30.02|31.91|29.91|0
1727697000000|2024-09-30 11:50:00|32|30|32|30|32.07|30.07|31.95|29.95|0
1727697300000|2024-09-30 11:55:00|32.02|30.02|31.9|29.9|32.02|30.02|31.89|29.89|0
1727697600000|2024-09-30 12:00:00|31.95|29.95|31.78|29.78|31.97|29.97|31.73|29.73|0
1727697900000|2024-09-30 12:05:00|31.76|29.76|31.57|29.57|31.78|29.78|31.5|29.5|0
1727698200000|2024-09-30 12:10:00|31.54|29.54|32|30|32.03|30.03|31.52|29.52|0
1727698500000|2024-09-30 12:15:00|32.03|30.03|31.95|29.95|32.05|30.05|31.88|29.88|0
1727698800000|2024-09-30 12:20:00|31.98|29.98|32|30|32.05|30.05|31.95|29.95|0
1727699100000|2024-09-30 12:25:00|31.97|29.97|31.9|29.9|32|30|31.88|29.88|0
1727699400000|2024-09-30 12:30:00|31.92|29.92|32.02|30.02|32.09|30.09|31.9|29.9|0
1727699700000|2024-09-30 12:35:00|32|30|31.99|29.99|32.04|30.04|31.87|29.87|0
1727700000000|2024-09-30 12:40:00|31.98|29.98|32.11|30.11|32.16|30.16|31.94|29.94|0
1727700300000|2024-09-30 12:45:00|32.08|30.08|32.14|30.14|32.17|30.17|31.94|29.94|0
1727700600000|2024-09-30 12:50:00|32.12|30.12|32|30|32.12|30.12|31.98|29.98|0
1727700900000|2024-09-30 12:55:00|32.02|30.02|32.09|30.09|32.14|30.14|32|30|0
1727701200000|2024-09-30 13:00:00|32.11|30.11|32.07|30.07|32.26|30.26|31.99|29.99|0
1727701500000|2024-09-30 13:05:00|32.06|30.06|31.97|29.97|32.09|30.09|31.91|29.91|0
1727701800000|2024-09-30 13:10:00|31.9|29.9|31.76|29.76|31.92|29.92|31.73|29.73|0
1727702100000|2024-09-30 13:15:00|31.78|29.78|32.05|30.05|32.11|30.11|31.75|29.75|0
1727702400000|2024-09-30 13:20:00|32.02|30.02|32.11|30.11|32.14|30.14|32|30|0
1727702700000|2024-09-30 13:25:00|32.09|30.09|32.04|30.04|32.11|30.11|31.95|29.95|0
1727703000000|2024-09-30 13:30:00|32.02|30.02|31.32|29.32|32.02|30.02|31.23|29.23|0
1727703300000|2024-09-30 13:35:00|31.36|29.36|31.29|29.29|31.43|29.43|30.99|28.99|0
1727703600000|2024-09-30 13:40:00|31.27|29.27|31.43|29.43|31.61|29.61|31.2|29.2|0
1727703900000|2024-09-30 13:45:00|31.42|29.42|31.24|29.24|31.43|29.43|31.17|29.17|0
1727704200000|2024-09-30 13:50:00|31.22|29.22|31.75|29.75|31.78|29.78|31.17|29.17|0
1727704500000|2024-09-30 13:55:00|31.73|29.73|32.01|30.01|32.06|30.06|31.68|29.68|0
1727704800000|2024-09-30 14:00:00|32.03|30.03|31.96|29.96|32.2|30.2|31.66|29.66|0
1727705100000|2024-09-30 14:05:00|32.01|30.01|31.97|29.97|32.19|30.19|31.68|29.68|0
1727705400000|2024-09-30 14:10:00|32.04|30.04|32.25|30.25|32.25|30.25|31.95|29.95|0
1727705700000|2024-09-30 14:15:00|32.23|30.23|32.6|30.6|32.65|30.65|32.14|30.14|0
1727706000000|2024-09-30 14:20:00|32.62|30.62|32.69|30.69|32.71|30.71|32.38|30.38|0
1727706300000|2024-09-30 14:25:00|32.71|30.71|32.24|30.24|32.86|30.86|32.24|30.24|0
1727706600000|2024-09-30 14:30:00|32.22|30.22|31.86|29.86|32.26|30.26|31.75|29.75|0
1727706900000|2024-09-30 14:35:00|31.84|29.84|31.67|29.67|32.08|30.08|31.53|29.53|0
1727707200000|2024-09-30 14:40:00|31.65|29.65|31.69|29.69|31.78|29.78|31.55|29.55|0
1727707500000|2024-09-30 14:45:00|31.67|29.67|31.5|29.5|31.73|29.73|31.41|29.41|0
1727707800000|2024-09-30 14:50:00|31.55|29.55|31.68|29.68|31.78|29.78|31.52|29.52|0
1727708100000|2024-09-30 14:55:00|31.66|29.66|31.69|29.69|31.8|29.8|31.57|29.57|0
1727708400000|2024-09-30 15:00:00|31.68|29.68|30.91|28.91|31.73|29.73|30.89|28.89|0
1727708700000|2024-09-30 15:05:00|30.95|28.95|31.37|29.37|31.37|29.37|30.89|28.89|0
1727709000000|2024-09-30 15:10:00|31.32|29.32|30.95|28.95|31.41|29.41|30.93|28.93|0
1727709300000|2024-09-30 15:15:00|30.97|28.97|30.99|28.99|31.09|29.09|30.86|28.86|0
1727709600000|2024-09-30 15:20:00|31.02|29.02|30.96|28.96|31.04|29.04|30.81|28.81|0
1727709900000|2024-09-30 15:25:00|30.97|28.97|30.94|28.94|31.17|29.17|30.92|28.92|0
1727710200000|2024-09-30 15:30:00|30.92|28.92|31.12|29.12|31.17|29.17|30.77|28.77|0
1727710500000|2024-09-30 15:35:00|31.1|29.1|31.4|29.4|31.44|29.44|31.07|29.07|0
1727710800000|2024-09-30 15:40:00|31.42|29.42|31.26|29.26|31.72|29.72|31.14|29.14|0
1727711100000|2024-09-30 15:45:00|31.28|29.28|31|29|31.33|29.33|30.93|28.93|0
1727711400000|2024-09-30 15:50:00|31.03|29.03|30.55|28.55|31.05|29.05|30.53|28.53|0
1727711700000|2024-09-30 15:55:00|30.53|28.53|30.51|28.51|30.6|28.6|30.44|28.44|0
1727712000000|2024-09-30 16:00:00|30.48|28.48|30.32|28.32|30.55|28.55|30.3|28.3|0
1727712300000|2024-09-30 16:05:00|30.31|28.31|30.14|28.14|30.37|28.37|29.9|27.9|0
1727712600000|2024-09-30 16:10:00|30.12|28.12|30.05|28.05|30.41|28.41|29.92|27.92|0
1727712900000|2024-09-30 16:15:00|30.03|28.03|30.12|28.12|30.12|28.12|29.92|27.92|0
1727713200000|2024-09-30 16:20:00|30.14|28.14|30.14|28.14|30.18|28.18|29.91|27.91|0
1727713500000|2024-09-30 16:25:00|30.16|28.16|30.2|28.2|30.23|28.23|30.04|28.04|0
1727713800000|2024-09-30 16:30:00|30.25|28.25|30.36|28.36|30.38|28.38|30.12|28.12|0
1727714100000|2024-09-30 16:35:00|30.33|28.33|30.29|28.29|30.33|28.33|30.11|28.11|0
1727714400000|2024-09-30 16:40:00|30.31|28.31|30.24|28.24|30.44|28.44|30.11|28.11|0
1727714700000|2024-09-30 16:45:00|30.22|28.22|30.17|28.17|30.26|28.26|30.11|28.11|0
1727715000000|2024-09-30 16:50:00|30.13|28.13|30.19|28.19|30.26|28.26|30.04|28.04|0
1727715300000|2024-09-30 16:55:00|30.22|28.22|30.24|28.24|30.24|28.24|30.12|28.12|0
1727715600000|2024-09-30 17:00:00|30.3|28.3|30.41|28.41|30.44|28.44|30.26|28.26|0
1727715900000|2024-09-30 17:05:00|30.44|28.44|30.46|28.46|30.46|28.46|30.23|28.23|0
1727716200000|2024-09-30 17:10:00|30.43|28.43|30.73|28.73|30.75|28.75|30.32|28.32|0
1727716500000|2024-09-30 17:15:00|30.7|28.7|30.72|28.72|30.82|28.82|30.5|28.5|0
1727716800000|2024-09-30 17:20:00|30.7|28.7|30.65|28.65|30.74|28.74|30.51|28.51|0
1727717100000|2024-09-30 17:25:00|30.6|28.6|30.9|28.9|30.92|28.92|30.54|28.54|0
1727717400000|2024-09-30 17:30:00|30.92|28.92|30.83|28.83|30.97|28.97|30.76|28.76|0
1727717700000|2024-09-30 17:35:00|30.85|28.85|30.82|28.82|30.88|28.88|30.71|28.71|0
1727718000000|2024-09-30 17:40:00|30.85|28.85|30.73|28.73|30.87|28.87|30.66|28.66|0
1727718300000|2024-09-30 17:45:00|30.75|28.75|30.66|28.66|30.84|28.84|30.64|28.64|0
1727718600000|2024-09-30 17:50:00|30.65|28.65|30.66|28.66|30.73|28.73|30.59|28.59|0
1727718900000|2024-09-30 17:55:00|30.5|28.5|30.43|28.43|30.86|28.86|30.32|28.32|0
1727719200000|2024-09-30 18:00:00|30.47|28.47|30.12|28.12|30.65|28.65|30.12|28.12|0
1727719500000|2024-09-30 18:05:00|30.14|28.14|30.3|28.3|30.59|28.59|30.12|28.12|0
1727719800000|2024-09-30 18:10:00|30.32|28.32|30.98|28.98|31.07|29.07|30.32|28.32|0
1727720100000|2024-09-30 18:15:00|31.05|29.05|32.09|30.09|32.09|30.09|30.6|28.6|0
1727720400000|2024-09-30 18:20:00|32.2|30.2|33.49|31.49|33.87|31.87|31.47|29.47|0
1727720700000|2024-09-30 18:25:00|33.48|31.48|32.72|30.72|33.76|31.76|32.7|30.7|0
1727721000000|2024-09-30 18:30:00|32.74|30.74|32.36|30.36|33.28|31.28|32.15|30.15|0
1727721300000|2024-09-30 18:35:00|32.41|30.41|31.1|29.1|32.46|30.46|31.01|29.01|0
1727721600000|2024-09-30 18:40:00|31.05|29.05|30.82|28.82|31.15|29.15|30.75|28.75|0
1727721900000|2024-09-30 18:45:00|30.8|28.8|30.82|28.82|30.87|28.87|30.5|28.5|0
1727722200000|2024-09-30 18:50:00|30.77|28.77|30.5|28.5|31|29|30.43|28.43|0
1727722500000|2024-09-30 18:55:00|30.52|28.52|30.98|28.98|30.98|28.98|30.47|28.47|0
1727722800000|2024-09-30 19:00:00|31.07|29.07|31.09|29.09|31.53|29.53|31|29|0
1727723100000|2024-09-30 19:05:00|31.11|29.11|31.06|29.06|31.18|29.18|30.88|28.88|0
1727723400000|2024-09-30 19:10:00|31.09|29.09|31.13|29.13|31.41|29.41|30.99|28.99|0
1727723700000|2024-09-30 19:15:00|31.11|29.11|30.6|28.6|31.2|29.2|30.53|28.53|0
1727724000000|2024-09-30 19:20:00|30.62|28.62|30.76|28.76|30.92|28.92|30.58|28.58|0
1727724300000|2024-09-30 19:25:00|30.75|28.75|30.64|28.64|30.87|28.87|30.6|28.6|0
1727724600000|2024-09-30 19:30:00|30.73|28.73|30.62|28.62|30.73|28.73|30.34|28.34|0
1727724900000|2024-09-30 19:35:00|30.65|28.65|30|28|30.65|28.65|29.96|27.96|0
1727725200000|2024-09-30 19:40:00|30.03|28.03|29.71|27.71|30.2|28.2|29.67|27.67|0
1727725500000|2024-09-30 19:45:00|29.69|27.69|30.35|28.35|30.41|28.41|28.94|26.94|0
1727725800000|2024-09-30 19:50:00|30.3|28.3|28.77|26.77|30.3|28.3|28.67|26.67|0
1727726100000|2024-09-30 19:55:00|28.75|26.75|28.62|26.62|28.81|26.81|28.01|26.01|0
1727726400000|2024-09-30 20:00:00|28.32|26.32|28.9|26.9|29.05|27.05|28.32|26.32|0
1727726700000|2024-09-30 20:05:00|28.92|26.92|29.05|27.05|29.07|27.07|28.79|26.79|0
1727727000000|2024-09-30 20:10:00|29.02|27.02|29.02|27.02|29.05|27.05|28.85|26.85|0
1727727300000|2024-09-30 20:15:00|29.22|26.82|29.09|26.69|29.22|26.82|29.07|26.67|0
1727727600000|2024-09-30 20:20:00|29.08|26.68|28.9|26.5|29.09|26.69|28.9|26.5|0
1727727900000|2024-09-30 20:25:00|28.92|26.52|28.79|26.39|28.98|26.58|28.72|26.32|0
1727728200000|2024-09-30 20:30:00|28.81|26.41|28.93|26.53|28.93|26.53|28.76|26.36|0
1727728500000|2024-09-30 20:35:00|28.91|26.51|28.87|26.47|28.93|26.53|28.85|26.45|0
1727728800000|2024-09-30 20:40:00|28.89|26.49|28.93|26.53|28.95|26.55|28.89|26.49|0
1727729100000|2024-09-30 20:45:00|28.95|26.55|29.03|26.63|29.06|26.66|28.95|26.55|0
1727729400000|2024-09-30 20:50:00|29.08|26.68|29.1|26.7|29.1|26.7|29.03|26.63|0
1727729700000|2024-09-30 20:55:00|29.09|26.69|29.37|26.97|29.42|27.02|29.09|26.69|0
1727730000000|2024-09-30 21:00:00|29.41|27.01|29.36|26.96|29.45|27.05|29.36|26.96|0
1727730300000|2024-09-30 21:05:00|29.38|26.98|29.38|26.98|29.4|27|29.38|26.98|0
1727730600000|2024-09-30 21:10:00|29.35|26.95|29.36|26.96|29.38|26.98|29.35|26.95|0
1727730900000|2024-09-30 21:15:00|29.38|26.98|29.38|26.98|29.42|27.02|29.36|26.96|0
1727731200000|2024-09-30 21:20:00|29.36|26.96|29.35|26.95|29.38|26.98|29.34|26.94|0
1727731500000|2024-09-30 21:25:00|29.36|26.96|29.35|26.95|29.36|26.96|29.35|26.95|0
1727731800000|2024-09-30 21:30:00|29.31|26.91|29.32|26.92|29.33|26.93|29.3|26.9|0
1727732100000|2024-09-30 21:35:00|29.34|26.94|29.32|26.92|29.37|26.97|29.28|26.88|0
1727732400000|2024-09-30 21:40:00|29.31|26.91|29.26|26.86|29.31|26.91|29.24|26.84|0
1727732700000|2024-09-30 21:45:00|29.29|26.89|29.22|26.82|29.3|26.9|29.22|26.82|0
1727733000000|2024-09-30 21:50:00|29.27|26.87|29.2|26.8|29.28|26.88|29.2|26.8|0
1727733300000|2024-09-30 21:55:00|29.23|26.83|29.22|26.82|29.25|26.85|29.19|26.79|0
1727733600000|2024-09-30 22:00:00|29.25|26.85|29.23|26.83|29.25|26.85|29.12|26.72|0
1727733900000|2024-09-30 22:05:00|29.24|26.84|29.52|27.12|29.57|27.17|29.22|26.82|0
1727734200000|2024-09-30 22:10:00|29.5|27.1|29.54|27.14|29.61|27.21|29.47|27.07|0
1727734500000|2024-09-30 22:15:00|29.56|27.16|29.54|27.14|29.73|27.33|29.54|27.14|0
1727734800000|2024-09-30 22:20:00|29.56|27.16|29.49|27.09|29.6|27.2|29.49|27.09|0
1727735100000|2024-09-30 22:25:00|29.47|27.07|29.36|26.96|29.47|27.07|29.21|26.81|0
1727735400000|2024-09-30 22:30:00|29.37|26.97|29.25|26.85|29.44|27.04|29.22|26.82|0
1727735700000|2024-09-30 22:35:00|29.22|26.82|29.16|26.76|29.24|26.84|29.14|26.74|0
1727736000000|2024-09-30 22:40:00|29.13|26.73|29.26|26.86|29.31|26.91|29.11|26.71|0
1727736300000|2024-09-30 22:45:00|29.24|26.84|29.2|26.8|29.35|26.95|29.17|26.77|0
1727736600000|2024-09-30 22:50:00|29.17|26.77|29.22|26.82|29.24|26.84|29.15|26.75|0
1727736900000|2024-09-30 22:55:00|29.24|26.84|29.27|26.87|29.3|26.9|29.17|26.77|0
1727737200000|2024-09-30 23:00:00|29.26|26.86|29.43|27.03|29.45|27.05|29.26|26.86|0
1727737500000|2024-09-30 23:05:00|29.41|27.01|29.34|26.94|29.51|27.11|29.27|26.87|0
1727737800000|2024-09-30 23:10:00|29.33|26.93|29.27|26.87|29.38|26.98|29.25|26.85|0
1727738100000|2024-09-30 23:15:00|29.25|26.85|29.36|26.96|29.36|26.96|29.23|26.83|0
1727738400000|2024-09-30 23:20:00|29.33|26.93|29.37|26.97|29.4|27|29.29|26.89|0
1727738700000|2024-09-30 23:25:00|29.38|26.98|29.44|27.04|29.49|27.09|29.38|26.98|0
1727739000000|2024-09-30 23:30:00|29.43|27.03|29.41|27.01|29.48|27.08|29.39|26.99|0
1727739300000|2024-09-30 23:35:00|29.44|27.04|29.41|27.01|29.45|27.05|29.39|26.99|0
1727739600000|2024-09-30 23:40:00|29.42|27.02|29.31|26.91|29.43|27.03|29.31|26.91|0
1727739900000|2024-09-30 23:45:00|29.32|26.92|29.43|27.03|29.43|27.03|29.32|26.92|0
1727740200000|2024-09-30 23:50:00|29.41|27.01|29.25|26.85|29.41|27.01|29.25|26.85|0
1727740500000|2024-09-30 23:55:00|29.26|26.86|29.1|26.7|29.28|26.88|29.06|26.66|0
1727740800000|2024-10-01 00:00:00|29.12|26.72|29.12|26.72|29.29|26.89|28.95|26.55|0
1727741100000|2024-10-01 00:05:00|29.1|26.7|28.94|26.54|29.1|26.7|28.94|26.54|0
1727741400000|2024-10-01 00:10:00|28.92|26.52|29.07|26.67|29.07|26.67|28.9|26.5|0
1727741700000|2024-10-01 00:15:00|29.05|26.65|29.98|27.58|30.02|27.62|29.05|26.65|0
1727742000000|2024-10-01 00:20:00|30|27.6|29.82|27.42|30.02|27.62|29.82|27.42|0
1727742300000|2024-10-01 00:25:00|29.84|27.44|29.64|27.24|29.89|27.49|29.62|27.22|0
1727742600000|2024-10-01 00:30:00|29.47|27.47|29.4|27.4|29.47|27.47|29.38|27.38|0
1727742900000|2024-10-01 00:35:00|29.36|27.36|29.33|27.33|29.38|27.38|29.24|27.24|0
1727743200000|2024-10-01 00:40:00|29.35|27.35|29.39|27.39|29.44|27.44|29.31|27.31|0
1727743500000|2024-10-01 00:45:00|29.38|27.38|29.05|27.05|29.39|27.39|28.96|26.96|0
1727743800000|2024-10-01 00:50:00|29.02|27.02|29.11|27.11|29.15|27.15|29.02|27.02|0
1727744100000|2024-10-01 00:55:00|29.09|27.09|29.11|27.11|29.13|27.13|29.02|27.02|0
1727744400000|2024-10-01 01:00:00|29.08|27.08|29.08|27.08|29.13|27.13|29.04|27.04|0
1727744700000|2024-10-01 01:05:00|29.07|27.07|29.04|27.04|29.08|27.08|28.99|26.99|0
1727745000000|2024-10-01 01:10:00|29.01|27.01|29.06|27.06|29.08|27.08|28.95|26.95|0
1727745300000|2024-10-01 01:15:00|29.05|27.05|29.07|27.07|29.12|27.12|28.99|26.99|0
1727745600000|2024-10-01 01:20:00|29.05|27.05|29.01|27.01|29.07|27.07|28.99|26.99|0
1727745900000|2024-10-01 01:25:00|28.99|26.99|28.79|26.79|29.01|27.01|28.75|26.75|0
1727746200000|2024-10-01 01:30:00|28.77|26.77|28.7|26.7|28.79|26.79|28.62|26.62|0
1727746500000|2024-10-01 01:35:00|28.71|26.71|28.66|26.66|28.71|26.71|28.55|26.55|0
1727746800000|2024-10-01 01:40:00|28.62|26.62|28.64|26.64|28.64|26.64|28.57|26.57|0
1727747100000|2024-10-01 01:45:00|28.61|26.61|28.61|26.61|28.72|26.72|28.46|26.46|0
1727747400000|2024-10-01 01:50:00|28.59|26.59|28.44|26.44|28.59|26.59|28.42|26.42|0
1727747700000|2024-10-01 01:55:00|28.42|26.42|28.35|26.35|28.55|26.55|28.35|26.35|0
1727748000000|2024-10-01 02:00:00|28.37|26.37|28.52|26.52|28.54|26.54|28.31|26.31|0
1727748300000|2024-10-01 02:05:00|28.54|26.54|28.56|26.56|28.56|26.56|28.5|26.5|0
1727748600000|2024-10-01 02:10:00|28.54|26.54|28.6|26.6|28.6|26.6|28.5|26.5|0
1727748900000|2024-10-01 02:15:00|28.58|26.58|28.56|26.56|28.6|26.6|28.54|26.54|0
1727749200000|2024-10-01 02:20:00|28.57|26.57|28.55|26.55|28.64|26.64|28.55|26.55|0
1727749500000|2024-10-01 02:25:00|28.58|26.58|28.55|26.55|28.59|26.59|28.51|26.51|0
1727749800000|2024-10-01 02:30:00|28.56|26.56|28.66|26.66|28.66|26.66|28.55|26.55|0
1727750100000|2024-10-01 02:35:00|28.68|26.68|28.61|26.61|28.72|26.72|28.61|26.61|0
1727750400000|2024-10-01 02:40:00|28.6|26.6|28.61|26.61|28.63|26.63|28.55|26.55|0
1727750700000|2024-10-01 02:45:00|28.59|26.59|28.61|26.61|28.63|26.63|28.57|26.57|0
1727751000000|2024-10-01 02:50:00|28.59|26.59|28.63|26.63|28.63|26.63|28.56|26.56|0
1727751300000|2024-10-01 02:55:00|28.6|26.6|28.73|26.73|28.86|26.86|28.6|26.6|0
1727751600000|2024-10-01 03:00:00|28.71|26.71|28.81|26.81|28.84|26.84|28.69|26.69|0
1727751900000|2024-10-01 03:05:00|28.83|26.83|28.83|26.83|28.86|26.86|28.79|26.79|0
1727752200000|2024-10-01 03:10:00|28.81|26.81|28.83|26.83|28.85|26.85|28.77|26.77|0
1727752500000|2024-10-01 03:15:00|28.85|26.85|28.84|26.84|28.85|26.85|28.79|26.79|0
1727752800000|2024-10-01 03:20:00|28.83|26.83|28.95|26.95|28.95|26.95|28.83|26.83|0
1727753100000|2024-10-01 03:25:00|28.98|26.98|29.04|27.04|29.04|27.04|28.95|26.95|0
1727753400000|2024-10-01 03:30:00|29.02|27.02|28.91|26.91|29.02|27.02|28.91|26.91|0
1727753700000|2024-10-01 03:35:00|28.88|26.88|28.93|26.93|28.95|26.95|28.86|26.86|0
1727754000000|2024-10-01 03:40:00|28.97|26.97|28.84|26.84|28.97|26.97|28.82|26.82|0
1727754300000|2024-10-01 03:45:00|28.82|26.82|28.86|26.86|28.86|26.86|28.75|26.75|0
1727754600000|2024-10-01 03:50:00|28.84|26.84|28.85|26.85|28.94|26.94|28.81|26.81|0
1727754900000|2024-10-01 03:55:00|28.83|26.83|28.87|26.87|28.9|26.9|28.83|26.83|0
1727755200000|2024-10-01 04:00:00|28.89|26.89|28.94|26.94|28.98|26.98|28.87|26.87|0
1727755500000|2024-10-01 04:05:00|28.91|26.91|28.93|26.93|28.96|26.96|28.85|26.85|0
1727755800000|2024-10-01 04:10:00|28.95|26.95|29.04|27.04|29.08|27.08|28.93|26.93|0
1727756100000|2024-10-01 04:15:00|29.06|27.06|29.04|27.04|29.12|27.12|29.04|27.04|0
1727756400000|2024-10-01 04:20:00|29.01|27.01|29.05|27.05|29.06|27.06|28.99|26.99|0
1727756700000|2024-10-01 04:25:00|29.03|27.03|28.95|26.95|29.03|27.03|28.92|26.92|0
1727757000000|2024-10-01 04:30:00|28.96|26.96|29.13|27.13|29.2|27.2|28.95|26.95|0
1727757300000|2024-10-01 04:35:00|29.12|27.12|29.09|27.09|29.2|27.2|29.07|27.07|0
1727757600000|2024-10-01 04:40:00|29.08|27.08|29.15|27.15|29.16|27.16|29.07|27.07|0
1727757900000|2024-10-01 04:45:00|29.13|27.13|29.13|27.13|29.18|27.18|29.11|27.11|0
1727758200000|2024-10-01 04:50:00|29.14|27.14|29.15|27.15|29.19|27.19|29.11|27.11|0
1727758500000|2024-10-01 04:55:00|29.13|27.13|29.15|27.15|29.16|27.16|29.13|27.13|0
1727758800000|2024-10-01 05:00:00|29.19|27.19|29.18|27.18|29.21|27.21|29.16|27.16|0
1727759100000|2024-10-01 05:05:00|29.19|27.19|29.16|27.16|29.32|27.32|29.16|27.16|0
1727759400000|2024-10-01 05:10:00|29.14|27.14|29.12|27.12|29.21|27.21|29.12|27.12|0
1727759700000|2024-10-01 05:15:00|29.14|27.14|29.27|27.27|29.27|27.27|29.14|27.14|0
1727760000000|2024-10-01 05:20:00|29.29|27.29|29.14|27.14|29.29|27.29|29.11|27.11|0
1727760300000|2024-10-01 05:25:00|29.11|27.11|29.09|27.09|29.16|27.16|29.09|27.09|0
1727760600000|2024-10-01 05:30:00|29.07|27.07|29.05|27.05|29.13|27.13|29|27|0
1727760900000|2024-10-01 05:35:00|29.07|27.07|29.3|27.3|29.35|27.35|29.05|27.05|0
1727761200000|2024-10-01 05:40:00|29.32|27.32|29.28|27.28|29.46|27.46|29.28|27.28|0
1727761500000|2024-10-01 05:45:00|29.3|27.3|29.13|27.13|29.34|27.34|29.13|27.13|0
1727761800000|2024-10-01 05:50:00|29.11|27.11|29.04|27.04|29.11|27.11|28.93|26.93|0
1727762100000|2024-10-01 05:55:00|29.06|27.06|29.21|27.21|29.3|27.3|29.06|27.06|0
1727762400000|2024-10-01 06:00:00|29.19|27.19|29.18|27.18|29.36|27.36|29.14|27.14|0
1727762700000|2024-10-01 06:05:00|29.14|27.14|29.2|27.2|29.25|27.25|29.12|27.12|0
1727763000000|2024-10-01 06:10:00|29.18|27.18|29.09|27.09|29.2|27.2|29.07|27.07|0
1727763300000|2024-10-01 06:15:00|29.08|27.08|29.03|27.03|29.11|27.11|28.98|26.98|0
1727763600000|2024-10-01 06:20:00|29.05|27.05|29.07|27.07|29.09|27.09|29.02|27.02|0
1727763900000|2024-10-01 06:25:00|29.09|27.09|28.98|26.98|29.09|27.09|28.98|26.98|0
1727764200000|2024-10-01 06:30:00|28.96|26.96|28.85|26.85|28.96|26.96|28.83|26.83|0
1727764500000|2024-10-01 06:35:00|28.83|26.83|28.8|26.8|28.85|26.85|28.76|26.76|0
1727764800000|2024-10-01 06:40:00|28.79|26.79|28.91|26.91|28.94|26.94|28.78|26.78|0
1727765100000|2024-10-01 06:45:00|28.93|26.93|28.78|26.78|28.93|26.93|28.75|26.75|0
1727765400000|2024-10-01 06:50:00|28.8|26.8|28.9|26.9|28.92|26.92|28.75|26.75|0
1727765700000|2024-10-01 06:55:00|28.92|26.92|28.96|26.96|29.09|27.09|28.92|26.92|0
1727766000000|2024-10-01 07:00:00|28.99|26.99|28.91|26.91|29.29|27.29|28.91|26.91|0
1727766300000|2024-10-01 07:05:00|28.9|26.9|29.57|27.57|29.57|27.57|28.9|26.9|0
1727766600000|2024-10-01 07:10:00|29.55|27.55|29.85|27.85|29.87|27.87|29.52|27.52|0
1727766900000|2024-10-01 07:15:00|29.87|27.87|29.98|27.98|29.98|27.98|29.76|27.76|0
1727767200000|2024-10-01 07:20:00|29.96|27.96|30.08|28.08|30.4|28.4|29.87|27.87|0
1727767500000|2024-10-01 07:25:00|30.06|28.06|29.86|27.86|30.06|28.06|29.73|27.73|0
1727767800000|2024-10-01 07:30:00|29.87|27.87|29.79|27.79|30.01|28.01|29.64|27.64|0
1727768100000|2024-10-01 07:35:00|29.77|27.77|29.53|27.53|29.79|27.79|29.5|27.5|0
1727768400000|2024-10-01 07:40:00|29.52|27.52|29.46|27.46|29.61|27.61|29.46|27.46|0
1727768700000|2024-10-01 07:45:00|29.49|27.49|29.52|27.52|29.58|27.58|29.4|27.4|0
1727769000000|2024-10-01 07:50:00|29.46|27.46|29.39|27.39|29.5|27.5|29.36|27.36|0
1727769300000|2024-10-01 07:55:00|29.37|27.37|29.37|27.37|29.51|27.51|29.34|27.34|0
1727769600000|2024-10-01 08:00:00|29.34|27.34|29.6|27.6|29.6|27.6|29.3|27.3|0
1727769900000|2024-10-01 08:05:00|29.62|27.62|29.68|27.68|29.71|27.71|29.54|27.54|0
1727770200000|2024-10-01 08:10:00|29.69|27.69|29.86|27.86|29.91|27.91|29.66|27.66|0
1727770500000|2024-10-01 08:15:00|29.88|27.88|29.77|27.77|29.93|27.93|29.64|27.64|0
1727770800000|2024-10-01 08:20:00|29.76|27.76|29.88|27.88|29.88|27.88|29.64|27.64|0
1727771100000|2024-10-01 08:25:00|29.87|27.87|29.72|27.72|29.87|27.87|29.7|27.7|0
1727771400000|2024-10-01 08:30:00|29.73|27.73|29.54|27.54|29.79|27.79|29.48|27.48|0
1727771700000|2024-10-01 08:35:00|29.52|27.52|29.72|27.72|29.72|27.72|29.39|27.39|0
1727772000000|2024-10-01 08:40:00|29.74|27.74|29.54|27.54|29.74|27.74|29.45|27.45|0
1727772300000|2024-10-01 08:45:00|29.55|27.55|29.6|27.6|29.65|27.65|29.5|27.5|0
1727772600000|2024-10-01 08:50:00|29.61|27.61|29.8|27.8|29.86|27.86|29.61|27.61|0
1727772900000|2024-10-01 08:55:00|29.81|27.81|29.73|27.73|29.89|27.89|29.64|27.64|0
1727773200000|2024-10-01 09:00:00|29.75|27.75|29.73|27.73|29.84|27.84|29.66|27.66|0
1727773500000|2024-10-01 09:05:00|29.75|27.75|29.84|27.84|29.88|27.88|29.71|27.71|0
1727773800000|2024-10-01 09:10:00|29.86|27.86|29.92|27.92|29.94|27.94|29.81|27.81|0
1727774100000|2024-10-01 09:15:00|29.89|27.89|29.96|27.96|29.96|27.96|29.79|27.79|0
1727774400000|2024-10-01 09:20:00|29.95|27.95|29.94|27.94|30.01|28.01|29.9|27.9|0
1727774700000|2024-10-01 09:25:00|29.92|27.92|29.69|27.69|29.94|27.94|29.65|27.65|0
1727775000000|2024-10-01 09:30:00|29.67|27.67|29.63|27.63|29.75|27.75|29.6|27.6|0
1727775300000|2024-10-01 09:35:00|29.6|27.6|29.71|27.71|29.71|27.71|29.6|27.6|0
1727775600000|2024-10-01 09:40:00|29.73|27.73|29.73|27.73|29.81|27.81|29.69|27.69|0
1727775900000|2024-10-01 09:45:00|29.71|27.71|29.72|27.72|29.8|27.8|29.66|27.66|0
1727776200000|2024-10-01 09:50:00|29.71|27.71|29.64|27.64|29.71|27.71|29.57|27.57|0
1727776500000|2024-10-01 09:55:00|29.6|27.6|29.6|27.6|29.64|27.64|29.57|27.57|0
1727776800000|2024-10-01 10:00:00|29.61|27.61|29.63|27.63|29.72|27.72|29.59|27.59|0
1727777100000|2024-10-01 10:05:00|29.61|27.61|29.63|27.63|29.68|27.68|29.57|27.57|0
1727777400000|2024-10-01 10:10:00|29.65|27.65|29.46|27.46|29.65|27.65|29.46|27.46|0
1727777700000|2024-10-01 10:15:00|29.43|27.43|29.45|27.45|29.5|27.5|29.43|27.43|0
1727778000000|2024-10-01 10:20:00|29.43|27.43|29.39|27.39|29.43|27.43|29.32|27.32|0
1727778300000|2024-10-01 10:25:00|29.41|27.41|28.51|26.51|29.41|27.41|28.47|26.47|0
1727778600000|2024-10-01 10:30:00|28.49|26.49|28.55|26.55|28.61|26.61|28.49|26.49|0
1727778900000|2024-10-01 10:35:00|28.57|26.57|28.44|26.44|28.6|26.6|28.44|26.44|0
1727779200000|2024-10-01 10:40:00|28.42|26.42|28.44|26.44|28.46|26.46|28.4|26.4|0
1727779500000|2024-10-01 10:45:00|28.42|26.42|28.39|26.39|28.47|26.47|28.39|26.39|0
1727779800000|2024-10-01 10:50:00|28.37|26.37|28.37|26.37|28.5|26.5|28.33|26.33|0
1727780100000|2024-10-01 10:55:00|28.39|26.39|28.2|26.2|28.41|26.41|28.13|26.13|0
1727780400000|2024-10-01 11:00:00|28.18|26.18|28.01|26.01|28.18|26.18|28.01|26.01|0
1727780700000|2024-10-01 11:05:00|28|26|28.09|26.09|28.15|26.15|27.98|25.98|0
1727781000000|2024-10-01 11:10:00|28.07|26.07|28.11|26.11|28.15|26.15|28.02|26.02|0
1727781300000|2024-10-01 11:15:00|28.13|26.13|28.27|26.27|28.38|26.38|28.06|26.06|0
1727781600000|2024-10-01 11:20:00|28.25|26.25|28.5|26.5|28.51|26.51|28.25|26.25|0
1727781900000|2024-10-01 11:25:00|28.52|26.52|28.48|26.48|28.53|26.53|28.42|26.42|0
1727782200000|2024-10-01 11:30:00|28.46|26.46|28.69|26.69|28.71|26.71|28.42|26.42|0
1727782500000|2024-10-01 11:35:00|28.67|26.67|28.84|26.84|28.85|26.85|28.61|26.61|0
1727782800000|2024-10-01 11:40:00|28.85|26.85|28.79|26.79|28.86|26.86|28.71|26.71|0
1727783100000|2024-10-01 11:45:00|28.82|26.82|28.77|26.77|28.83|26.83|28.69|26.69|0
1727783400000|2024-10-01 11:50:00|28.76|26.76|28.64|26.64|28.77|26.77|28.58|26.58|0
1727783700000|2024-10-01 11:55:00|28.65|26.65|28.66|26.66|28.7|26.7|28.6|26.6|0
1727784000000|2024-10-01 12:00:00|28.68|26.68|28.49|26.49|28.68|26.68|28.44|26.44|0
1727784300000|2024-10-01 12:05:00|28.51|26.51|28.55|26.55|28.66|26.66|28.49|26.49|0
1727784600000|2024-10-01 12:10:00|28.53|26.53|28.59|26.59|28.63|26.63|28.51|26.51|0
1727784900000|2024-10-01 12:15:00|28.6|26.6|28.67|26.67|28.8|26.8|28.6|26.6|0
1727785200000|2024-10-01 12:20:00|28.69|26.69|28.56|26.56|28.69|26.69|28.56|26.56|0
1727785500000|2024-10-01 12:25:00|28.52|26.52|28.73|26.73|28.73|26.73|28.42|26.42|0
1727785800000|2024-10-01 12:30:00|28.75|26.75|28.9|26.9|28.97|26.97|28.73|26.73|0
1727786100000|2024-10-01 12:35:00|28.88|26.88|28.86|26.86|28.9|26.9|28.79|26.79|0
1727786400000|2024-10-01 12:40:00|28.88|26.88|28.79|26.79|28.9|26.9|28.68|26.68|0
1727786700000|2024-10-01 12:45:00|28.81|26.81|28.77|26.77|28.85|26.85|28.74|26.74|0
1727787000000|2024-10-01 12:50:00|28.74|26.74|28.7|26.7|28.79|26.79|28.68|26.68|0
1727787300000|2024-10-01 12:55:00|28.68|26.68|28.63|26.63|28.74|26.74|28.63|26.63|0
1727787600000|2024-10-01 13:00:00|28.65|26.65|28.63|26.63|28.75|26.75|28.55|26.55|0
1727787900000|2024-10-01 13:05:00|28.65|26.65|28.56|26.56|28.66|26.66|28.52|26.52|0
1727788200000|2024-10-01 13:10:00|28.59|26.59|28.64|26.64|28.69|26.69|28.5|26.5|0
1727788500000|2024-10-01 13:15:00|28.65|26.65|28.92|26.92|28.92|26.92|28.65|26.65|0
1727788800000|2024-10-01 13:20:00|28.95|26.95|28.89|26.89|29.09|27.09|28.88|26.88|0
1727789100000|2024-10-01 13:25:00|28.92|26.92|28.86|26.86|28.99|26.99|28.79|26.79|0
1727789400000|2024-10-01 13:30:00|28.81|26.81|31.07|29.07|31.23|29.23|28.75|26.75|0
1727789700000|2024-10-01 13:35:00|31.09|29.09|34.21|31.71|34.8|32.3|31.09|29.09|0
1727790000000|2024-10-01 13:40:00|34.34|31.84|35.13|32.63|35.3|32.8|34.28|31.78|0
1727790300000|2024-10-01 13:45:00|35.27|32.77|36.06|33.56|36.29|33.79|35.27|32.77|0
1727790600000|2024-10-01 13:50:00|36.21|33.71|36.5|34|37|34.5|35.15|32.65|0
1727790900000|2024-10-01 13:55:00|36.63|34.13|35.65|32.85|37.07|34.57|34.95|32.15|0
1727791200000|2024-10-01 14:00:00|35.69|32.89|36.41|33.61|36.74|33.94|34.99|32.19|0
1727791500000|2024-10-01 14:05:00|36.54|33.74|39.06|36.26|39.06|36.26|36.54|33.74|0
1727791800000|2024-10-01 14:10:00|39.11|36.31|40.96|37.76|41.49|38.69|38.95|36.15|0
1727792100000|2024-10-01 14:15:00|41.07|37.87|40.66|37.46|41.07|37.87|39.97|36.77|0
1727792400000|2024-10-01 14:20:00|40.72|37.52|38.52|35.32|40.72|37.52|38.36|35.16|0
1727792700000|2024-10-01 14:25:00|38.44|35.24|39.54|36.34|40.2|37|38.36|35.16|0
1727793000000|2024-10-01 14:30:00|39.49|36.29|39.85|36.65|40.65|37.45|39.44|36.24|0
1727793300000|2024-10-01 14:35:00|40.01|36.81|37.58|34.38|40.12|36.92|37.47|34.27|0
1727793600000|2024-10-01 14:40:00|37.63|34.43|37.09|33.89|37.71|34.51|36.21|33.01|0
1727793900000|2024-10-01 14:45:00|37.16|33.96|37.83|34.63|38.07|34.87|36.79|33.59|0
1727794200000|2024-10-01 14:50:00|37.88|34.68|38.84|35.64|38.87|35.67|37.73|34.53|0
1727794500000|2024-10-01 14:55:00|38.76|35.56|38.49|35.29|38.97|35.77|38.28|35.08|0
1727794800000|2024-10-01 15:00:00|38.54|35.34|38.59|35.39|38.8|35.6|38.29|35.09|0
1727795100000|2024-10-01 15:05:00|38.72|35.52|40.69|37.49|40.69|37.49|38.72|35.52|0
1727795400000|2024-10-01 15:10:00|40.66|37.46|40.89|37.69|40.89|37.69|39.96|36.76|0
1727795700000|2024-10-01 15:15:00|40.83|37.63|40.5|37.3|41.06|37.86|40.5|37.3|0
1727796000000|2024-10-01 15:20:00|40.58|37.38|40.33|37.13|40.61|37.41|39.86|36.66|0
1727796300000|2024-10-01 15:25:00|40.27|37.07|38.47|35.27|40.27|37.07|38.33|35.13|0
1727796600000|2024-10-01 15:30:00|38.52|35.32|37.98|34.78|39.69|36.49|37.76|34.56|0
1727796900000|2024-10-01 15:35:00|37.97|34.77|37.37|34.17|38.15|34.95|37.37|34.17|0
1727797200000|2024-10-01 15:40:00|37.29|34.09|37.16|33.96|37.43|34.23|36.7|33.5|0
1727797500000|2024-10-01 15:45:00|37.13|33.93|37.42|34.22|37.76|34.56|37.13|33.93|0
1727797800000|2024-10-01 15:50:00|37.44|34.24|37.28|34.08|37.44|34.24|37.1|33.9|0
1727798100000|2024-10-01 15:55:00|37.23|34.03|37.6|34.4|37.64|34.44|37.05|33.85|0
1727798400000|2024-10-01 16:00:00|37.67|34.47|36.92|33.72|37.91|34.71|36.79|33.59|0
1727798700000|2024-10-01 16:05:00|36.84|33.64|36.02|32.82|36.94|33.74|35.97|32.77|0
1727799000000|2024-10-01 16:10:00|36|32.8|36.35|33.15|36.58|33.38|35.52|32.32|0
1727799300000|2024-10-01 16:15:00|36.38|33.18|36.3|33.1|36.4|33.2|35.94|32.74|0
1727799600000|2024-10-01 16:20:00|36.22|33.02|36.58|33.38|37.06|33.86|36.02|32.82|0
1727799900000|2024-10-01 16:25:00|36.55|33.35|36.73|33.53|37.39|34.19|36.55|33.35|0
1727800200000|2024-10-01 16:30:00|36.78|33.58|37.65|34.45|38.42|35.22|36.6|33.4|0
1727800500000|2024-10-01 16:35:00|37.8|34.6|38.28|35.08|38.38|35.18|37.33|34.13|0
1727800800000|2024-10-01 16:40:00|38.33|35.13|39.66|36.46|39.66|36.46|37.96|34.76|0
1727801100000|2024-10-01 16:45:00|39.69|36.49|40.08|36.88|40.74|37.54|39.53|36.33|0
1727801400000|2024-10-01 16:50:00|40.09|36.89|38.75|35.55|40.09|36.89|38.32|35.12|0
1727801700000|2024-10-01 16:55:00|38.77|35.57|38.56|35.36|39.62|36.42|38.04|34.84|0
1727802000000|2024-10-01 17:00:00|38.1|34.9|38.78|35.58|39.03|35.83|38.1|34.9|0
1727802300000|2024-10-01 17:05:00|38.74|35.54|40.56|37.36|40.67|37.47|38.66|35.46|0
1727802600000|2024-10-01 17:10:00|40.52|37.32|40.92|37.72|40.92|37.72|40.23|37.03|0
1727802900000|2024-10-01 17:15:00|40.89|37.69|40.94|37.74|41.09|37.89|40.55|37.35|0
1727803200000|2024-10-01 17:20:00|40.88|37.68|40.94|37.74|41.05|37.85|40.42|37.22|0
1727803500000|2024-10-01 17:25:00|40.88|37.68|40.94|37.74|41.19|37.99|40.46|37.26|0
1727803800000|2024-10-01 17:30:00|41|37.8|38.3|35.1|41.08|37.88|38.16|34.96|0
1727804100000|2024-10-01 17:35:00|38.46|35.26|38.76|35.56|39.13|35.93|38.46|35.26|0
1727804400000|2024-10-01 17:40:00|38.86|35.66|37.47|34.27|39.14|35.94|37.42|34.22|0
1727804700000|2024-10-01 17:45:00|37.44|34.24|37.65|34.45|37.73|34.53|37.15|33.95|0
1727805000000|2024-10-01 17:50:00|37.68|34.48|37.12|33.92|37.68|34.48|37.12|33.92|0
1727805300000|2024-10-01 17:55:00|37.15|33.95|35.98|32.78|37.4|34.2|35.98|32.78|0
1727805600000|2024-10-01 18:00:00|36.03|32.83|35.51|32.31|36.33|33.13|35.38|32.18|0
1727805900000|2024-10-01 18:05:00|35.49|32.29|35.34|32.14|35.64|32.44|35.19|31.99|0
1727806200000|2024-10-01 18:10:00|35.36|32.16|34.85|31.65|35.51|32.31|34.83|31.63|0
1727806500000|2024-10-01 18:15:00|34.83|31.63|34.67|31.47|34.9|31.7|33.86|30.66|0
1727806800000|2024-10-01 18:20:00|34.65|31.45|34.67|31.47|34.89|31.69|34.38|31.18|0
1727807100000|2024-10-01 18:25:00|34.72|31.52|34.75|31.55|35.09|31.89|34.46|31.26|0
1727807400000|2024-10-01 18:30:00|34.77|31.57|34.62|31.42|34.82|31.62|34.33|31.13|0
1727807700000|2024-10-01 18:35:00|34.65|31.45|34.31|32.31|34.94|32.63|34.11|31.32|0
1727808000000|2024-10-01 18:40:00|34.61|32.61|34.7|32.7|34.93|32.93|34.47|32.47|0
1727808300000|2024-10-01 18:45:00|34.69|32.69|34.85|32.85|35|33|34.54|32.54|0
1727808600000|2024-10-01 18:50:00|34.78|32.78|34.97|32.97|35.2|33.2|34.5|32.5|0
1727808900000|2024-10-01 18:55:00|34.9|32.9|34.41|32.41|34.95|32.95|34.41|32.41|0
1727809200000|2024-10-01 19:00:00|34.51|32.51|34.73|32.73|34.81|32.81|34.46|32.46|0
1727809500000|2024-10-01 19:05:00|34.76|32.76|34.56|32.56|34.96|32.96|34.41|32.41|0
1727809800000|2024-10-01 19:10:00|34.58|32.58|34.95|32.95|35.15|33.15|34.51|32.51|0
1727810100000|2024-10-01 19:15:00|35|33|34.92|32.92|35.25|33.25|34.85|32.85|0
1727810400000|2024-10-01 19:20:00|34.97|32.97|34.7|32.7|35|33|34.5|32.5|0
1727810700000|2024-10-01 19:25:00|34.67|32.67|34.62|32.62|34.72|32.72|34.42|32.42|0
1727811000000|2024-10-01 19:30:00|34.59|32.59|35.52|33.52|35.52|33.52|34.59|32.59|0
1727811300000|2024-10-01 19:35:00|35.49|33.49|35.95|33.95|36.43|34.43|34.95|32.95|0
1727811600000|2024-10-01 19:40:00|35.82|33.82|36.04|34.04|36.1|34.1|35.56|33.56|0
1727811900000|2024-10-01 19:45:00|36.07|34.07|36.38|34.38|36.4|34.4|36.02|34.02|0
1727812200000|2024-10-01 19:50:00|36.22|34.22|37|35|37.14|35.14|36.2|34.2|0
1727812500000|2024-10-01 19:55:00|36.98|34.98|37.51|35.51|37.75|35.75|36.48|34.48|0
1727812800000|2024-10-01 20:00:00|37.59|35.59|37.14|35.14|37.59|35.59|36.83|34.83|0
1727813100000|2024-10-01 20:05:00|37.11|35.11|37.35|35.35|37.48|35.48|37.09|35.09|0
1727813400000|2024-10-01 20:10:00|37.29|35.29|37.42|35.42|37.47|35.47|37.24|35.24|0
1727813700000|2024-10-01 20:15:00|37.62|35.22|37.59|35.19|37.67|35.27|37.58|35.18|0
1727814000000|2024-10-01 20:20:00|37.62|35.22|37.75|35.35|37.77|35.37|37.62|35.22|0
1727814300000|2024-10-01 20:25:00|37.77|35.37|37.67|35.27|37.77|35.37|37.61|35.21|0
1727814600000|2024-10-01 20:30:00|37.69|35.29|37.77|35.37|37.77|35.37|37.64|35.24|0
1727814900000|2024-10-01 20:35:00|37.74|35.34|37.74|35.34|37.82|35.42|37.69|35.29|0
1727815200000|2024-10-01 20:40:00|37.75|35.35|37.95|35.55|37.98|35.58|37.71|35.31|0
1727815500000|2024-10-01 20:45:00|37.92|35.52|37.95|35.55|38|35.6|37.92|35.52|0
1727815800000|2024-10-01 20:50:00|37.92|35.52|37.89|35.49|37.97|35.57|37.86|35.46|0
1727816100000|2024-10-01 20:55:00|37.88|35.48|37.9|35.5|37.93|35.53|37.73|35.33|0
1727816400000|2024-10-01 21:00:00|37.89|35.49|37.89|35.49|37.89|35.49|37.86|35.46|0
1727816700000|2024-10-01 21:05:00|37.88|35.48|37.81|35.41|37.89|35.49|37.74|35.34|0
1727817000000|2024-10-01 21:10:00|37.83|35.43|37.81|35.41|37.86|35.46|37.78|35.38|0
1727817300000|2024-10-01 21:15:00|37.8|35.4|37.82|35.42|37.82|35.42|37.8|35.4|0
1727817600000|2024-10-01 21:20:00|37.81|35.41|37.81|35.41|37.81|35.41|37.81|35.41|0
1727817900000|2024-10-01 21:25:00|37.8|35.4|37.8|35.4|37.8|35.4|37.8|35.4|0
1727818500000|2024-10-01 21:35:00|37.79|35.39|37.79|35.39|37.79|35.39|37.79|35.39|0
1727818800000|2024-10-01 21:40:00|37.8|35.4|37.79|35.39|37.8|35.4|37.79|35.39|0
1727819100000|2024-10-01 21:45:00|37.81|35.41|37.82|35.42|37.82|35.42|37.8|35.4|0
1727819400000|2024-10-01 21:50:00|37.84|35.44|37.8|35.4|37.88|35.48|37.8|35.4|0
1727819700000|2024-10-01 21:55:00|37.78|35.38|37.7|35.3|37.82|35.42|37.7|35.3|0
1727820000000|2024-10-01 22:00:00|37.63|35.23|38.45|36.05|38.53|36.13|37.34|34.94|0
1727820300000|2024-10-01 22:05:00|38.53|36.13|38.51|36.11|38.76|36.36|38.46|36.06|0
1727820600000|2024-10-01 22:10:00|38.49|36.09|38.77|36.37|38.96|36.56|38.38|35.98|0
1727820900000|2024-10-01 22:15:00|38.78|36.38|38.43|36.03|38.84|36.44|38.43|36.03|0
1727821200000|2024-10-01 22:20:00|38.4|36|38.59|36.19|38.67|36.27|38.38|35.98|0
1727821500000|2024-10-01 22:25:00|38.56|36.16|38.75|36.35|38.75|36.35|38.4|36|0
1727821800000|2024-10-01 22:30:00|38.72|36.32|38.5|36.1|38.87|36.47|38.48|36.08|0
1727822100000|2024-10-01 22:35:00|38.47|36.07|38.28|35.88|38.47|36.07|38.26|35.86|0
1727822400000|2024-10-01 22:40:00|38.27|35.87|39.08|36.68|39.23|36.83|38.27|35.87|0
1727822700000|2024-10-01 22:45:00|39.06|36.66|39.03|36.63|39.06|36.66|38.72|36.32|0
1727823000000|2024-10-01 22:50:00|39.14|36.74|38.95|36.55|39.18|36.78|38.86|36.46|0
1727823300000|2024-10-01 22:55:00|38.92|36.52|38.92|36.52|38.97|36.57|38.68|36.28|0
1727823600000|2024-10-01 23:00:00|38.86|36.46|38.75|36.35|38.97|36.57|38.65|36.25|0
1727823900000|2024-10-01 23:05:00|38.77|36.37|38.78|36.38|38.97|36.57|38.59|36.19|0
1727824200000|2024-10-01 23:10:00|38.79|36.39|38.53|36.13|38.8|36.4|38.53|36.13|0
1727824500000|2024-10-01 23:15:00|38.56|36.16|38.75|36.35|38.77|36.37|38.42|36.02|0
1727824800000|2024-10-01 23:20:00|38.8|36.4|39.09|36.69|39.12|36.72|38.8|36.4|0
1727825100000|2024-10-01 23:25:00|39.12|36.72|39.17|36.77|39.5|37.1|39.01|36.61|0
1727825400000|2024-10-01 23:30:00|39.2|36.8|38.93|36.53|39.27|36.87|38.87|36.47|0
1727825700000|2024-10-01 23:35:00|38.95|36.55|38.82|36.42|39.09|36.69|38.74|36.34|0
1727826000000|2024-10-01 23:40:00|38.79|36.39|38.73|36.33|38.84|36.44|38.65|36.25|0
1727826300000|2024-10-01 23:45:00|38.75|36.35|38.33|35.93|38.81|36.41|38.25|35.85|0
1727826600000|2024-10-01 23:50:00|38.31|35.91|38.65|36.25|38.7|36.3|38.3|35.9|0
1727826900000|2024-10-01 23:55:00|38.59|36.19|38.6|36.2|38.67|36.27|38.56|36.16|0
1727827200000|2024-10-02 00:00:00|38.54|36.14|38.12|35.72|38.64|36.24|38.05|35.65|0
1727827500000|2024-10-02 00:05:00|38.13|35.73|38.18|35.78|38.42|36.02|38.05|35.65|0
1727827800000|2024-10-02 00:10:00|38.16|35.76|37.95|35.55|38.29|35.89|37.94|35.54|0
1727828100000|2024-10-02 00:15:00|37.97|35.57|38.36|35.96|38.39|35.99|37.94|35.54|0
1727828400000|2024-10-02 00:20:00|38.39|35.99|38.39|35.99|38.55|36.15|38.28|35.88|0
1727828700000|2024-10-02 00:25:00|38.41|36.01|38.49|36.09|38.68|36.28|38.32|35.92|0
1727829000000|2024-10-02 00:30:00|38.35|36.35|38.41|36.41|38.81|36.81|37.41|35.41|0
1727829300000|2024-10-02 00:35:00|38.43|36.43|38.18|36.18|38.45|36.45|38.1|36.1|0
1727829600000|2024-10-02 00:40:00|38.16|36.16|37.83|35.83|38.18|36.18|37.73|35.73|0
1727829900000|2024-10-02 00:45:00|37.81|35.81|37.91|35.91|37.97|35.97|37.78|35.78|0
1727830200000|2024-10-02 00:50:00|37.88|35.88|38.28|36.28|38.44|36.44|37.86|35.86|0
1727830500000|2024-10-02 00:55:00|38.31|36.31|38.15|36.15|38.39|36.39|38.09|36.09|0
1727830800000|2024-10-02 01:00:00|38.12|36.12|37.98|35.98|38.2|36.2|37.96|35.96|0
1727831100000|2024-10-02 01:05:00|37.97|35.97|38.09|36.09|38.14|36.14|37.96|35.96|0
1727831400000|2024-10-02 01:10:00|38.11|36.11|38.08|36.08|38.15|36.15|38.05|36.05|0
1727831700000|2024-10-02 01:15:00|38.06|36.06|38.05|36.05|38.27|36.27|37.9|35.9|0
1727832000000|2024-10-02 01:20:00|38.03|36.03|38|36|38.05|36.05|37.87|35.87|0
1727832300000|2024-10-02 01:25:00|37.97|35.97|37.82|35.82|38|36|37.76|35.76|0
1727832600000|2024-10-02 01:30:00|37.81|35.81|37.39|35.39|37.84|35.84|37.36|35.36|0
1727832900000|2024-10-02 01:35:00|37.36|35.36|37.49|35.49|37.62|35.62|37.36|35.36|0
1727833200000|2024-10-02 01:40:00|37.51|35.51|37.75|35.75|37.8|35.8|37.51|35.51|0
1727833500000|2024-10-02 01:45:00|37.76|35.76|37.56|35.56|37.78|35.78|37.51|35.51|0
1727833800000|2024-10-02 01:50:00|37.54|35.54|37.45|35.45|37.61|35.61|37.4|35.4|0
1727834100000|2024-10-02 01:55:00|37.48|35.48|37.5|35.5|37.66|35.66|37.47|35.47|0
1727834400000|2024-10-02 02:00:00|37.48|35.48|37.34|35.34|37.56|35.56|37.32|35.32|0
1727834700000|2024-10-02 02:05:00|37.32|35.32|37.22|35.22|38.03|36.03|37.19|35.19|0
1727835000000|2024-10-02 02:10:00|37.24|35.24|37.29|35.29|37.37|35.37|37.22|35.22|0
1727835300000|2024-10-02 02:15:00|37.32|35.32|37.47|35.47|37.49|35.49|37.29|35.29|0
1727835600000|2024-10-02 02:20:00|37.5|35.5|37.52|35.52|37.66|35.66|37.5|35.5|0
1727835900000|2024-10-02 02:25:00|37.5|35.5|37.47|35.47|37.66|35.66|37.44|35.44|0
1727836200000|2024-10-02 02:30:00|37.48|35.48|37.65|35.65|37.7|35.7|37.47|35.47|0
1727836500000|2024-10-02 02:35:00|37.62|35.62|37.9|35.9|37.9|35.9|37.62|35.62|0
1727836800000|2024-10-02 02:40:00|37.89|35.89|37.91|35.91|37.99|35.99|37.78|35.78|0
1727837100000|2024-10-02 02:45:00|37.88|35.88|37.7|35.7|37.88|35.88|37.7|35.7|0
1727837400000|2024-10-02 02:50:00|37.68|35.68|37.69|35.69|37.8|35.8|37.58|35.58|0
1727837700000|2024-10-02 02:55:00|37.67|35.67|37.77|35.77|37.82|35.82|37.6|35.6|0
1727838000000|2024-10-02 03:00:00|37.8|35.8|37.82|35.82|37.85|35.85|37.74|35.74|0
1727838300000|2024-10-02 03:05:00|37.79|35.79|38|36|38.11|36.11|37.71|35.71|0
1727838600000|2024-10-02 03:10:00|38.03|36.03|38|36|38.27|36.27|37.99|35.99|0
1727838900000|2024-10-02 03:15:00|38.01|36.01|38.02|36.02|38.19|36.19|37.97|35.97|0
1727839200000|2024-10-02 03:20:00|38.04|36.04|38.21|36.21|38.21|36.21|38.02|36.02|0
1727839500000|2024-10-02 03:25:00|38.18|36.18|37.87|35.87|38.21|36.21|37.75|35.75|0
1727839800000|2024-10-02 03:30:00|37.89|35.89|37.59|35.59|37.89|35.89|37.58|35.58|0
1727840100000|2024-10-02 03:35:00|37.58|35.58|37.37|35.37|37.64|35.64|37.33|35.33|0
1727840400000|2024-10-02 03:40:00|37.35|35.35|37.43|35.43|37.51|35.51|37.35|35.35|0
1727840700000|2024-10-02 03:45:00|37.45|35.45|37.61|35.61|37.64|35.64|37.45|35.45|0
1727841000000|2024-10-02 03:50:00|37.64|35.64|37.42|35.42|37.64|35.64|37.37|35.37|0
1727841300000|2024-10-02 03:55:00|37.4|35.4|37.45|35.45|37.49|35.49|37.34|35.34|0
1727841600000|2024-10-02 04:00:00|37.42|35.42|37.52|35.52|37.52|35.52|37.39|35.39|0
1727841900000|2024-10-02 04:05:00|37.54|35.54|37.57|35.57|37.58|35.58|37.49|35.49|0
1727842200000|2024-10-02 04:10:00|37.59|35.59|37.57|35.57|37.6|35.6|37.54|35.54|0
1727842500000|2024-10-02 04:15:00|37.56|35.56|37.57|35.57|37.62|35.62|37.54|35.54|0
1727842800000|2024-10-02 04:20:00|37.51|35.51|37.7|35.7|37.75|35.75|37.49|35.49|0
1727843100000|2024-10-02 04:25:00|37.68|35.68|37.85|35.85|37.88|35.88|37.67|35.67|0
1727843400000|2024-10-02 04:30:00|37.88|35.88|38.32|36.32|38.44|36.44|37.88|35.88|0
1727843700000|2024-10-02 04:35:00|38.33|36.33|38.41|36.41|38.6|36.6|38.3|36.3|0
1727844000000|2024-10-02 04:40:00|38.38|36.38|38.24|36.24|38.46|36.46|38.19|36.19|0
1727844300000|2024-10-02 04:45:00|38.27|36.27|38.02|36.02|38.86|36.86|37.64|35.64|0
1727844600000|2024-10-02 04:50:00|38.04|36.04|38.2|36.2|38.2|36.2|37.91|35.91|0
1727844900000|2024-10-02 04:55:00|38.18|36.18|38.25|36.25|38.57|36.57|38.16|36.16|0
1727845200000|2024-10-02 05:00:00|38.28|36.28|38.09|36.09|38.39|36.39|38.06|36.06|0
1727845500000|2024-10-02 05:05:00|38.06|36.06|38.25|36.25|38.27|36.27|38.06|36.06|0
1727845800000|2024-10-02 05:10:00|38.22|36.22|38.35|36.35|38.38|36.38|38.09|36.09|0
1727846100000|2024-10-02 05:15:00|38.33|36.33|38.27|36.27|38.45|36.45|38.22|36.22|0
1727846400000|2024-10-02 05:20:00|38.31|36.31|38.7|36.7|38.75|36.75|38.31|36.31|0
1727846700000|2024-10-02 05:25:00|38.73|36.73|38.78|36.78|39.11|37.11|38.67|36.67|0
1727847000000|2024-10-02 05:30:00|38.8|36.8|39.05|37.05|39.09|37.09|38.78|36.78|0
1727847300000|2024-10-02 05:35:00|39.02|37.02|38.83|36.83|39.13|37.13|38.8|36.8|0
1727847600000|2024-10-02 05:40:00|38.85|36.85|38.78|36.78|38.96|36.96|38.77|36.77|0
1727847900000|2024-10-02 05:45:00|38.8|36.8|39.04|37.04|39.15|37.15|38.69|36.69|0
1727848200000|2024-10-02 05:50:00|39.07|37.07|39.45|37.45|39.45|37.45|39|37|0
1727848500000|2024-10-02 05:55:00|39.42|37.42|38.49|36.49|39.42|37.42|38.44|36.44|0
1727848800000|2024-10-02 06:00:00|38.46|36.46|38.7|36.7|38.81|36.81|38.38|36.38|0
1727849100000|2024-10-02 06:05:00|38.65|36.65|38.97|36.97|39.14|37.14|38.61|36.61|0
1727849400000|2024-10-02 06:10:00|39|37|38.7|36.7|39.19|37.19|38.7|36.7|0
1727849700000|2024-10-02 06:15:00|38.73|36.73|38.94|36.94|39|37|38.72|36.72|0
1727850000000|2024-10-02 06:20:00|38.97|36.97|39.16|37.16|39.16|37.16|38.95|36.95|0
1727850300000|2024-10-02 06:25:00|39.13|37.13|38.74|36.74|39.13|37.13|38.69|36.69|0
1727850600000|2024-10-02 06:30:00|38.73|36.73|39.27|37.27|39.66|37.66|38.73|36.73|0
1727850900000|2024-10-02 06:35:00|39.24|37.24|38.77|36.77|39.27|37.27|38.72|36.72|0
1727851200000|2024-10-02 06:40:00|38.82|36.82|38.91|36.91|38.91|36.91|38.75|36.75|0
1727851500000|2024-10-02 06:45:00|38.88|36.88|39.53|37.53|39.56|37.56|38.88|36.88|0
1727851800000|2024-10-02 06:50:00|39.51|37.51|39.09|37.09|39.51|37.51|39.05|37.05|0
1727852100000|2024-10-02 06:55:00|39.04|37.04|39.1|37.1|39.1|37.1|38.87|36.87|0
1727852400000|2024-10-02 07:00:00|39.06|37.06|38.71|36.71|39.06|37.06|38.57|36.57|0
1727852700000|2024-10-02 07:05:00|38.69|36.69|38.81|36.81|39.14|37.14|38.69|36.69|0
1727853000000|2024-10-02 07:10:00|38.89|36.89|38.99|36.99|39.52|37.52|38.77|36.77|0
1727853300000|2024-10-02 07:15:00|39.08|37.08|38.83|36.83|39.18|37.18|38.67|36.67|0
1727853600000|2024-10-02 07:20:00|38.86|36.86|39.27|37.27|39.46|37.46|38.83|36.83|0
1727853900000|2024-10-02 07:25:00|39.24|37.24|38.75|36.75|39.29|37.29|38.6|36.6|0
1727854200000|2024-10-02 07:30:00|38.72|36.72|38.66|36.66|38.72|36.72|38.32|36.32|0
1727854500000|2024-10-02 07:35:00|38.64|36.64|37.94|35.94|38.65|36.65|37.89|35.89|0
1727854800000|2024-10-02 07:40:00|37.93|35.93|37.68|35.68|38.07|36.07|37.66|35.66|0
1727855100000|2024-10-02 07:45:00|37.66|35.66|37.65|35.65|37.72|35.72|37.47|35.47|0
1727855400000|2024-10-02 07:50:00|37.63|35.63|37.68|35.68|37.81|35.81|37.6|35.6|0
1727855700000|2024-10-02 07:55:00|37.64|35.64|37.91|35.91|37.91|35.91|37.62|35.62|0
1727856000000|2024-10-02 08:00:00|37.99|35.99|37.8|35.8|38.37|36.37|37.78|35.78|0
1727856300000|2024-10-02 08:05:00|37.78|35.78|37.88|35.88|37.91|35.91|37.72|35.72|0
1727856600000|2024-10-02 08:10:00|37.83|35.83|37.96|35.96|37.99|35.99|37.71|35.71|0
1727856900000|2024-10-02 08:15:00|37.88|35.88|38.01|36.01|38.09|36.09|37.8|35.8|0
1727857200000|2024-10-02 08:20:00|38.04|36.04|37.75|35.75|38.05|36.05|37.66|35.66|0
1727857500000|2024-10-02 08:25:00|37.77|35.77|37.76|35.76|37.93|35.93|37.71|35.71|0
1727857800000|2024-10-02 08:30:00|37.78|35.78|37.58|35.58|37.79|35.79|37.5|35.5|0
1727858100000|2024-10-02 08:35:00|37.55|35.55|37.56|35.56|37.64|35.64|37.44|35.44|0
1727858400000|2024-10-02 08:40:00|37.57|35.57|37.86|35.86|37.98|35.98|37.57|35.57|0
1727858700000|2024-10-02 08:45:00|37.92|35.92|38.1|36.1|38.1|36.1|37.74|35.74|0
1727859000000|2024-10-02 08:50:00|38.15|36.15|37.8|35.8|38.15|36.15|37.75|35.75|0
1727859300000|2024-10-02 08:55:00|37.78|35.78|38.12|36.12|38.15|36.15|37.78|35.78|0
1727859600000|2024-10-02 09:00:00|38.1|36.1|38.39|36.39|38.5|36.5|38.07|36.07|0
1727859900000|2024-10-02 09:05:00|38.37|36.37|38.66|36.66|38.68|36.68|38.37|36.37|0
1727860200000|2024-10-02 09:10:00|38.68|36.68|38.63|36.63|38.71|36.71|38.49|36.49|0
1727860500000|2024-10-02 09:15:00|38.65|36.65|38.76|36.76|38.87|36.87|38.62|36.62|0
1727860800000|2024-10-02 09:20:00|38.7|36.7|38.95|36.95|39.06|37.06|38.69|36.69|0
1727861100000|2024-10-02 09:25:00|38.97|36.97|38.7|36.7|39.11|37.11|38.7|36.7|0
1727861400000|2024-10-02 09:30:00|38.67|36.67|38.59|36.59|38.67|36.67|38.43|36.43|0
1727861700000|2024-10-02 09:35:00|38.56|36.56|38.64|36.64|38.8|36.8|38.51|36.51|0
1727862000000|2024-10-02 09:40:00|38.61|36.61|38.76|36.76|38.8|36.8|38.61|36.61|0
1727862300000|2024-10-02 09:45:00|38.74|36.74|38.91|36.91|38.96|36.96|38.69|36.69|0
1727862600000|2024-10-02 09:50:00|38.93|36.93|39.07|37.07|39.37|37.37|38.93|36.93|0
1727862900000|2024-10-02 09:55:00|39.01|37.01|38.95|36.95|39.12|37.12|38.9|36.9|0
1727863200000|2024-10-02 10:00:00|38.98|36.98|39.47|37.47|39.47|37.47|38.98|36.98|0
1727863500000|2024-10-02 10:05:00|39.42|37.42|39.33|37.33|39.58|37.58|39.33|37.33|0
1727863800000|2024-10-02 10:10:00|39.28|37.28|39.58|37.58|39.66|37.66|38.6|36.6|0
1727864100000|2024-10-02 10:15:00|39.55|37.55|38.85|36.85|39.66|37.66|38.83|36.83|0
1727864400000|2024-10-02 10:20:00|38.73|36.73|38.89|36.89|38.96|36.96|38.73|36.73|0
1727864700000|2024-10-02 10:25:00|38.87|36.87|38.64|36.64|39.06|37.06|38.61|36.61|0
1727865000000|2024-10-02 10:30:00|38.61|36.61|38.95|36.95|39.02|37.02|38.02|36.02|0
1727865300000|2024-10-02 10:35:00|38.91|36.91|37.9|35.9|38.92|36.92|37.64|35.64|0
1727865600000|2024-10-02 10:40:00|37.87|35.87|37.95|35.95|38.09|36.09|37.85|35.85|0
1727865900000|2024-10-02 10:45:00|37.93|35.93|37.76|35.76|38.06|36.06|37.68|35.68|0
1727866200000|2024-10-02 10:50:00|37.74|35.74|37.68|35.68|37.74|35.74|37.44|35.44|0
1727866500000|2024-10-02 10:55:00|37.71|35.71|37.73|35.73|37.92|35.92|37.69|35.69|0
1727866800000|2024-10-02 11:00:00|37.65|35.65|37.89|35.89|38.02|36.02|37.65|35.65|0
1727867100000|2024-10-02 11:05:00|37.9|35.9|38.55|36.55|38.59|36.59|37.83|35.83|0
1727867400000|2024-10-02 11:10:00|38.56|36.56|37.96|35.96|38.59|36.59|37.95|35.95|0
1727867700000|2024-10-02 11:15:00|37.99|35.99|38.38|36.38|38.44|36.44|37.99|35.99|0
1727868000000|2024-10-02 11:20:00|38.44|36.44|38.37|36.37|38.54|36.54|38.05|36.05|0
1727868300000|2024-10-02 11:25:00|38.35|36.35|37.87|35.87|38.35|36.35|37.87|35.87|0
1727868600000|2024-10-02 11:30:00|37.9|35.9|37.97|35.97|38.27|36.27|37.87|35.87|0
1727868900000|2024-10-02 11:35:00|37.93|35.93|37.84|35.84|38.03|36.03|37.72|35.72|0
1727869200000|2024-10-02 11:40:00|37.81|35.81|37.97|35.97|37.99|35.99|37.73|35.73|0
1727869500000|2024-10-02 11:45:00|37.95|35.95|38.05|36.05|38.07|36.07|37.86|35.86|0
1727869800000|2024-10-02 11:50:00|38.09|36.09|38.61|36.61|38.61|36.61|38.09|36.09|0
1727870100000|2024-10-02 11:55:00|38.55|36.55|38.67|36.67|38.71|36.71|38.53|36.53|0
1727870400000|2024-10-02 12:00:00|38.69|36.69|38.52|36.52|38.74|36.74|38.5|36.5|0
1727870700000|2024-10-02 12:05:00|38.51|36.51|38.74|36.74|38.79|36.79|38.49|36.49|0
1727871000000|2024-10-02 12:10:00|38.76|36.76|38.48|36.48|38.79|36.79|38.21|36.21|0
1727871300000|2024-10-02 12:15:00|38.45|36.45|38.23|36.23|38.58|36.58|37.74|35.74|0
1727871600000|2024-10-02 12:20:00|38.24|36.24|38.39|36.39|38.39|36.39|37.74|35.74|0
1727871900000|2024-10-02 12:25:00|38.44|36.44|38.9|36.9|38.9|36.9|38.28|36.28|0
1727872200000|2024-10-02 12:30:00|38.84|36.84|38.41|36.41|38.9|36.9|38.41|36.41|0
1727872500000|2024-10-02 12:35:00|38.43|36.43|37.66|35.66|38.57|36.57|37.66|35.66|0
1727872800000|2024-10-02 12:40:00|37.64|35.64|37.6|35.6|37.68|35.68|37.26|35.26|0
1727873100000|2024-10-02 12:45:00|37.55|35.55|37.7|35.7|37.78|35.78|37.39|35.39|0
1727873400000|2024-10-02 12:50:00|37.68|35.68|37.44|35.44|37.75|35.75|37.41|35.41|0
1727873700000|2024-10-02 12:55:00|37.45|35.45|37.79|35.79|37.88|35.88|37.45|35.45|0
1727874000000|2024-10-02 13:00:00|37.71|35.71|38.07|36.07|38.28|36.28|37.64|35.64|0
1727874300000|2024-10-02 13:05:00|38.09|36.09|38.2|36.2|38.2|36.2|37.77|35.77|0
1727874600000|2024-10-02 13:10:00|38.17|36.17|37.96|35.96|38.2|36.2|37.93|35.93|0
1727874900000|2024-10-02 13:15:00|37.98|35.98|38.14|36.14|38.36|36.36|37.96|35.96|0
1727875200000|2024-10-02 13:20:00|38.17|36.17|38.35|36.35|38.37|36.37|38.01|36.01|0
1727875500000|2024-10-02 13:25:00|38.33|36.33|38.08|36.08|38.46|36.46|38.08|36.08|0
1727875800000|2024-10-02 13:30:00|38.07|36.07|39.45|37.45|39.59|37.59|38.07|36.07|0
1727876100000|2024-10-02 13:35:00|39.47|37.47|40.31|38.31|40.48|38.48|39.2|37.2|0
1727876400000|2024-10-02 13:40:00|40.14|38.14|41.68|39.68|41.7|39.7|40.14|38.14|0
1727876700000|2024-10-02 13:45:00|41.73|39.73|38.56|36.56|41.73|39.73|38.35|36.35|0
1727877000000|2024-10-02 13:50:00|38.51|36.51|38.63|36.63|39.79|37.79|38.49|36.49|0
1727877300000|2024-10-02 13:55:00|38.71|36.71|38.98|36.98|38.98|36.98|38.44|36.44|0
1727877600000|2024-10-02 14:00:00|38.87|36.87|38.27|36.27|39.06|37.06|37.68|35.68|0
1727877900000|2024-10-02 14:05:00|38.22|36.22|38.63|36.63|38.65|36.65|38.16|36.16|0
1727878200000|2024-10-02 14:10:00|38.71|36.71|38.33|36.33|38.71|36.71|38.07|36.07|0
1727878500000|2024-10-02 14:15:00|38.31|36.31|37.59|35.59|38.58|36.58|37.59|35.59|0
1727878800000|2024-10-02 14:20:00|37.51|35.51|38.11|36.11|38.19|36.19|36.66|34.66|0
1727879100000|2024-10-02 14:25:00|38.14|36.14|37.12|35.12|38.22|36.22|37.12|35.12|0
1727879400000|2024-10-02 14:30:00|37.18|35.18|36.96|34.96|37.55|35.55|36.55|34.55|0
1727879700000|2024-10-02 14:35:00|37.1|35.1|36.62|34.62|37.38|35.38|36.55|34.55|0
1727880000000|2024-10-02 14:40:00|36.65|34.65|36.36|34.36|36.65|34.65|36.18|34.18|0
1727880300000|2024-10-02 14:45:00|36.41|34.41|35.37|33.37|36.6|34.6|35.29|33.29|0
1727880600000|2024-10-02 14:50:00|35.29|33.29|36.67|34.67|36.67|34.67|35.29|33.29|0
1727880900000|2024-10-02 14:55:00|36.65|34.65|36.64|34.64|36.75|34.75|36.15|34.15|0
1727881200000|2024-10-02 15:00:00|36.69|34.69|35.89|33.89|36.83|34.83|35.79|33.79|0
1727881500000|2024-10-02 15:05:00|35.97|33.97|36.15|34.15|36.38|34.38|35.76|33.76|0
1727881800000|2024-10-02 15:10:00|36.12|34.12|35.75|33.75|36.15|34.15|35.45|33.45|0
1727882100000|2024-10-02 15:15:00|35.72|33.72|34.91|32.91|35.75|33.75|34.86|32.86|0
1727882400000|2024-10-02 15:20:00|34.94|32.94|35.53|33.53|35.89|33.89|34.94|32.94|0
1727882700000|2024-10-02 15:25:00|35.55|33.55|35.2|33.2|35.7|33.7|35.14|33.14|0
1727883000000|2024-10-02 15:30:00|35.14|33.14|35.15|33.15|35.43|33.43|34.92|32.92|0
1727883300000|2024-10-02 15:35:00|35.18|33.18|35.1|33.1|35.4|33.4|35|33|0
1727883600000|2024-10-02 15:40:00|35.13|33.13|34.9|32.9|35.23|33.23|34.9|32.9|0
1727883900000|2024-10-02 15:45:00|34.87|32.87|34.99|32.99|35.25|33.25|34.87|32.87|0
1727884200000|2024-10-02 15:50:00|34.97|32.97|35.29|33.29|35.52|33.52|34.89|32.89|0
1727884500000|2024-10-02 15:55:00|35.34|33.34|35.27|33.27|35.57|33.57|35.17|33.17|0
1727884800000|2024-10-02 16:00:00|35.24|33.24|35.16|33.16|35.32|33.32|35.04|33.04|0
1727885100000|2024-10-02 16:05:00|35.19|33.19|35.26|33.26|35.36|33.36|34.96|32.96|0
1727885400000|2024-10-02 16:10:00|35.24|33.24|35.16|33.16|35.24|33.24|34.98|32.98|0
1727885700000|2024-10-02 16:15:00|35.13|33.13|35.69|33.69|35.74|33.74|35.11|33.11|0
1727886000000|2024-10-02 16:20:00|35.71|33.71|35.19|33.19|35.92|33.92|34.93|32.93|0
1727886300000|2024-10-02 16:25:00|35.17|33.17|35.21|33.21|35.22|33.22|34.94|32.94|0
1727886600000|2024-10-02 16:30:00|35.19|33.19|35.8|33.8|35.8|33.8|35.19|33.19|0
1727886900000|2024-10-02 16:35:00|35.77|33.77|35.64|33.64|35.85|33.85|35.59|33.59|0
1727887200000|2024-10-02 16:40:00|35.61|33.61|35.82|33.82|35.89|33.89|35.61|33.61|0
1727887500000|2024-10-02 16:45:00|35.84|33.84|36.15|34.15|36.2|34.2|35.76|33.76|0
1727887800000|2024-10-02 16:50:00|36.2|34.2|36.09|34.09|36.28|34.28|35.99|33.99|0
1727888100000|2024-10-02 16:55:00|36.12|34.12|36.9|34.9|36.92|34.92|36.08|34.08|0
1727888400000|2024-10-02 17:00:00|36.92|34.92|36.8|34.8|36.92|34.92|36.03|34.03|0
1727888700000|2024-10-02 17:05:00|36.77|34.77|36.88|34.88|37.01|35.01|36.75|34.75|0
1727889000000|2024-10-02 17:10:00|36.9|34.9|36.82|34.82|37.14|35.14|36.69|34.69|0
1727889300000|2024-10-02 17:15:00|36.85|34.85|36.79|34.79|36.93|34.93|36.69|34.69|0
1727889600000|2024-10-02 17:20:00|36.83|34.83|36.92|34.92|36.97|34.97|36.61|34.61|0
1727889900000|2024-10-02 17:25:00|36.95|34.95|36.4|34.4|36.97|34.97|36.19|34.19|0
1727890200000|2024-10-02 17:30:00|36.5|34.5|37.15|35.15|37.15|35.15|36.4|34.4|0
1727890500000|2024-10-02 17:35:00|37.13|35.13|36.55|34.55|37.23|35.23|36.47|34.47|0
1727890800000|2024-10-02 17:40:00|36.52|34.52|36.67|34.67|36.83|34.83|36.42|34.42|0
1727891100000|2024-10-02 17:45:00|36.73|34.73|36.05|34.05|36.75|34.75|36|34|0
1727891400000|2024-10-02 17:50:00|36.02|34.02|35.89|33.89|36.05|34.05|35.82|33.82|0
1727891700000|2024-10-02 17:55:00|35.82|33.82|35.7|33.7|35.97|33.97|35.64|33.64|0
1727892000000|2024-10-02 18:00:00|35.74|33.74|35.68|33.68|35.74|33.74|35.46|33.46|0
1727892300000|2024-10-02 18:05:00|35.71|33.71|35.62|33.62|35.73|33.73|35.6|33.6|0
1727892600000|2024-10-02 18:10:00|35.63|33.63|34.76|32.76|35.76|33.76|34.66|32.66|0
1727892900000|2024-10-02 18:15:00|34.78|32.78|34.73|32.73|34.81|32.81|34.58|32.58|0
1727893200000|2024-10-02 18:20:00|34.71|32.71|35.88|33.88|36.73|34.73|33.62|31.62|0
1727893500000|2024-10-02 18:25:00|35.85|33.85|36.18|34.18|36.86|34.86|35.59|33.59|0
1727893800000|2024-10-02 18:30:00|36.16|34.16|35.9|33.9|36.43|34.43|35.82|33.82|0
1727894100000|2024-10-02 18:35:00|35.92|33.92|36.02|34.02|36.18|34.18|35.92|33.92|0
1727894400000|2024-10-02 18:40:00|36.05|34.05|36.5|34.5|36.76|34.76|35.92|33.92|0
1727894700000|2024-10-02 18:45:00|36.47|34.47|36.45|34.45|36.6|34.6|36.39|34.39|0
1727895000000|2024-10-02 18:50:00|36.37|34.37|36.55|34.55|36.68|34.68|36.34|34.34|0
1727895300000|2024-10-02 18:55:00|36.57|34.57|36.47|34.47|36.65|34.65|36.42|34.42|0
1727895600000|2024-10-02 19:00:00|36.49|34.49|35.31|33.31|36.62|34.62|35.28|33.28|0
1727895900000|2024-10-02 19:05:00|35.33|33.33|35.25|33.25|35.48|33.48|35.2|33.2|0
1727896200000|2024-10-02 19:10:00|35.23|33.23|35.2|33.2|35.35|33.35|35.15|33.15|0
1727896500000|2024-10-02 19:15:00|35.22|33.22|35.2|33.2|35.32|33.32|35.17|33.17|0
1727896800000|2024-10-02 19:20:00|35.17|33.17|35.27|33.27|35.37|33.37|35.07|33.07|0
1727897100000|2024-10-02 19:25:00|35.28|33.28|35.19|33.19|35.37|33.37|35.14|33.14|0
1727897400000|2024-10-02 19:30:00|35.17|33.17|35.37|33.37|35.55|33.55|35.17|33.17|0
1727897700000|2024-10-02 19:35:00|35.39|33.39|35.39|33.39|35.42|33.42|35.16|33.16|0
1727898000000|2024-10-02 19:40:00|35.36|33.36|35.23|33.23|35.59|33.59|35.13|33.13|0
1727898300000|2024-10-02 19:45:00|35.21|33.21|35|33|35.21|33.21|34.93|32.93|0
1727898600000|2024-10-02 19:50:00|35.08|33.08|35.41|33.41|35.43|33.43|35.05|33.05|0
1727898900000|2024-10-02 19:55:00|35.46|33.46|35.68|33.68|35.68|33.68|35.2|33.2|0
1727899200000|2024-10-02 20:00:00|35.71|33.71|35.34|33.34|35.76|33.76|35.3|33.3|0
1727899500000|2024-10-02 20:05:00|35.35|33.35|35.15|33.15|35.37|33.37|35.15|33.15|0
1727899800000|2024-10-02 20:10:00|35.16|33.16|35.07|33.07|35.2|33.2|35.02|33.02|0
1727900100000|2024-10-02 20:15:00|35.24|32.84|35.16|32.76|35.29|32.89|35.14|32.74|0
1727900400000|2024-10-02 20:20:00|35.14|32.74|35.06|32.66|35.19|32.79|35.01|32.61|0
1727900700000|2024-10-02 20:25:00|35.04|32.64|35.03|32.63|35.09|32.69|35.03|32.63|0
1727901000000|2024-10-02 20:30:00|35.01|32.61|35.01|32.61|35.06|32.66|35.01|32.61|0
1727901300000|2024-10-02 20:35:00|34.98|32.58|34.83|32.43|35|32.6|34.83|32.43|0
1727901600000|2024-10-02 20:40:00|34.8|32.4|34.65|32.25|34.8|32.4|34.53|32.13|0
1727901900000|2024-10-02 20:45:00|34.63|32.23|34.6|32.2|34.68|32.28|34.6|32.2|0
1727902200000|2024-10-02 20:50:00|34.62|32.22|34.6|32.2|34.67|32.27|34.57|32.17|0
1727902500000|2024-10-02 20:55:00|34.62|32.22|34.81|32.41|34.84|32.44|34.6|32.2|0
1727902800000|2024-10-02 21:00:00|34.8|32.4|34.83|32.43|34.83|32.43|34.78|32.38|0
1727903100000|2024-10-02 21:05:00|34.84|32.44|34.81|32.41|34.86|32.46|34.77|32.37|0
1727903400000|2024-10-02 21:10:00|34.82|32.42|34.77|32.37|34.84|32.44|34.74|32.34|0
1727903700000|2024-10-02 21:15:00|34.78|32.38|34.8|32.4|34.8|32.4|34.76|32.36|0
1727904000000|2024-10-02 21:20:00|34.78|32.38|34.82|32.42|34.82|32.42|34.78|32.38|0
1727904300000|2024-10-02 21:25:00|34.81|32.41|34.81|32.41|34.82|32.42|34.78|32.38|0
1727904600000|2024-10-02 21:30:00|34.8|32.4|34.81|32.41|34.81|32.41|34.8|32.4|0
1727904900000|2024-10-02 21:35:00|34.84|32.44|34.83|32.43|34.86|32.46|34.81|32.41|0
1727905200000|2024-10-02 21:40:00|34.82|32.42|34.87|32.47|34.87|32.47|34.82|32.42|0
1727905500000|2024-10-02 21:45:00|34.89|32.49|34.89|32.49|34.91|32.51|34.84|32.44|0
1727905800000|2024-10-02 21:50:00|34.88|32.48|34.88|32.48|34.88|32.48|34.88|32.48|0
1727906100000|2024-10-02 21:55:00|34.87|32.47|34.87|32.47|34.87|32.47|34.87|32.47|0
1727906400000|2024-10-02 22:00:00|34.8|32.4|34.73|32.33|35.05|32.65|34.73|32.33|0
1727906700000|2024-10-02 22:05:00|34.76|32.36|34.51|32.11|34.78|32.38|34.51|32.11|0
1727907000000|2024-10-02 22:10:00|34.52|32.12|34.68|32.28|34.76|32.36|34.51|32.11|0
1727907300000|2024-10-02 22:15:00|34.7|32.3|34.83|32.43|34.83|32.43|34.7|32.3|0
1727907600000|2024-10-02 22:20:00|34.85|32.45|34.85|32.45|34.9|32.5|34.83|32.43|0
1727907900000|2024-10-02 22:25:00|34.86|32.46|34.72|32.32|34.87|32.47|34.72|32.32|0
1727908200000|2024-10-02 22:30:00|34.73|32.33|34.82|32.42|34.87|32.47|34.73|32.33|0
1727908500000|2024-10-02 22:35:00|34.84|32.44|34.77|32.37|34.87|32.47|34.76|32.36|0
1727908800000|2024-10-02 22:40:00|34.78|32.38|34.86|32.46|34.89|32.49|34.77|32.37|0
1727909100000|2024-10-02 22:45:00|34.84|32.44|34.91|32.51|34.91|32.51|34.81|32.41|0
1727909400000|2024-10-02 22:50:00|34.86|32.46|34.86|32.46|34.88|32.48|34.83|32.43|0
1727909700000|2024-10-02 22:55:00|34.88|32.48|34.91|32.51|34.91|32.51|34.83|32.43|0
1727910000000|2024-10-02 23:00:00|34.93|32.53|34.98|32.58|35.13|32.73|34.89|32.49|0
1727910300000|2024-10-02 23:05:00|34.95|32.55|34.93|32.53|34.98|32.58|34.83|32.43|0
1727910600000|2024-10-02 23:10:00|34.9|32.5|34.87|32.47|34.9|32.5|34.75|32.35|0
1727910900000|2024-10-02 23:15:00|34.9|32.5|34.94|32.54|34.98|32.58|34.9|32.5|0
1727911200000|2024-10-02 23:20:00|34.97|32.57|35.07|32.67|35.19|32.79|34.97|32.57|0
1727911500000|2024-10-02 23:25:00|35.06|32.66|34.99|32.59|35.07|32.67|34.96|32.56|0
1727911800000|2024-10-02 23:30:00|35.01|32.61|34.91|32.51|35.04|32.64|34.91|32.51|0
1727912100000|2024-10-02 23:35:00|34.93|32.53|34.88|32.48|34.94|32.54|34.86|32.46|0
1727912400000|2024-10-02 23:40:00|34.86|32.46|34.81|32.41|34.9|32.5|34.8|32.4|0
1727912700000|2024-10-02 23:45:00|34.78|32.38|34.75|32.35|34.81|32.41|34.73|32.33|0
1727913000000|2024-10-02 23:50:00|34.78|32.38|34.73|32.33|34.83|32.43|34.73|32.33|0
1727913300000|2024-10-02 23:55:00|34.75|32.35|34.77|32.37|34.8|32.4|34.73|32.33|0
1727913600000|2024-10-03 00:00:00|34.8|32.4|35.22|32.82|35.22|32.82|34.77|32.37|0
1727913900000|2024-10-03 00:05:00|35.3|32.9|35.22|32.82|35.65|33.25|35.2|32.8|0
1727914200000|2024-10-03 00:10:00|35.19|32.79|35.55|33.15|35.55|33.15|35.19|32.79|0
1727914500000|2024-10-03 00:15:00|35.57|33.17|35.85|33.45|36.11|33.71|35.55|33.15|0
1727914800000|2024-10-03 00:20:00|35.82|33.42|35.64|33.24|35.93|33.53|35.62|33.22|0
1727915100000|2024-10-03 00:25:00|35.62|33.22|36.75|34.35|36.8|34.4|35.59|33.19|0
1727915400000|2024-10-03 00:30:00|36.7|34.7|36.49|34.49|36.7|34.7|36.36|34.36|0
1727915700000|2024-10-03 00:35:00|36.52|34.52|36.46|34.46|36.57|34.57|36.41|34.41|0
1727916000000|2024-10-03 00:40:00|36.44|34.44|36.57|34.57|36.64|34.64|36.44|34.44|0
1727916300000|2024-10-03 00:45:00|36.59|34.59|36.49|34.49|36.72|34.72|36.44|34.44|0
1727916600000|2024-10-03 00:50:00|36.51|34.51|36.64|34.64|36.67|34.67|36.45|34.45|0
1727916900000|2024-10-03 00:55:00|36.66|34.66|36.48|34.48|36.74|34.74|36.44|34.44|0
1727917200000|2024-10-03 01:00:00|36.45|34.45|36.24|34.24|36.51|34.51|36.22|34.22|0
1727917500000|2024-10-03 01:05:00|36.22|34.22|36.92|34.92|36.94|34.94|36.22|34.22|0
1727917800000|2024-10-03 01:10:00|36.94|34.94|36.78|34.78|36.94|34.94|36.63|34.63|0
1727918100000|2024-10-03 01:15:00|36.73|34.73|36.78|34.78|36.83|34.83|36.55|34.55|0
1727918400000|2024-10-03 01:20:00|36.76|34.76|36.73|34.73|36.81|34.81|36.65|34.65|0
1727918700000|2024-10-03 01:25:00|36.75|34.75|36.88|34.88|37.04|35.04|36.7|34.7|0
1727919000000|2024-10-03 01:30:00|36.85|34.85|37.17|35.17|37.19|35.19|36.83|34.83|0
1727919300000|2024-10-03 01:35:00|37.19|35.19|37.03|35.03|37.19|35.19|37.03|35.03|0
1727919600000|2024-10-03 01:40:00|37.05|35.05|37.21|35.21|37.29|35.29|37.05|35.05|0
1727919900000|2024-10-03 01:45:00|37.25|35.25|37.11|35.11|37.27|35.27|37.08|35.08|0
1727920200000|2024-10-03 01:50:00|37.08|35.08|36.95|34.95|37.16|35.16|36.89|34.89|0
1727920500000|2024-10-03 01:55:00|36.93|34.93|36.84|34.84|37.08|35.08|36.79|34.79|0
1727920800000|2024-10-03 02:00:00|36.81|34.81|36.99|34.99|36.99|34.99|36.78|34.78|0
1727921100000|2024-10-03 02:05:00|36.97|34.97|36.99|34.99|37.04|35.04|36.83|34.83|0
1727921400000|2024-10-03 02:10:00|37.02|35.02|37.09|35.09|37.15|35.15|36.94|34.94|0
1727921700000|2024-10-03 02:15:00|37.14|35.14|37.23|35.23|37.63|35.63|37.04|35.04|0
1727922000000|2024-10-03 02:20:00|37.2|35.2|37.1|35.1|37.2|35.2|37.02|35.02|0
1727922300000|2024-10-03 02:25:00|37.07|35.07|36.83|34.83|37.07|35.07|36.75|34.75|0
1727922600000|2024-10-03 02:30:00|36.82|34.82|36.88|34.88|36.91|34.91|36.73|34.73|0
1727922900000|2024-10-03 02:35:00|36.91|34.91|36.88|34.88|36.91|34.91|36.77|34.77|0
1727923200000|2024-10-03 02:40:00|36.9|34.9|36.95|34.95|37.01|35.01|36.85|34.85|0
1727923500000|2024-10-03 02:45:00|36.93|34.93|36.85|34.85|36.93|34.93|36.74|34.74|0
1727923800000|2024-10-03 02:50:00|36.87|34.87|37.13|35.13|37.18|35.18|36.87|34.87|0
1727924100000|2024-10-03 02:55:00|37.1|35.1|37.23|35.23|37.26|35.26|37.08|35.08|0
1727924400000|2024-10-03 03:00:00|37.21|35.21|37.28|35.28|37.28|35.28|37.13|35.13|0
1727924700000|2024-10-03 03:05:00|37.27|35.27|37.15|35.15|37.31|35.31|37.11|35.11|0
1727925000000|2024-10-03 03:10:00|37.12|35.12|36.88|34.88|37.18|35.18|36.86|34.86|0
1727925300000|2024-10-03 03:15:00|36.86|34.86|36.91|34.91|37.01|35.01|36.86|34.86|0
1727925600000|2024-10-03 03:20:00|36.89|34.89|36.91|34.91|36.93|34.93|36.85|34.85|0
1727925900000|2024-10-03 03:25:00|36.93|34.93|37.03|35.03|37.11|35.11|36.9|34.9|0
1727926200000|2024-10-03 03:30:00|36.95|34.95|37.2|35.2|37.22|35.22|36.95|34.95|0
1727926500000|2024-10-03 03:35:00|37.21|35.21|37.37|35.37|37.56|35.56|37.14|35.14|0
1727926800000|2024-10-03 03:40:00|37.34|35.34|37.45|35.45|37.57|35.57|37.32|35.32|0
1727927100000|2024-10-03 03:45:00|37.42|35.42|37.52|35.52|37.52|35.52|37.37|35.37|0
1727927400000|2024-10-03 03:50:00|37.5|35.5|37.55|35.55|37.58|35.58|37.48|35.48|0
1727927700000|2024-10-03 03:55:00|37.52|35.52|37.39|35.39|37.55|35.55|37.37|35.37|0
1727928000000|2024-10-03 04:00:00|37.41|35.41|37.36|35.36|37.44|35.44|37.33|35.33|0
1727928300000|2024-10-03 04:05:00|37.37|35.37|37.33|35.33|37.38|35.38|37.3|35.3|0
1727928600000|2024-10-03 04:10:00|37.35|35.35|37.33|35.33|37.35|35.35|37.27|35.27|0
1727928900000|2024-10-03 04:15:00|37.31|35.31|37.42|35.42|37.43|35.43|37.3|35.3|0
1727929200000|2024-10-03 04:20:00|37.4|35.4|37.35|35.35|37.44|35.44|37.32|35.32|0
1727929500000|2024-10-03 04:25:00|37.37|35.37|37.42|35.42|37.45|35.45|37.37|35.37|0
1727929800000|2024-10-03 04:30:00|37.41|35.41|37.37|35.37|37.44|35.44|37.34|35.34|0
1727930100000|2024-10-03 04:35:00|37.39|35.39|37.42|35.42|37.45|35.45|37.36|35.36|0
1727930400000|2024-10-03 04:40:00|37.39|35.39|37.49|35.49|37.55|35.55|37.39|35.39|0
1727930700000|2024-10-03 04:45:00|37.47|35.47|37.57|35.57|37.63|35.63|37.47|35.47|0
1727931000000|2024-10-03 04:50:00|37.6|35.6|37.57|35.57|37.62|35.62|37.54|35.54|0
1727931300000|2024-10-03 04:55:00|37.54|35.54|37.59|35.59|37.59|35.59|37.51|35.51|0
1727931600000|2024-10-03 05:00:00|37.57|35.57|37.48|35.48|37.59|35.59|37.43|35.43|0
1727931900000|2024-10-03 05:05:00|37.51|35.51|37.43|35.43|37.56|35.56|37.38|35.38|0
1727932200000|2024-10-03 05:10:00|37.44|35.44|37.45|35.45|37.53|35.53|37.37|35.37|0
1727932500000|2024-10-03 05:15:00|37.47|35.47|37.5|35.5|37.5|35.5|37.34|35.34|0
1727932800000|2024-10-03 05:20:00|37.48|35.48|37.47|35.47|37.5|35.5|37.39|35.39|0
1727933100000|2024-10-03 05:25:00|37.45|35.45|37.44|35.44|37.55|35.55|37.44|35.44|0
1727933400000|2024-10-03 05:30:00|37.42|35.42|37.36|35.36|37.5|35.5|37.28|35.28|0
1727933700000|2024-10-03 05:35:00|37.39|35.39|37.28|35.28|37.39|35.39|37.25|35.25|0
1727934000000|2024-10-03 05:40:00|37.25|35.25|37.54|35.54|37.57|35.57|37.2|35.2|0
1727934300000|2024-10-03 05:45:00|37.57|35.57|37.62|35.62|37.67|35.67|37.54|35.54|0
1727934600000|2024-10-03 05:50:00|37.59|35.59|37.67|35.67|37.67|35.67|37.43|35.43|0
1727934900000|2024-10-03 05:55:00|37.66|35.66|37.67|35.67|37.69|35.69|37.61|35.61|0
1727935200000|2024-10-03 06:00:00|37.72|35.72|37.53|35.53|37.75|35.75|37.53|35.53|0
1727935500000|2024-10-03 06:05:00|37.5|35.5|37.32|35.32|37.53|35.53|37.32|35.32|0
1727935800000|2024-10-03 06:10:00|37.29|35.29|37.47|35.47|37.5|35.5|37.24|35.24|0
1727936100000|2024-10-03 06:15:00|37.45|35.45|37.47|35.47|37.47|35.47|37.39|35.39|0
1727936400000|2024-10-03 06:20:00|37.44|35.44|37.47|35.47|37.55|35.55|37.42|35.42|0
1727936700000|2024-10-03 06:25:00|37.45|35.45|37.65|35.65|37.7|35.7|37.44|35.44|0
1727937000000|2024-10-03 06:30:00|37.6|35.6|37.54|35.54|37.68|35.68|37.52|35.52|0
1727937300000|2024-10-03 06:35:00|37.51|35.51|37.67|35.67|37.75|35.75|37.51|35.51|0
1727937600000|2024-10-03 06:40:00|37.7|35.7|37.27|35.27|37.7|35.7|37.27|35.27|0
1727937900000|2024-10-03 06:45:00|37.24|35.24|37.24|35.24|37.27|35.27|37.16|35.16|0
1727938200000|2024-10-03 06:50:00|37.23|35.23|37.04|35.04|37.24|35.24|36.98|34.98|0
1727938500000|2024-10-03 06:55:00|37.03|35.03|37.16|35.16|37.18|35.18|37|35|0
1727938800000|2024-10-03 07:00:00|37.18|35.18|37.18|35.18|37.45|35.45|37.18|35.18|0
1727939100000|2024-10-03 07:05:00|37.19|35.19|37.36|35.36|37.47|35.47|37.1|35.1|0
1727939400000|2024-10-03 07:10:00|37.34|35.34|37.84|35.84|37.92|35.92|37.34|35.34|0
1727939700000|2024-10-03 07:15:00|37.79|35.79|38.27|36.27|38.43|36.43|37.76|35.76|0
1727940000000|2024-10-03 07:20:00|38.24|36.24|38.22|36.22|38.4|36.4|37.89|35.89|0
1727940300000|2024-10-03 07:25:00|38.18|36.18|38.89|36.89|38.94|36.94|38.18|36.18|0
1727940600000|2024-10-03 07:30:00|38.97|36.97|39.19|37.19|39.36|37.36|38.94|36.94|0
1727940900000|2024-10-03 07:35:00|39.16|37.16|39.46|37.46|39.49|37.49|39.05|37.05|0
1727941200000|2024-10-03 07:40:00|39.45|37.45|39.38|37.38|39.69|37.69|39.16|37.16|0
1727941500000|2024-10-03 07:45:00|39.43|37.43|39.76|37.76|39.82|37.82|37.77|35.77|0
1727941800000|2024-10-03 07:50:00|39.82|37.82|39.42|37.42|39.98|37.98|39.23|37.23|0
1727942100000|2024-10-03 07:55:00|39.41|37.41|39.39|37.39|39.66|37.66|39.31|37.31|0
1727942400000|2024-10-03 08:00:00|39.37|37.37|38.95|36.95|39.42|37.42|38.65|36.65|0
1727942700000|2024-10-03 08:05:00|38.98|36.98|39|37|39.28|37.28|38.84|36.84|0
1727943000000|2024-10-03 08:10:00|38.95|36.95|38.9|36.9|39.3|37.3|38.89|36.89|0
1727943300000|2024-10-03 08:15:00|38.89|36.89|38.75|36.75|38.91|36.91|38.69|36.69|0
1727943600000|2024-10-03 08:20:00|38.72|36.72|38.77|36.77|38.97|36.97|38.72|36.72|0
1727943900000|2024-10-03 08:25:00|38.79|36.79|38.93|36.93|38.99|36.99|38.61|36.61|0
1727944200000|2024-10-03 08:30:00|38.96|36.96|38.99|36.99|39.04|37.04|38.82|36.82|0
1727944500000|2024-10-03 08:35:00|38.96|36.96|38.52|36.52|39.04|37.04|38.49|36.49|0
1727944800000|2024-10-03 08:40:00|38.55|36.55|38.41|36.41|38.6|36.6|38.33|36.33|0
1727945100000|2024-10-03 08:45:00|38.38|36.38|38.54|36.54|38.57|36.57|38.14|36.14|0
1727945400000|2024-10-03 08:50:00|38.51|36.51|38.51|36.51|38.68|36.68|38.4|36.4|0
1727945700000|2024-10-03 08:55:00|38.54|36.54|38.56|36.56|38.62|36.62|38.43|36.43|0
1727946000000|2024-10-03 09:00:00|38.53|36.53|38.81|36.81|38.81|36.81|38.45|36.45|0
1727946300000|2024-10-03 09:05:00|38.8|36.8|38.69|36.69|38.82|36.82|38.67|36.67|0
1727946600000|2024-10-03 09:10:00|38.68|36.68|38.31|36.31|38.68|36.68|38.28|36.28|0
1727946900000|2024-10-03 09:15:00|38.34|36.34|38.52|36.52|38.52|36.52|38.28|36.28|0
1727947200000|2024-10-03 09:20:00|38.5|36.5|38.25|36.25|38.52|36.52|38.24|36.24|0
1727947500000|2024-10-03 09:25:00|38.22|36.22|38.33|36.33|38.38|36.38|38.19|36.19|0
1727947800000|2024-10-03 09:30:00|38.3|36.3|38.16|36.16|38.33|36.33|38.16|36.16|0
1727948100000|2024-10-03 09:35:00|38.14|36.14|38.13|36.13|38.24|36.24|38.11|36.11|0
1727948400000|2024-10-03 09:40:00|38.11|36.11|38.32|36.32|38.35|36.35|38.11|36.11|0
1727948700000|2024-10-03 09:45:00|38.27|36.27|38.29|36.29|38.37|36.37|38.16|36.16|0
1727949000000|2024-10-03 09:50:00|38.26|36.26|38.56|36.56|38.56|36.56|38.26|36.26|0
1727949300000|2024-10-03 09:55:00|38.48|36.48|38.28|36.28|38.48|36.48|38.18|36.18|0
1727949600000|2024-10-03 10:00:00|38.31|36.31|38.15|36.15|38.31|36.31|38.07|36.07|0
1727949900000|2024-10-03 10:05:00|38.17|36.17|38.22|36.22|38.46|36.46|38.17|36.17|0
1727950200000|2024-10-03 10:10:00|38.25|36.25|38.55|36.55|38.57|36.57|38.22|36.22|0
1727950500000|2024-10-03 10:15:00|38.52|36.52|38.52|36.52|38.63|36.63|38.49|36.49|0
1727950800000|2024-10-03 10:20:00|38.54|36.54|38.16|36.16|38.56|36.56|38.16|36.16|0
1727951100000|2024-10-03 10:25:00|38.14|36.14|38.16|36.16|38.35|36.35|38.13|36.13|0
1727951400000|2024-10-03 10:30:00|38.19|36.19|38.05|36.05|38.19|36.19|38.02|36.02|0
1727951700000|2024-10-03 10:35:00|38.08|36.08|38.29|36.29|38.29|36.29|38.08|36.08|0
1727952000000|2024-10-03 10:40:00|38.32|36.32|38.31|36.31|38.37|36.37|38.23|36.23|0
1727952300000|2024-10-03 10:45:00|38.29|36.29|38.15|36.15|38.29|36.29|38.15|36.15|0
1727952600000|2024-10-03 10:50:00|38.16|36.16|37.85|35.85|38.16|36.16|37.82|35.82|0
1727952900000|2024-10-03 10:55:00|37.88|35.88|37.71|35.71|37.9|35.9|37.69|35.69|0
1727953200000|2024-10-03 11:00:00|37.58|35.58|37.18|35.18|38.62|36.62|37.13|35.13|0
1727953500000|2024-10-03 11:05:00|37.15|35.15|37.39|35.39|37.47|35.47|37.15|35.15|0
1727953800000|2024-10-03 11:10:00|37.36|35.36|37.49|35.49|37.49|35.49|37.36|35.36|0
1727954100000|2024-10-03 11:15:00|37.54|35.54|37.73|35.73|37.73|35.73|37.54|35.54|0
1727954400000|2024-10-03 11:20:00|37.7|35.7|37.4|35.4|37.73|35.73|37.4|35.4|0
1727954700000|2024-10-03 11:25:00|37.43|35.43|37.3|35.3|37.43|35.43|37.11|35.11|0
1727955000000|2024-10-03 11:30:00|37.32|35.32|37.27|35.27|37.4|35.4|37.16|35.16|0
1727955300000|2024-10-03 11:35:00|37.24|35.24|37.03|35.03|37.25|35.25|36.97|34.97|0
1727955600000|2024-10-03 11:40:00|37.13|35.13|36.84|34.84|37.18|35.18|36.81|34.81|0
1727955900000|2024-10-03 11:45:00|36.81|34.81|36.94|34.94|36.97|34.97|36.63|34.63|0
1727956200000|2024-10-03 11:50:00|36.97|34.97|36.83|34.83|36.99|34.99|36.81|34.81|0
1727956500000|2024-10-03 11:55:00|36.82|34.82|36.54|34.54|36.83|34.83|36.54|34.54|0
1727956800000|2024-10-03 12:00:00|36.57|34.57|36.78|34.78|36.8|34.8|36.47|34.47|0
1727957100000|2024-10-03 12:05:00|36.76|34.76|36.75|34.75|36.96|34.96|36.67|34.67|0
1727957400000|2024-10-03 12:10:00|36.72|34.72|36.77|34.77|36.81|34.81|36.51|34.51|0
1727957700000|2024-10-03 12:15:00|36.72|34.72|36.59|34.59|36.72|34.72|36.59|34.59|0
1727958000000|2024-10-03 12:20:00|36.56|34.56|36.87|34.87|36.95|34.95|36.53|34.53|0
1727958300000|2024-10-03 12:25:00|36.84|34.84|36.8|34.8|36.87|34.87|36.61|34.61|0
1727958600000|2024-10-03 12:30:00|36.82|34.82|36.84|34.84|36.84|34.84|36.13|34.13|0
1727958900000|2024-10-03 12:35:00|36.86|34.86|36.05|34.05|37.08|35.08|35.62|33.62|0
1727959200000|2024-10-03 12:40:00|36.1|34.1|35.84|33.84|36.2|34.2|35.66|33.66|0
1727959500000|2024-10-03 12:45:00|35.81|33.81|35.97|33.97|36.02|34.02|35.61|33.61|0
1727959800000|2024-10-03 12:50:00|35.99|33.99|36.12|34.12|36.25|34.25|35.97|33.97|0
1727960100000|2024-10-03 12:55:00|36.14|34.14|36.48|34.48|36.48|34.48|36.04|34.04|0
1727960400000|2024-10-03 13:00:00|36.43|34.43|36.32|34.32|36.64|34.64|36.32|34.32|0
1727960700000|2024-10-03 13:05:00|36.35|34.35|36.32|34.32|36.48|34.48|36.11|34.11|0
1727961000000|2024-10-03 13:10:00|36.36|34.36|36.69|34.69|36.74|34.74|36.21|34.21|0
1727961300000|2024-10-03 13:15:00|36.7|34.7|36.66|34.66|36.85|34.85|36.58|34.58|0
1727961600000|2024-10-03 13:20:00|36.63|34.63|36.6|34.6|36.87|34.87|36.53|34.53|0
1727961900000|2024-10-03 13:25:00|36.66|34.66|36.6|34.6|36.79|34.79|36.39|34.39|0
1727962200000|2024-10-03 13:30:00|36.52|34.52|35.84|33.84|36.78|34.78|35.84|33.84|0
1727962500000|2024-10-03 13:35:00|35.79|33.79|36.73|34.73|36.73|34.73|35.79|33.79|0
1727962800000|2024-10-03 13:40:00|36.7|34.7|36.71|34.71|36.97|34.97|36.15|34.15|0
1727963100000|2024-10-03 13:45:00|36.62|34.62|36.88|34.88|37.04|35.04|36.62|34.62|0
1727963400000|2024-10-03 13:50:00|36.85|34.85|36.78|34.78|37.31|35.31|36.7|34.7|0
1727963700000|2024-10-03 13:55:00|36.75|34.75|35.88|33.88|36.75|34.75|35.44|33.44|0
1727964000000|2024-10-03 14:00:00|35.89|33.89|34.09|32.09|36.1|34.1|34.06|32.06|0
1727964300000|2024-10-03 14:05:00|34.01|32.01|33.72|31.72|34.09|32.09|33.72|31.72|0
1727964600000|2024-10-03 14:10:00|33.76|31.76|35.08|33.08|35.93|33.93|33.28|31.28|0
1727964900000|2024-10-03 14:15:00|35.03|33.03|35.1|33.1|35.28|33.28|33.74|31.74|0
1727965200000|2024-10-03 14:20:00|35.12|33.12|37.14|33.94|37.57|34.7|35.02|33.02|0
1727965500000|2024-10-03 14:25:00|37.19|33.99|37.19|33.99|37.35|34.15|36.82|33.62|0
1727965800000|2024-10-03 14:30:00|37.17|33.97|36.47|33.27|38.46|35.26|36.47|33.27|0
1727966100000|2024-10-03 14:35:00|36.5|33.3|36.31|34.31|36.88|34.6|36.23|33.14|0
1727966400000|2024-10-03 14:40:00|36.33|34.33|37.99|35.99|38.5|36.5|36|34|0
1727966700000|2024-10-03 14:45:00|38.09|36.09|37.09|35.09|38.18|36.18|36.28|34.28|0
1727967000000|2024-10-03 14:50:00|36.99|34.99|36.2|34.2|37.02|35.02|35.94|33.94|0
1727967300000|2024-10-03 14:55:00|36.15|34.15|37.62|35.62|37.73|35.73|35.99|33.99|0
1727967600000|2024-10-03 15:00:00|37.65|35.65|38.38|36.38|38.74|36.74|37.24|35.24|0
1727967900000|2024-10-03 15:05:00|38.44|36.44|37.43|35.43|38.46|36.46|37.22|35.22|0
1727968200000|2024-10-03 15:10:00|37.46|35.46|37.51|35.51|38.02|36.02|37.46|35.46|0
1727968500000|2024-10-03 15:15:00|37.54|35.54|37.43|35.43|37.54|35.54|37.03|35.03|0
1727968800000|2024-10-03 15:20:00|37.45|35.45|36.82|34.82|37.51|35.51|36.63|34.63|0
1727969100000|2024-10-03 15:25:00|36.84|34.84|37.1|35.1|37.69|35.69|36.84|34.84|0
1727969400000|2024-10-03 15:30:00|37.13|35.13|36.04|34.04|37.13|35.13|35.89|33.89|0
1727969700000|2024-10-03 15:35:00|36.07|34.07|36.17|34.17|36.25|34.25|35.89|33.89|0
1727970000000|2024-10-03 15:40:00|36.14|34.14|35.5|33.5|36.14|34.14|35.3|33.3|0
1727970300000|2024-10-03 15:45:00|35.52|33.52|35.67|33.67|35.7|33.7|35.37|33.37|0
1727970600000|2024-10-03 15:50:00|35.62|33.62|35.34|33.34|35.62|33.62|35.06|33.06|0
1727970900000|2024-10-03 15:55:00|35.29|33.29|35.54|33.54|35.64|33.64|35.19|33.19|0
1727971200000|2024-10-03 16:00:00|35.57|33.57|35.67|33.67|35.67|33.67|35.44|33.44|0
1727971500000|2024-10-03 16:05:00|35.69|33.69|35.36|33.36|35.69|33.69|35.18|33.18|0
1727971800000|2024-10-03 16:10:00|35.34|33.34|34.86|32.86|36.1|34.1|34.79|32.79|0
1727972100000|2024-10-03 16:15:00|34.91|32.91|34.86|32.86|35.11|33.11|34.79|32.79|0
1727972400000|2024-10-03 16:20:00|34.88|32.88|34.66|32.66|34.96|32.96|34.53|32.53|0
1727972700000|2024-10-03 16:25:00|34.68|32.68|34.98|32.98|34.98|32.98|34.53|32.53|0
1727973000000|2024-10-03 16:30:00|34.96|32.96|35.78|33.78|35.86|33.86|34.96|32.96|0
1727973300000|2024-10-03 16:35:00|35.75|33.75|35.98|33.98|36.06|34.06|35.6|33.6|0
1727973600000|2024-10-03 16:40:00|36.01|34.01|37.06|35.06|37.38|35.38|35.98|33.98|0
1727973900000|2024-10-03 16:45:00|37.14|35.14|38.02|36.02|38.21|36.21|37.07|35.07|0
1727974200000|2024-10-03 16:50:00|37.94|35.94|36.96|34.96|38.7|36.7|36.96|34.96|0
1727974500000|2024-10-03 16:55:00|38.43|36.43|38.59|36.59|38.81|36.81|38|36|0
1727974800000|2024-10-03 17:00:00|38.62|36.62|39.36|37.36|39.53|37.53|38.29|36.29|0
1727975100000|2024-10-03 17:05:00|39.25|37.25|38.48|36.48|39.42|37.42|38.28|36.28|0
1727975400000|2024-10-03 17:10:00|38.58|36.58|38.58|36.58|38.69|36.69|38.17|36.17|0
1727975700000|2024-10-03 17:15:00|38.55|36.55|38.63|36.63|38.77|36.77|38.47|36.47|0
1727976000000|2024-10-03 17:20:00|38.66|36.66|37.62|35.62|38.66|36.66|37.33|35.33|0
1727976300000|2024-10-03 17:25:00|37.65|35.65|37.84|35.84|37.87|35.87|36.89|34.89|0
1727976600000|2024-10-03 17:30:00|37.86|35.86|37.11|35.11|37.86|35.86|37.03|35.03|0
1727976900000|2024-10-03 17:35:00|37.08|35.08|37.59|35.59|37.64|35.64|36.98|34.98|0
1727977200000|2024-10-03 17:40:00|37.62|35.62|37.51|35.51|38.24|36.24|37.42|35.42|0
1727977500000|2024-10-03 17:45:00|37.49|35.49|37.5|35.5|37.53|35.53|37.13|35.13|0
1727977800000|2024-10-03 17:50:00|37.61|35.61|37.42|35.42|37.69|35.69|37.31|35.31|0
1727978100000|2024-10-03 17:55:00|37.41|35.41|37.15|35.15|37.44|35.44|37.12|35.12|0
1727978400000|2024-10-03 18:00:00|37.2|35.2|37.2|35.2|37.47|35.47|37.04|35.04|0
1727978700000|2024-10-03 18:05:00|37.23|35.23|37.12|35.12|37.23|35.23|36.83|34.83|0
1727979000000|2024-10-03 18:10:00|37.09|35.09|37.09|35.09|37.18|35.18|36.9|34.9|0
1727979300000|2024-10-03 18:15:00|37.06|35.06|36.85|34.85|37.22|35.22|36.85|34.85|0
1727979600000|2024-10-03 18:20:00|36.87|34.87|37.19|35.19|37.7|35.7|36.79|34.79|0
1727979900000|2024-10-03 18:25:00|37.16|35.16|37.21|35.21|37.38|35.38|36.92|34.92|0
1727980200000|2024-10-03 18:30:00|37.24|35.24|37.48|35.48|37.52|35.52|37.24|35.24|0
1727980500000|2024-10-03 18:35:00|37.45|35.45|37.45|35.45|37.64|35.64|37.34|35.34|0
1727980800000|2024-10-03 18:40:00|37.37|35.37|37.39|35.39|37.42|35.42|37.24|35.24|0
1727981100000|2024-10-03 18:45:00|37.37|35.37|37.47|35.47|37.51|35.51|37.26|35.26|0
1727981400000|2024-10-03 18:50:00|37.45|35.45|37.42|35.42|37.55|35.55|37.18|35.18|0
1727981700000|2024-10-03 18:55:00|37.39|35.39|37.65|35.65|37.71|35.71|37.18|35.18|0
1727982000000|2024-10-03 19:00:00|37.84|35.84|37.76|35.76|38.03|36.03|37.71|35.71|0
1727982300000|2024-10-03 19:05:00|37.79|35.79|38.27|36.27|38.52|36.52|37.79|35.79|0
1727982600000|2024-10-03 19:10:00|38.33|36.33|39.02|37.02|39.18|37.18|38.33|36.33|0
1727982900000|2024-10-03 19:15:00|39.04|37.04|38.92|36.92|39.13|37.13|38.85|36.85|0
1727983200000|2024-10-03 19:20:00|38.9|36.9|38.22|36.22|38.99|36.99|38.16|36.16|0
1727983500000|2024-10-03 19:25:00|38.24|36.24|38.46|36.46|38.62|36.62|38.13|36.13|0
1727983800000|2024-10-03 19:30:00|38.49|36.49|38.1|36.1|38.54|36.54|38.02|36.02|0
1727984100000|2024-10-03 19:35:00|38.13|36.13|38.05|36.05|38.18|36.18|37.97|35.97|0
1727984400000|2024-10-03 19:40:00|38.02|36.02|38.67|36.67|38.67|36.67|38.02|36.02|0
1727984700000|2024-10-03 19:45:00|38.64|36.64|37.99|35.99|38.7|36.7|37.95|35.95|0
1727985000000|2024-10-03 19:50:00|37.96|35.96|37.8|35.8|38.34|36.34|37.59|35.59|0
1727985300000|2024-10-03 19:55:00|37.77|35.77|37.32|35.32|37.9|35.9|36.79|34.79|0
1727985600000|2024-10-03 20:00:00|37.18|35.18|37.07|35.07|37.31|35.31|37.07|35.07|0
1727985900000|2024-10-03 20:05:00|37.05|35.05|37.36|35.36|37.36|35.36|36.76|34.76|0
1727986200000|2024-10-03 20:10:00|37.34|35.34|37.1|35.1|37.34|35.34|37.02|35.02|0
1727986500000|2024-10-03 20:15:00|37.3|34.9|37.27|34.87|37.35|34.95|37.21|34.81|0
1727986800000|2024-10-03 20:20:00|37.24|34.84|37.32|34.92|37.34|34.94|37.21|34.81|0
1727987100000|2024-10-03 20:25:00|37.34|34.94|37.42|35.02|37.45|35.05|37.34|34.94|0
1727987400000|2024-10-03 20:30:00|37.55|35.15|37.63|35.23|37.68|35.28|37.55|35.15|0
1727987700000|2024-10-03 20:35:00|37.64|35.24|37.71|35.31|37.71|35.31|37.64|35.24|0
1727988000000|2024-10-03 20:40:00|37.73|35.33|37.81|35.41|37.86|35.46|37.69|35.29|0
1727988300000|2024-10-03 20:45:00|37.78|35.38|37.73|35.33|37.81|35.41|37.65|35.25|0
1727988600000|2024-10-03 20:50:00|37.75|35.35|37.64|35.24|37.75|35.35|37.64|35.24|0
1727988900000|2024-10-03 20:55:00|37.67|35.27|37.98|35.58|38.04|35.64|37.63|35.23|0
1727989200000|2024-10-03 21:00:00|37.91|35.51|37.89|35.49|37.91|35.51|37.85|35.45|0
1727989500000|2024-10-03 21:05:00|37.88|35.48|37.87|35.47|37.89|35.49|37.86|35.46|0
1727989800000|2024-10-03 21:10:00|37.86|35.46|37.79|35.39|37.86|35.46|37.79|35.39|0
1727990100000|2024-10-03 21:15:00|37.85|35.45|37.84|35.44|37.85|35.45|37.83|35.43|0
1727990400000|2024-10-03 21:20:00|37.85|35.45|37.85|35.45|37.88|35.48|37.85|35.45|0
1727990700000|2024-10-03 21:25:00|37.87|35.47|37.91|35.51|37.91|35.51|37.87|35.47|0
1727991000000|2024-10-03 21:30:00|37.9|35.5|37.9|35.5|37.9|35.5|37.9|35.5|0
1727991300000|2024-10-03 21:35:00|37.89|35.49|37.87|35.47|37.89|35.49|37.83|35.43|0
1727991600000|2024-10-03 21:40:00|37.86|35.46|37.88|35.48|37.88|35.48|37.83|35.43|0
1727991900000|2024-10-03 21:45:00|37.84|35.44|37.86|35.46|37.86|35.46|37.84|35.44|0
1727992200000|2024-10-03 21:50:00|37.89|35.49|37.91|35.51|37.95|35.55|37.89|35.49|0
1727992500000|2024-10-03 21:55:00|37.87|35.47|37.87|35.47|37.87|35.47|37.81|35.41|0
1727992800000|2024-10-03 22:00:00|37.81|35.41|38.11|35.71|38.13|35.73|37.81|35.41|0
1727993100000|2024-10-03 22:05:00|38.1|35.7|38.08|35.68|38.22|35.82|38.06|35.66|0
1727993400000|2024-10-03 22:10:00|38.07|35.67|38.15|35.75|38.15|35.75|38.06|35.66|0
1727993700000|2024-10-03 22:15:00|38.16|35.76|38.13|35.73|38.27|35.87|38.08|35.68|0
1727994000000|2024-10-03 22:20:00|38.11|35.71|38|35.6|38.11|35.71|38|35.6|0
1727994300000|2024-10-03 22:25:00|38.02|35.62|37.97|35.57|38.05|35.65|37.97|35.57|0
1727994600000|2024-10-03 22:30:00|37.91|35.51|37.63|35.23|37.94|35.54|37.63|35.23|0
1727994900000|2024-10-03 22:35:00|37.64|35.24|37.69|35.29|37.72|35.32|37.43|35.03|0
1727995200000|2024-10-03 22:40:00|37.67|35.27|37.53|35.13|37.67|35.27|37.53|35.13|0
1727995500000|2024-10-03 22:45:00|37.5|35.1|37.32|34.92|37.5|35.1|37.32|34.92|0
1727995800000|2024-10-03 22:50:00|37.29|34.89|37.18|34.78|37.29|34.89|37.1|34.7|0
1727996100000|2024-10-03 22:55:00|37.21|34.81|37.43|35.03|37.44|35.04|37.13|34.73|0
1727996400000|2024-10-03 23:00:00|37.42|35.02|37.39|34.99|37.44|35.04|37.3|34.9|0
1727996700000|2024-10-03 23:05:00|37.36|34.96|37.52|35.12|37.52|35.12|37.28|34.88|0
1727997000000|2024-10-03 23:10:00|37.49|35.09|37.33|34.93|37.53|35.13|37.3|34.9|0
1727997300000|2024-10-03 23:15:00|37.36|34.96|37.51|35.11|37.55|35.15|37.33|34.93|0
1727997600000|2024-10-03 23:20:00|37.54|35.14|37.77|35.37|37.78|35.38|37.48|35.08|0
1727997900000|2024-10-03 23:25:00|37.75|35.35|37.53|35.13|37.75|35.35|37.53|35.13|0
1727998200000|2024-10-03 23:30:00|37.51|35.11|37.53|35.13|37.66|35.26|37.35|34.95|0
1727998500000|2024-10-03 23:35:00|37.56|35.16|37.47|35.07|37.64|35.24|37.45|35.05|0
1727998800000|2024-10-03 23:40:00|37.45|35.05|37.5|35.1|37.58|35.18|37.42|35.02|0
1727999100000|2024-10-03 23:45:00|37.47|35.07|37.31|34.91|37.47|35.07|37.21|34.81|0
1727999400000|2024-10-03 23:50:00|37.28|34.88|37.36|34.96|37.52|35.12|37.28|34.88|0
1727999700000|2024-10-03 23:55:00|37.39|34.99|37.36|34.96|37.44|35.04|37.3|34.9|0
1728000000000|2024-10-04 00:00:00|37.38|34.98|37.54|35.14|37.54|35.14|37.3|34.9|0
1728000300000|2024-10-04 00:05:00|37.57|35.17|37.64|35.24|37.71|35.31|37.37|34.97|0
1728000600000|2024-10-04 00:10:00|37.62|35.22|37.51|35.11|37.66|35.26|37.35|34.95|0
1728000900000|2024-10-04 00:15:00|37.56|35.16|38.04|35.64|38.17|35.77|37.56|35.16|0
1728001200000|2024-10-04 00:20:00|38.06|35.66|37.99|35.59|38.14|35.74|37.98|35.58|0
1728001500000|2024-10-04 00:25:00|37.98|35.58|37.96|35.56|38.02|35.62|37.84|35.44|0
1728001800000|2024-10-04 00:30:00|37.75|35.75|37.83|35.83|37.91|35.91|37.72|35.72|0
1728002100000|2024-10-04 00:35:00|37.8|35.8|37.74|35.74|38.12|36.12|37.74|35.74|0
1728002400000|2024-10-04 00:40:00|37.76|35.76|37.98|35.98|38.01|36.01|37.76|35.76|0
1728002700000|2024-10-04 00:45:00|37.96|35.96|37.85|35.85|37.96|35.96|37.78|35.78|0
1728003000000|2024-10-04 00:50:00|37.86|35.86|37.68|35.68|37.86|35.86|37.66|35.66|0
1728003300000|2024-10-04 00:55:00|37.66|35.66|37.49|35.49|37.66|35.66|37.41|35.41|0
1728003600000|2024-10-04 01:00:00|37.47|35.47|37.52|35.52|37.57|35.57|37.41|35.41|0
1728003900000|2024-10-04 01:05:00|37.54|35.54|37.57|35.57|37.76|35.76|37.54|35.54|0
1728004200000|2024-10-04 01:10:00|37.54|35.54|37.67|35.67|37.7|35.7|37.51|35.51|0
1728004500000|2024-10-04 01:15:00|37.7|35.7|37.43|35.43|37.72|35.72|37.38|35.38|0
1728004800000|2024-10-04 01:20:00|37.4|35.4|37.08|35.08|37.59|35.59|37.06|35.06|0
1728005100000|2024-10-04 01:25:00|37.06|35.06|37.18|35.18|37.21|35.21|37.03|35.03|0
1728005400000|2024-10-04 01:30:00|37.24|35.24|37.39|35.39|37.45|35.45|37.16|35.16|0
1728005700000|2024-10-04 01:35:00|37.42|35.42|37.21|35.21|37.42|35.42|37.07|35.07|0
1728006000000|2024-10-04 01:40:00|37.23|35.23|36.7|34.7|37.25|35.25|36.68|34.68|0
1728006300000|2024-10-04 01:45:00|36.73|34.73|36.31|34.31|36.81|34.81|36.23|34.23|0
1728006600000|2024-10-04 01:50:00|36.34|34.34|36.21|34.21|36.34|34.34|36.1|34.1|0
1728006900000|2024-10-04 01:55:00|36.18|34.18|36.31|34.31|36.31|34.31|36.13|34.13|0
1728007200000|2024-10-04 02:00:00|36.28|34.28|36.36|34.36|36.36|34.36|36.2|34.2|0
1728007500000|2024-10-04 02:05:00|36.33|34.33|36.38|34.38|36.43|34.43|36.33|34.33|0
1728007800000|2024-10-04 02:10:00|36.35|34.35|36.32|34.32|36.35|34.35|36.25|34.25|0
1728008100000|2024-10-04 02:15:00|36.35|34.35|36.3|34.3|36.38|34.38|36.25|34.25|0
1728008400000|2024-10-04 02:20:00|36.32|34.32|36.14|34.14|36.35|34.35|35.91|33.91|0
1728008700000|2024-10-04 02:25:00|36.16|34.16|35.88|33.88|36.16|34.16|35.85|33.85|0
1728009000000|2024-10-04 02:30:00|35.92|33.92|35.98|33.98|36.08|34.08|35.92|33.92|0
1728009300000|2024-10-04 02:35:00|36|34|35.9|33.9|36.05|34.05|35.82|33.82|0
1728009600000|2024-10-04 02:40:00|35.87|33.87|36.05|34.05|36.08|34.08|35.87|33.87|0
1728009900000|2024-10-04 02:45:00|36.02|34.02|36.1|34.1|36.15|34.15|36.02|34.02|0
1728010200000|2024-10-04 02:50:00|36.07|34.07|36.43|34.43|36.51|34.51|36.07|34.07|0
1728010500000|2024-10-04 02:55:00|36.44|34.44|36.38|34.38|36.48|34.48|36.33|34.33|0
1728010800000|2024-10-04 03:00:00|36.4|34.4|36.5|34.5|36.53|34.53|36.36|34.36|0
1728011100000|2024-10-04 03:05:00|36.53|34.53|36.55|34.55|36.66|34.66|36.5|34.5|0
1728011400000|2024-10-04 03:10:00|36.53|34.53|36.45|34.45|36.53|34.53|36.34|34.34|0
1728011700000|2024-10-04 03:15:00|36.47|34.47|36.57|34.57|36.68|34.68|36.47|34.47|0
1728012000000|2024-10-04 03:20:00|36.59|34.59|36.64|34.64|36.68|34.68|36.52|34.52|0
1728012300000|2024-10-04 03:25:00|36.65|34.65|36.65|34.65|36.75|34.75|36.65|34.65|0
1728012600000|2024-10-04 03:30:00|36.62|34.62|36.83|34.83|36.84|34.84|36.58|34.58|0
1728012900000|2024-10-04 03:35:00|36.88|34.88|36.69|34.69|36.88|34.88|36.62|34.62|0
1728013200000|2024-10-04 03:40:00|36.71|34.71|36.9|34.9|36.93|34.93|36.71|34.71|0
1728013500000|2024-10-04 03:45:00|36.85|34.85|36.77|34.77|36.98|34.98|36.77|34.77|0
1728013800000|2024-10-04 03:50:00|36.78|34.78|36.88|34.88|36.89|34.89|36.74|34.74|0
1728014100000|2024-10-04 03:55:00|36.89|34.89|36.87|34.87|36.96|34.96|36.84|34.84|0
1728014400000|2024-10-04 04:00:00|36.89|34.89|36.76|34.76|36.94|34.94|36.76|34.76|0
1728014700000|2024-10-04 04:05:00|36.73|34.73|36.78|34.78|36.84|34.84|36.73|34.73|0
1728015000000|2024-10-04 04:10:00|36.77|34.77|36.8|34.8|36.81|34.81|36.73|34.73|0
1728015300000|2024-10-04 04:15:00|36.82|34.82|36.7|34.7|36.86|34.86|36.7|34.7|0
1728015600000|2024-10-04 04:20:00|36.72|34.72|36.72|34.72|36.88|34.88|36.7|34.7|0
1728015900000|2024-10-04 04:25:00|36.69|34.69|36.54|34.54|36.69|34.69|36.41|34.41|0
1728016200000|2024-10-04 04:30:00|36.56|34.56|36.51|34.51|36.64|34.64|36.48|34.48|0
1728016500000|2024-10-04 04:35:00|36.48|34.48|36.76|34.76|36.84|34.84|36.43|34.43|0
1728016800000|2024-10-04 04:40:00|36.79|34.79|37.02|35.02|37.11|35.11|36.76|34.76|0
1728017100000|2024-10-04 04:45:00|37.05|35.05|37.15|35.15|37.21|35.21|37|35|0
1728017400000|2024-10-04 04:50:00|37.17|35.17|37.03|35.03|37.18|35.18|36.97|34.97|0
1728017700000|2024-10-04 04:55:00|37.05|35.05|36.99|34.99|37.1|35.1|36.96|34.96|0
1728018000000|2024-10-04 05:00:00|37|35|36.95|34.95|37.05|35.05|36.91|34.91|0
1728018300000|2024-10-04 05:05:00|36.93|34.93|36.83|34.83|36.96|34.96|36.79|34.79|0
1728018600000|2024-10-04 05:10:00|36.8|34.8|36.8|34.8|36.88|34.88|36.77|34.77|0
1728018900000|2024-10-04 05:15:00|36.75|34.75|36.74|34.74|36.8|34.8|36.61|34.61|0
1728019200000|2024-10-04 05:20:00|36.7|34.7|36.64|34.64|36.72|34.72|36.58|34.58|0
1728019500000|2024-10-04 05:25:00|36.61|34.61|36.66|34.66|36.76|34.76|36.61|34.61|0
1728019800000|2024-10-04 05:30:00|36.63|34.63|36.87|34.87|36.89|34.89|36.61|34.61|0
1728020100000|2024-10-04 05:35:00|36.84|34.84|36.97|34.97|36.99|34.99|36.84|34.84|0
1728020400000|2024-10-04 05:40:00|36.98|34.98|36.7|34.7|37.02|35.02|36.68|34.68|0
1728020700000|2024-10-04 05:45:00|36.73|34.73|36.75|34.75|36.78|34.78|36.7|34.7|0
1728021000000|2024-10-04 05:50:00|36.78|34.78|36.74|34.74|37.04|35.04|36.7|34.7|0
1728021300000|2024-10-04 05:55:00|36.75|34.75|36.88|34.88|36.88|34.88|36.75|34.75|0
1728021600000|2024-10-04 06:00:00|36.85|34.85|36.93|34.93|36.98|34.98|36.85|34.85|0
1728021900000|2024-10-04 06:05:00|36.9|34.9|36.98|34.98|37.08|35.08|36.88|34.88|0
1728022200000|2024-10-04 06:10:00|36.95|34.95|36.98|34.98|37.06|35.06|36.93|34.93|0
1728022500000|2024-10-04 06:15:00|36.99|34.99|36.89|34.89|37|35|36.79|34.79|0
1728022800000|2024-10-04 06:20:00|36.87|34.87|36.84|34.84|36.92|34.92|36.81|34.81|0
1728023100000|2024-10-04 06:25:00|36.86|34.86|36.97|34.97|36.97|34.97|36.73|34.73|0
1728023400000|2024-10-04 06:30:00|36.99|34.99|36.96|34.96|37.05|35.05|36.91|34.91|0
1728023700000|2024-10-04 06:35:00|36.99|34.99|36.86|34.86|37.26|35.26|36.78|34.78|0
1728024000000|2024-10-04 06:40:00|36.83|34.83|36.88|34.88|36.92|34.92|36.81|34.81|0
1728024300000|2024-10-04 06:45:00|36.86|34.86|36.88|34.88|36.91|34.91|36.83|34.83|0
1728024600000|2024-10-04 06:50:00|36.91|34.91|37.04|35.04|37.2|35.2|36.88|34.88|0
1728024900000|2024-10-04 06:55:00|37.01|35.01|37.27|35.27|37.27|35.27|37.01|35.01|0
1728025200000|2024-10-04 07:00:00|37.32|35.32|37.29|35.29|37.62|35.62|37.21|35.21|0
1728025500000|2024-10-04 07:05:00|37.32|35.32|37.45|35.45|37.45|35.45|37.11|35.11|0
1728025800000|2024-10-04 07:10:00|37.42|35.42|36.79|34.79|37.45|35.45|36.74|34.74|0
1728026100000|2024-10-04 07:15:00|36.85|34.85|36.65|34.65|36.85|34.85|36.55|34.55|0
1728026400000|2024-10-04 07:20:00|36.67|34.67|36.42|34.42|36.78|34.78|36.36|34.36|0
1728026700000|2024-10-04 07:25:00|36.39|34.39|36.49|34.49|36.49|34.49|36.31|34.31|0
1728027000000|2024-10-04 07:30:00|36.44|34.44|36.45|34.45|36.59|34.59|36.36|34.36|0
1728027300000|2024-10-04 07:35:00|36.44|34.44|36.46|34.46|36.59|34.59|36.41|34.41|0
1728027600000|2024-10-04 07:40:00|36.45|34.45|36.37|34.37|36.68|34.68|36.33|34.33|0
1728027900000|2024-10-04 07:45:00|36.38|34.38|36.51|34.51|36.69|34.69|36.33|34.33|0
1728028200000|2024-10-04 07:50:00|36.53|34.53|36.06|34.06|36.53|34.53|36.06|34.06|0
1728028500000|2024-10-04 07:55:00|36.04|34.04|36.22|34.22|36.27|34.27|36.04|34.04|0
1728028800000|2024-10-04 08:00:00|36.23|34.23|36.19|34.19|36.27|34.27|36.03|34.03|0
1728029100000|2024-10-04 08:05:00|36.24|34.24|36.81|34.81|36.84|34.84|36.21|34.21|0
1728029400000|2024-10-04 08:10:00|36.76|34.76|36.7|34.7|36.89|34.89|36.68|34.68|0
1728029700000|2024-10-04 08:15:00|36.73|34.73|36.53|34.53|36.81|34.81|36.49|34.49|0
1728030000000|2024-10-04 08:20:00|36.59|34.59|36.41|34.41|36.62|34.62|36.25|34.25|0
1728030300000|2024-10-04 08:25:00|36.44|34.44|36.56|34.56|36.56|34.56|36.36|34.36|0
1728030600000|2024-10-04 08:30:00|36.49|34.49|36.61|34.61|36.72|34.72|36.41|34.41|0
1728030900000|2024-10-04 08:35:00|36.56|34.56|36.53|34.53|36.61|34.61|36.4|34.4|0
1728031200000|2024-10-04 08:40:00|36.51|34.51|36.32|34.32|36.51|34.51|36.18|34.18|0
1728031500000|2024-10-04 08:45:00|36.35|34.35|36.5|34.5|36.79|34.79|36.27|34.27|0
1728031800000|2024-10-04 08:50:00|36.47|34.47|36.6|34.6|36.63|34.63|36.37|34.37|0
1728032100000|2024-10-04 08:55:00|36.62|34.62|36.83|34.83|36.86|34.86|36.62|34.62|0
1728032400000|2024-10-04 09:00:00|36.86|34.86|36.7|34.7|36.86|34.86|36.62|34.62|0
1728032700000|2024-10-04 09:05:00|36.67|34.67|36.46|34.46|36.7|34.7|36.41|34.41|0
1728033000000|2024-10-04 09:10:00|36.44|34.44|36.67|34.67|36.7|34.7|36.42|34.42|0
1728033300000|2024-10-04 09:15:00|36.68|34.68|36.64|34.64|36.8|34.8|36.59|34.59|0
1728033600000|2024-10-04 09:20:00|36.63|34.63|36.69|34.69|36.74|34.74|36.61|34.61|0
1728033900000|2024-10-04 09:25:00|36.72|34.72|36.56|34.56|36.85|34.85|36.51|34.51|0
1728034200000|2024-10-04 09:30:00|36.58|34.58|36.45|34.45|36.63|34.63|36.32|34.32|0
1728034500000|2024-10-04 09:35:00|36.42|34.42|36.55|34.55|36.62|34.62|36.42|34.42|0
1728034800000|2024-10-04 09:40:00|36.54|34.54|36.42|34.42|36.56|34.56|36.34|34.34|0
1728035100000|2024-10-04 09:45:00|36.39|34.39|36.42|34.42|36.49|34.49|36.34|34.34|0
1728035400000|2024-10-04 09:50:00|36.4|34.4|36.21|34.21|36.51|34.51|36.15|34.15|0
1728035700000|2024-10-04 09:55:00|36.18|34.18|36.04|34.04|36.21|34.21|36.02|34.02|0
1728036000000|2024-10-04 10:00:00|35.92|33.92|35.89|33.89|36.07|34.07|35.66|33.66|0
1728036300000|2024-10-04 10:05:00|35.86|33.86|35.79|33.79|35.92|33.92|35.73|33.73|0
1728036600000|2024-10-04 10:10:00|35.77|33.77|35.24|33.24|36.18|34.18|35.24|33.24|0
1728036900000|2024-10-04 10:15:00|35.26|33.26|35.24|33.24|35.26|33.26|35.01|33.01|0
1728037200000|2024-10-04 10:20:00|35.21|33.21|35.26|33.26|35.28|33.28|35.11|33.11|0
1728037500000|2024-10-04 10:25:00|35.23|33.23|35.26|33.26|35.31|33.31|35.15|33.15|0
1728037800000|2024-10-04 10:30:00|35.23|33.23|35.13|33.13|35.23|33.23|35.1|33.1|0
1728038100000|2024-10-04 10:35:00|35.16|33.16|35|33|35.18|33.18|34.85|32.85|0
1728038400000|2024-10-04 10:40:00|34.97|32.97|35.02|33.02|35.06|33.06|34.95|32.95|0
1728038700000|2024-10-04 10:45:00|35.04|33.04|35.37|33.37|35.37|33.37|35.02|33.02|0
1728039000000|2024-10-04 10:50:00|35.36|33.36|35.32|33.32|35.4|33.4|35.27|33.27|0
1728039300000|2024-10-04 10:55:00|35.29|33.29|35.37|33.37|35.39|33.39|35.29|33.29|0
1728039600000|2024-10-04 11:00:00|35.39|33.39|35.08|33.08|35.47|33.47|34.98|32.98|0
1728039900000|2024-10-04 11:05:00|35.11|33.11|35.13|33.13|35.29|33.29|35.08|33.08|0
1728040200000|2024-10-04 11:10:00|35.11|33.11|35.08|33.08|35.21|33.21|35.03|33.03|0
1728040500000|2024-10-04 11:15:00|35.05|33.05|34.77|32.77|35.05|33.05|34.7|32.7|0
1728040800000|2024-10-04 11:20:00|34.75|32.75|34.75|32.75|34.92|32.92|34.67|32.67|0
1728041100000|2024-10-04 11:25:00|34.72|32.72|34.74|32.74|34.85|32.85|34.72|32.72|0
1728041400000|2024-10-04 11:30:00|34.69|32.69|34.79|32.79|34.84|32.84|34.59|32.59|0
1728041700000|2024-10-04 11:35:00|34.82|32.82|34.91|32.91|34.99|32.99|34.77|32.77|0
1728042000000|2024-10-04 11:40:00|34.86|32.86|34.91|32.91|34.94|32.94|34.76|32.76|0
1728042300000|2024-10-04 11:45:00|34.89|32.89|34.81|32.81|34.99|32.99|34.81|32.81|0
1728042600000|2024-10-04 11:50:00|34.83|32.83|34.93|32.93|34.93|32.93|34.71|32.71|0
1728042900000|2024-10-04 11:55:00|34.98|32.98|34.81|32.81|35.19|33.19|34.76|32.76|0
1728043200000|2024-10-04 12:00:00|34.84|32.84|34.86|32.86|34.96|32.96|34.74|32.74|0
1728043500000|2024-10-04 12:05:00|34.88|32.88|35.03|33.03|35.11|33.11|34.83|32.83|0
1728043800000|2024-10-04 12:10:00|35.05|33.05|34.85|32.85|35.11|33.11|34.83|32.83|0
1728044100000|2024-10-04 12:15:00|34.9|32.9|34.73|32.73|34.95|32.95|34.71|32.71|0
1728044400000|2024-10-04 12:20:00|34.75|32.75|34.72|32.72|35.05|33.05|34.57|32.57|0
1728044700000|2024-10-04 12:25:00|34.75|32.75|34.4|32.4|34.8|32.8|34.4|32.4|0
1728045000000|2024-10-04 12:30:00|32.96|30.96|33.32|31.32|34.04|32.04|32.29|30.29|0
1728045300000|2024-10-04 12:35:00|33.3|31.3|31.93|29.93|33.3|31.3|31.72|29.72|0
1728045600000|2024-10-04 12:40:00|31.85|29.85|31.76|29.76|32.14|30.14|31.51|29.51|0
1728045900000|2024-10-04 12:45:00|31.67|29.67|31.34|29.34|31.72|29.72|31.25|29.25|0
1728046200000|2024-10-04 12:50:00|31.32|29.32|31.02|29.02|31.44|29.44|30.86|28.86|0
1728046500000|2024-10-04 12:55:00|31.07|29.07|31.81|29.81|32.01|30.01|30.77|28.77|0
1728046800000|2024-10-04 13:00:00|31.78|29.78|31.9|29.9|31.94|29.94|31.53|29.53|0
1728047100000|2024-10-04 13:05:00|31.87|29.87|32.01|30.01|32.08|30.08|31.85|29.85|0
1728047400000|2024-10-04 13:10:00|31.99|29.99|32.01|30.01|32.15|30.15|31.94|29.94|0
1728047700000|2024-10-04 13:15:00|31.98|29.98|31.91|29.91|32.6|30.6|31.62|29.62|0
1728048000000|2024-10-04 13:20:00|31.9|29.9|32.34|30.34|32.39|30.39|31.9|29.9|0
1728048300000|2024-10-04 13:25:00|32.35|30.35|32.15|30.15|32.48|30.48|31.99|29.99|0
1728048600000|2024-10-04 13:30:00|32.17|30.17|32.45|30.45|32.92|30.92|32.08|30.08|0
1728048900000|2024-10-04 13:35:00|32.36|30.36|32.59|30.59|33.16|31.16|31.89|29.89|0
1728049200000|2024-10-04 13:40:00|32.5|30.5|32.66|30.66|32.73|30.73|32.14|30.14|0
1728049500000|2024-10-04 13:45:00|32.5|30.5|31.98|29.98|32.54|30.54|31.82|29.82|0
1728049800000|2024-10-04 13:50:00|32.07|30.07|32.92|30.92|32.92|30.92|31.86|29.86|0
1728050100000|2024-10-04 13:55:00|32.94|30.94|33.88|31.88|34.11|32.11|32.7|30.7|0
1728050400000|2024-10-04 14:00:00|33.93|31.93|33.07|31.07|34.52|32.52|31.99|29.99|0
1728050700000|2024-10-04 14:05:00|33.09|31.09|34.39|32.39|34.56|32.56|32.59|30.59|0
1728051000000|2024-10-04 14:10:00|34.46|32.46|34.45|32.45|35.4|33.4|34.14|32.14|0
1728051300000|2024-10-04 14:15:00|34.52|32.52|33.78|31.78|34.7|32.7|33.34|31.34|0
1728051600000|2024-10-04 14:20:00|33.8|31.8|35.02|33.02|35.32|33.32|33.8|31.8|0
1728051900000|2024-10-04 14:25:00|34.99|32.99|35.52|33.52|35.96|33.96|34.69|32.69|0
1728052200000|2024-10-04 14:30:00|35.73|33.73|35.65|33.65|36.06|34.06|35.44|33.44|0
1728052500000|2024-10-04 14:35:00|35.72|33.72|35.98|33.98|36.19|34.19|35.33|33.33|0
1728052800000|2024-10-04 14:40:00|35.93|33.93|35.03|33.03|36.03|34.03|34.97|32.97|0
1728053100000|2024-10-04 14:45:00|34.93|32.93|35.05|33.05|35.54|33.54|34.83|32.83|0
1728053400000|2024-10-04 14:50:00|35.08|33.08|34.42|32.42|35.08|33.08|34.05|32.05|0
1728053700000|2024-10-04 14:55:00|34.38|32.38|33.59|31.59|34.54|32.54|33.56|31.56|0
1728054000000|2024-10-04 15:00:00|33.53|31.53|33.32|31.32|33.54|31.54|33.1|31.1|0
1728054300000|2024-10-04 15:05:00|33.29|31.29|33.26|31.26|33.29|31.29|32.9|30.9|0
1728054600000|2024-10-04 15:10:00|33.2|31.2|33.85|31.85|34.29|32.29|33.05|31.05|0
1728054900000|2024-10-04 15:15:00|33.9|31.9|33.73|31.73|34.07|32.07|33.41|31.41|0
1728055200000|2024-10-04 15:20:00|33.75|31.75|34.52|32.52|34.9|32.9|33.75|31.75|0
1728055500000|2024-10-04 15:25:00|34.54|32.54|35.02|33.02|35.4|33.4|34.14|32.14|0
1728055800000|2024-10-04 15:30:00|34.99|32.99|34.91|32.91|35.47|33.47|34.89|32.89|0
1728056100000|2024-10-04 15:35:00|34.96|32.96|34.71|32.71|34.96|32.96|34.71|32.71|0
1728056400000|2024-10-04 15:40:00|34.76|32.76|34.4|32.4|34.76|32.76|34.06|32.06|0
1728056700000|2024-10-04 15:45:00|34.43|32.43|34.7|32.7|34.93|32.93|34.38|32.38|0
1728057000000|2024-10-04 15:50:00|34.73|32.73|33.78|31.78|34.75|32.75|33.71|31.71|0
1728057300000|2024-10-04 15:55:00|33.73|31.73|32.87|30.87|34.36|32.36|32.82|30.82|0
1728057600000|2024-10-04 16:00:00|32.77|30.77|32.63|30.63|32.8|30.8|32.46|30.46|0
1728057900000|2024-10-04 16:05:00|32.6|30.6|33.52|31.52|33.52|31.52|32.53|30.53|0
1728058200000|2024-10-04 16:10:00|33.5|31.5|33.32|31.32|33.5|31.5|33.06|31.06|0
1728058500000|2024-10-04 16:15:00|33.35|31.35|33|31|33.4|31.4|33|31|0
1728058800000|2024-10-04 16:20:00|33.03|31.03|33.43|31.43|33.44|31.44|32.93|30.93|0
1728059100000|2024-10-04 16:25:00|33.42|31.42|33.39|31.39|33.71|31.71|33.29|31.29|0
1728059400000|2024-10-04 16:30:00|33.44|31.44|33.22|31.22|33.63|31.63|33.09|31.09|0
1728059700000|2024-10-04 16:35:00|33.17|31.17|32.12|30.12|33.17|31.17|31.92|29.92|0
1728060000000|2024-10-04 16:40:00|32.09|30.09|31.85|29.85|32.39|30.39|31.76|29.76|0
1728060300000|2024-10-04 16:45:00|31.87|29.87|31.97|29.97|32.01|30.01|31.71|29.71|0
1728060600000|2024-10-04 16:50:00|31.92|29.92|32.25|30.25|32.44|30.44|31.88|29.88|0
1728060900000|2024-10-04 16:55:00|32.22|30.22|32.15|30.15|32.29|30.29|31.92|29.92|0
1728061200000|2024-10-04 17:00:00|32.17|30.17|32.15|30.15|32.34|30.34|32.08|30.08|0
1728061500000|2024-10-04 17:05:00|32.19|30.19|32.45|30.45|32.45|30.45|32.12|30.12|0
1728061800000|2024-10-04 17:10:00|32.4|30.4|31.95|29.95|32.45|30.45|31.95|29.95|0
1728062100000|2024-10-04 17:15:00|31.98|29.98|31.76|29.76|31.98|29.98|31.76|29.76|0
1728062400000|2024-10-04 17:20:00|31.74|29.74|31.85|29.85|31.88|29.88|31.62|29.62|0
1728062700000|2024-10-04 17:25:00|31.83|29.83|32.11|30.11|32.11|30.11|31.74|29.74|0
1728063000000|2024-10-04 17:30:00|32.09|30.09|32.2|30.2|32.23|30.23|31.78|29.78|0
1728063300000|2024-10-04 17:35:00|32.23|30.23|32.64|30.64|33.5|31.5|32.15|30.15|0
1728063600000|2024-10-04 17:40:00|32.63|30.63|31.66|29.66|32.65|30.65|31.63|29.63|0
1728063900000|2024-10-04 17:45:00|31.68|29.68|32.57|30.57|32.59|30.59|31.68|29.68|0
1728064200000|2024-10-04 17:50:00|32.59|30.59|32.97|30.97|33.09|31.09|32.5|30.5|0
1728064500000|2024-10-04 17:55:00|32.95|30.95|33.41|31.41|33.48|31.48|32.93|30.93|0
1728064800000|2024-10-04 18:00:00|33.31|31.31|33.38|31.38|33.45|31.45|33.09|31.09|0
1728065100000|2024-10-04 18:05:00|33.36|31.36|33.23|31.23|33.48|31.48|33.11|31.11|0
1728065400000|2024-10-04 18:10:00|33.21|31.21|33.47|31.47|33.62|31.62|33.18|31.18|0
1728065700000|2024-10-04 18:15:00|33.52|31.52|33.23|31.23|33.81|31.81|33.2|31.2|0
1728066000000|2024-10-04 18:20:00|33.21|31.21|32.91|30.91|33.23|31.23|32.84|30.84|0
1728066300000|2024-10-04 18:25:00|32.89|30.89|32.8|30.8|33.03|31.03|32.72|30.72|0
1728066600000|2024-10-04 18:30:00|32.76|30.76|32.67|30.67|32.98|30.98|32.62|30.62|0
1728066900000|2024-10-04 18:35:00|32.69|30.69|32.71|30.71|32.86|30.86|32.59|30.59|0
1728067200000|2024-10-04 18:40:00|32.7|30.7|32.71|30.71|32.8|30.8|32.54|30.54|0
1728067500000|2024-10-04 18:45:00|32.68|30.68|32.49|30.49|32.76|30.76|32.49|30.49|0
1728067800000|2024-10-04 18:50:00|32.47|30.47|32.37|30.37|32.47|30.47|32.04|30.04|0
1728068100000|2024-10-04 18:55:00|32.35|30.35|32.04|30.04|32.37|30.37|32.04|30.04|0
1728068400000|2024-10-04 19:00:00|32.09|30.09|32.27|30.27|32.39|30.39|32.09|30.09|0
1728068700000|2024-10-04 19:05:00|32.25|30.25|30.81|28.81|32.25|30.25|30.74|28.74|0
1728069000000|2024-10-04 19:10:00|30.8|28.8|30.81|28.81|30.88|28.88|30.67|28.67|0
1728069300000|2024-10-04 19:15:00|30.83|28.83|31.37|29.37|31.41|29.41|30.76|28.76|0
1728069600000|2024-10-04 19:20:00|31.34|29.34|30.91|28.91|31.41|29.41|30.84|28.84|0
1728069900000|2024-10-04 19:25:00|30.88|28.88|30.86|28.86|31.13|29.13|30.74|28.74|0
1728070200000|2024-10-04 19:30:00|30.88|28.88|30.36|28.36|30.99|28.99|30.24|28.24|0
1728070500000|2024-10-04 19:35:00|30.33|28.33|30.44|28.44|30.58|28.58|30.33|28.33|0
1728070800000|2024-10-04 19:40:00|30.49|28.49|30.7|28.7|31.95|29.95|30.24|28.24|0
1728071100000|2024-10-04 19:45:00|30.74|28.74|30.88|28.88|31.24|29.24|30.72|28.72|0
1728071400000|2024-10-04 19:50:00|30.96|28.96|30.6|28.6|31.06|29.06|30.58|28.58|0
1728071700000|2024-10-04 19:55:00|30.67|28.67|30.62|28.62|30.69|28.69|30.18|28.18|0
1728072000000|2024-10-04 20:00:00|30.6|28.6|30.73|28.73|30.76|28.76|30.55|28.55|0
1728072300000|2024-10-04 20:05:00|30.71|28.71|30.55|28.55|30.71|28.71|30.51|28.51|0
1728072600000|2024-10-04 20:10:00|30.57|28.57|30.55|28.55|30.59|28.59|30.48|28.48|0
1728260400000|2024-10-07 00:20:00|30.72|28.32|30.86|28.46|30.86|28.46|30.71|28.31|0
1728260700000|2024-10-07 00:25:00|30.83|28.43|30.83|28.43|30.86|28.46|30.74|28.34|0
1728261000000|2024-10-07 00:30:00|30.61|28.61|30.63|28.63|30.68|28.68|30.49|28.49|0
1728261300000|2024-10-07 00:35:00|30.65|28.65|30.56|28.56|30.67|28.67|30.49|28.49|0
1728261600000|2024-10-07 00:40:00|30.58|28.58|30.49|28.49|30.58|28.58|30.47|28.47|0
1728261900000|2024-10-07 00:45:00|30.51|28.51|32.11|30.11|32.13|30.13|30.49|28.49|0
1728262200000|2024-10-07 00:50:00|32.08|30.08|32.01|30.01|32.11|30.11|32.01|30.01|0
1728262500000|2024-10-07 00:55:00|31.99|29.99|31.94|29.94|32.03|30.03|31.87|29.87|0
1728262800000|2024-10-07 01:00:00|31.96|29.96|31.75|29.75|32.01|30.01|31.75|29.75|0
1728263100000|2024-10-07 01:05:00|31.73|29.73|31.82|29.82|31.82|29.82|31.66|29.66|0
1728263400000|2024-10-07 01:10:00|31.84|29.84|31.68|29.68|31.86|29.86|31.68|29.68|0
1728263700000|2024-10-07 01:15:00|31.65|29.65|31.54|29.54|31.7|29.7|31.51|29.51|0
1728264000000|2024-10-07 01:20:00|31.56|29.56|31.49|29.49|31.58|29.58|31.31|29.31|0
1728264300000|2024-10-07 01:25:00|31.47|29.47|31.62|29.62|31.67|29.67|31.47|29.47|0
1728264600000|2024-10-07 01:30:00|31.6|29.6|31.37|29.37|31.6|29.6|31.3|29.3|0
1728264900000|2024-10-07 01:35:00|31.35|29.35|31.28|29.28|31.37|29.37|31.21|29.21|0
1728265200000|2024-10-07 01:40:00|31.25|29.25|31.39|29.39|31.39|29.39|31.18|29.18|0
1728265500000|2024-10-07 01:45:00|31.36|29.36|31.84|29.84|31.87|29.87|31.32|29.32|0
1728265800000|2024-10-07 01:50:00|31.89|29.89|31.91|29.91|32.07|30.07|31.77|29.77|0
1728266100000|2024-10-07 01:55:00|31.96|29.96|31.88|29.88|31.98|29.98|31.77|29.77|0
1728266400000|2024-10-07 02:00:00|31.86|29.86|31.73|29.73|31.88|29.88|31.68|29.68|0
1728266700000|2024-10-07 02:05:00|31.72|29.72|31.63|29.63|31.72|29.72|31.58|29.58|0
1728267000000|2024-10-07 02:10:00|31.6|29.6|31.88|29.88|31.9|29.9|31.58|29.58|0
1728267300000|2024-10-07 02:15:00|31.85|29.85|31.81|29.81|31.97|29.97|31.75|29.75|0
1728267600000|2024-10-07 02:20:00|31.82|29.82|31.9|29.9|31.92|29.92|31.8|29.8|0
1728267900000|2024-10-07 02:25:00|31.92|29.92|31.96|29.96|32.01|30.01|31.87|29.87|0
1728268200000|2024-10-07 02:30:00|31.92|29.92|32.71|30.71|32.85|30.85|31.84|29.84|0
1728268500000|2024-10-07 02:35:00|32.7|30.7|32.85|30.85|32.88|30.88|32.7|30.7|0
1728268800000|2024-10-07 02:40:00|32.83|30.83|32.92|30.92|32.92|30.92|32.78|30.78|0
1728269100000|2024-10-07 02:45:00|32.89|30.89|32.8|30.8|32.96|30.96|32.8|30.8|0
1728269400000|2024-10-07 02:50:00|32.82|30.82|32.84|30.84|32.89|30.89|32.77|30.77|0
1728269700000|2024-10-07 02:55:00|32.85|30.85|32.9|30.9|32.96|30.96|32.79|30.79|0
1728270000000|2024-10-07 03:00:00|32.91|30.91|32.77|30.77|32.93|30.93|32.74|30.74|0
1728270300000|2024-10-07 03:05:00|32.79|30.79|32.88|30.88|32.9|30.9|32.72|30.72|0
1728270600000|2024-10-07 03:10:00|32.86|30.86|32.83|30.83|32.88|30.88|32.76|30.76|0
1728270900000|2024-10-07 03:15:00|32.85|30.85|32.92|30.92|32.95|30.95|32.83|30.83|0
1728271200000|2024-10-07 03:20:00|32.95|30.95|33.04|31.04|33.11|31.11|32.95|30.95|0
1728271500000|2024-10-07 03:25:00|33.05|31.05|33.02|31.02|33.06|31.06|32.97|30.97|0
1728271800000|2024-10-07 03:30:00|33.04|31.04|33.08|31.08|33.13|31.13|32.96|30.96|0
1728272100000|2024-10-07 03:35:00|33.09|31.09|32.98|30.98|33.15|31.15|32.98|30.98|0
1728272400000|2024-10-07 03:40:00|32.96|30.96|32.97|30.97|33.08|31.08|32.96|30.96|0
1728272700000|2024-10-07 03:45:00|32.98|30.98|33.02|31.02|33.02|31.02|32.93|30.93|0
1728273000000|2024-10-07 03:50:00|33.05|31.05|32.97|30.97|33.05|31.05|32.93|30.93|0
1728273300000|2024-10-07 03:55:00|32.95|30.95|32.9|30.9|32.97|30.97|32.86|30.86|0
1728273600000|2024-10-07 04:00:00|32.91|30.91|32.85|30.85|32.92|30.92|32.85|30.85|0
1728273900000|2024-10-07 04:05:00|32.83|30.83|32.85|30.85|32.87|30.87|32.8|30.8|0
1728274200000|2024-10-07 04:10:00|32.87|30.87|32.92|30.92|32.95|30.95|32.87|30.87|0
1728274500000|2024-10-07 04:15:00|32.94|30.94|32.87|30.87|32.96|30.96|32.87|30.87|0
1728274800000|2024-10-07 04:20:00|32.89|30.89|32.75|30.75|32.89|30.89|32.7|30.7|0
1728275100000|2024-10-07 04:25:00|32.77|30.77|32.77|30.77|32.82|30.82|32.75|30.75|0
1728275400000|2024-10-07 04:30:00|32.74|30.74|32.65|30.65|32.76|30.76|32.65|30.65|0
1728275700000|2024-10-07 04:35:00|32.62|30.62|32.71|30.71|32.72|30.72|32.62|30.62|0
1728276000000|2024-10-07 04:40:00|32.74|30.74|32.67|30.67|32.76|30.76|32.67|30.67|0
1728276300000|2024-10-07 04:45:00|32.69|30.69|32.78|30.78|32.8|30.8|32.67|30.67|0
1728276600000|2024-10-07 04:50:00|32.8|30.8|32.92|30.92|33.02|31.02|32.8|30.8|0
1728276900000|2024-10-07 04:55:00|32.94|30.94|32.89|30.89|32.94|30.94|32.89|30.89|0
1728277200000|2024-10-07 05:00:00|32.92|30.92|32.84|30.84|32.94|30.94|32.84|30.84|0
1728277500000|2024-10-07 05:05:00|32.87|30.87|33.01|31.01|33.01|31.01|32.87|30.87|0
1728277800000|2024-10-07 05:10:00|33.02|31.02|32.98|30.98|33.03|31.03|32.98|30.98|0
1728278100000|2024-10-07 05:15:00|33|31|32.93|30.93|33.05|31.05|32.91|30.91|0
1728278400000|2024-10-07 05:20:00|32.95|30.95|33.04|31.04|33.09|31.09|32.95|30.95|0
1728278700000|2024-10-07 05:25:00|33.02|31.02|33.11|31.11|33.16|31.16|33|31|0
1728279000000|2024-10-07 05:30:00|33.16|31.16|32.42|30.42|33.23|31.23|32.33|30.33|0
1728279300000|2024-10-07 05:35:00|32.4|30.4|32.26|30.26|32.42|30.42|32.21|30.21|0
1728279600000|2024-10-07 05:40:00|32.28|30.28|32.3|30.3|32.35|30.35|32.21|30.21|0
1728279900000|2024-10-07 05:45:00|32.33|30.33|32.35|30.35|32.39|30.39|32.28|30.28|0
1728280200000|2024-10-07 05:50:00|32.37|30.37|32.39|30.39|32.39|30.39|32.32|30.32|0
1728280500000|2024-10-07 05:55:00|32.4|30.4|32.39|30.39|32.46|30.46|32.3|30.3|0
1728280800000|2024-10-07 06:00:00|32.36|30.36|32.43|30.43|32.53|30.53|32.36|30.36|0
1728281100000|2024-10-07 06:05:00|32.41|30.41|32.3|30.3|32.43|30.43|32.29|30.29|0
1728281400000|2024-10-07 06:10:00|32.29|30.29|32.15|30.15|32.31|30.31|32.15|30.15|0
1728281700000|2024-10-07 06:15:00|32.12|30.12|32.32|30.32|32.43|30.43|32.12|30.12|0
1728282000000|2024-10-07 06:20:00|32.33|30.33|32.3|30.3|32.33|30.33|32.14|30.14|0
1728282300000|2024-10-07 06:25:00|32.33|30.33|32.2|30.2|32.42|30.42|32.15|30.15|0
1728282600000|2024-10-07 06:30:00|32.22|30.22|32.32|30.32|32.55|30.55|32.15|30.15|0
1728282900000|2024-10-07 06:35:00|32.34|30.34|32.31|30.31|32.41|30.41|32.19|30.19|0
1728283200000|2024-10-07 06:40:00|32.34|30.34|31.98|29.98|32.41|30.41|31.98|29.98|0
1728283500000|2024-10-07 06:45:00|32.03|30.03|32|30|32.12|30.12|31.99|29.99|0
1728283800000|2024-10-07 06:50:00|31.98|29.98|31.89|29.89|32|30|31.86|29.86|0
1728284100000|2024-10-07 06:55:00|31.86|29.86|31.86|29.86|31.99|29.99|31.81|29.81|0
1728284400000|2024-10-07 07:00:00|31.98|29.98|32.21|30.21|32.37|30.37|31.98|29.98|0
1728284700000|2024-10-07 07:05:00|32.24|30.24|31.99|29.99|32.3|30.3|31.92|29.92|0
1728285000000|2024-10-07 07:10:00|32.01|30.01|32.39|30.39|32.41|30.41|32.01|30.01|0
1728285300000|2024-10-07 07:15:00|32.37|30.37|32.67|30.67|32.74|30.74|32.37|30.37|0
1728285600000|2024-10-07 07:20:00|32.69|30.69|32.88|30.88|33.03|31.03|32.67|30.67|0
1728285900000|2024-10-07 07:25:00|32.91|30.91|33.14|31.14|33.21|31.21|32.88|30.88|0
1728286200000|2024-10-07 07:30:00|33.15|31.15|32.95|30.95|33.15|31.15|32.83|30.83|0
1728286500000|2024-10-07 07:35:00|32.97|30.97|33.43|31.43|33.5|31.5|32.96|30.96|0
1728286800000|2024-10-07 07:40:00|33.45|31.45|33.35|31.35|33.55|31.55|33.21|31.21|0
1728287100000|2024-10-07 07:45:00|33.38|31.38|33.18|31.18|33.38|31.38|33.04|31.04|0
1728287400000|2024-10-07 07:50:00|33.2|31.2|33.32|31.32|33.39|31.39|32.94|30.94|0
1728287700000|2024-10-07 07:55:00|33.37|31.37|33.37|31.37|33.49|31.49|33.22|31.22|0
1728288000000|2024-10-07 08:00:00|33.34|31.34|32.93|30.93|33.35|31.35|32.93|30.93|0
1728288300000|2024-10-07 08:05:00|32.96|30.96|32.95|30.95|33.12|31.12|32.91|30.91|0
1728288600000|2024-10-07 08:10:00|32.93|30.93|32.93|30.93|33.02|31.02|32.83|30.83|0
1728288900000|2024-10-07 08:15:00|32.95|30.95|33.14|31.14|33.28|31.28|32.94|30.94|0
1728289200000|2024-10-07 08:20:00|33.09|31.09|33.06|31.06|33.11|31.11|32.99|30.99|0
1728289500000|2024-10-07 08:25:00|33.09|31.09|33.09|31.09|33.16|31.16|32.87|30.87|0
1728289800000|2024-10-07 08:30:00|33.11|31.11|32.75|30.75|33.11|31.11|32.74|30.74|0
1728290100000|2024-10-07 08:35:00|32.76|30.76|33.18|31.18|33.2|31.2|32.7|30.7|0
1728290400000|2024-10-07 08:40:00|33.22|31.22|33.25|31.25|33.37|31.37|33.08|31.08|0
1728290700000|2024-10-07 08:45:00|33.27|31.27|33.32|31.32|33.44|31.44|33.25|31.25|0
1728291000000|2024-10-07 08:50:00|33.34|31.34|33.39|31.39|33.46|31.46|33.27|31.27|0
1728291300000|2024-10-07 08:55:00|33.41|31.41|33.75|31.75|33.77|31.77|33.34|31.34|0
1728291600000|2024-10-07 09:00:00|33.77|31.77|34.24|32.24|34.26|32.26|33.75|31.75|0
1728291900000|2024-10-07 09:05:00|34.34|32.34|35.12|33.12|35.14|33.14|32.44|30.44|0
1728292200000|2024-10-07 09:10:00|35.09|33.09|34.99|32.99|35.29|33.29|34.96|32.96|0
1728292500000|2024-10-07 09:15:00|35.01|33.01|34.99|32.99|35.09|33.09|34.89|32.89|0
1728292800000|2024-10-07 09:20:00|35.01|33.01|35.23|33.23|35.23|33.23|34.98|32.98|0
1728293100000|2024-10-07 09:25:00|35.26|33.26|35.41|33.41|35.46|33.46|35.2|33.2|0
1728293400000|2024-10-07 09:30:00|35.4|33.4|35.03|33.03|35.43|33.43|34.98|32.98|0
1728293700000|2024-10-07 09:35:00|35.07|33.07|34.82|32.82|35.15|33.15|34.82|32.82|0
1728294000000|2024-10-07 09:40:00|34.8|32.8|34.92|32.92|34.97|32.97|34.8|32.8|0
1728294300000|2024-10-07 09:45:00|34.95|32.95|35.02|33.02|35.07|33.07|34.75|32.75|0
1728294600000|2024-10-07 09:50:00|34.99|32.99|34.87|32.87|35.02|33.02|34.82|32.82|0
1728294900000|2024-10-07 09:55:00|34.82|32.82|34.74|32.74|34.84|32.84|34.64|32.64|0
1728295200000|2024-10-07 10:00:00|34.76|32.76|34.76|32.76|34.91|32.91|34.64|32.64|0
1728295500000|2024-10-07 10:05:00|34.81|32.81|35.01|33.01|35.08|33.08|34.78|32.78|0
1728295800000|2024-10-07 10:10:00|35.03|33.03|34.92|32.92|35.08|33.08|34.9|32.9|0
1728296100000|2024-10-07 10:15:00|34.93|32.93|34.6|32.6|34.93|32.93|34.54|32.54|0
1728296400000|2024-10-07 10:20:00|34.63|32.63|34.7|32.7|34.72|32.72|34.5|32.5|0
1728296700000|2024-10-07 10:25:00|34.69|32.69|34.62|32.62|34.72|32.72|34.57|32.57|0
1728297000000|2024-10-07 10:30:00|34.65|32.65|34.47|32.47|34.65|32.65|34.45|32.45|0
1728297300000|2024-10-07 10:35:00|34.45|32.45|34.44|32.44|34.54|32.54|34.37|32.37|0
1728297600000|2024-10-07 10:40:00|34.46|32.46|34.49|32.49|34.64|32.64|34.44|32.44|0
1728297900000|2024-10-07 10:45:00|34.44|32.44|34.51|32.51|34.66|32.66|34.44|32.44|0
1728298200000|2024-10-07 10:50:00|34.54|32.54|34.41|32.41|34.54|32.54|34.34|32.34|0
1728298500000|2024-10-07 10:55:00|34.43|32.43|34.41|32.41|34.46|32.46|34.37|32.37|0
1728298800000|2024-10-07 11:00:00|34.38|32.38|34.6|32.6|34.78|32.78|34.38|32.38|0
1728299100000|2024-10-07 11:05:00|34.63|32.63|34.53|32.53|34.83|32.83|34.43|32.43|0
1728299400000|2024-10-07 11:10:00|34.55|32.55|34.47|32.47|34.55|32.55|34.4|32.4|0
1728299700000|2024-10-07 11:15:00|34.5|32.5|34.59|32.59|34.74|32.74|34.5|32.5|0
1728300000000|2024-10-07 11:20:00|34.54|32.54|34.44|32.44|34.57|32.57|34.44|32.44|0
1728300300000|2024-10-07 11:25:00|34.42|32.42|34.49|32.49|34.49|32.49|34.34|32.34|0
1728300600000|2024-10-07 11:30:00|34.51|32.51|34.61|32.61|34.64|32.64|34.51|32.51|0
1728300900000|2024-10-07 11:35:00|34.64|32.64|34.41|32.41|34.64|32.64|34.39|32.39|0
1728301200000|2024-10-07 11:40:00|34.4|32.4|34.07|32.07|34.4|32.4|34.02|32.02|0
1728301500000|2024-10-07 11:45:00|34.08|32.08|34.03|32.03|34.12|32.12|33.97|31.97|0
1728301800000|2024-10-07 11:50:00|34.01|32.01|33.87|31.87|34.04|32.04|33.84|31.84|0
1728302100000|2024-10-07 11:55:00|33.89|31.89|33.84|31.84|33.89|31.89|33.77|31.77|0
1728302400000|2024-10-07 12:00:00|33.81|31.81|33.66|31.66|33.96|31.96|33.66|31.66|0
1728302700000|2024-10-07 12:05:00|33.64|31.64|33.51|31.51|33.76|31.76|33.49|31.49|0
1728303000000|2024-10-07 12:10:00|33.49|31.49|33.44|31.44|33.54|31.54|33.39|31.39|0
1728303300000|2024-10-07 12:15:00|33.41|31.41|33.43|31.43|33.46|31.46|33.31|31.31|0
1728303600000|2024-10-07 12:20:00|33.46|31.46|33.39|31.39|33.46|31.46|33.33|31.33|0
1728303900000|2024-10-07 12:25:00|33.38|31.38|33.36|31.36|33.41|31.41|33.28|31.28|0
1728304200000|2024-10-07 12:30:00|33.43|31.43|33.34|31.34|33.48|31.48|33.33|31.33|0
1728304500000|2024-10-07 12:35:00|33.35|31.35|33.21|31.21|33.35|31.35|33.21|31.21|0
1728304800000|2024-10-07 12:40:00|33.18|31.18|33.13|31.13|33.24|31.24|33.13|31.13|0
1728305100000|2024-10-07 12:45:00|33.11|31.11|33.13|31.13|33.2|31.2|33.06|31.06|0
1728305400000|2024-10-07 12:50:00|33.15|31.15|33.13|31.13|33.83|31.83|33.11|31.11|0
1728305700000|2024-10-07 12:55:00|33.16|31.16|33.23|31.23|33.32|31.32|33.16|31.16|0
1728306000000|2024-10-07 13:00:00|33.2|31.2|33.27|31.27|33.44|31.44|33.18|31.18|0
1728306300000|2024-10-07 13:05:00|33.25|31.25|32.93|30.93|33.3|31.3|32.86|30.86|0
1728306600000|2024-10-07 13:10:00|32.88|30.88|32.97|30.97|33.12|31.12|32.88|30.88|0
1728306900000|2024-10-07 13:15:00|32.98|30.98|33.08|31.08|33.1|31.1|32.93|30.93|0
1728307200000|2024-10-07 13:20:00|33.1|31.1|33|31|33.1|31.1|32.9|30.9|0
1728307500000|2024-10-07 13:25:00|32.97|30.97|32.85|30.85|32.99|30.99|32.85|30.85|0
1728307800000|2024-10-07 13:30:00|32.83|30.83|33.09|31.09|33.35|31.35|32.61|30.61|0
1728308100000|2024-10-07 13:35:00|32.99|30.99|33.04|31.04|33.31|31.31|32.76|30.76|0
1728308400000|2024-10-07 13:40:00|33.16|31.16|33.26|31.26|33.46|31.46|32.95|30.95|0
1728308700000|2024-10-07 13:45:00|33.3|31.3|33.2|31.2|33.62|31.62|32.82|30.82|0
1728309000000|2024-10-07 13:50:00|33.25|31.25|33.23|31.23|33.81|31.81|33.18|31.18|0
1728309300000|2024-10-07 13:55:00|33.18|31.18|33.84|31.84|33.84|31.84|33.07|31.07|0
1728309600000|2024-10-07 14:00:00|33.77|31.77|33.18|31.18|33.79|31.79|33.11|31.11|0
1728309900000|2024-10-07 14:05:00|33.26|31.26|33.25|31.25|33.54|31.54|32.85|30.85|0
1728310200000|2024-10-07 14:10:00|33.23|31.23|32.89|30.89|33.57|31.57|32.89|30.89|0
1728310500000|2024-10-07 14:15:00|32.92|30.92|32.52|30.52|33.2|31.2|32.43|30.43|0
1728310800000|2024-10-07 14:20:00|32.59|30.59|32.73|30.73|32.9|30.9|32.54|30.54|0
1728311100000|2024-10-07 14:25:00|32.78|30.78|32.78|30.78|33.04|31.04|32.73|30.73|0
1728311400000|2024-10-07 14:30:00|32.8|30.8|32.78|30.78|33.09|31.09|32.73|30.73|0
1728311700000|2024-10-07 14:35:00|32.8|30.8|32.81|30.81|33.04|31.04|32.7|30.7|0
1728312000000|2024-10-07 14:40:00|32.79|30.79|33.05|31.05|33.08|31.08|32.58|30.58|0
1728312300000|2024-10-07 14:45:00|33.03|31.03|32.91|30.91|33.12|31.12|32.79|30.79|0
1728312600000|2024-10-07 14:50:00|32.93|30.93|32.69|30.69|32.93|30.93|32.52|30.52|0
1728312900000|2024-10-07 14:55:00|32.66|30.66|32.73|30.73|32.78|30.78|32.57|30.57|0
1728313200000|2024-10-07 15:00:00|32.78|30.78|33.16|31.16|33.38|31.38|32.78|30.78|0
1728313500000|2024-10-07 15:05:00|33.14|31.14|32.94|30.94|33.43|31.43|32.89|30.89|0
1728313800000|2024-10-07 15:10:00|32.92|30.92|32.53|30.53|33.01|31.01|32.51|30.51|0
1728314100000|2024-10-07 15:15:00|32.58|30.58|32.41|30.41|32.72|30.72|32.39|30.39|0
1728314400000|2024-10-07 15:20:00|32.44|30.44|32.41|30.41|32.58|30.58|32.32|30.32|0
1728314700000|2024-10-07 15:25:00|32.43|30.43|32.41|30.41|32.63|30.63|32.32|30.32|0
1728315000000|2024-10-07 15:30:00|32.38|30.38|32.38|30.38|32.64|30.64|32.36|30.36|0
1728315300000|2024-10-07 15:35:00|32.36|30.36|32.69|30.69|32.74|30.74|32.34|30.34|0
1728315600000|2024-10-07 15:40:00|32.64|30.64|32.76|30.76|32.78|30.78|32.31|30.31|0
1728315900000|2024-10-07 15:45:00|32.73|30.73|32.66|30.66|32.78|30.78|32.45|30.45|0
1728316200000|2024-10-07 15:50:00|32.69|30.69|32.66|30.66|32.85|30.85|32.59|30.59|0
1728316500000|2024-10-07 15:55:00|32.61|30.61|32.83|30.83|32.9|30.9|32.61|30.61|0
1728316800000|2024-10-07 16:00:00|32.85|30.85|33.04|31.04|33.14|31.14|32.8|30.8|0
1728317100000|2024-10-07 16:05:00|33.01|31.01|33.28|31.28|33.33|31.33|32.94|30.94|0
1728317400000|2024-10-07 16:10:00|33.3|31.3|33.31|31.31|33.79|31.79|33.11|31.11|0
1728317700000|2024-10-07 16:15:00|33.33|31.33|33.11|31.11|33.36|31.36|33.02|31.02|0
1728318000000|2024-10-07 16:20:00|33.14|31.14|32.88|30.88|33.45|31.45|32.81|30.81|0
1728318300000|2024-10-07 16:25:00|32.86|30.86|33.01|31.01|33.01|31.01|32.86|30.86|0
1728318600000|2024-10-07 16:30:00|33|31|33.29|31.29|33.41|31.41|32.95|30.95|0
1728318900000|2024-10-07 16:35:00|33.26|31.26|33.26|31.26|33.31|31.31|33.05|31.05|0
1728319200000|2024-10-07 16:40:00|33.31|31.31|33.45|31.45|33.5|31.5|33.26|31.26|0
1728319500000|2024-10-07 16:45:00|33.48|31.48|33.7|31.7|33.93|31.93|32.99|30.99|0
1728319800000|2024-10-07 16:50:00|33.73|31.73|33.78|31.78|33.92|31.92|33.65|31.65|0
1728320100000|2024-10-07 16:55:00|33.75|31.75|33.72|31.72|33.87|31.87|33.65|31.65|0
1728320400000|2024-10-07 17:00:00|33.7|31.7|33.5|31.5|33.77|31.77|33.45|31.45|0
1728320700000|2024-10-07 17:05:00|33.49|31.49|33.52|31.52|33.72|31.72|33.43|31.43|0
1728321000000|2024-10-07 17:10:00|33.5|31.5|33.63|31.63|34.03|32.03|33.35|31.35|0
1728321300000|2024-10-07 17:15:00|33.61|31.61|33.36|31.36|33.61|31.61|33.29|31.29|0
1728321600000|2024-10-07 17:20:00|33.38|31.38|33.62|31.62|33.84|31.84|33.26|31.26|0
1728321900000|2024-10-07 17:25:00|33.65|31.65|33.81|31.81|33.81|31.81|33.42|31.42|0
1728322200000|2024-10-07 17:30:00|33.84|31.84|33.88|31.88|34.06|32.06|33.76|31.76|0
1728322500000|2024-10-07 17:35:00|33.86|31.86|33.91|31.91|33.91|31.91|33.69|31.69|0
1728322800000|2024-10-07 17:40:00|33.93|31.93|33.95|31.95|34|32|33.83|31.83|0
1728323100000|2024-10-07 17:45:00|33.98|31.98|34.1|32.1|34.12|32.12|33.9|31.9|0
1728323400000|2024-10-07 17:50:00|34.12|32.12|34.11|32.11|34.48|32.48|33.69|31.69|0
1728323700000|2024-10-07 17:55:00|34.06|32.06|33.89|31.89|34.21|32.21|33.89|31.89|0
1728324000000|2024-10-07 18:00:00|33.91|31.91|34.8|32.8|34.8|32.8|33.86|31.86|0
1728324300000|2024-10-07 18:05:00|34.78|32.78|35.86|33.86|35.86|33.86|34.58|32.58|0
1728324600000|2024-10-07 18:10:00|35.84|33.84|35.6|33.6|35.86|33.86|35.48|33.48|0
1728324900000|2024-10-07 18:15:00|35.63|33.63|35.81|33.81|35.88|33.88|35.55|33.55|0
1728325200000|2024-10-07 18:20:00|35.78|33.78|35.88|33.88|35.9|33.9|35.7|33.7|0
1728325500000|2024-10-07 18:25:00|35.85|33.85|35.95|33.95|35.95|33.95|35.7|33.7|0
1728325800000|2024-10-07 18:30:00|35.93|33.93|37.25|35.25|37.55|35.55|35.6|33.6|0
1728326100000|2024-10-07 18:35:00|37.36|35.36|37.89|35.89|38.05|36.05|36.79|34.79|0
1728326400000|2024-10-07 18:40:00|37.91|35.91|38.23|36.23|38.23|36.23|37.41|35.41|0
1728326700000|2024-10-07 18:45:00|38.21|36.21|40.48|37.28|40.79|37.59|38.18|36.18|0
1728327000000|2024-10-07 18:50:00|40.51|37.31|40.43|37.23|40.65|37.45|39.96|36.76|0
1728327300000|2024-10-07 18:55:00|40.4|37.2|40.87|37.67|40.9|37.7|40.06|36.86|0
1728327600000|2024-10-07 19:00:00|40.46|37.26|40.1|36.9|40.55|37.35|39.91|36.71|0
1728327900000|2024-10-07 19:05:00|40.07|36.87|39.06|35.86|40.22|37.02|38.87|35.67|0
1728328200000|2024-10-07 19:10:00|39|35.8|38.9|35.7|39.62|36.42|38.65|35.45|0
1728328500000|2024-10-07 19:15:00|38.88|35.68|38.62|35.42|38.92|35.72|38.57|35.37|0
1728328800000|2024-10-07 19:20:00|38.65|35.45|38.17|36.17|38.7|36.17|37.83|35.02|0
1728329100000|2024-10-07 19:25:00|38.15|36.15|38.15|36.15|38.26|36.26|37.8|35.8|0
1728329400000|2024-10-07 19:30:00|38.07|36.07|39.04|37.04|39.28|37.28|37.99|35.99|0
1728329700000|2024-10-07 19:35:00|39.01|37.01|39.47|37.47|39.77|37.77|39.01|37.01|0
1728330000000|2024-10-07 19:40:00|39.41|37.41|39.6|37.6|40.1|38.1|39.41|37.41|0
1728330300000|2024-10-07 19:45:00|39.63|37.63|39.7|37.7|40.2|38.2|39.52|37.52|0
1728330600000|2024-10-07 19:50:00|39.73|37.73|38.8|36.8|39.73|37.73|38.26|36.26|0
1728330900000|2024-10-07 19:55:00|38.77|36.77|39.34|37.34|39.84|37.84|38.64|36.64|0
1728331200000|2024-10-07 20:00:00|39.26|37.26|39.09|37.09|39.26|37.26|38.79|36.79|0
1728331500000|2024-10-07 20:05:00|39.04|37.04|39.03|37.03|39.14|37.14|38.93|36.93|0
1728331800000|2024-10-07 20:10:00|39.06|37.06|39.03|37.03|39.09|37.09|38.98|36.98|0
1728332100000|2024-10-07 20:15:00|39.2|36.8|39.15|36.75|39.23|36.83|39.12|36.72|0
1728332400000|2024-10-07 20:20:00|39.17|36.77|39.14|36.74|39.17|36.77|39.12|36.72|0
1728332700000|2024-10-07 20:25:00|39.11|36.71|39.14|36.74|39.14|36.74|39.11|36.71|0
1728333000000|2024-10-07 20:30:00|39.11|36.71|39.05|36.65|39.14|36.74|39.05|36.65|0
1728333300000|2024-10-07 20:35:00|39.03|36.63|38.99|36.59|39.47|37.07|38.78|36.38|0
1728333600000|2024-10-07 20:40:00|38.51|36.11|38.51|36.11|38.51|36.11|38.35|35.95|0
1728333900000|2024-10-07 20:45:00|38.48|36.08|38.53|36.13|38.59|36.19|38.37|35.97|0
1728334200000|2024-10-07 20:50:00|38.5|36.1|38.5|36.1|38.53|36.13|38.48|36.08|0
1728334500000|2024-10-07 20:55:00|38.53|36.13|38.7|36.3|38.7|36.3|38.53|36.13|0
1728334800000|2024-10-07 21:00:00|38.71|36.31|38.9|36.5|38.92|36.52|38.71|36.31|0
1728335100000|2024-10-07 21:05:00|38.91|36.51|38.81|36.41|38.91|36.51|38.81|36.41|0
1728335400000|2024-10-07 21:10:00|38.83|36.43|38.79|36.39|38.83|36.43|38.79|36.39|0
1728335700000|2024-10-07 21:15:00|38.78|36.38|38.78|36.38|38.78|36.38|38.78|36.38|0
1728336000000|2024-10-07 21:20:00|38.79|36.39|38.74|36.34|38.79|36.39|38.74|36.34|0
1728336300000|2024-10-07 21:25:00|38.73|36.33|38.73|36.33|38.74|36.34|38.73|36.33|0
1728336600000|2024-10-07 21:30:00|38.74|36.34|38.76|36.36|38.76|36.36|38.74|36.34|0
1728336900000|2024-10-07 21:35:00|38.78|36.38|38.76|36.36|38.78|36.38|38.76|36.36|0
1728337200000|2024-10-07 21:40:00|38.75|36.35|38.74|36.34|38.75|36.35|38.72|36.32|0
1728337500000|2024-10-07 21:45:00|38.79|36.39|38.8|36.4|38.85|36.45|38.79|36.39|0
1728337800000|2024-10-07 21:50:00|38.81|36.41|38.72|36.32|38.83|36.43|38.72|36.32|0
1728338100000|2024-10-07 21:55:00|38.69|36.29|38.63|36.23|38.7|36.3|38.63|36.23|0
1728338400000|2024-10-07 22:00:00|38.34|35.94|38.82|36.42|38.84|36.44|38.34|35.94|0
1728338700000|2024-10-07 22:05:00|38.8|36.4|38.81|36.41|38.86|36.46|38.76|36.36|0
1728339000000|2024-10-07 22:10:00|38.78|36.38|38.75|36.35|38.81|36.41|38.7|36.3|0
1728339300000|2024-10-07 22:15:00|38.72|36.32|38.77|36.37|38.8|36.4|38.72|36.32|0
1728339600000|2024-10-07 22:20:00|38.79|36.39|38.96|36.56|39.02|36.62|38.77|36.37|0
1728339900000|2024-10-07 22:25:00|38.93|36.53|38.93|36.53|39.15|36.75|38.93|36.53|0
1728340200000|2024-10-07 22:30:00|38.9|36.5|40.56|38.16|41.07|38.67|38.85|36.45|0
1728340500000|2024-10-07 22:35:00|40.5|38.1|39.62|37.22|40.67|38.27|38.95|36.55|0
1728340800000|2024-10-07 22:40:00|39.61|37.21|39.5|37.1|39.61|37.21|39.33|36.93|0
1728341100000|2024-10-07 22:45:00|39.52|37.12|39.52|37.12|39.88|37.48|39.49|37.09|0
1728341400000|2024-10-07 22:50:00|39.53|37.13|39.82|37.42|39.88|37.48|39.44|37.04|0
1728341700000|2024-10-07 22:55:00|39.81|37.41|39.68|37.28|40.24|37.84|39.56|37.16|0
1728342000000|2024-10-07 23:00:00|39.67|37.27|39.54|37.14|39.84|37.44|39.36|36.96|0
1728342300000|2024-10-07 23:05:00|39.57|37.17|38.91|36.51|39.57|37.17|38.77|36.37|0
1728342600000|2024-10-07 23:10:00|38.99|36.59|39.31|36.91|39.34|36.94|38.98|36.58|0
1728342900000|2024-10-07 23:15:00|39.3|36.9|39.01|36.61|39.3|36.9|38.96|36.56|0
1728343200000|2024-10-07 23:20:00|39.02|36.62|39.09|36.69|39.12|36.72|38.93|36.53|0
1728343500000|2024-10-07 23:25:00|39.12|36.72|39.22|36.82|39.22|36.82|39.03|36.63|0
1728343800000|2024-10-07 23:30:00|39.25|36.85|39.41|37.01|39.44|37.04|39.22|36.82|0
1728344100000|2024-10-07 23:35:00|39.38|36.98|39.38|36.98|39.52|37.12|39.35|36.95|0
1728344400000|2024-10-07 23:40:00|39.42|37.02|39.1|36.7|39.46|37.06|39.1|36.7|0
1728344700000|2024-10-07 23:45:00|39.13|36.73|39.1|36.7|39.25|36.85|39.1|36.7|0
1728345000000|2024-10-07 23:50:00|39.13|36.73|38.91|36.51|39.21|36.81|38.77|36.37|0
1728345300000|2024-10-07 23:55:00|38.93|36.53|39.2|36.8|39.2|36.8|38.93|36.53|0
1728345600000|2024-10-08 00:00:00|39.09|36.69|38.71|36.31|39.09|36.69|38.66|36.26|0
1728345900000|2024-10-08 00:05:00|38.69|36.29|38.57|36.17|38.74|36.34|38.47|36.07|0
1728346200000|2024-10-08 00:10:00|38.6|36.2|38.28|35.88|38.65|36.25|38.28|35.88|0
1728346500000|2024-10-08 00:15:00|38.25|35.85|38.33|35.93|38.38|35.98|38.2|35.8|0
1728346800000|2024-10-08 00:20:00|38.31|35.91|38.83|36.43|38.99|36.59|38.3|35.9|0
1728347100000|2024-10-08 00:25:00|38.85|36.45|38.78|36.38|38.88|36.48|38.74|36.34|0
1728347400000|2024-10-08 00:30:00|38.6|36.6|38.46|36.46|38.6|36.6|38.35|36.35|0
1728347700000|2024-10-08 00:35:00|38.49|36.49|38.56|36.56|38.67|36.67|38.49|36.49|0
1728348000000|2024-10-08 00:40:00|38.55|36.55|38.75|36.75|38.78|36.78|38.55|36.55|0
1728348300000|2024-10-08 00:45:00|38.72|36.72|38.56|36.56|38.75|36.75|38.56|36.56|0
1728348600000|2024-10-08 00:50:00|38.53|36.53|38.69|36.69|38.77|36.77|38.5|36.5|0
1728348900000|2024-10-08 00:55:00|38.74|36.74|38.71|36.71|38.77|36.77|38.66|36.66|0
1728349200000|2024-10-08 01:00:00|38.69|36.69|38.67|36.67|38.82|36.82|38.61|36.61|0
1728349500000|2024-10-08 01:05:00|38.66|36.66|38.95|36.95|39.04|37.04|38.63|36.63|0
1728349800000|2024-10-08 01:10:00|38.93|36.93|39.09|37.09|39.09|37.09|38.79|36.79|0
1728350100000|2024-10-08 01:15:00|39.11|37.11|39.55|37.55|39.74|37.74|39.11|37.11|0
1728350400000|2024-10-08 01:20:00|39.54|37.54|39.35|37.35|39.58|37.58|39.3|37.3|0
1728350700000|2024-10-08 01:25:00|39.38|37.38|39.35|37.35|39.46|37.46|39.24|37.24|0
1728351000000|2024-10-08 01:30:00|39.32|37.32|39.79|37.79|39.87|37.87|39.29|37.29|0
1728351300000|2024-10-08 01:35:00|39.82|37.82|39.62|37.62|39.84|37.84|39.4|37.4|0
1728351600000|2024-10-08 01:40:00|39.67|37.67|40.07|38.07|40.24|38.24|39.48|37.48|0
1728351900000|2024-10-08 01:45:00|40.1|38.1|39.55|37.55|40.16|38.16|39.52|37.52|0
1728352200000|2024-10-08 01:50:00|39.49|37.49|39.69|37.69|39.76|37.76|39.46|37.46|0
1728352500000|2024-10-08 01:55:00|39.71|37.71|39.79|37.79|39.94|37.94|39.65|37.65|0
1728352800000|2024-10-08 02:00:00|39.82|37.82|39.94|37.94|39.95|37.95|39.68|37.68|0
1728353100000|2024-10-08 02:05:00|39.95|37.95|39.86|37.86|40.16|38.16|39.81|37.81|0
1728353400000|2024-10-08 02:10:00|39.89|37.89|40.17|38.17|40.17|38.17|39.78|37.78|0
1728353700000|2024-10-08 02:15:00|40.19|38.19|39.86|37.86|40.25|38.25|39.86|37.86|0
1728354000000|2024-10-08 02:20:00|39.87|37.87|39.91|37.91|39.97|37.97|39.72|37.72|0
1728354300000|2024-10-08 02:25:00|39.88|37.88|39.98|37.98|40.05|38.05|39.77|37.77|0
1728354600000|2024-10-08 02:30:00|39.96|37.96|40.18|38.18|40.21|38.21|39.91|37.91|0
1728354900000|2024-10-08 02:35:00|40.21|38.21|39.98|37.98|40.38|38.38|39.76|37.76|0
1728355200000|2024-10-08 02:40:00|40.01|38.01|39.62|37.62|40.04|38.04|39.6|37.6|0
1728355500000|2024-10-08 02:45:00|39.65|37.65|39.73|37.73|39.74|37.74|39.53|37.53|0
1728355800000|2024-10-08 02:50:00|39.76|37.76|39.53|37.53|39.91|37.91|39.4|37.4|0
1728356100000|2024-10-08 02:55:00|39.48|37.48|39.56|37.56|39.61|37.61|39.37|37.37|0
1728356400000|2024-10-08 03:00:00|39.5|37.5|39.56|37.56|39.61|37.61|39.47|37.47|0
1728356700000|2024-10-08 03:05:00|39.57|37.57|39.48|37.48|39.61|37.61|39.36|37.36|0
1728357000000|2024-10-08 03:10:00|39.46|37.46|39.49|37.49|39.61|37.61|39.36|37.36|0
1728357300000|2024-10-08 03:15:00|39.52|37.52|39.71|37.71|39.71|37.71|39.49|37.49|0
1728357600000|2024-10-08 03:20:00|39.68|37.68|39.64|37.64|39.71|37.71|39.54|37.54|0
1728357900000|2024-10-08 03:25:00|39.63|37.63|39.73|37.73|39.82|37.82|39.61|37.61|0
1728358200000|2024-10-08 03:30:00|39.71|37.71|39.76|37.76|39.84|37.84|39.68|37.68|0
1728358500000|2024-10-08 03:35:00|39.77|37.77|39.7|37.7|39.83|37.83|39.7|37.7|0
1728358800000|2024-10-08 03:40:00|39.71|37.71|39.64|37.64|39.81|37.81|39.64|37.64|0
1728359100000|2024-10-08 03:45:00|39.61|37.61|39.75|37.75|39.75|37.75|39.5|37.5|0
1728359400000|2024-10-08 03:50:00|39.8|37.8|39.9|37.9|39.97|37.97|39.8|37.8|0
1728359700000|2024-10-08 03:55:00|39.91|37.91|39.88|37.88|40.22|38.22|39.86|37.86|0
1728360000000|2024-10-08 04:00:00|39.91|37.91|39.79|37.79|39.94|37.94|39.76|37.76|0
1728360300000|2024-10-08 04:05:00|39.82|37.82|39.79|37.79|39.82|37.82|39.71|37.71|0
1728360600000|2024-10-08 04:10:00|39.76|37.76|39.82|37.82|39.85|37.85|39.74|37.74|0
1728360900000|2024-10-08 04:15:00|39.79|37.79|39.72|37.72|39.79|37.79|39.68|37.68|0
1728361200000|2024-10-08 04:20:00|39.7|37.7|39.75|37.75|39.78|37.78|39.68|37.68|0
1728361500000|2024-10-08 04:25:00|39.74|37.74|39.74|37.74|39.75|37.75|39.62|37.62|0
1728361800000|2024-10-08 04:30:00|39.75|37.75|39.67|37.67|39.75|37.75|39.64|37.64|0
1728362100000|2024-10-08 04:35:00|39.69|37.69|39.75|37.75|39.75|37.75|39.67|37.67|0
1728362400000|2024-10-08 04:40:00|39.72|37.72|39.66|37.66|39.77|37.77|39.66|37.66|0
1728362700000|2024-10-08 04:45:00|39.69|37.69|39.49|37.49|39.71|37.71|39.41|37.41|0
1728363000000|2024-10-08 04:50:00|39.46|37.46|39.43|37.43|39.52|37.52|39.41|37.41|0
1728363300000|2024-10-08 04:55:00|39.39|37.39|39.51|37.51|39.51|37.51|39.35|37.35|0
1728363600000|2024-10-08 05:00:00|39.54|37.54|39.65|37.65|39.68|37.68|39.32|37.32|0
1728363900000|2024-10-08 05:05:00|39.63|37.63|40.12|38.12|40.12|38.12|39.63|37.63|0
1728364200000|2024-10-08 05:10:00|40.09|38.09|40.03|38.03|40.2|38.2|39.97|37.97|0
1728364500000|2024-10-08 05:15:00|40|38|39.89|37.89|40|38|39.72|37.72|0
1728364800000|2024-10-08 05:20:00|39.87|37.87|40.05|38.05|40.11|38.11|39.86|37.86|0
1728365100000|2024-10-08 05:25:00|40.02|38.02|40.05|38.05|40.05|38.05|39.83|37.83|0
1728365400000|2024-10-08 05:30:00|40.03|38.03|39.96|37.96|40.07|38.07|39.91|37.91|0
1728365700000|2024-10-08 05:35:00|39.93|37.93|39.78|37.78|40.02|38.02|39.66|37.66|0
1728366000000|2024-10-08 05:40:00|39.76|37.76|39.6|37.6|39.85|37.85|39.6|37.6|0
1728366300000|2024-10-08 05:45:00|39.57|37.57|39.98|37.98|39.98|37.98|39.57|37.57|0
1728366600000|2024-10-08 05:50:00|39.95|37.95|40.14|38.14|40.19|38.19|39.92|37.92|0
1728366900000|2024-10-08 05:55:00|40.1|38.1|39.86|37.86|40.14|38.14|39.84|37.84|0
1728367200000|2024-10-08 06:00:00|39.89|37.89|39.83|37.83|39.95|37.95|39.61|37.61|0
1728367500000|2024-10-08 06:05:00|39.8|37.8|39.83|37.83|39.94|37.94|39.72|37.72|0
1728367800000|2024-10-08 06:10:00|39.86|37.86|39.9|37.9|39.97|37.97|39.83|37.83|0
1728368100000|2024-10-08 06:15:00|39.91|37.91|40.07|38.07|40.07|38.07|39.69|37.69|0
1728368400000|2024-10-08 06:20:00|40.04|38.04|40.21|38.21|40.29|38.29|39.93|37.93|0
1728368700000|2024-10-08 06:25:00|40.26|38.26|39.51|37.51|40.35|38.35|39.51|37.51|0
1728369000000|2024-10-08 06:30:00|39.4|37.4|39.2|37.2|39.48|37.48|38.99|36.99|0
1728369300000|2024-10-08 06:35:00|39.18|37.18|39.12|37.12|39.34|37.34|39.12|37.12|0
1728369600000|2024-10-08 06:40:00|39.15|37.15|39.09|37.09|39.28|37.28|39.09|37.09|0
1728369900000|2024-10-08 06:45:00|39.12|37.12|39.14|37.14|39.17|37.17|39.06|37.06|0
1728370200000|2024-10-08 06:50:00|39.17|37.17|39.08|37.08|39.17|37.17|38.89|36.89|0
1728370500000|2024-10-08 06:55:00|39.07|37.07|39.02|37.02|39.22|37.22|38.97|36.97|0
1728370800000|2024-10-08 07:00:00|39.05|37.05|39.41|37.41|39.71|37.71|39.05|37.05|0
1728371100000|2024-10-08 07:05:00|39.43|37.43|38.94|36.94|39.65|37.65|38.88|36.88|0
1728371400000|2024-10-08 07:10:00|38.88|36.88|39.18|37.18|39.37|37.37|38.69|36.69|0
1728371700000|2024-10-08 07:15:00|39.23|37.23|39.76|37.76|39.78|37.78|39.21|37.21|0
1728372000000|2024-10-08 07:20:00|39.78|37.78|39.72|37.72|39.81|37.81|39.48|37.48|0
1728372300000|2024-10-08 07:25:00|39.75|37.75|39.24|37.24|39.95|37.95|39.12|37.12|0
1728372600000|2024-10-08 07:30:00|39.25|37.25|38.95|36.95|39.39|37.39|38.92|36.92|0
1728372900000|2024-10-08 07:35:00|38.89|36.89|38.62|36.62|38.95|36.95|38.57|36.57|0
1728373200000|2024-10-08 07:40:00|38.61|36.61|38.29|36.29|38.73|36.73|38.11|36.11|0
1728373500000|2024-10-08 07:45:00|38.24|36.24|38.48|36.48|38.64|36.64|38.24|36.24|0
1728373800000|2024-10-08 07:50:00|38.56|36.56|38.72|36.72|38.75|36.75|38.37|36.37|0
1728374100000|2024-10-08 07:55:00|38.75|36.75|38.64|36.64|38.85|36.85|38.47|36.47|0
1728374400000|2024-10-08 08:00:00|38.66|36.66|38.55|36.55|38.77|36.77|38.31|36.31|0
1728374700000|2024-10-08 08:05:00|38.6|36.6|38.63|36.63|38.9|36.9|38.54|36.54|0
1728375000000|2024-10-08 08:10:00|38.6|36.6|38.68|36.68|38.84|36.84|38.47|36.47|0
1728375300000|2024-10-08 08:15:00|38.63|36.63|38.27|36.27|38.76|36.76|38.25|36.25|0
1728375600000|2024-10-08 08:20:00|38.25|36.25|38.66|36.66|38.76|36.76|38.22|36.22|0
1728375900000|2024-10-08 08:25:00|38.62|36.62|38.73|36.73|38.73|36.73|38.43|36.43|0
1728376200000|2024-10-08 08:30:00|38.78|36.78|38.53|36.53|38.89|36.89|38.48|36.48|0
1728376500000|2024-10-08 08:35:00|38.51|36.51|38.37|36.37|38.59|36.59|38.29|36.29|0
1728376800000|2024-10-08 08:40:00|38.42|36.42|38.39|36.39|38.5|36.5|38.26|36.26|0
1728377100000|2024-10-08 08:45:00|38.37|36.37|38.86|36.86|38.86|36.86|38.07|36.07|0
1728377400000|2024-10-08 08:50:00|38.88|36.88|37.8|35.8|38.94|36.94|37.74|35.74|0
1728377700000|2024-10-08 08:55:00|37.77|35.77|37.74|35.74|37.82|35.82|37.64|35.64|0
1728378000000|2024-10-08 09:00:00|37.69|35.69|37.1|35.1|37.69|35.69|37.05|35.05|0
1728378300000|2024-10-08 09:05:00|37.13|35.13|37.13|35.13|37.18|35.18|36.95|34.95|0
1728378600000|2024-10-08 09:10:00|37.1|35.1|37.15|35.15|37.28|35.28|37.1|35.1|0
1728378900000|2024-10-08 09:15:00|37.12|35.12|36.73|34.73|37.12|35.12|36.47|34.47|0
1728379200000|2024-10-08 09:20:00|36.76|34.76|36.39|34.39|36.76|34.76|36.39|34.39|0
1728379500000|2024-10-08 09:25:00|36.42|34.42|36.39|34.39|36.52|34.52|36.29|34.29|0
1728379800000|2024-10-08 09:30:00|36.36|34.36|36.49|34.49|36.57|34.57|36.26|34.26|0
1728380100000|2024-10-08 09:35:00|36.51|34.51|36.59|34.59|36.59|34.59|36.44|34.44|0
1728380400000|2024-10-08 09:40:00|36.56|34.56|36.34|34.34|36.59|34.59|36.28|34.28|0
1728380700000|2024-10-08 09:45:00|36.35|34.35|36.43|34.43|36.51|34.51|36.25|34.25|0
1728381000000|2024-10-08 09:50:00|36.4|34.4|36.27|34.27|36.4|34.4|36.17|34.17|0
1728381300000|2024-10-08 09:55:00|36.25|34.25|36.45|34.45|36.45|34.45|36.25|34.25|0
1728381600000|2024-10-08 10:00:00|36.5|34.5|36.37|34.37|36.5|34.5|36.32|34.32|0
1728381900000|2024-10-08 10:05:00|36.34|34.34|36.24|34.24|36.37|34.37|36.21|34.21|0
1728382200000|2024-10-08 10:10:00|36.21|34.21|36.21|34.21|36.29|34.29|36.07|34.07|0
1728382500000|2024-10-08 10:15:00|36.23|34.23|36.18|34.18|36.31|34.31|36.18|34.18|0
1728382800000|2024-10-08 10:20:00|36.15|34.15|36.41|34.41|36.41|34.41|36.15|34.15|0
1728383100000|2024-10-08 10:25:00|36.43|34.43|36.25|34.25|36.46|34.46|36.2|34.2|0
1728383400000|2024-10-08 10:30:00|36.23|34.23|36.64|34.64|36.71|34.71|36.17|34.17|0
1728383700000|2024-10-08 10:35:00|36.66|34.66|36.66|34.66|36.71|34.71|36.45|34.45|0
1728384000000|2024-10-08 10:40:00|36.68|34.68|36.66|34.66|36.81|34.81|36.63|34.63|0
1728384300000|2024-10-08 10:45:00|36.67|34.67|36.32|34.32|36.67|34.67|36.29|34.29|0
1728384600000|2024-10-08 10:50:00|36.27|34.27|36.16|34.16|36.34|34.34|36.13|34.13|0
1728384900000|2024-10-08 10:55:00|36.19|34.19|36.03|34.03|36.24|34.24|36.03|34.03|0
1728385200000|2024-10-08 11:00:00|36.13|34.13|36.1|34.1|36.28|34.28|36.08|34.08|0
1728385500000|2024-10-08 11:05:00|36.08|34.08|36.15|34.15|36.18|34.18|36.03|34.03|0
1728385800000|2024-10-08 11:10:00|36.18|34.18|36.43|34.43|36.43|34.43|36.18|34.18|0
1728386100000|2024-10-08 11:15:00|36.46|34.46|35.09|33.09|37.3|35.3|35.09|33.09|0
1728386400000|2024-10-08 11:20:00|35.07|33.07|35.32|33.32|35.39|33.39|35.04|33.04|0
1728386700000|2024-10-08 11:25:00|35.34|33.34|35.14|33.14|35.36|33.36|35.04|33.04|0
1728387000000|2024-10-08 11:30:00|35.09|33.09|34.78|32.78|35.1|33.1|34.78|32.78|0
1728387300000|2024-10-08 11:35:00|34.81|32.81|34.98|32.98|35.01|33.01|34.76|32.76|0
1728387600000|2024-10-08 11:40:00|35|33|35.05|33.05|35.1|33.1|34.93|32.93|0
1728387900000|2024-10-08 11:45:00|35.03|33.03|34.91|32.91|35.18|33.18|34.91|32.91|0
1728388200000|2024-10-08 11:50:00|34.9|32.9|34.92|32.92|35|33|34.87|32.87|0
1728388500000|2024-10-08 11:55:00|34.91|32.91|34.92|32.92|34.99|32.99|34.87|32.87|0
1728388800000|2024-10-08 12:00:00|34.89|32.89|34.97|32.97|34.97|32.97|34.77|32.77|0
1728389100000|2024-10-08 12:05:00|34.94|32.94|35.14|33.14|35.14|33.14|34.94|32.94|0
1728389400000|2024-10-08 12:10:00|35.11|33.11|35.19|33.19|35.34|33.34|35.11|33.11|0
1728389700000|2024-10-08 12:15:00|35.21|33.21|35.21|33.21|35.28|33.28|35.11|33.11|0
1728390000000|2024-10-08 12:20:00|35.18|33.18|35.23|33.23|35.38|33.38|35.14|33.14|0
1728390300000|2024-10-08 12:25:00|35.21|33.21|35.24|33.24|35.25|33.25|35.13|33.13|0
1728390600000|2024-10-08 12:30:00|35.29|33.29|35.15|33.15|35.3|33.3|35.1|33.1|0
1728390900000|2024-10-08 12:35:00|35.12|33.12|34.82|32.82|35.12|33.12|34.82|32.82|0
1728391200000|2024-10-08 12:40:00|34.84|32.84|34.99|32.99|35.07|33.07|34.82|32.82|0
1728391500000|2024-10-08 12:45:00|35.02|33.02|34.99|32.99|35.02|33.02|34.82|32.82|0
1728391800000|2024-10-08 12:50:00|34.96|32.96|34.89|32.89|35.06|33.06|34.86|32.86|0
1728392100000|2024-10-08 12:55:00|34.91|32.91|34.91|32.91|35.03|33.03|34.89|32.89|0
1728392400000|2024-10-08 13:00:00|34.86|32.86|34.83|32.83|34.93|32.93|34.83|32.83|0
1728392700000|2024-10-08 13:05:00|34.86|32.86|34.88|32.88|35.11|33.11|34.83|32.83|0
1728393000000|2024-10-08 13:10:00|34.85|32.85|34.72|32.72|34.88|32.88|34.72|32.72|0
1728393300000|2024-10-08 13:15:00|34.7|32.7|34.6|32.6|34.75|32.75|34.57|32.57|0
1728393600000|2024-10-08 13:20:00|34.57|32.57|34.67|32.67|34.68|32.68|34.55|32.55|0
1728393900000|2024-10-08 13:25:00|34.69|32.69|34.29|32.29|34.77|32.77|34.1|32.1|0
1728394200000|2024-10-08 13:30:00|34.2|32.2|34.89|32.89|35.01|33.01|34.17|32.17|0
1728394500000|2024-10-08 13:35:00|34.99|32.99|34.91|32.91|35.04|33.04|34.56|32.56|0
1728394800000|2024-10-08 13:40:00|34.94|32.94|34.63|32.63|35.06|33.06|34.44|32.44|0
1728395100000|2024-10-08 13:45:00|34.56|32.56|34.53|32.53|35.06|33.06|34.53|32.53|0
1728395400000|2024-10-08 13:50:00|34.56|32.56|34.16|32.16|34.96|32.96|34.08|32.08|0
1728395700000|2024-10-08 13:55:00|34.18|32.18|33.86|31.86|34.35|32.35|33.81|31.81|0
1728396000000|2024-10-08 14:00:00|33.84|31.84|33.37|31.37|33.84|31.84|33.28|31.28|0
1728396300000|2024-10-08 14:05:00|33.27|31.27|33.54|31.54|33.73|31.73|33.27|31.27|0
1728396600000|2024-10-08 14:10:00|33.56|31.56|33.95|31.95|34.07|32.07|33.51|31.51|0
1728396900000|2024-10-08 14:15:00|33.97|31.97|33.85|31.85|34.17|32.17|33.73|31.73|0
1728397200000|2024-10-08 14:20:00|33.8|31.8|33.99|31.99|34.04|32.04|33.68|31.68|0
1728397500000|2024-10-08 14:25:00|34.02|32.02|33.28|31.28|34.04|32.04|33.16|31.16|0
1728397800000|2024-10-08 14:30:00|33.3|31.3|33.01|31.01|33.35|31.35|32.96|30.96|0
1728398100000|2024-10-08 14:35:00|33.04|31.04|33.06|31.06|33.2|31.2|32.94|30.94|0
1728398400000|2024-10-08 14:40:00|33.03|31.03|32.27|30.27|33.1|31.1|31.76|29.76|0
1728398700000|2024-10-08 14:45:00|32.2|30.2|32.02|30.02|33.45|31.45|31.69|29.69|0
1728399000000|2024-10-08 14:50:00|32.04|30.04|32.25|30.25|32.32|30.32|31.95|29.95|0
1728399300000|2024-10-08 14:55:00|32.27|30.27|32.25|30.25|32.39|30.39|32.01|30.01|0
1728399600000|2024-10-08 15:00:00|32.22|30.22|32.06|30.06|32.22|30.22|31.96|29.96|0
1728399900000|2024-10-08 15:05:00|32.08|30.08|32.19|30.19|32.22|30.22|32.01|30.01|0
1728400200000|2024-10-08 15:10:00|32.15|30.15|32.43|30.43|32.55|30.55|32.15|30.15|0
1728400500000|2024-10-08 15:15:00|32.47|30.47|32.45|30.45|32.73|30.73|32.33|30.33|0
1728400800000|2024-10-08 15:20:00|32.47|30.47|32.47|30.47|32.59|30.59|32.07|30.07|0
1728401100000|2024-10-08 15:25:00|32.44|30.44|32.18|30.18|32.49|30.49|32.11|30.11|0
1728401400000|2024-10-08 15:30:00|32.16|30.16|32.01|30.01|32.16|30.16|31.78|29.78|0
1728401700000|2024-10-08 15:35:00|32.03|30.03|31.94|29.94|32.08|30.08|31.89|29.89|0
1728402000000|2024-10-08 15:40:00|31.92|29.92|31.91|29.91|31.96|29.96|31.77|29.77|0
1728402300000|2024-10-08 15:45:00|31.89|29.89|31.89|29.89|31.96|29.96|31.68|29.68|0
1728402600000|2024-10-08 15:50:00|31.84|29.84|31.56|29.56|31.86|29.86|31.56|29.56|0
1728402900000|2024-10-08 15:55:00|31.58|29.58|31.53|29.53|31.84|29.84|31.49|29.49|0
1728403200000|2024-10-08 16:00:00|31.58|29.58|31.97|29.97|32.07|30.07|31.49|29.49|0
1728403500000|2024-10-08 16:05:00|32.04|30.04|32.09|30.09|32.32|30.32|31.88|29.88|0
1728403800000|2024-10-08 16:10:00|32.06|30.06|32.06|30.06|32.06|30.06|31.83|29.83|0
1728404100000|2024-10-08 16:15:00|32.04|30.04|32.18|30.18|32.25|30.25|31.97|29.97|0
1728404400000|2024-10-08 16:20:00|32.23|30.23|32.29|30.29|32.29|30.29|32.11|30.11|0
1728404700000|2024-10-08 16:25:00|32.27|30.27|31.96|29.96|32.27|30.27|31.89|29.89|0
1728405000000|2024-10-08 16:30:00|31.99|29.99|32.01|30.01|32.08|30.08|31.96|29.96|0
1728405300000|2024-10-08 16:35:00|31.98|29.98|31.96|29.96|31.98|29.98|31.77|29.77|0
1728405600000|2024-10-08 16:40:00|31.91|29.91|31.96|29.96|31.96|29.96|31.82|29.82|0
1728405900000|2024-10-08 16:45:00|31.93|29.93|32.23|30.23|32.33|30.33|31.82|29.82|0
1728406200000|2024-10-08 16:50:00|32.25|30.25|32.07|30.07|32.33|30.33|32.04|30.04|0
1728406500000|2024-10-08 16:55:00|32.09|30.09|32.09|30.09|32.18|30.18|32.04|30.04|0
1728406800000|2024-10-08 17:00:00|32.11|30.11|32.51|30.51|32.51|30.51|31.99|29.99|0
1728407100000|2024-10-08 17:05:00|32.41|30.41|33.13|31.13|33.37|31.37|32.41|30.41|0
1728407400000|2024-10-08 17:10:00|33.25|31.25|33.55|30.35|34.13|31.27|32.89|29.69|0
1728407700000|2024-10-08 17:15:00|33.52|30.32|33.81|30.61|34.03|30.83|33.52|30.32|0
1728408000000|2024-10-08 17:20:00|33.76|30.56|32.94|30.94|33.83|31.08|32.89|30.41|0
1728408300000|2024-10-08 17:25:00|32.96|30.96|33.05|31.05|33.23|31.23|32.8|30.8|0
1728408600000|2024-10-08 17:30:00|33.03|31.03|32.91|30.91|33.15|31.15|32.91|30.91|0
1728408900000|2024-10-08 17:35:00|32.93|30.93|32.98|30.98|33.05|31.05|32.77|30.77|0
1728409200000|2024-10-08 17:40:00|33|31|32.83|30.83|33|31|32.81|30.81|0
1728409500000|2024-10-08 17:45:00|32.81|30.81|32.9|30.9|33.02|31.02|32.78|30.78|0
1728409800000|2024-10-08 17:50:00|32.92|30.92|32.78|30.78|32.97|30.97|32.68|30.68|0
1728410100000|2024-10-08 17:55:00|32.8|30.8|32.51|30.51|32.83|30.83|32.49|30.49|0
1728410400000|2024-10-08 18:00:00|32.49|30.49|32.22|30.22|32.75|30.75|32.22|30.22|0
1728410700000|2024-10-08 18:05:00|32.2|30.2|32.31|30.31|32.34|30.34|32.18|30.18|0
1728411000000|2024-10-08 18:10:00|32.34|30.34|32.19|30.19|32.34|30.34|32.13|30.13|0
1728411300000|2024-10-08 18:15:00|32.17|30.17|31.95|29.95|32.24|30.24|31.91|29.91|0
1728411600000|2024-10-08 18:20:00|31.98|29.98|31.97|29.97|32.14|30.14|31.88|29.88|0
1728411900000|2024-10-08 18:25:00|31.95|29.95|31.92|29.92|32.02|30.02|31.9|29.9|0
1728412200000|2024-10-08 18:30:00|31.95|29.95|31.88|29.88|32.11|30.11|31.88|29.88|0
1728412500000|2024-10-08 18:35:00|31.85|29.85|31.34|29.34|31.88|29.88|31.16|29.16|0
1728412800000|2024-10-08 18:40:00|31.36|29.36|31.66|29.66|32.02|30.02|31.34|29.34|0
1728413100000|2024-10-08 18:45:00|31.68|29.68|31.56|29.56|31.75|29.75|31.56|29.56|0
1728413400000|2024-10-08 18:50:00|31.54|29.54|31.45|29.45|31.56|29.56|31.26|29.26|0
1728413700000|2024-10-08 18:55:00|31.42|29.42|31.33|29.33|31.42|29.42|31.19|29.19|0
1728414000000|2024-10-08 19:00:00|31.35|29.35|31.49|29.49|31.65|29.65|31.33|29.33|0
1728414300000|2024-10-08 19:05:00|31.51|29.51|31.53|29.53|31.65|29.65|31.39|29.39|0
1728414600000|2024-10-08 19:10:00|31.55|29.55|31.5|29.5|31.55|29.55|31.41|29.41|0
1728414900000|2024-10-08 19:15:00|31.53|29.53|31.2|29.2|31.53|29.53|31.16|29.16|0
1728415200000|2024-10-08 19:20:00|31.25|29.25|31.22|29.22|31.32|29.32|31.16|29.16|0
1728415500000|2024-10-08 19:25:00|31.25|29.25|31.2|29.2|31.29|29.29|31.06|29.06|0
1728415800000|2024-10-08 19:30:00|31.22|29.22|30.81|28.81|31.31|29.31|30.65|28.65|0
1728416100000|2024-10-08 19:35:00|30.83|28.83|30.54|28.54|30.86|28.86|30.47|28.47|0
1728416400000|2024-10-08 19:40:00|30.52|28.52|30.71|28.71|30.76|28.76|30.52|28.52|0
1728416700000|2024-10-08 19:45:00|30.74|28.74|31.14|29.14|31.23|29.23|30.67|28.67|0
1728417000000|2024-10-08 19:50:00|31.11|29.11|31|29|31.23|29.23|30.86|28.86|0
1728417300000|2024-10-08 19:55:00|31.09|29.09|31.47|29.47|31.5|29.5|30.95|28.95|0
1728417600000|2024-10-08 20:00:00|31.38|29.38|31.75|29.75|31.77|29.77|31.38|29.38|0
1728417900000|2024-10-08 20:05:00|31.72|29.72|31.49|29.49|31.72|29.72|31.42|29.42|0
1728418200000|2024-10-08 20:10:00|31.51|29.51|31.44|29.44|31.51|29.51|31.4|29.4|0
1728418500000|2024-10-08 20:15:00|31.64|29.24|31.75|29.35|31.78|29.38|31.61|29.21|0
1728418800000|2024-10-08 20:20:00|31.78|29.38|31.8|29.4|31.8|29.4|31.73|29.33|0
1728419100000|2024-10-08 20:25:00|31.77|29.37|31.66|29.26|31.77|29.37|31.66|29.26|0
1728419400000|2024-10-08 20:30:00|31.68|29.28|31.72|29.32|31.75|29.35|31.68|29.28|0
1728419700000|2024-10-08 20:35:00|31.7|29.3|31.82|29.42|31.84|29.44|31.56|29.16|0
1728420000000|2024-10-08 20:40:00|31.84|29.44|31.77|29.37|31.84|29.44|31.75|29.35|0
1728420300000|2024-10-08 20:45:00|31.79|29.39|31.77|29.37|31.88|29.48|31.7|29.3|0
1728420600000|2024-10-08 20:50:00|31.79|29.39|31.83|29.43|31.86|29.46|31.79|29.39|0
1728420900000|2024-10-08 20:55:00|31.86|29.46|31.98|29.58|32.04|29.64|31.86|29.46|0
1728421200000|2024-10-08 21:00:00|31.94|29.54|32.03|29.63|32.08|29.68|31.93|29.53|0
1728421500000|2024-10-08 21:05:00|32.02|29.62|32.01|29.61|32.02|29.62|32.01|29.61|0
1728421800000|2024-10-08 21:10:00|32.02|29.62|32.02|29.62|32.06|29.66|32.01|29.61|0
1728422100000|2024-10-08 21:15:00|32.01|29.61|31.99|29.59|32.01|29.61|31.99|29.59|0
1728422400000|2024-10-08 21:20:00|31.97|29.57|31.96|29.56|31.99|29.59|31.95|29.55|0
1728422700000|2024-10-08 21:25:00|31.98|29.58|31.98|29.58|31.98|29.58|31.98|29.58|0
1728423000000|2024-10-08 21:30:00|31.99|29.59|31.99|29.59|32.02|29.62|31.98|29.58|0
1728423300000|2024-10-08 21:35:00|32.01|29.61|31.99|29.59|32.01|29.61|31.98|29.58|0
1728423600000|2024-10-08 21:40:00|31.98|29.58|31.98|29.58|31.99|29.59|31.98|29.58|0
1728423900000|2024-10-08 21:45:00|31.97|29.57|31.98|29.58|31.99|29.59|31.96|29.56|0
1728424200000|2024-10-08 21:50:00|31.97|29.57|31.96|29.56|31.97|29.57|31.96|29.56|0
1728424500000|2024-10-08 21:55:00|31.93|29.53|31.96|29.56|31.97|29.57|31.93|29.53|0
1728424800000|2024-10-08 22:00:00|31.86|29.46|32.02|29.62|32.05|29.65|31.86|29.46|0
1728425100000|2024-10-08 22:05:00|32|29.6|32.01|29.61|32.02|29.62|31.96|29.56|0
1728425400000|2024-10-08 22:10:00|32|29.6|31.98|29.58|32.05|29.65|31.91|29.51|0
1728425700000|2024-10-08 22:15:00|31.97|29.57|31.98|29.58|32|29.6|31.95|29.55|0
1728426000000|2024-10-08 22:20:00|32|29.6|31.97|29.57|32|29.6|31.95|29.55|0
1728426300000|2024-10-08 22:25:00|31.96|29.56|32.04|29.64|32.04|29.64|31.95|29.55|0
1728426600000|2024-10-08 22:30:00|32.01|29.61|32.13|29.73|32.15|29.75|32.01|29.61|0
1728426900000|2024-10-08 22:35:00|32.15|29.75|32.12|29.72|32.19|29.79|32.11|29.71|0
1728427200000|2024-10-08 22:40:00|32.13|29.73|32.12|29.72|32.15|29.75|32.1|29.7|0
1728427500000|2024-10-08 22:45:00|32.14|29.74|32.07|29.67|32.17|29.77|32.03|29.63|0
1728427800000|2024-10-08 22:50:00|32.05|29.65|32.02|29.62|32.1|29.7|32|29.6|0
1728428100000|2024-10-08 22:55:00|32.05|29.65|31.87|29.47|32.05|29.65|31.81|29.41|0
1728428400000|2024-10-08 23:00:00|31.81|29.41|31.9|29.5|31.9|29.5|31.74|29.34|0
1728428700000|2024-10-08 23:05:00|31.93|29.53|31.92|29.52|32.02|29.62|31.92|29.52|0
1728429000000|2024-10-08 23:10:00|31.9|29.5|32.06|29.66|32.06|29.66|31.9|29.5|0
1728429300000|2024-10-08 23:15:00|32.05|29.65|32.06|29.66|32.08|29.68|31.99|29.59|0
1728429600000|2024-10-08 23:20:00|32.03|29.63|32.08|29.68|32.08|29.68|31.99|29.59|0
1728429900000|2024-10-08 23:25:00|32.1|29.7|32.1|29.7|32.1|29.7|32.07|29.67|0
1728430200000|2024-10-08 23:30:00|32.12|29.72|32.07|29.67|32.19|29.79|32.07|29.67|0
1728430500000|2024-10-08 23:35:00|32.09|29.69|32.07|29.67|32.12|29.72|32.05|29.65|0
1728430800000|2024-10-08 23:40:00|32.08|29.68|32.04|29.64|32.09|29.69|32.04|29.64|0
1728431100000|2024-10-08 23:45:00|32.07|29.67|32.11|29.71|32.13|29.73|32.02|29.62|0
1728431400000|2024-10-08 23:50:00|32.12|29.72|32.11|29.71|32.13|29.73|32.06|29.66|0
1728431700000|2024-10-08 23:55:00|32.13|29.73|32.13|29.73|32.13|29.73|32.1|29.7|0
1728432000000|2024-10-09 00:00:00|32.15|29.75|32.12|29.72|32.27|29.87|32.08|29.68|0
1728432300000|2024-10-09 00:05:00|32.1|29.7|32.19|29.79|32.26|29.86|32.08|29.68|0
1728432600000|2024-10-09 00:10:00|32.21|29.81|32.21|29.81|32.26|29.86|32.2|29.8|0
1728432900000|2024-10-09 00:15:00|32.19|29.79|33.12|30.72|33.2|30.8|29.39|26.99|0
1728433200000|2024-10-09 00:20:00|33.13|30.73|33.15|30.75|33.2|30.8|33.13|30.73|0
1728433500000|2024-10-09 00:25:00|33.16|30.76|33.15|30.75|33.2|30.8|33.12|30.72|0
1728433800000|2024-10-09 00:30:00|32.95|30.95|32.92|30.92|33.02|31.02|32.9|30.9|0
1728434100000|2024-10-09 00:35:00|32.93|30.93|33.06|31.06|33.06|31.06|32.92|30.92|0
1728434400000|2024-10-09 00:40:00|33.05|31.05|32.91|30.91|33.06|31.06|32.89|30.89|0
1728434700000|2024-10-09 00:45:00|32.94|30.94|32.91|30.91|33.01|31.01|32.91|30.91|0
1728435000000|2024-10-09 00:50:00|32.93|30.93|32.98|30.98|33|31|32.93|30.93|0
1728435300000|2024-10-09 00:55:00|33|31|32.95|30.95|33.01|31.01|32.95|30.95|0
1728435600000|2024-10-09 01:00:00|32.93|30.93|32.88|30.88|32.95|30.95|32.86|30.86|0
1728435900000|2024-10-09 01:05:00|32.83|30.83|32.95|30.95|32.95|30.95|32.81|30.81|0
1728436200000|2024-10-09 01:10:00|32.97|30.97|32.94|30.94|32.99|30.99|32.92|30.92|0
1728436500000|2024-10-09 01:15:00|32.92|30.92|32.85|30.85|32.97|30.97|32.82|30.82|0
1728436800000|2024-10-09 01:20:00|32.86|30.86|32.89|30.89|32.92|30.92|32.81|30.81|0
1728437100000|2024-10-09 01:25:00|32.87|30.87|32.82|30.82|33.01|31.01|32.82|30.82|0
1728437400000|2024-10-09 01:30:00|32.87|30.87|32.89|30.89|33.03|31.03|32.82|30.82|0
1728437700000|2024-10-09 01:35:00|32.86|30.86|32.8|30.8|32.89|30.89|32.74|30.74|0
1728438000000|2024-10-09 01:40:00|32.79|30.79|32.79|30.79|32.93|30.93|32.74|30.74|0
1728438300000|2024-10-09 01:45:00|32.81|30.81|32.87|30.87|33.09|31.09|32.74|30.74|0
1728438600000|2024-10-09 01:50:00|32.85|30.85|32.9|30.9|32.92|30.92|32.81|30.81|0
1728438900000|2024-10-09 01:55:00|32.88|30.88|32.9|30.9|32.92|30.92|32.8|30.8|0
1728439200000|2024-10-09 02:00:00|32.92|30.92|33.18|31.18|33.2|31.2|32.92|30.92|0
1728439500000|2024-10-09 02:05:00|33.2|31.2|33.41|31.41|33.44|31.44|33.2|31.2|0
1728439800000|2024-10-09 02:10:00|33.43|31.43|33.24|31.24|33.44|31.44|33.23|31.23|0
1728440100000|2024-10-09 02:15:00|33.27|31.27|33.22|31.22|33.29|31.29|33.21|31.21|0
1728440400000|2024-10-09 02:20:00|33.19|31.19|33.12|31.12|33.19|31.19|33.1|31.1|0
1728440700000|2024-10-09 02:25:00|33.1|31.1|33.16|31.16|33.24|31.24|33.1|31.1|0
1728441000000|2024-10-09 02:30:00|33.19|31.19|33.3|31.3|33.31|31.31|33.14|31.14|0
1728441300000|2024-10-09 02:35:00|33.29|31.29|33.42|31.42|33.45|31.45|33.28|31.28|0
1728441600000|2024-10-09 02:40:00|33.4|31.4|33.3|31.3|33.4|31.4|33.3|31.3|0
1728441900000|2024-10-09 02:45:00|33.31|31.31|33.32|31.32|33.37|31.37|33.27|31.27|0
1728442200000|2024-10-09 02:50:00|33.31|31.31|33.37|31.37|33.39|31.39|33.25|31.25|0
1728442500000|2024-10-09 02:55:00|33.34|31.34|33.34|31.34|33.38|31.38|33.29|31.29|0
1728442800000|2024-10-09 03:00:00|33.39|31.39|33.41|31.41|33.46|31.46|33.36|31.36|0
1728443100000|2024-10-09 03:05:00|33.38|31.38|33.38|31.38|33.48|31.48|33.38|31.38|0
1728443400000|2024-10-09 03:10:00|33.41|31.41|33.35|31.35|33.45|31.45|33.31|31.31|0
1728443700000|2024-10-09 03:15:00|33.33|31.33|33.36|31.36|33.38|31.38|33.28|31.28|0
1728444000000|2024-10-09 03:20:00|33.38|31.38|33.28|31.28|33.4|31.4|33.28|31.28|0
1728444300000|2024-10-09 03:25:00|33.25|31.25|33.23|31.23|33.32|31.32|33.23|31.23|0
1728444600000|2024-10-09 03:30:00|33.25|31.25|33.25|31.25|33.34|31.34|33.24|31.24|0
1728444900000|2024-10-09 03:35:00|33.27|31.27|33.29|31.29|33.39|31.39|33.25|31.25|0
1728445200000|2024-10-09 03:40:00|33.28|31.28|33.27|31.27|33.34|31.34|33.24|31.24|0
1728445500000|2024-10-09 03:45:00|33.29|31.29|33.36|31.36|33.36|31.36|33.24|31.24|0
1728445800000|2024-10-09 03:50:00|33.35|31.35|33.26|31.26|33.36|31.36|33.26|31.26|0
1728446100000|2024-10-09 03:55:00|33.27|31.27|33.33|31.33|33.4|31.4|33.26|31.26|0
1728446400000|2024-10-09 04:00:00|33.35|31.35|33.33|31.33|33.38|31.38|33.3|31.3|0
1728446700000|2024-10-09 04:05:00|33.3|31.3|33.28|31.28|33.33|31.33|33.28|31.28|0
1728447000000|2024-10-09 04:10:00|33.3|31.3|33.32|31.32|33.32|31.32|33.28|31.28|0
1728447300000|2024-10-09 04:15:00|33.33|31.33|33.27|31.27|33.33|31.33|33.27|31.27|0
1728447600000|2024-10-09 04:20:00|33.25|31.25|33.27|31.27|33.29|31.29|33.22|31.22|0
1728447900000|2024-10-09 04:25:00|33.29|31.29|33.29|31.29|33.29|31.29|33.26|31.26|0
1728448200000|2024-10-09 04:30:00|33.31|31.31|33.26|31.26|33.31|31.31|33.24|31.24|0
1728448500000|2024-10-09 04:35:00|33.29|31.29|33.33|31.33|33.33|31.33|33.29|31.29|0
1728448800000|2024-10-09 04:40:00|33.35|31.35|33.35|31.35|33.38|31.38|33.35|31.35|0
1728449100000|2024-10-09 04:45:00|33.36|31.36|33.42|31.42|33.42|31.42|33.36|31.36|0
1728449400000|2024-10-09 04:50:00|33.45|31.45|33.51|31.51|33.57|31.57|33.45|31.45|0
1728449700000|2024-10-09 04:55:00|33.49|31.49|33.44|31.44|33.51|31.51|33.42|31.42|0
1728450000000|2024-10-09 05:00:00|33.42|31.42|33.08|31.08|33.44|31.44|33.08|31.08|0
1728450300000|2024-10-09 05:05:00|33.06|31.06|33.29|31.29|33.39|31.39|33.03|31.03|0
1728450600000|2024-10-09 05:10:00|33.27|31.27|33.46|31.46|33.53|31.53|33.27|31.27|0
1728450900000|2024-10-09 05:15:00|33.48|31.48|33.39|31.39|33.5|31.5|33.29|31.29|0
1728451200000|2024-10-09 05:20:00|33.41|31.41|33.28|31.28|33.45|31.45|33.26|31.26|0
1728451500000|2024-10-09 05:25:00|33.31|31.31|33.5|31.5|33.5|31.5|33.25|31.25|0
1728451800000|2024-10-09 05:30:00|33.51|31.51|33.36|31.36|33.57|31.57|33.36|31.36|0
1728452100000|2024-10-09 05:35:00|33.37|31.37|33.33|31.33|33.4|31.4|33.25|31.25|0
1728452400000|2024-10-09 05:40:00|33.37|31.37|33.24|31.24|33.42|31.42|33.24|31.24|0
1728452700000|2024-10-09 05:45:00|33.25|31.25|33.39|31.39|33.39|31.39|33.2|31.2|0
1728453000000|2024-10-09 05:50:00|33.41|31.41|33.4|31.4|33.48|31.48|33.34|31.34|0
1728453300000|2024-10-09 05:55:00|33.39|31.39|33.48|31.48|33.5|31.5|33.34|31.34|0
1728453600000|2024-10-09 06:00:00|33.43|31.43|33.4|31.4|33.48|31.48|33.33|31.33|0
1728453900000|2024-10-09 06:05:00|33.38|31.38|33.55|31.55|33.55|31.55|33.28|31.28|0
1728454200000|2024-10-09 06:10:00|33.52|31.52|33.57|31.57|33.59|31.59|33.47|31.47|0
1728454500000|2024-10-09 06:15:00|33.61|31.61|33.68|31.68|33.71|31.71|33.54|31.54|0
1728454800000|2024-10-09 06:20:00|33.66|31.66|33.07|31.07|33.73|31.73|32.81|30.81|0
1728455100000|2024-10-09 06:25:00|33.05|31.05|33.07|31.07|33.14|31.14|33.02|31.02|0
1728455400000|2024-10-09 06:30:00|33.14|31.14|33.19|31.19|33.21|31.21|33.07|31.07|0
1728455700000|2024-10-09 06:35:00|33.16|31.16|33.23|31.23|33.28|31.28|33.14|31.14|0
1728456000000|2024-10-09 06:40:00|33.21|31.21|33.16|31.16|33.21|31.21|33.06|31.06|0
1728456300000|2024-10-09 06:45:00|33.11|31.11|33.01|31.01|33.14|31.14|32.96|30.96|0
1728456600000|2024-10-09 06:50:00|33.03|31.03|33.03|31.03|33.08|31.08|32.94|30.94|0
1728456900000|2024-10-09 06:55:00|33.01|31.01|33|31|33.05|31.05|32.96|30.96|0
1728457200000|2024-10-09 07:00:00|33.08|31.08|33.04|31.04|33.19|31.19|33|31|0
1728457500000|2024-10-09 07:05:00|33.03|31.03|33.29|31.29|33.29|31.29|32.86|30.86|0
1728457800000|2024-10-09 07:10:00|33.31|31.31|33.38|31.38|33.55|31.55|33.29|31.29|0
1728458100000|2024-10-09 07:15:00|33.4|31.4|33.35|31.35|33.5|31.5|33.23|31.23|0
1728458400000|2024-10-09 07:20:00|33.38|31.38|33.41|31.41|33.52|31.52|33.23|31.23|0
1728458700000|2024-10-09 07:25:00|33.4|31.4|33.34|31.34|33.41|31.41|33.32|31.32|0
1728459000000|2024-10-09 07:30:00|33.2|31.2|33.06|31.06|33.35|31.35|33.06|31.06|0
1728459300000|2024-10-09 07:35:00|33.03|31.03|33.15|31.15|33.29|31.29|32.96|30.96|0
1728459600000|2024-10-09 07:40:00|33.13|31.13|33.29|31.29|33.36|31.36|33.13|31.13|0
1728459900000|2024-10-09 07:45:00|33.31|31.31|33.24|31.24|33.39|31.39|33.12|31.12|0
1728460200000|2024-10-09 07:50:00|33.22|31.22|33.19|31.19|33.36|31.36|33.09|31.09|0
1728460500000|2024-10-09 07:55:00|33.17|31.17|32.99|30.99|33.21|31.21|32.95|30.95|0
1728460800000|2024-10-09 08:00:00|33.02|31.02|32.75|30.75|33.04|31.04|32.73|30.73|0
1728461100000|2024-10-09 08:05:00|32.78|30.78|32.92|30.92|32.97|30.97|32.75|30.75|0
1728461400000|2024-10-09 08:10:00|32.89|30.89|32.88|30.88|32.99|30.99|32.77|30.77|0
1728461700000|2024-10-09 08:15:00|32.87|30.87|33.2|31.2|33.2|31.2|32.82|30.82|0
1728462000000|2024-10-09 08:20:00|33.18|31.18|33.29|31.29|33.37|31.37|33.17|31.17|0
1728462300000|2024-10-09 08:25:00|33.27|31.27|33.29|31.29|33.39|31.39|33.21|31.21|0
1728462600000|2024-10-09 08:30:00|33.3|31.3|33.24|31.24|33.36|31.36|33.1|31.1|0
1728462900000|2024-10-09 08:35:00|33.19|31.19|32.88|30.88|33.21|31.21|32.85|30.85|0
1728463200000|2024-10-09 08:40:00|32.85|30.85|32.88|30.88|32.97|30.97|32.78|30.78|0
1728463500000|2024-10-09 08:45:00|32.87|30.87|32.82|30.82|32.87|30.87|32.71|30.71|0
1728463800000|2024-10-09 08:50:00|32.81|30.81|32.96|30.96|33.04|31.04|32.81|30.81|0
1728464100000|2024-10-09 08:55:00|32.94|30.94|32.8|30.8|33.01|31.01|32.8|30.8|0
1728464400000|2024-10-09 09:00:00|32.82|30.82|32.7|30.7|32.82|30.82|32.65|30.65|0
1728464700000|2024-10-09 09:05:00|32.67|30.67|32.65|30.65|32.72|30.72|32.65|30.65|0
1728465000000|2024-10-09 09:10:00|32.62|30.62|32.69|30.69|32.74|30.74|32.62|30.62|0
1728465300000|2024-10-09 09:15:00|32.66|30.66|32.35|30.35|32.67|30.67|32.34|30.34|0
1728465600000|2024-10-09 09:20:00|32.36|30.36|32.43|30.43|32.43|30.43|32.3|30.3|0
1728465900000|2024-10-09 09:25:00|32.4|30.4|32.4|30.4|32.45|30.45|32.38|30.38|0
1728466200000|2024-10-09 09:30:00|32.34|30.34|32.31|30.31|32.4|30.4|32.28|30.28|0
1728466500000|2024-10-09 09:35:00|32.33|30.33|32.37|30.37|32.47|30.47|32.31|30.31|0
1728466800000|2024-10-09 09:40:00|32.35|30.35|32.21|30.21|32.35|30.35|32.16|30.16|0
1728467100000|2024-10-09 09:45:00|32.25|30.25|32.13|30.13|32.3|30.3|32.11|30.11|0
1728467400000|2024-10-09 09:50:00|32.16|30.16|32.15|30.15|32.18|30.18|32.09|30.09|0
1728467700000|2024-10-09 09:55:00|32.18|30.18|32.22|30.22|32.22|30.22|32.15|30.15|0
1728468000000|2024-10-09 10:00:00|32.24|30.24|32.34|30.34|32.34|30.34|32.21|30.21|0
1728468300000|2024-10-09 10:05:00|32.31|30.31|32.17|30.17|32.34|30.34|32.1|30.1|0
1728468600000|2024-10-09 10:10:00|32.12|30.12|32|30|32.15|30.15|31.96|29.96|0
1728468900000|2024-10-09 10:15:00|31.98|29.98|31.91|29.91|32|30|31.79|29.79|0
1728469200000|2024-10-09 10:20:00|31.93|29.93|31.85|29.85|32.51|30.51|31.85|29.85|0
1728469500000|2024-10-09 10:25:00|31.87|29.87|31.84|29.84|31.89|29.89|31.82|29.82|0
1728469800000|2024-10-09 10:30:00|31.83|29.83|31.84|29.84|31.91|29.91|31.82|29.82|0
1728470100000|2024-10-09 10:35:00|31.82|29.82|31.75|29.75|31.84|29.84|31.75|29.75|0
1728470400000|2024-10-09 10:40:00|31.72|29.72|31.65|29.65|31.72|29.72|31.61|29.61|0
1728470700000|2024-10-09 10:45:00|31.67|29.67|31.6|29.6|31.75|29.75|31.6|29.6|0
1728471000000|2024-10-09 10:50:00|31.58|29.58|31.71|29.71|31.74|29.74|31.51|29.51|0
1728471300000|2024-10-09 10:55:00|31.73|29.73|31.76|29.76|31.83|29.83|31.71|29.71|0
1728471600000|2024-10-09 11:00:00|31.73|29.73|31.82|29.82|31.82|29.82|31.57|29.57|0
1728471900000|2024-10-09 11:05:00|31.84|29.84|31.88|29.88|31.94|29.94|31.77|29.77|0
1728472200000|2024-10-09 11:10:00|31.87|29.87|31.77|29.77|31.89|29.89|31.75|29.75|0
1728472500000|2024-10-09 11:15:00|31.8|29.8|31.79|29.79|31.82|29.82|31.7|29.7|0
1728472800000|2024-10-09 11:20:00|31.77|29.77|31.79|29.79|31.82|29.82|31.73|29.73|0
1728473100000|2024-10-09 11:25:00|31.8|29.8|31.86|29.86|31.93|29.93|31.72|29.72|0
1728473400000|2024-10-09 11:30:00|31.83|29.83|31.95|29.95|31.97|29.97|31.82|29.82|0
1728473700000|2024-10-09 11:35:00|31.92|29.92|31.9|29.9|31.99|29.99|31.9|29.9|0
1728474000000|2024-10-09 11:40:00|31.87|29.87|31.73|29.73|31.92|29.92|31.73|29.73|0
1728474300000|2024-10-09 11:45:00|31.71|29.71|31.77|29.77|31.85|29.85|31.62|29.62|0
1728474600000|2024-10-09 11:50:00|31.78|29.78|31.77|29.77|31.82|29.82|31.75|29.75|0
1728474900000|2024-10-09 11:55:00|31.75|29.75|31.93|29.93|31.98|29.98|31.75|29.75|0
1728475200000|2024-10-09 12:00:00|31.91|29.91|31.72|29.72|31.93|29.93|31.72|29.72|0
1728475500000|2024-10-09 12:05:00|31.7|29.7|31.67|29.67|31.72|29.72|31.54|29.54|0
1728475800000|2024-10-09 12:10:00|31.65|29.65|31.74|29.74|31.74|29.74|31.63|29.63|0
1728476100000|2024-10-09 12:15:00|31.72|29.72|31.69|29.69|31.72|29.72|31.62|29.62|0
1728476400000|2024-10-09 12:20:00|31.67|29.67|31.78|29.78|31.83|29.83|31.65|29.65|0
1728476700000|2024-10-09 12:25:00|31.8|29.8|31.66|29.66|31.8|29.8|31.62|29.62|0
1728477000000|2024-10-09 12:30:00|31.69|29.69|31.75|29.75|31.8|29.8|31.69|29.69|0
1728477300000|2024-10-09 12:35:00|31.73|29.73|31.64|29.64|31.73|29.73|31.64|29.64|0
1728477600000|2024-10-09 12:40:00|31.63|29.63|31.91|29.91|31.96|29.96|31.63|29.63|0
1728477900000|2024-10-09 12:45:00|31.93|29.93|31.95|29.95|32.19|30.19|31.93|29.93|0
1728478200000|2024-10-09 12:50:00|31.98|29.98|31.77|29.77|32.02|30.02|31.74|29.74|0
1728478500000|2024-10-09 12:55:00|31.74|29.74|31.72|29.72|31.79|29.79|31.69|29.69|0
1728478800000|2024-10-09 13:00:00|31.69|29.69|31.55|29.55|31.74|29.74|31.53|29.53|0
1728479100000|2024-10-09 13:05:00|31.48|29.48|31.37|29.37|31.55|29.55|31.32|29.32|0
1728479400000|2024-10-09 13:10:00|31.39|29.39|31.43|29.43|31.5|29.5|31.32|29.32|0
1728479700000|2024-10-09 13:15:00|31.46|29.46|31.2|29.2|31.55|29.55|31.09|29.09|0
1728480000000|2024-10-09 13:20:00|31.18|29.18|31.18|29.18|31.29|29.29|31.16|29.16|0
1728480300000|2024-10-09 13:25:00|31.2|29.2|31.49|29.49|31.54|29.54|31.02|29.02|0
1728480600000|2024-10-09 13:30:00|31.52|29.52|31.82|29.82|32.03|30.03|31.52|29.52|0
1728480900000|2024-10-09 13:35:00|31.93|29.93|31.4|29.4|32.23|30.23|31.33|29.33|0
1728481200000|2024-10-09 13:40:00|31.33|29.33|31.44|29.44|31.55|29.55|30.92|28.92|0
1728481500000|2024-10-09 13:45:00|31.46|29.46|30.74|28.74|31.61|29.61|30.56|28.56|0
1728481800000|2024-10-09 13:50:00|30.71|28.71|30.62|28.62|30.94|28.94|30.6|28.6|0
1728482100000|2024-10-09 13:55:00|30.6|28.6|30.19|28.19|30.87|28.87|30.12|28.12|0
1728482400000|2024-10-09 14:00:00|30.16|28.16|30.14|28.14|30.19|28.19|29.94|27.94|0
1728482700000|2024-10-09 14:05:00|30.18|28.18|29.89|27.89|30.42|28.42|29.65|27.65|0
1728483000000|2024-10-09 14:10:00|29.83|27.83|29.8|27.8|29.85|27.85|29.5|27.5|0
1728483300000|2024-10-09 14:15:00|29.83|27.83|29.8|27.8|30.05|28.05|29.74|27.74|0
1728483600000|2024-10-09 14:20:00|29.82|27.82|30.06|28.06|30.26|28.26|29.58|27.58|0
1728483900000|2024-10-09 14:25:00|30.1|28.1|29.92|27.92|30.14|28.14|29.64|27.64|0
1728484200000|2024-10-09 14:30:00|30.03|28.03|29.97|27.97|30.2|28.2|29.83|27.83|0
1728484500000|2024-10-09 14:35:00|30.01|28.01|29.79|27.79|30.01|28.01|29.79|27.79|0
1728484800000|2024-10-09 14:40:00|29.81|27.81|29.69|27.69|29.99|27.99|29.67|27.67|0
1728485100000|2024-10-09 14:45:00|29.67|27.67|29.54|27.54|29.76|27.76|29.54|27.54|0
1728485400000|2024-10-09 14:50:00|29.52|27.52|29.47|27.47|29.58|27.58|29.32|27.32|0
1728485700000|2024-10-09 14:55:00|29.45|27.45|29.28|27.28|29.47|27.47|29.01|27.01|0
1728486000000|2024-10-09 15:00:00|29.26|27.26|29.04|27.04|29.26|27.26|28.87|26.87|0
1728486300000|2024-10-09 15:05:00|29.02|27.02|28.98|26.98|29.02|27.02|28.85|26.85|0
1728486600000|2024-10-09 15:10:00|28.93|26.93|28.95|26.95|29.5|27.5|28.84|26.84|0
1728486900000|2024-10-09 15:15:00|28.97|26.97|28.84|26.84|29.08|27.08|28.82|26.82|0
1728487200000|2024-10-09 15:20:00|28.82|26.82|28.56|26.56|28.9|26.9|28.54|26.54|0
1728487500000|2024-10-09 15:25:00|28.54|26.54|28.96|26.96|28.98|26.98|28.54|26.54|0
1728487800000|2024-10-09 15:30:00|28.98|26.98|28.64|26.64|28.98|26.98|28.55|26.55|0
1728488100000|2024-10-09 15:35:00|28.66|26.66|28.83|26.83|28.89|26.89|28.45|26.45|0
1728488400000|2024-10-09 15:40:00|28.79|26.79|28.53|26.53|28.79|26.79|28.47|26.47|0
1728488700000|2024-10-09 15:45:00|28.55|26.55|28.32|26.32|28.6|26.6|28.28|26.28|0
1728489000000|2024-10-09 15:50:00|28.34|26.34|28.11|26.11|28.34|26.34|28.11|26.11|0
1728489300000|2024-10-09 15:55:00|28.09|26.09|28.21|26.21|28.28|26.28|28.09|26.09|0
1728489600000|2024-10-09 16:00:00|28.19|26.19|28.63|26.63|28.63|26.63|28.19|26.19|0
1728489900000|2024-10-09 16:05:00|28.61|26.61|28.42|26.42|28.75|26.75|28.36|26.36|0
1728490200000|2024-10-09 16:10:00|28.4|26.4|28.67|26.67|28.67|26.67|28.33|26.33|0
1728490500000|2024-10-09 16:15:00|28.71|26.71|29|27|29.02|27.02|28.62|26.62|0
1728490800000|2024-10-09 16:20:00|29.06|27.06|28.72|26.72|29.06|27.06|28.6|26.6|0
1728491100000|2024-10-09 16:25:00|28.7|26.7|28.76|26.76|28.81|26.81|28.68|26.68|0
1728491400000|2024-10-09 16:30:00|28.78|26.78|28.8|26.8|28.87|26.87|28.76|26.76|0
1728491700000|2024-10-09 16:35:00|28.78|26.78|28.74|26.74|28.84|26.84|28.67|26.67|0
1728492000000|2024-10-09 16:40:00|28.72|26.72|28.67|26.67|28.76|26.76|28.59|26.59|0
1728492300000|2024-10-09 16:45:00|28.65|26.65|28.73|26.73|28.82|26.82|28.56|26.56|0
1728492600000|2024-10-09 16:50:00|28.71|26.71|29.2|27.2|29.28|27.28|28.69|26.69|0
1728492900000|2024-10-09 16:55:00|29.17|27.17|29.07|27.07|29.22|27.22|28.94|26.94|0
1728493200000|2024-10-09 17:00:00|29.04|27.04|29.21|27.21|29.26|27.26|29.04|27.04|0
1728493500000|2024-10-09 17:05:00|29.23|27.23|29.1|27.1|29.26|27.26|29.04|27.04|0
1728493800000|2024-10-09 17:10:00|29.12|27.12|28.82|26.82|29.12|27.12|28.8|26.8|0
1728494100000|2024-10-09 17:15:00|28.85|26.85|28.63|26.63|28.85|26.85|28.45|26.45|0
1728494400000|2024-10-09 17:20:00|28.65|26.65|28.48|26.48|28.67|26.67|28.46|26.46|0
1728494700000|2024-10-09 17:25:00|28.5|26.5|28.54|26.54|28.59|26.59|28.46|26.46|0
1728495000000|2024-10-09 17:30:00|28.56|26.56|28.58|26.58|28.67|26.67|28.44|26.44|0
1728495300000|2024-10-09 17:35:00|28.56|26.56|28.61|26.61|28.69|26.69|28.54|26.54|0
1728495600000|2024-10-09 17:40:00|28.6|26.6|28.68|26.68|28.73|26.73|28.52|26.52|0
1728495900000|2024-10-09 17:45:00|28.7|26.7|28.72|26.72|28.74|26.74|28.6|26.6|0
1728496200000|2024-10-09 17:50:00|28.74|26.74|29.19|27.19|29.79|27.79|28.74|26.74|0
1728496500000|2024-10-09 17:55:00|29.21|27.21|29.16|27.16|29.26|27.26|28.93|26.93|0
1728496800000|2024-10-09 18:00:00|29.12|27.12|28.88|26.88|29.25|27.25|28.88|26.88|0
1728497100000|2024-10-09 18:05:00|28.93|26.93|28.92|26.92|28.93|26.93|28.76|26.76|0
1728497400000|2024-10-09 18:10:00|28.97|26.97|28.98|26.98|29.18|27.18|28.9|26.9|0
1728497700000|2024-10-09 18:15:00|29.01|27.01|29.15|27.15|29.24|27.24|29.01|27.01|0
1728498000000|2024-10-09 18:20:00|29.17|27.17|29.17|27.17|29.39|27.39|29.11|27.11|0
1728498300000|2024-10-09 18:25:00|29.15|27.15|28.58|26.58|29.15|27.15|28.47|26.47|0
1728498600000|2024-10-09 18:30:00|28.62|26.62|28.87|26.87|28.93|26.93|28.55|26.55|0
1728498900000|2024-10-09 18:35:00|28.89|26.89|28.78|26.78|28.89|26.89|28.7|26.7|0
1728499200000|2024-10-09 18:40:00|28.8|26.8|28.67|26.67|28.8|26.8|28.61|26.61|0
1728499500000|2024-10-09 18:45:00|28.65|26.65|28.57|26.57|28.67|26.67|28.55|26.55|0
1728499800000|2024-10-09 18:50:00|28.59|26.59|28.75|26.75|28.77|26.77|28.56|26.56|0
1728500100000|2024-10-09 18:55:00|28.79|26.79|28.53|26.53|28.82|26.82|28.51|26.51|0
1728500400000|2024-10-09 19:00:00|28.51|26.51|28.57|26.57|28.72|26.72|28.51|26.51|0
1728500700000|2024-10-09 19:05:00|28.55|26.55|28.67|26.67|28.82|26.82|28.44|26.44|0
1728501000000|2024-10-09 19:10:00|28.65|26.65|28.65|26.65|28.78|26.78|28.59|26.59|0
1728501300000|2024-10-09 19:15:00|28.63|26.63|28.29|26.29|28.63|26.63|28.29|26.29|0
1728501600000|2024-10-09 19:20:00|28.31|26.31|28.14|26.14|28.31|26.31|28.06|26.06|0
1728501900000|2024-10-09 19:25:00|28.16|26.16|28.12|26.12|28.18|26.18|28.04|26.04|0
1728502200000|2024-10-09 19:30:00|28.1|26.1|27.6|25.6|28.14|26.14|27.44|25.44|0
1728502500000|2024-10-09 19:35:00|27.64|25.64|27.74|25.74|27.74|25.74|27.5|25.5|0
1728502800000|2024-10-09 19:40:00|27.72|25.72|27.99|25.99|27.99|25.99|27.72|25.72|0
1728503100000|2024-10-09 19:45:00|27.95|25.95|27.78|25.78|27.97|25.97|27.74|25.74|0
1728503400000|2024-10-09 19:50:00|27.74|25.74|27.33|25.33|27.76|25.76|27.27|25.27|0
1728503700000|2024-10-09 19:55:00|27.35|25.35|27.97|25.97|28.43|26.43|27.33|25.33|0
1728504000000|2024-10-09 20:00:00|28.08|26.08|28.41|26.41|28.43|26.43|28.01|26.01|0
1728504300000|2024-10-09 20:05:00|28.45|26.45|28.42|26.42|28.45|26.45|28.34|26.34|0
1728504600000|2024-10-09 20:10:00|28.45|26.45|28.51|26.51|28.53|26.53|28.4|26.4|0
1728504900000|2024-10-09 20:15:00|28.71|26.31|28.91|26.51|28.91|26.51|28.68|26.28|0
1728505200000|2024-10-09 20:20:00|28.93|26.53|28.89|26.49|28.93|26.53|28.83|26.43|0
1728505500000|2024-10-09 20:25:00|28.87|26.47|28.84|26.44|28.87|26.47|28.8|26.4|0
1728505800000|2024-10-09 20:30:00|28.87|26.47|28.88|26.48|28.91|26.51|28.84|26.44|0
1728506100000|2024-10-09 20:35:00|28.84|26.44|28.73|26.33|28.84|26.44|28.71|26.31|0
1728506400000|2024-10-09 20:40:00|28.76|26.36|28.71|26.31|28.76|26.36|28.71|26.31|0
1728506700000|2024-10-09 20:45:00|28.73|26.33|28.69|26.29|28.77|26.37|28.69|26.29|0
1728507000000|2024-10-09 20:50:00|28.67|26.27|28.52|26.12|28.69|26.29|28.52|26.12|0
1728507300000|2024-10-09 20:55:00|28.54|26.14|28.51|26.11|28.56|26.16|28.49|26.09|0
1728507600000|2024-10-09 21:00:00|28.48|26.08|28.48|26.08|28.5|26.1|28.45|26.05|0
1728507900000|2024-10-09 21:05:00|28.49|26.09|28.48|26.08|28.49|26.09|28.44|26.04|0
1728508200000|2024-10-09 21:10:00|28.5|26.1|28.48|26.08|28.5|26.1|28.48|26.08|0
1728508500000|2024-10-09 21:15:00|28.49|26.09|28.47|26.07|28.49|26.09|28.47|26.07|0
1728508800000|2024-10-09 21:20:00|28.48|26.08|28.49|26.09|28.49|26.09|28.46|26.06|0
1728509100000|2024-10-09 21:25:00|28.51|26.11|28.51|26.11|28.51|26.11|28.51|26.11|0
1728509400000|2024-10-09 21:30:00|28.52|26.12|28.53|26.13|28.53|26.13|28.51|26.11|0
1728509700000|2024-10-09 21:35:00|28.55|26.15|28.55|26.15|28.55|26.15|28.54|26.14|0
1728510000000|2024-10-09 21:40:00|28.53|26.13|28.51|26.11|28.55|26.15|28.51|26.11|0
1728510300000|2024-10-09 21:45:00|28.53|26.13|28.53|26.13|28.54|26.14|28.5|26.1|0
1728510600000|2024-10-09 21:50:00|28.52|26.12|28.51|26.11|28.54|26.14|28.5|26.1|0
1728510900000|2024-10-09 21:55:00|28.52|26.12|28.51|26.11|28.53|26.13|28.51|26.11|0
1728511200000|2024-10-09 22:00:00|28.43|26.03|28.63|26.23|28.65|26.25|28.42|26.02|0
1728511500000|2024-10-09 22:05:00|28.62|26.22|28.62|26.22|28.67|26.27|28.58|26.18|0
1728511800000|2024-10-09 22:10:00|28.61|26.21|28.6|26.2|28.61|26.21|28.52|26.12|0
1728512100000|2024-10-09 22:15:00|28.59|26.19|28.52|26.12|28.6|26.2|28.48|26.08|0
1728512400000|2024-10-09 22:20:00|28.51|26.11|28.41|26.01|28.52|26.12|28.33|25.93|0
1728512700000|2024-10-09 22:25:00|28.43|26.03|28.37|25.97|28.43|26.03|28.35|25.95|0
1728513000000|2024-10-09 22:30:00|28.36|25.96|28.36|25.96|28.39|25.99|28.34|25.94|0
1728513300000|2024-10-09 22:35:00|28.34|25.94|28.32|25.92|28.38|25.98|28.32|25.92|0
1728513600000|2024-10-09 22:40:00|28.3|25.9|28.3|25.9|28.34|25.94|28.3|25.9|0
1728513900000|2024-10-09 22:45:00|28.32|25.92|28.36|25.96|28.36|25.96|28.32|25.92|0
1728514200000|2024-10-09 22:50:00|28.38|25.98|28.31|25.91|28.38|25.98|28.29|25.89|0
1728514500000|2024-10-09 22:55:00|28.29|25.89|28.31|25.91|28.31|25.91|28.27|25.87|0
1728514800000|2024-10-09 23:00:00|28.32|25.92|28.25|25.85|28.33|25.93|28.21|25.81|0
1728515100000|2024-10-09 23:05:00|28.26|25.86|28.24|25.84|28.29|25.89|28.23|25.83|0
1728515400000|2024-10-09 23:10:00|28.22|25.82|28.16|25.76|28.22|25.82|28.16|25.76|0
1728515700000|2024-10-09 23:15:00|28.18|25.78|28.16|25.76|28.18|25.78|28.12|25.72|0
1728516000000|2024-10-09 23:20:00|28.18|25.78|28.32|25.92|28.36|25.96|28.18|25.78|0
1728516300000|2024-10-09 23:25:00|28.34|25.94|28.34|25.94|28.34|25.94|28.32|25.92|0
1728516600000|2024-10-09 23:30:00|28.33|25.93|28.33|25.93|28.38|25.98|28.31|25.91|0
1728516900000|2024-10-09 23:35:00|28.31|25.91|28.38|25.98|28.42|26.02|28.31|25.91|0
1728517200000|2024-10-09 23:40:00|28.37|25.97|28.18|25.78|28.38|25.98|28.16|25.76|0
1728517500000|2024-10-09 23:45:00|28.16|25.76|28.22|25.82|28.26|25.86|28.1|25.7|0
1728517800000|2024-10-09 23:50:00|28.23|25.83|28.26|25.86|28.29|25.89|28.22|25.82|0
1728518100000|2024-10-09 23:55:00|28.28|25.88|28.22|25.82|28.3|25.9|28.22|25.82|0
1728518400000|2024-10-10 00:00:00|28.18|25.78|28.36|25.96|28.36|25.96|28.18|25.78|0
1728518700000|2024-10-10 00:05:00|28.38|25.98|28.34|25.94|28.4|26|28.28|25.88|0
1728519000000|2024-10-10 00:10:00|28.32|25.92|28.29|25.89|28.36|25.96|28.23|25.83|0
1728519300000|2024-10-10 00:15:00|28.27|25.87|28.25|25.85|28.33|25.93|28.21|25.81|0
1728519600000|2024-10-10 00:20:00|28.26|25.86|27.96|25.56|28.42|26.02|27.88|25.48|0
1728519900000|2024-10-10 00:25:00|27.98|25.58|27.85|25.45|28.04|25.64|27.85|25.45|0
1728520200000|2024-10-10 00:30:00|27.65|25.65|27.67|25.67|27.7|25.7|27.64|25.64|0
1728520500000|2024-10-10 00:35:00|27.65|25.65|27.65|25.65|27.69|25.69|27.61|25.61|0
1728520800000|2024-10-10 00:40:00|27.64|25.64|27.64|25.64|27.68|25.68|27.61|25.61|0
1728521100000|2024-10-10 00:45:00|27.62|25.62|27.52|25.52|27.66|25.66|27.5|25.5|0
1728521400000|2024-10-10 00:50:00|27.56|25.56|27.52|25.52|27.56|25.56|27.48|25.48|0
1728521700000|2024-10-10 00:55:00|27.54|25.54|27.6|25.6|27.62|25.62|27.52|25.52|0
1728522000000|2024-10-10 01:00:00|27.58|25.58|27.55|25.55|27.64|25.64|27.55|25.55|0
1728522300000|2024-10-10 01:05:00|27.53|25.53|27.47|25.47|27.53|25.53|27.41|25.41|0
1728522600000|2024-10-10 01:10:00|27.49|25.49|27.57|25.57|27.59|25.59|27.45|25.45|0
1728522900000|2024-10-10 01:15:00|27.59|25.59|27.59|25.59|27.65|25.65|27.55|25.55|0
1728523200000|2024-10-10 01:20:00|27.61|25.61|27.58|25.58|27.63|25.63|27.52|25.52|0
1728523500000|2024-10-10 01:25:00|27.56|25.56|27.56|25.56|27.62|25.62|27.54|25.54|0
1728523800000|2024-10-10 01:30:00|27.54|25.54|27.6|25.6|27.66|25.66|27.5|25.5|0
1728524100000|2024-10-10 01:35:00|27.58|25.58|27.6|25.6|27.66|25.66|27.58|25.58|0
1728524400000|2024-10-10 01:40:00|27.58|25.58|27.57|25.57|27.58|25.58|27.39|25.39|0
1728524700000|2024-10-10 01:45:00|27.56|25.56|27.55|25.55|27.63|25.63|27.53|25.53|0
1728525000000|2024-10-10 01:50:00|27.57|25.57|27.59|25.59|27.61|25.61|27.53|25.53|0
1728525300000|2024-10-10 01:55:00|27.61|25.61|27.55|25.55|27.61|25.61|27.51|25.51|0
1728525600000|2024-10-10 02:00:00|27.57|25.57|27.52|25.52|27.59|25.59|27.48|25.48|0
1728525900000|2024-10-10 02:05:00|27.54|25.54|27.58|25.58|27.6|25.6|27.5|25.5|0
1728526200000|2024-10-10 02:10:00|27.6|25.6|27.64|25.64|27.66|25.66|27.58|25.58|0
1728526500000|2024-10-10 02:15:00|27.65|25.65|27.62|25.62|27.7|25.7|27.6|25.6|0
1728526800000|2024-10-10 02:20:00|27.6|25.6|27.61|25.61|27.62|25.62|27.56|25.56|0
1728527100000|2024-10-10 02:25:00|27.64|25.64|27.59|25.59|27.64|25.64|27.57|25.57|0
1728527400000|2024-10-10 02:30:00|27.57|25.57|27.43|25.43|27.57|25.57|27.43|25.43|0
1728527700000|2024-10-10 02:35:00|27.45|25.45|27.39|25.39|27.49|25.49|27.36|25.36|0
1728528000000|2024-10-10 02:40:00|27.4|25.4|27.42|25.42|27.46|25.46|27.38|25.38|0
1728528300000|2024-10-10 02:45:00|27.4|25.4|27.4|25.4|27.42|25.42|27.38|25.38|0
1728528600000|2024-10-10 02:50:00|27.42|25.42|27.34|25.34|27.42|25.42|27.32|25.32|0
1728528900000|2024-10-10 02:55:00|27.36|25.36|27.35|25.35|27.36|25.36|27.29|25.29|0
1728529200000|2024-10-10 03:00:00|27.33|25.33|27.31|25.31|27.35|25.35|27.29|25.29|0
1728529500000|2024-10-10 03:05:00|27.29|25.29|27.31|25.31|27.33|25.33|27.27|25.27|0
1728529800000|2024-10-10 03:10:00|27.33|25.33|27.31|25.31|27.35|25.35|27.27|25.27|0
1728530100000|2024-10-10 03:15:00|27.3|25.3|27.34|25.34|27.36|25.36|27.26|25.26|0
1728530400000|2024-10-10 03:20:00|27.35|25.35|27.38|25.38|27.4|25.4|27.34|25.34|0
1728530700000|2024-10-10 03:25:00|27.36|25.36|27.38|25.38|27.4|25.4|27.36|25.36|0
1728531000000|2024-10-10 03:30:00|27.4|25.4|27.46|25.46|27.5|25.5|27.38|25.38|0
1728531300000|2024-10-10 03:35:00|27.47|25.47|27.41|25.41|27.48|25.48|27.39|25.39|0
1728531600000|2024-10-10 03:40:00|27.39|25.39|27.34|25.34|27.39|25.39|27.33|25.33|0
1728531900000|2024-10-10 03:45:00|27.35|25.35|27.3|25.3|27.35|25.35|27.3|25.3|0
1728532200000|2024-10-10 03:50:00|27.31|25.31|27.31|25.31|27.33|25.33|27.29|25.29|0
1728532500000|2024-10-10 03:55:00|27.33|25.33|27.3|25.3|27.33|25.33|27.26|25.26|0
1728532800000|2024-10-10 04:00:00|27.28|25.28|27.28|25.28|27.3|25.3|27.27|25.27|0
1728533100000|2024-10-10 04:05:00|27.29|25.29|27.34|25.34|27.34|25.34|27.28|25.28|0
1728533400000|2024-10-10 04:10:00|27.36|25.36|27.36|25.36|27.38|25.38|27.34|25.34|0
1728533700000|2024-10-10 04:15:00|27.35|25.35|27.4|25.4|27.4|25.4|27.34|25.34|0
1728534000000|2024-10-10 04:20:00|27.37|25.37|27.39|25.39|27.39|25.39|27.35|25.35|0
1728534300000|2024-10-10 04:25:00|27.37|25.37|27.39|25.39|27.41|25.41|27.35|25.35|0
1728534600000|2024-10-10 04:30:00|27.37|25.37|27.41|25.41|27.43|25.43|27.35|25.35|0
1728534900000|2024-10-10 04:35:00|27.39|25.39|27.36|25.36|27.41|25.41|27.36|25.36|0
1728535200000|2024-10-10 04:40:00|27.34|25.34|27.34|25.34|27.34|25.34|27.34|25.34|0
1728535500000|2024-10-10 04:45:00|27.36|25.36|27.39|25.39|27.4|25.4|27.36|25.36|0
1728535800000|2024-10-10 04:50:00|27.38|25.38|27.38|25.38|27.4|25.4|27.38|25.38|0
1728536100000|2024-10-10 04:55:00|27.4|25.4|27.38|25.38|27.4|25.4|27.36|25.36|0
1728536400000|2024-10-10 05:00:00|27.39|25.39|27.29|25.29|27.39|25.39|27.25|25.25|0
1728536700000|2024-10-10 05:05:00|27.31|25.31|27.34|25.34|27.37|25.37|27.29|25.29|0
1728537000000|2024-10-10 05:10:00|27.33|25.33|27.33|25.33|27.35|25.35|27.29|25.29|0
1728537300000|2024-10-10 05:15:00|27.32|25.32|27.32|25.32|27.35|25.35|27.31|25.31|0
1728537600000|2024-10-10 05:20:00|27.35|25.35|27.46|25.46|27.47|25.47|27.35|25.35|0
1728537900000|2024-10-10 05:25:00|27.45|25.45|27.42|25.42|27.46|25.46|27.42|25.42|0
1728538200000|2024-10-10 05:30:00|27.44|25.44|27.48|25.48|27.5|25.5|27.44|25.44|0
1728538500000|2024-10-10 05:35:00|27.46|25.46|27.65|25.65|28|26|27.42|25.42|0
1728538800000|2024-10-10 05:40:00|27.67|25.67|27.61|25.61|27.67|25.67|27.59|25.59|0
1728539100000|2024-10-10 05:45:00|27.63|25.63|27.67|25.67|27.67|25.67|27.59|25.59|0
1728539400000|2024-10-10 05:50:00|27.69|25.69|27.77|25.77|27.81|25.81|27.69|25.69|0
1728539700000|2024-10-10 05:55:00|27.79|25.79|27.91|25.91|27.93|25.93|27.79|25.79|0
1728540000000|2024-10-10 06:00:00|27.89|25.89|28.03|26.03|28.07|26.07|27.87|25.87|0
1728540300000|2024-10-10 06:05:00|28.07|26.07|28.03|26.03|28.13|26.13|27.99|25.99|0
1728540600000|2024-10-10 06:10:00|28.05|26.05|28.02|26.02|28.13|26.13|28.02|26.02|0
1728540900000|2024-10-10 06:15:00|28.05|26.05|28.13|26.13|28.15|26.15|28.04|26.04|0
1728541200000|2024-10-10 06:20:00|28.15|26.15|28.02|26.02|28.15|26.15|27.96|25.96|0
1728541500000|2024-10-10 06:25:00|28|26|27.89|25.89|28.01|26.01|27.89|25.89|0
1728541800000|2024-10-10 06:30:00|27.87|25.87|27.91|25.91|27.93|25.93|27.86|25.86|0
1728542100000|2024-10-10 06:35:00|27.89|25.89|27.93|25.93|27.97|25.97|27.89|25.89|0
1728542400000|2024-10-10 06:40:00|27.91|25.91|27.93|25.93|27.95|25.95|27.89|25.89|0
1728542700000|2024-10-10 06:45:00|27.95|25.95|27.78|25.78|27.95|25.95|27.76|25.76|0
1728543000000|2024-10-10 06:50:00|27.8|25.8|27.81|25.81|27.84|25.84|27.74|25.74|0
1728543300000|2024-10-10 06:55:00|27.82|25.82|27.84|25.84|27.86|25.86|27.71|25.71|0
1728543600000|2024-10-10 07:00:00|27.9|25.9|27.79|25.79|27.92|25.92|27.73|25.73|0
1728543900000|2024-10-10 07:05:00|27.81|25.81|27.79|25.79|27.83|25.83|27.69|25.69|0
1728544200000|2024-10-10 07:10:00|27.77|25.77|27.97|25.97|27.97|25.97|27.77|25.77|0
1728544500000|2024-10-10 07:15:00|27.91|25.91|27.5|25.5|28.06|26.06|27.5|25.5|0
1728544800000|2024-10-10 07:20:00|27.51|25.51|27.93|25.93|27.99|25.99|27.51|25.51|0
1728545100000|2024-10-10 07:25:00|27.94|25.94|28.09|26.09|28.09|26.09|27.89|25.89|0
1728545400000|2024-10-10 07:30:00|28.12|26.12|28.11|26.11|28.3|26.3|28.07|26.07|0
1728545700000|2024-10-10 07:35:00|28.13|26.13|28.11|26.11|28.24|26.24|27.99|25.99|0
1728546000000|2024-10-10 07:40:00|28.09|26.09|28.19|26.19|28.19|26.19|28.03|26.03|0
1728546300000|2024-10-10 07:45:00|28.17|26.17|28.17|26.17|28.23|26.23|28.15|26.15|0
1728546600000|2024-10-10 07:50:00|28.18|26.18|28.21|26.21|28.23|26.23|28.17|26.17|0
1728546900000|2024-10-10 07:55:00|28.19|26.19|28.47|26.47|28.49|26.49|27.92|25.92|0
1728547200000|2024-10-10 08:00:00|28.49|26.49|28.28|26.28|28.49|26.49|28.26|26.26|0
1728547500000|2024-10-10 08:05:00|28.32|26.32|28.38|26.38|28.42|26.42|28.26|26.26|0
1728547800000|2024-10-10 08:10:00|28.39|26.39|28.44|26.44|28.63|26.63|28.39|26.39|0
1728548100000|2024-10-10 08:15:00|28.46|26.46|28.45|26.45|28.48|26.48|28.38|26.38|0
1728548400000|2024-10-10 08:20:00|28.44|26.44|28.46|26.46|28.52|26.52|28.42|26.42|0
1728548700000|2024-10-10 08:25:00|28.43|26.43|28.24|26.24|28.43|26.43|28.2|26.2|0
1728549000000|2024-10-10 08:30:00|28.22|26.22|28.2|26.2|28.26|26.26|28.18|26.18|0
1728549300000|2024-10-10 08:35:00|28.18|26.18|28.32|26.32|28.32|26.32|28.18|26.18|0
1728549600000|2024-10-10 08:40:00|28.3|26.3|28.42|26.42|28.45|26.45|28.28|26.28|0
1728549900000|2024-10-10 08:45:00|28.44|26.44|28.44|26.44|28.44|26.44|28.36|26.36|0
1728550200000|2024-10-10 08:50:00|28.42|26.42|28.36|26.36|28.44|26.44|28.36|26.36|0
1728550500000|2024-10-10 08:55:00|28.38|26.38|28.42|26.42|28.44|26.44|28.35|26.35|0
1728550800000|2024-10-10 09:00:00|28.4|26.4|28.54|26.54|28.54|26.54|28.4|26.4|0
1728551100000|2024-10-10 09:05:00|28.52|26.52|28.56|26.56|28.58|26.58|28.52|26.52|0
1728551400000|2024-10-10 09:10:00|28.58|26.58|28.47|26.47|28.58|26.58|28.41|26.41|0
1728551700000|2024-10-10 09:15:00|28.45|26.45|28.43|26.43|28.53|26.53|28.41|26.41|0
1728552000000|2024-10-10 09:20:00|28.45|26.45|28.45|26.45|28.47|26.47|28.36|26.36|0
1728552300000|2024-10-10 09:25:00|28.42|26.42|28.36|26.36|28.42|26.42|28.36|26.36|0
1728552600000|2024-10-10 09:30:00|28.34|26.34|28.17|26.17|28.34|26.34|28.15|26.15|0
1728552900000|2024-10-10 09:35:00|28.19|26.19|28.21|26.21|28.25|26.25|28.13|26.13|0
1728553200000|2024-10-10 09:40:00|28.19|26.19|28.33|26.33|28.33|26.33|28.15|26.15|0
1728553500000|2024-10-10 09:45:00|28.35|26.35|28.37|26.37|28.37|26.37|28.31|26.31|0
1728553800000|2024-10-10 09:50:00|28.34|26.34|28.22|26.22|28.35|26.35|28.22|26.22|0
1728554100000|2024-10-10 09:55:00|28.2|26.2|28.12|26.12|28.2|26.2|28.12|26.12|0
1728554400000|2024-10-10 10:00:00|28.11|26.11|28.11|26.11|28.13|26.13|28.05|26.05|0
1728554700000|2024-10-10 10:05:00|28.09|26.09|28.11|26.11|28.13|26.13|28.09|26.09|0
1728555000000|2024-10-10 10:10:00|28.13|26.13|28.19|26.19|28.23|26.23|28.11|26.11|0
1728555300000|2024-10-10 10:15:00|28.17|26.17|28.25|26.25|28.25|26.25|28.17|26.17|0
1728555600000|2024-10-10 10:20:00|28.27|26.27|28.29|26.29|28.33|26.33|28.27|26.27|0
1728555900000|2024-10-10 10:25:00|28.31|26.31|28.31|26.31|28.33|26.33|28.27|26.27|0
1728556200000|2024-10-10 10:30:00|28.29|26.29|28.12|26.12|28.33|26.33|28.12|26.12|0
1728556500000|2024-10-10 10:35:00|28.11|26.11|28.16|26.16|28.2|26.2|28.1|26.1|0
1728556800000|2024-10-10 10:40:00|28.17|26.17|28.3|26.3|28.3|26.3|28.16|26.16|0
1728557100000|2024-10-10 10:45:00|28.32|26.32|28.66|26.66|28.69|26.69|28.3|26.3|0
1728557400000|2024-10-10 10:50:00|28.65|26.65|28.56|26.56|28.65|26.65|28.49|26.49|0
1728557700000|2024-10-10 10:55:00|28.54|26.54|28.64|26.64|28.64|26.64|28.53|26.53|0
1728558000000|2024-10-10 11:00:00|28.62|26.62|28.61|26.61|28.66|26.66|28.59|26.59|0
1728558300000|2024-10-10 11:05:00|28.59|26.59|28.61|26.61|28.63|26.63|28.59|26.59|0
1728558600000|2024-10-10 11:10:00|28.62|26.62|28.76|26.76|28.76|26.76|28.62|26.62|0
1728558900000|2024-10-10 11:15:00|28.74|26.74|28.48|26.48|28.76|26.76|28.48|26.48|0
1728559200000|2024-10-10 11:20:00|28.46|26.46|28.48|26.48|28.5|26.5|28.44|26.44|0
1728559500000|2024-10-10 11:25:00|28.46|26.46|28.45|26.45|28.52|26.52|28.45|26.45|0
1728559800000|2024-10-10 11:30:00|28.44|26.44|28.33|26.33|28.45|26.45|28.33|26.33|0
1728560100000|2024-10-10 11:35:00|28.31|26.31|28.34|26.34|28.34|26.34|28.26|26.26|0
1728560400000|2024-10-10 11:40:00|28.37|26.37|28.32|26.32|28.38|26.38|28.3|26.3|0
1728560700000|2024-10-10 11:45:00|28.3|26.3|28.36|26.36|28.4|26.4|28.28|26.28|0
1728561000000|2024-10-10 11:50:00|28.34|26.34|28.23|26.23|28.36|26.36|28.23|26.23|0
1728561300000|2024-10-10 11:55:00|28.21|26.21|28.19|26.19|28.32|26.32|28.19|26.19|0
1728561600000|2024-10-10 12:00:00|28.21|26.21|28.06|26.06|28.23|26.23|28.06|26.06|0
1728561900000|2024-10-10 12:05:00|28.08|26.08|27.89|25.89|28.08|26.08|27.87|25.87|0
1728562200000|2024-10-10 12:10:00|27.87|25.87|27.95|25.95|28|26|27.87|25.87|0
1728562500000|2024-10-10 12:15:00|27.97|25.97|27.89|25.89|28.22|26.22|27.83|25.83|0
1728562800000|2024-10-10 12:20:00|27.87|25.87|27.95|25.95|28.11|26.11|27.87|25.87|0
1728563100000|2024-10-10 12:25:00|27.97|25.97|27.97|25.97|28.07|26.07|27.81|25.81|0
1728563400000|2024-10-10 12:30:00|27.98|25.98|27.97|25.97|29.46|27.46|27.58|25.58|0
1728563700000|2024-10-10 12:35:00|27.95|25.95|28.47|26.47|28.47|26.47|27.95|25.95|0
1728564000000|2024-10-10 12:40:00|28.55|26.55|28.31|26.31|29.02|27.02|28.02|26.02|0
1728564300000|2024-10-10 12:45:00|28.35|26.35|28.12|26.12|28.4|26.4|28.02|26.02|0
1728564600000|2024-10-10 12:50:00|28.06|26.06|28.63|26.63|28.77|26.77|28.06|26.06|0
1728564900000|2024-10-10 12:55:00|28.64|26.64|28.6|26.6|28.73|26.73|28.41|26.41|0
1728565200000|2024-10-10 13:00:00|28.62|26.62|28.63|26.63|28.98|26.98|28.55|26.55|0
1728565500000|2024-10-10 13:05:00|28.65|26.65|28.86|26.86|28.93|26.93|28.55|26.55|0
1728565800000|2024-10-10 13:10:00|28.89|26.89|28.93|26.93|28.94|26.94|28.73|26.73|0
1728566100000|2024-10-10 13:15:00|28.9|26.9|28.8|26.8|28.9|26.9|28.63|26.63|0
1728566400000|2024-10-10 13:20:00|28.84|26.84|28.77|26.77|28.96|26.96|28.73|26.73|0
1728566700000|2024-10-10 13:25:00|28.79|26.79|28.54|26.54|28.92|26.92|28.54|26.54|0
1728567000000|2024-10-10 13:30:00|28.58|26.58|28.6|26.6|28.9|26.9|28.49|26.49|0
1728567300000|2024-10-10 13:35:00|28.66|26.66|28.98|26.98|29.28|27.28|28.62|26.62|0
1728567600000|2024-10-10 13:40:00|29|27|29|27|29.15|27.15|28.81|26.81|0
1728567900000|2024-10-10 13:45:00|29.02|27.02|29.47|27.47|29.62|27.62|28.76|26.76|0
1728568200000|2024-10-10 13:50:00|29.49|27.49|28.84|26.84|29.55|27.55|28.69|26.69|0
1728568500000|2024-10-10 13:55:00|28.93|26.93|29.04|27.04|29.04|27.04|28.26|26.26|0
1728568800000|2024-10-10 14:00:00|28.95|26.95|28.61|26.61|28.95|26.95|28.48|26.48|0
1728569100000|2024-10-10 14:05:00|28.59|26.59|28.1|26.1|28.76|26.76|28.1|26.1|0
1728569400000|2024-10-10 14:10:00|28.14|26.14|27.99|25.99|28.24|26.24|27.74|25.74|0
1728569700000|2024-10-10 14:15:00|28.14|26.14|28.01|26.01|28.15|26.15|27.91|25.91|0
1728570000000|2024-10-10 14:20:00|28.02|26.02|28.04|26.04|28.25|26.25|28.02|26.02|0
1728570300000|2024-10-10 14:25:00|28.06|26.06|28.1|26.1|28.25|26.25|27.95|25.95|0
1728570600000|2024-10-10 14:30:00|28.12|26.12|28.2|26.2|28.28|26.28|27.89|25.89|0
1728570900000|2024-10-10 14:35:00|28.22|26.22|28.2|26.2|28.45|26.45|28.11|26.11|0
1728571200000|2024-10-10 14:40:00|28.22|26.22|28.05|26.05|28.41|26.41|27.86|25.86|0
1728571500000|2024-10-10 14:45:00|28.11|26.11|28.21|26.21|28.36|26.36|27.96|25.96|0
1728571800000|2024-10-10 14:50:00|28.23|26.23|28.57|26.57|28.63|26.63|28.02|26.02|0
1728572100000|2024-10-10 14:55:00|28.61|26.61|28.65|26.65|28.76|26.76|28.32|26.32|0
1728572400000|2024-10-10 15:00:00|28.63|26.63|28.81|26.81|29.11|27.11|28.61|26.61|0
1728572700000|2024-10-10 15:05:00|28.78|26.78|28.42|26.42|28.87|26.87|28.32|26.32|0
1728573000000|2024-10-10 15:10:00|28.4|26.4|28.09|26.09|28.44|26.44|28.09|26.09|0
1728573300000|2024-10-10 15:15:00|28.04|26.04|28.12|26.12|28.17|26.17|27.92|25.92|0
1728573600000|2024-10-10 15:20:00|28.14|26.14|28.11|26.11|28.76|26.76|28.08|26.08|0
1728573900000|2024-10-10 15:25:00|28.09|26.09|28.06|26.06|28.19|26.19|27.94|25.94|0
1728574200000|2024-10-10 15:30:00|28.08|26.08|28.02|26.02|28.38|26.38|28|26|0
1728574500000|2024-10-10 15:35:00|28|26|27.89|25.89|28.12|26.12|27.89|25.89|0
1728574800000|2024-10-10 15:40:00|27.91|25.91|27.95|25.95|28.22|26.22|27.89|25.89|0
1728575100000|2024-10-10 15:45:00|27.93|25.93|27.93|25.93|27.99|25.99|27.83|25.83|0
1728575400000|2024-10-10 15:50:00|27.91|25.91|27.8|25.8|28.03|26.03|27.8|25.8|0
1728575700000|2024-10-10 15:55:00|27.78|25.78|27.49|25.49|27.82|25.82|27.47|25.47|0
1728576000000|2024-10-10 16:00:00|27.51|25.51|27.51|25.51|27.57|25.57|27.39|25.39|0
1728576300000|2024-10-10 16:05:00|27.49|25.49|27.33|25.33|27.49|25.49|27.25|25.25|0
1728576600000|2024-10-10 16:10:00|27.32|25.32|27.14|25.14|27.32|25.32|27.06|25.06|0
1728576900000|2024-10-10 16:15:00|27.12|25.12|27.04|25.04|27.14|25.14|26.98|24.98|0
1728577200000|2024-10-10 16:20:00|27.02|25.02|27.16|25.16|27.18|25.18|27.02|25.02|0
1728577500000|2024-10-10 16:25:00|27.14|25.14|27.29|25.29|27.48|25.48|27.12|25.12|0
1728577800000|2024-10-10 16:30:00|27.27|25.27|27.43|25.43|27.74|25.74|27.27|25.27|0
1728578100000|2024-10-10 16:35:00|27.41|25.41|27.43|25.43|27.54|25.54|27.31|25.31|0
1728578400000|2024-10-10 16:40:00|27.41|25.41|28.01|26.01|28.21|26.21|27.39|25.39|0
1728578700000|2024-10-10 16:45:00|28.07|26.07|28.21|26.21|28.4|26.4|27.88|25.88|0
1728579000000|2024-10-10 16:50:00|28.19|26.19|28|26|28.34|26.34|28|26|0
1728579300000|2024-10-10 16:55:00|27.98|25.98|28.1|26.1|28.27|26.27|27.94|25.94|0
1728579600000|2024-10-10 17:00:00|28.06|26.06|28.38|26.38|28.38|26.38|27.93|25.93|0
1728579900000|2024-10-10 17:05:00|28.4|26.4|28.86|26.86|29.03|27.03|28.38|26.38|0
1728580200000|2024-10-10 17:10:00|28.91|26.91|28.78|26.78|28.97|26.97|28.63|26.63|0
1728580500000|2024-10-10 17:15:00|28.73|26.73|28.5|26.5|28.86|26.86|28.48|26.48|0
1728580800000|2024-10-10 17:20:00|28.52|26.52|28.04|26.04|28.52|26.52|27.95|25.95|0
1728581100000|2024-10-10 17:25:00|28.05|26.05|28.14|26.14|28.24|26.24|27.99|25.99|0
1728581400000|2024-10-10 17:30:00|28.12|26.12|27.99|25.99|28.12|26.12|27.93|25.93|0
1728581700000|2024-10-10 17:35:00|27.97|25.97|28.15|26.15|28.17|26.17|27.89|25.89|0
1728582000000|2024-10-10 17:40:00|28.13|26.13|28.11|26.11|28.24|26.24|28.01|26.01|0
1728582300000|2024-10-10 17:45:00|28.13|26.13|28.59|26.59|28.67|26.67|28.07|26.07|0
1728582600000|2024-10-10 17:50:00|28.57|26.57|28.73|26.73|29.47|27.47|28.57|26.57|0
1728582900000|2024-10-10 17:55:00|28.67|26.67|28.25|26.25|28.8|26.8|28.23|26.23|0
1728583200000|2024-10-10 18:00:00|28.27|26.27|28.69|26.69|28.75|26.75|28.27|26.27|0
1728583500000|2024-10-10 18:05:00|28.75|26.75|28.68|26.68|28.81|26.81|28.56|26.56|0
1728583800000|2024-10-10 18:10:00|28.66|26.66|28.77|26.77|28.81|26.81|28.54|26.54|0
1728584100000|2024-10-10 18:15:00|28.79|26.79|28.81|26.81|28.96|26.96|28.77|26.77|0
1728584400000|2024-10-10 18:20:00|28.83|26.83|28.47|26.47|28.98|26.98|28.32|26.32|0
1728584700000|2024-10-10 18:25:00|28.49|26.49|28.55|26.55|28.6|26.6|28.38|26.38|0
1728585000000|2024-10-10 18:30:00|28.57|26.57|28.51|26.51|28.74|26.74|28.49|26.49|0
1728585300000|2024-10-10 18:35:00|28.53|26.53|28.67|26.67|28.76|26.76|28.51|26.51|0
1728585600000|2024-10-10 18:40:00|28.7|26.7|28.86|26.86|29.3|27.3|28.53|26.53|0
1728585900000|2024-10-10 18:45:00|28.89|26.89|28.66|26.66|28.89|26.89|28.52|26.52|0
1728586200000|2024-10-10 18:50:00|28.67|26.67|28.75|26.75|28.9|26.9|28.67|26.67|0
1728586500000|2024-10-10 18:55:00|28.72|26.72|28.6|26.6|28.72|26.72|28.5|26.5|0
1728586800000|2024-10-10 19:00:00|28.62|26.62|28.87|26.87|28.94|26.94|28.54|26.54|0
1728587100000|2024-10-10 19:05:00|28.85|26.85|28.87|26.87|29|27|28.77|26.77|0
1728587400000|2024-10-10 19:10:00|28.89|26.89|28.81|26.81|28.96|26.96|28.72|26.72|0
1728587700000|2024-10-10 19:15:00|28.78|26.78|28.61|26.61|28.95|26.95|28.57|26.57|0
1728588000000|2024-10-10 19:20:00|28.63|26.63|28.57|26.57|28.63|26.63|28.42|26.42|0
1728588300000|2024-10-10 19:25:00|28.59|26.59|28.5|26.5|28.63|26.63|28.48|26.48|0
1728588600000|2024-10-10 19:30:00|28.52|26.52|28.43|26.43|28.54|26.54|28.33|26.33|0
1728588900000|2024-10-10 19:35:00|28.41|26.41|28.35|26.35|28.54|26.54|28.33|26.33|0
1728589200000|2024-10-10 19:40:00|28.33|26.33|28.28|26.28|28.47|26.47|28.28|26.28|0
1728589500000|2024-10-10 19:45:00|28.3|26.3|28.09|26.09|28.3|26.3|28.07|26.07|0
1728589800000|2024-10-10 19:50:00|28.11|26.11|27.63|25.63|28.11|26.11|27.51|25.51|0
1728590100000|2024-10-10 19:55:00|27.65|25.65|27.84|25.84|27.92|25.92|27.59|25.59|0
1728590400000|2024-10-10 20:00:00|27.82|25.82|27.83|25.83|27.98|25.98|27.77|25.77|0
1728590700000|2024-10-10 20:05:00|27.85|25.85|27.96|25.96|27.98|25.98|27.85|25.85|0
1728591000000|2024-10-10 20:10:00|27.93|25.93|27.91|25.91|28|26|27.91|25.91|0
1728591300000|2024-10-10 20:15:00|28.11|25.71|27.98|25.58|28.13|25.73|27.96|25.56|0
1728591600000|2024-10-10 20:20:00|28.03|25.63|27.98|25.58|28.05|25.65|27.98|25.58|0
1728591900000|2024-10-10 20:25:00|28|25.6|27.88|25.48|28|25.6|27.79|25.39|0
1728592200000|2024-10-10 20:30:00|27.86|25.46|27.81|25.41|27.88|25.48|27.77|25.37|0
1728592500000|2024-10-10 20:35:00|27.79|25.39|27.73|25.33|27.79|25.39|27.73|25.33|0
1728592800000|2024-10-10 20:40:00|27.75|25.35|27.75|25.35|27.75|25.35|27.7|25.3|0
1728593100000|2024-10-10 20:45:00|27.72|25.32|27.7|25.3|27.75|25.35|27.68|25.28|0
1728593400000|2024-10-10 20:50:00|27.72|25.32|27.74|25.34|27.76|25.36|27.72|25.32|0
1728593700000|2024-10-10 20:55:00|27.76|25.36|27.83|25.43|27.85|25.45|27.73|25.33|0
1728594000000|2024-10-10 21:00:00|27.84|25.44|27.85|25.45|27.88|25.48|27.82|25.42|0
1728594300000|2024-10-10 21:05:00|27.86|25.46|27.8|25.4|27.87|25.47|27.79|25.39|0
1728594600000|2024-10-10 21:10:00|27.79|25.39|27.85|25.45|27.85|25.45|27.79|25.39|0
1728594900000|2024-10-10 21:15:00|27.86|25.46|27.85|25.45|27.86|25.46|27.85|25.45|0
1728595200000|2024-10-10 21:20:00|27.86|25.46|27.85|25.45|27.86|25.46|27.84|25.44|0
1728595500000|2024-10-10 21:25:00|27.86|25.46|27.86|25.46|27.86|25.46|27.86|25.46|0
1728595800000|2024-10-10 21:30:00|27.85|25.45|27.84|25.44|27.86|25.46|27.84|25.44|0
1728596100000|2024-10-10 21:35:00|27.85|25.45|27.85|25.45|27.85|25.45|27.84|25.44|0
1728596700000|2024-10-10 21:45:00|27.84|25.44|27.84|25.44|27.84|25.44|27.83|25.43|0
1728597000000|2024-10-10 21:50:00|27.83|25.43|27.85|25.45|27.87|25.47|27.83|25.43|0
1728597300000|2024-10-10 21:55:00|27.86|25.46|27.87|25.47|27.87|25.47|27.86|25.46|0
1728597600000|2024-10-10 22:00:00|27.8|25.4|27.86|25.46|27.91|25.51|27.77|25.37|0
1728597900000|2024-10-10 22:05:00|27.85|25.45|27.87|25.47|27.87|25.47|27.84|25.44|0
1728598200000|2024-10-10 22:10:00|27.85|25.45|27.89|25.49|27.91|25.51|27.85|25.45|0
1728598500000|2024-10-10 22:15:00|27.88|25.48|27.82|25.42|27.91|25.51|27.82|25.42|0
1728598800000|2024-10-10 22:20:00|27.84|25.44|27.8|25.4|27.84|25.44|27.76|25.36|0
1728599100000|2024-10-10 22:25:00|27.82|25.42|27.75|25.35|27.82|25.42|27.69|25.29|0
1728599400000|2024-10-10 22:30:00|27.78|25.38|27.77|25.37|27.83|25.43|27.75|25.35|0
1728599700000|2024-10-10 22:35:00|27.76|25.36|27.73|25.33|27.79|25.39|27.73|25.33|0
1728600000000|2024-10-10 22:40:00|27.71|25.31|27.71|25.31|27.75|25.35|27.67|25.27|0
1728600300000|2024-10-10 22:45:00|27.73|25.33|27.7|25.3|27.73|25.33|27.69|25.29|0
1728600600000|2024-10-10 22:50:00|27.72|25.32|27.8|25.4|27.8|25.4|27.7|25.3|0
1728600900000|2024-10-10 22:55:00|27.84|25.44|27.78|25.38|27.84|25.44|27.78|25.38|0
1728601200000|2024-10-10 23:00:00|27.76|25.36|27.61|25.21|27.76|25.36|27.53|25.13|0
1728601500000|2024-10-10 23:05:00|27.63|25.23|27.47|25.07|27.63|25.23|27.47|25.07|0
1728601800000|2024-10-10 23:10:00|27.48|25.08|27.51|25.11|27.53|25.13|27.47|25.07|0
1728602100000|2024-10-10 23:15:00|27.49|25.09|27.38|24.98|27.51|25.11|27.38|24.98|0
1728602400000|2024-10-10 23:20:00|27.36|24.96|27.42|25.02|27.42|25.02|27.3|24.9|0
1728602700000|2024-10-10 23:25:00|27.4|25|27.36|24.96|27.4|25|27.32|24.92|0
1728603000000|2024-10-10 23:30:00|27.34|24.94|27.38|24.98|27.38|24.98|27.32|24.92|0
1728603300000|2024-10-10 23:35:00|27.4|25|27.32|24.92|27.42|25.02|27.32|24.92|0
1728603600000|2024-10-10 23:40:00|27.33|24.93|27.39|24.99|27.4|25|27.33|24.93|0
1728603900000|2024-10-10 23:45:00|27.37|24.97|27.33|24.93|27.43|25.03|27.33|24.93|0
1728604200000|2024-10-10 23:50:00|27.35|24.95|27.41|25.01|27.43|25.03|27.33|24.93|0
1728604500000|2024-10-10 23:55:00|27.39|24.99|27.38|24.98|27.45|25.05|27.34|24.94|0
1728604800000|2024-10-11 00:00:00|27.36|24.96|27.32|24.92|27.38|24.98|27.28|24.88|0
1728605100000|2024-10-11 00:05:00|27.34|24.94|27.28|24.88|27.44|25.04|27.28|24.88|0
1728605400000|2024-10-11 00:10:00|27.3|24.9|27.43|25.03|27.48|25.08|27.26|24.86|0
1728605700000|2024-10-11 00:15:00|27.42|25.02|27.5|25.1|27.54|25.14|27.42|25.02|0
1728606000000|2024-10-11 00:20:00|27.49|25.09|27.39|24.99|27.53|25.13|27.39|24.99|0
1728606300000|2024-10-11 00:25:00|27.41|25.01|27.49|25.09|27.49|25.09|27.39|24.99|0
1728606600000|2024-10-11 00:30:00|27.29|25.29|27.67|25.67|27.72|25.72|27.28|25.28|0
1728606900000|2024-10-11 00:35:00|27.7|25.7|27.63|25.63|27.74|25.74|27.59|25.59|0
1728607200000|2024-10-11 00:40:00|27.61|25.61|27.59|25.59|27.63|25.63|27.57|25.57|0
1728607500000|2024-10-11 00:45:00|27.6|25.6|27.61|25.61|27.69|25.69|27.59|25.59|0
1728607800000|2024-10-11 00:50:00|27.63|25.63|27.64|25.64|27.73|25.73|27.63|25.63|0
1728608100000|2024-10-11 00:55:00|27.66|25.66|27.7|25.7|27.75|25.75|27.64|25.64|0
1728608400000|2024-10-11 01:00:00|27.68|25.68|27.7|25.7|27.74|25.74|27.68|25.68|0
1728608700000|2024-10-11 01:05:00|27.68|25.68|27.55|25.55|27.7|25.7|27.55|25.55|0
1728609000000|2024-10-11 01:10:00|27.53|25.53|27.53|25.53|27.58|25.58|27.47|25.47|0
1728609300000|2024-10-11 01:15:00|27.51|25.51|27.59|25.59|27.59|25.59|27.51|25.51|0
1728609600000|2024-10-11 01:20:00|27.57|25.57|27.55|25.55|27.59|25.59|27.54|25.54|0
1728609900000|2024-10-11 01:25:00|27.53|25.53|27.54|25.54|27.57|25.57|27.52|25.52|0
1728610200000|2024-10-11 01:30:00|27.56|25.56|27.58|25.58|27.59|25.59|27.52|25.52|0
1728610500000|2024-10-11 01:35:00|27.6|25.6|27.66|25.66|27.68|25.68|27.58|25.58|0
1728610800000|2024-10-11 01:40:00|27.64|25.64|27.6|25.6|27.66|25.66|27.6|25.6|0
1728611100000|2024-10-11 01:45:00|27.58|25.58|27.64|25.64|27.64|25.64|27.58|25.58|0
1728611400000|2024-10-11 01:50:00|27.66|25.66|27.66|25.66|27.72|25.72|27.64|25.64|0
1728611700000|2024-10-11 01:55:00|27.68|25.68|27.65|25.65|27.7|25.7|27.65|25.65|0
1728612000000|2024-10-11 02:00:00|27.67|25.67|27.65|25.65|27.71|25.71|27.65|25.65|0
1728612300000|2024-10-11 02:05:00|27.69|25.69|27.66|25.66|27.69|25.69|27.65|25.65|0
1728612600000|2024-10-11 02:10:00|27.64|25.64|27.65|25.65|27.69|25.69|27.63|25.63|0
1728612900000|2024-10-11 02:15:00|27.62|25.62|27.58|25.58|27.65|25.65|27.58|25.58|0
1728613200000|2024-10-11 02:20:00|27.6|25.6|27.58|25.58|27.62|25.62|27.58|25.58|0
1728613500000|2024-10-11 02:25:00|27.59|25.59|27.64|25.64|27.64|25.64|27.58|25.58|0
1728613800000|2024-10-11 02:30:00|27.63|25.63|27.7|25.7|27.7|25.7|27.63|25.63|0
1728614100000|2024-10-11 02:35:00|27.69|25.69|27.71|25.71|27.74|25.74|27.68|25.68|0
1728614400000|2024-10-11 02:40:00|27.73|25.73|27.77|25.77|27.82|25.82|27.71|25.71|0
1728614700000|2024-10-11 02:45:00|27.79|25.79|27.71|25.71|27.79|25.79|27.69|25.69|0
1728615000000|2024-10-11 02:50:00|27.69|25.69|27.73|25.73|27.73|25.73|27.67|25.67|0
1728615300000|2024-10-11 02:55:00|27.72|25.72|27.7|25.7|27.73|25.73|27.66|25.66|0
1728615600000|2024-10-11 03:00:00|27.68|25.68|27.96|25.96|27.96|25.96|27.68|25.68|0
1728615900000|2024-10-11 03:05:00|27.76|25.76|27.69|25.69|27.84|25.84|27.65|25.65|0
1728616200000|2024-10-11 03:10:00|27.67|25.67|27.59|25.59|27.67|25.67|27.57|25.57|0
1728616500000|2024-10-11 03:15:00|27.57|25.57|27.61|25.61|27.66|25.66|27.57|25.57|0
1728616800000|2024-10-11 03:20:00|27.62|25.62|27.71|25.71|27.71|25.71|27.59|25.59|0
1728617100000|2024-10-11 03:25:00|27.69|25.69|27.75|25.75|27.77|25.77|27.67|25.67|0
1728617400000|2024-10-11 03:30:00|27.74|25.74|27.72|25.72|27.79|25.79|27.7|25.7|0
1728617700000|2024-10-11 03:35:00|27.74|25.74|27.76|25.76|27.8|25.8|27.74|25.74|0
1728618000000|2024-10-11 03:40:00|27.74|25.74|27.7|25.7|27.74|25.74|27.68|25.68|0
1728618300000|2024-10-11 03:45:00|27.68|25.68|27.7|25.7|27.72|25.72|27.68|25.68|0
1728618600000|2024-10-11 03:50:00|27.69|25.69|27.63|25.63|27.69|25.69|27.63|25.63|0
1728618900000|2024-10-11 03:55:00|27.61|25.61|27.65|25.65|27.65|25.65|27.61|25.61|0
1728619200000|2024-10-11 04:00:00|27.67|25.67|27.76|25.76|27.78|25.78|27.65|25.65|0
1728619500000|2024-10-11 04:05:00|27.77|25.77|27.71|25.71|27.77|25.77|27.71|25.71|0
1728619800000|2024-10-11 04:10:00|27.73|25.73|27.7|25.7|27.73|25.73|27.7|25.7|0
1728620100000|2024-10-11 04:15:00|27.72|25.72|27.72|25.72|27.72|25.72|27.7|25.7|0
1728620400000|2024-10-11 04:20:00|27.74|25.74|27.78|25.78|27.79|25.79|27.72|25.72|0
1728620700000|2024-10-11 04:25:00|27.76|25.76|27.76|25.76|27.78|25.78|27.76|25.76|0
1728621000000|2024-10-11 04:30:00|27.75|25.75|27.8|25.8|27.82|25.82|27.75|25.75|0
1728621300000|2024-10-11 04:35:00|27.78|25.78|27.79|25.79|27.8|25.8|27.75|25.75|0
1728621600000|2024-10-11 04:40:00|27.81|25.81|27.87|25.87|27.9|25.9|27.79|25.79|0
1728621900000|2024-10-11 04:45:00|27.85|25.85|27.85|25.85|27.87|25.87|27.83|25.83|0
1728622200000|2024-10-11 04:50:00|27.83|25.83|27.93|25.93|27.93|25.93|27.83|25.83|0
1728622500000|2024-10-11 04:55:00|27.92|25.92|27.93|25.93|27.97|25.97|27.91|25.91|0
1728622800000|2024-10-11 05:00:00|27.95|25.95|27.93|25.93|27.95|25.95|27.91|25.91|0
1728623100000|2024-10-11 05:05:00|27.95|25.95|27.94|25.94|27.97|25.97|27.94|25.94|0
1728623400000|2024-10-11 05:10:00|27.97|25.97|28.02|26.02|28.09|26.09|27.96|25.96|0
1728623700000|2024-10-11 05:15:00|28|26|27.97|25.97|28.02|26.02|27.97|25.97|0
1728624000000|2024-10-11 05:20:00|27.96|25.96|28.04|26.04|28.04|26.04|27.96|25.96|0
1728624300000|2024-10-11 05:25:00|28.06|26.06|28.1|26.1|28.21|26.21|28.06|26.06|0
1728624600000|2024-10-11 05:30:00|28.12|26.12|28.1|26.1|28.14|26.14|28.08|26.08|0
1728624900000|2024-10-11 05:35:00|28.11|26.11|28.07|26.07|28.14|26.14|28.07|26.07|0
1728625200000|2024-10-11 05:40:00|28.05|26.05|28.03|26.03|28.07|26.07|28.03|26.03|0
1728625500000|2024-10-11 05:45:00|28.02|26.02|28.05|26.05|28.05|26.05|27.99|25.99|0
1728625800000|2024-10-11 05:50:00|28.07|26.07|28.03|26.03|28.09|26.09|28.03|26.03|0
1728626100000|2024-10-11 05:55:00|28|26|28|26|28.03|26.03|27.98|25.98|0
1728626400000|2024-10-11 06:00:00|28.02|26.02|27.94|25.94|28.06|26.06|27.94|25.94|0
1728626700000|2024-10-11 06:05:00|27.96|25.96|28.06|26.06|28.1|26.1|27.96|25.96|0
1728627000000|2024-10-11 06:10:00|28.04|26.04|28.18|26.18|28.18|26.18|28.01|26.01|0
1728627300000|2024-10-11 06:15:00|28.16|26.16|27.49|25.49|28.16|26.16|27.47|25.47|0
1728627600000|2024-10-11 06:20:00|27.5|25.5|27.47|25.47|27.51|25.51|27.46|25.46|0
1728627900000|2024-10-11 06:25:00|27.46|25.46|27.46|25.46|27.46|25.46|27.38|25.38|0
1728628200000|2024-10-11 06:30:00|27.48|25.48|27.52|25.52|27.52|25.52|27.46|25.46|0
1728628500000|2024-10-11 06:35:00|27.54|25.54|27.54|25.54|27.59|25.59|27.52|25.52|0
1728628800000|2024-10-11 06:40:00|27.56|25.56|27.58|25.58|27.61|25.61|27.54|25.54|0
1728629100000|2024-10-11 06:45:00|27.59|25.59|27.6|25.6|27.62|25.62|27.58|25.58|0
1728629400000|2024-10-11 06:50:00|27.62|25.62|27.55|25.55|27.62|25.62|27.53|25.53|0
1728629700000|2024-10-11 06:55:00|27.53|25.53|27.63|25.63|27.63|25.63|27.51|25.51|0
1728630000000|2024-10-11 07:00:00|27.64|25.64|27.65|25.65|27.82|25.82|27.57|25.57|0
1728630300000|2024-10-11 07:05:00|27.64|25.64|27.61|25.61|27.73|25.73|27.61|25.61|0
1728630600000|2024-10-11 07:10:00|27.63|25.63|27.77|25.77|27.79|25.79|27.63|25.63|0
1728630900000|2024-10-11 07:15:00|27.79|25.79|28.02|26.02|28.1|26.1|27.79|25.79|0
1728631200000|2024-10-11 07:20:00|28|26|28.28|26.28|28.33|26.33|28|26|0
1728631500000|2024-10-11 07:25:00|28.25|26.25|28.31|26.31|28.39|26.39|27.99|25.99|0
1728631800000|2024-10-11 07:30:00|28.35|26.35|28.44|26.44|28.45|26.45|28.31|26.31|0
1728632100000|2024-10-11 07:35:00|28.45|26.45|28.39|26.39|28.45|26.45|28.34|26.34|0
1728632400000|2024-10-11 07:40:00|28.36|26.36|28.3|26.3|28.36|26.36|28.26|26.26|0
1728632700000|2024-10-11 07:45:00|28.32|26.32|28.15|26.15|28.32|26.32|28.15|26.15|0
1728633000000|2024-10-11 07:50:00|28.17|26.17|28.08|26.08|28.17|26.17|27.96|25.96|0
1728633300000|2024-10-11 07:55:00|28.1|26.1|28.06|26.06|28.13|26.13|28|26|0
1728633600000|2024-10-11 08:00:00|28.04|26.04|28.12|26.12|28.16|26.16|28.04|26.04|0
1728633900000|2024-10-11 08:05:00|28.11|26.11|28.35|26.35|28.39|26.39|28.06|26.06|0
1728634200000|2024-10-11 08:10:00|28.33|26.33|28.41|26.41|28.52|26.52|28.29|26.29|0
1728634500000|2024-10-11 08:15:00|28.39|26.39|28.39|26.39|28.43|26.43|28.26|26.26|0
1728634800000|2024-10-11 08:20:00|28.41|26.41|28.22|26.22|28.44|26.44|28.17|26.17|0
1728635100000|2024-10-11 08:25:00|28.24|26.24|28.23|26.23|28.34|26.34|28.19|26.19|0
1728635400000|2024-10-11 08:30:00|28.21|26.21|28.21|26.21|28.3|26.3|28.19|26.19|0
1728635700000|2024-10-11 08:35:00|28.2|26.2|28.14|26.14|28.27|26.27|28.12|26.12|0
1728636000000|2024-10-11 08:40:00|28.12|26.12|27.86|25.86|28.4|26.4|27.82|25.82|0
1728636300000|2024-10-11 08:45:00|27.88|25.88|28.17|26.17|28.17|26.17|27.84|25.84|0
1728636600000|2024-10-11 08:50:00|28.19|26.19|28.04|26.04|28.21|26.21|28.02|26.02|0
1728636900000|2024-10-11 08:55:00|28.06|26.06|28.13|26.13|28.19|26.19|28.06|26.06|0
1728637200000|2024-10-11 09:00:00|28.15|26.15|27.91|25.91|28.17|26.17|27.83|25.83|0
1728637500000|2024-10-11 09:05:00|27.89|25.89|27.79|25.79|27.91|25.91|27.74|25.74|0
1728637800000|2024-10-11 09:10:00|27.81|25.81|27.89|25.89|27.89|25.89|27.76|25.76|0
1728638100000|2024-10-11 09:15:00|27.85|25.85|28.01|26.01|28.05|26.05|27.82|25.82|0
1728638400000|2024-10-11 09:20:00|28.03|26.03|28.03|26.03|28.05|26.05|27.95|25.95|0
1728638700000|2024-10-11 09:25:00|28.01|26.01|27.94|25.94|28.03|26.03|27.9|25.9|0
1728639000000|2024-10-11 09:30:00|27.93|25.93|27.88|25.88|28|26|27.86|25.86|0
1728639300000|2024-10-11 09:35:00|27.86|25.86|27.85|25.85|27.92|25.92|27.79|25.79|0
1728639600000|2024-10-11 09:40:00|27.87|25.87|27.89|25.89|27.89|25.89|27.77|25.77|0
1728639900000|2024-10-11 09:45:00|27.9|25.9|27.95|25.95|28.06|26.06|27.87|25.87|0
1728640200000|2024-10-11 09:50:00|27.93|25.93|28.07|26.07|28.08|26.08|27.89|25.89|0
1728640500000|2024-10-11 09:55:00|28.08|26.08|28.01|26.01|28.16|26.16|27.97|25.97|0
1728640800000|2024-10-11 10:00:00|28.05|26.05|27.99|25.99|28.12|26.12|27.91|25.91|0
1728641100000|2024-10-11 10:05:00|27.97|25.97|27.88|25.88|27.99|25.99|27.86|25.86|0
1728641400000|2024-10-11 10:10:00|27.9|25.9|27.84|25.84|27.98|25.98|27.77|25.77|0
1728641700000|2024-10-11 10:15:00|27.82|25.82|27.69|25.69|27.82|25.82|27.69|25.69|0
1728642000000|2024-10-11 10:20:00|27.71|25.71|27.73|25.73|27.77|25.77|27.69|25.69|0
1728642300000|2024-10-11 10:25:00|27.72|25.72|27.66|25.66|27.73|25.73|27.62|25.62|0
1728642600000|2024-10-11 10:30:00|27.68|25.68|27.78|25.78|27.8|25.8|27.68|25.68|0
1728642900000|2024-10-11 10:35:00|27.8|25.8|27.74|25.74|27.83|25.83|27.74|25.74|0
1728643200000|2024-10-11 10:40:00|27.73|25.73|27.76|25.76|27.78|25.78|27.72|25.72|0
1728643500000|2024-10-11 10:45:00|27.74|25.74|27.64|25.64|27.9|25.9|27.57|25.57|0
1728643800000|2024-10-11 10:50:00|27.63|25.63|27.57|25.57|27.73|25.73|27.44|25.44|0
1728644100000|2024-10-11 10:55:00|27.55|25.55|27.34|25.34|27.55|25.55|27.34|25.34|0
1728644400000|2024-10-11 11:00:00|27.36|25.36|27.29|25.29|27.4|25.4|27.27|25.27|0
1728644700000|2024-10-11 11:05:00|27.27|25.27|27.39|25.39|27.39|25.39|27.21|25.21|0
1728645000000|2024-10-11 11:10:00|27.37|25.37|27.39|25.39|27.39|25.39|27.33|25.33|0
1728645300000|2024-10-11 11:15:00|27.38|25.38|27.53|25.53|27.55|25.55|27.37|25.37|0
1728645600000|2024-10-11 11:20:00|27.51|25.51|27.51|25.51|27.55|25.55|27.49|25.49|0
1728645900000|2024-10-11 11:25:00|27.53|25.53|27.53|25.53|27.57|25.57|27.51|25.51|0
1728646200000|2024-10-11 11:30:00|27.51|25.51|27.59|25.59|27.59|25.59|27.51|25.51|0
1728646500000|2024-10-11 11:35:00|27.61|25.61|27.52|25.52|27.63|25.63|27.49|25.49|0
1728646800000|2024-10-11 11:40:00|27.54|25.54|27.5|25.5|27.56|25.56|27.5|25.5|0
1728647100000|2024-10-11 11:45:00|27.48|25.48|27.54|25.54|27.56|25.56|27.48|25.48|0
1728647400000|2024-10-11 11:50:00|27.5|25.5|27.58|25.58|27.58|25.58|27.48|25.48|0
1728647700000|2024-10-11 11:55:00|27.56|25.56|27.55|25.55|27.58|25.58|27.51|25.51|0
1728648000000|2024-10-11 12:00:00|27.58|25.58|27.57|25.57|27.62|25.62|27.51|25.51|0
1728648300000|2024-10-11 12:05:00|27.55|25.55|27.14|25.14|27.59|25.59|27.1|25.1|0
1728648600000|2024-10-11 12:10:00|27.12|25.12|27.14|25.14|27.22|25.22|26.94|24.94|0
1728648900000|2024-10-11 12:15:00|27.16|25.16|27.9|25.9|27.92|25.92|27.09|25.09|0
1728649200000|2024-10-11 12:20:00|27.92|25.92|27.92|25.92|27.98|25.98|27.89|25.89|0
1728649500000|2024-10-11 12:25:00|27.9|25.9|27.99|25.99|28.01|26.01|27.88|25.88|0
1728649800000|2024-10-11 12:30:00|27.98|25.98|27.5|25.5|28.05|26.05|27.36|25.36|0
1728650100000|2024-10-11 12:35:00|27.52|25.52|28.06|26.06|28.06|26.06|27.48|25.48|0
1728650400000|2024-10-11 12:40:00|28.04|26.04|27.81|25.81|28.15|26.15|27.68|25.68|0
1728650700000|2024-10-11 12:45:00|27.79|25.79|27.89|25.89|28.08|26.08|27.7|25.7|0
1728651000000|2024-10-11 12:50:00|27.87|25.87|27.83|25.83|28.16|26.16|27.77|25.77|0
1728651300000|2024-10-11 12:55:00|27.85|25.85|27.89|25.89|28.21|26.21|27.85|25.85|0
1728651600000|2024-10-11 13:00:00|27.87|25.87|27.78|25.78|27.89|25.89|27.74|25.74|0
1728651900000|2024-10-11 13:05:00|27.8|25.8|27.8|25.8|27.93|25.93|27.76|25.76|0
1728652200000|2024-10-11 13:10:00|27.82|25.82|27.9|25.9|27.97|25.97|27.82|25.82|0
1728652500000|2024-10-11 13:15:00|27.89|25.89|27.92|25.92|28.03|26.03|27.84|25.84|0
1728652800000|2024-10-11 13:20:00|27.9|25.9|27.79|25.79|27.9|25.9|27.77|25.77|0
1728653100000|2024-10-11 13:25:00|27.86|25.86|28|26|28.11|26.11|27.84|25.84|0
1728653400000|2024-10-11 13:30:00|27.98|25.98|27.35|25.35|28.06|26.06|27.17|25.17|0
1728653700000|2024-10-11 13:35:00|27.33|25.33|27.63|25.63|27.74|25.74|27.33|25.33|0
1728654000000|2024-10-11 13:40:00|27.61|25.61|27.44|25.44|27.71|25.71|27.38|25.38|0
1728654300000|2024-10-11 13:45:00|27.47|25.47|27.36|25.36|27.52|25.52|27.16|25.16|0
1728654600000|2024-10-11 13:50:00|27.38|25.38|27.13|25.13|27.38|25.38|26.99|24.99|0
1728654900000|2024-10-11 13:55:00|27.11|25.11|27.09|25.09|27.22|25.22|26.89|24.89|0
1728655200000|2024-10-11 14:00:00|27.12|25.12|27.01|25.01|27.37|25.37|26.74|24.74|0
1728655500000|2024-10-11 14:05:00|26.98|24.98|26.29|24.29|27.06|25.06|26.25|24.25|0
1728655800000|2024-10-11 14:10:00|26.25|24.25|26.67|24.67|26.89|24.89|25.86|23.86|0
1728656100000|2024-10-11 14:15:00|26.63|24.63|26.33|24.33|26.69|24.69|26.29|24.29|0
1728656400000|2024-10-11 14:20:00|26.29|24.29|26.39|24.39|26.63|24.63|26.27|24.27|0
1728656700000|2024-10-11 14:25:00|26.35|24.35|26.1|24.1|26.56|24.56|25.87|23.87|0
1728657000000|2024-10-11 14:30:00|26.13|24.13|26.04|24.04|26.31|24.31|25.98|23.98|0
1728657300000|2024-10-11 14:35:00|26.02|24.02|26.07|24.07|26.3|24.3|25.92|23.92|0
1728657600000|2024-10-11 14:40:00|26.03|24.03|26.42|24.42|26.44|24.44|25.99|23.99|0
1728657900000|2024-10-11 14:45:00|26.38|24.38|26.82|24.82|27.06|25.06|26.14|24.14|0
1728658200000|2024-10-11 14:50:00|26.84|24.84|26.75|24.75|27.17|25.17|26.75|24.75|0
1728658500000|2024-10-11 14:55:00|26.73|24.73|26.44|24.44|26.77|24.77|26.33|24.33|0
1728658800000|2024-10-11 15:00:00|26.46|24.46|26.3|24.3|26.5|24.5|26.24|24.24|0
1728659100000|2024-10-11 15:05:00|26.28|24.28|25.96|23.96|26.36|24.36|25.71|23.71|0
1728659400000|2024-10-11 15:10:00|25.92|23.92|25.92|23.92|25.96|23.96|25.8|23.8|0
1728659700000|2024-10-11 15:15:00|25.93|23.93|26.24|24.24|26.24|24.24|25.84|23.84|0
1728660000000|2024-10-11 15:20:00|26.22|24.22|26.24|24.24|26.3|24.3|26.05|24.05|0
1728660300000|2024-10-11 15:25:00|26.22|24.22|26.18|24.18|26.25|24.25|26.08|24.08|0
1728660600000|2024-10-11 15:30:00|26.16|24.16|25.91|23.91|26.2|24.2|25.83|23.83|0
1728660900000|2024-10-11 15:35:00|25.89|23.89|25.92|23.92|26.04|24.04|25.89|23.89|0
1728661200000|2024-10-11 15:40:00|25.94|23.94|25.92|23.92|26|24|25.82|23.82|0
1728661500000|2024-10-11 15:45:00|25.94|23.94|26.03|24.03|26.17|24.17|25.84|23.84|0
1728661800000|2024-10-11 15:50:00|26.05|24.05|25.95|23.95|26.09|24.09|25.93|23.93|0
1728662100000|2024-10-11 15:55:00|25.97|23.97|25.8|23.8|25.99|23.99|25.8|23.8|0
1728662400000|2024-10-11 16:00:00|25.82|23.82|25.87|23.87|25.99|23.99|25.82|23.82|0
1728662700000|2024-10-11 16:05:00|25.85|23.85|26.08|24.08|26.1|24.1|25.81|23.81|0
1728663000000|2024-10-11 16:10:00|26.1|24.1|26.29|24.29|26.33|24.33|26.06|24.06|0
1728663300000|2024-10-11 16:15:00|26.27|24.27|26.35|24.35|26.35|24.35|26.21|24.21|0
1728663600000|2024-10-11 16:20:00|26.37|24.37|26.43|24.43|26.51|24.51|26.35|24.35|0
1728663900000|2024-10-11 16:25:00|26.41|24.41|26.5|24.5|26.72|24.72|26.41|24.41|0
1728664200000|2024-10-11 16:30:00|26.52|24.52|26.4|24.4|26.62|24.62|26.36|24.36|0
1728664500000|2024-10-11 16:35:00|26.42|24.42|26.6|24.6|26.66|24.66|26.42|24.42|0
1728664800000|2024-10-11 16:40:00|26.62|24.62|26.69|24.69|26.71|24.71|26.52|24.52|0
1728665100000|2024-10-11 16:45:00|26.67|24.67|26.69|24.69|26.85|24.85|26.55|24.55|0
1728665400000|2024-10-11 16:50:00|26.67|24.67|26.83|24.83|26.88|24.88|26.53|24.53|0
1728665700000|2024-10-11 16:55:00|26.91|24.91|26.31|24.31|26.93|24.93|26.31|24.31|0
1728666000000|2024-10-11 17:00:00|26.29|24.29|26.43|24.43|26.45|24.45|26.16|24.16|0
1728666300000|2024-10-11 17:05:00|26.45|24.45|26.47|24.47|26.59|24.59|26.41|24.41|0
1728666600000|2024-10-11 17:10:00|26.49|24.49|26.52|24.52|26.6|24.6|26.43|24.43|0
1728666900000|2024-10-11 17:15:00|26.54|24.54|26.62|24.62|26.68|24.68|26.5|24.5|0
1728667200000|2024-10-11 17:20:00|26.6|24.6|26.4|24.4|26.6|24.6|26.4|24.4|0
1728667500000|2024-10-11 17:25:00|26.42|24.42|26.3|24.3|26.44|24.44|26.28|24.28|0
1728667800000|2024-10-11 17:30:00|26.28|24.28|26.38|24.38|26.39|24.39|26.16|24.16|0
1728668100000|2024-10-11 17:35:00|26.39|24.39|26.2|24.2|26.45|24.45|26.2|24.2|0
1728668400000|2024-10-11 17:40:00|26.16|24.16|25.91|23.91|26.42|24.42|25.91|23.91|0
1728668700000|2024-10-11 17:45:00|25.93|23.93|25.93|23.93|25.95|23.95|25.81|23.81|0
1728669000000|2024-10-11 17:50:00|25.91|23.91|25.85|23.85|25.92|23.92|25.79|23.79|0
1728669300000|2024-10-11 17:55:00|25.86|23.86|25.96|23.96|25.98|23.98|25.85|23.85|0
1728669600000|2024-10-11 18:00:00|25.98|23.98|25.86|23.86|26.05|24.05|25.86|23.86|0
1728669900000|2024-10-11 18:05:00|25.84|23.84|25.76|23.76|25.86|23.86|25.74|23.74|0
1728670200000|2024-10-11 18:10:00|25.74|23.74|25.61|23.61|25.76|23.76|25.59|23.59|0
1728670500000|2024-10-11 18:15:00|25.62|23.62|25.47|23.47|25.62|23.62|25.36|23.36|0
1728670800000|2024-10-11 18:20:00|25.45|23.45|25.56|23.56|25.58|23.58|25.43|23.43|0
1728671100000|2024-10-11 18:25:00|25.6|23.6|25.69|23.69|25.71|23.71|25.54|23.54|0
1728671400000|2024-10-11 18:30:00|25.66|23.66|25.65|23.65|25.67|23.67|25.56|23.56|0
1728671700000|2024-10-11 18:35:00|25.67|23.67|25.92|23.92|26.19|24.19|25.65|23.65|0
1728672000000|2024-10-11 18:40:00|25.9|23.9|25.58|23.58|26|24|25.56|23.56|0
1728672300000|2024-10-11 18:45:00|25.56|23.56|25.52|23.52|25.56|23.56|25.41|23.41|0
1728672600000|2024-10-11 18:50:00|25.5|23.5|25.52|23.52|25.56|23.56|25.48|23.48|0
1728672900000|2024-10-11 18:55:00|25.5|23.5|25.01|23.01|25.68|23.68|25|23|0
1728673200000|2024-10-11 19:00:00|25.07|23.07|24.99|22.99|25.09|23.09|24.94|22.94|0
1728673500000|2024-10-11 19:05:00|25.01|23.01|24.78|22.78|25.01|23.01|24.58|22.58|0
1728673800000|2024-10-11 19:10:00|24.8|22.8|24.9|22.9|25.05|23.05|24.62|22.62|0
1728674100000|2024-10-11 19:15:00|24.92|22.92|24.94|22.94|24.96|22.96|24.81|22.81|0
1728674400000|2024-10-11 19:20:00|24.92|22.92|24.94|22.94|25.07|23.07|24.9|22.9|0
1728674700000|2024-10-11 19:25:00|24.97|22.97|24.99|22.99|25.03|23.03|24.86|22.86|0
1728675000000|2024-10-11 19:30:00|25.08|23.08|24.89|22.89|25.1|23.1|24.8|22.8|0
1728675300000|2024-10-11 19:35:00|24.91|22.91|25.37|23.37|25.41|23.41|24.91|22.91|0
1728675600000|2024-10-11 19:40:00|25.39|23.39|25.46|23.46|25.52|23.52|25.39|23.39|0
1728675900000|2024-10-11 19:45:00|25.48|23.48|25.44|23.44|25.61|23.61|25.29|23.29|0
1728676200000|2024-10-11 19:50:00|25.36|23.36|25.49|23.49|25.55|23.55|25.32|23.32|0
1728676500000|2024-10-11 19:55:00|25.59|23.59|25.65|23.65|25.74|23.74|25.39|23.39|0
1728676800000|2024-10-11 20:00:00|25.7|23.7|25.82|23.82|25.86|23.86|25.59|23.59|0
1728677100000|2024-10-11 20:05:00|25.88|23.88|25.91|23.91|25.99|23.99|25.85|23.85|0
1728677400000|2024-10-11 20:10:00|25.93|23.93|25.99|23.99|25.99|23.99|25.89|23.89|0
1728865200000|2024-10-14 00:20:00|26.39|23.99|26.43|24.03|26.43|24.03|26.37|23.97|0
1728865500000|2024-10-14 00:25:00|26.41|24.01|26.49|24.09|26.49|24.09|26.37|23.97|0
1728865800000|2024-10-14 00:30:00|26.29|24.29|26.29|24.29|26.33|24.33|26.25|24.25|0
1728866100000|2024-10-14 00:35:00|26.28|24.28|26.32|24.32|26.35|24.35|26.28|24.28|0
1728866400000|2024-10-14 00:40:00|26.31|24.31|26.34|24.34|26.34|24.34|26.28|24.28|0
1728866700000|2024-10-14 00:45:00|26.32|24.32|26.38|24.38|26.4|24.4|26.32|24.32|0
1728867000000|2024-10-14 00:50:00|26.39|24.39|26.32|24.32|26.39|24.39|26.31|24.31|0
1728867300000|2024-10-14 00:55:00|26.31|24.31|26.31|24.31|26.33|24.33|26.25|24.25|0
1728867600000|2024-10-14 01:00:00|26.33|24.33|26.44|24.44|26.49|24.49|26.29|24.29|0
1728867900000|2024-10-14 01:05:00|26.45|24.45|26.37|24.37|26.49|24.49|26.37|24.37|0
1728868200000|2024-10-14 01:10:00|26.38|24.38|26.3|24.3|26.42|24.42|26.28|24.28|0
1728868500000|2024-10-14 01:15:00|26.28|24.28|26.32|24.32|26.4|24.4|26.28|24.28|0
1728868800000|2024-10-14 01:20:00|26.3|24.3|26.36|24.36|26.4|24.4|26.3|24.3|0
1728869100000|2024-10-14 01:25:00|26.35|24.35|26.37|24.37|26.4|24.4|26.32|24.32|0
1728869400000|2024-10-14 01:30:00|26.41|24.41|26.35|24.35|26.47|24.47|26.35|24.35|0
1728869700000|2024-10-14 01:35:00|26.33|24.33|26.19|24.19|26.37|24.37|26.17|24.17|0
1728870000000|2024-10-14 01:40:00|26.2|24.2|26.27|24.27|26.31|24.31|26.13|24.13|0
1728870300000|2024-10-14 01:45:00|26.26|24.26|26.29|24.29|26.35|24.35|26.19|24.19|0
1728870600000|2024-10-14 01:50:00|26.31|24.31|26.36|24.36|26.46|24.46|26.29|24.29|0
1728870900000|2024-10-14 01:55:00|26.38|24.38|26.38|24.38|26.41|24.41|26.32|24.32|0
1728871200000|2024-10-14 02:00:00|26.4|24.4|26.59|24.59|26.61|24.61|26.4|24.4|0
1728871500000|2024-10-14 02:05:00|26.57|24.57|26.51|24.51|26.67|24.67|26.49|24.49|0
1728871800000|2024-10-14 02:10:00|26.53|24.53|26.48|24.48|26.53|24.53|26.45|24.45|0
1728872100000|2024-10-14 02:15:00|26.47|24.47|26.43|24.43|26.49|24.49|26.43|24.43|0
1728872400000|2024-10-14 02:20:00|26.41|24.41|26.41|24.41|26.47|24.47|26.41|24.41|0
1728872700000|2024-10-14 02:25:00|26.42|24.42|26.36|24.36|26.46|24.46|26.36|24.36|0
1728873000000|2024-10-14 02:30:00|26.37|24.37|26.38|24.38|26.4|24.4|26.36|24.36|0
1728873300000|2024-10-14 02:35:00|26.4|24.4|26.34|24.34|26.46|24.46|26.32|24.32|0
1728873600000|2024-10-14 02:40:00|26.36|24.36|26.32|24.32|26.36|24.36|26.3|24.3|0
1728873900000|2024-10-14 02:45:00|26.34|24.34|26.33|24.33|26.35|24.35|26.3|24.3|0
1728874200000|2024-10-14 02:50:00|26.32|24.32|26.27|24.27|26.33|24.33|26.25|24.25|0
1728874500000|2024-10-14 02:55:00|26.29|24.29|26.31|24.31|26.37|24.37|26.29|24.29|0
1728874800000|2024-10-14 03:00:00|26.29|24.29|26.38|24.38|26.46|24.46|26.29|24.29|0
1728875100000|2024-10-14 03:05:00|26.37|24.37|26.21|24.21|26.4|24.4|26.19|24.19|0
1728875400000|2024-10-14 03:10:00|26.23|24.23|26.2|24.2|26.25|24.25|26.19|24.19|0
1728875700000|2024-10-14 03:15:00|26.22|24.22|26.16|24.16|26.23|24.23|26.14|24.14|0
1728876000000|2024-10-14 03:20:00|26.15|24.15|26.12|24.12|26.2|24.2|26.1|24.1|0
1728876300000|2024-10-14 03:25:00|26.14|24.14|26.12|24.12|26.16|24.16|26.12|24.12|0
1728876600000|2024-10-14 03:30:00|26.14|24.14|26.19|24.19|26.19|24.19|26.14|24.14|0
1728876900000|2024-10-14 03:35:00|26.17|24.17|26.15|24.15|26.17|24.17|26.13|24.13|0
1728877200000|2024-10-14 03:40:00|26.14|24.14|26.09|24.09|26.15|24.15|26.05|24.05|0
1728877500000|2024-10-14 03:45:00|26.11|24.11|26.17|24.17|26.19|24.19|26.11|24.11|0
1728877800000|2024-10-14 03:50:00|26.19|24.19|26.18|24.18|26.2|24.2|26.17|24.17|0
1728878100000|2024-10-14 03:55:00|26.19|24.19|26.18|24.18|26.22|24.22|26.18|24.18|0
1728878400000|2024-10-14 04:00:00|26.2|24.2|26.2|24.2|26.2|24.2|26.16|24.16|0
1728878700000|2024-10-14 04:05:00|26.22|24.22|26.23|24.23|26.24|24.24|26.2|24.2|0
1728879000000|2024-10-14 04:10:00|26.22|24.22|26.18|24.18|26.23|24.23|26.18|24.18|0
1728879300000|2024-10-14 04:15:00|26.19|24.19|26.19|24.19|26.21|24.21|26.17|24.17|0
1728879600000|2024-10-14 04:20:00|26.17|24.17|26.17|24.17|26.19|24.19|26.17|24.17|0
1728879900000|2024-10-14 04:25:00|26.18|24.18|26.17|24.17|26.19|24.19|26.15|24.15|0
1728880200000|2024-10-14 04:30:00|26.16|24.16|26.12|24.12|26.16|24.16|26.12|24.12|0
1728880500000|2024-10-14 04:35:00|26.14|24.14|26.2|24.2|26.2|24.2|26.14|24.14|0
1728880800000|2024-10-14 04:40:00|26.18|24.18|26.18|24.18|26.18|24.18|26.16|24.16|0
1728881100000|2024-10-14 04:45:00|26.16|24.16|26.16|24.16|26.18|24.18|26.16|24.16|0
1728881400000|2024-10-14 04:50:00|26.15|24.15|26.13|24.13|26.17|24.17|26.13|24.13|0
1728881700000|2024-10-14 04:55:00|26.15|24.15|26.13|24.13|26.15|24.15|26.13|24.13|0
1728882000000|2024-10-14 05:00:00|26.12|24.12|26.05|24.05|26.15|24.15|26.05|24.05|0
1728882300000|2024-10-14 05:05:00|26.03|24.03|26.01|24.01|26.07|24.07|25.99|23.99|0
1728882600000|2024-10-14 05:10:00|25.99|23.99|26.01|24.01|26.05|24.05|25.95|23.95|0
1728882900000|2024-10-14 05:15:00|25.99|23.99|25.95|23.95|26.01|24.01|25.93|23.93|0
1728883200000|2024-10-14 05:20:00|25.93|23.93|25.98|23.98|25.98|23.98|25.93|23.93|0
1728883500000|2024-10-14 05:25:00|25.97|23.97|25.98|23.98|26|24|25.95|23.95|0
1728883800000|2024-10-14 05:30:00|25.96|23.96|26.04|24.04|26.04|24.04|25.96|23.96|0
1728884100000|2024-10-14 05:35:00|26.02|24.02|26.01|24.01|26.04|24.04|25.98|23.98|0
1728884400000|2024-10-14 05:40:00|26.03|24.03|26.05|24.05|26.11|24.11|26.03|24.03|0
1728884700000|2024-10-14 05:45:00|26.03|24.03|26.07|24.07|26.09|24.09|26.03|24.03|0
1728885000000|2024-10-14 05:50:00|26.05|24.05|26.03|24.03|26.07|24.07|26.03|24.03|0
1728885300000|2024-10-14 05:55:00|26.01|24.01|26|24|26.04|24.04|26|24|0
1728885600000|2024-10-14 06:00:00|25.99|23.99|25.98|23.98|26.01|24.01|25.91|23.91|0
1728885900000|2024-10-14 06:05:00|26|24|26|24|26.06|24.06|25.94|23.94|0
1728886200000|2024-10-14 06:10:00|26.01|24.01|26.02|24.02|26.07|24.07|26|24|0
1728886500000|2024-10-14 06:15:00|26.01|24.01|26.05|24.05|26.07|24.07|25.99|23.99|0
1728886800000|2024-10-14 06:20:00|26.03|24.03|25.97|23.97|26.05|24.05|25.97|23.97|0
1728887100000|2024-10-14 06:25:00|25.99|23.99|25.99|23.99|26.01|24.01|25.97|23.97|0
1728887400000|2024-10-14 06:30:00|25.98|23.98|26.04|24.04|26.06|24.06|25.95|23.95|0
1728887700000|2024-10-14 06:35:00|26.02|24.02|25.89|23.89|26.02|24.02|25.89|23.89|0
1728888000000|2024-10-14 06:40:00|25.87|23.87|25.77|23.77|25.88|23.88|25.77|23.77|0
1728888300000|2024-10-14 06:45:00|25.79|23.79|25.79|23.79|25.85|23.85|25.77|23.77|0
1728888600000|2024-10-14 06:50:00|25.77|23.77|25.76|23.76|25.82|23.82|25.76|23.76|0
1728888900000|2024-10-14 06:55:00|25.78|23.78|25.82|23.82|25.88|23.88|25.77|23.77|0
1728889200000|2024-10-14 07:00:00|25.8|23.8|25.85|23.85|25.9|23.9|25.8|23.8|0
1728889500000|2024-10-14 07:05:00|25.84|23.84|25.94|23.94|26.05|24.05|25.82|23.82|0
1728889800000|2024-10-14 07:10:00|25.95|23.95|25.93|23.93|26.03|24.03|25.91|23.91|0
1728890100000|2024-10-14 07:15:00|25.91|23.91|25.87|23.87|25.93|23.93|25.81|23.81|0
1728890400000|2024-10-14 07:20:00|25.85|23.85|25.69|23.69|25.89|23.89|25.65|23.65|0
1728890700000|2024-10-14 07:25:00|25.71|23.71|25.8|23.8|25.84|23.84|25.71|23.71|0
1728891000000|2024-10-14 07:30:00|25.78|23.78|25.65|23.65|25.84|23.84|25.65|23.65|0
1728891300000|2024-10-14 07:35:00|25.67|23.67|25.64|23.64|25.69|23.69|25.63|23.63|0
1728891600000|2024-10-14 07:40:00|25.63|23.63|25.59|23.59|25.66|23.66|25.59|23.59|0
1728891900000|2024-10-14 07:45:00|25.58|23.58|25.47|23.47|25.62|23.62|25.47|23.47|0
1728892200000|2024-10-14 07:50:00|25.49|23.49|25.5|23.5|25.54|23.54|25.45|23.45|0
1728892500000|2024-10-14 07:55:00|25.52|23.52|25.39|23.39|25.54|23.54|25.39|23.39|0
1728892800000|2024-10-14 08:00:00|25.41|23.41|25.44|23.44|25.52|23.52|25.39|23.39|0
1728893100000|2024-10-14 08:05:00|25.46|23.46|25.42|23.42|25.48|23.48|25.31|23.31|0
1728893400000|2024-10-14 08:10:00|25.44|23.44|25.44|23.44|25.48|23.48|25.4|23.4|0
1728893700000|2024-10-14 08:15:00|25.43|23.43|25.32|23.32|25.53|23.53|25.32|23.32|0
1728894000000|2024-10-14 08:20:00|25.34|23.34|25.3|23.3|25.34|23.34|25.26|23.26|0
1728894300000|2024-10-14 08:25:00|25.32|23.32|25.39|23.39|25.39|23.39|25.28|23.28|0
1728894600000|2024-10-14 08:30:00|25.41|23.41|25.41|23.41|25.46|23.46|25.35|23.35|0
1728894900000|2024-10-14 08:35:00|25.4|23.4|25.41|23.41|25.44|23.44|25.37|23.37|0
1728895200000|2024-10-14 08:40:00|25.37|23.37|25.36|23.36|25.4|23.4|25.33|23.33|0
1728895500000|2024-10-14 08:45:00|25.35|23.35|25.34|23.34|25.39|23.39|25.32|23.32|0
1728895800000|2024-10-14 08:50:00|25.36|23.36|25.44|23.44|25.44|23.44|25.35|23.35|0
1728896100000|2024-10-14 08:55:00|25.45|23.45|25.47|23.47|25.53|23.53|25.43|23.43|0
1728896400000|2024-10-14 09:00:00|25.43|23.43|25.22|23.22|25.45|23.45|25.18|23.18|0
1728896700000|2024-10-14 09:05:00|25.18|23.18|25.2|23.2|25.24|23.24|25.16|23.16|0
1728897000000|2024-10-14 09:10:00|25.18|23.18|25.22|23.22|25.28|23.28|25.18|23.18|0
1728897300000|2024-10-14 09:15:00|25.24|23.24|25.29|23.29|25.29|23.29|25.24|23.24|0
1728897600000|2024-10-14 09:20:00|25.27|23.27|25.33|23.33|25.35|23.35|25.27|23.27|0
1728897900000|2024-10-14 09:25:00|25.34|23.34|25.21|23.21|25.34|23.34|25.19|23.19|0
1728898200000|2024-10-14 09:30:00|25.23|23.23|25.11|23.11|25.27|23.27|25.11|23.11|0
1728898500000|2024-10-14 09:35:00|25.13|23.13|25.19|23.19|25.22|23.22|25.09|23.09|0
1728898800000|2024-10-14 09:40:00|25.17|23.17|25.16|23.16|25.2|23.2|25.16|23.16|0
1728899100000|2024-10-14 09:45:00|25.13|23.13|25.11|23.11|25.13|23.13|25.07|23.07|0
1728899400000|2024-10-14 09:50:00|25.1|23.1|25.08|23.08|25.12|23.12|25.07|23.07|0
1728899700000|2024-10-14 09:55:00|25.1|23.1|25.12|23.12|25.16|23.16|25.1|23.1|0
1728900000000|2024-10-14 10:00:00|25.04|23.04|25|23|25.1|23.1|25|23|0
1728900300000|2024-10-14 10:05:00|25.02|23.02|24.93|22.93|25.04|23.04|24.93|22.93|0
1728900600000|2024-10-14 10:10:00|24.96|22.96|24.93|22.93|24.96|22.96|24.92|22.92|0
1728900900000|2024-10-14 10:15:00|24.92|22.92|24.7|22.7|24.92|22.92|24.57|22.57|0
1728901200000|2024-10-14 10:20:00|24.68|22.68|24.64|22.64|24.72|22.72|24.61|22.61|0
1728901500000|2024-10-14 10:25:00|24.65|22.65|24.82|22.82|24.82|22.82|24.65|22.65|0
1728901800000|2024-10-14 10:30:00|24.84|22.84|24.73|22.73|24.84|22.84|24.69|22.69|0
1728902100000|2024-10-14 10:35:00|24.75|22.75|24.76|22.76|24.77|22.77|24.73|22.73|0
1728902400000|2024-10-14 10:40:00|24.77|22.77|24.8|22.8|24.8|22.8|24.74|22.74|0
1728902700000|2024-10-14 10:45:00|24.82|22.82|24.89|22.89|24.89|22.89|24.82|22.82|0
1728903000000|2024-10-14 10:50:00|24.91|22.91|24.87|22.87|24.93|22.93|24.81|22.81|0
1728903300000|2024-10-14 10:55:00|24.91|22.91|24.91|22.91|24.95|22.95|24.88|22.88|0
1728903600000|2024-10-14 11:00:00|24.9|22.9|25.03|23.03|25.09|23.09|24.9|22.9|0
1728903900000|2024-10-14 11:05:00|25.05|23.05|25.03|23.03|25.05|23.05|24.97|22.97|0
1728904200000|2024-10-14 11:10:00|25.01|23.01|25.01|23.01|25.07|23.07|24.99|22.99|0
1728904500000|2024-10-14 11:15:00|25.02|23.02|25.18|23.18|26.04|24.04|25.01|23.01|0
1728904800000|2024-10-14 11:20:00|25.16|23.16|25.16|23.16|25.2|23.2|25.16|23.16|0
1728905100000|2024-10-14 11:25:00|25.17|23.17|25.21|23.21|25.22|23.22|25.16|23.16|0
1728905400000|2024-10-14 11:30:00|25.19|23.19|25.15|23.15|25.21|23.21|25.15|23.15|0
1728905700000|2024-10-14 11:35:00|25.17|23.17|25.04|23.04|25.17|23.17|25.04|23.04|0
1728906000000|2024-10-14 11:40:00|25.02|23.02|25|23|25.05|23.05|24.96|22.96|0
1728906300000|2024-10-14 11:45:00|24.98|22.98|24.99|22.99|25.03|23.03|24.96|22.96|0
1728906600000|2024-10-14 11:50:00|25|23|25.09|23.09|25.16|23.16|24.99|22.99|0
1728906900000|2024-10-14 11:55:00|25.07|23.07|25.06|23.06|25.12|23.12|25.01|23.01|0
1728907200000|2024-10-14 12:00:00|25.03|23.03|25.04|23.04|25.12|23.12|25.03|23.03|0
1728907500000|2024-10-14 12:05:00|25.06|23.06|25.1|23.1|25.12|23.12|24.99|22.99|0
1728907800000|2024-10-14 12:10:00|25.08|23.08|24.93|22.93|25.08|23.08|24.91|22.91|0
1728908100000|2024-10-14 12:15:00|24.96|22.96|24.94|22.94|25.02|23.02|24.93|22.93|0
1728908400000|2024-10-14 12:20:00|24.96|22.96|24.98|22.98|24.98|22.98|24.92|22.92|0
1728908700000|2024-10-14 12:25:00|25|23|24.96|22.96|25.01|23.01|24.96|22.96|0
1728909000000|2024-10-14 12:30:00|24.97|22.97|24.95|22.95|25.01|23.01|24.95|22.95|0
1728909300000|2024-10-14 12:35:00|24.97|22.97|24.95|22.95|24.97|22.97|24.93|22.93|0
1728909600000|2024-10-14 12:40:00|24.93|22.93|24.84|22.84|24.97|22.97|24.84|22.84|0
1728909900000|2024-10-14 12:45:00|24.86|22.86|24.82|22.82|24.89|22.89|24.74|22.74|0
1728910200000|2024-10-14 12:50:00|24.8|22.8|24.76|22.76|24.8|22.8|24.72|22.72|0
1728910500000|2024-10-14 12:55:00|24.78|22.78|24.18|22.18|24.97|22.97|24.15|22.15|0
1728910800000|2024-10-14 13:00:00|24.15|22.15|24.03|22.03|24.16|22.16|23.98|21.98|0
1728911100000|2024-10-14 13:05:00|24.04|22.04|23.92|21.92|24.04|22.04|23.9|21.9|0
1728911400000|2024-10-14 13:10:00|23.94|21.94|23.85|21.85|23.98|21.98|23.85|21.85|0
1728911700000|2024-10-14 13:15:00|23.87|21.87|23.88|21.88|23.88|21.88|23.81|21.81|0
1728912000000|2024-10-14 13:20:00|23.89|21.89|23.88|21.88|23.94|21.94|23.88|21.88|0
1728912300000|2024-10-14 13:25:00|23.9|21.9|23.93|21.93|23.93|21.93|23.88|21.88|0
1728912600000|2024-10-14 13:30:00|23.9|21.9|23.46|21.46|24.13|22.13|23.45|21.45|0
1728912900000|2024-10-14 13:35:00|23.45|21.45|23.44|21.44|23.57|21.57|23.23|21.23|0
1728913200000|2024-10-14 13:40:00|23.41|21.41|23.49|21.49|23.76|21.76|23.36|21.36|0
1728913500000|2024-10-14 13:45:00|23.45|21.45|22.87|20.87|23.49|21.49|22.84|20.84|0
1728913800000|2024-10-14 13:50:00|22.77|20.77|22.98|20.98|23.05|21.05|22.75|20.75|0
1728914100000|2024-10-14 13:55:00|22.96|20.96|23.09|21.09|23.48|21.48|22.75|20.75|0
1728914400000|2024-10-14 14:00:00|23.02|21.02|23.28|21.28|23.28|21.28|22.95|20.95|0
1728914700000|2024-10-14 14:05:00|23.26|21.26|23.33|21.33|23.45|21.45|23.22|21.22|0
1728915000000|2024-10-14 14:10:00|23.29|21.29|23.24|21.24|23.4|21.4|23.24|21.24|0
1728915300000|2024-10-14 14:15:00|23.26|21.26|23.43|21.43|23.52|21.52|23.26|21.26|0
1728915600000|2024-10-14 14:20:00|23.45|21.45|23.06|21.06|23.45|21.45|23.01|21.01|0
1728915900000|2024-10-14 14:25:00|23.08|21.08|22.64|20.64|23.08|21.08|22.6|20.6|0
1728916200000|2024-10-14 14:30:00|22.62|20.62|22.47|20.47|22.62|20.62|22.43|20.43|0
1728916500000|2024-10-14 14:35:00|22.43|20.43|22.48|20.48|22.55|20.55|22.4|20.4|0
1728916800000|2024-10-14 14:40:00|22.46|20.46|22.49|20.49|22.55|20.55|22.38|20.38|0
1728917100000|2024-10-14 14:45:00|22.51|20.51|22.73|20.73|22.75|20.75|22.43|20.43|0
1728917400000|2024-10-14 14:50:00|22.71|20.71|22.63|20.63|22.95|20.95|22.63|20.63|0
1728917700000|2024-10-14 14:55:00|22.64|20.64|23|21|23.11|21.11|22.64|20.64|0
1728918000000|2024-10-14 15:00:00|23.04|21.04|23.21|21.21|23.35|21.35|23.04|21.04|0
1728918300000|2024-10-14 15:05:00|23.23|21.23|22.28|20.28|23.26|21.26|22.28|20.28|0
1728918600000|2024-10-14 15:10:00|22.29|20.29|22.02|20.02|22.29|20.29|22.02|20.02|0
1728918900000|2024-10-14 15:15:00|22.01|20.01|22.02|20.02|22.14|20.14|21.99|19.99|0
1728919200000|2024-10-14 15:20:00|22.04|20.04|22.22|20.22|22.32|20.32|21.95|19.95|0
1728919500000|2024-10-14 15:25:00|22.25|20.25|22.35|20.35|22.46|20.46|22.2|20.2|0
1728919800000|2024-10-14 15:30:00|22.34|20.34|22.3|20.3|22.51|20.51|22.22|20.22|0
1728920100000|2024-10-14 15:35:00|22.28|20.28|22.18|20.18|22.28|20.28|22.1|20.1|0
1728920400000|2024-10-14 15:40:00|22.2|20.2|21.87|19.87|22.31|20.31|21.51|19.51|0
1728920700000|2024-10-14 15:45:00|21.85|19.85|21.72|19.72|21.85|19.85|21.65|19.65|0
1728921000000|2024-10-14 15:50:00|21.7|19.7|21.6|19.6|21.72|19.72|21.58|19.58|0
1728921300000|2024-10-14 15:55:00|21.58|19.58|21.51|19.51|21.65|19.65|21.51|19.51|0
1728921600000|2024-10-14 16:00:00|21.55|19.55|21.36|19.36|21.55|19.55|21.35|19.35|0
1728921900000|2024-10-14 16:05:00|21.38|19.38|21.41|19.41|21.46|19.46|21.36|19.36|0
1728922200000|2024-10-14 16:10:00|21.39|19.39|21.39|19.39|21.44|19.44|21.38|19.38|0
1728922500000|2024-10-14 16:15:00|21.37|19.37|21.41|19.41|21.54|19.54|21.37|19.37|0
1728922800000|2024-10-14 16:20:00|21.42|19.42|21.27|19.27|21.44|19.44|21.21|19.21|0
1728923100000|2024-10-14 16:25:00|21.29|19.29|21.32|19.32|21.42|19.42|21.25|19.25|0
1728923400000|2024-10-14 16:30:00|21.3|19.3|21.32|19.32|21.32|19.32|21.17|19.17|0
1728923700000|2024-10-14 16:35:00|21.3|19.3|21.18|19.18|21.3|19.3|21.15|19.15|0
1728924000000|2024-10-14 16:40:00|21.17|19.17|21.21|19.21|21.31|19.31|21.15|19.15|0
1728924300000|2024-10-14 16:45:00|21.23|19.23|21.24|19.24|21.28|19.28|21.2|19.2|0
1728924600000|2024-10-14 16:50:00|21.23|19.23|21.16|19.16|21.31|19.31|21.15|19.15|0
1728924900000|2024-10-14 16:55:00|21.18|19.18|21.24|19.24|21.29|19.29|21.18|19.18|0
1728925200000|2024-10-14 17:00:00|21.26|19.26|21.06|19.06|21.27|19.27|21.04|19.04|0
1728925500000|2024-10-14 17:05:00|21.08|19.08|21.25|19.25|21.29|19.29|21.04|19.04|0
1728925800000|2024-10-14 17:10:00|21.24|19.24|21.28|19.28|21.37|19.37|21.22|19.22|0
1728926100000|2024-10-14 17:15:00|21.27|19.27|21.3|19.3|21.33|19.33|21.22|19.22|0
1728926400000|2024-10-14 17:20:00|21.31|19.31|21.28|19.28|21.35|19.35|21.26|19.26|0
1728926700000|2024-10-14 17:25:00|21.31|19.31|21.26|19.26|21.31|19.31|21.26|19.26|0
1728927000000|2024-10-14 17:30:00|21.29|19.29|21.39|19.39|21.41|19.41|21.26|19.26|0
1728927300000|2024-10-14 17:35:00|21.4|19.4|21.26|19.26|21.4|19.4|21.26|19.26|0
1728927600000|2024-10-14 17:40:00|21.25|19.25|21.27|19.27|21.29|19.29|21.25|19.25|0
1728927900000|2024-10-14 17:45:00|21.25|19.25|21.27|19.27|21.33|19.33|21.25|19.25|0
1728928200000|2024-10-14 17:50:00|21.25|19.25|21.31|19.31|21.94|19.94|21.25|19.25|0
1728928500000|2024-10-14 17:55:00|21.32|19.32|21.4|19.4|21.4|19.4|21.31|19.31|0
1728928800000|2024-10-14 18:00:00|21.47|19.47|21.35|19.35|21.57|19.57|21.35|19.35|0
1728929100000|2024-10-14 18:05:00|21.33|19.33|21.2|19.2|21.35|19.35|21.06|19.06|0
1728929400000|2024-10-14 18:10:00|21.22|19.22|21.18|19.18|21.3|19.3|21.17|19.17|0
1728929700000|2024-10-14 18:15:00|21.17|19.17|21.1|19.1|21.21|19.21|21.1|19.1|0
1728930000000|2024-10-14 18:20:00|21.08|19.08|21.07|19.07|21.13|19.13|21|19|0
1728930300000|2024-10-14 18:25:00|21.05|19.05|21.11|19.11|21.11|19.11|21.05|19.05|0
1728930600000|2024-10-14 18:30:00|21.1|19.1|21.04|19.04|21.11|19.11|21.03|19.03|0
1728930900000|2024-10-14 18:35:00|21.03|19.03|20.87|18.87|21.03|19.03|20.83|18.83|0
1728931200000|2024-10-14 18:40:00|20.85|18.85|20.81|18.81|20.88|18.88|20.74|18.74|0
1728931500000|2024-10-14 18:45:00|20.8|18.8|20.86|18.86|20.89|18.89|20.72|18.72|0
1728931800000|2024-10-14 18:50:00|20.88|18.88|20.91|18.91|20.94|18.94|20.83|18.83|0
1728932100000|2024-10-14 18:55:00|20.89|18.89|20.95|18.95|20.95|18.95|20.86|18.86|0
1728932400000|2024-10-14 19:00:00|20.97|18.97|20.87|18.87|21.08|19.08|20.84|18.84|0
1728932700000|2024-10-14 19:05:00|20.85|18.85|20.88|18.88|20.95|18.95|20.85|18.85|0
1728933000000|2024-10-14 19:10:00|20.9|18.9|20.9|18.9|20.96|18.96|20.87|18.87|0
1728933300000|2024-10-14 19:15:00|20.91|18.91|20.85|18.85|20.91|18.91|20.78|18.78|0
1728933600000|2024-10-14 19:20:00|20.86|18.86|20.8|18.8|20.9|18.9|20.77|18.77|0
1728933900000|2024-10-14 19:25:00|20.81|18.81|20.76|18.76|20.86|18.86|20.76|18.76|0
1728934200000|2024-10-14 19:30:00|20.83|18.83|20.81|18.81|20.87|18.87|20.76|18.76|0
1728934500000|2024-10-14 19:35:00|20.82|18.82|20.74|18.74|20.82|18.82|20.62|18.62|0
1728934800000|2024-10-14 19:40:00|20.73|18.73|20.61|18.61|20.73|18.73|20.54|18.54|0
1728935100000|2024-10-14 19:45:00|20.64|18.64|20.36|18.36|20.72|18.72|20.34|18.34|0
1728935400000|2024-10-14 19:50:00|20.39|18.39|20.78|18.78|20.83|18.83|20.39|18.39|0
1728935700000|2024-10-14 19:55:00|20.83|18.83|20.88|18.88|20.99|18.99|20.66|18.66|0
1728936000000|2024-10-14 20:00:00|20.86|18.86|21|19|21.01|19.01|20.81|18.81|0
1728936300000|2024-10-14 20:05:00|21.02|19.02|20.89|18.89|21.02|19.02|20.87|18.87|0
1728936600000|2024-10-14 20:10:00|20.91|18.91|20.94|18.94|20.94|18.94|20.87|18.87|0
1728936900000|2024-10-14 20:15:00|21.13|18.74|21.08|18.69|21.15|18.75|21.06|18.68|0
1728937200000|2024-10-14 20:20:00|21.1|18.71|21.14|18.75|21.14|18.75|21.08|18.69|0
1728937500000|2024-10-14 20:25:00|21.16|18.77|21.11|18.72|21.16|18.77|21.09|18.7|0
1728937800000|2024-10-14 20:30:00|21.12|18.73|21.11|18.72|21.12|18.73|21.09|18.7|0
1728938100000|2024-10-14 20:35:00|21.12|18.73|21.09|18.7|21.16|18.76|21.07|18.68|0
1728938400000|2024-10-14 20:40:00|21.1|18.71|20.93|18.56|21.14|18.74|20.76|18.41|0
1728938700000|2024-10-14 20:45:00|20.96|18.59|20.79|18.44|20.96|18.59|20.78|18.42|0
1728939000000|2024-10-14 20:50:00|20.78|18.42|20.75|18.4|20.79|18.44|20.74|18.39|0
1728939300000|2024-10-14 20:55:00|20.74|18.39|20.71|18.37|20.76|18.41|20.69|18.35|0
1728939600000|2024-10-14 21:00:00|20.72|18.38|20.72|18.38|20.74|18.39|20.69|18.35|0
1728939900000|2024-10-14 21:05:00|20.73|18.37|20.74|18.39|20.74|18.39|20.73|18.37|0
1728940200000|2024-10-14 21:10:00|20.75|18.4|20.87|18.51|20.93|18.56|20.75|18.39|0
1728940500000|2024-10-14 21:15:00|20.83|18.47|20.83|18.47|20.91|18.54|20.83|18.47|0
1728940800000|2024-10-14 21:20:00|20.82|18.45|20.79|18.44|20.82|18.45|20.78|18.42|0
1728941100000|2024-10-14 21:25:00|20.78|18.43|20.77|18.42|20.79|18.43|20.77|18.42|0
1728941400000|2024-10-14 21:30:00|20.78||20.77||20.78||20.77||0
1728941700000|2024-10-14 21:35:00|20.78|18.43|20.78|18.43|20.78|18.43|20.77|18.42|0
1728942000000|2024-10-14 21:40:00|20.77|18.42|20.75|18.4|20.77|18.42|20.74|18.39|0
1728942300000|2024-10-14 21:45:00|20.76|18.41|20.8|18.45|20.8|18.45|20.76|18.41|0
1728942600000|2024-10-14 21:50:00|20.82|18.46|20.82|18.46|20.82|18.46|20.8|18.44|0
1728942900000|2024-10-14 21:55:00|20.81|18.45|20.81|18.46|20.82|18.46|20.77|18.42|0
1728943200000|2024-10-14 22:00:00|20.79|18.43|20.64|18.3|20.88|18.52|20.63|18.3|0
1728943500000|2024-10-14 22:05:00|20.66|18.32|20.82|18.47|20.84|18.48|20.66|18.32|0
1728943800000|2024-10-14 22:10:00|20.84|18.48|20.82|18.46|20.84|18.48|20.8|18.45|0
1728944100000|2024-10-14 22:15:00|20.8|18.45|20.8|18.45|20.8|18.45|20.77|18.42|0
1728944400000|2024-10-14 22:20:00|20.82|18.46|20.82|18.46|20.84|18.48|20.8|18.45|0
1728944700000|2024-10-14 22:25:00|20.8|18.45|20.78|18.43|20.82|18.46|20.75|18.4|0
1728945000000|2024-10-14 22:30:00|20.76|18.41|20.76|18.41|20.78|18.43|20.76|18.41|0
1728945300000|2024-10-14 22:35:00|20.78|18.43|20.89|18.53|20.91|18.54|20.78|18.43|0
1728945600000|2024-10-14 22:40:00|20.88|18.51|20.89|18.53|20.93|18.56|20.88|18.51|0
1728945900000|2024-10-14 22:45:00|20.91|18.54|20.84|18.48|20.91|18.54|20.84|18.48|0
1728946200000|2024-10-14 22:50:00|20.85|18.49|20.89|18.52|20.89|18.52|20.85|18.49|0
1728946500000|2024-10-14 22:55:00|20.87|18.51|20.8|18.45|20.87|18.51|20.8|18.45|0
1728946800000|2024-10-14 23:00:00|20.83|18.48|20.83|18.47|20.83|18.48|20.78|18.43|0
1728947100000|2024-10-14 23:05:00|20.85|18.49|20.85|18.49|20.85|18.49|20.83|18.47|0
1728947400000|2024-10-14 23:10:00|20.86|18.5|20.81|18.45|20.86|18.5|20.81|18.45|0
1728947700000|2024-10-14 23:15:00|20.79|18.44|20.79|18.44|20.83|18.47|20.78|18.42|0
1728948000000|2024-10-14 23:20:00|20.77|18.42|20.72|18.38|20.79|18.44|20.71|18.36|0
1728948300000|2024-10-14 23:25:00|20.71|18.37|20.69|18.34|20.72|18.38|20.67|18.33|0
1728948600000|2024-10-14 23:30:00|20.7|18.36|20.7|18.36|20.7|18.36|20.63|18.3|0
1728948900000|2024-10-14 23:35:00|20.69|18.35|20.71|18.37|20.73|18.38|20.68|18.34|0
1728949200000|2024-10-14 23:40:00|20.72|18.38|20.68|18.34|20.73|18.38|20.66|18.32|0
1728949500000|2024-10-14 23:45:00|20.67|18.33|20.68|18.34|20.69|18.35|20.66|18.32|0
1728949800000|2024-10-14 23:50:00|20.66|18.32|20.67|18.33|20.68|18.34|20.64|18.3|0
1728950100000|2024-10-14 23:55:00|20.66|18.32|20.71|18.36|20.72|18.38|20.66|18.32|0
1728950400000|2024-10-15 00:00:00|20.67|18.33|20.75|18.4|20.77|18.42|20.65|18.32|0
1728950700000|2024-10-15 00:05:00|20.74|18.39|20.85|18.49|20.85|18.49|20.74|18.39|0
1728951000000|2024-10-15 00:10:00|20.84|18.48|20.83|18.47|20.85|18.49|20.78|18.43|0
1728951300000|2024-10-15 00:15:00|20.82|18.46|20.75|18.4|20.82|18.46|20.75|18.4|0
1728951600000|2024-10-15 00:20:00|20.76|18.41|20.78|18.43|20.78|18.43|20.75|18.4|0
1728951900000|2024-10-15 00:25:00|20.76|18.41|21.92|19.52|21.97|19.57|20.74|18.4|0
1728952200000|2024-10-15 00:30:00|21.72|19.72|21.78|19.78|21.8|19.8|21.72|19.72|0
1728952500000|2024-10-15 00:35:00|21.77|19.77|21.75|19.75|21.78|19.78|21.73|19.73|0
1728952800000|2024-10-15 00:40:00|21.73|19.73|21.76|19.76|21.8|19.8|21.72|19.72|0
1728953100000|2024-10-15 00:45:00|21.78|19.78|21.83|19.83|22.03|20.03|21.78|19.78|0
1728953400000|2024-10-15 00:50:00|21.84|19.84|21.84|19.84|21.98|19.98|21.82|19.82|0
1728953700000|2024-10-15 00:55:00|21.86|19.86|21.86|19.86|21.87|19.87|21.82|19.82|0
1728954000000|2024-10-15 01:00:00|21.87|19.87|21.84|19.84|21.91|19.91|21.8|19.8|0
1728954300000|2024-10-15 01:05:00|21.85|19.85|21.82|19.82|21.89|19.89|21.79|19.79|0
1728954600000|2024-10-15 01:10:00|21.8|19.8|21.65|19.65|21.82|19.82|21.65|19.65|0
1728954900000|2024-10-15 01:15:00|21.67|19.67|21.68|19.68|21.71|19.71|21.65|19.65|0
1728955200000|2024-10-15 01:20:00|21.7|19.7|21.68|19.68|21.71|19.71|21.65|19.65|0
1728955500000|2024-10-15 01:25:00|21.7|19.7|21.69|19.69|21.71|19.71|21.69|19.69|0
1728955800000|2024-10-15 01:30:00|21.71|19.71|21.63|19.63|21.73|19.73|21.61|19.61|0
1728956100000|2024-10-15 01:35:00|21.64|19.64|21.59|19.59|21.67|19.67|21.56|19.56|0
1728956400000|2024-10-15 01:40:00|21.57|19.57|21.54|19.54|21.59|19.59|21.52|19.52|0
1728956700000|2024-10-15 01:45:00|21.52|19.52|21.57|19.57|21.58|19.58|21.51|19.51|0
1728957000000|2024-10-15 01:50:00|21.56|19.56|21.53|19.53|21.59|19.59|21.53|19.53|0
1728957300000|2024-10-15 01:55:00|21.55|19.55|21.55|19.55|21.57|19.57|21.5|19.5|0
1728957600000|2024-10-15 02:00:00|21.56|19.56|21.51|19.51|21.58|19.58|21.45|19.45|0
1728957900000|2024-10-15 02:05:00|21.53|19.53|21.58|19.58|21.58|19.58|21.53|19.53|0
1728958200000|2024-10-15 02:10:00|21.59|19.59|21.56|19.56|21.59|19.59|21.53|19.53|0
1728958500000|2024-10-15 02:15:00|21.55|19.55|21.52|19.52|21.56|19.56|21.51|19.51|0
1728958800000|2024-10-15 02:20:00|21.51|19.51|21.5|19.5|21.52|19.52|21.47|19.47|0
1728959100000|2024-10-15 02:25:00|21.52|19.52|21.52|19.52|21.54|19.54|21.5|19.5|0
1728959400000|2024-10-15 02:30:00|21.51|19.51|21.52|19.52|21.53|19.53|21.48|19.48|0
1728959700000|2024-10-15 02:35:00|21.53|19.53|21.55|19.55|21.55|19.55|21.51|19.51|0
1728960000000|2024-10-15 02:40:00|21.53|19.53|21.56|19.56|21.58|19.58|21.53|19.53|0
1728960300000|2024-10-15 02:45:00|21.54|19.54|21.56|19.56|21.58|19.58|21.54|19.54|0
1728960600000|2024-10-15 02:50:00|21.54|19.54|21.57|19.57|21.59|19.59|21.51|19.51|0
1728960900000|2024-10-15 02:55:00|21.59|19.59|21.59|19.59|21.59|19.59|21.57|19.57|0
1728961200000|2024-10-15 03:00:00|21.57|19.57|21.6|19.6|21.62|19.62|21.54|19.54|0
1728961500000|2024-10-15 03:05:00|21.58|19.58|21.6|19.6|21.62|19.62|21.58|19.58|0
1728961800000|2024-10-15 03:10:00|21.61|19.61|21.61|19.61|21.61|19.61|21.58|19.58|0
1728962100000|2024-10-15 03:15:00|21.6|19.6|21.61|19.61|21.64|19.64|21.58|19.58|0
1728962400000|2024-10-15 03:20:00|21.62|19.62|21.61|19.61|21.64|19.64|21.61|19.61|0
1728962700000|2024-10-15 03:25:00|21.62|19.62|21.52|19.52|21.62|19.62|21.51|19.51|0
1728963000000|2024-10-15 03:30:00|21.51|19.51|21.47|19.47|21.59|19.59|21.47|19.47|0
1728963300000|2024-10-15 03:35:00|21.49|19.49|21.47|19.47|21.52|19.52|21.47|19.47|0
1728963600000|2024-10-15 03:40:00|21.49|19.49|21.5|19.5|21.52|19.52|21.47|19.47|0
1728963900000|2024-10-15 03:45:00|21.52|19.52|21.52|19.52|21.53|19.53|21.51|19.51|0
1728964200000|2024-10-15 03:50:00|21.53|19.53|21.53|19.53|21.55|19.55|21.52|19.52|0
1728964500000|2024-10-15 03:55:00|21.51|19.51|21.46|19.46|21.53|19.53|21.45|19.45|0
1728964800000|2024-10-15 04:00:00|21.48|19.48|21.51|19.51|21.51|19.51|21.48|19.48|0
1728965100000|2024-10-15 04:05:00|21.52|19.52|21.47|19.47|21.52|19.52|21.47|19.47|0
1728965400000|2024-10-15 04:10:00|21.49|19.49|21.47|19.47|21.49|19.49|21.46|19.46|0
1728965700000|2024-10-15 04:15:00|21.48|19.48|21.33|19.33|21.48|19.48|21.3|19.3|0
1728966000000|2024-10-15 04:20:00|21.32|19.32|21.32|19.32|21.32|19.32|21.29|19.29|0
1728966300000|2024-10-15 04:25:00|21.33|19.33|21.35|19.35|21.37|19.37|21.33|19.33|0
1728966600000|2024-10-15 04:30:00|21.34|19.34|21.35|19.35|21.37|19.37|21.34|19.34|0
1728966900000|2024-10-15 04:35:00|21.33|19.33|21.33|19.33|21.35|19.35|21.3|19.3|0
1728967200000|2024-10-15 04:40:00|21.32|19.32|21.32|19.32|21.32|19.32|21.3|19.3|0
1728967500000|2024-10-15 04:45:00|21.31|19.31|21.33|19.33|21.33|19.33|21.3|19.3|0
1728967800000|2024-10-15 04:50:00|21.34|19.34|21.33|19.33|21.34|19.34|21.33|19.33|0
1728968100000|2024-10-15 04:55:00|21.31|19.31|21.32|19.32|21.34|19.34|21.31|19.31|0
1728968400000|2024-10-15 05:00:00|21.34|19.34|21.34|19.34|21.36|19.36|21.31|19.31|0
1728968700000|2024-10-15 05:05:00|21.32|19.32|21.35|19.35|21.35|19.35|21.32|19.32|0
1728969000000|2024-10-15 05:10:00|21.37|19.37|21.35|19.35|21.38|19.38|21.35|19.35|0
1728969300000|2024-10-15 05:15:00|21.37|19.37|21.36|19.36|21.37|19.37|21.33|19.33|0
1728969600000|2024-10-15 05:20:00|21.35|19.35|21.36|19.36|21.38|19.38|21.35|19.35|0
1728969900000|2024-10-15 05:25:00|21.37|19.37|21.46|19.46|21.47|19.47|21.37|19.37|0
1728970200000|2024-10-15 05:30:00|21.47|19.47|21.55|19.55|21.55|19.55|21.46|19.46|0
1728970500000|2024-10-15 05:35:00|21.54|19.54|21.5|19.5|21.55|19.55|21.47|19.47|0
1728970800000|2024-10-15 05:40:00|21.52|19.52|21.52|19.52|21.53|19.53|21.5|19.5|0
1728971100000|2024-10-15 05:45:00|21.5|19.5|21.46|19.46|21.51|19.51|21.46|19.46|0
1728971400000|2024-10-15 05:50:00|21.47|19.47|21.51|19.51|21.51|19.51|21.46|19.46|0
1728971700000|2024-10-15 05:55:00|21.53|19.53|21.56|19.56|21.57|19.57|21.53|19.53|0
1728972000000|2024-10-15 06:00:00|21.54|19.54|21.59|19.59|21.59|19.59|21.54|19.54|0
1728972300000|2024-10-15 06:05:00|21.6|19.6|21.57|19.57|21.62|19.62|21.55|19.55|0
1728972600000|2024-10-15 06:10:00|21.58|19.58|21.49|19.49|21.6|19.6|21.49|19.49|0
1728972900000|2024-10-15 06:15:00|21.5|19.5|21.45|19.45|21.5|19.5|21.45|19.45|0
1728973200000|2024-10-15 06:20:00|21.46|19.46|21.46|19.46|21.5|19.5|21.45|19.45|0
1728973500000|2024-10-15 06:25:00|21.47|19.47|21.46|19.46|21.5|19.5|21.46|19.46|0
1728973800000|2024-10-15 06:30:00|21.47|19.47|21.44|19.44|21.48|19.48|21.43|19.43|0
1728974100000|2024-10-15 06:35:00|21.43|19.43|21.52|19.52|21.54|19.54|21.43|19.43|0
1728974400000|2024-10-15 06:40:00|21.51|19.51|21.5|19.5|21.56|19.56|21.47|19.47|0
1728974700000|2024-10-15 06:45:00|21.47|19.47|21.52|19.52|21.52|19.52|21.45|19.45|0
1728975000000|2024-10-15 06:50:00|21.53|19.53|21.55|19.55|21.55|19.55|21.5|19.5|0
1728975300000|2024-10-15 06:55:00|21.57|19.57|21.58|19.58|21.6|19.6|21.5|19.5|0
1728975600000|2024-10-15 07:00:00|21.6|19.6|21.54|19.54|21.65|19.65|21.53|19.53|0
1728975900000|2024-10-15 07:05:00|21.56|19.56|21.54|19.54|21.66|19.66|21.53|19.53|0
1728976200000|2024-10-15 07:10:00|21.53|19.53|21.47|19.47|21.53|19.53|21.39|19.39|0
1728976500000|2024-10-15 07:15:00|21.49|19.49|21.5|19.5|21.52|19.52|21.42|19.42|0
1728976800000|2024-10-15 07:20:00|21.49|19.49|21.57|19.57|21.57|19.57|21.49|19.49|0
1728977100000|2024-10-15 07:25:00|21.55|19.55|21.57|19.57|21.58|19.58|21.47|19.47|0
1728977400000|2024-10-15 07:30:00|21.55|19.55|21.4|19.4|21.55|19.55|21.37|19.37|0
1728977700000|2024-10-15 07:35:00|21.42|19.42|21.4|19.4|21.43|19.43|21.37|19.37|0
1728978000000|2024-10-15 07:40:00|21.38|19.38|21.48|19.48|21.53|19.53|21.36|19.36|0
1728978300000|2024-10-15 07:45:00|21.49|19.49|21.38|19.38|21.49|19.49|21.38|19.38|0
1728978600000|2024-10-15 07:50:00|21.39|19.39|21.34|19.34|21.65|19.65|21.29|19.29|0
1728978900000|2024-10-15 07:55:00|21.35|19.35|21.4|19.4|21.42|19.42|21.31|19.31|0
1728979200000|2024-10-15 08:00:00|21.42|19.42|21.48|19.48|21.5|19.5|21.42|19.42|0
1728979500000|2024-10-15 08:05:00|21.5|19.5|21.43|19.43|21.61|19.61|21.42|19.42|0
1728979800000|2024-10-15 08:10:00|21.44|19.44|21.5|19.5|21.51|19.51|21.41|19.41|0
1728980100000|2024-10-15 08:15:00|21.51|19.51|21.67|19.67|21.69|19.69|21.51|19.51|0
1728980400000|2024-10-15 08:20:00|21.66|19.66|21.74|19.74|21.76|19.76|21.64|19.64|0
1728980700000|2024-10-15 08:25:00|21.75|19.75|21.82|19.82|21.84|19.84|21.72|19.72|0
1728981000000|2024-10-15 08:30:00|21.84|19.84|21.75|19.75|21.85|19.85|21.7|19.7|0
1728981300000|2024-10-15 08:35:00|21.73|19.73|21.78|19.78|21.85|19.85|21.73|19.73|0
1728981600000|2024-10-15 08:40:00|21.8|19.8|21.71|19.71|21.83|19.83|21.68|19.68|0
1728981900000|2024-10-15 08:45:00|21.72|19.72|21.68|19.68|21.73|19.73|21.64|19.64|0
1728982200000|2024-10-15 08:50:00|21.66|19.66|21.72|19.72|21.72|19.72|21.59|19.59|0
1728982500000|2024-10-15 08:55:00|21.74|19.74|21.69|19.69|21.76|19.76|21.69|19.69|0
1728982800000|2024-10-15 09:00:00|21.66|19.66|21.73|19.73|21.75|19.75|21.59|19.59|0
1728983100000|2024-10-15 09:05:00|21.74|19.74|21.8|19.8|21.85|19.85|21.72|19.72|0
1728983400000|2024-10-15 09:10:00|21.82|19.82|21.73|19.73|21.82|19.82|21.72|19.72|0
1728983700000|2024-10-15 09:15:00|21.71|19.71|21.66|19.66|21.73|19.73|21.63|19.63|0
1728984000000|2024-10-15 09:20:00|21.65|19.65|21.61|19.61|21.65|19.65|21.56|19.56|0
1728984300000|2024-10-15 09:25:00|21.63|19.63|21.61|19.61|21.66|19.66|21.58|19.58|0
1728984600000|2024-10-15 09:30:00|21.63|19.63|21.61|19.61|21.63|19.63|21.54|19.54|0
1728984900000|2024-10-15 09:35:00|21.59|19.59|21.69|19.69|21.7|19.7|21.59|19.59|0
1728985200000|2024-10-15 09:40:00|21.7|19.7|21.68|19.68|21.72|19.72|21.65|19.65|0
1728985500000|2024-10-15 09:45:00|21.7|19.7|21.67|19.67|21.75|19.75|21.67|19.67|0
1728985800000|2024-10-15 09:50:00|21.65|19.65|21.61|19.61|21.65|19.65|21.57|19.57|0
1728986100000|2024-10-15 09:55:00|21.68|19.68|21.71|19.71|21.76|19.76|21.6|19.6|0
1728986400000|2024-10-15 10:00:00|21.69|19.69|21.54|19.54|21.69|19.69|21.53|19.53|0
1728986700000|2024-10-15 10:05:00|21.56|19.56|21.62|19.62|21.69|19.69|21.56|19.56|0
1728987000000|2024-10-15 10:10:00|21.64|19.64|21.72|19.72|21.74|19.74|21.57|19.57|0
1728987300000|2024-10-15 10:15:00|21.74|19.74|21.82|19.82|21.82|19.82|21.72|19.72|0
1728987600000|2024-10-15 10:20:00|21.78|19.78|21.61|19.61|21.82|19.82|21.58|19.58|0
1728987900000|2024-10-15 10:25:00|21.6|19.6|21.61|19.61|21.65|19.65|21.55|19.55|0
1728988200000|2024-10-15 10:30:00|21.6|19.6|21.37|19.37|21.61|19.61|21.35|19.35|0
1728988500000|2024-10-15 10:35:00|21.38|19.38|21.4|19.4|21.42|19.42|21.35|19.35|0
1728988800000|2024-10-15 10:40:00|21.41|19.41|21.38|19.38|21.46|19.46|21.33|19.33|0
1728989100000|2024-10-15 10:45:00|21.36|19.36|21.29|19.29|21.36|19.36|21.28|19.28|0
1728989400000|2024-10-15 10:50:00|21.31|19.31|21.34|19.34|21.37|19.37|21.28|19.28|0
1728989700000|2024-10-15 10:55:00|21.36|19.36|21.39|19.39|21.39|19.39|21.27|19.27|0
1728990000000|2024-10-15 11:00:00|21.35|19.35|21.34|19.34|21.37|19.37|21.27|19.27|0
1728990300000|2024-10-15 11:05:00|21.35|19.35|21.3|19.3|21.4|19.4|21.29|19.29|0
1728990600000|2024-10-15 11:10:00|21.32|19.32|21.53|19.53|21.54|19.54|21.32|19.32|0
1728990900000|2024-10-15 11:15:00|21.51|19.51|21.48|19.48|21.51|19.51|21.46|19.46|0
1728991200000|2024-10-15 11:20:00|21.46|19.46|21.43|19.43|21.54|19.54|21.38|19.38|0
1728991500000|2024-10-15 11:25:00|21.41|19.41|21.47|19.47|21.47|19.47|21.33|19.33|0
1728991800000|2024-10-15 11:30:00|21.49|19.49|21.36|19.36|21.49|19.49|21.34|19.34|0
1728992100000|2024-10-15 11:35:00|21.37|19.37|21.52|19.52|21.53|19.53|21.37|19.37|0
1728992400000|2024-10-15 11:40:00|21.53|19.53|21.42|19.42|21.53|19.53|21.42|19.42|0
1728992700000|2024-10-15 11:45:00|21.43|19.43|21.5|19.5|21.53|19.53|21.35|19.35|0
1728993000000|2024-10-15 11:50:00|21.48|19.48|21.4|19.4|21.5|19.5|21.38|19.38|0
1728993300000|2024-10-15 11:55:00|21.41|19.41|21.38|19.38|21.48|19.48|21.36|19.36|0
1728993600000|2024-10-15 12:00:00|21.36|19.36|21.34|19.34|21.43|19.43|21.31|19.31|0
1728993900000|2024-10-15 12:05:00|21.35|19.35|21.26|19.26|21.36|19.36|21.24|19.24|0
1728994200000|2024-10-15 12:10:00|21.24|19.24|21.3|19.3|21.39|19.39|21.24|19.24|0
1728994500000|2024-10-15 12:15:00|21.29|19.29|21.2|19.2|21.32|19.32|21.2|19.2|0
1728994800000|2024-10-15 12:20:00|21.22|19.22|21.33|19.33|21.37|19.37|21.2|19.2|0
1728995100000|2024-10-15 12:25:00|21.32|19.32|21.31|19.31|21.4|19.4|21.3|19.3|0
1728995400000|2024-10-15 12:30:00|21.3|19.3|21.39|19.39|21.41|19.41|21.28|19.28|0
1728995700000|2024-10-15 12:35:00|21.38|19.38|21.38|19.38|21.47|19.47|21.33|19.33|0
1728996000000|2024-10-15 12:40:00|21.37|19.37|21.47|19.47|21.47|19.47|21.36|19.36|0
1728996300000|2024-10-15 12:45:00|21.49|19.49|21.34|19.34|21.5|19.5|21.34|19.34|0
1728996600000|2024-10-15 12:50:00|21.35|19.35|21.25|19.25|21.35|19.35|21.24|19.24|0
1728996900000|2024-10-15 12:55:00|21.24|19.24|21.22|19.22|21.25|19.25|21.17|19.17|0
1728997200000|2024-10-15 13:00:00|21.2|19.2|21.2|19.2|21.22|19.22|21.14|19.14|0
1728997500000|2024-10-15 13:05:00|21.18|19.18|21.12|19.12|21.22|19.22|21.09|19.09|0
1728997800000|2024-10-15 13:10:00|21.13|19.13|21.08|19.08|21.15|19.15|21.04|19.04|0
1728998100000|2024-10-15 13:15:00|21.07|19.07|21.06|19.06|21.1|19.1|21.02|19.02|0
1728998400000|2024-10-15 13:20:00|21.08|19.08|21.03|19.03|21.08|19.08|21|19|0
1728998700000|2024-10-15 13:25:00|21.05|19.05|21.16|19.16|21.22|19.22|21.03|19.03|0
1728999000000|2024-10-15 13:30:00|21.11|19.11|21.06|19.06|21.25|19.25|21|19|0
1728999300000|2024-10-15 13:35:00|21.07|19.07|21.11|19.11|21.19|19.19|20.98|18.98|0
1728999600000|2024-10-15 13:40:00|21.08|19.08|21.14|19.14|21.14|19.14|20.98|18.98|0
1728999900000|2024-10-15 13:45:00|21.11|19.11|20.97|18.97|21.17|19.17|20.91|18.91|0
1729000200000|2024-10-15 13:50:00|21.04|19.04|20.94|18.94|21.12|19.12|20.92|18.92|0
1729000500000|2024-10-15 13:55:00|20.91|18.91|21.28|19.28|21.31|19.31|20.84|18.84|0
1729000800000|2024-10-15 14:00:00|21.21|19.21|21|19|21.24|19.24|20.97|18.97|0
1729001100000|2024-10-15 14:05:00|21.03|19.03|21.24|19.24|21.24|19.24|21|19|0
1729001400000|2024-10-15 14:10:00|21.27|19.27|21.45|19.45|21.53|19.53|21.24|19.24|0
1729001700000|2024-10-15 14:15:00|21.47|19.47|21.25|19.25|21.48|19.48|21.25|19.25|0
1729002000000|2024-10-15 14:20:00|21.27|19.27|21.14|19.14|21.46|19.46|21.14|19.14|0
1729002300000|2024-10-15 14:25:00|21.13|19.13|21.57|19.57|21.64|19.64|21.11|19.11|0
1729002600000|2024-10-15 14:30:00|21.64|19.64|22.14|20.14|22.34|20.34|21.59|19.59|0
1729002900000|2024-10-15 14:35:00|22.15|20.15|22.91|20.91|22.95|20.95|21.51|19.51|0
1729003200000|2024-10-15 14:40:00|23.05|21.05|22.8|20.8|23.28|21.28|22.6|20.6|0
1729003500000|2024-10-15 14:45:00|22.86|20.86|22.71|20.71|22.98|20.98|22.59|20.59|0
1729003800000|2024-10-15 14:50:00|22.75|20.75|22.32|20.32|22.78|20.78|22.23|20.23|0
1729004100000|2024-10-15 14:55:00|22.33|20.33|22.8|20.8|22.83|20.83|22.21|20.21|0
1729004400000|2024-10-15 15:00:00|22.81|20.81|22.67|20.67|22.88|20.88|22.43|20.43|0
1729004700000|2024-10-15 15:05:00|22.66|20.66|23.13|21.13|23.18|21.18|22.55|20.55|0
1729005000000|2024-10-15 15:10:00|23.14|21.14|22.91|20.91|23.21|21.21|22.91|20.91|0
1729005300000|2024-10-15 15:15:00|22.9|20.9|22.74|20.74|22.9|20.9|22.53|20.53|0
1729005600000|2024-10-15 15:20:00|22.72|20.72|22.84|20.84|22.84|20.84|22.65|20.65|0
1729005900000|2024-10-15 15:25:00|22.82|20.82|22.85|20.85|22.93|20.93|22.79|20.79|0
1729006200000|2024-10-15 15:30:00|22.86|20.86|22.66|20.66|22.92|20.92|22.63|20.63|0
1729006500000|2024-10-15 15:35:00|22.68|20.68|22.75|20.75|22.79|20.79|22.48|20.48|0
1729006800000|2024-10-15 15:40:00|22.77|20.77|22.82|20.82|22.89|20.89|22.53|20.53|0
1729007100000|2024-10-15 15:45:00|22.89|20.89|23.06|21.06|23.13|21.13|22.86|20.86|0
1729007400000|2024-10-15 15:50:00|23.05|21.05|23.36|21.36|23.36|21.36|22.87|20.87|0
1729007700000|2024-10-15 15:55:00|23.38|21.38|23.34|21.34|23.41|21.41|23.11|21.11|0
1729008000000|2024-10-15 16:00:00|23.27|21.27|23.37|21.37|23.37|21.37|23.2|21.2|0
1729008300000|2024-10-15 16:05:00|23.36|21.36|22.84|20.84|23.37|21.37|22.84|20.84|0
1729008600000|2024-10-15 16:10:00|22.81|20.81|22.93|20.93|23.02|21.02|22.74|20.74|0
1729008900000|2024-10-15 16:15:00|22.95|20.95|22.72|20.72|23.07|21.07|22.72|20.72|0
1729009200000|2024-10-15 16:20:00|22.73|20.73|22.84|20.84|22.98|20.98|22.7|20.7|0
1729009500000|2024-10-15 16:25:00|22.82|20.82|22.8|20.8|22.87|20.87|22.74|20.74|0
1729009800000|2024-10-15 16:30:00|22.78|20.78|22.57|20.57|22.85|20.85|22.5|20.5|0
1729010100000|2024-10-15 16:35:00|22.56|20.56|22.67|20.67|22.73|20.73|22.55|20.55|0
1729010400000|2024-10-15 16:40:00|22.69|20.69|22.93|20.93|23.02|21.02|22.62|20.62|0
1729010700000|2024-10-15 16:45:00|22.91|20.91|23|21|23.05|21.05|22.88|20.88|0
1729011000000|2024-10-15 16:50:00|22.98|20.98|23.08|21.08|23.12|21.12|22.93|20.93|0
1729011300000|2024-10-15 16:55:00|23.07|21.07|23.01|21.01|23.12|21.12|22.98|20.98|0
1729011600000|2024-10-15 17:00:00|23.03|21.03|23.01|21.01|23.05|21.05|22.91|20.91|0
1729011900000|2024-10-15 17:05:00|22.99|20.99|23.18|21.18|23.18|21.18|22.92|20.92|0
1729012200000|2024-10-15 17:10:00|23.22|21.22|23.3|21.3|23.48|21.48|23.2|21.2|0
1729012500000|2024-10-15 17:15:00|23.29|21.29|23.37|21.37|23.53|21.53|23.13|21.13|0
1729012800000|2024-10-15 17:20:00|23.36|21.36|23.41|21.41|23.44|21.44|23.23|21.23|0
1729013100000|2024-10-15 17:25:00|23.42|21.42|23.51|21.51|23.69|21.69|23.42|21.42|0
1729013400000|2024-10-15 17:30:00|23.53|21.53|23.54|21.54|23.65|21.65|23.4|21.4|0
1729013700000|2024-10-15 17:35:00|23.56|21.56|23.31|21.31|23.6|21.6|23.27|21.27|0
1729014000000|2024-10-15 17:40:00|23.29|21.29|23.15|21.15|23.29|21.29|23.04|21.04|0
1729014300000|2024-10-15 17:45:00|23.17|21.17|23.14|21.14|23.29|21.29|22.99|20.99|0
1729014600000|2024-10-15 17:50:00|23.15|21.15|23.26|21.26|23.29|21.29|23.05|21.05|0
1729014900000|2024-10-15 17:55:00|23.27|21.27|23.49|21.49|23.56|21.56|23.27|21.27|0
1729015200000|2024-10-15 18:00:00|23.47|21.47|23.38|21.38|23.65|21.65|23.19|21.19|0
1729015500000|2024-10-15 18:05:00|23.39|21.39|23.55|21.55|23.57|21.57|23.32|21.32|0
1729015800000|2024-10-15 18:10:00|23.57|21.57|23.69|21.69|23.71|21.71|23.5|21.5|0
1729016100000|2024-10-15 18:15:00|23.71|21.71|23.87|21.87|23.89|21.89|23.71|21.71|0
1729016400000|2024-10-15 18:20:00|23.91|21.91|23.56|21.56|23.91|21.91|23.47|21.47|0
1729016700000|2024-10-15 18:25:00|23.58|21.58|23.8|21.8|23.9|21.9|23.56|21.56|0
1729017000000|2024-10-15 18:30:00|23.81|21.81|23.87|21.87|23.87|21.87|23.65|21.65|0
1729017300000|2024-10-15 18:35:00|23.88|21.88|23.83|21.83|23.99|21.99|23.81|21.81|0
1729017600000|2024-10-15 18:40:00|23.81|21.81|23.83|21.83|24.01|22.01|23.3|21.3|0
1729017900000|2024-10-15 18:45:00|23.81|21.81|24.48|22.48|24.53|22.53|23.81|21.81|0
1729018200000|2024-10-15 18:50:00|24.5|22.5|24.44|22.44|24.53|22.53|24.35|22.35|0
1729018500000|2024-10-15 18:55:00|24.46|22.46|24.6|22.6|24.66|22.66|24.46|22.46|0
1729018800000|2024-10-15 19:00:00|24.56|22.56|25.18|23.18|25.18|23.18|24.56|22.56|0
1729019100000|2024-10-15 19:05:00|25.1|23.1|25.31|23.31|25.52|23.52|25.03|23.03|0
1729019400000|2024-10-15 19:10:00|25.29|23.29|25.37|23.37|25.38|23.38|25.12|23.12|0
1729019700000|2024-10-15 19:15:00|25.35|23.35|24.98|22.98|25.44|23.44|24.58|22.58|0
1729020000000|2024-10-15 19:20:00|24.96|22.96|24.67|22.67|25.03|23.03|24.52|22.52|0
1729020300000|2024-10-15 19:25:00|24.63|22.63|24.6|22.6|24.78|22.78|24.4|22.4|0
1729020600000|2024-10-15 19:30:00|24.58|22.58|24.92|22.92|24.94|22.94|24.49|22.49|0
1729020900000|2024-10-15 19:35:00|24.94|22.94|25.1|23.1|25.14|23.14|24.76|22.76|0
1729021200000|2024-10-15 19:40:00|25.08|23.08|25.02|23.02|25.08|23.08|24.66|22.66|0
1729021500000|2024-10-15 19:45:00|24.98|22.98|24.77|22.77|25.13|23.13|24.68|22.68|0
1729021800000|2024-10-15 19:50:00|24.75|22.75|24.25|22.25|25.07|23.07|24.16|22.16|0
1729022100000|2024-10-15 19:55:00|24.45|22.45|24.29|22.29|24.96|22.96|24.29|22.29|0
1729022400000|2024-10-15 20:00:00|24.38|22.38|24.56|22.56|24.6|22.6|24.32|22.32|0
1729022700000|2024-10-15 20:05:00|24.58|22.58|24.6|22.6|24.64|22.64|24.47|22.47|0
1729023000000|2024-10-15 20:10:00|24.58|22.58|24.72|22.72|24.72|22.72|24.58|22.58|0
1729023300000|2024-10-15 20:15:00|24.89|22.49|24.96|22.56|24.98|22.58|24.89|22.49|0
1729023600000|2024-10-15 20:20:00|24.98|22.58|24.73|22.33|24.98|22.58|24.73|22.33|0
1729023900000|2024-10-15 20:25:00|24.71|22.31|24.71|22.31|24.73|22.33|24.66|22.26|0
1729024200000|2024-10-15 20:30:00|24.69|22.29|24.8|22.4|24.84|22.44|24.69|22.29|0
1729024500000|2024-10-15 20:35:00|24.82|22.42|24.71|22.31|24.82|22.42|24.71|22.31|0
1729024800000|2024-10-15 20:40:00|24.73|22.33|24.85|22.45|24.85|22.45|24.71|22.31|0
1729025100000|2024-10-15 20:45:00|24.83|22.43|24.81|22.41|24.85|22.45|24.78|22.38|0
1729025400000|2024-10-15 20:50:00|24.79|22.39|24.76|22.36|24.79|22.39|24.76|22.36|0
1729025700000|2024-10-15 20:55:00|24.74|22.34|24.78|22.38|24.83|22.43|24.74|22.34|0
1729026000000|2024-10-15 21:00:00|24.8|22.4|24.8|22.4|24.8|22.4|24.77|22.37|0
1729026300000|2024-10-15 21:05:00|24.81|22.41|24.74|22.34|24.81|22.41|24.72|22.32|0
1729026600000|2024-10-15 21:10:00|24.75|22.35|24.75|22.35|24.76|22.36|24.74|22.34|0
1729026900000|2024-10-15 21:15:00|24.73|22.33|24.71|22.31|24.74|22.34|24.69|22.29|0
1729027200000|2024-10-15 21:20:00|24.7|22.3|24.7|22.3|24.7|22.3|24.7|22.3|0
1729027500000|2024-10-15 21:25:00|24.69|22.29|24.69|22.29|24.69|22.29|24.67|22.27|0
1729027800000|2024-10-15 21:30:00|24.7|22.3|24.69|22.29|24.7|22.3|24.69|22.29|0
1729028100000|2024-10-15 21:35:00|24.72|22.32|24.73|22.33|24.73|22.33|24.72|22.32|0
1729028400000|2024-10-15 21:40:00|24.72|22.32|24.71|22.31|24.72|22.32|24.71|22.31|0
1729028700000|2024-10-15 21:45:00|24.73|22.33|24.71|22.31|24.73|22.33|24.71|22.31|0
1729029000000|2024-10-15 21:50:00|24.73|22.33|24.7|22.3|24.73|22.33|24.7|22.3|0
1729029300000|2024-10-15 21:55:00|24.71|22.31|24.71|22.31|24.72|22.32|24.7|22.3|0
1729029600000|2024-10-15 22:00:00|24.73|22.33|25.12|22.72|25.23|22.83|24.71|22.31|0
1729029900000|2024-10-15 22:05:00|25.11|22.71|25.08|22.68|25.13|22.73|25.04|22.64|0
1729030200000|2024-10-15 22:10:00|25.04|22.64|24.98|22.58|25.04|22.64|24.94|22.54|0
1729030500000|2024-10-15 22:15:00|25|22.6|24.86|22.46|25|22.6|24.84|22.44|0
1729030800000|2024-10-15 22:20:00|24.84|22.44|24.77|22.37|24.84|22.44|24.73|22.33|0
1729031100000|2024-10-15 22:25:00|24.75|22.35|24.78|22.38|24.78|22.38|24.73|22.33|0
1729031400000|2024-10-15 22:30:00|24.73|22.33|24.74|22.34|24.78|22.38|24.73|22.33|0
1729031700000|2024-10-15 22:35:00|24.72|22.32|24.72|22.32|24.74|22.34|24.67|22.27|0
1729032000000|2024-10-15 22:40:00|24.7|22.3|24.85|22.45|24.85|22.45|24.7|22.3|0
1729032300000|2024-10-15 22:45:00|24.83|22.43|24.77|22.37|24.83|22.43|24.76|22.36|0
1729032600000|2024-10-15 22:50:00|24.79|22.39|24.57|22.17|24.79|22.39|24.55|22.15|0
1729032900000|2024-10-15 22:55:00|24.56|22.16|24.56|22.16|24.58|22.18|24.53|22.13|0
1729033200000|2024-10-15 23:00:00|24.54|22.14|24.49|22.09|24.54|22.14|24.39|21.99|0
1729033500000|2024-10-15 23:05:00|24.47|22.07|24.48|22.08|24.56|22.16|24.47|22.07|0
1729033800000|2024-10-15 23:10:00|24.5|22.1|24.54|22.14|24.55|22.15|24.43|22.03|0
1729034100000|2024-10-15 23:15:00|24.56|22.16|24.46|22.06|24.56|22.16|24.44|22.04|0
1729034400000|2024-10-15 23:20:00|24.44|22.04|24.46|22.06|24.52|22.12|24.42|22.02|0
1729034700000|2024-10-15 23:25:00|24.44|22.04|24.42|22.02|24.46|22.06|24.42|22.02|0
1729035000000|2024-10-15 23:30:00|24.43|22.03|24.44|22.04|24.49|22.09|24.42|22.02|0
1729035300000|2024-10-15 23:35:00|24.43|22.03|24.45|22.05|24.49|22.09|24.41|22.01|0
1729035600000|2024-10-15 23:40:00|24.47|22.07|24.41|22.01|24.49|22.09|24.41|22.01|0
1729035900000|2024-10-15 23:45:00|24.39|21.99|24.41|22.01|24.41|22.01|24.34|21.94|0
1729036200000|2024-10-15 23:50:00|24.43|22.03|24.45|22.05|24.52|22.12|24.42|22.02|0
1729036500000|2024-10-15 23:55:00|24.46|22.06|24.51|22.11|24.55|22.15|24.42|22.02|0
1729036800000|2024-10-16 00:00:00|24.48|22.08|24.57|22.17|24.59|22.19|24.48|22.08|0
1729037100000|2024-10-16 00:05:00|24.59|22.19|24.57|22.17|24.62|22.22|24.55|22.15|0
1729037400000|2024-10-16 00:10:00|24.56|22.16|24.5|22.1|24.57|22.17|24.47|22.07|0
1729037700000|2024-10-16 00:15:00|24.51|22.11|24.88|22.48|25.11|22.71|24.45|22.05|0
1729038000000|2024-10-16 00:20:00|24.91|22.51|24.86|22.46|24.95|22.55|24.82|22.42|0
1729038300000|2024-10-16 00:25:00|24.84|22.44|24.91|22.51|24.98|22.58|24.84|22.44|0
1729038600000|2024-10-16 00:30:00|24.71|22.71|24.74|22.74|24.78|22.78|24.71|22.71|0
1729038900000|2024-10-16 00:35:00|24.76|22.76|24.57|22.57|24.76|22.76|24.56|22.56|0
1729039200000|2024-10-16 00:40:00|24.55|22.55|24.72|22.72|24.72|22.72|24.55|22.55|0
1729039500000|2024-10-16 00:45:00|24.73|22.73|24.75|22.75|24.79|22.79|24.72|22.72|0
1729039800000|2024-10-16 00:50:00|24.74|22.74|24.81|22.81|24.83|22.83|24.72|22.72|0
1729040100000|2024-10-16 00:55:00|24.79|22.79|24.75|22.75|24.83|22.83|24.71|22.71|0
1729040400000|2024-10-16 01:00:00|24.76|22.76|24.78|22.78|24.8|22.8|24.71|22.71|0
1729040700000|2024-10-16 01:05:00|24.79|22.79|24.88|22.88|24.88|22.88|24.77|22.77|0
1729041000000|2024-10-16 01:10:00|24.89|22.89|24.82|22.82|24.95|22.95|24.78|22.78|0
1729041300000|2024-10-16 01:15:00|24.8|22.8|24.68|22.68|24.8|22.8|24.67|22.67|0
1729041600000|2024-10-16 01:20:00|24.7|22.7|24.99|22.99|24.99|22.99|24.64|22.64|0
1729041900000|2024-10-16 01:25:00|25.01|23.01|25.06|23.06|25.07|23.07|24.99|22.99|0
1729042200000|2024-10-16 01:30:00|25.03|23.03|25.08|23.08|25.12|23.12|25.01|23.01|0
1729042500000|2024-10-16 01:35:00|25.1|23.1|24.99|22.99|25.12|23.12|24.99|22.99|0
1729042800000|2024-10-16 01:40:00|25|23|24.95|22.95|25.02|23.02|24.91|22.91|0
1729043100000|2024-10-16 01:45:00|24.93|22.93|24.92|22.92|24.93|22.93|24.81|22.81|0
1729043400000|2024-10-16 01:50:00|24.91|22.91|24.81|22.81|24.91|22.91|24.81|22.81|0
1729043700000|2024-10-16 01:55:00|24.83|22.83|24.92|22.92|25|23|24.81|22.81|0
1729044000000|2024-10-16 02:00:00|24.93|22.93|24.92|22.92|24.94|22.94|24.9|22.9|0
1729044300000|2024-10-16 02:05:00|24.94|22.94|24.91|22.91|24.97|22.97|24.9|22.9|0
1729044600000|2024-10-16 02:10:00|24.93|22.93|24.86|22.86|24.93|22.93|24.84|22.84|0
1729044900000|2024-10-16 02:15:00|24.87|22.87|24.91|22.91|24.95|22.95|24.86|22.86|0
1729045200000|2024-10-16 02:20:00|24.93|22.93|24.85|22.85|24.93|22.93|24.8|22.8|0
1729045500000|2024-10-16 02:25:00|24.83|22.83|24.89|22.89|24.89|22.89|24.78|22.78|0
1729045800000|2024-10-16 02:30:00|24.87|22.87|24.81|22.81|24.89|22.89|24.77|22.77|0
1729046100000|2024-10-16 02:35:00|24.79|22.79|24.77|22.77|24.81|22.81|24.77|22.77|0
1729046400000|2024-10-16 02:40:00|24.79|22.79|24.79|22.79|24.81|22.81|24.77|22.77|0
1729046700000|2024-10-16 02:45:00|24.77|22.77|24.78|22.78|24.78|22.78|24.76|22.76|0
1729047000000|2024-10-16 02:50:00|24.8|22.8|24.84|22.84|24.86|22.86|24.78|22.78|0
1729047300000|2024-10-16 02:55:00|24.82|22.82|24.83|22.83|24.83|22.83|24.8|22.8|0
1729047600000|2024-10-16 03:00:00|24.81|22.81|24.87|22.87|24.89|22.89|24.81|22.81|0
1729047900000|2024-10-16 03:05:00|24.86|22.86|24.87|22.87|24.9|22.9|24.81|22.81|0
1729048200000|2024-10-16 03:10:00|24.85|22.85|24.79|22.79|24.87|22.87|24.79|22.79|0
1729048500000|2024-10-16 03:15:00|24.8|22.8|24.82|22.82|24.84|22.84|24.8|22.8|0
1729048800000|2024-10-16 03:20:00|24.84|22.84|24.78|22.78|24.84|22.84|24.77|22.77|0
1729049100000|2024-10-16 03:25:00|24.8|22.8|24.74|22.74|24.8|22.8|24.74|22.74|0
1729049400000|2024-10-16 03:30:00|24.73|22.73|24.76|22.76|24.76|22.76|24.72|22.72|0
1729049700000|2024-10-16 03:35:00|24.78|22.78|24.79|22.79|24.83|22.83|24.76|22.76|0
1729050000000|2024-10-16 03:40:00|24.78|22.78|24.7|22.7|24.78|22.78|24.68|22.68|0
1729050300000|2024-10-16 03:45:00|24.72|22.72|24.72|22.72|24.74|22.74|24.68|22.68|0
1729050600000|2024-10-16 03:50:00|24.71|22.71|24.68|22.68|24.73|22.73|24.68|22.68|0
1729050900000|2024-10-16 03:55:00|24.67|22.67|24.67|22.67|24.67|22.67|24.64|22.64|0
1729051200000|2024-10-16 04:00:00|24.65|22.65|24.65|22.65|24.67|22.67|24.63|22.63|0
1729051500000|2024-10-16 04:05:00|24.63|22.63|24.61|22.61|24.65|22.65|24.61|22.61|0
1729051800000|2024-10-16 04:10:00|24.62|22.62|24.63|22.63|24.63|22.63|24.61|22.61|0
1729052100000|2024-10-16 04:15:00|24.65|22.65|24.68|22.68|24.68|22.68|24.65|22.65|0
1729052400000|2024-10-16 04:20:00|24.7|22.7|24.75|22.75|24.76|22.76|24.7|22.7|0
1729052700000|2024-10-16 04:25:00|24.73|22.73|24.73|22.73|24.73|22.73|24.71|22.71|0
1729053000000|2024-10-16 04:30:00|24.75|22.75|24.69|22.69|24.75|22.75|24.69|22.69|0
1729053300000|2024-10-16 04:35:00|24.71|22.71|24.65|22.65|24.72|22.72|24.65|22.65|0
1729053600000|2024-10-16 04:40:00|24.63|22.63|24.69|22.69|24.71|22.71|24.63|22.63|0
1729053900000|2024-10-16 04:45:00|24.67|22.67|24.7|22.7|24.72|22.72|24.67|22.67|0
1729054200000|2024-10-16 04:50:00|24.72|22.72|24.71|22.71|24.72|22.72|24.68|22.68|0
1729054500000|2024-10-16 04:55:00|24.72|22.72|24.66|22.66|24.72|22.72|24.66|22.66|0
1729054800000|2024-10-16 05:00:00|24.64|22.64|24.68|22.68|24.68|22.68|24.64|22.64|0
1729055100000|2024-10-16 05:05:00|24.67|22.67|24.82|22.82|24.84|22.84|24.66|22.66|0
1729055400000|2024-10-16 05:10:00|24.79|22.79|24.78|22.78|24.82|22.82|24.78|22.78|0
1729055700000|2024-10-16 05:15:00|24.79|22.79|24.84|22.84|24.84|22.84|24.78|22.78|0
1729056000000|2024-10-16 05:20:00|24.86|22.86|24.82|22.82|24.87|22.87|24.82|22.82|0
1729056300000|2024-10-16 05:25:00|24.8|22.8|24.65|22.65|24.8|22.8|24.65|22.65|0
1729056600000|2024-10-16 05:30:00|24.66|22.66|24.74|22.74|24.77|22.77|24.64|22.64|0
1729056900000|2024-10-16 05:35:00|24.76|22.76|24.75|22.75|24.77|22.77|24.73|22.73|0
1729057200000|2024-10-16 05:40:00|24.73|22.73|24.71|22.71|24.74|22.74|24.7|22.7|0
1729057500000|2024-10-16 05:45:00|24.69|22.69|24.73|22.73|24.77|22.77|24.69|22.69|0
1729057800000|2024-10-16 05:50:00|24.71|22.71|24.8|22.8|24.8|22.8|24.65|22.65|0
1729058100000|2024-10-16 05:55:00|24.78|22.78|24.71|22.71|24.83|22.83|24.67|22.67|0
1729058400000|2024-10-16 06:00:00|24.74|22.74|24.87|22.87|24.91|22.91|24.74|22.74|0
1729058700000|2024-10-16 06:05:00|24.85|22.85|24.89|22.89|24.93|22.93|24.85|22.85|0
1729059000000|2024-10-16 06:10:00|24.92|22.92|24.88|22.88|24.96|22.96|24.87|22.87|0
1729059300000|2024-10-16 06:15:00|24.9|22.9|24.92|22.92|24.92|22.92|24.81|22.81|0
1729059600000|2024-10-16 06:20:00|24.94|22.94|24.95|22.95|25.03|23.03|24.94|22.94|0
1729059900000|2024-10-16 06:25:00|24.97|22.97|24.9|22.9|25.03|23.03|24.9|22.9|0
1729060200000|2024-10-16 06:30:00|24.91|22.91|24.9|22.9|24.91|22.91|24.84|22.84|0
1729060500000|2024-10-16 06:35:00|24.91|22.91|24.8|22.8|24.91|22.91|24.8|22.8|0
1729060800000|2024-10-16 06:40:00|24.82|22.82|24.85|22.85|24.91|22.91|24.8|22.8|0
1729061100000|2024-10-16 06:45:00|24.87|22.87|24.72|22.72|24.87|22.87|24.72|22.72|0
1729061400000|2024-10-16 06:50:00|24.74|22.74|24.71|22.71|24.74|22.74|24.68|22.68|0
1729061700000|2024-10-16 06:55:00|24.73|22.73|24.86|22.86|24.86|22.86|24.71|22.71|0
1729062000000|2024-10-16 07:00:00|24.88|22.88|24.84|22.84|25.09|23.09|24.8|22.8|0
1729062300000|2024-10-16 07:05:00|24.86|22.86|24.99|22.99|25.06|23.06|24.83|22.83|0
1729062600000|2024-10-16 07:10:00|24.97|22.97|25.14|23.14|25.25|23.25|24.97|22.97|0
1729062900000|2024-10-16 07:15:00|25.15|23.15|25.3|23.3|25.32|23.32|25.12|23.12|0
1729063200000|2024-10-16 07:20:00|25.31|23.31|25.45|23.45|25.49|23.49|25.21|23.21|0
1729063500000|2024-10-16 07:25:00|25.44|23.44|25.09|23.09|25.44|23.44|25.07|23.07|0
1729063800000|2024-10-16 07:30:00|25.11|23.11|24.86|22.86|25.11|23.11|24.86|22.86|0
1729064100000|2024-10-16 07:35:00|24.84|22.84|24.97|22.97|25.01|23.01|24.77|22.77|0
1729064400000|2024-10-16 07:40:00|24.95|22.95|24.86|22.86|24.97|22.97|24.8|22.8|0
1729064700000|2024-10-16 07:45:00|24.88|22.88|24.78|22.78|24.97|22.97|24.78|22.78|0
1729065000000|2024-10-16 07:50:00|24.76|22.76|24.83|22.83|24.85|22.85|24.76|22.76|0
1729065300000|2024-10-16 07:55:00|24.82|22.82|24.74|22.74|24.85|22.85|24.7|22.7|0
1729065600000|2024-10-16 08:00:00|24.72|22.72|24.81|22.81|24.92|22.92|24.68|22.68|0
1729065900000|2024-10-16 08:05:00|24.83|22.83|24.88|22.88|24.98|22.98|24.81|22.81|0
1729066200000|2024-10-16 08:10:00|24.89|22.89|25.07|23.07|25.07|23.07|24.77|22.77|0
1729066500000|2024-10-16 08:15:00|25.09|23.09|24.97|22.97|25.14|23.14|24.93|22.93|0
1729066800000|2024-10-16 08:20:00|24.99|22.99|25.1|23.1|25.14|23.14|24.93|22.93|0
1729067100000|2024-10-16 08:25:00|25.09|23.09|24.87|22.87|25.18|23.18|24.87|22.87|0
1729067400000|2024-10-16 08:30:00|24.85|22.85|24.98|22.98|24.98|22.98|24.85|22.85|0
1729067700000|2024-10-16 08:35:00|24.97|22.97|24.9|22.9|25.09|23.09|24.81|22.81|0
1729068000000|2024-10-16 08:40:00|24.89|22.89|24.86|22.86|25.02|23.02|24.83|22.83|0
1729068300000|2024-10-16 08:45:00|24.85|22.85|24.92|22.92|24.96|22.96|24.84|22.84|0
1729068600000|2024-10-16 08:50:00|24.94|22.94|24.93|22.93|24.96|22.96|24.88|22.88|0
1729068900000|2024-10-16 08:55:00|24.95|22.95|24.93|22.93|25.01|23.01|24.89|22.89|0
1729069200000|2024-10-16 09:00:00|24.95|22.95|24.87|22.87|24.99|22.99|24.84|22.84|0
1729069500000|2024-10-16 09:05:00|24.86|22.86|24.79|22.79|24.95|22.95|24.74|22.74|0
1729069800000|2024-10-16 09:10:00|24.78|22.78|24.72|22.72|24.85|22.85|24.72|22.72|0
1729070100000|2024-10-16 09:15:00|24.74|22.74|24.81|22.81|24.81|22.81|24.68|22.68|0
1729070400000|2024-10-16 09:20:00|24.79|22.79|24.92|22.92|24.92|22.92|24.79|22.79|0
1729070700000|2024-10-16 09:25:00|24.94|22.94|24.95|22.95|25.03|23.03|24.92|22.92|0
1729071000000|2024-10-16 09:30:00|24.94|22.94|24.9|22.9|24.97|22.97|24.75|22.75|0
1729071300000|2024-10-16 09:35:00|24.91|22.91|24.8|22.8|24.97|22.97|24.78|22.78|0
1729071600000|2024-10-16 09:40:00|24.81|22.81|24.89|22.89|24.89|22.89|24.78|22.78|0
1729071900000|2024-10-16 09:45:00|24.91|22.91|24.85|22.85|24.98|22.98|24.85|22.85|0
1729072200000|2024-10-16 09:50:00|24.86|22.86|24.85|22.85|24.89|22.89|24.77|22.77|0
1729072500000|2024-10-16 09:55:00|24.83|22.83|24.73|22.73|24.87|22.87|24.73|22.73|0
1729072800000|2024-10-16 10:00:00|24.71|22.71|24.81|22.81|24.84|22.84|24.69|22.69|0
1729073100000|2024-10-16 10:05:00|24.79|22.79|24.88|22.88|24.88|22.88|24.71|22.71|0
1729073400000|2024-10-16 10:10:00|24.87|22.87|24.84|22.84|24.91|22.91|24.82|22.82|0
1729073700000|2024-10-16 10:15:00|24.85|22.85|24.84|22.84|24.95|22.95|24.84|22.84|0
1729074000000|2024-10-16 10:20:00|24.82|22.82|24.77|22.77|24.85|22.85|24.72|22.72|0
1729074300000|2024-10-16 10:25:00|24.76|22.76|24.79|22.79|24.81|22.81|24.72|22.72|0
1729074600000|2024-10-16 10:30:00|24.81|22.81|24.77|22.77|24.83|22.83|24.75|22.75|0
1729074900000|2024-10-16 10:35:00|24.75|22.75|24.77|22.77|24.79|22.79|24.68|22.68|0
1729075200000|2024-10-16 10:40:00|24.79|22.79|24.77|22.77|24.81|22.81|24.73|22.73|0
1729075500000|2024-10-16 10:45:00|24.8|22.8|24.71|22.71|24.82|22.82|24.71|22.71|0
1729075800000|2024-10-16 10:50:00|24.73|22.73|24.72|22.72|24.76|22.76|24.71|22.71|0
1729076100000|2024-10-16 10:55:00|24.69|22.69|24.67|22.67|24.72|22.72|24.67|22.67|0
1729076400000|2024-10-16 11:00:00|24.68|22.68|24.7|22.7|24.72|22.72|24.6|22.6|0
1729076700000|2024-10-16 11:05:00|24.71|22.71|24.57|22.57|24.77|22.77|24.57|22.57|0
1729077000000|2024-10-16 11:10:00|24.55|22.55|24.53|22.53|24.59|22.59|24.51|22.51|0
1729077300000|2024-10-16 11:15:00|24.49|22.49|24.53|22.53|24.54|22.54|24.47|22.47|0
1729077600000|2024-10-16 11:20:00|24.51|22.51|24.5|22.5|24.54|22.54|24.49|22.49|0
1729077900000|2024-10-16 11:25:00|24.51|22.51|24.47|22.47|24.54|22.54|24.45|22.45|0
1729078200000|2024-10-16 11:30:00|24.48|22.48|24.48|22.48|24.48|22.48|24.41|22.41|0
1729078500000|2024-10-16 11:35:00|24.5|22.5|24.59|22.59|24.59|22.59|24.42|22.42|0
1729078800000|2024-10-16 11:40:00|24.61|22.61|24.62|22.62|24.66|22.66|24.61|22.61|0
1729079100000|2024-10-16 11:45:00|24.64|22.64|24.57|22.57|24.66|22.66|24.47|22.47|0
1729079400000|2024-10-16 11:50:00|24.6|22.6|24.56|22.56|24.62|22.62|24.53|22.53|0
1729079700000|2024-10-16 11:55:00|24.55|22.55|24.43|22.43|24.56|22.56|24.38|22.38|0
1729080000000|2024-10-16 12:00:00|24.45|22.45|24.54|22.54|24.59|22.59|24.39|22.39|0
1729080300000|2024-10-16 12:05:00|24.56|22.56|24.5|22.5|24.63|22.63|24.48|22.48|0
1729080600000|2024-10-16 12:10:00|24.52|22.52|24.57|22.57|24.59|22.59|24.5|22.5|0
1729080900000|2024-10-16 12:15:00|24.53|22.53|24.59|22.59|24.61|22.61|24.53|22.53|0
1729081200000|2024-10-16 12:20:00|24.61|22.61|24.59|22.59|24.7|22.7|24.59|22.59|0
1729081500000|2024-10-16 12:25:00|24.57|22.57|24.51|22.51|24.59|22.59|24.47|22.47|0
1729081800000|2024-10-16 12:30:00|24.49|22.49|24.54|22.54|24.62|22.62|24.49|22.49|0
1729082100000|2024-10-16 12:35:00|24.56|22.56|24.65|22.65|24.73|22.73|24.54|22.54|0
1729082400000|2024-10-16 12:40:00|24.66|22.66|24.76|22.76|24.76|22.76|24.65|22.65|0
1729082700000|2024-10-16 12:45:00|24.74|22.74|24.65|22.65|24.84|22.84|24.65|22.65|0
1729083000000|2024-10-16 12:50:00|24.63|22.63|24.64|22.64|24.66|22.66|24.57|22.57|0
1729083300000|2024-10-16 12:55:00|24.66|22.66|24.77|22.77|24.79|22.79|24.66|22.66|0
1729083600000|2024-10-16 13:00:00|24.79|22.79|24.55|22.55|24.79|22.79|24.55|22.55|0
1729083900000|2024-10-16 13:05:00|24.53|22.53|24.65|22.65|24.66|22.66|24.51|22.51|0
1729084200000|2024-10-16 13:10:00|24.66|22.66|24.6|22.6|24.73|22.73|24.54|22.54|0
1729084500000|2024-10-16 13:15:00|24.58|22.58|24.59|22.59|24.91|22.91|24.18|22.18|0
1729084800000|2024-10-16 13:20:00|24.61|22.61|24.67|22.67|25.52|23.52|24.54|22.54|0
1729085100000|2024-10-16 13:25:00|24.69|22.69|24.87|22.87|24.98|22.98|24.55|22.55|0
1729085400000|2024-10-16 13:30:00|24.85|22.85|24.96|22.96|25.25|23.25|24.63|22.63|0
1729085700000|2024-10-16 13:35:00|24.98|22.98|25.23|23.23|25.23|23.23|24.84|22.84|0
1729086000000|2024-10-16 13:40:00|25.21|23.21|25.42|23.42|25.46|23.46|25.13|23.13|0
1729086300000|2024-10-16 13:45:00|25.4|23.4|25.28|23.28|25.49|23.49|25.13|23.13|0
1729086600000|2024-10-16 13:50:00|25.34|23.34|25.36|23.36|25.49|23.49|25.28|23.28|0
1729086900000|2024-10-16 13:55:00|25.34|23.34|25.42|23.42|25.5|23.5|25.16|23.16|0
1729087200000|2024-10-16 14:00:00|25.39|23.39|24.85|22.85|25.48|23.48|24.84|22.84|0
1729087500000|2024-10-16 14:05:00|24.84|22.84|24.56|22.56|25|23|24.54|22.54|0
1729087800000|2024-10-16 14:10:00|24.58|22.58|24.65|22.65|24.73|22.73|24.58|22.58|0
1729088100000|2024-10-16 14:15:00|24.67|22.67|24.56|22.56|24.83|22.83|24.45|22.45|0
1729088400000|2024-10-16 14:20:00|24.54|22.54|24.21|22.21|24.56|22.56|24.17|22.17|0
1729088700000|2024-10-16 14:25:00|24.19|22.19|24.13|22.13|24.21|22.21|23.93|21.93|0
1729089000000|2024-10-16 14:30:00|24.4|22.4|24.1|22.1|24.4|22.4|24.08|22.08|0
1729089300000|2024-10-16 14:35:00|24.08|22.08|24.53|22.53|24.61|22.61|24.08|22.08|0
1729089600000|2024-10-16 14:40:00|24.52|22.52|24.91|22.91|25.01|23.01|24.24|22.24|0
1729089900000|2024-10-16 14:45:00|24.93|22.93|24.78|22.78|24.99|22.99|24.74|22.74|0
1729090200000|2024-10-16 14:50:00|24.74|22.74|24.42|22.42|24.76|22.76|24.39|22.39|0
1729090500000|2024-10-16 14:55:00|24.4|22.4|24.48|22.48|24.66|22.66|24.3|22.3|0
1729090800000|2024-10-16 15:00:00|24.44|22.44|24.48|22.48|24.53|22.53|24.35|22.35|0
1729091100000|2024-10-16 15:05:00|24.46|22.46|24.53|22.53|24.71|22.71|24.42|22.42|0
1729091400000|2024-10-16 15:10:00|24.49|22.49|24.25|22.25|24.49|22.49|24.12|22.12|0
1729091700000|2024-10-16 15:15:00|24.23|22.23|24.16|22.16|24.25|22.25|24.07|22.07|0
1729092000000|2024-10-16 15:20:00|24.15|22.15|24.12|22.12|24.32|22.32|23.9|21.9|0
1729092300000|2024-10-16 15:25:00|24.1|22.1|23.99|21.99|24.21|22.21|23.99|21.99|0
1729092600000|2024-10-16 15:30:00|24.01|22.01|24|22|24.13|22.13|23.99|21.99|0
1729092900000|2024-10-16 15:35:00|24.02|22.02|23.95|21.95|24.17|22.17|23.82|21.82|0
1729093200000|2024-10-16 15:40:00|23.93|21.93|23.89|21.89|23.95|21.95|23.78|21.78|0
1729093500000|2024-10-16 15:45:00|23.91|21.91|24.2|22.2|24.29|22.29|23.91|21.91|0
1729093800000|2024-10-16 15:50:00|24.16|22.16|24.3|22.3|24.32|22.32|24.12|22.12|0
1729094100000|2024-10-16 15:55:00|24.32|22.32|24.25|22.25|24.4|22.4|24.17|22.17|0
1729094400000|2024-10-16 16:00:00|24.27|22.27|24.12|22.12|24.27|22.27|23.95|21.95|0
1729094700000|2024-10-16 16:05:00|24.1|22.1|23.91|21.91|24.17|22.17|23.82|21.82|0
1729095000000|2024-10-16 16:10:00|23.9|21.9|23.95|21.95|24.04|22.04|23.82|21.82|0
1729095300000|2024-10-16 16:15:00|23.93|21.93|23.94|21.94|24.11|22.11|23.91|21.91|0
1729095600000|2024-10-16 16:20:00|23.91|21.91|23.87|21.87|23.96|21.96|23.83|21.83|0
1729095900000|2024-10-16 16:25:00|23.85|21.85|23.81|21.81|23.85|21.85|23.71|21.71|0
1729096200000|2024-10-16 16:30:00|23.79|21.79|23.83|21.83|23.85|21.85|23.61|21.61|0
1729096500000|2024-10-16 16:35:00|23.85|21.85|23.72|21.72|23.9|21.9|23.7|21.7|0
1729096800000|2024-10-16 16:40:00|23.7|21.7|23.7|21.7|23.73|21.73|23.63|21.63|0
1729097100000|2024-10-16 16:45:00|23.72|21.72|23.82|21.82|23.82|21.82|23.66|21.66|0
1729097400000|2024-10-16 16:50:00|23.8|21.8|23.51|21.51|23.8|21.8|23.51|21.51|0
1729097700000|2024-10-16 16:55:00|23.5|21.5|23.45|21.45|23.76|21.76|23.41|21.41|0
1729098000000|2024-10-16 17:00:00|23.43|21.43|23.39|21.39|23.48|21.48|23.3|21.3|0
1729098300000|2024-10-16 17:05:00|23.41|21.41|23.72|21.72|23.76|21.76|23.37|21.37|0
1729098600000|2024-10-16 17:10:00|23.7|21.7|23.66|21.66|23.72|21.72|23.63|21.63|0
1729098900000|2024-10-16 17:15:00|23.65|21.65|23.86|21.86|23.91|21.91|23.54|21.54|0
1729099200000|2024-10-16 17:20:00|23.88|21.88|23.86|21.86|23.95|21.95|23.79|21.79|0
1729099500000|2024-10-16 17:25:00|23.8|21.8|23.76|21.76|23.81|21.81|23.6|21.6|0
1729099800000|2024-10-16 17:30:00|23.78|21.78|23.65|21.65|23.8|21.8|23.65|21.65|0
1729100100000|2024-10-16 17:35:00|23.64|21.64|23.76|21.76|23.78|21.78|23.64|21.64|0
1729100400000|2024-10-16 17:40:00|23.74|21.74|23.54|21.54|23.78|21.78|23.52|21.52|0
1729100700000|2024-10-16 17:45:00|23.52|21.52|23.5|21.5|23.58|21.58|23.42|21.42|0
1729101000000|2024-10-16 17:50:00|23.49|21.49|23.61|21.61|23.61|21.61|23.47|21.47|0
1729101300000|2024-10-16 17:55:00|23.59|21.59|23.41|21.41|23.59|21.59|23.38|21.38|0
1729101600000|2024-10-16 18:00:00|23.43|21.43|23.41|21.41|23.46|21.46|23.3|21.3|0
1729101900000|2024-10-16 18:05:00|23.42|21.42|23.39|21.39|23.49|21.49|23.35|21.35|0
1729102200000|2024-10-16 18:10:00|23.37|21.37|23.26|21.26|23.39|21.39|23.23|21.23|0
1729102500000|2024-10-16 18:15:00|23.28|21.28|23.21|21.21|23.3|21.3|23.17|21.17|0
1729102800000|2024-10-16 18:20:00|23.19|21.19|22.66|20.66|23.19|21.19|22.61|20.61|0
1729103100000|2024-10-16 18:25:00|22.68|20.68|22.87|20.87|23.56|21.56|22.66|20.66|0
1729103400000|2024-10-16 18:30:00|22.88|20.88|22.97|20.97|23.02|21.02|22.73|20.73|0
1729103700000|2024-10-16 18:35:00|22.93|20.93|23.04|21.04|23.09|21.09|22.92|20.92|0
1729104000000|2024-10-16 18:40:00|23.05|21.05|22.82|20.82|23.12|21.12|22.78|20.78|0
1729104300000|2024-10-16 18:45:00|22.8|20.8|22.76|20.76|22.87|20.87|22.71|20.71|0
1729104600000|2024-10-16 18:50:00|22.8|20.8|22.86|20.86|22.9|20.9|22.72|20.72|0
1729104900000|2024-10-16 18:55:00|22.85|20.85|22.84|20.84|22.88|20.88|22.76|20.76|0
1729105200000|2024-10-16 19:00:00|22.86|20.86|22.94|20.94|23.05|21.05|22.84|20.84|0
1729105500000|2024-10-16 19:05:00|22.96|20.96|22.66|20.66|22.98|20.98|22.66|20.66|0
1729105800000|2024-10-16 19:10:00|22.64|20.64|22.64|20.64|22.67|20.67|22.52|20.52|0
1729106100000|2024-10-16 19:15:00|22.65|20.65|22.6|20.6|22.67|20.67|22.52|20.52|0
1729106400000|2024-10-16 19:20:00|22.58|20.58|22.77|20.77|22.81|20.81|22.58|20.58|0
1729106700000|2024-10-16 19:25:00|22.79|20.79|22.7|20.7|22.79|20.79|22.65|20.65|0
1729107000000|2024-10-16 19:30:00|22.72|20.72|22.59|20.59|22.8|20.8|22.59|20.59|0
1729107300000|2024-10-16 19:35:00|22.61|20.61|22.68|20.68|22.71|20.71|22.61|20.61|0
1729107600000|2024-10-16 19:40:00|22.66|20.66|22.64|20.64|22.68|20.68|22.61|20.61|0
1729107900000|2024-10-16 19:45:00|22.66|20.66|22.17|20.17|22.76|20.76|22.17|20.17|0
1729108200000|2024-10-16 19:50:00|22.15|20.15|22.09|20.09|22.36|20.36|22.06|20.06|0
1729108500000|2024-10-16 19:55:00|22.07|20.07|22.02|20.02|22.21|20.21|22|20|0
1729108800000|2024-10-16 20:00:00|22.11|20.11|22.1|20.1|22.23|20.23|22.09|20.09|0
1729109100000|2024-10-16 20:05:00|22.09|20.09|22.15|20.15|22.19|20.19|22.09|20.09|0
1729109400000|2024-10-16 20:10:00|22.17|20.17|22.13|20.13|22.17|20.17|22.1|20.1|0
1729109700000|2024-10-16 20:15:00|22.33|19.93|22.43|20.03|22.47|20.07|22.33|19.93|0
1729110000000|2024-10-16 20:20:00|22.42|20.02|22.36|19.96|22.47|20.07|22.36|19.96|0
1729110300000|2024-10-16 20:25:00|22.35|19.95|22.31|19.91|22.36|19.96|22.31|19.91|0
1729110600000|2024-10-16 20:30:00|22.29|19.89|22.27|19.87|22.31|19.91|22.27|19.87|0
1729110900000|2024-10-16 20:35:00|22.26|19.86|22.3|19.9|22.3|19.9|22.25|19.85|0
1729111200000|2024-10-16 20:40:00|22.29|19.89|22.34|19.94|22.34|19.94|22.26|19.86|0
1729111500000|2024-10-16 20:45:00|22.35|19.95|22.33|19.93|22.37|19.97|22.3|19.9|0
1729111800000|2024-10-16 20:50:00|22.35|19.95|22.5|20.1|22.52|20.12|22.33|19.93|0
1729112100000|2024-10-16 20:55:00|22.49|20.09|22.47|20.07|22.52|20.12|22.4|20|0
1729112400000|2024-10-16 21:00:00|22.5|20.1|22.47|20.07|22.52|20.12|22.47|20.07|0
1729112700000|2024-10-16 21:05:00|22.46|20.06|22.46|20.06|22.47|20.07|22.46|20.06|0
1729113000000|2024-10-16 21:10:00|22.48|20.08|22.47|20.07|22.48|20.08|22.46|20.06|0
1729113300000|2024-10-16 21:15:00|22.46|20.06|22.46|20.06|22.46|20.06|22.45|20.05|0
1729113600000|2024-10-16 21:20:00|22.45|20.05|22.47|20.07|22.47|20.07|22.45|20.05|0
1729113900000|2024-10-16 21:25:00|22.46|20.06|22.45|20.05|22.46|20.06|22.45|20.05|0
1729114200000|2024-10-16 21:30:00|22.47|20.07|22.49|20.09|22.49|20.09|22.47|20.07|0
1729114500000|2024-10-16 21:35:00|22.48|20.08|22.47|20.07|22.49|20.09|22.46|20.06|0
1729114800000|2024-10-16 21:40:00|22.45|20.05|22.45|20.05|22.45|20.05|22.45|20.05|0
1729115100000|2024-10-16 21:45:00|22.44|20.04|22.47|20.07|22.47|20.07|22.44|20.04|0
1729115700000|2024-10-16 21:55:00|22.46|20.06|22.46|20.06|22.47|20.07|22.46|20.06|0
1729116000000|2024-10-16 22:00:00|22.41|20.01|22.45|20.05|22.5|20.1|22.39|19.99|0
1729116300000|2024-10-16 22:05:00|22.47|20.07|22.59|20.19|22.59|20.19|22.45|20.05|0
1729116600000|2024-10-16 22:10:00|22.57|20.17|22.57|20.17|22.64|20.24|22.57|20.17|0
1729116900000|2024-10-16 22:15:00|22.56|20.16|22.57|20.17|22.58|20.18|22.5|20.1|0
1729117200000|2024-10-16 22:20:00|22.55|20.15|22.56|20.16|22.6|20.2|22.53|20.13|0
1729117500000|2024-10-16 22:25:00|22.58|20.18|22.56|20.16|22.6|20.2|22.54|20.14|0
1729117800000|2024-10-16 22:30:00|22.54|20.14|22.52|20.12|22.55|20.15|22.51|20.11|0
1729118100000|2024-10-16 22:35:00|22.54|20.14|22.54|20.14|22.64|20.24|22.54|20.14|0
1729118400000|2024-10-16 22:40:00|22.52|20.12|22.54|20.14|22.55|20.15|22.52|20.12|0
1729118700000|2024-10-16 22:45:00|22.52|20.12|22.55|20.15|22.57|20.17|22.48|20.08|0
1729119000000|2024-10-16 22:50:00|22.56|20.16|22.5|20.1|22.57|20.17|22.48|20.08|0
1729119300000|2024-10-16 22:55:00|22.48|20.08|22.51|20.11|22.51|20.11|22.46|20.06|0
1729119600000|2024-10-16 23:00:00|22.52|20.12|22.56|20.16|22.58|20.18|22.49|20.09|0
1729119900000|2024-10-16 23:05:00|22.58|20.18|22.61|20.21|22.65|20.25|22.58|20.18|0
1729120200000|2024-10-16 23:10:00|22.59|20.19|22.56|20.16|22.59|20.19|22.56|20.16|0
1729120500000|2024-10-16 23:15:00|22.57|20.17|22.61|20.21|22.62|20.22|22.56|20.16|0
1729120800000|2024-10-16 23:20:00|22.6|20.2|22.62|20.22|22.62|20.22|22.6|20.2|0
1729121100000|2024-10-16 23:25:00|22.6|20.2|22.6|20.2|22.62|20.22|22.58|20.18|0
1729121400000|2024-10-16 23:30:00|22.58|20.18|22.7|20.3|22.7|20.3|22.57|20.17|0
1729121700000|2024-10-16 23:35:00|22.71|20.31|22.7|20.3|22.74|20.34|22.67|20.27|0
1729122000000|2024-10-16 23:40:00|22.69|20.29|22.65|20.25|22.7|20.3|22.65|20.25|0
1729122300000|2024-10-16 23:45:00|22.64|20.24|22.71|20.31|22.73|20.33|22.63|20.23|0
1729122600000|2024-10-16 23:50:00|22.69|20.29|22.68|20.28|22.71|20.31|22.68|20.28|0
1729122900000|2024-10-16 23:55:00|22.69|20.29|22.71|20.31|22.74|20.34|22.69|20.29|0
1729123200000|2024-10-17 00:00:00|22.74|20.34|22.77|20.37|22.85|20.45|22.71|20.31|0
1729123500000|2024-10-17 00:05:00|22.79|20.39|22.88|20.48|22.88|20.48|22.76|20.36|0
1729123800000|2024-10-17 00:10:00|22.91|20.51|22.94|20.54|23.07|20.67|22.86|20.46|0
1729124100000|2024-10-17 00:15:00|22.96|20.56|23.2|20.8|23.43|21.03|22.94|20.54|0
1729124400000|2024-10-17 00:20:00|23.22|20.82|23.2|20.8|23.22|20.82|23.18|20.78|0
1729124700000|2024-10-17 00:25:00|23.18|20.78|23.04|20.64|23.18|20.78|23.04|20.64|0
1729125000000|2024-10-17 00:30:00|22.84|20.84|22.84|20.84|22.89|20.89|22.68|20.68|0
1729125300000|2024-10-17 00:35:00|22.85|20.85|22.82|20.82|22.87|20.87|22.82|20.82|0
1729125600000|2024-10-17 00:40:00|22.84|20.84|22.8|20.8|22.85|20.85|22.77|20.77|0
1729125900000|2024-10-17 00:45:00|22.81|20.81|22.85|20.85|22.87|20.87|22.8|20.8|0
1729126200000|2024-10-17 00:50:00|22.84|20.84|22.86|20.86|22.88|20.88|22.83|20.83|0
1729126500000|2024-10-17 00:55:00|22.85|20.85|22.83|20.83|22.88|20.88|22.81|20.81|0
1729126800000|2024-10-17 01:00:00|22.81|20.81|22.82|20.82|22.86|20.86|22.81|20.81|0
1729127100000|2024-10-17 01:05:00|22.83|20.83|22.77|20.77|22.86|20.86|22.77|20.77|0
1729127400000|2024-10-17 01:10:00|22.75|20.75|22.78|20.78|22.8|20.8|22.68|20.68|0
1729127700000|2024-10-17 01:15:00|22.8|20.8|22.94|20.94|22.94|20.94|22.78|20.78|0
1729128000000|2024-10-17 01:20:00|22.92|20.92|22.92|20.92|22.97|20.97|22.9|20.9|0
1729128300000|2024-10-17 01:25:00|22.94|20.94|22.99|20.99|22.99|20.99|22.94|20.94|0
1729128600000|2024-10-17 01:30:00|22.97|20.97|22.97|20.97|23.06|21.06|22.95|20.95|0
1729128900000|2024-10-17 01:35:00|22.98|20.98|22.93|20.93|22.98|20.98|22.89|20.89|0
1729129200000|2024-10-17 01:40:00|22.96|20.96|22.91|20.91|22.96|20.96|22.89|20.89|0
1729129500000|2024-10-17 01:45:00|22.89|20.89|22.87|20.87|22.94|20.94|22.87|20.87|0
1729129800000|2024-10-17 01:50:00|22.88|20.88|22.87|20.87|22.92|20.92|22.87|20.87|0
1729130100000|2024-10-17 01:55:00|22.88|20.88|22.81|20.81|22.9|20.9|22.81|20.81|0
1729130400000|2024-10-17 02:00:00|22.82|20.82|22.76|20.76|22.85|20.85|22.74|20.74|0
1729130700000|2024-10-17 02:05:00|22.74|20.74|22.79|20.79|22.85|20.85|22.74|20.74|0
1729131000000|2024-10-17 02:10:00|22.77|20.77|22.82|20.82|22.86|20.86|22.77|20.77|0
1729131300000|2024-10-17 02:15:00|22.84|20.84|22.86|20.86|22.9|20.9|22.81|20.81|0
1729131600000|2024-10-17 02:20:00|22.84|20.84|22.77|20.77|22.87|20.87|22.73|20.73|0
1729131900000|2024-10-17 02:25:00|22.79|20.79|22.85|20.85|22.89|20.89|22.77|20.77|0
1729132200000|2024-10-17 02:30:00|22.84|20.84|22.83|20.83|22.87|20.87|22.82|20.82|0
1729132500000|2024-10-17 02:35:00|22.85|20.85|22.95|20.95|22.95|20.95|22.83|20.83|0
1729132800000|2024-10-17 02:40:00|22.96|20.96|23.06|21.06|23.25|21.25|22.95|20.95|0
1729133100000|2024-10-17 02:45:00|23.04|21.04|22.98|20.98|23.07|21.07|22.95|20.95|0
1729133400000|2024-10-17 02:50:00|23|21|23.03|21.03|23.05|21.05|22.98|20.98|0
1729133700000|2024-10-17 02:55:00|23.04|21.04|22.98|20.98|23.05|21.05|22.96|20.96|0
1729134000000|2024-10-17 03:00:00|23|21|22.91|20.91|23|21|22.9|20.9|0
1729134300000|2024-10-17 03:05:00|22.89|20.89|22.89|20.89|22.94|20.94|22.89|20.89|0
1729134600000|2024-10-17 03:10:00|22.88|20.88|23.01|21.01|23.01|21.01|22.87|20.87|0
1729134900000|2024-10-17 03:15:00|22.99|20.99|22.97|20.97|22.99|20.99|22.95|20.95|0
1729135200000|2024-10-17 03:20:00|22.95|20.95|23.02|21.02|23.02|21.02|22.93|20.93|0
1729135500000|2024-10-17 03:25:00|23|21|22.98|20.98|23.04|21.04|22.97|20.97|0
1729135800000|2024-10-17 03:30:00|22.99|20.99|23.07|21.07|23.07|21.07|22.98|20.98|0
1729136100000|2024-10-17 03:35:00|23.05|21.05|22.98|20.98|23.07|21.07|22.98|20.98|0
1729136400000|2024-10-17 03:40:00|22.96|20.96|23.01|21.01|23.03|21.03|22.94|20.94|0
1729136700000|2024-10-17 03:45:00|23.02|21.02|23.04|21.04|23.04|21.04|22.99|20.99|0
1729137000000|2024-10-17 03:50:00|23.02|21.02|23.04|21.04|23.08|21.08|23.01|21.01|0
1729137300000|2024-10-17 03:55:00|23.06|21.06|23.04|21.04|23.07|21.07|23.02|21.02|0
1729137600000|2024-10-17 04:00:00|23.05|21.05|23.05|21.05|23.05|21.05|23.02|21.02|0
1729137900000|2024-10-17 04:05:00|23.06|21.06|23.1|21.1|23.1|21.1|23.05|21.05|0
1729138200000|2024-10-17 04:10:00|23.12|21.12|23.08|21.08|23.17|21.17|23.08|21.08|0
1729138500000|2024-10-17 04:15:00|23.1|21.1|23.08|21.08|23.12|21.12|23.08|21.08|0
1729138800000|2024-10-17 04:20:00|23.06|21.06|23.1|21.1|23.11|21.11|23.05|21.05|0
1729139100000|2024-10-17 04:25:00|23.11|21.11|23.09|21.09|23.13|21.13|23.08|21.08|0
1729139400000|2024-10-17 04:30:00|23.08|21.08|23.09|21.09|23.13|21.13|23.06|21.06|0
1729139700000|2024-10-17 04:35:00|23.07|21.07|23.11|21.11|23.11|21.11|23.07|21.07|0
1729140000000|2024-10-17 04:40:00|23.12|21.12|23.07|21.07|23.12|21.12|23.07|21.07|0
1729140300000|2024-10-17 04:45:00|23.05|21.05|23.07|21.07|23.07|21.07|23.01|21.01|0
1729140600000|2024-10-17 04:50:00|23.08|21.08|23.08|21.08|23.14|21.14|23.08|21.08|0
1729140900000|2024-10-17 04:55:00|23.06|21.06|23.06|21.06|23.08|21.08|23.06|21.06|0
1729141200000|2024-10-17 05:00:00|23.08|21.08|23.04|21.04|23.11|21.11|23.02|21.02|0
1729141500000|2024-10-17 05:05:00|23.05|21.05|22.96|20.96|23.05|21.05|22.95|20.95|0
1729141800000|2024-10-17 05:10:00|22.97|20.97|22.91|20.91|22.99|20.99|22.91|20.91|0
1729142100000|2024-10-17 05:15:00|22.93|20.93|22.86|20.86|22.93|20.93|22.83|20.83|0
1729142400000|2024-10-17 05:20:00|22.84|20.84|22.84|20.84|22.86|20.86|22.79|20.79|0
1729142700000|2024-10-17 05:25:00|22.86|20.86|22.92|20.92|22.92|20.92|22.84|20.84|0
1729143000000|2024-10-17 05:30:00|22.91|20.91|22.64|20.64|22.91|20.91|22.64|20.64|0
1729143300000|2024-10-17 05:35:00|22.66|20.66|22.52|20.52|22.66|20.66|22.52|20.52|0
1729143600000|2024-10-17 05:40:00|22.53|20.53|22.57|20.57|22.62|20.62|22.53|20.53|0
1729143900000|2024-10-17 05:45:00|22.55|20.55|22.52|20.52|22.57|20.57|22.5|20.5|0
1729144200000|2024-10-17 05:50:00|22.51|20.51|22.53|20.53|22.58|20.58|22.49|20.49|0
1729144500000|2024-10-17 05:55:00|22.51|20.51|22.54|20.54|22.54|20.54|22.47|20.47|0
1729144800000|2024-10-17 06:00:00|22.51|20.51|22.56|20.56|22.59|20.59|22.44|20.44|0
1729145100000|2024-10-17 06:05:00|22.54|20.54|22.35|20.35|22.59|20.59|22.3|20.3|0
1729145400000|2024-10-17 06:10:00|22.36|20.36|22.17|20.17|22.36|20.36|22.12|20.12|0
1729145700000|2024-10-17 06:15:00|22.2|20.2|22.1|20.1|22.2|20.2|22.1|20.1|0
1729146000000|2024-10-17 06:20:00|22.09|20.09|22.17|20.17|22.2|20.2|22.02|20.02|0
1729146300000|2024-10-17 06:25:00|22.15|20.15|22.1|20.1|22.17|20.17|22.06|20.06|0
1729146600000|2024-10-17 06:30:00|22.08|20.08|21.96|19.96|22.08|20.08|21.96|19.96|0
1729146900000|2024-10-17 06:35:00|21.98|19.98|21.66|19.66|21.99|19.99|21.56|19.56|0
1729147200000|2024-10-17 06:40:00|21.67|19.67|21.65|19.65|21.69|19.69|21.57|19.57|0
1729147500000|2024-10-17 06:45:00|21.64|19.64|21.57|19.57|21.72|19.72|21.54|19.54|0
1729147800000|2024-10-17 06:50:00|21.55|19.55|21.61|19.61|21.82|19.82|21.48|19.48|0
1729148100000|2024-10-17 06:55:00|21.6|19.6|21.59|19.59|21.75|19.75|21.55|19.55|0
1729148400000|2024-10-17 07:00:00|21.6|19.6|21.58|19.58|21.63|19.63|21.46|19.46|0
1729148700000|2024-10-17 07:05:00|21.56|19.56|21.65|19.65|21.69|19.69|21.53|19.53|0
1729149000000|2024-10-17 07:10:00|21.64|19.64|21.67|19.67|21.67|19.67|21.52|19.52|0
1729149300000|2024-10-17 07:15:00|21.69|19.69|21.6|19.6|21.69|19.69|21.53|19.53|0
1729149600000|2024-10-17 07:20:00|21.57|19.57|21.63|19.63|21.64|19.64|21.53|19.53|0
1729149900000|2024-10-17 07:25:00|21.65|19.65|21.53|19.53|21.68|19.68|21.48|19.48|0
1729150200000|2024-10-17 07:30:00|21.51|19.51|21.3|19.3|21.51|19.51|21.22|19.22|0
1729150500000|2024-10-17 07:35:00|21.28|19.28|21.13|19.13|21.28|19.28|21.13|19.13|0
1729150800000|2024-10-17 07:40:00|21.15|19.15|21.26|19.26|21.33|19.33|21.15|19.15|0
1729151100000|2024-10-17 07:45:00|21.28|19.28|21.31|19.31|21.39|19.39|21.26|19.26|0
1729151400000|2024-10-17 07:50:00|21.29|19.29|21.34|19.34|21.37|19.37|21.27|19.27|0
1729151700000|2024-10-17 07:55:00|21.35|19.35|21.06|19.06|21.39|19.39|21.05|19.05|0
1729152000000|2024-10-17 08:00:00|21.05|19.05|20.91|18.91|21.05|19.05|20.85|18.85|0
1729152300000|2024-10-17 08:05:00|20.9|18.9|20.93|18.93|21.09|19.09|20.88|18.88|0
1729152600000|2024-10-17 08:10:00|20.91|18.91|20.91|18.91|20.98|18.98|20.88|18.88|0
1729152900000|2024-10-17 08:15:00|20.93|18.93|21.09|19.09|21.09|19.09|20.79|18.79|0
1729153200000|2024-10-17 08:20:00|21.1|19.1|21|19|21.1|19.1|20.97|18.97|0
1729153500000|2024-10-17 08:25:00|20.99|18.99|20.86|18.86|21.05|19.05|20.86|18.86|0
1729153800000|2024-10-17 08:30:00|20.84|18.84|20.82|18.82|20.86|18.86|20.72|18.72|0
1729154100000|2024-10-17 08:35:00|20.8|18.8|20.87|18.87|20.88|18.88|20.77|18.77|0
1729154400000|2024-10-17 08:40:00|20.85|18.85|20.85|18.85|20.9|18.9|20.83|18.83|0
1729154700000|2024-10-17 08:45:00|20.86|18.86|20.75|18.75|20.86|18.86|20.73|18.73|0
1729155000000|2024-10-17 08:50:00|20.77|18.77|20.64|18.64|20.78|18.78|20.62|18.62|0
1729155300000|2024-10-17 08:55:00|20.62|18.62|20.62|18.62|20.7|18.7|20.59|18.59|0
1729155600000|2024-10-17 09:00:00|20.6|18.6|20.73|18.73|21.02|19.02|20.57|18.57|0
1729155900000|2024-10-17 09:05:00|20.74|18.74|20.67|18.67|20.76|18.76|20.6|18.6|0
1729156200000|2024-10-17 09:10:00|20.69|18.69|20.78|18.78|20.79|18.79|20.64|18.64|0
1729156500000|2024-10-17 09:15:00|20.77|18.77|20.72|18.72|20.8|18.8|20.67|18.67|0
1729156800000|2024-10-17 09:20:00|20.7|18.7|20.72|18.72|20.73|18.73|20.65|18.65|0
1729157100000|2024-10-17 09:25:00|20.71|18.71|20.71|18.71|20.78|18.78|20.68|18.68|0
1729157400000|2024-10-17 09:30:00|20.73|18.73|20.89|18.89|20.89|18.89|20.73|18.73|0
1729157700000|2024-10-17 09:35:00|20.88|18.88|20.65|18.65|20.88|18.88|20.65|18.65|0
1729158000000|2024-10-17 09:40:00|20.63|18.63|20.64|18.64|20.69|18.69|20.61|18.61|0
1729158300000|2024-10-17 09:45:00|20.65|18.65|20.59|18.59|20.66|18.66|20.53|18.53|0
1729158600000|2024-10-17 09:50:00|20.58|18.58|20.5|18.5|20.58|18.58|20.5|18.5|0
1729158900000|2024-10-17 09:55:00|20.51|18.51|20.56|18.56|20.62|18.62|20.51|18.51|0
1729159200000|2024-10-17 10:00:00|20.6|18.6|20.55|18.55|20.6|18.6|20.52|18.52|0
1729159500000|2024-10-17 10:05:00|20.54|18.54|20.52|18.52|20.57|18.57|20.5|18.5|0
1729159800000|2024-10-17 10:10:00|20.54|18.54|20.64|18.64|20.69|18.69|20.52|18.52|0
1729160100000|2024-10-17 10:15:00|20.66|18.66|20.67|18.67|20.7|18.7|20.62|18.62|0
1729160400000|2024-10-17 10:20:00|20.65|18.65|20.65|18.65|20.72|18.72|20.64|18.64|0
1729160700000|2024-10-17 10:25:00|20.67|18.67|20.67|18.67|20.7|18.7|20.64|18.64|0
1729161000000|2024-10-17 10:30:00|20.65|18.65|20.79|18.79|20.81|18.81|20.63|18.63|0
1729161300000|2024-10-17 10:35:00|20.81|18.81|20.79|18.79|20.82|18.82|20.77|18.77|0
1729161600000|2024-10-17 10:40:00|20.78|18.78|20.74|18.74|20.79|18.79|20.71|18.71|0
1729161900000|2024-10-17 10:45:00|20.72|18.72|20.7|18.7|20.75|18.75|20.67|18.67|0
1729162200000|2024-10-17 10:50:00|20.69|18.69|20.6|18.6|20.7|18.7|20.59|18.59|0
1729162500000|2024-10-17 10:55:00|20.61|18.61|20.51|18.51|20.61|18.61|20.48|18.48|0
1729162800000|2024-10-17 11:00:00|20.54|18.54|20.7|18.7|20.73|18.73|20.52|18.52|0
1729163100000|2024-10-17 11:05:00|20.68|18.68|20.7|18.7|20.73|18.73|20.59|18.59|0
1729163400000|2024-10-17 11:10:00|20.71|18.71|20.65|18.65|20.71|18.71|20.63|18.63|0
1729163700000|2024-10-17 11:15:00|20.63|18.63|20.64|18.64|20.69|18.69|20.6|18.6|0
1729164000000|2024-10-17 11:20:00|20.66|18.66|20.64|18.64|20.69|18.69|20.62|18.62|0
1729164300000|2024-10-17 11:25:00|20.66|18.66|20.62|18.62|20.7|18.7|20.58|18.58|0
1729164600000|2024-10-17 11:30:00|20.64|18.64|20.59|18.59|20.64|18.64|20.54|18.54|0
1729164900000|2024-10-17 11:35:00|20.6|18.6|20.57|18.57|20.68|18.68|20.57|18.57|0
1729165200000|2024-10-17 11:40:00|20.63|18.63|20.73|18.73|20.73|18.73|20.62|18.62|0
1729165500000|2024-10-17 11:45:00|20.71|18.71|20.72|18.72|20.74|18.74|20.68|18.68|0
1729165800000|2024-10-17 11:50:00|20.74|18.74|20.71|18.71|20.76|18.76|20.71|18.71|0
1729166100000|2024-10-17 11:55:00|20.69|18.69|20.67|18.67|20.71|18.71|20.66|18.66|0
1729166400000|2024-10-17 12:00:00|20.69|18.69|20.62|18.62|20.7|18.7|20.57|18.57|0
1729166700000|2024-10-17 12:05:00|20.63|18.63|20.59|18.59|20.65|18.65|20.56|18.56|0
1729167000000|2024-10-17 12:10:00|20.58|18.58|20.4|18.4|20.59|18.59|20.33|18.33|0
1729167300000|2024-10-17 12:15:00|20.41|18.41|20.35|18.35|20.41|18.41|20.24|18.24|0
1729167600000|2024-10-17 12:20:00|20.38|18.38|20.41|18.41|20.42|18.42|20.35|18.35|0
1729167900000|2024-10-17 12:25:00|20.42|18.42|20.52|18.52|20.6|18.6|20.42|18.42|0
1729168200000|2024-10-17 12:30:00|20.38|18.38|20.39|18.39|20.56|18.56|20.2|18.2|0
1729168500000|2024-10-17 12:35:00|20.37|18.37|20.12|18.12|20.42|18.42|20.1|18.1|0
1729168800000|2024-10-17 12:40:00|20.1|18.1|20.46|18.46|20.49|18.49|20.1|18.1|0
1729169100000|2024-10-17 12:45:00|20.48|18.48|20.35|18.35|20.57|18.57|20.32|18.32|0
1729169400000|2024-10-17 12:50:00|20.33|18.33|20.27|18.27|20.36|18.36|20.25|18.25|0
1729169700000|2024-10-17 12:55:00|20.25|18.25|20.13|18.13|20.33|18.33|20.13|18.13|0
1729170000000|2024-10-17 13:00:00|20.11|18.11|20.05|18.05|20.16|18.16|19.97|17.97|0
1729170300000|2024-10-17 13:05:00|20.03|18.03|19.74|17.74|20.05|18.05|19.68|17.68|0
1729170600000|2024-10-17 13:10:00|19.75|17.75|20.33|18.33|20.33|18.33|19.74|17.74|0
1729170900000|2024-10-17 13:15:00|20.31|18.31|20.26|18.26|20.36|18.36|20.22|18.22|0
1729171200000|2024-10-17 13:20:00|20.25|18.25|20.37|18.37|20.37|18.37|20.25|18.25|0
1729171500000|2024-10-17 13:25:00|20.39|18.39|20.31|18.31|20.45|18.45|20.28|18.28|0
1729171800000|2024-10-17 13:30:00|20.23|18.23|20.87|18.87|21|19|20.21|18.21|0
1729172100000|2024-10-17 13:35:00|20.91|18.91|21.17|19.17|21.89|19.89|20.91|18.91|0
1729172400000|2024-10-17 13:40:00|21.16|19.16|20.88|18.88|21.22|19.22|20.7|18.7|0
1729172700000|2024-10-17 13:45:00|20.9|18.9|20.81|18.81|20.93|18.93|20.72|18.72|0
1729173000000|2024-10-17 13:50:00|20.85|18.85|20.71|18.71|20.85|18.85|20.46|18.46|0
1729173300000|2024-10-17 13:55:00|20.7|18.7|21.06|19.06|21.21|19.21|20.68|18.68|0
1729173600000|2024-10-17 14:00:00|20.94|18.94|21.13|19.13|21.18|19.18|20.44|18.44|0
1729173900000|2024-10-17 14:05:00|21.1|19.1|21.18|19.18|21.36|19.36|21.03|19.03|0
1729174200000|2024-10-17 14:10:00|21.21|19.21|20.9|18.9|21.24|19.24|20.87|18.87|0
1729174500000|2024-10-17 14:15:00|20.91|18.91|20.85|18.85|21.09|19.09|20.77|18.77|0
1729174800000|2024-10-17 14:20:00|20.83|18.83|20.21|18.21|20.9|18.9|20.21|18.21|0
1729175100000|2024-10-17 14:25:00|20.23|18.23|20.5|18.5|21.01|19.01|20.23|18.23|0
1729175400000|2024-10-17 14:30:00|20.53|18.53|20.54|18.54|20.72|18.72|20.43|18.43|0
1729175700000|2024-10-17 14:35:00|20.59|18.59|20.78|18.78|21.04|19.04|20.57|18.57|0
1729176000000|2024-10-17 14:40:00|20.8|18.8|20.94|18.94|21.1|19.1|20.54|18.54|0
1729176300000|2024-10-17 14:45:00|20.92|18.92|20.87|18.87|21.04|19.04|20.79|18.79|0
1729176600000|2024-10-17 14:50:00|20.89|18.89|20.98|18.98|21.12|19.12|20.89|18.89|0
1729176900000|2024-10-17 14:55:00|20.95|18.95|21.01|19.01|21.05|19.05|20.77|18.77|0
1729177200000|2024-10-17 15:00:00|20.98|18.98|21.17|19.17|21.36|19.36|20.78|18.78|0
1729177500000|2024-10-17 15:05:00|21.19|19.19|20.6|18.6|21.19|19.19|20.53|18.53|0
1729177800000|2024-10-17 15:10:00|20.61|18.61|20.4|18.4|20.63|18.63|20.39|18.39|0
1729178100000|2024-10-17 15:15:00|20.42|18.42|20.44|18.44|20.87|18.87|20.18|18.18|0
1729178400000|2024-10-17 15:20:00|20.47|18.47|20.35|18.35|20.52|18.52|20.32|18.32|0
1729178700000|2024-10-17 15:25:00|20.34|18.34|20.1|18.1|20.34|18.34|20.08|18.08|0
1729179000000|2024-10-17 15:30:00|20.08|18.08|19.83|17.83|20.08|18.08|19.82|17.82|0
1729179300000|2024-10-17 15:35:00|19.85|17.85|19.79|17.79|20.02|18.02|19.72|17.72|0
1729179600000|2024-10-17 15:40:00|19.77|17.77|19.86|17.86|19.86|17.86|19.72|17.72|0
1729179900000|2024-10-17 15:45:00|19.85|17.85|19.91|17.91|19.94|17.94|19.8|17.8|0
1729180200000|2024-10-17 15:50:00|19.94|17.94|19.81|17.81|19.94|17.94|19.79|17.79|0
1729180500000|2024-10-17 15:55:00|19.83|17.83|19.48|17.48|19.84|17.84|19.48|17.48|0
1729180800000|2024-10-17 16:00:00|19.5|17.5|20.21|18.21|20.26|18.26|19.45|17.45|0
1729181100000|2024-10-17 16:05:00|20.19|18.19|20.32|18.32|20.36|18.36|20.1|18.1|0
1729181400000|2024-10-17 16:10:00|20.3|18.3|20.39|18.39|20.47|18.47|20.27|18.27|0
1729181700000|2024-10-17 16:15:00|20.41|18.41|20.36|18.36|20.42|18.42|20.3|18.3|0
1729182000000|2024-10-17 16:20:00|20.34|18.34|20.34|18.34|20.48|18.48|20.31|18.31|0
1729182300000|2024-10-17 16:25:00|20.36|18.36|20.42|18.42|20.48|18.48|20.34|18.34|0
1729182600000|2024-10-17 16:30:00|20.43|18.43|20.65|18.65|20.77|18.77|20.43|18.43|0
1729182900000|2024-10-17 16:35:00|20.67|18.67|20.44|18.44|20.67|18.67|20.4|18.4|0
1729183200000|2024-10-17 16:40:00|20.43|18.43|20.27|18.27|20.43|18.43|20.25|18.25|0
1729183500000|2024-10-17 16:45:00|20.28|18.28|20.31|18.31|20.36|18.36|20.28|18.28|0
1729183800000|2024-10-17 16:50:00|20.3|18.3|19.94|17.94|20.33|18.33|19.93|17.93|0
1729184100000|2024-10-17 16:55:00|19.93|17.93|20.04|18.04|20.19|18.19|19.88|17.88|0
1729184400000|2024-10-17 17:00:00|20.02|18.02|19.89|17.89|20.1|18.1|19.85|17.85|0
1729184700000|2024-10-17 17:05:00|19.91|17.91|19.97|17.97|20.08|18.08|19.88|17.88|0
1729185000000|2024-10-17 17:10:00|19.95|17.95|19.92|17.92|20.02|18.02|19.91|17.91|0
1729185300000|2024-10-17 17:15:00|19.94|17.94|20.06|18.06|20.07|18.07|19.9|17.9|0
1729185600000|2024-10-17 17:20:00|20.04|18.04|20.15|18.15|20.18|18.18|19.98|17.98|0
1729185900000|2024-10-17 17:25:00|20.17|18.17|20.13|18.13|20.2|18.2|20.1|18.1|0
1729186200000|2024-10-17 17:30:00|20.12|18.12|20.18|18.18|20.19|18.19|20.08|18.08|0
1729186500000|2024-10-17 17:35:00|20.16|18.16|20.08|18.08|20.18|18.18|20.05|18.05|0
1729186800000|2024-10-17 17:40:00|20.06|18.06|19.88|17.88|20.08|18.08|19.88|17.88|0
1729187100000|2024-10-17 17:45:00|19.89|17.89|19.87|17.87|19.92|17.92|19.85|17.85|0
1729187400000|2024-10-17 17:50:00|19.86|17.86|19.93|17.93|20|18|19.84|17.84|0
1729187700000|2024-10-17 17:55:00|19.95|17.95|20.02|18.02|20.07|18.07|19.93|17.93|0
1729188000000|2024-10-17 18:00:00|20.04|18.04|20.55|18.55|20.55|18.55|19.99|17.99|0
1729188300000|2024-10-17 18:05:00|20.53|18.53|20.98|18.98|21.01|19.01|20.51|18.51|0
1729188600000|2024-10-17 18:10:00|21.03|19.03|20.78|18.78|21.18|19.18|20.73|18.73|0
1729188900000|2024-10-17 18:15:00|20.81|18.81|21.16|19.16|21.17|19.17|20.78|18.78|0
1729189200000|2024-10-17 18:20:00|21.14|19.14|21.12|19.12|21.22|19.22|21.07|19.07|0
1729189500000|2024-10-17 18:25:00|21.1|19.1|21.12|19.12|21.15|19.15|20.91|18.91|0
1729189800000|2024-10-17 18:30:00|21.15|19.15|21.07|19.07|21.2|19.2|21.02|19.02|0
1729190100000|2024-10-17 18:35:00|21.08|19.08|20.97|18.97|21.26|19.26|20.97|18.97|0
1729190400000|2024-10-17 18:40:00|20.98|18.98|21.03|19.03|21.2|19.2|20.95|18.95|0
1729190700000|2024-10-17 18:45:00|21.05|19.05|20.95|18.95|21.11|19.11|20.82|18.82|0
1729191000000|2024-10-17 18:50:00|20.96|18.96|20.8|18.8|20.96|18.96|20.73|18.73|0
1729191300000|2024-10-17 18:55:00|20.81|18.81|20.66|18.66|20.88|18.88|20.66|18.66|0
1729191600000|2024-10-17 19:00:00|20.65|18.65|20.99|18.99|21|19|20.63|18.63|0
1729191900000|2024-10-17 19:05:00|21|19|20.79|18.79|21|19|20.79|18.79|0
1729192200000|2024-10-17 19:10:00|20.81|18.81|20.69|18.69|20.82|18.82|20.64|18.64|0
1729192500000|2024-10-17 19:15:00|20.71|18.71|20.29|18.29|20.77|18.77|20.26|18.26|0
1729192800000|2024-10-17 19:20:00|20.32|18.32|20.37|18.37|20.48|18.48|20.31|18.31|0
1729193100000|2024-10-17 19:25:00|20.39|18.39|20.58|18.58|20.59|18.59|20.39|18.39|0
1729193400000|2024-10-17 19:30:00|20.59|18.59|20.54|18.54|20.71|18.71|20.49|18.49|0
1729193700000|2024-10-17 19:35:00|20.53|18.53|20.72|18.72|20.77|18.77|20.52|18.52|0
1729194000000|2024-10-17 19:40:00|20.71|18.71|20.55|18.55|20.73|18.73|20.52|18.52|0
1729194300000|2024-10-17 19:45:00|20.57|18.57|20.53|18.53|20.73|18.73|20.51|18.51|0
1729194600000|2024-10-17 19:50:00|20.59|18.59|20.43|18.43|20.69|18.69|20.39|18.39|0
1729194900000|2024-10-17 19:55:00|20.56|18.56|20.45|18.45|20.6|18.6|20.25|18.25|0
1729195200000|2024-10-17 20:00:00|20.43|18.43|20.32|18.32|20.48|18.48|20.16|18.16|0
1729195500000|2024-10-17 20:05:00|20.33|18.33|20.17|18.17|20.33|18.33|20.06|18.06|0
1729195800000|2024-10-17 20:10:00|20.15|18.15|20.31|18.31|20.33|18.33|20.07|18.07|0
1729196100000|2024-10-17 20:15:00|20.45|18.14|20.26|17.97|20.45|18.14|20.25|17.96|0
1729196400000|2024-10-17 20:20:00|20.28|17.99|20.31|18.01|20.35|18.04|20.26|17.97|0
1729196700000|2024-10-17 20:25:00|20.33|18.03|20.45|18.13|20.45|18.13|20.33|18.03|0
1729197000000|2024-10-17 20:30:00|20.46|18.15|20.43|18.11|20.5|18.18|20.43|18.11|0
1729197300000|2024-10-17 20:35:00|20.44|18.13|20.49|18.17|20.49|18.17|20.41|18.1|0
1729197600000|2024-10-17 20:40:00|20.47|18.16|20.47|18.16|20.47|18.16|20.44|18.13|0
1729197900000|2024-10-17 20:45:00|20.46|18.14|20.42|18.11|20.46|18.14|20.39|18.08|0
1729198200000|2024-10-17 20:50:00|20.4|18.09|20.38|18.08|20.44|18.12|20.38|18.08|0
1729198500000|2024-10-17 20:55:00|20.39|18.09|20.49|18.17|20.51|18.19|20.39|18.09|0
1729198800000|2024-10-17 21:00:00|20.45|18.14|20.49|18.17|20.5|18.18|20.44|18.13|0
1729199100000|2024-10-17 21:05:00|20.45|18.13|20.48|18.16|20.49|18.17|20.44|18.13|0
1729199400000|2024-10-17 21:10:00|20.47|18.15|20.47|18.15|20.47|18.15|20.47|18.15|0
1729199700000|2024-10-17 21:15:00|20.42|18.11|20.46|18.15|20.47|18.15|20.41|18.1|0
1729200000000|2024-10-17 21:20:00|20.43|18.12|20.44|18.13|20.5|18.18|20.43|18.12|0
1729200300000|2024-10-17 21:25:00|20.43|18.12|20.43|18.12|20.43|18.12|20.43|18.12|0
1729200600000|2024-10-17 21:30:00||18.11||18.11||18.11||18.11|0
1729200900000|2024-10-17 21:35:00|20.42|18.1|20.42|18.11|20.42|18.11|20.41|18.1|0
1729201500000|2024-10-17 21:45:00|20.41|18.1|20.43|18.11|20.43|18.11|20.41|18.1|0
1729201800000|2024-10-17 21:50:00|20.42|18.12|20.43|18.12|20.44|18.12|20.42|18.11|0
1729202100000|2024-10-17 21:55:00|20.42|18.11|20.44|18.12|20.44|18.13|20.41|18.1|0
1729202400000|2024-10-17 22:00:00|20.53|18.21|20.5|18.18|20.54|18.21|20.36|18.06|0
1729202700000|2024-10-17 22:05:00|20.52|18.2|20.44|18.13|20.54|18.21|20.42|18.1|0
1729203000000|2024-10-17 22:10:00|20.43|18.12|20.4|18.09|20.43|18.12|20.37|18.07|0
1729203300000|2024-10-17 22:15:00|20.41|18.1|20.31|18.01|20.41|18.1|20.29|17.99|0
1729203600000|2024-10-17 22:20:00|20.36|18.05|20.27|17.98|20.36|18.05|20.24|17.95|0
1729203900000|2024-10-17 22:25:00|20.26|17.97|20.22|17.93|20.26|17.97|20.2|17.92|0
1729204200000|2024-10-17 22:30:00|20.21|17.92|20.12|17.84|20.22|17.93|20.07|17.8|0
1729204500000|2024-10-17 22:35:00|20.1|17.82|20.08|17.81|20.13|17.85|20.06|17.79|0
1729204800000|2024-10-17 22:40:00|20.1|17.82|20.08|17.81|20.1|17.82|20.08|17.81|0
1729205100000|2024-10-17 22:45:00|20.06|17.79|20.08|17.8|20.09|17.82|20.04|17.78|0
1729205400000|2024-10-17 22:50:00|20.07|17.79|20.09|17.82|20.09|17.82|20.03|17.76|0
1729205700000|2024-10-17 22:55:00|20.07|17.8|20.13|17.85|20.17|17.89|20.07|17.8|0
1729206000000|2024-10-17 23:00:00|20.14|17.86|20.17|17.89|20.19|17.9|20.12|17.84|0
1729206300000|2024-10-17 23:05:00|20.19|17.9|20.23|17.94|20.23|17.94|20.17|17.88|0
1729206600000|2024-10-17 23:10:00|20.22|17.93|20.13|17.85|20.22|17.93|20.13|17.85|0
1729206900000|2024-10-17 23:15:00|20.15|17.87|20.13|17.85|20.15|17.87|20.13|17.85|0
1729207200000|2024-10-17 23:20:00|20.15|17.86|20.16|17.88|20.18|17.89|20.14|17.86|0
1729207500000|2024-10-17 23:25:00|20.18|17.89|20.16|17.88|20.18|17.89|20.14|17.86|0
1729207800000|2024-10-17 23:30:00|20.14|17.86|20.14|17.86|20.14|17.86|20.12|17.84|0
1729208100000|2024-10-17 23:35:00|20.12|17.84|20.09|17.81|20.15|17.87|20.09|17.81|0
1729208400000|2024-10-17 23:40:00|20.1|17.83|20.15|17.87|20.17|17.89|20.1|17.83|0
1729208700000|2024-10-17 23:45:00|20.16|17.88|20.15|17.87|20.17|17.88|20.13|17.85|0
1729209000000|2024-10-17 23:50:00|20.13|17.85|20.13|17.85|20.15|17.87|20.11|17.84|0
1729209300000|2024-10-17 23:55:00|20.11|17.83|20.09|17.82|20.11|17.83|20.09|17.82|0
1729209600000|2024-10-18 00:00:00|20.13|17.85|20.19|17.91|20.23|17.94|20.11|17.83|0
1729209900000|2024-10-18 00:05:00|20.17|17.89|20.27|17.98|20.29|17.99|20.16|17.88|0
1729210200000|2024-10-18 00:10:00|20.26|17.96|20.17|17.89|20.29|17.99|20.17|17.89|0
1729210500000|2024-10-18 00:15:00|20.24|17.95|20.46|18.14|20.46|18.14|20.23|17.94|0
1729210800000|2024-10-18 00:20:00|20.45|18.13|20.52|18.2|20.56|18.23|20.42|18.11|0
1729211100000|2024-10-18 00:25:00|20.56|18.23|20.93|18.56|21.06|18.67|20.54|18.21|0
1729211400000|2024-10-18 00:30:00|20.91|18.91|20.59|18.59|20.96|18.96|20.55|18.55|0
1729211700000|2024-10-18 00:35:00|20.6|18.6|20.59|18.59|20.63|18.63|20.55|18.55|0
1729212000000|2024-10-18 00:40:00|20.61|18.61|20.5|18.5|20.61|18.61|20.48|18.48|0
1729212300000|2024-10-18 00:45:00|20.48|18.48|20.45|18.45|20.56|18.56|20.45|18.45|0
1729212600000|2024-10-18 00:50:00|20.44|18.44|20.41|18.41|20.44|18.44|20.36|18.36|0
1729212900000|2024-10-18 00:55:00|20.4|18.4|20.42|18.42|20.43|18.43|20.36|18.36|0
1729213200000|2024-10-18 01:00:00|20.44|18.44|20.45|18.45|20.49|18.49|20.39|18.39|0
1729213500000|2024-10-18 01:05:00|20.44|18.44|20.4|18.4|20.47|18.47|20.37|18.37|0
1729213800000|2024-10-18 01:10:00|20.42|18.42|20.43|18.43|20.48|18.48|20.42|18.42|0
1729214100000|2024-10-18 01:15:00|20.42|18.42|20.45|18.45|20.45|18.45|20.4|18.4|0
1729214400000|2024-10-18 01:20:00|20.43|18.43|20.45|18.45|20.48|18.48|20.4|18.4|0
1729214700000|2024-10-18 01:25:00|20.43|18.43|20.39|18.39|20.48|18.48|20.38|18.38|0
1729215000000|2024-10-18 01:30:00|20.38|18.38|20.47|18.47|20.49|18.49|20.35|18.35|0
1729215300000|2024-10-18 01:35:00|20.49|18.49|20.39|18.39|20.51|18.51|20.37|18.37|0
1729215600000|2024-10-18 01:40:00|20.38|18.38|20.2|18.2|20.39|18.39|20.16|18.16|0
1729215900000|2024-10-18 01:45:00|20.21|18.21|20.16|18.16|20.24|18.24|20.16|18.16|0
1729216200000|2024-10-18 01:50:00|20.17|18.17|20.21|18.21|20.21|18.21|20.16|18.16|0
1729216500000|2024-10-18 01:55:00|20.2|18.2|20.2|18.2|20.22|18.22|20.19|18.19|0
1729216800000|2024-10-18 02:00:00|20.19|18.19|20.28|18.28|20.28|18.28|20.14|18.14|0
1729217100000|2024-10-18 02:05:00|20.27|18.27|20.23|18.23|20.35|18.35|20.23|18.23|0
1729217400000|2024-10-18 02:10:00|20.24|18.24|20.33|18.33|20.34|18.34|20.22|18.22|0
1729217700000|2024-10-18 02:15:00|20.34|18.34|20.36|18.36|20.37|18.37|20.28|18.28|0
1729218000000|2024-10-18 02:20:00|20.34|18.34|20.29|18.29|20.37|18.37|20.27|18.27|0
1729218300000|2024-10-18 02:25:00|20.27|18.27|20.26|18.26|20.34|18.34|20.24|18.24|0
1729218600000|2024-10-18 02:30:00|20.22|18.22|20.14|18.14|20.25|18.25|20.13|18.13|0
1729218900000|2024-10-18 02:35:00|20.13|18.13|20.12|18.12|20.16|18.16|20.12|18.12|0
1729219200000|2024-10-18 02:40:00|20.14|18.14|20.18|18.18|20.2|18.2|20.12|18.12|0
1729219500000|2024-10-18 02:45:00|20.17|18.17|20.26|18.26|20.26|18.26|20.15|18.15|0
1729219800000|2024-10-18 02:50:00|20.27|18.27|20.26|18.26|20.29|18.29|20.23|18.23|0
1729220100000|2024-10-18 02:55:00|20.28|18.28|20.24|18.24|20.28|18.28|20.22|18.22|0
1729220400000|2024-10-18 03:00:00|20.23|18.23|20.16|18.16|20.26|18.26|20.16|18.16|0
1729220700000|2024-10-18 03:05:00|20.18|18.18|20.19|18.19|20.19|18.19|20.16|18.16|0
1729221000000|2024-10-18 03:10:00|20.21|18.21|20.24|18.24|20.25|18.25|20.19|18.19|0
1729221300000|2024-10-18 03:15:00|20.25|18.25|20.23|18.23|20.29|18.29|20.22|18.22|0
1729221600000|2024-10-18 03:20:00|20.24|18.24|20.2|18.2|20.26|18.26|20.2|18.2|0
1729221900000|2024-10-18 03:25:00|20.21|18.21|20.5|18.5|20.82|18.82|20.17|18.17|0
1729222200000|2024-10-18 03:30:00|20.51|18.51|20.53|18.53|20.55|18.55|20.49|18.49|0
1729222500000|2024-10-18 03:35:00|20.55|18.55|20.63|18.63|20.63|18.63|20.53|18.53|0
1729222800000|2024-10-18 03:40:00|20.64|18.64|20.61|18.61|20.65|18.65|20.6|18.6|0
1729223100000|2024-10-18 03:45:00|20.63|18.63|20.58|18.58|20.64|18.64|20.58|18.58|0
1729223400000|2024-10-18 03:50:00|20.56|18.56|20.67|18.67|20.67|18.67|20.56|18.56|0
1729223700000|2024-10-18 03:55:00|20.74|18.74|20.65|18.65|20.77|18.77|20.62|18.62|0
1729224000000|2024-10-18 04:00:00|20.67|18.67|20.7|18.7|20.72|18.72|20.65|18.65|0
1729224300000|2024-10-18 04:05:00|20.68|18.68|20.67|18.67|20.7|18.7|20.63|18.63|0
1729224600000|2024-10-18 04:10:00|20.68|18.68|20.66|18.66|20.68|18.68|20.65|18.65|0
1729224900000|2024-10-18 04:15:00|20.67|18.67|20.61|18.61|20.7|18.7|20.6|18.6|0
1729225200000|2024-10-18 04:20:00|20.6|18.6|20.56|18.56|20.6|18.6|20.54|18.54|0
1729225500000|2024-10-18 04:25:00|20.55|18.55|20.62|18.62|20.64|18.64|20.55|18.55|0
1729225800000|2024-10-18 04:30:00|20.59|18.59|20.56|18.56|20.62|18.62|20.56|18.56|0
1729226100000|2024-10-18 04:35:00|20.54|18.54|20.55|18.55|20.59|18.59|20.52|18.52|0
1729226400000|2024-10-18 04:40:00|20.54|18.54|20.53|18.53|20.54|18.54|20.5|18.5|0
1729226700000|2024-10-18 04:45:00|20.52|18.52|20.52|18.52|20.55|18.55|20.5|18.5|0
1729227000000|2024-10-18 04:50:00|20.5|18.5|20.51|18.51|20.53|18.53|20.5|18.5|0
1729227300000|2024-10-18 04:55:00|20.53|18.53|20.55|18.55|20.59|18.59|20.53|18.53|0
1729227600000|2024-10-18 05:00:00|20.54|18.54|20.56|18.56|20.59|18.59|20.51|18.51|0
1729227900000|2024-10-18 05:05:00|20.55|18.55|20.54|18.54|20.58|18.58|20.51|18.51|0
1729228200000|2024-10-18 05:10:00|20.52|18.52|20.47|18.47|20.52|18.52|20.47|18.47|0
1729228500000|2024-10-18 05:15:00|20.49|18.49|20.47|18.47|20.5|18.5|20.46|18.46|0
1729228800000|2024-10-18 05:20:00|20.49|18.49|20.57|18.57|20.57|18.57|20.47|18.47|0
1729229100000|2024-10-18 05:25:00|20.55|18.55|20.57|18.57|20.57|18.57|20.52|18.52|0
1729229400000|2024-10-18 05:30:00|20.56|18.56|20.46|18.46|20.56|18.56|20.46|18.46|0
1729229700000|2024-10-18 05:35:00|20.45|18.45|20.45|18.45|20.46|18.46|20.43|18.43|0
1729230000000|2024-10-18 05:40:00|20.46|18.46|20.44|18.44|20.48|18.48|20.43|18.43|0
1729230300000|2024-10-18 05:45:00|20.46|18.46|20.49|18.49|20.51|18.51|20.43|18.43|0
1729230600000|2024-10-18 05:50:00|20.5|18.5|20.39|18.39|20.51|18.51|20.39|18.39|0
1729230900000|2024-10-18 05:55:00|20.41|18.41|20.34|18.34|20.41|18.41|20.32|18.32|0
1729231200000|2024-10-18 06:00:00|20.35|18.35|20.38|18.38|20.42|18.42|20.32|18.32|0
1729231500000|2024-10-18 06:05:00|20.35|18.35|20.32|18.32|20.39|18.39|20.3|18.3|0
1729231800000|2024-10-18 06:10:00|20.3|18.3|20.3|18.3|20.35|18.35|20.29|18.29|0
1729232100000|2024-10-18 06:15:00|20.31|18.31|20.28|18.28|20.32|18.32|20.27|18.27|0
1729232400000|2024-10-18 06:20:00|20.3|18.3|20.31|18.31|20.33|18.33|20.27|18.27|0
1729232700000|2024-10-18 06:25:00|20.3|18.3|20.31|18.31|20.34|18.34|20.3|18.3|0
1729233000000|2024-10-18 06:30:00|20.3|18.3|20.26|18.26|20.32|18.32|20.26|18.26|0
1729233300000|2024-10-18 06:35:00|20.24|18.24|20.22|18.22|20.26|18.26|20.21|18.21|0
1729233600000|2024-10-18 06:40:00|20.23|18.23|20.3|18.3|20.32|18.32|20.21|18.21|0
1729233900000|2024-10-18 06:45:00|20.29|18.29|20.17|18.17|20.3|18.3|19.92|17.92|0
1729234200000|2024-10-18 06:50:00|20.18|18.18|20.11|18.11|20.2|18.2|20.1|18.1|0
1729234500000|2024-10-18 06:55:00|20.1|18.1|20.08|18.08|20.14|18.14|20.06|18.06|0
1729234800000|2024-10-18 07:00:00|20.1|18.1|20.01|18.01|20.11|18.11|20|18|0
1729235100000|2024-10-18 07:05:00|20|18|19.98|17.98|20.06|18.06|19.98|17.98|0
1729235400000|2024-10-18 07:10:00|20|18|19.96|17.96|20.04|18.04|19.96|17.96|0
1729235700000|2024-10-18 07:15:00|19.98|17.98|19.98|17.98|19.98|17.98|19.95|17.95|0
1729236000000|2024-10-18 07:20:00|19.99|17.99|19.97|17.97|20.05|18.05|19.96|17.96|0
1729236300000|2024-10-18 07:25:00|19.96|17.96|19.96|17.96|19.97|17.97|19.94|17.94|0
1729236600000|2024-10-18 07:30:00|19.99|17.99|19.95|17.95|20|18|19.94|17.94|0
1729236900000|2024-10-18 07:35:00|19.97|17.97|19.92|17.92|19.97|17.97|19.92|17.92|0
1729237200000|2024-10-18 07:40:00|19.9|17.9|19.92|17.92|19.95|17.95|19.87|17.87|0
1729237500000|2024-10-18 07:45:00|19.93|17.93|19.9|17.9|19.97|17.97|19.9|17.9|0
1729237800000|2024-10-18 07:50:00|19.89|17.89|19.72|17.72|19.9|17.9|19.72|17.72|0
1729238100000|2024-10-18 07:55:00|19.71|17.71|19.57|17.57|19.74|17.74|19.57|17.57|0
1729238400000|2024-10-18 08:00:00|19.6|17.6|19.53|17.53|19.61|17.61|19.52|17.52|0
1729238700000|2024-10-18 08:05:00|19.52|17.52|19.5|17.5|19.55|17.55|19.45|17.45|0
1729239000000|2024-10-18 08:10:00|19.52|17.52|19.47|17.47|19.53|17.53|19.45|17.45|0
1729239300000|2024-10-18 08:15:00|19.48|17.48|19.85|17.85|19.87|17.87|19.44|17.44|0
1729239600000|2024-10-18 08:20:00|19.87|17.87|19.93|17.93|19.93|17.93|19.85|17.85|0
1729239900000|2024-10-18 08:25:00|19.91|17.91|19.88|17.88|19.98|17.98|19.87|17.87|0
1729240200000|2024-10-18 08:30:00|19.9|17.9|19.93|17.93|19.96|17.96|19.88|17.88|0
1729240500000|2024-10-18 08:35:00|19.91|17.91|20.05|18.05|20.1|18.1|19.88|17.88|0
1729240800000|2024-10-18 08:40:00|20.07|18.07|19.98|17.98|20.07|18.07|19.97|17.97|0
1729241100000|2024-10-18 08:45:00|19.99|17.99|19.94|17.94|20.02|18.02|19.93|17.93|0
1729241400000|2024-10-18 08:50:00|19.93|17.93|19.98|17.98|19.99|17.99|19.89|17.89|0
1729241700000|2024-10-18 08:55:00|19.96|17.96|19.95|17.95|20|18|19.93|17.93|0
1729242000000|2024-10-18 09:00:00|19.93|17.93|19.9|17.9|19.95|17.95|19.88|17.88|0
1729242300000|2024-10-18 09:05:00|19.88|17.88|19.82|17.82|19.91|17.91|19.82|17.82|0
1729242600000|2024-10-18 09:10:00|19.83|17.83|19.77|17.77|19.85|17.85|19.75|17.75|0
1729242900000|2024-10-18 09:15:00|19.78|17.78|19.92|17.92|19.95|17.95|19.78|17.78|0
1729243200000|2024-10-18 09:20:00|19.91|17.91|19.88|17.88|19.95|17.95|19.86|17.86|0
1729243500000|2024-10-18 09:25:00|19.87|17.87|19.89|17.89|19.9|17.9|19.81|17.81|0
1729243800000|2024-10-18 09:30:00|19.87|17.87|20.01|18.01|20.06|18.06|19.87|17.87|0
1729244100000|2024-10-18 09:35:00|19.99|17.99|19.99|17.99|19.99|17.99|19.94|17.94|0
1729244400000|2024-10-18 09:40:00|20.01|18.01|20.04|18.04|20.05|18.05|19.93|17.93|0
1729244700000|2024-10-18 09:45:00|20.02|18.02|19.94|17.94|20.02|18.02|19.94|17.94|0
1729245000000|2024-10-18 09:50:00|19.92|17.92|20.08|18.08|20.11|18.11|19.91|17.91|0
1729245300000|2024-10-18 09:55:00|20.1|18.1|20.09|18.09|20.17|18.17|20.08|18.08|0
1729245600000|2024-10-18 10:00:00|20.1|18.1|20.15|18.15|20.19|18.19|20.06|18.06|0
1729245900000|2024-10-18 10:05:00|20.17|18.17|20.14|18.14|20.17|18.17|20.09|18.09|0
1729246200000|2024-10-18 10:10:00|20.16|18.16|20.1|18.1|20.25|18.25|20.1|18.1|0
1729246500000|2024-10-18 10:15:00|20.07|18.07|20.13|18.13|20.15|18.15|20.07|18.07|0
1729246800000|2024-10-18 10:20:00|20.15|18.15|20.05|18.05|20.16|18.16|20.02|18.02|0
1729247100000|2024-10-18 10:25:00|20.03|18.03|20|18|20.05|18.05|19.97|17.97|0
1729247400000|2024-10-18 10:30:00|19.98|17.98|19.97|17.97|20.02|18.02|19.95|17.95|0
1729247700000|2024-10-18 10:35:00|19.95|17.95|19.93|17.93|20|18|19.93|17.93|0
1729248000000|2024-10-18 10:40:00|19.92|17.92|19.95|17.95|19.96|17.96|19.92|17.92|0
1729248300000|2024-10-18 10:45:00|19.96|17.96|19.91|17.91|19.99|17.99|19.91|17.91|0
1729248600000|2024-10-18 10:50:00|19.9|17.9|19.97|17.97|19.99|17.99|19.9|17.9|0
1729248900000|2024-10-18 10:55:00|20.01|18.01|19.91|17.91|20.02|18.02|19.91|17.91|0
1729249200000|2024-10-18 11:00:00|19.92|17.92|19.97|17.97|19.99|17.99|19.84|17.84|0
1729249500000|2024-10-18 11:05:00|19.98|17.98|20.01|18.01|20.08|18.08|19.97|17.97|0
1729249800000|2024-10-18 11:10:00|20.02|18.02|19.89|17.89|20.03|18.03|19.87|17.87|0
1729250100000|2024-10-18 11:15:00|19.87|17.87|19.81|17.81|19.87|17.87|19.76|17.76|0
1729250400000|2024-10-18 11:20:00|19.79|17.79|19.74|17.74|19.84|17.84|19.74|17.74|0
1729250700000|2024-10-18 11:25:00|19.73|17.73|19.76|17.76|19.76|17.76|19.68|17.68|0
1729251000000|2024-10-18 11:30:00|19.77|17.77|19.71|17.71|19.77|17.77|19.67|17.67|0
1729251300000|2024-10-18 11:35:00|19.7|17.7|19.72|17.72|19.73|17.73|19.67|17.67|0
1729251600000|2024-10-18 11:40:00|19.71|17.71|19.73|17.73|19.78|17.78|19.7|17.7|0
1729251900000|2024-10-18 11:45:00|19.75|17.75|19.7|17.7|19.79|17.79|19.69|17.69|0
1729252200000|2024-10-18 11:50:00|19.68|17.68|19.71|17.71|19.74|17.74|19.65|17.65|0
1729252500000|2024-10-18 11:55:00|19.7|17.7|19.76|17.76|19.77|17.77|19.68|17.68|0
1729252800000|2024-10-18 12:00:00|19.73|17.73|19.77|17.77|19.77|17.77|19.71|17.71|0
1729253100000|2024-10-18 12:05:00|19.8|17.8|19.8|17.8|19.93|17.93|19.74|17.74|0
1729253400000|2024-10-18 12:10:00|19.78|17.78|19.73|17.73|19.88|17.88|19.73|17.73|0
1729253700000|2024-10-18 12:15:00|19.72|17.72|19.78|17.78|19.8|17.8|19.66|17.66|0
1729254000000|2024-10-18 12:20:00|19.79|17.79|19.82|17.82|19.82|17.82|19.75|17.75|0
1729254300000|2024-10-18 12:25:00|19.81|17.81|19.77|17.77|19.82|17.82|19.77|17.77|0
1729254600000|2024-10-18 12:30:00|19.76|17.76|19.63|17.63|19.76|17.76|19.6|17.6|0
1729254900000|2024-10-18 12:35:00|19.65|17.65|19.65|17.65|19.72|17.72|19.6|17.6|0
1729255200000|2024-10-18 12:40:00|19.64|17.64|19.53|17.53|19.69|17.69|19.53|17.53|0
1729255500000|2024-10-18 12:45:00|19.56|17.56|19.59|17.59|19.61|17.61|19.53|17.53|0
1729255800000|2024-10-18 12:50:00|19.61|17.61|19.37|17.37|20.12|18.12|19.37|17.37|0
1729256100000|2024-10-18 12:55:00|19.38|17.38|19.38|17.38|19.42|17.42|19.35|17.35|0
1729256400000|2024-10-18 13:00:00|19.4|17.4|19.38|17.38|19.4|17.4|19.35|17.35|0
1729256700000|2024-10-18 13:05:00|19.4|17.4|19.33|17.33|19.4|17.4|19.32|17.32|0
1729257000000|2024-10-18 13:10:00|19.32|17.32|19.21|17.21|19.33|17.33|19.21|17.21|0
1729257300000|2024-10-18 13:15:00|19.19|17.19|19.14|17.14|19.19|17.19|19.08|17.08|0
1729257600000|2024-10-18 13:20:00|19.11|17.11|19.16|17.16|19.16|17.16|19.01|17.01|0
1729257900000|2024-10-18 13:25:00|19.2|17.2|19.32|17.32|19.6|17.6|19.2|17.2|0
1729258200000|2024-10-18 13:30:00|19.31|17.31|19.91|17.91|19.95|17.95|19.23|17.23|0
1729258500000|2024-10-18 13:35:00|19.93|17.93|19.61|17.61|19.93|17.93|19.55|17.55|0
1729258800000|2024-10-18 13:40:00|19.56|17.56|19.05|17.05|19.61|17.61|19.04|17.04|0
1729259100000|2024-10-18 13:45:00|19.04|17.04|19.48|17.48|19.55|17.55|19.02|17.02|0
1729259400000|2024-10-18 13:50:00|19.47|17.47|19.43|17.43|19.59|17.59|19.31|17.31|0
1729259700000|2024-10-18 13:55:00|19.39|17.39|19.39|17.39|19.46|17.46|19.31|17.31|0
1729260000000|2024-10-18 14:00:00|19.42|17.42|19.29|17.29|19.48|17.48|19.24|17.24|0
1729260300000|2024-10-18 14:05:00|19.34|17.34|18.75|16.75|19.35|17.35|18.75|16.75|0
1729260600000|2024-10-18 14:10:00|18.7|16.7|19.1|17.1|19.1|17.1|18.66|16.66|0
1729260900000|2024-10-18 14:15:00|19.08|17.08|18.97|16.97|19.14|17.14|18.96|16.96|0
1729261200000|2024-10-18 14:20:00|18.99|16.99|19.05|17.05|19.2|17.2|18.93|16.93|0
1729261500000|2024-10-18 14:25:00|19.06|17.06|19|17|19.2|17.2|18.98|16.98|0
1729261800000|2024-10-18 14:30:00|18.98|16.98|19.04|17.04|19.1|17.1|18.89|16.89|0
1729262100000|2024-10-18 14:35:00|19.06|17.06|18.95|16.95|19.21|17.21|18.92|16.92|0
1729262400000|2024-10-18 14:40:00|18.93|16.93|18.81|16.81|18.93|16.93|18.81|16.81|0
1729262700000|2024-10-18 14:45:00|18.83|16.83|18.81|16.81|18.87|16.87|18.73|16.73|0
1729263000000|2024-10-18 14:50:00|18.82|16.82|18.96|16.96|18.97|16.97|18.76|16.76|0
1729263300000|2024-10-18 14:55:00|18.97|16.97|18.99|16.99|19.05|17.05|18.77|16.77|0
1729263600000|2024-10-18 15:00:00|19|17|18.82|16.82|19.02|17.02|18.74|16.74|0
1729263900000|2024-10-18 15:05:00|18.8|16.8|18.72|16.72|18.92|16.92|18.71|16.71|0
1729264200000|2024-10-18 15:10:00|18.74|16.74|18.88|16.88|18.9|16.9|18.62|16.62|0
1729264500000|2024-10-18 15:15:00|18.87|16.87|18.11|16.11|18.87|16.87|18.11|16.11|0
1729264800000|2024-10-18 15:20:00|18.09|16.09|18.09|16.09|18.22|16.22|18.06|16.06|0
1729265100000|2024-10-18 15:25:00|18.08|16.08|18.22|16.22|18.22|16.22|17.96|15.96|0
1729265400000|2024-10-18 15:30:00|18.2|16.2|18.05|16.05|18.2|16.2|17.81|15.81|0
1729265700000|2024-10-18 15:35:00|18.03|16.03|17.94|15.94|18.1|16.1|17.94|15.94|0
1729266000000|2024-10-18 15:40:00|17.96|15.96|18.01|16.01|18.12|16.12|17.91|15.91|0
1729266300000|2024-10-18 15:45:00|18|16|18.07|16.07|18.1|16.1|17.97|15.97|0
1729266600000|2024-10-18 15:50:00|18.08|16.08|17.99|15.99|18.11|16.11|17.99|15.99|0
1729266900000|2024-10-18 15:55:00|18.01|16.01|18.12|16.12|18.23|16.23|18.01|16.01|0
1729267200000|2024-10-18 16:00:00|18.11|16.11|18.11|16.11|18.24|16.24|18.05|16.05|0
1729267500000|2024-10-18 16:05:00|18.12|16.12|18.1|16.1|18.15|16.15|18.06|16.06|0
1729267800000|2024-10-18 16:10:00|18.09|16.09|18.19|16.19|18.19|16.19|18.09|16.09|0
1729268100000|2024-10-18 16:15:00|18.21|16.21|17.95|15.95|18.21|16.21|17.94|15.94|0
1729268400000|2024-10-18 16:20:00|17.97|15.97|18.01|16.01|18.03|16.03|17.94|15.94|0
1729268700000|2024-10-18 16:25:00|18|16|17.95|15.95|18.01|16.01|17.88|15.88|0
1729269000000|2024-10-18 16:30:00|17.93|15.93|17.85|15.85|17.98|15.98|17.85|15.85|0
1729269300000|2024-10-18 16:35:00|17.83|15.83|17.8|15.8|17.87|15.87|17.79|15.79|0
1729269600000|2024-10-18 16:40:00|17.79|15.79|17.65|15.65|17.8|15.8|17.64|15.64|0
1729269900000|2024-10-18 16:45:00|17.67|15.67|17.65|15.65|17.73|15.73|17.64|15.64|0
1729270200000|2024-10-18 16:50:00|17.64|15.64|17.41|15.44|17.64|15.64|17.39|15.42|0
1729270500000|2024-10-18 16:55:00|17.39|15.42|17.62|15.62|17.62|15.62|17.27|15.32|0
1729270800000|2024-10-18 17:00:00|17.63|15.64|17.54|15.55|17.65|15.65|17.48|15.5|0
1729271100000|2024-10-18 17:05:00|17.52|15.54|17.46|15.48|17.54|15.55|17.36|15.39|0
1729271400000|2024-10-18 17:10:00|17.45|15.47|17.43|15.46|17.45|15.47|17.35|15.39|0
1729271700000|2024-10-18 17:15:00|17.44|15.47|17.44|15.47|17.65|15.66|17.41|15.44|0
1729272000000|2024-10-18 17:20:00|17.43|15.45|17.53|15.55|17.59|15.6|17.43|15.45|0
1729272300000|2024-10-18 17:25:00|17.51|15.53|17.65|15.65|17.69|15.69|17.47|15.49|0
1729272600000|2024-10-18 17:30:00|17.63|15.64|17.51|15.53|17.71|15.71|17.51|15.53|0
1729272900000|2024-10-18 17:35:00|17.49|15.51|17.51|15.53|17.6|15.61|17.49|15.51|0
1729273200000|2024-10-18 17:40:00|17.49|15.51|17.48|15.5|17.55|15.57|17.45|15.47|0
1729273500000|2024-10-18 17:45:00|17.46|15.48|17.53|15.55|17.55|15.56|17.43|15.46|0
1729273800000|2024-10-18 17:50:00|17.52|15.54|17.67|15.67|17.67|15.67|17.49|15.51|0
1729274100000|2024-10-18 17:55:00|17.65|15.65|17.65|15.65|17.7|15.7|17.62|15.63|0
1729274400000|2024-10-18 18:00:00|17.68|15.68|17.6|15.61|18.09|16.09|17.56|15.57|0
1729274700000|2024-10-18 18:05:00|17.59|15.6|17.56|15.57|17.66|15.66|17.56|15.57|0
1729275000000|2024-10-18 18:10:00|17.53|15.54|17.4|15.43|17.56|15.57|17.39|15.42|0
1729275300000|2024-10-18 18:15:00|17.42|15.45|17.53|15.55|17.58|15.59|17.33|15.36|0
1729275600000|2024-10-18 18:20:00|17.52|15.53|17.51|15.53|17.59|15.6|17.5|15.52|0
1729275900000|2024-10-18 18:25:00|17.5|15.52|17.51|15.53|17.56|15.57|17.38|15.41|0
1729276200000|2024-10-18 18:30:00|17.5|15.52|17.65|15.65|17.65|15.65|17.47|15.49|0
1729276500000|2024-10-18 18:35:00|17.63|15.64|17.66|15.66|17.69|15.69|17.62|15.62|0
1729276800000|2024-10-18 18:40:00|17.67|15.67|17.61|15.62|17.7|15.7|17.55|15.56|0
1729277100000|2024-10-18 18:45:00|17.6|15.6|17.62|15.63|17.66|15.66|17.58|15.59|0
1729277400000|2024-10-18 18:50:00|17.61|15.62|17.74|15.74|17.76|15.76|17.58|15.59|0
1729277700000|2024-10-18 18:55:00|17.73|15.73|17.69|15.69|17.74|15.74|17.64|15.64|0
1729278000000|2024-10-18 19:00:00|17.74|15.74|17.88|15.88|18.04|16.04|17.72|15.72|0
1729278300000|2024-10-18 19:05:00|17.87|15.87|17.85|15.85|17.95|15.95|17.81|15.81|0
1729278600000|2024-10-18 19:10:00|17.86|15.86|17.79|15.79|17.91|15.91|17.76|15.76|0
1729278900000|2024-10-18 19:15:00|17.82|15.82|17.87|15.87|17.95|15.95|17.77|15.77|0
1729279200000|2024-10-18 19:20:00|17.89|15.89|18|16|18.03|16.03|17.87|15.87|0
1729279500000|2024-10-18 19:25:00|18.02|16.02|17.98|15.98|18.03|16.03|17.73|15.73|0
1729279800000|2024-10-18 19:30:00|18.01|16.01|18.08|16.08|18.1|16.1|18|16|0
1729280100000|2024-10-18 19:35:00|18.1|16.1|18.04|16.04|18.13|16.13|17.95|15.95|0
1729280400000|2024-10-18 19:40:00|18.05|16.05|18.12|16.12|18.2|16.2|18.05|16.05|0
1729280700000|2024-10-18 19:45:00|18.14|16.14|18.12|16.12|18.14|16.14|18.01|16.01|0
1729281000000|2024-10-18 19:50:00|18.14|16.14|17.94|15.94|18.18|16.18|17.92|15.92|0
1729281300000|2024-10-18 19:55:00|17.93|15.93|17.9|15.9|18.03|16.03|17.8|15.8|0
1729281600000|2024-10-18 20:00:00|18.02|16.02|17.84|15.84|18.03|16.03|17.81|15.81|0
1729281900000|2024-10-18 20:05:00|17.82|15.82|17.87|15.87|17.88|15.88|17.74|15.74|0
1729282200000|2024-10-18 20:10:00|17.85|15.85|17.85|15.85|17.88|15.88|17.85|15.85|0
1729470300000|2024-10-21 00:25:00|17.04|15.04|17.03|15.03|17.04|15.04|17.01|15.01|0
1729470600000|2024-10-21 00:30:00|16.98|15.05|16.9|14.99|16.99|15.07|16.89|14.97|0
1729470900000|2024-10-21 00:35:00|16.91|15|16.93|15.01|16.93|15.01|16.87|14.96|0
1729471200000|2024-10-21 00:40:00|16.91|15|16.91|15|16.91|15|16.87|14.96|0
1729471500000|2024-10-21 00:45:00|16.9|14.98|16.86|14.95|16.91|15|16.86|14.95|0
1729471800000|2024-10-21 00:50:00|16.85|14.94|16.86|14.95|16.88|14.97|16.83|14.93|0
1729472100000|2024-10-21 00:55:00|16.87|14.96|16.9|14.98|16.9|14.99|16.86|14.95|0
1729472400000|2024-10-21 01:00:00|16.89|14.97|16.92|15|16.93|15.01|16.87|14.96|0
1729472700000|2024-10-21 01:05:00|16.93|15.01|16.91|15|16.95|15.03|16.9|14.99|0
1729473000000|2024-10-21 01:10:00|16.9|14.99|16.91|15|16.91|15|16.87|14.96|0
1729473300000|2024-10-21 01:15:00|16.93|15.01|16.88|14.97|16.93|15.01|16.88|14.97|0
1729473600000|2024-10-21 01:20:00|16.87|14.96|16.83|14.93|16.89|14.98|16.83|14.93|0
1729473900000|2024-10-21 01:25:00|16.85|14.94|16.86|14.95|16.87|14.96|16.83|14.93|0
1729474200000|2024-10-21 01:30:00|16.88|14.97|16.8|14.9|16.88|14.97|16.79|14.89|0
1729474500000|2024-10-21 01:35:00|16.81|14.91|16.9|14.99|16.92|15|16.81|14.91|0
1729474800000|2024-10-21 01:40:00|16.89|14.98|16.81|14.91|16.9|14.99|16.8|14.89|0
1729475100000|2024-10-21 01:45:00|16.82|14.92|16.84|14.93|16.87|14.96|16.82|14.92|0
1729475400000|2024-10-21 01:50:00|16.83|14.92|16.86|14.96|16.88|14.97|16.82|14.92|0
1729475700000|2024-10-21 01:55:00|16.88|14.97|16.91|15|16.93|15.01|16.88|14.97|0
1729476000000|2024-10-21 02:00:00|16.92|15.01|16.9|14.99|16.92|15.01|16.89|14.98|0
1729476300000|2024-10-21 02:05:00|16.92|15|16.93|15.01|16.93|15.02|16.89|14.98|0
1729476600000|2024-10-21 02:10:00|16.95|15.03|16.96|15.04|16.98|15.05|16.93|15.01|0
1729476900000|2024-10-21 02:15:00|16.97|15.05|16.94|15.02|17.02|15.09|16.94|15.02|0
1729477200000|2024-10-21 02:20:00|16.96|15.04|16.93|15.01|16.97|15.05|16.93|15.01|0
1729477500000|2024-10-21 02:25:00|16.92|15.02|16.92|15|16.95|15.03|16.88|14.97|0
1729477800000|2024-10-21 02:30:00|16.91|14.99|16.94|15.02|16.94|15.02|16.91|14.99|0
1729478100000|2024-10-21 02:35:00|16.92|15.01|17.32|15.36|17.35|15.39|16.92|15|0
1729478400000|2024-10-21 02:40:00|17.34|15.37|17.39|15.43|17.41|15.44|17.32|15.36|0
1729478700000|2024-10-21 02:45:00|17.38|15.42|17.42|15.45|17.44|15.46|17.38|15.41|0
1729479000000|2024-10-21 02:50:00|17.43|15.46|17.46|15.49|17.48|15.5|17.42|15.45|0
1729479300000|2024-10-21 02:55:00|17.48|15.5|17.45|15.47|17.48|15.5|17.43|15.46|0
1729479600000|2024-10-21 03:00:00|17.44|15.46|17.46|15.48|17.48|15.5|17.43|15.46|0
1729479900000|2024-10-21 03:05:00|17.45|15.47|17.41|15.44|17.46|15.48|17.41|15.44|0
1729480200000|2024-10-21 03:10:00|17.4|15.43|17.44|15.47|17.44|15.47|17.4|15.43|0
1729480500000|2024-10-21 03:15:00|17.46|15.48|17.47|15.49|17.49|15.51|17.46|15.48|0
1729480800000|2024-10-21 03:20:00|17.48|15.5|17.48|15.5|17.48|15.5|17.45|15.48|0
1729481100000|2024-10-21 03:25:00|17.5|15.52|17.42|15.45|17.5|15.52|17.42|15.45|0
1729481400000|2024-10-21 03:30:00|17.43|15.46|17.42|15.45|17.43|15.46|17.4|15.43|0
1729481700000|2024-10-21 03:35:00|17.4|15.43|17.38|15.42|17.4|15.43|17.37|15.4|0
1729482000000|2024-10-21 03:40:00|17.4|15.43|17.4|15.43|17.46|15.48|17.4|15.43|0
1729482300000|2024-10-21 03:45:00|17.41|15.44|17.4|15.43|17.41|15.44|17.38|15.41|0
1729482600000|2024-10-21 03:50:00|17.39|15.44|17.48|15.5|17.51|15.53|17.39|15.44|0
1729482900000|2024-10-21 03:55:00|17.47|15.49|17.5|15.52|17.53|15.54|17.47|15.49|0
1729483200000|2024-10-21 04:00:00|17.51|15.53|17.52|15.53|17.53|15.54|17.5|15.51|0
1729483500000|2024-10-21 04:05:00|17.51|15.54|17.51|15.52|17.54|15.55|17.49|15.51|0
1729483800000|2024-10-21 04:10:00|17.52|15.54|17.47|15.5|17.52|15.54|17.47|15.5|0
1729484100000|2024-10-21 04:15:00|17.49|15.51|17.49|15.51|17.5|15.51|17.47|15.49|0
1729484400000|2024-10-21 04:20:00|17.5|15.52|17.5|15.52|17.55|15.56|17.49|15.51|0
1729484700000|2024-10-21 04:25:00|17.51|15.53|17.5|15.52|17.51|15.53|17.5|15.52|0
1729485000000|2024-10-21 04:30:00|17.49|15.51|17.51|15.53|17.51|15.53|17.48|15.5|0
1729485300000|2024-10-21 04:35:00|17.5|15.52|17.54|15.55|17.55|15.57|17.49|15.51|0
1729485600000|2024-10-21 04:40:00|17.55|15.57|17.6|15.61|17.6|15.61|17.55|15.57|0
1729485900000|2024-10-21 04:45:00|17.58|15.59|17.59|15.6|17.6|15.6|17.56|15.58|0
1729486200000|2024-10-21 04:50:00|17.61|15.62|17.62|15.63|17.64|15.64|17.59|15.6|0
1729486500000|2024-10-21 04:55:00|17.64|15.64|17.61|15.61|17.64|15.64|17.61|15.61|0
1729486800000|2024-10-21 05:00:00|17.62|15.63|17.6|15.61|17.67|15.67|17.59|15.6|0
1729487100000|2024-10-21 05:05:00|17.61|15.62|17.66|15.66|17.69|15.69|17.6|15.61|0
1729487400000|2024-10-21 05:10:00|17.67|15.67|17.67|15.67|17.72|15.72|17.66|15.66|0
1729487700000|2024-10-21 05:15:00|17.69|15.69|17.7|15.7|17.73|15.73|17.67|15.67|0
1729488000000|2024-10-21 05:20:00|17.69|15.69|17.67|15.67|17.69|15.69|17.63|15.63|0
1729488300000|2024-10-21 05:25:00|17.68|15.68|17.67|15.67|17.7|15.7|17.65|15.65|0
1729488600000|2024-10-21 05:30:00|17.68|15.68|17.71|15.71|17.74|15.74|17.68|15.68|0
1729488900000|2024-10-21 05:35:00|17.72|15.72|17.76|15.76|17.77|15.77|17.69|15.69|0
1729489200000|2024-10-21 05:40:00|17.78|15.78|17.71|15.71|17.79|15.79|17.71|15.71|0
1729489500000|2024-10-21 05:45:00|17.7|15.7|17.73|15.73|17.75|15.75|17.69|15.69|0
1729489800000|2024-10-21 05:50:00|17.75|15.75|17.73|15.73|17.76|15.76|17.73|15.73|0
1729490100000|2024-10-21 05:55:00|17.71|15.71|17.77|15.77|17.8|15.8|17.71|15.71|0
1729490400000|2024-10-21 06:00:00|17.78|15.78|17.73|15.73|17.8|15.8|17.71|15.71|0
1729490700000|2024-10-21 06:05:00|17.74|15.74|17.72|15.72|17.74|15.74|17.69|15.69|0
1729491000000|2024-10-21 06:10:00|17.71|15.71|17.75|15.75|17.77|15.77|17.69|15.69|0
1729491300000|2024-10-21 06:15:00|17.76|15.76|17.69|15.69|17.81|15.81|17.68|15.68|0
1729491600000|2024-10-21 06:20:00|17.68|15.68|17.7|15.7|17.75|15.75|17.68|15.68|0
1729491900000|2024-10-21 06:25:00|17.72|15.72|17.73|15.73|17.75|15.75|17.7|15.7|0
1729492200000|2024-10-21 06:30:00|17.74|15.74|17.76|15.76|17.76|15.76|17.7|15.7|0
1729492500000|2024-10-21 06:35:00|17.77|15.77|17.77|15.77|17.81|15.81|17.75|15.75|0
1729492800000|2024-10-21 06:40:00|17.78|15.78|17.87|15.87|17.96|15.96|17.77|15.77|0
1729493100000|2024-10-21 06:45:00|17.85|15.85|17.82|15.82|17.9|15.9|17.82|15.82|0
1729493400000|2024-10-21 06:50:00|17.81|15.81|17.83|15.83|17.85|15.85|17.81|15.81|0
1729493700000|2024-10-21 06:55:00|17.85|15.85|17.86|15.86|17.88|15.88|17.85|15.85|0
1729494000000|2024-10-21 07:00:00|17.83|15.83|17.71|15.71|17.88|15.88|17.71|15.71|0
1729494300000|2024-10-21 07:05:00|17.69|15.69|17.58|15.59|17.71|15.71|17.58|15.59|0
1729494600000|2024-10-21 07:10:00|17.56|15.57|17.59|15.6|17.7|15.7|17.56|15.57|0
1729494900000|2024-10-21 07:15:00|17.6|15.61|17.62|15.62|17.65|15.65|17.57|15.58|0
1729495200000|2024-10-21 07:20:00|17.63|15.64|17.63|15.64|17.64|15.64|17.57|15.58|0
1729495500000|2024-10-21 07:25:00|17.65|15.65|17.79|15.79|17.79|15.79|17.6|15.61|0
1729495800000|2024-10-21 07:30:00|17.75|15.75|17.72|15.72|17.83|15.83|17.67|15.67|0
1729496100000|2024-10-21 07:35:00|17.73|15.73|17.53|15.55|17.73|15.73|17.53|15.55|0
1729496400000|2024-10-21 07:40:00|17.52|15.54|17.58|15.59|17.59|15.6|17.52|15.53|0
1729496700000|2024-10-21 07:45:00|17.57|15.58|17.51|15.53|17.58|15.59|17.5|15.52|0
1729497000000|2024-10-21 07:50:00|17.52|15.54|17.62|15.62|17.63|15.64|17.51|15.53|0
1729497300000|2024-10-21 07:55:00|17.63|15.64|17.72|15.72|17.72|15.72|17.6|15.61|0
1729497600000|2024-10-21 08:00:00|17.73|15.73|17.6|15.61|17.75|15.75|17.54|15.55|0
1729497900000|2024-10-21 08:05:00|17.58|15.59|17.61|15.62|17.63|15.63|17.55|15.56|0
1729498200000|2024-10-21 08:10:00|17.6|15.61|17.71|15.71|17.74|15.74|17.6|15.6|0
1729498500000|2024-10-21 08:15:00|17.73|15.73|17.72|15.72|17.74|15.74|17.7|15.7|0
1729498800000|2024-10-21 08:20:00|17.73|15.73|17.69|15.69|17.74|15.74|17.67|15.67|0
1729499100000|2024-10-21 08:25:00|17.7|15.7|17.71|15.71|17.72|15.72|17.66|15.66|0
1729499400000|2024-10-21 08:30:00|17.69|15.69|17.68|15.68|17.71|15.71|17.64|15.64|0
1729499700000|2024-10-21 08:35:00|17.69|15.69|17.64|15.65|17.69|15.69|17.63|15.63|0
1729500000000|2024-10-21 08:40:00|17.63|15.63|17.61|15.62|17.67|15.67|17.6|15.6|0
1729500300000|2024-10-21 08:45:00|17.6|15.6|17.64|15.64|17.68|15.68|17.6|15.6|0
1729500600000|2024-10-21 08:50:00|17.63|15.63|17.55|15.56|17.64|15.64|17.53|15.55|0
1729500900000|2024-10-21 08:55:00|17.53|15.55|17.6|15.61|17.62|15.62|17.51|15.53|0
1729501200000|2024-10-21 09:00:00|17.61|15.62|17.65|15.65|17.66|15.66|17.59|15.6|0
1729501500000|2024-10-21 09:05:00|17.66|15.66|17.73|15.73|17.75|15.75|17.63|15.63|0
1729501800000|2024-10-21 09:10:00|17.72|15.72|17.73|15.73|17.73|15.73|17.67|15.67|0
1729502100000|2024-10-21 09:15:00|17.74|15.74|17.76|15.76|17.79|15.79|17.73|15.73|0
1729502400000|2024-10-21 09:20:00|17.74|15.74|17.89|15.89|17.9|15.9|17.74|15.74|0
1729502700000|2024-10-21 09:25:00|17.9|15.9|17.94|15.94|18.08|16.08|17.86|15.86|0
1729503000000|2024-10-21 09:30:00|17.96|15.96|18.22|16.22|18.27|16.27|17.96|15.96|0
1729503300000|2024-10-21 09:35:00|18.21|16.21|17.97|15.97|18.21|16.21|17.97|15.97|0
1729503600000|2024-10-21 09:40:00|17.95|15.95|17.88|15.88|17.95|15.95|17.87|15.87|0
1729503900000|2024-10-21 09:45:00|17.87|15.87|17.88|15.88|17.89|15.89|17.79|15.79|0
1729504200000|2024-10-21 09:50:00|17.86|15.86|17.84|15.84|17.95|15.95|17.84|15.84|0
1729504500000|2024-10-21 09:55:00|17.83|15.83|17.99|15.99|18.02|16.02|17.81|15.81|0
1729504800000|2024-10-21 10:00:00|18|16|18.02|16.02|18.05|16.05|17.96|15.96|0
1729505100000|2024-10-21 10:05:00|18|16|17.94|15.94|18.04|16.04|17.91|15.91|0
1729505400000|2024-10-21 10:10:00|17.95|15.95|17.91|15.91|17.99|15.99|17.91|15.91|0
1729505700000|2024-10-21 10:15:00|17.89|15.89|17.99|15.99|18.04|16.04|17.89|15.89|0
1729506000000|2024-10-21 10:20:00|18.01|16.01|18.02|16.02|18.04|16.04|17.98|15.98|0
1729506300000|2024-10-21 10:25:00|18.01|16.01|18.02|16.02|18.03|16.03|17.96|15.96|0
1729506600000|2024-10-21 10:30:00|18.03|16.03|17.96|15.96|18.03|16.03|17.93|15.93|0
1729506900000|2024-10-21 10:35:00|17.97|15.97|18.13|16.13|18.16|16.16|17.96|15.96|0
1729507200000|2024-10-21 10:40:00|18.15|16.15|18.31|16.31|18.31|16.31|18.07|16.07|0
1729507500000|2024-10-21 10:45:00|18.32|16.32|18.38|16.38|18.53|16.53|18.32|16.32|0
1729507800000|2024-10-21 10:50:00|18.4|16.4|18.42|16.42|18.52|16.52|18.4|16.4|0
1729508100000|2024-10-21 10:55:00|18.41|16.41|18.55|16.55|18.57|16.57|18.41|16.41|0
1729508400000|2024-10-21 11:00:00|18.51|16.51|18.46|16.46|18.6|16.6|18.45|16.45|0
1729508700000|2024-10-21 11:05:00|18.48|16.48|18.46|16.46|18.55|16.55|18.42|16.42|0
1729509000000|2024-10-21 11:10:00|18.47|16.47|18.48|16.48|18.51|16.51|18.43|16.43|0
1729509300000|2024-10-21 11:15:00|18.46|16.46|18.62|16.62|18.75|16.75|18.45|16.45|0
1729509600000|2024-10-21 11:20:00|18.64|16.64|18.7|16.7|18.71|16.71|18.59|16.59|0
1729509900000|2024-10-21 11:25:00|18.71|16.71|18.71|16.71|18.74|16.74|18.62|16.62|0
1729510200000|2024-10-21 11:30:00|18.7|16.7|18.6|16.6|18.79|16.79|18.53|16.53|0
1729510500000|2024-10-21 11:35:00|18.62|16.62|18.66|16.66|18.68|16.68|18.56|16.56|0
1729510800000|2024-10-21 11:40:00|18.65|16.65|18.58|16.58|18.65|16.65|18.52|16.52|0
1729511100000|2024-10-21 11:45:00|18.57|16.57|18.51|16.51|18.67|16.67|18.46|16.46|0
1729511400000|2024-10-21 11:50:00|18.5|16.5|18.59|16.59|18.67|16.67|18.5|16.5|0
1729511700000|2024-10-21 11:55:00|18.61|16.61|18.64|16.64|18.64|16.64|18.56|16.56|0
1729512000000|2024-10-21 12:00:00|18.62|16.62|18.95|16.95|18.97|16.97|17.81|15.81|0
1729512300000|2024-10-21 12:05:00|18.96|16.96|18.87|16.87|18.97|16.97|18.84|16.84|0
1729512600000|2024-10-21 12:10:00|18.86|16.86|18.84|16.84|18.93|16.93|18.81|16.81|0
1729512900000|2024-10-21 12:15:00|18.82|16.82|18.78|16.78|18.84|16.84|18.69|16.69|0
1729513200000|2024-10-21 12:20:00|18.76|16.76|18.71|16.71|18.79|16.79|18.61|16.61|0
1729513500000|2024-10-21 12:25:00|18.73|16.73|18.65|16.65|18.73|16.73|18.64|16.64|0
1729513800000|2024-10-21 12:30:00|18.67|16.67|18.54|16.54|18.68|16.68|18.51|16.51|0
1729514100000|2024-10-21 12:35:00|18.53|16.53|18.61|16.61|18.86|16.86|18.5|16.5|0
1729514400000|2024-10-21 12:40:00|18.63|16.63|18.57|16.57|18.66|16.66|18.55|16.55|0
1729514700000|2024-10-21 12:45:00|18.55|16.55|18.48|16.48|18.57|16.57|18.46|16.46|0
1729515000000|2024-10-21 12:50:00|18.49|16.49|18.47|16.47|18.55|16.55|18.46|16.46|0
1729515300000|2024-10-21 12:55:00|18.46|16.46|18.5|16.5|18.56|16.56|18.44|16.44|0
1729515600000|2024-10-21 13:00:00|18.49|16.49|18.42|16.42|18.54|16.54|18.42|16.42|0
1729515900000|2024-10-21 13:05:00|18.41|16.41|18.39|16.39|18.47|16.47|18.38|16.38|0
1729516200000|2024-10-21 13:10:00|18.38|16.38|18.36|16.36|18.41|16.41|18.33|16.33|0
1729516500000|2024-10-21 13:15:00|18.34|16.34|18.28|16.28|18.34|16.34|18.25|16.25|0
1729516800000|2024-10-21 13:20:00|18.27|16.27|18.24|16.24|18.3|16.3|18.24|16.24|0
1729517100000|2024-10-21 13:25:00|18.22|16.22|18.13|16.13|18.26|16.26|18.12|16.12|0
1729517400000|2024-10-21 13:30:00|18.09|16.09|18.1|16.1|18.15|16.15|17.95|15.95|0
1729517700000|2024-10-21 13:35:00|18.08|16.08|18.04|16.04|18.16|16.16|17.91|15.91|0
1729518000000|2024-10-21 13:40:00|18.02|16.02|18.02|16.02|18.18|16.18|18.01|16.01|0
1729518300000|2024-10-21 13:45:00|18.04|16.04|18.07|16.07|18.5|16.5|17.84|15.84|0
1729518600000|2024-10-21 13:50:00|18.08|16.08|17.83|15.83|18.08|16.08|17.78|15.78|0
1729518900000|2024-10-21 13:55:00|17.81|15.81|18.04|16.04|18.07|16.07|17.81|15.81|0
1729519200000|2024-10-21 14:00:00|18.01|16.01|17.95|15.95|18.04|16.04|17.82|15.82|0
1729519500000|2024-10-21 14:05:00|17.94|15.94|17.79|15.79|17.95|15.95|17.76|15.76|0
1729519800000|2024-10-21 14:10:00|17.78|15.78|17.69|15.69|17.86|15.86|17.67|15.67|0
1729520100000|2024-10-21 14:15:00|17.72|15.72|17.98|15.98|17.99|15.99|17.55|15.56|0
1729520400000|2024-10-21 14:20:00|17.96|15.96|18.14|16.14|18.15|16.15|17.92|15.92|0
1729520700000|2024-10-21 14:25:00|18.17|16.17|18.4|16.4|18.46|16.46|18.17|16.17|0
1729521000000|2024-10-21 14:30:00|18.37|16.37|18.59|16.59|18.7|16.7|18.37|16.37|0
1729521300000|2024-10-21 14:35:00|18.61|16.61|18.44|16.44|18.67|16.67|18.12|16.12|0
1729521600000|2024-10-21 14:40:00|18.45|16.45|18.56|16.56|18.74|16.74|18.44|16.44|0
1729521900000|2024-10-21 14:45:00|18.57|16.57|18.74|16.74|19.02|17.02|18.34|16.34|0
1729522200000|2024-10-21 14:50:00|18.72|16.72|18.74|16.74|18.83|16.83|18.56|16.56|0
1729522500000|2024-10-21 14:55:00|18.71|16.71|18.7|16.7|18.8|16.8|18.66|16.66|0
1729522800000|2024-10-21 15:00:00|18.69|16.69|19.18|17.18|19.23|17.23|18.67|16.67|0
1729523100000|2024-10-21 15:05:00|19.2|17.2|19.76|17.76|19.88|17.88|19.18|17.18|0
1729523400000|2024-10-21 15:10:00|19.81|17.81|19.44|17.44|19.81|17.81|19.32|17.32|0
1729523700000|2024-10-21 15:15:00|19.46|17.46|19.4|17.4|19.49|17.49|18.97|16.97|0
1729524000000|2024-10-21 15:20:00|19.41|17.41|19.58|17.58|19.62|17.62|19.38|17.38|0
1729524300000|2024-10-21 15:25:00|19.57|17.57|19.6|17.6|19.68|17.68|19.38|17.38|0
1729524600000|2024-10-21 15:30:00|19.65|17.65|19.49|17.49|19.73|17.73|19.49|17.49|0
1729524900000|2024-10-21 15:35:00|19.5|17.5|19.31|17.31|19.65|17.65|19.3|17.3|0
1729525200000|2024-10-21 15:40:00|19.34|17.34|19.09|17.09|19.4|17.4|19.04|17.04|0
1729525500000|2024-10-21 15:45:00|19.11|17.11|18.89|16.89|19.11|17.11|18.86|16.86|0
1729525800000|2024-10-21 15:50:00|18.84|16.84|19.12|17.12|19.19|17.19|18.68|16.68|0
1729526100000|2024-10-21 15:55:00|19.11|17.11|18.84|16.84|19.11|17.11|18.68|16.68|0
1729526400000|2024-10-21 16:00:00|18.83|16.83|18.86|16.86|19|17|18.77|16.77|0
1729526700000|2024-10-21 16:05:00|18.84|16.84|18.89|16.89|19.04|17.04|18.84|16.84|0
1729527000000|2024-10-21 16:10:00|18.87|16.87|19.23|17.23|19.32|17.32|18.84|16.84|0
1729527300000|2024-10-21 16:15:00|19.19|17.19|19.16|17.16|19.3|17.3|19.1|17.1|0
1729527600000|2024-10-21 16:20:00|19.15|17.15|19.08|17.08|19.25|17.25|19.07|17.07|0
1729527900000|2024-10-21 16:25:00|19.07|17.07|19.11|17.11|19.24|17.24|19|17|0
1729528200000|2024-10-21 16:30:00|19.09|17.09|18.87|16.87|19.14|17.14|18.86|16.86|0
1729528500000|2024-10-21 16:35:00|18.86|16.86|19.07|17.07|19.13|17.13|18.84|16.84|0
1729528800000|2024-10-21 16:40:00|19.02|17.02|18.97|16.97|19.07|17.07|18.94|16.94|0
1729529100000|2024-10-21 16:45:00|18.96|16.96|18.93|16.93|19.02|17.02|18.9|16.9|0
1729529400000|2024-10-21 16:50:00|18.91|16.91|18.63|16.63|18.93|16.93|18.59|16.59|0
1729529700000|2024-10-21 16:55:00|18.62|16.62|18.49|16.49|18.83|16.83|18.49|16.49|0
1729530000000|2024-10-21 17:00:00|18.5|16.5|18.47|16.47|18.53|16.53|18.41|16.41|0
1729530300000|2024-10-21 17:05:00|18.48|16.48|18.38|16.38|18.51|16.51|18.33|16.33|0
1729530600000|2024-10-21 17:10:00|18.36|16.36|18.28|16.28|18.41|16.41|18.28|16.28|0
1729530900000|2024-10-21 17:15:00|18.3|16.3|18.48|16.48|18.58|16.58|18.25|16.25|0
1729531200000|2024-10-21 17:20:00|18.49|16.49|18.37|16.37|18.57|16.57|18.37|16.37|0
1729531500000|2024-10-21 17:25:00|18.39|16.39|18.43|16.43|18.43|16.43|18.35|16.35|0
1729531800000|2024-10-21 17:30:00|18.41|16.41|18.35|16.35|18.44|16.44|18.35|16.35|0
1729532100000|2024-10-21 17:35:00|18.34|16.34|18.33|16.33|18.41|16.41|18.31|16.31|0
1729532400000|2024-10-21 17:40:00|18.35|16.35|18.35|16.35|18.39|16.39|18.29|16.29|0
1729532700000|2024-10-21 17:45:00|18.36|16.36|18.25|16.25|18.36|16.36|18.22|16.22|0
1729533000000|2024-10-21 17:50:00|18.27|16.27|18.13|16.13|18.44|16.44|18.07|16.07|0
1729533300000|2024-10-21 17:55:00|18.11|16.11|18.12|16.12|18.17|16.17|18.08|16.08|0
1729533600000|2024-10-21 18:00:00|18.11|16.11|18.14|16.14|18.24|16.24|18.11|16.11|0
1729533900000|2024-10-21 18:05:00|18.15|16.15|18.3|16.3|18.34|16.34|18.15|16.15|0
1729534200000|2024-10-21 18:10:00|18.28|16.28|18.35|16.35|18.35|16.35|18.22|16.22|0
1729534500000|2024-10-21 18:15:00|18.37|16.37|18.25|16.25|18.37|16.37|18.23|16.23|0
1729534800000|2024-10-21 18:20:00|18.23|16.23|18.45|16.45|18.62|16.62|18.2|16.2|0
1729535100000|2024-10-21 18:25:00|18.46|16.46|18.45|16.45|18.49|16.49|18.36|16.36|0
1729535400000|2024-10-21 18:30:00|18.47|16.47|18.45|16.45|18.6|16.6|18.42|16.42|0
1729535700000|2024-10-21 18:35:00|18.44|16.44|18.49|16.49|18.5|16.5|18.36|16.36|0
1729536000000|2024-10-21 18:40:00|18.51|16.51|18.64|16.64|18.66|16.66|18.49|16.49|0
1729536300000|2024-10-21 18:45:00|18.66|16.66|18.52|16.52|18.67|16.67|18.51|16.51|0
1729536600000|2024-10-21 18:50:00|18.54|16.54|18.61|16.61|18.62|16.62|18.49|16.49|0
1729536900000|2024-10-21 18:55:00|18.59|16.59|18.62|16.62|18.68|16.68|18.52|16.52|0
1729537200000|2024-10-21 19:00:00|18.65|16.65|18.71|16.71|18.74|16.74|18.58|16.58|0
1729537500000|2024-10-21 19:05:00|18.7|16.7|18.53|16.53|18.7|16.7|18.5|16.5|0
1729537800000|2024-10-21 19:10:00|18.51|16.51|18.24|16.24|18.51|16.51|18.16|16.16|0
1729538100000|2024-10-21 19:15:00|18.22|16.22|18.15|16.15|18.24|16.24|18.12|16.12|0
1729538400000|2024-10-21 19:20:00|18.13|16.13|18.25|16.25|18.3|16.3|18.13|16.13|0
1729538700000|2024-10-21 19:25:00|18.26|16.26|18.28|16.28|18.31|16.31|18.14|16.14|0
1729539000000|2024-10-21 19:30:00|18.31|16.31|18.53|16.53|18.65|16.65|18.29|16.29|0
1729539300000|2024-10-21 19:35:00|18.56|16.56|18.57|16.57|18.59|16.59|18.5|16.5|0
1729539600000|2024-10-21 19:40:00|18.56|16.56|18.45|16.45|18.59|16.59|18.28|16.28|0
1729539900000|2024-10-21 19:45:00|18.48|16.48|18.24|16.24|18.48|16.48|18.22|16.22|0
1729540200000|2024-10-21 19:50:00|18.28|16.28|18.13|16.13|18.39|16.39|18.07|16.07|0
1729540500000|2024-10-21 19:55:00|18.12|16.12|17.71|15.71|18.18|16.18|17.71|15.71|0
1729540800000|2024-10-21 20:00:00|17.79|15.79|17.75|15.75|17.81|15.81|17.72|15.72|0
1729541100000|2024-10-21 20:05:00|17.73|15.73|17.73|15.73|17.76|15.76|17.7|15.7|0
1729541400000|2024-10-21 20:10:00|17.72|15.72|17.68|15.68|17.73|15.73|17.66|15.66|0
1729541700000|2024-10-21 20:15:00|17.69|15.7|17.68|15.68|17.72|15.71|17.64|15.64|0
1729542000000|2024-10-21 20:20:00|17.67|15.67|17.61|15.61|17.67|15.67|17.58|15.58|0
1729542300000|2024-10-21 20:25:00|17.59|15.59|17.58|15.58|17.61|15.61|17.58|15.58|0
1729542600000|2024-10-21 20:30:00|17.59|15.59|17.56|15.56|17.62|15.62|17.56|15.56|0
1729542900000|2024-10-21 20:35:00|17.57|15.57|17.5|15.5|17.57|15.57|17.5|15.5|0
1729543200000|2024-10-21 20:40:00|17.52|15.52|17.51|15.51|17.53|15.53|17.5|15.5|0
1729543500000|2024-10-21 20:45:00|17.5|15.5|17.53|15.53|17.54|15.54|17.5|15.5|0
1729543800000|2024-10-21 20:50:00|17.54|15.54|17.58|15.58|17.6|15.6|17.54|15.54|0
1729544100000|2024-10-21 20:55:00|17.57|15.57|17.57|15.57|17.59|15.59|17.5|15.5|0
1729544400000|2024-10-21 21:00:00|17.56|15.56|17.56|15.56|17.57|15.57|17.54|15.54|0
1729545000000|2024-10-21 21:10:00|17.55|15.55|17.55|15.55|17.55|15.55|17.55|15.55|0
1729545300000|2024-10-21 21:15:00|17.56|15.56|17.54|15.54|17.56|15.56|17.54|15.54|0
1729545600000|2024-10-21 21:20:00|17.53|15.53|17.53|15.53|17.53|15.53|17.53|15.53|0
1729546500000|2024-10-21 21:35:00|17.52|15.52|17.53|15.53|17.53|15.53|17.52|15.52|0
1729546800000|2024-10-21 21:40:00|17.52|15.52|17.51|15.51|17.53|15.53|17.51|15.51|0
1729547400000|2024-10-21 21:50:00|17.5|15.5|17.5|15.5|17.51|15.51|17.5|15.5|0
1729547700000|2024-10-21 21:55:00|17.51|15.51|17.5|15.5|17.51|15.51|17.5|15.5|0
1729548000000|2024-10-21 22:00:00|17.49|15.49|17.61|15.61|17.62|15.62|17.49|15.49|0
1729548300000|2024-10-21 22:05:00|17.59|15.59|17.48|15.48|17.59|15.59|17.48|15.48|0
1729548600000|2024-10-21 22:10:00|17.47|15.47|17.52|15.52|17.55|15.55|17.47|15.47|0
1729548900000|2024-10-21 22:15:00|17.51|15.51|17.57|15.57|17.59|15.59|17.5|15.5|0
1729549200000|2024-10-21 22:20:00|17.56|15.56|17.5|15.5|17.58|15.58|17.48|15.48|0
1729549500000|2024-10-21 22:25:00|17.48|15.48|17.54|15.54|17.55|15.55|17.48|15.48|0
1729549800000|2024-10-21 22:30:00|17.53|15.53|17.55|15.55|17.55|15.55|17.51|15.51|0
1729550100000|2024-10-21 22:35:00|17.57|15.57|17.61|15.61|17.62|15.62|17.57|15.57|0
1729550400000|2024-10-21 22:40:00|17.58|15.58|17.65|15.65|17.7|15.69|17.58|15.58|0
1729550700000|2024-10-21 22:45:00|17.66|15.66|17.65|15.65|17.68|15.68|17.65|15.65|0
1729551000000|2024-10-21 22:50:00|17.66|15.66|17.66|15.66|17.68|15.68|17.64|15.64|0
1729551300000|2024-10-21 22:55:00|17.67|15.67|17.7|15.7|17.7|15.7|17.66|15.66|0
1729551600000|2024-10-21 23:00:00|17.69|15.69|17.63|15.63|17.7|15.7|17.63|15.63|0
1729551900000|2024-10-21 23:05:00|17.64|15.64|17.7|15.69|17.7|15.69|17.63|15.63|0
1729552200000|2024-10-21 23:10:00|17.71|15.7|17.7|15.69|17.71|15.71|17.68|15.68|0
1729552500000|2024-10-21 23:15:00|17.71|15.71|17.71|15.7|17.71|15.71|17.63|15.63|0
1729552800000|2024-10-21 23:20:00|17.69|15.69|17.71|15.7|17.71|15.7|17.69|15.69|0
1729553100000|2024-10-21 23:25:00|17.69|15.69|17.67|15.67|17.71|15.7|17.66|15.66|0
1729553400000|2024-10-21 23:30:00|17.69|15.69|17.69|15.68|17.7|15.7|17.67|15.67|0
1729553700000|2024-10-21 23:35:00|17.68|15.67|17.71|15.71|17.73|15.72|17.67|15.67|0
1729554000000|2024-10-21 23:40:00|17.72|15.72|17.7|15.69|17.73|15.72|17.7|15.69|0
1729554300000|2024-10-21 23:45:00|17.71|15.71|17.73|15.72|17.76|15.75|17.7|15.69|0
1729554600000|2024-10-21 23:50:00|17.71|15.71|17.68|15.68|17.73|15.72|17.68|15.68|0
1729554900000|2024-10-21 23:55:00|17.69|15.69|17.71|15.7|17.71|15.7|17.68|15.67|0
1729555200000|2024-10-22 00:00:00|17.72|15.71|17.89|15.86|17.91|15.88|17.72|15.71|0
1729555500000|2024-10-22 00:05:00|17.9|15.88|17.98|15.94|18.04|16|17.87|15.85|0
1729555800000|2024-10-22 00:10:00|18|15.96|17.98|15.94|18.01|15.97|17.95|15.92|0
1729556100000|2024-10-22 00:15:00|17.96|15.93|18.01|15.97|18.1|16.05|17.96|15.93|0
1729556400000|2024-10-22 00:20:00|18.02|15.98|17.82|15.8|18.02|15.98|17.8|15.79|0
1729556700000|2024-10-22 00:25:00|17.83|15.81|17.85|15.83|17.86|15.84|17.8|15.79|0
1729557000000|2024-10-22 00:30:00|17.84|15.84|17.85|15.85|17.91|15.91|17.82|15.82|0
1729557300000|2024-10-22 00:35:00|17.86|15.86|17.98|15.98|18.01|16.01|17.86|15.86|0
1729557600000|2024-10-22 00:40:00|17.99|15.99|18.04|16.04|18.04|16.04|17.93|15.93|0
1729557900000|2024-10-22 00:45:00|18.07|16.07|18.03|16.03|18.07|16.07|17.96|15.96|0
1729558200000|2024-10-22 00:50:00|18.02|16.02|18.05|16.05|18.08|16.08|17.97|15.97|0
1729558500000|2024-10-22 00:55:00|18.06|16.06|18.13|16.13|18.15|16.15|18.03|16.03|0
1729558800000|2024-10-22 01:00:00|18.14|16.14|18.15|16.15|18.18|16.18|18.06|16.06|0
1729559100000|2024-10-22 01:05:00|18.12|16.12|18.05|16.05|18.13|16.13|18.03|16.03|0
1729559400000|2024-10-22 01:10:00|18.06|16.06|18.16|16.16|18.17|16.17|18.06|16.06|0
1729559700000|2024-10-22 01:15:00|18.17|16.17|18.15|16.15|18.22|16.22|18.14|16.14|0
1729560000000|2024-10-22 01:20:00|18.14|16.14|18.27|16.27|18.27|16.27|18.14|16.14|0
1729560300000|2024-10-22 01:25:00|18.26|16.26|18.24|16.24|18.27|16.27|18.18|16.18|0
1729560600000|2024-10-22 01:30:00|18.22|16.22|18.15|16.15|18.24|16.24|18.15|16.15|0
1729560900000|2024-10-22 01:35:00|18.13|16.13|18.23|16.23|18.27|16.27|18.13|16.13|0
1729561200000|2024-10-22 01:40:00|18.25|16.25|18.19|16.19|18.25|16.25|18.19|16.19|0
1729561500000|2024-10-22 01:45:00|18.2|16.2|18.2|16.2|18.26|16.26|18.2|16.2|0
1729561800000|2024-10-22 01:50:00|18.22|16.22|18.11|16.11|18.22|16.22|18.1|16.1|0
1729562100000|2024-10-22 01:55:00|18.12|16.12|18.14|16.14|18.14|16.14|18.11|16.11|0
1729562400000|2024-10-22 02:00:00|18.15|16.15|18.05|16.05|18.17|16.17|18.02|16.02|0
1729562700000|2024-10-22 02:05:00|18.04|16.04|18.01|16.01|18.06|16.06|18.01|16.01|0
1729563000000|2024-10-22 02:10:00|18.04|16.04|18.01|16.01|18.04|16.04|17.98|15.98|0
1729563300000|2024-10-22 02:15:00|18|16|17.99|15.99|18.04|16.04|17.98|15.98|0
1729563600000|2024-10-22 02:20:00|17.98|15.98|18.04|16.04|18.04|16.04|17.96|15.96|0
1729563900000|2024-10-22 02:25:00|18.05|16.05|18.63|16.63|18.69|16.69|18.05|16.05|0
1729564200000|2024-10-22 02:30:00|18.64|16.64|18.67|16.67|18.67|16.67|18.63|16.63|0
1729564500000|2024-10-22 02:35:00|18.69|16.69|18.65|16.65|18.69|16.69|18.62|16.62|0
1729564800000|2024-10-22 02:40:00|18.64|16.64|18.7|16.7|18.7|16.7|18.62|16.62|0
1729565100000|2024-10-22 02:45:00|18.73|16.73|18.71|16.71|18.76|16.76|18.67|16.67|0
1729565400000|2024-10-22 02:50:00|18.7|16.7|18.77|16.77|18.77|16.77|18.68|16.68|0
1729565700000|2024-10-22 02:55:00|18.78|16.78|18.81|16.81|18.85|16.85|18.77|16.77|0
1729566000000|2024-10-22 03:00:00|18.83|16.83|18.78|16.78|18.83|16.83|18.76|16.76|0
1729566300000|2024-10-22 03:05:00|18.76|16.76|18.69|16.69|18.78|16.78|18.69|16.69|0
1729566600000|2024-10-22 03:10:00|18.67|16.67|18.7|16.7|18.73|16.73|18.64|16.64|0
1729566900000|2024-10-22 03:15:00|18.68|16.68|18.68|16.68|18.71|16.71|18.67|16.67|0
1729567200000|2024-10-22 03:20:00|18.7|16.7|18.66|16.66|18.73|16.73|18.65|16.65|0
1729567500000|2024-10-22 03:25:00|18.65|16.65|18.62|16.62|18.66|16.66|18.62|16.62|0
1729567800000|2024-10-22 03:30:00|18.6|16.6|18.61|16.61|18.63|16.63|18.6|16.6|0
1729568100000|2024-10-22 03:35:00|18.63|16.63|18.67|16.67|18.69|16.69|18.61|16.61|0
1729568400000|2024-10-22 03:40:00|18.66|16.66|18.72|16.72|18.72|16.72|18.64|16.64|0
1729568700000|2024-10-22 03:45:00|18.73|16.73|18.74|16.74|18.75|16.75|18.71|16.71|0
1729569000000|2024-10-22 03:50:00|18.75|16.75|18.77|16.77|18.77|16.77|18.73|16.73|0
1729569300000|2024-10-22 03:55:00|18.79|16.79|18.76|16.76|18.79|16.79|18.76|16.76|0
1729569600000|2024-10-22 04:00:00|18.74|16.74|18.8|16.8|18.81|16.81|18.72|16.72|0
1729569900000|2024-10-22 04:05:00|18.83|16.83|18.83|16.83|18.83|16.83|18.78|16.78|0
1729570200000|2024-10-22 04:10:00|18.86|16.86|18.78|16.78|18.86|16.86|18.76|16.76|0
1729570500000|2024-10-22 04:15:00|18.79|16.79|18.7|16.7|18.81|16.81|18.69|16.69|0
1729570800000|2024-10-22 04:20:00|18.69|16.69|18.7|16.7|18.71|16.71|18.67|16.67|0
1729571100000|2024-10-22 04:25:00|18.68|16.68|18.7|16.7|18.71|16.71|18.68|16.68|0
1729571400000|2024-10-22 04:30:00|18.71|16.71|18.71|16.71|18.74|16.74|18.69|16.69|0
1729571700000|2024-10-22 04:35:00|18.72|16.72|18.72|16.72|18.74|16.74|18.71|16.71|0
1729572000000|2024-10-22 04:40:00|18.74|16.74|18.73|16.73|18.75|16.75|18.72|16.72|0
1729572300000|2024-10-22 04:45:00|18.75|16.75|18.79|16.79|18.81|16.81|18.73|16.73|0
1729572600000|2024-10-22 04:50:00|18.81|16.81|18.87|16.87|18.87|16.87|18.78|16.78|0
1729572900000|2024-10-22 04:55:00|18.88|16.88|18.93|16.93|18.93|16.93|18.85|16.85|0
1729573200000|2024-10-22 05:00:00|18.91|16.91|18.83|16.83|18.97|16.97|18.83|16.83|0
1729573500000|2024-10-22 05:05:00|18.85|16.85|18.91|16.91|18.92|16.92|18.83|16.83|0
1729573800000|2024-10-22 05:10:00|18.92|16.92|18.94|16.94|18.95|16.95|18.91|16.91|0
1729574100000|2024-10-22 05:15:00|18.95|16.95|18.92|16.92|18.95|16.95|18.9|16.9|0
1729574400000|2024-10-22 05:20:00|18.91|16.91|18.84|16.84|18.93|16.93|18.84|16.84|0
1729574700000|2024-10-22 05:25:00|18.82|16.82|18.76|16.76|18.84|16.84|18.74|16.74|0
1729575000000|2024-10-22 05:30:00|18.78|16.78|18.73|16.73|18.78|16.78|18.71|16.71|0
1729575300000|2024-10-22 05:35:00|18.71|16.71|18.66|16.66|18.73|16.73|18.66|16.66|0
1729575600000|2024-10-22 05:40:00|18.65|16.65|18.71|16.71|18.74|16.74|18.65|16.65|0
1729575900000|2024-10-22 05:45:00|18.72|16.72|18.8|16.8|18.8|16.8|18.69|16.69|0
1729576200000|2024-10-22 05:50:00|18.81|16.81|18.81|16.81|18.9|16.9|18.78|16.78|0
1729576500000|2024-10-22 05:55:00|18.8|16.8|18.85|16.85|18.87|16.87|18.79|16.79|0
1729576800000|2024-10-22 06:00:00|18.82|16.82|18.81|16.81|18.85|16.85|18.75|16.75|0
1729577100000|2024-10-22 06:05:00|18.84|16.84|18.88|16.88|18.91|16.91|18.84|16.84|0
1729577400000|2024-10-22 06:10:00|18.89|16.89|18.88|16.88|18.89|16.89|18.85|16.85|0
1729577700000|2024-10-22 06:15:00|18.89|16.89|18.88|16.88|18.91|16.91|18.85|16.85|0
1729578000000|2024-10-22 06:20:00|18.86|16.86|18.81|16.81|18.88|16.88|18.8|16.8|0
1729578300000|2024-10-22 06:25:00|18.8|16.8|18.87|16.87|18.87|16.87|18.8|16.8|0
1729578600000|2024-10-22 06:30:00|18.89|16.89|18.79|16.79|18.92|16.92|18.79|16.79|0
1729578900000|2024-10-22 06:35:00|18.81|16.81|18.84|16.84|18.84|16.84|18.76|16.76|0
1729579200000|2024-10-22 06:40:00|18.82|16.82|19|17|19.06|17.06|18.8|16.8|0
1729579500000|2024-10-22 06:45:00|19.02|17.02|18.93|16.93|19.05|17.05|18.92|16.92|0
1729579800000|2024-10-22 06:50:00|18.94|16.94|18.89|16.89|18.95|16.95|18.86|16.86|0
1729580100000|2024-10-22 06:55:00|18.91|16.91|18.84|16.84|18.91|16.91|18.81|16.81|0
1729580400000|2024-10-22 07:00:00|18.81|16.81|18.82|16.82|18.96|16.96|18.78|16.78|0
1729580700000|2024-10-22 07:05:00|18.85|16.85|18.78|16.78|18.93|16.93|18.78|16.78|0
1729581000000|2024-10-22 07:10:00|18.76|16.76|18.56|16.56|18.76|16.76|18.56|16.56|0
1729581300000|2024-10-22 07:15:00|18.55|16.55|18.63|16.63|18.7|16.7|18.55|16.55|0
1729581600000|2024-10-22 07:20:00|18.62|16.62|18.7|16.7|18.74|16.74|18.6|16.6|0
1729581900000|2024-10-22 07:25:00|18.69|16.69|18.64|16.64|18.69|16.69|18.59|16.59|0
1729582200000|2024-10-22 07:30:00|18.66|16.66|18.76|16.76|18.83|16.83|18.64|16.64|0
1729582500000|2024-10-22 07:35:00|18.75|16.75|18.72|16.72|18.78|16.78|18.69|16.69|0
1729582800000|2024-10-22 07:40:00|18.7|16.7|18.55|16.55|18.73|16.73|18.55|16.55|0
1729583100000|2024-10-22 07:45:00|18.53|16.53|18.76|16.76|18.76|16.76|18.53|16.53|0
1729583400000|2024-10-22 07:50:00|18.74|16.74|18.77|16.77|18.88|16.88|18.71|16.71|0
1729583700000|2024-10-22 07:55:00|18.79|16.79|18.83|16.83|18.91|16.91|18.77|16.77|0
1729584000000|2024-10-22 08:00:00|18.84|16.84|18.89|16.89|19|17|18.77|16.77|0
1729584300000|2024-10-22 08:05:00|18.9|16.9|18.79|16.79|18.96|16.96|18.75|16.75|0
1729584600000|2024-10-22 08:10:00|18.76|16.76|18.77|16.77|18.92|16.92|18.75|16.75|0
1729584900000|2024-10-22 08:15:00|18.76|16.76|18.79|16.79|18.87|16.87|18.75|16.75|0
1729585200000|2024-10-22 08:20:00|18.81|16.81|18.73|16.73|18.84|16.84|18.7|16.7|0
1729585500000|2024-10-22 08:25:00|18.71|16.71|18.89|16.89|18.89|16.89|18.7|16.7|0
1729585800000|2024-10-22 08:30:00|18.88|16.88|19.15|17.15|19.23|17.23|18.83|16.83|0
1729586100000|2024-10-22 08:35:00|19.17|17.17|19.09|17.09|19.22|17.22|19.07|17.07|0
1729586400000|2024-10-22 08:40:00|19.07|17.07|18.95|16.95|19.17|17.17|18.95|16.95|0
1729586700000|2024-10-22 08:45:00|18.93|16.93|18.88|16.88|18.96|16.96|18.85|16.85|0
1729587000000|2024-10-22 08:50:00|18.87|16.87|19.04|17.04|19.05|17.05|18.87|16.87|0
1729587300000|2024-10-22 08:55:00|19.05|17.05|19.24|17.24|19.24|17.24|19.05|17.05|0
1729587600000|2024-10-22 09:00:00|19.28|17.28|19.31|17.31|19.44|17.44|18.84|16.84|0
1729587900000|2024-10-22 09:05:00|19.29|17.29|19.24|17.24|19.29|17.29|19.21|17.21|0
1729588200000|2024-10-22 09:10:00|19.26|17.26|19.35|17.35|19.36|17.36|19.15|17.15|0
1729588500000|2024-10-22 09:15:00|19.33|17.33|19.51|17.51|19.54|17.54|19.33|17.33|0
1729588800000|2024-10-22 09:20:00|19.52|17.52|19.69|17.69|19.76|17.76|19.52|17.52|0
1729589100000|2024-10-22 09:25:00|19.71|17.71|19.71|17.71|19.75|17.75|19.64|17.64|0
1729589400000|2024-10-22 09:30:00|19.67|17.67|19.59|17.59|19.69|17.69|19.55|17.55|0
1729589700000|2024-10-22 09:35:00|19.58|17.58|19.51|17.51|19.59|17.59|19.39|17.39|0
1729590000000|2024-10-22 09:40:00|19.53|17.53|19.72|17.72|19.73|17.73|19.49|17.49|0
1729590300000|2024-10-22 09:45:00|19.68|17.68|19.81|17.81|19.96|17.96|19.67|17.67|0
1729590600000|2024-10-22 09:50:00|19.83|17.83|19.87|17.87|19.91|17.91|19.74|17.74|0
1729590900000|2024-10-22 09:55:00|19.89|17.89|19.83|17.83|19.89|17.89|19.39|17.39|0
1729591200000|2024-10-22 10:00:00|19.78|17.78|19.84|17.84|19.89|17.89|19.78|17.78|0
1729591500000|2024-10-22 10:05:00|19.86|17.86|19.62|17.62|19.91|17.91|19.62|17.62|0
1729591800000|2024-10-22 10:10:00|19.6|17.6|19.47|17.47|19.67|17.67|19.44|17.44|0
1729592100000|2024-10-22 10:15:00|19.49|17.49|19.52|17.52|19.61|17.61|19.49|17.49|0
1729592400000|2024-10-22 10:20:00|19.5|17.5|19.52|17.52|19.55|17.55|19.47|17.47|0
1729592700000|2024-10-22 10:25:00|19.51|17.51|19.69|17.69|19.74|17.74|19.51|17.51|0
1729593000000|2024-10-22 10:30:00|19.7|17.7|19.69|17.69|19.72|17.72|19.51|17.51|0
1729593300000|2024-10-22 10:35:00|19.67|17.67|19.73|17.73|19.78|17.78|19.67|17.67|0
1729593600000|2024-10-22 10:40:00|19.75|17.75|19.67|17.67|19.78|17.78|19.67|17.67|0
1729593900000|2024-10-22 10:45:00|19.68|17.68|19.68|17.68|19.7|17.7|19.55|17.55|0
1729594200000|2024-10-22 10:50:00|19.69|17.69|19.79|17.79|19.84|17.84|19.66|17.66|0
1729594500000|2024-10-22 10:55:00|19.78|17.78|19.72|17.72|19.85|17.85|19.69|17.69|0
1729594800000|2024-10-22 11:00:00|19.69|17.69|19.59|17.59|19.71|17.71|19.53|17.53|0
1729595100000|2024-10-22 11:05:00|19.58|17.58|19.64|17.64|19.69|17.69|19.54|17.54|0
1729595400000|2024-10-22 11:10:00|19.65|17.65|19.62|17.62|19.69|17.69|19.54|17.54|0
1729595700000|2024-10-22 11:15:00|19.64|17.64|19.54|17.54|19.65|17.65|19.52|17.52|0
1729596000000|2024-10-22 11:20:00|19.52|17.52|19.36|17.36|19.55|17.55|19.36|17.36|0
1729596300000|2024-10-22 11:25:00|19.35|17.35|19.37|17.37|19.37|17.37|19.31|17.31|0
1729596600000|2024-10-22 11:30:00|19.39|17.39|19.39|17.39|19.4|17.4|19.3|17.3|0
1729596900000|2024-10-22 11:35:00|19.37|17.37|19.32|17.32|19.39|17.39|19.32|17.32|0
1729597200000|2024-10-22 11:40:00|19.34|17.34|19.51|17.51|19.51|17.51|19.32|17.32|0
1729597500000|2024-10-22 11:45:00|19.5|17.5|19.6|17.6|19.64|17.64|19.48|17.48|0
1729597800000|2024-10-22 11:50:00|19.59|17.59|19.49|17.49|19.67|17.67|19.49|17.49|0
1729598100000|2024-10-22 11:55:00|19.47|17.47|19.53|17.53|19.55|17.55|19.42|17.42|0
1729598400000|2024-10-22 12:00:00|19.49|17.49|19.34|17.34|19.57|17.57|19.34|17.34|0
1729598700000|2024-10-22 12:05:00|19.36|17.36|19.14|17.14|19.36|17.36|19.11|17.11|0
1729599000000|2024-10-22 12:10:00|19.15|17.15|19.21|17.21|19.28|17.28|19.12|17.12|0
1729599300000|2024-10-22 12:15:00|19.2|17.2|19.16|17.16|19.24|17.24|19.07|17.07|0
1729599600000|2024-10-22 12:20:00|19.18|17.18|19.13|17.13|19.18|17.18|19.11|17.11|0
1729599900000|2024-10-22 12:25:00|19.15|17.15|19.3|17.3|19.32|17.32|19.11|17.11|0
1729600200000|2024-10-22 12:30:00|19.27|17.27|19.42|17.42|19.69|17.69|19.24|17.24|0
1729600500000|2024-10-22 12:35:00|19.43|17.43|19.64|17.64|19.67|17.67|19.42|17.42|0
1729600800000|2024-10-22 12:40:00|19.62|17.62|19.73|17.73|19.85|17.85|19.52|17.52|0
1729601100000|2024-10-22 12:45:00|19.76|17.76|19.81|17.81|19.94|17.94|19.68|17.68|0
1729601400000|2024-10-22 12:50:00|19.79|17.79|19.79|17.79|19.84|17.84|19.76|17.76|0
1729601700000|2024-10-22 12:55:00|19.77|17.77|19.54|17.54|19.79|17.79|19.52|17.52|0
1729602000000|2024-10-22 13:00:00|19.53|17.53|19.74|17.74|19.74|17.74|19.53|17.53|0
1729602300000|2024-10-22 13:05:00|19.72|17.72|19.91|17.91|19.94|17.94|19.69|17.69|0
1729602600000|2024-10-22 13:10:00|19.93|17.93|19.59|17.59|19.93|17.93|19.59|17.59|0
1729602900000|2024-10-22 13:15:00|19.6|17.6|19.5|17.5|19.6|17.6|19.49|17.49|0
1729603200000|2024-10-22 13:20:00|19.47|17.47|19.39|17.39|19.49|17.49|19.36|17.36|0
1729603500000|2024-10-22 13:25:00|19.42|17.42|19.41|17.41|19.44|17.44|19.28|17.28|0
1729603800000|2024-10-22 13:30:00|19.45|17.45|19.52|17.52|19.85|17.85|19.28|17.28|0
1729604100000|2024-10-22 13:35:00|19.56|17.56|19.53|17.53|19.72|17.72|19.37|17.37|0
1729604400000|2024-10-22 13:40:00|19.5|17.5|19.51|17.51|19.66|17.66|19.31|17.31|0
1729604700000|2024-10-22 13:45:00|19.54|17.54|19.32|17.32|19.54|17.54|19.19|17.19|0
1729605000000|2024-10-22 13:50:00|19.29|17.29|19.25|17.25|19.6|17.6|19.25|17.25|0
1729605300000|2024-10-22 13:55:00|19.22|17.22|19.31|17.31|19.57|17.57|19.22|17.22|0
1729605600000|2024-10-22 14:00:00|19.28|17.28|19.26|17.26|19.44|17.44|19.2|17.2|0
1729605900000|2024-10-22 14:05:00|19.28|17.28|19.07|17.07|19.34|17.34|18.71|16.71|0
1729606200000|2024-10-22 14:10:00|19.09|17.09|18.79|16.79|19.14|17.14|18.79|16.79|0
1729606500000|2024-10-22 14:15:00|18.82|16.82|19.04|17.04|19.1|17.1|18.73|16.73|0
1729606800000|2024-10-22 14:20:00|19.05|17.05|19.11|17.11|19.3|17.3|19.04|17.04|0
1729607100000|2024-10-22 14:25:00|19.08|17.08|19.21|17.21|19.21|17.21|19.02|17.02|0
1729607400000|2024-10-22 14:30:00|19.14|17.14|19.23|17.23|19.33|17.33|19.06|17.06|0
1729607700000|2024-10-22 14:35:00|19.25|17.25|19.26|17.26|19.26|17.26|19.06|17.06|0
1729608000000|2024-10-22 14:40:00|19.22|17.22|19.34|17.34|19.34|17.34|19.09|17.09|0
1729608300000|2024-10-22 14:45:00|19.31|17.31|19.16|17.16|19.42|17.42|19.13|17.13|0
1729608600000|2024-10-22 14:50:00|19.18|17.18|18.84|16.84|19.2|17.2|18.84|16.84|0
1729608900000|2024-10-22 14:55:00|18.79|16.79|18.8|16.8|18.9|16.9|18.71|16.71|0
1729609200000|2024-10-22 15:00:00|18.82|16.82|18.84|16.84|19.21|17.21|18.57|16.57|0
1729609500000|2024-10-22 15:05:00|18.85|16.85|18.79|16.79|18.9|16.9|18.74|16.74|0
1729609800000|2024-10-22 15:10:00|18.8|16.8|18.77|16.77|18.8|16.8|18.7|16.7|0
1729610100000|2024-10-22 15:15:00|18.79|16.79|18.69|16.69|18.79|16.79|18.51|16.51|0
1729610400000|2024-10-22 15:20:00|18.68|16.68|18.75|16.75|18.8|16.8|18.68|16.68|0
1729610700000|2024-10-22 15:25:00|18.74|16.74|18.75|16.75|19.08|17.08|18.73|16.73|0
1729611000000|2024-10-22 15:30:00|18.77|16.77|18.61|16.61|18.77|16.77|18.58|16.58|0
1729611300000|2024-10-22 15:35:00|18.58|16.58|18.61|16.61|18.71|16.71|18.58|16.58|0
1729611600000|2024-10-22 15:40:00|18.62|16.62|18.64|16.64|18.71|16.71|18.56|16.56|0
1729611900000|2024-10-22 15:45:00|18.65|16.65|18.73|16.73|18.76|16.76|18.6|16.6|0
1729612200000|2024-10-22 15:50:00|18.72|16.72|18.71|16.71|18.77|16.77|18.68|16.68|0
1729612500000|2024-10-22 15:55:00|18.68|16.68|18.75|16.75|18.75|16.75|18.59|16.59|0
1729612800000|2024-10-22 16:00:00|18.77|16.77|18.86|16.86|18.86|16.86|18.72|16.72|0
1729613100000|2024-10-22 16:05:00|18.84|16.84|18.95|16.95|18.96|16.96|18.79|16.79|0
1729613400000|2024-10-22 16:10:00|18.97|16.97|18.79|16.79|18.97|16.97|18.71|16.71|0
1729613700000|2024-10-22 16:15:00|18.78|16.78|18.76|16.76|18.79|16.79|18.65|16.65|0
1729614000000|2024-10-22 16:20:00|18.77|16.77|18.82|16.82|18.82|16.82|18.71|16.71|0
1729614300000|2024-10-22 16:25:00|18.83|16.83|18.89|16.89|18.97|16.97|18.82|16.82|0
1729614600000|2024-10-22 16:30:00|18.91|16.91|18.66|16.66|18.93|16.93|18.64|16.64|0
1729614900000|2024-10-22 16:35:00|18.67|16.67|18.81|16.81|18.86|16.86|18.64|16.64|0
1729615200000|2024-10-22 16:40:00|18.79|16.79|18.85|16.85|18.93|16.93|18.78|16.78|0
1729615500000|2024-10-22 16:45:00|18.87|16.87|18.67|16.67|18.87|16.87|18.67|16.67|0
1729615800000|2024-10-22 16:50:00|18.68|16.68|18.41|16.41|18.7|16.7|18.36|16.36|0
1729616100000|2024-10-22 16:55:00|18.39|16.39|18.39|16.39|18.47|16.47|18.35|16.35|0
1729616400000|2024-10-22 17:00:00|18.38|16.38|18.37|16.37|18.4|16.4|18.3|16.3|0
1729616700000|2024-10-22 17:05:00|18.38|16.38|18.41|16.41|18.48|16.48|18.33|16.33|0
1729617000000|2024-10-22 17:10:00|18.42|16.42|18.43|16.43|18.54|16.54|18.39|16.39|0
1729617300000|2024-10-22 17:15:00|18.44|16.44|18.44|16.44|18.47|16.47|18.38|16.38|0
1729617600000|2024-10-22 17:20:00|18.43|16.43|18.42|16.42|18.44|16.44|18.36|16.36|0
1729617900000|2024-10-22 17:25:00|18.36|16.36|17.83|15.83|18.38|16.38|17.81|15.81|0
1729618200000|2024-10-22 17:30:00|17.84|15.84|17.68|15.68|17.84|15.84|17.66|15.66|0
1729618500000|2024-10-22 17:35:00|17.66|15.66|17.51|15.52|17.66|15.66|17.43|15.46|0
1729618800000|2024-10-22 17:40:00|17.49|15.51|17.26|15.31|17.93|15.93|17.22|15.27|0
1729619100000|2024-10-22 17:45:00|17.28|15.32|17.17|15.23|17.29|15.34|17.15|15.21|0
1729619400000|2024-10-22 17:50:00|17.15|15.21|17.08|15.14|17.17|15.23|17|15.08|0
1729619700000|2024-10-22 17:55:00|17.06|15.13|16.94|15.02|17.11|15.17|16.93|15.01|0
1729620000000|2024-10-22 18:00:00|16.96|15.04|16.66|14.77|17|15.08|16.64|14.76|0
1729620300000|2024-10-22 18:05:00|16.64|14.76|17.03|15.1|17.07|15.14|16.64|14.76|0
1729620600000|2024-10-22 18:10:00|17.07|15.14|17.22|15.27|17.22|15.27|16.96|15.04|0
1729620900000|2024-10-22 18:15:00|17.2|15.26|17.1|15.16|17.2|15.26|16.99|15.07|0
1729621200000|2024-10-22 18:20:00|17.08|15.15|17.08|15.15|17.17|15.23|17.04|15.11|0
1729621500000|2024-10-22 18:25:00|17.09|15.16|17.09|15.16|17.12|15.19|17.06|15.13|0
1729621800000|2024-10-22 18:30:00|17.11|15.17|17.16|15.22|17.18|15.24|17.09|15.16|0
1729622100000|2024-10-22 18:35:00|17.15|15.21|17.24|15.29|17.25|15.3|17.1|15.17|0
1729622400000|2024-10-22 18:40:00|17.22|15.27|17.27|15.31|17.33|15.37|17.19|15.25|0
1729622700000|2024-10-22 18:45:00|17.28|15.32|17.25|15.3|17.28|15.32|17.19|15.24|0
1729623000000|2024-10-22 18:50:00|17.23|15.28|17.38|15.42|17.38|15.42|17.23|15.28|0
1729623300000|2024-10-22 18:55:00|17.4|15.43|17.2|15.25|17.44|15.47|17.14|15.2|0
1729623600000|2024-10-22 19:00:00|17.23|15.28|17.17|15.22|17.28|15.32|17.15|15.21|0
1729623900000|2024-10-22 19:05:00|17.15|15.21|17.03|15.1|17.15|15.21|17.03|15.1|0
1729624200000|2024-10-22 19:10:00|17.01|15.09|16.95|15.03|17.01|15.09|16.94|15.02|0
1729624500000|2024-10-22 19:15:00|16.97|15.05|16.84|14.94|16.98|15.06|16.8|14.9|0
1729624800000|2024-10-22 19:20:00|16.87|14.96|16.92|15|16.93|15.02|16.84|14.94|0
1729625100000|2024-10-22 19:25:00|16.9|14.99|16.82|14.92|16.92|15|16.82|14.92|0
1729625400000|2024-10-22 19:30:00|16.81|14.91|16.72|14.83|16.81|14.91|16.71|14.81|0
1729625700000|2024-10-22 19:35:00|16.7|14.81|16.54|14.67|16.7|14.81|16.39|14.54|0
1729626000000|2024-10-22 19:40:00|16.52|14.65|16.45|14.59|16.57|14.69|16.42|14.56|0
1729626300000|2024-10-22 19:45:00|16.43|14.57|16.37|14.52|16.46|14.6|16.17|14.34|0
1729626600000|2024-10-22 19:50:00|16.34|14.49|16.27|14.43|16.5|14.64|16.23|14.39|0
1729626900000|2024-10-22 19:55:00|16.33|14.48|16.72|14.83|16.75|14.86|16.3|14.45|0
1729627200000|2024-10-22 20:00:00|16.69|14.8|16.74|14.85|16.96|15.04|16.69|14.8|0
1729627500000|2024-10-22 20:05:00|16.76|14.87|16.78|14.88|16.85|14.95|16.72|14.83|0
1729627800000|2024-10-22 20:10:00|16.79|14.89|16.85|14.94|16.88|14.97|16.78|14.88|0
1729628100000|2024-10-22 20:15:00|16.9|14.9|16.92|14.92|16.95|14.95|16.87|14.87|0
1729628400000|2024-10-22 20:20:00|16.91|14.91|16.96|14.96|16.96|14.96|16.91|14.91|0
1729628700000|2024-10-22 20:25:00|16.98|14.98|16.92|14.92|17.03|15.03|16.92|14.92|0
1729629000000|2024-10-22 20:30:00|16.93|14.93|16.93|14.93|16.93|14.93|16.89|14.89|0
1729629300000|2024-10-22 20:35:00|16.92|14.92|16.9|14.9|16.92|14.92|16.87|14.87|0
1729629600000|2024-10-22 20:40:00|16.93|14.93|16.98|14.98|17.03|15.03|16.93|14.93|0
1729629900000|2024-10-22 20:45:00|16.99|14.99|16.91|14.91|17|15|16.91|14.91|0
1729630200000|2024-10-22 20:50:00|16.92|14.92|16.92|14.92|16.97|14.97|16.91|14.91|0
1729630500000|2024-10-22 20:55:00|16.94|14.94|17.05|15.05|17.06|15.06|16.92|14.92|0
1729630800000|2024-10-22 21:00:00|17.04|15.04|17.03|15.03|17.04|15.04|17.02|15.02|0
1729631100000|2024-10-22 21:05:00|17.02|15.02|17.01|15.01|17.02|15.02|17|15|0
1729631400000|2024-10-22 21:10:00|17|15|16.99|14.99|17|15|16.99|14.99|0
1729631700000|2024-10-22 21:15:00|16.98|14.98|16.99|14.99|16.99|14.99|16.98|14.98|0
1729632000000|2024-10-22 21:20:00|16.98|14.98|16.99|14.99|16.99|14.99|16.98|14.98|0
1729632600000|2024-10-22 21:30:00|16.98|14.98|16.98|14.98|16.98|14.98|16.98|14.98|0
1729632900000|2024-10-22 21:35:00|16.97|14.97|16.97|14.97|16.97|14.97|16.97|14.97|0
1729633200000|2024-10-22 21:40:00|16.98|14.98|16.97|14.97|16.98|14.98|16.97|14.97|0
1729633500000|2024-10-22 21:45:00|16.99|14.99|16.99|14.99|16.99|14.99|16.99|14.99|0
1729634100000|2024-10-22 21:55:00|16.97|14.97|16.98|14.98|16.98|14.98|16.97|14.97|0
1729634400000|2024-10-22 22:00:00|17.1|15.1|17.23|15.23|17.24|15.24|17.04|15.04|0
1729634700000|2024-10-22 22:05:00|17.22|15.22|17.15|15.15|17.22|15.22|17.13|15.13|0
1729635000000|2024-10-22 22:10:00|17.13|15.13|17.14|15.14|17.15|15.15|17.13|15.13|0
1729635300000|2024-10-22 22:15:00|17.16|15.16|17.27|15.27|17.3|15.3|17.16|15.16|0
1729635600000|2024-10-22 22:20:00|17.26|15.26|17.21|15.21|17.34|15.34|17.21|15.21|0
1729635900000|2024-10-22 22:25:00|17.23|15.23|17.17|15.17|17.23|15.23|17.14|15.14|0
1729636200000|2024-10-22 22:30:00|17.16|15.16|17.18|15.18|17.19|15.19|17.15|15.15|0
1729636500000|2024-10-22 22:35:00|17.17|15.17|17.19|15.19|17.19|15.19|17.13|15.13|0
1729636800000|2024-10-22 22:40:00|17.2|15.2|17.17|15.17|17.2|15.2|17.16|15.16|0
1729637100000|2024-10-22 22:45:00|17.16|15.16|17.14|15.14|17.16|15.16|17.13|15.13|0
1729637400000|2024-10-22 22:50:00|17.16|15.16|17.16|15.16|17.19|15.19|17.14|15.14|0
1729637700000|2024-10-22 22:55:00|17.17|15.17|17.14|15.14|17.17|15.17|17.14|15.14|0
1729638000000|2024-10-22 23:00:00|17.15|15.15|17.15|15.15|17.15|15.15|17.11|15.11|0
1729638300000|2024-10-22 23:05:00|17.14|15.14|17.08|15.08|17.14|15.14|17.08|15.08|0
1729638600000|2024-10-22 23:10:00|17.06|15.06|17.15|15.15|17.19|15.19|17.05|15.05|0
1729638900000|2024-10-22 23:15:00|17.16|15.16|17.17|15.17|17.19|15.19|17.12|15.12|0
1729639200000|2024-10-22 23:20:00|17.16|15.16|17.06|15.06|17.16|15.16|17.06|15.06|0
1729639500000|2024-10-22 23:25:00|17.07|15.07|17.04|15.04|17.07|15.07|17.03|15.03|0
1729639800000|2024-10-22 23:30:00|17.03|15.03|16.97|14.97|17.04|15.04|16.95|14.95|0
1729640100000|2024-10-22 23:35:00|16.95|14.95|16.96|14.96|17|15|16.95|14.95|0
1729640400000|2024-10-22 23:40:00|16.95|14.95|16.89|14.89|16.96|14.96|16.88|14.88|0
1729640700000|2024-10-22 23:45:00|16.88|14.88|16.88|14.88|16.88|14.88|16.81|14.81|0
1729641000000|2024-10-22 23:50:00|16.87|14.87|16.82|14.82|16.92|14.92|16.82|14.82|0
1729641300000|2024-10-22 23:55:00|16.83|14.83|16.79|14.79|16.83|14.83|16.76|14.76|0
1729641600000|2024-10-23 00:00:00|16.8|14.8|16.78|14.78|16.83|14.83|16.76|14.76|0
1729641900000|2024-10-23 00:05:00|16.8|14.8|16.88|14.88|16.92|14.92|16.76|14.76|0
1729642200000|2024-10-23 00:10:00|16.9|14.9|16.95|14.95|16.96|14.96|16.88|14.88|0
1729642500000|2024-10-23 00:15:00|16.94|14.94|16.92|14.92|16.97|14.97|16.91|14.91|0
1729642800000|2024-10-23 00:20:00|16.91|14.91|16.95|14.95|16.95|14.95|16.9|14.9|0
1729643100000|2024-10-23 00:25:00|16.93|14.93|16.9|14.9|16.93|14.93|16.86|14.86|0
1729643400000|2024-10-23 00:30:00|16.86|14.95|16.91|15|16.94|15.03|16.86|14.95|0
1729643700000|2024-10-23 00:35:00|16.9|14.99|16.94|15.02|16.96|15.04|16.87|14.96|0
1729644000000|2024-10-23 00:40:00|16.96|15.04|17.01|15.09|17.03|15.1|16.94|15.02|0
1729644300000|2024-10-23 00:45:00|17.02|15.1|16.97|15.05|17.03|15.1|16.97|15.05|0
1729644600000|2024-10-23 00:50:00|16.95|15.03|17.04|15.11|17.06|15.12|16.94|15.02|0
1729644900000|2024-10-23 00:55:00|17.02|15.1|17.09|15.16|17.11|15.18|17.02|15.1|0
1729645200000|2024-10-23 01:00:00|17.08|15.15|17.05|15.12|17.16|15.22|17.02|15.09|0
1729645500000|2024-10-23 01:05:00|17.04|15.11|17.06|15.13|17.1|15.16|17.04|15.11|0
1729645800000|2024-10-23 01:10:00|17.07|15.14|17.03|15.1|17.09|15.16|17.03|15.1|0
1729646100000|2024-10-23 01:15:00|17.02|15.09|16.97|15.05|17.02|15.09|16.97|15.05|0
1729646400000|2024-10-23 01:20:00|16.98|15.06|16.95|15.03|16.98|15.06|16.91|14.99|0
1729646700000|2024-10-23 01:25:00|16.96|15.04|16.96|15.04|16.98|15.06|16.95|15.03|0
1729647000000|2024-10-23 01:30:00|16.95|15.03|16.92|15|16.96|15.04|16.92|15|0
1729647300000|2024-10-23 01:35:00|16.93|15.01|16.94|15.03|16.95|15.03|16.92|15|0
1729647600000|2024-10-23 01:40:00|16.96|15.02|16.96|15.04|16.96|15.04|16.91|15|0
1729647900000|2024-10-23 01:45:00|16.95|15.03|16.89|14.98|16.96|15.04|16.86|14.96|0
1729648200000|2024-10-23 01:50:00|16.91|15|16.94|15.02|16.95|15.03|16.89|14.98|0
1729648500000|2024-10-23 01:55:00|16.92|15.01|16.92|15|16.94|15.03|16.91|14.99|0
1729648800000|2024-10-23 02:00:00|16.94|15.02|16.9|14.99|16.94|15.02|16.84|14.94|0
1729649100000|2024-10-23 02:05:00|16.92|15|16.86|14.95|16.96|15.04|16.84|14.93|0
1729649400000|2024-10-23 02:10:00|16.87|14.96|16.84|14.93|16.87|14.96|16.81|14.91|0
1729649700000|2024-10-23 02:15:00|16.82|14.92|16.78|14.88|16.84|14.93|16.78|14.88|0
1729650000000|2024-10-23 02:20:00|16.79|14.89|16.76|14.86|16.81|14.9|16.76|14.86|0
1729650300000|2024-10-23 02:25:00|16.74|14.85|16.82|14.91|16.82|14.91|16.74|14.85|0
1729650600000|2024-10-23 02:30:00|16.83|14.93|16.81|14.91|16.85|14.94|16.81|14.91|0
1729650900000|2024-10-23 02:35:00|16.8|14.9|16.83|14.92|16.84|14.94|16.79|14.89|0
1729651200000|2024-10-23 02:40:00|16.84|14.93|16.82|14.92|16.86|14.95|16.81|14.91|0
1729651500000|2024-10-23 02:45:00|16.81|14.91|16.8|14.9|16.82|14.92|16.8|14.9|0
1729651800000|2024-10-23 02:50:00|16.81|14.89|16.84|14.93|16.84|14.93|16.79|14.89|0
1729652100000|2024-10-23 02:55:00|16.82|14.92|16.79|14.89|16.82|14.92|16.77|14.87|0
1729652400000|2024-10-23 03:00:00|16.77|14.87|16.68|14.79|16.77|14.87|16.67|14.78|0
1729652700000|2024-10-23 03:05:00|16.7|14.81|16.69|14.8|16.7|14.81|16.68|14.79|0
1729653000000|2024-10-23 03:10:00|16.71|14.82|16.71|14.82|16.72|14.83|16.71|14.82|0
1729653300000|2024-10-23 03:15:00|16.72|14.83|16.7|14.81|16.72|14.83|16.69|14.8|0
1729653600000|2024-10-23 03:20:00|16.72|14.83|16.69|14.8|16.73|14.84|16.67|14.78|0
1729653900000|2024-10-23 03:25:00|16.7|14.81|16.71|14.82|16.72|14.82|16.69|14.8|0
1729654200000|2024-10-23 03:30:00|16.73|14.84|16.86|14.95|16.86|14.95|16.73|14.84|0
1729654500000|2024-10-23 03:35:00|16.85|14.94|16.81|14.91|16.88|14.97|16.8|14.9|0
1729654800000|2024-10-23 03:40:00|16.83|14.92|16.84|14.94|16.86|14.95|16.81|14.91|0
1729655100000|2024-10-23 03:45:00|16.86|14.95|16.84|14.93|16.86|14.95|16.83|14.92|0
1729655400000|2024-10-23 03:50:00|16.85|14.94|16.84|14.93|16.86|14.95|16.83|14.93|0
1729655700000|2024-10-23 03:55:00|16.82|14.92|16.84|14.93|16.85|14.95|16.81|14.9|0
1729656000000|2024-10-23 04:00:00|16.85|14.94|16.83|14.93|16.87|14.96|16.79|14.89|0
1729656300000|2024-10-23 04:05:00|16.85|14.94|16.82|14.91|16.85|14.94|16.82|14.91|0
1729656600000|2024-10-23 04:10:00|16.8|14.92|17.08|15.15|17.12|15.18|16.8|14.9|0
1729656900000|2024-10-23 04:15:00|17.1|15.16|17.02|15.09|17.1|15.16|17.02|15.09|0
1729657200000|2024-10-23 04:20:00|17.04|15.11|17.05|15.12|17.05|15.12|17.03|15.11|0
1729657500000|2024-10-23 04:25:00|17.04|15.11|17.02|15.09|17.05|15.12|17.02|15.09|0
1729657800000|2024-10-23 04:30:00|17|15.08|17.01|15.09|17.03|15.1|17|15.08|0
1729658100000|2024-10-23 04:35:00|17|15.07|17.01|15.09|17.01|15.09|17|15.07|0
1729658400000|2024-10-23 04:40:00|17.03|15.1|16.99|15.07|17.03|15.1|16.98|15.06|0
1729658700000|2024-10-23 04:45:00|16.98|15.06|16.99|15.07|17.01|15.08|16.98|15.06|0
1729659000000|2024-10-23 04:50:00|17.01|15.08|16.98|15.05|17.02|15.09|16.98|15.05|0
1729659300000|2024-10-23 04:55:00|16.97|15.07|16.99|15.06|17|15.08|16.97|15.05|0
1729659600000|2024-10-23 05:00:00|17|15.08|16.99|15.06|17|15.08|16.98|15.06|0
1729659900000|2024-10-23 05:05:00|16.97|15.05|16.95|15.03|16.98|15.06|16.94|15.02|0
1729660200000|2024-10-23 05:10:00|16.96|15.04|17|15.07|17.01|15.09|16.95|15.03|0
1729660500000|2024-10-23 05:15:00|16.98|15.06|16.95|15.03|16.98|15.06|16.93|15.02|0
1729660800000|2024-10-23 05:20:00|16.96|15.04|17.01|15.08|17.01|15.08|16.95|15.03|0
1729661100000|2024-10-23 05:25:00|16.99|15.07|17.05|15.12|17.07|15.13|16.99|15.07|0
1729661400000|2024-10-23 05:30:00|17.03|15.11|17.05|15.12|17.06|15.13|17|15.08|0
1729661700000|2024-10-23 05:35:00|17.03|15.1|17.06|15.13|17.06|15.13|17|15.08|0
1729662000000|2024-10-23 05:40:00|17.05|15.12|17.03|15.1|17.08|15.14|17.03|15.1|0
1729662300000|2024-10-23 05:45:00|17.04|15.11|17.03|15.1|17.07|15.14|17.01|15.09|0
1729662600000|2024-10-23 05:50:00|17.04|15.11|17.05|15.12|17.07|15.14|17.03|15.1|0
1729662900000|2024-10-23 05:55:00|17.07|15.14|17.07|15.13|17.07|15.14|17.04|15.11|0
1729663200000|2024-10-23 06:00:00|17.05|15.12|17.08|15.15|17.08|15.15|17.05|15.12|0
1729663500000|2024-10-23 06:05:00|17.06|15.13|17.09|15.16|17.09|15.16|17.03|15.1|0
1729663800000|2024-10-23 06:10:00|17.06|15.13|17.09|15.16|17.11|15.17|17.06|15.13|0
1729664100000|2024-10-23 06:15:00|17.1|15.17|17.04|15.11|17.11|15.17|17.04|15.11|0
1729664400000|2024-10-23 06:20:00|17.06|15.13|17.09|15.16|17.13|15.19|17.06|15.13|0
1729664700000|2024-10-23 06:25:00|17.1|15.15|17.05|15.12|17.12|15.18|17.05|15.12|0
1729665000000|2024-10-23 06:30:00|17.07|15.14|17.19|15.24|17.19|15.24|17.07|15.14|0
1729665300000|2024-10-23 06:35:00|17.2|15.26|17.14|15.2|17.2|15.26|17.14|15.2|0
1729665600000|2024-10-23 06:40:00|17.12|15.19|17.11|15.17|17.15|15.21|17.09|15.16|0
1729665900000|2024-10-23 06:45:00|17.12|15.18|17.12|15.18|17.12|15.18|17.11|15.17|0
1729666200000|2024-10-23 06:50:00|17.11|15.17|17.07|15.14|17.12|15.18|17.07|15.14|0
1729666500000|2024-10-23 06:55:00|17.09|15.15|17.1|15.16|17.1|15.16|17.08|15.15|0
1729666800000|2024-10-23 07:00:00|17.13|15.19|17.01|15.08|17.15|15.2|16.96|15.04|0
1729667100000|2024-10-23 07:05:00|16.99|15.09|16.9|14.99|17.02|15.09|16.82|14.92|0
1729667400000|2024-10-23 07:10:00|16.88|14.97|16.78|14.88|16.9|14.99|16.76|14.86|0
1729667700000|2024-10-23 07:15:00|16.76|14.86|16.7|14.81|16.81|14.9|16.69|14.8|0
1729668000000|2024-10-23 07:20:00|16.72|14.82|16.76|14.86|16.76|14.86|16.64|14.76|0
1729668300000|2024-10-23 07:25:00|16.77|14.87|16.77|14.87|16.89|14.98|16.76|14.86|0
1729668600000|2024-10-23 07:30:00|16.76|14.86|16.86|14.95|16.89|14.98|16.76|14.86|0
1729668900000|2024-10-23 07:35:00|16.84|14.94|16.8|14.89|16.87|14.96|16.78|14.88|0
1729669200000|2024-10-23 07:40:00|16.78|14.88|16.87|14.96|16.87|14.96|16.78|14.88|0
1729669500000|2024-10-23 07:45:00|16.85|14.95|16.85|14.94|16.9|14.98|16.85|14.94|0
1729669800000|2024-10-23 07:50:00|16.87|14.96|16.9|14.99|16.91|15|16.87|14.96|0
1729670100000|2024-10-23 07:55:00|16.91|15.01|16.92|15.01|16.95|15.03|16.91|14.99|0
1729670400000|2024-10-23 08:00:00|16.94|15.02|16.86|14.95|16.94|15.02|16.86|14.95|0
1729670700000|2024-10-23 08:05:00|16.87|14.96|16.8|14.9|16.89|14.98|16.8|14.9|0
1729671000000|2024-10-23 08:10:00|16.81|14.91|16.85|14.95|16.89|14.97|16.8|14.89|0
1729671300000|2024-10-23 08:15:00|16.84|14.94|16.85|14.94|16.88|14.97|16.78|14.88|0
1729671600000|2024-10-23 08:20:00|16.87|14.96|16.88|14.97|16.9|14.98|16.85|14.94|0
1729671900000|2024-10-23 08:25:00|16.9|14.98|16.88|14.97|16.9|14.98|16.85|14.94|0
1729672200000|2024-10-23 08:30:00|16.86|14.95|16.95|15.03|16.95|15.03|16.86|14.95|0
1729672500000|2024-10-23 08:35:00|16.94|15.02|16.95|15.03|16.95|15.03|16.9|14.99|0
1729672800000|2024-10-23 08:40:00|16.93|15.02|17.11|15.18|17.11|15.18|16.93|15.02|0
1729673100000|2024-10-23 08:45:00|17.1|15.16|17.26|15.31|17.26|15.31|16.69|14.8|0
1729673400000|2024-10-23 08:50:00|17.27|15.32|17.27|15.32|17.29|15.33|17.24|15.29|0
1729673700000|2024-10-23 08:55:00|17.28|15.33|17.25|15.3|17.29|15.33|17.24|15.29|0
1729674000000|2024-10-23 09:00:00|17.27|15.32|17.16|15.22|17.28|15.33|17.16|15.22|0
1729674300000|2024-10-23 09:05:00|17.18|15.23|17.13|15.19|17.19|15.24|17.13|15.19|0
1729674600000|2024-10-23 09:10:00|17.12|15.18|17.22|15.27|17.22|15.27|17.12|15.18|0
1729674900000|2024-10-23 09:15:00|17.26|15.31|17.17|15.23|17.39|15.42|17.08|15.15|0
1729675200000|2024-10-23 09:20:00|17.18|15.24|17.17|15.22|17.24|15.29|17.11|15.17|0
1729675500000|2024-10-23 09:25:00|17.16|15.24|17.11|15.17|17.18|15.24|17.1|15.17|0
1729675800000|2024-10-23 09:30:00|17.1|15.18|17.16|15.22|17.21|15.26|17.09|15.15|0
1729676100000|2024-10-23 09:35:00|17.18|15.23|17.23|15.28|17.24|15.29|17.16|15.22|0
1729676400000|2024-10-23 09:40:00|17.22|15.27|17.3|15.34|17.34|15.38|17.22|15.27|0
1729676700000|2024-10-23 09:45:00|17.31|15.35|17.29|15.34|17.34|15.38|17.28|15.32|0
1729677000000|2024-10-23 09:50:00|17.28|15.32|17.23|15.28|17.28|15.32|17.21|15.27|0
1729677300000|2024-10-23 09:55:00|17.2|15.25|17.29|15.33|17.31|15.35|17.17|15.22|0
1729677600000|2024-10-23 10:00:00|17.3|15.34|17.41|15.44|17.5|15.52|17.29|15.33|0
1729677900000|2024-10-23 10:05:00|17.42|15.45|17.41|15.44|17.49|15.51|17.38|15.41|0
1729678200000|2024-10-23 10:10:00|17.42|15.45|17.36|15.39|17.44|15.46|17.28|15.33|0
1729678500000|2024-10-23 10:15:00|17.37|15.41|17.4|15.43|17.43|15.46|17.35|15.39|0
1729678800000|2024-10-23 10:20:00|17.43|15.46|17.43|15.46|17.45|15.47|17.39|15.42|0
1729679100000|2024-10-23 10:25:00|17.45|15.47|17.51|15.52|17.51|15.52|17.43|15.46|0
1729679400000|2024-10-23 10:30:00|17.52|15.54|17.5|15.52|17.52|15.54|17.43|15.45|0
1729679700000|2024-10-23 10:35:00|17.52|15.54|17.49|15.51|17.53|15.55|17.47|15.49|0
1729680000000|2024-10-23 10:40:00|17.5|15.52|17.56|15.57|17.56|15.57|17.5|15.52|0
1729680300000|2024-10-23 10:45:00|17.55|15.56|17.61|15.61|17.61|15.61|17.54|15.56|0
1729680600000|2024-10-23 10:50:00|17.62|15.63|17.6|15.61|17.67|15.67|17.58|15.59|0
1729680900000|2024-10-23 10:55:00|17.62|15.62|17.52|15.54|17.62|15.62|17.49|15.51|0
1729681200000|2024-10-23 11:00:00|17.54|15.55|17.43|15.45|17.55|15.57|17.4|15.43|0
1729681500000|2024-10-23 11:05:00|17.41|15.44|17.35|15.38|17.46|15.48|17.35|15.38|0
1729681800000|2024-10-23 11:10:00|17.38|15.41|17.42|15.44|17.45|15.48|17.35|15.38|0
1729682100000|2024-10-23 11:15:00|17.44|15.45|17.33|15.37|17.44|15.46|17.31|15.35|0
1729682400000|2024-10-23 11:20:00|17.34|15.38|17.43|15.46|17.43|15.46|17.33|15.37|0
1729682700000|2024-10-23 11:25:00|17.45|15.47|17.51|15.53|17.57|15.58|17.45|15.47|0
1729683000000|2024-10-23 11:30:00|17.49|15.51|17.49|15.51|17.6|15.61|17.46|15.48|0
1729683300000|2024-10-23 11:35:00|17.48|15.5|17.46|15.48|17.55|15.57|17.41|15.44|0
1729683600000|2024-10-23 11:40:00|17.47|15.5|17.53|15.55|17.55|15.56|17.47|15.5|0
1729683900000|2024-10-23 11:45:00|17.52|15.54|17.35|15.38|17.55|15.56|17.35|15.38|0
1729684200000|2024-10-23 11:50:00|17.36|15.4|17.37|15.41|17.41|15.44|17.33|15.37|0
1729684500000|2024-10-23 11:55:00|17.39|15.42|17.42|15.45|17.45|15.47|17.36|15.39|0
1729684800000|2024-10-23 12:00:00|17.43|15.46|17.5|15.52|17.52|15.54|17.43|15.46|0
1729685100000|2024-10-23 12:05:00|17.51|15.53|17.48|15.5|17.57|15.58|17.4|15.43|0
1729685400000|2024-10-23 12:10:00|17.46|15.48|17.47|15.49|17.54|15.55|17.46|15.48|0
1729685700000|2024-10-23 12:15:00|17.46|15.48|17.27|15.32|17.49|15.51|17.27|15.32|0
1729686000000|2024-10-23 12:20:00|17.29|15.33|17.41|15.44|17.45|15.48|17.29|15.33|0
1729686300000|2024-10-23 12:25:00|17.39|15.42|17.47|15.49|17.47|15.49|17.38|15.41|0
1729686600000|2024-10-23 12:30:00|17.45|15.47|17.65|15.65|17.65|15.65|17.42|15.45|0
1729686900000|2024-10-23 12:35:00|17.67|15.67|17.74|15.74|17.8|15.8|17.63|15.64|0
1729687200000|2024-10-23 12:40:00|17.75|15.75|17.78|15.78|17.87|15.87|17.75|15.75|0
1729687500000|2024-10-23 12:45:00|17.77|15.77|17.75|15.75|17.78|15.78|17.68|15.68|0
1729687800000|2024-10-23 12:50:00|17.76|15.76|17.84|15.84|17.88|15.88|17.76|15.76|0
1729688100000|2024-10-23 12:55:00|17.85|15.85|17.82|15.82|17.89|15.89|17.76|15.76|0
1729688400000|2024-10-23 13:00:00|17.83|15.83|17.79|15.79|17.89|15.89|17.76|15.76|0
1729688700000|2024-10-23 13:05:00|17.8|15.8|17.85|15.85|17.87|15.87|17.8|15.8|0
1729689000000|2024-10-23 13:10:00|17.86|15.86|17.87|15.87|17.95|15.95|17.83|15.83|0
1729689300000|2024-10-23 13:15:00|17.86|15.86|17.82|15.82|17.92|15.92|17.81|15.81|0
1729689600000|2024-10-23 13:20:00|17.84|15.84|17.99|15.99|18.03|16.03|17.84|15.84|0
1729689900000|2024-10-23 13:25:00|17.97|15.97|17.92|15.92|18.03|16.03|17.88|15.88|0
1729690200000|2024-10-23 13:30:00|17.91|15.91|17.77|15.77|18.06|16.06|17.66|15.66|0
1729690500000|2024-10-23 13:35:00|17.8|15.8|17.86|15.86|17.98|15.98|17.74|15.74|0
1729690800000|2024-10-23 13:40:00|17.89|15.89|18.02|16.02|18.25|16.25|17.37|15.4|0
1729691100000|2024-10-23 13:45:00|18.05|16.05|17.82|15.82|18.06|16.06|17.81|15.81|0
1729691400000|2024-10-23 13:50:00|17.84|15.84|18|16|18.07|16.07|17.82|15.82|0
1729691700000|2024-10-23 13:55:00|18.01|16.01|17.97|15.97|18.03|16.03|17.83|15.83|0
1729692000000|2024-10-23 14:00:00|17.98|15.98|18.25|16.25|18.3|16.3|17.91|15.91|0
1729692300000|2024-10-23 14:05:00|18.28|16.28|18.26|16.26|18.6|16.6|18.16|16.16|0
1729692600000|2024-10-23 14:10:00|18.29|16.29|18.26|16.26|18.32|16.32|18.16|16.16|0
1729692900000|2024-10-23 14:15:00|18.28|16.28|18.57|16.57|18.58|16.58|18.23|16.23|0
1729693200000|2024-10-23 14:20:00|18.6|16.6|18.58|16.58|18.66|16.66|18.41|16.41|0
1729693500000|2024-10-23 14:25:00|18.63|16.63|18.13|16.13|18.69|16.69|18.1|16.1|0
1729693800000|2024-10-23 14:30:00|18.15|16.15|17.98|15.98|18.27|16.27|17.95|15.95|0
1729694100000|2024-10-23 14:35:00|17.99|15.99|17.98|15.98|18.11|16.11|17.96|15.96|0
1729694400000|2024-10-23 14:40:00|17.96|15.96|17.92|15.92|17.99|15.99|17.86|15.86|0
1729694700000|2024-10-23 14:45:00|17.9|15.9|17.96|15.96|17.99|15.99|17.74|15.74|0
1729695000000|2024-10-23 14:50:00|17.94|15.94|18.41|16.41|18.46|16.46|17.9|15.9|0
1729695300000|2024-10-23 14:55:00|18.4|16.4|18.42|16.42|18.47|16.47|18.26|16.26|0
1729695600000|2024-10-23 15:00:00|18.44|16.44|18.28|16.28|18.55|16.55|18.28|16.28|0
1729695900000|2024-10-23 15:05:00|18.3|16.3|18.69|16.69|18.69|16.69|18.09|16.09|0
1729696200000|2024-10-23 15:10:00|18.7|16.7|19.38|17.38|19.56|17.56|18.69|16.69|0
1729696500000|2024-10-23 15:15:00|19.33|17.33|19.72|17.72|19.73|17.73|18.96|16.96|0
1729696800000|2024-10-23 15:20:00|19.73|17.73|19.55|17.55|19.73|17.73|19.3|17.3|0
1729697100000|2024-10-23 15:25:00|19.57|17.57|19.88|17.88|19.91|17.91|19.54|17.54|0
1729697400000|2024-10-23 15:30:00|19.86|17.86|19.89|17.89|19.94|17.94|19.81|17.81|0
1729697700000|2024-10-23 15:35:00|19.87|17.87|19.55|17.55|19.87|17.87|19.5|17.5|0
1729698000000|2024-10-23 15:40:00|19.53|17.53|19.42|17.42|19.66|17.66|19.4|17.4|0
1729698300000|2024-10-23 15:45:00|19.38|17.38|19.45|17.45|19.46|17.46|19.29|17.29|0
1729698600000|2024-10-23 15:50:00|19.43|17.43|19.49|17.49|19.59|17.59|19.32|17.32|0
1729698900000|2024-10-23 15:55:00|19.52|17.52|18.8|16.8|19.54|17.54|18.77|16.77|0
1729699200000|2024-10-23 16:00:00|18.82|16.82|19.32|17.32|19.48|17.48|18.82|16.82|0
1729699500000|2024-10-23 16:05:00|19.34|17.34|19.33|17.33|19.51|17.51|19.21|17.21|0
1729699800000|2024-10-23 16:10:00|19.35|17.35|19.85|17.85|19.86|17.86|19.16|17.16|0
1729700100000|2024-10-23 16:15:00|19.86|17.86|19.83|17.83|19.88|17.88|19.71|17.71|0
1729700400000|2024-10-23 16:20:00|19.81|17.81|20.3|18.3|20.33|18.33|19.78|17.78|0
1729700700000|2024-10-23 16:25:00|20.28|18.28|20.46|18.46|20.52|18.52|20.2|18.2|0
1729701000000|2024-10-23 16:30:00|20.5|18.5|20.62|18.62|21.05|19.05|20.24|18.24|0
1729701300000|2024-10-23 16:35:00|20.61|18.61|20.35|18.35|20.61|18.61|18.94|16.94|0
1729701600000|2024-10-23 16:40:00|20.33|18.33|20.25|18.25|20.37|18.37|20.12|18.12|0
1729701900000|2024-10-23 16:45:00|20.23|18.23|19.98|17.98|20.23|18.23|19.98|17.98|0
1729702200000|2024-10-23 16:50:00|19.95|17.95|20.43|18.43|20.55|18.55|19.95|17.95|0
1729702500000|2024-10-23 16:55:00|20.44|18.44|20.39|18.39|20.48|18.48|20.21|18.21|0
1729702800000|2024-10-23 17:00:00|20.41|18.41|20.8|18.8|20.88|18.88|20.41|18.41|0
1729703100000|2024-10-23 17:05:00|20.81|18.81|20.88|18.88|20.93|18.93|20.66|18.66|0
1729703400000|2024-10-23 17:10:00|20.9|18.9|23.82|21.82|23.84|21.84|20.49|18.49|0
1729703700000|2024-10-23 17:15:00|23.8|21.8|23.79|21.79|23.87|21.87|23.61|21.61|0
1729704000000|2024-10-23 17:20:00|23.8|21.8|23.89|21.89|23.93|21.93|23.61|21.61|0
1729704300000|2024-10-23 17:25:00|23.91|21.91|23.57|21.57|23.93|21.93|23.57|21.57|0
1729704600000|2024-10-23 17:30:00|23.6|21.6|23.92|21.92|24.02|22.02|23.6|21.6|0
1729704900000|2024-10-23 17:35:00|23.94|21.94|24.11|22.11|24.13|22.13|23.84|21.84|0
1729705200000|2024-10-23 17:40:00|24.13|22.13|24.03|22.03|24.16|22.16|23.92|21.92|0
1729705500000|2024-10-23 17:45:00|24.05|22.05|23.87|21.87|24.11|22.11|23.76|21.76|0
1729705800000|2024-10-23 17:50:00|23.89|21.89|24.23|22.23|24.24|22.24|23.84|21.84|0
1729706100000|2024-10-23 17:55:00|24.21|22.21|24.33|22.33|24.39|22.39|24.19|22.19|0
1729706400000|2024-10-23 18:00:00|24.35|22.35|24.83|22.83|24.85|22.85|24.33|22.33|0
1729706700000|2024-10-23 18:05:00|24.87|22.87|24.67|22.67|25|23|24.65|22.65|0
1729707000000|2024-10-23 18:10:00|24.71|22.71|24.72|22.72|24.92|22.92|23.9|21.9|0
1729707300000|2024-10-23 18:15:00|24.74|22.74|25.05|23.05|25.19|23.19|24.7|22.7|0
1729707600000|2024-10-23 18:20:00|25.03|23.03|24.56|22.56|25.03|23.03|24.4|22.4|0
1729707900000|2024-10-23 18:25:00|24.58|22.58|24.34|22.34|24.58|22.58|24.19|22.19|0
1729708200000|2024-10-23 18:30:00|24.36|22.36|23.71|21.71|24.42|22.42|23.69|21.69|0
1729708500000|2024-10-23 18:35:00|23.73|21.73|22.96|20.96|24.17|22.17|22.94|20.94|0
1729708800000|2024-10-23 18:40:00|22.98|20.98|22.81|20.81|23.03|21.03|22.68|20.68|0
1729709100000|2024-10-23 18:45:00|22.79|20.79|22.62|20.62|22.79|20.79|22.52|20.52|0
1729709400000|2024-10-23 18:50:00|22.61|20.61|22.75|20.75|22.82|20.82|22.55|20.55|0
1729709700000|2024-10-23 18:55:00|22.69|20.69|22.53|20.53|22.84|20.84|22.53|20.53|0
1729710000000|2024-10-23 19:00:00|22.6|20.6|22.95|20.95|22.98|20.98|22.51|20.51|0
1729710300000|2024-10-23 19:05:00|22.96|20.96|23.02|21.02|23.13|21.13|22.93|20.93|0
1729710600000|2024-10-23 19:10:00|22.98|20.98|23.14|21.14|23.24|21.24|22.91|20.91|0
1729710900000|2024-10-23 19:15:00|23.11|21.11|22.77|20.77|23.14|21.14|22.76|20.76|0
1729711200000|2024-10-23 19:20:00|22.81|20.81|22.88|20.88|22.99|20.99|22.72|20.72|0
1729711500000|2024-10-23 19:25:00|22.92|20.92|22.82|20.82|23.03|21.03|22.64|20.64|0
1729711800000|2024-10-23 19:30:00|22.79|20.79|22.75|20.75|22.97|20.97|22.71|20.71|0
1729712100000|2024-10-23 19:35:00|22.73|20.73|22.49|20.49|22.73|20.73|22.49|20.49|0
1729712400000|2024-10-23 19:40:00|22.47|20.47|22.29|20.29|22.58|20.58|22.28|20.28|0
1729712700000|2024-10-23 19:45:00|22.31|20.31|22.45|20.45|22.52|20.52|22.27|20.27|0
1729713000000|2024-10-23 19:50:00|22.38|20.38|22.45|20.45|22.49|20.49|22.2|20.2|0
1729713300000|2024-10-23 19:55:00|22.41|20.41|22.27|20.27|22.48|20.48|22.2|20.2|0
1729713600000|2024-10-23 20:00:00|22.28|20.28|22.03|20.03|22.5|20.5|21.91|19.91|0
1729713900000|2024-10-23 20:05:00|22.04|20.04|22.23|20.23|22.23|20.23|22|20|0
1729714200000|2024-10-23 20:10:00|22.21|20.21|21.98|19.98|22.3|20.3|21.96|19.96|0
1729714500000|2024-10-23 20:15:00|22.18|19.78|21.91|19.51|22.18|19.78|21.91|19.51|0
1729714800000|2024-10-23 20:20:00|21.89|19.49|21.91|19.51|22.03|19.63|21.89|19.49|0
1729715100000|2024-10-23 20:25:00|21.93|19.53|21.85|19.45|21.96|19.56|21.84|19.44|0
1729715400000|2024-10-23 20:30:00|21.84|19.44|21.89|19.49|21.92|19.52|21.84|19.44|0
1729715700000|2024-10-23 20:35:00|21.9|19.5|21.88|19.48|21.9|19.5|21.82|19.42|0
1729716000000|2024-10-23 20:40:00|21.9|19.5|21.97|19.57|22|19.6|21.87|19.47|0
1729716300000|2024-10-23 20:45:00|21.95|19.55|21.95|19.55|22.04|19.64|21.93|19.53|0
1729716600000|2024-10-23 20:50:00|21.96|19.56|21.93|19.53|21.98|19.58|21.88|19.48|0
1729716900000|2024-10-23 20:55:00|21.94|19.54|22.05|19.65|22.19|19.79|21.94|19.54|0
1729717200000|2024-10-23 21:00:00|22.14|19.74|22.12|19.72|22.15|19.75|22.11|19.71|0
1729717500000|2024-10-23 21:05:00|22.11|19.71|22.1|19.7|22.13|19.73|22.07|19.67|0
1729717800000|2024-10-23 21:10:00|22.4|20|23.52|21.12|23.54|21.14|22.4|20|0
1729718100000|2024-10-23 21:15:00|23.49|21.09|23.48|21.08|23.49|21.09|23.48|21.08|0
1729718400000|2024-10-23 21:20:00|23.41|21.01|23.37|20.97|23.42|21.02|23.37|20.97|0
1729718700000|2024-10-23 21:25:00|23.41|21.01|23.34|20.94|23.43|21.03|23.32|20.92|0
1729719000000|2024-10-23 21:30:00|23.33|20.93|23.4|21|23.4|21|23.33|20.93|0
1729719300000|2024-10-23 21:35:00|23.41|21.01|23.38|20.98|23.43|21.03|23.38|20.98|0
1729719600000|2024-10-23 21:40:00|23.37|20.97|23.37|20.97|23.38|20.98|23.37|20.97|0
1729719900000|2024-10-23 21:45:00|23.33|20.93|23.37|20.97|23.37|20.97|23.32|20.92|0
1729720200000|2024-10-23 21:50:00|23.39|20.99|23.36|20.96|23.39|20.99|23.36|20.96|0
1729720500000|2024-10-23 21:55:00|23.33|20.93|23.35|20.95|23.36|20.96|23.3|20.9|0
1729720800000|2024-10-23 22:00:00|23.31|20.91|23.43|21.03|23.45|21.05|23.29|20.89|0
1729721100000|2024-10-23 22:05:00|23.44|21.04|23.47|21.07|23.51|21.11|23.42|21.02|0
1729721400000|2024-10-23 22:10:00|23.46|21.06|23.4|21|23.46|21.06|23.38|20.98|0
1729721700000|2024-10-23 22:15:00|23.39|20.99|23.55|21.15|23.56|21.16|23.39|20.99|0
1729722000000|2024-10-23 22:20:00|23.54|21.14|23.36|20.96|23.56|21.16|23.36|20.96|0
1729722300000|2024-10-23 22:25:00|23.34|20.94|23.37|20.97|23.37|20.97|23.34|20.94|0
1729722600000|2024-10-23 22:30:00|23.35|20.95|23.48|21.08|23.59|21.19|23.35|20.95|0
1729722900000|2024-10-23 22:35:00|23.49|21.09|23.59|21.19|23.59|21.19|23.48|21.08|0
1729723200000|2024-10-23 22:40:00|23.57|21.17|23.53|21.13|23.59|21.19|23.47|21.07|0
1729723500000|2024-10-23 22:45:00|23.55|21.15|23.51|21.11|23.55|21.15|23.49|21.09|0
1729723800000|2024-10-23 22:50:00|23.49|21.09|23.52|21.12|23.56|21.16|23.47|21.07|0
1729724100000|2024-10-23 22:55:00|23.54|21.14|23.47|21.07|23.54|21.14|23.45|21.05|0
1729724400000|2024-10-23 23:00:00|23.48|21.08|23.52|21.12|23.54|21.14|23.47|21.07|0
1729724700000|2024-10-23 23:05:00|23.5|21.1|23.5|21.1|23.54|21.14|23.48|21.08|0
1729725000000|2024-10-23 23:10:00|23.48|21.08|23.51|21.11|23.51|21.11|23.48|21.08|0
1729725300000|2024-10-23 23:15:00|23.53|21.13|23.55|21.15|23.55|21.15|23.49|21.09|0
1729725600000|2024-10-23 23:20:00|23.56|21.16|23.6|21.2|23.6|21.2|23.56|21.16|0
1729725900000|2024-10-23 23:25:00|23.62|21.22|23.6|21.2|23.71|21.31|23.59|21.19|0
1729726200000|2024-10-23 23:30:00|23.58|21.18|23.45|21.05|23.58|21.18|23.45|21.05|0
1729726500000|2024-10-23 23:35:00|23.46|21.06|23.41|21.01|23.48|21.08|23.37|20.97|0
1729726800000|2024-10-23 23:40:00|23.43|21.03|23.4|21|23.43|21.03|23.35|20.95|0
1729727100000|2024-10-23 23:45:00|23.39|20.99|23.42|21.02|23.44|21.04|23.37|20.97|0
1729727400000|2024-10-23 23:50:00|23.4|21|23.4|21|23.42|21.02|23.36|20.96|0
1729727700000|2024-10-23 23:55:00|23.42|21.02|23.4|21|23.42|21.02|23.34|20.94|0
1729728000000|2024-10-24 00:00:00|23.41|21.01|23.5|21.1|23.5|21.1|23.38|20.98|0
1729728300000|2024-10-24 00:05:00|23.49|21.09|23.48|21.08|23.54|21.14|23.43|21.03|0
1729728600000|2024-10-24 00:10:00|23.5|21.1|23.44|21.04|23.52|21.12|23.44|21.04|0
1729728900000|2024-10-24 00:15:00|23.46|21.06|23.5|21.1|23.62|21.22|23.46|21.06|0
1729729200000|2024-10-24 00:20:00|23.48|21.08|23.37|20.97|23.5|21.1|23.37|20.97|0
1729729500000|2024-10-24 00:25:00|23.36|20.96|23.36|20.96|23.38|20.98|23.31|20.91|0
1729729800000|2024-10-24 00:30:00|23.16|21.16|23.07|21.07|23.18|21.18|23.07|21.07|0
1729730100000|2024-10-24 00:35:00|22.91|20.91|22.76|20.76|22.92|20.92|22.76|20.76|0
1729730400000|2024-10-24 00:40:00|22.72|20.72|22.81|20.81|22.83|20.83|22.56|20.56|0
1729730700000|2024-10-24 00:45:00|22.79|20.79|22.69|20.69|22.81|20.81|22.67|20.67|0
1729731000000|2024-10-24 00:50:00|22.68|20.68|22.61|20.61|22.76|20.76|22.57|20.57|0
1729731300000|2024-10-24 00:55:00|22.63|20.63|22.5|20.5|22.64|20.64|22.5|20.5|0
1729731600000|2024-10-24 01:00:00|22.52|20.52|22.66|20.66|22.71|20.71|22.52|20.52|0
1729731900000|2024-10-24 01:05:00|22.64|20.64|22.65|20.65|22.69|20.69|22.59|20.59|0
1729732200000|2024-10-24 01:10:00|22.64|20.64|22.65|20.65|22.65|20.65|22.6|20.6|0
1729732500000|2024-10-24 01:15:00|22.63|20.63|22.65|20.65|22.67|20.67|22.6|20.6|0
1729732800000|2024-10-24 01:20:00|22.61|20.61|22.63|20.63|22.72|20.72|22.6|20.6|0
1729733100000|2024-10-24 01:25:00|22.61|20.61|22.6|20.6|22.63|20.63|22.56|20.56|0
1729733400000|2024-10-24 01:30:00|22.63|20.63|22.61|20.61|22.63|20.63|22.54|20.54|0
1729733700000|2024-10-24 01:35:00|22.59|20.59|22.6|20.6|22.62|20.62|22.55|20.55|0
1729734000000|2024-10-24 01:40:00|22.58|20.58|22.64|20.64|22.64|20.64|22.53|20.53|0
1729734300000|2024-10-24 01:45:00|22.65|20.65|22.63|20.63|22.67|20.67|22.6|20.6|0
1729734600000|2024-10-24 01:50:00|22.62|20.62|22.54|20.54|22.62|20.62|22.49|20.49|0
1729734900000|2024-10-24 01:55:00|22.56|20.56|22.61|20.61|22.66|20.66|22.54|20.54|0
1729735200000|2024-10-24 02:00:00|22.63|20.63|22.79|20.79|22.82|20.82|22.63|20.63|0
1729735500000|2024-10-24 02:05:00|22.78|20.78|22.68|20.68|22.8|20.8|22.66|20.66|0
1729735800000|2024-10-24 02:10:00|22.66|20.66|22.64|20.64|22.68|20.68|22.59|20.59|0
1729736100000|2024-10-24 02:15:00|22.62|20.62|22.56|20.56|22.65|20.65|22.56|20.56|0
1729736400000|2024-10-24 02:20:00|22.58|20.58|22.58|20.58|22.6|20.6|22.54|20.54|0
1729736700000|2024-10-24 02:25:00|22.56|20.56|22.63|20.63|22.63|20.63|22.54|20.54|0
1729737000000|2024-10-24 02:30:00|22.65|20.65|22.63|20.63|22.65|20.65|22.59|20.59|0
1729737300000|2024-10-24 02:35:00|22.61|20.61|22.62|20.62|22.66|20.66|22.59|20.59|0
1729737600000|2024-10-24 02:40:00|22.61|20.61|22.6|20.6|22.66|20.66|22.6|20.6|0
1729737900000|2024-10-24 02:45:00|22.59|20.59|22.53|20.53|22.62|20.62|22.53|20.53|0
1729738200000|2024-10-24 02:50:00|22.51|20.51|22.44|20.44|22.51|20.51|22.37|20.37|0
1729738500000|2024-10-24 02:55:00|22.42|20.42|22.44|20.44|22.46|20.46|22.42|20.42|0
1729738800000|2024-10-24 03:00:00|22.45|20.45|22.38|20.38|22.45|20.45|22.35|20.35|0
1729739100000|2024-10-24 03:05:00|22.36|20.36|22.52|20.52|22.52|20.52|22.36|20.36|0
1729739400000|2024-10-24 03:10:00|22.5|20.5|22.46|20.46|22.52|20.52|22.46|20.46|0
1729739700000|2024-10-24 03:15:00|22.45|20.45|22.41|20.41|22.46|20.46|22.39|20.39|0
1729740000000|2024-10-24 03:20:00|22.39|20.39|22.32|20.32|22.39|20.39|22.3|20.3|0
1729740300000|2024-10-24 03:25:00|22.33|20.33|22.28|20.28|22.33|20.33|22.26|20.26|0
1729740600000|2024-10-24 03:30:00|22.26|20.26|22.29|20.29|22.31|20.31|22.26|20.26|0
1729740900000|2024-10-24 03:35:00|22.28|20.28|20.06|18.06|22.62|20.62|20.04|18.04|0
1729741200000|2024-10-24 03:40:00|20.05|18.05|19.49|17.49|20.06|18.06|19.48|17.48|0
1729741500000|2024-10-24 03:45:00|19.54|17.54|19.62|17.62|19.62|17.62|19.52|17.52|0
1729741800000|2024-10-24 03:50:00|19.64|17.64|19.68|17.68|19.68|17.68|19.64|17.64|0
1729742100000|2024-10-24 03:55:00|19.7|17.7|19.74|17.74|19.75|17.75|19.68|17.68|0
1729742400000|2024-10-24 04:00:00|19.78|17.78|19.79|17.79|19.84|17.84|19.74|17.74|0
1729742700000|2024-10-24 04:05:00|19.77|17.77|19.73|17.73|19.77|17.77|19.72|17.72|0
1729743000000|2024-10-24 04:10:00|19.72|17.72|19.75|17.75|19.79|17.79|19.69|17.69|0
1729743300000|2024-10-24 04:15:00|19.76|17.76|19.74|17.74|19.79|17.79|19.73|17.73|0
1729743600000|2024-10-24 04:20:00|19.75|17.75|19.77|17.77|19.78|17.78|19.73|17.73|0
1729743900000|2024-10-24 04:25:00|19.75|17.75|19.73|17.73|19.75|17.75|19.7|17.7|0
1729744200000|2024-10-24 04:30:00|19.75|17.75|19.79|17.79|19.81|17.81|19.75|17.75|0
1729744500000|2024-10-24 04:35:00|19.78|17.78|19.77|17.77|19.79|17.79|19.76|17.76|0
1729744800000|2024-10-24 04:40:00|19.79|17.79|19.8|17.8|19.82|17.82|19.77|17.77|0
1729745100000|2024-10-24 04:45:00|19.79|17.79|19.79|17.79|19.87|17.87|19.79|17.79|0
1729745400000|2024-10-24 04:50:00|19.8|17.8|19.78|17.78|19.85|17.85|19.78|17.78|0
1729745700000|2024-10-24 04:55:00|19.77|17.77|19.73|17.73|19.78|17.78|19.7|17.7|0
1729746000000|2024-10-24 05:00:00|19.72|17.72|19.81|17.81|19.81|17.81|19.72|17.72|0
1729746300000|2024-10-24 05:05:00|19.79|17.79|19.79|17.79|19.8|17.8|19.74|17.74|0
1729746600000|2024-10-24 05:10:00|19.74|17.74|19.72|17.72|19.79|17.79|19.71|17.71|0
1729746900000|2024-10-24 05:15:00|19.71|17.71|19.75|17.75|19.77|17.77|19.68|17.68|0
1729747200000|2024-10-24 05:20:00|19.74|17.74|19.74|17.74|19.77|17.77|19.7|17.7|0
1729747500000|2024-10-24 05:25:00|19.75|17.75|19.86|17.86|19.88|17.88|19.75|17.75|0
1729747800000|2024-10-24 05:30:00|19.85|17.85|19.76|17.76|19.88|17.88|19.73|17.73|0
1729748100000|2024-10-24 05:35:00|19.75|17.75|19.79|17.79|20.72|18.72|19.71|17.71|0
1729748400000|2024-10-24 05:40:00|19.78|17.78|19.8|17.8|19.84|17.84|19.74|17.74|0
1729748700000|2024-10-24 05:45:00|19.79|17.79|19.8|17.8|19.83|17.83|19.79|17.79|0
1729749000000|2024-10-24 05:50:00|19.81|17.81|19.81|17.81|19.83|17.83|19.78|17.78|0
1729749300000|2024-10-24 05:55:00|19.8|17.8|19.76|17.76|19.85|17.85|19.75|17.75|0
1729749600000|2024-10-24 06:00:00|19.78|17.78|19.58|17.58|19.78|17.78|19.58|17.58|0
1729749900000|2024-10-24 06:05:00|19.56|17.56|19.56|17.56|19.68|17.68|19.56|17.56|0
1729750200000|2024-10-24 06:10:00|19.55|17.55|19.56|17.56|19.59|17.59|19.51|17.51|0
1729750500000|2024-10-24 06:15:00|19.54|17.54|19.59|17.59|19.62|17.62|19.54|17.54|0
1729750800000|2024-10-24 06:20:00|19.57|17.57|19.34|17.34|19.62|17.62|19.34|17.34|0
1729751100000|2024-10-24 06:25:00|19.35|17.35|19.4|17.4|19.41|17.41|19.35|17.35|0
1729751400000|2024-10-24 06:30:00|19.38|17.38|19.3|17.3|19.4|17.4|19.3|17.3|0
1729751700000|2024-10-24 06:35:00|19.29|17.29|19.3|17.3|19.31|17.31|19.25|17.25|0
1729752000000|2024-10-24 06:40:00|19.31|17.31|19.37|17.37|19.42|17.42|19.3|17.3|0
1729752300000|2024-10-24 06:45:00|19.36|17.36|19.42|17.42|19.45|17.45|19.36|17.36|0
1729752600000|2024-10-24 06:50:00|19.44|17.44|19.42|17.42|19.44|17.44|19.34|17.34|0
1729752900000|2024-10-24 06:55:00|19.43|17.43|19.54|17.54|19.54|17.54|19.43|17.43|0
1729753200000|2024-10-24 07:00:00|19.56|17.56|19.25|17.25|19.58|17.58|19.25|17.25|0
1729753500000|2024-10-24 07:05:00|19.26|17.26|19.15|17.15|19.3|17.3|19.09|17.09|0
1729753800000|2024-10-24 07:10:00|19.14|17.14|18.99|16.99|19.19|17.19|18.99|16.99|0
1729754100000|2024-10-24 07:15:00|19.06|17.06|18.91|16.91|19.06|17.06|18.81|16.81|0
1729754400000|2024-10-24 07:20:00|18.93|16.93|19.01|17.01|19.1|17.1|18.91|16.91|0
1729754700000|2024-10-24 07:25:00|18.99|16.99|18.85|16.85|19.02|17.02|18.83|16.83|0
1729755000000|2024-10-24 07:30:00|18.8|16.8|18.75|16.75|18.81|16.81|18.74|16.74|0
1729755300000|2024-10-24 07:35:00|18.73|16.73|18.84|16.84|18.87|16.87|18.73|16.73|0
1729755600000|2024-10-24 07:40:00|18.86|16.86|18.82|16.82|18.89|16.89|18.79|16.79|0
1729755900000|2024-10-24 07:45:00|18.81|16.81|18.76|16.76|18.81|16.81|18.71|16.71|0
1729756200000|2024-10-24 07:50:00|18.52|16.52|18.52|16.52|18.55|16.55|18.49|16.49|0
1729756500000|2024-10-24 07:55:00|18.51|16.51|18.52|16.52|18.52|16.52|18.46|16.46|0
1729756800000|2024-10-24 08:00:00|18.5|16.5|18.49|16.49|18.55|16.55|18.46|16.46|0
1729757100000|2024-10-24 08:05:00|18.5|16.5|18.44|16.44|18.52|16.52|18.42|16.42|0
1729757400000|2024-10-24 08:10:00|18.38|16.38|18.33|16.33|18.44|16.44|18.33|16.33|0
1729757700000|2024-10-24 08:15:00|18.31|16.31|18.31|16.31|18.34|16.34|18.3|16.3|0
1729758000000|2024-10-24 08:20:00|18.3|16.3|18.26|16.26|18.33|16.33|18.23|16.23|0
1729758300000|2024-10-24 08:25:00|18.28|16.28|18.31|16.31|18.35|16.35|18.28|16.28|0
1729758600000|2024-10-24 08:30:00|18.29|16.29|18.29|16.29|18.29|16.29|18.21|16.21|0
1729758900000|2024-10-24 08:35:00|18.3|16.3|18.27|16.27|18.3|16.3|18.23|16.23|0
1729759200000|2024-10-24 08:40:00|18.25|16.25|18.35|16.35|18.39|16.39|18.25|16.25|0
1729759500000|2024-10-24 08:45:00|18.33|16.33|18.49|16.49|18.54|16.54|18.33|16.33|0
1729759800000|2024-10-24 08:50:00|18.48|16.48|18.68|16.68|18.73|16.73|18.47|16.47|0
1729760100000|2024-10-24 08:55:00|18.7|16.7|18.48|16.48|18.71|16.71|18.48|16.48|0
1729760400000|2024-10-24 09:00:00|18.46|16.46|18.57|16.57|18.57|16.57|18.46|16.46|0
1729760700000|2024-10-24 09:05:00|18.55|16.55|18.46|16.46|18.58|16.58|18.43|16.43|0
1729761000000|2024-10-24 09:10:00|18.44|16.44|18.45|16.45|18.56|16.56|18.42|16.42|0
1729761300000|2024-10-24 09:15:00|18.47|16.47|18.37|16.37|18.48|16.48|18.34|16.34|0
1729761600000|2024-10-24 09:20:00|18.39|16.39|18.4|16.4|18.51|16.51|18.38|16.38|0
1729761900000|2024-10-24 09:25:00|18.39|16.39|18.47|16.47|18.48|16.48|18.37|16.37|0
1729762200000|2024-10-24 09:30:00|18.48|16.48|18.46|16.46|18.52|16.52|18.43|16.43|0
1729762500000|2024-10-24 09:35:00|18.44|16.44|18.44|16.44|18.48|16.48|18.41|16.41|0
1729762800000|2024-10-24 09:40:00|18.46|16.46|18.42|16.42|18.47|16.47|18.39|16.39|0
1729763100000|2024-10-24 09:45:00|18.44|16.44|18.51|16.51|18.55|16.55|18.44|16.44|0
1729763400000|2024-10-24 09:50:00|18.53|16.53|18.48|16.48|18.56|16.56|18.45|16.45|0
1729763700000|2024-10-24 09:55:00|18.5|16.5|18.45|16.45|18.53|16.53|18.45|16.45|0
1729764000000|2024-10-24 10:00:00|18.51|16.51|18.46|16.46|18.56|16.56|18.43|16.43|0
1729764300000|2024-10-24 10:05:00|18.48|16.48|18.4|16.4|18.48|16.48|18.37|16.37|0
1729764600000|2024-10-24 10:10:00|18.39|16.39|18.37|16.37|18.46|16.46|18.37|16.37|0
1729764900000|2024-10-24 10:15:00|18.36|16.36|18.27|16.27|18.38|16.38|18.27|16.27|0
1729765200000|2024-10-24 10:20:00|18.26|16.26|18.28|16.28|18.3|16.3|18.19|16.19|0
1729765500000|2024-10-24 10:25:00|18.27|16.27|18.27|16.27|18.28|16.28|18.22|16.22|0
1729765800000|2024-10-24 10:30:00|18.26|16.26|18.28|16.28|18.3|16.3|18.23|16.23|0
1729766100000|2024-10-24 10:35:00|18.29|16.29|18.22|16.22|18.29|16.29|18.22|16.22|0
1729766400000|2024-10-24 10:40:00|18.23|16.23|18.24|16.24|18.26|16.26|18.2|16.2|0
1729766700000|2024-10-24 10:45:00|18.23|16.23|18.38|16.38|18.38|16.38|18.23|16.23|0
1729767000000|2024-10-24 10:50:00|18.36|16.36|18.41|16.41|18.41|16.41|18.3|16.3|0
1729767300000|2024-10-24 10:55:00|18.44|16.44|18.42|16.42|18.45|16.45|18.38|16.38|0
1729767600000|2024-10-24 11:00:00|18.44|16.44|18.4|16.4|18.47|16.47|18.39|16.39|0
1729767900000|2024-10-24 11:05:00|18.42|16.42|18.2|16.2|18.43|16.43|18.2|16.2|0
1729768200000|2024-10-24 11:10:00|18.19|16.19|18.19|16.19|18.32|16.32|18.04|16.04|0
1729768500000|2024-10-24 11:15:00|18.2|16.2|18.23|16.23|18.31|16.31|18.19|16.19|0
1729768800000|2024-10-24 11:20:00|18.22|16.22|18.12|16.12|18.23|16.23|18.08|16.08|0
1729769100000|2024-10-24 11:25:00|18.11|16.11|18.14|16.14|18.17|16.17|18.09|16.09|0
1729769400000|2024-10-24 11:30:00|18.15|16.15|18.16|16.16|18.16|16.16|18.1|16.1|0
1729769700000|2024-10-24 11:35:00|18.18|16.18|18.16|16.16|18.21|16.21|18.15|16.15|0
1729770000000|2024-10-24 11:40:00|18.15|16.15|18.1|16.1|18.15|16.15|18.04|16.04|0
1729770300000|2024-10-24 11:45:00|18.09|16.09|18.01|16.01|18.1|16.1|17.98|15.98|0
1729770600000|2024-10-24 11:50:00|18.02|16.02|17.97|15.97|18.02|16.02|17.96|15.96|0
1729770900000|2024-10-24 11:55:00|17.98|15.98|17.99|15.99|17.99|15.99|17.94|15.94|0
1729771200000|2024-10-24 12:00:00|18|16|18.01|16.01|18.06|16.06|17.99|15.99|0
1729771500000|2024-10-24 12:05:00|18.03|16.03|18.13|16.13|18.23|16.23|18.03|16.03|0
1729771800000|2024-10-24 12:10:00|18.15|16.15|18.12|16.12|18.15|16.15|18.1|16.1|0
1729772100000|2024-10-24 12:15:00|18.1|16.1|18.08|16.08|18.11|16.11|18.01|16.01|0
1729772400000|2024-10-24 12:20:00|18.07|16.07|18.05|16.05|18.07|16.07|18.01|16.01|0
1729772700000|2024-10-24 12:25:00|18.08|16.08|18.11|16.11|18.15|16.15|18.02|16.02|0
1729773000000|2024-10-24 12:30:00|18.03|16.03|18.08|16.08|18.2|16.2|17.89|15.89|0
1729773300000|2024-10-24 12:35:00|18.09|16.09|18.05|16.05|18.09|16.09|17.91|15.91|0
1729773600000|2024-10-24 12:40:00|18.06|16.06|18.07|16.07|18.22|16.22|18.04|16.04|0
1729773900000|2024-10-24 12:45:00|18.06|16.06|18.21|16.21|18.24|16.24|18.05|16.05|0
1729774200000|2024-10-24 12:50:00|18.22|16.22|18.17|16.17|18.3|16.3|18.16|16.16|0
1729774500000|2024-10-24 12:55:00|18.16|16.16|18.26|16.26|18.32|16.32|18.13|16.13|0
1729774800000|2024-10-24 13:00:00|18.23|16.23|18.2|16.2|18.26|16.26|18.17|16.17|0
1729775100000|2024-10-24 13:05:00|18.18|16.18|18.15|16.15|18.18|16.18|18.08|16.08|0
1729775400000|2024-10-24 13:10:00|18.17|16.17|18.01|16.01|18.18|16.18|18.01|16.01|0
1729775700000|2024-10-24 13:15:00|18.03|16.03|18.12|16.12|18.15|16.15|18.03|16.03|0
1729776000000|2024-10-24 13:20:00|18.15|16.15|18.24|16.24|18.27|16.27|18.11|16.11|0
1729776300000|2024-10-24 13:25:00|18.25|16.25|18.6|16.6|18.6|16.6|18.25|16.25|0
1729776600000|2024-10-24 13:30:00|18.57|16.57|19.14|17.14|19.23|17.23|18.57|16.57|0
1729776900000|2024-10-24 13:35:00|19.12|17.12|19.28|17.28|19.31|17.31|18.37|16.37|0
1729777200000|2024-10-24 13:40:00|19.25|17.25|19.38|17.38|19.49|17.49|19.2|17.2|0
1729777500000|2024-10-24 13:45:00|19.4|17.4|19.56|17.56|19.7|17.7|19.36|17.36|0
1729777800000|2024-10-24 13:50:00|19.58|17.58|19.21|17.21|19.63|17.63|19.19|17.19|0
1729778100000|2024-10-24 13:55:00|19.16|17.16|19.22|17.22|19.35|17.35|19.11|17.11|0
1729778400000|2024-10-24 14:00:00|19.16|17.16|19.09|17.09|19.25|17.25|18.86|16.86|0
1729778700000|2024-10-24 14:05:00|19.11|17.11|19.28|17.28|19.33|17.33|19.11|17.11|0
1729779000000|2024-10-24 14:10:00|19.26|17.26|19.34|17.34|19.34|17.34|19.09|17.09|0
1729779300000|2024-10-24 14:15:00|19.33|17.33|19.32|17.32|19.49|17.49|19.25|17.25|0
1729779600000|2024-10-24 14:20:00|19.34|17.34|19.1|17.1|19.45|17.45|19.1|17.1|0
1729779900000|2024-10-24 14:25:00|19.11|17.11|19.46|17.46|19.53|17.53|19.05|17.05|0
1729780200000|2024-10-24 14:30:00|19.47|17.47|19.61|17.61|19.92|17.92|19.27|17.27|0
1729780500000|2024-10-24 14:35:00|19.6|17.6|19.69|17.69|19.72|17.72|19.59|17.59|0
1729780800000|2024-10-24 14:40:00|19.7|17.7|19.74|17.74|19.8|17.8|19.66|17.66|0
1729781100000|2024-10-24 14:45:00|19.75|17.75|20.09|18.09|20.14|18.14|19.75|17.75|0
1729781400000|2024-10-24 14:50:00|20.11|18.11|20.26|18.26|20.41|18.41|20.09|18.09|0
1729781700000|2024-10-24 14:55:00|20.24|18.24|20.46|18.46|20.51|18.51|19.95|17.95|0
1729782000000|2024-10-24 15:00:00|20.44|18.44|20.59|18.59|20.59|18.59|20.34|18.34|0
1729782300000|2024-10-24 15:05:00|20.61|18.61|20.64|18.64|20.96|18.96|20.61|18.61|0
1729782600000|2024-10-24 15:10:00|20.62|18.62|20.37|18.37|20.67|18.67|20.35|18.35|0
1729782900000|2024-10-24 15:15:00|20.4|18.4|20.28|18.28|20.4|18.4|20.24|18.24|0
1729783200000|2024-10-24 15:20:00|20.27|18.27|20.68|18.68|20.75|18.75|20.25|18.25|0
1729783500000|2024-10-24 15:25:00|20.65|18.65|20.71|18.71|20.77|18.77|20.55|18.55|0
1729783800000|2024-10-24 15:30:00|20.75|18.75|20.68|18.68|20.9|18.9|20.66|18.66|0
1729784100000|2024-10-24 15:35:00|20.73|18.73|21.02|19.02|21.02|19.02|20.69|18.69|0
1729784400000|2024-10-24 15:40:00|21.03|19.03|21.08|19.08|21.13|19.13|20.9|18.9|0
1729784700000|2024-10-24 15:45:00|21.06|19.06|21.9|19.9|21.93|19.93|21.03|19.03|0
1729785000000|2024-10-24 15:50:00|21.93|19.93|21.67|19.67|22.2|20.2|21.08|19.08|0
1729785300000|2024-10-24 15:55:00|21.65|19.65|21.96|19.96|21.96|19.96|21.39|19.39|0
1729785600000|2024-10-24 16:00:00|21.94|19.94|21.49|19.49|21.96|19.96|21.27|19.27|0
1729785900000|2024-10-24 16:05:00|21.48|19.48|21.93|19.93|22.14|20.14|21.46|19.46|0
1729786200000|2024-10-24 16:10:00|21.91|19.91|22.19|20.19|22.32|20.32|21.86|19.86|0
1729786500000|2024-10-24 16:15:00|22.18|20.18|22.07|20.07|22.35|20.35|22.05|20.05|0
1729786800000|2024-10-24 16:20:00|22.05|20.05|21.89|19.89|22.2|20.2|21.32|19.32|0
1729787100000|2024-10-24 16:25:00|21.91|19.91|21.57|19.57|21.93|19.93|21.54|19.54|0
1729787400000|2024-10-24 16:30:00|21.52|19.52|21.1|19.1|21.57|19.57|21.09|19.09|0
1729787700000|2024-10-24 16:35:00|21.12|19.12|21.23|19.23|21.81|19.81|21.05|19.05|0
1729788000000|2024-10-24 16:40:00|21.2|19.2|21.28|19.28|21.3|19.3|21.13|19.13|0
1729788300000|2024-10-24 16:45:00|21.29|19.29|20.89|18.89|21.3|19.3|20.89|18.89|0
1729788600000|2024-10-24 16:50:00|20.87|18.87|21.04|19.04|21.16|19.16|20.86|18.86|0
1729788900000|2024-10-24 16:55:00|21.06|19.06|20.94|18.94|21.09|19.09|20.9|18.9|0
1729789200000|2024-10-24 17:00:00|20.95|18.95|20.66|18.66|21|19|20.61|18.61|0
1729789500000|2024-10-24 17:05:00|20.7|18.7|20.35|18.35|21.15|19.15|20.32|18.32|0
1729789800000|2024-10-24 17:10:00|20.34|18.34|20.35|18.35|20.38|18.38|20.15|18.15|0
1729790100000|2024-10-24 17:15:00|20.33|18.33|20.4|18.4|20.57|18.57|20.3|18.3|0
1729790400000|2024-10-24 17:20:00|20.37|18.37|20.51|18.51|20.53|18.53|20.33|18.33|0
1729790700000|2024-10-24 17:25:00|20.53|18.53|20.43|18.43|20.63|18.63|20.41|18.41|0
1729791000000|2024-10-24 17:30:00|20.44|18.44|20.24|18.24|20.55|18.55|20.18|18.18|0
1729791300000|2024-10-24 17:35:00|20.23|18.23|20.04|18.04|20.23|18.23|19.99|17.99|0
1729791600000|2024-10-24 17:40:00|20.01|18.01|19.83|17.83|20.11|18.11|19.81|17.81|0
1729791900000|2024-10-24 17:45:00|19.81|17.81|20.25|18.25|20.3|18.3|19.79|17.79|0
1729792200000|2024-10-24 17:50:00|20.29|18.29|20.27|18.27|20.3|18.3|20.14|18.14|0
1729792500000|2024-10-24 17:55:00|20.25|18.25|20.53|18.53|20.53|18.53|20.18|18.18|0
1729792800000|2024-10-24 18:00:00|20.5|18.5|20.43|18.43|20.77|18.77|20.38|18.38|0
1729793100000|2024-10-24 18:05:00|20.41|18.41|20.38|18.38|20.48|18.48|20.29|18.29|0
1729793400000|2024-10-24 18:10:00|20.36|18.36|20.09|18.09|20.43|18.43|20.06|18.06|0
1729793700000|2024-10-24 18:15:00|20.12|18.12|20.02|18.02|20.17|18.17|19.97|17.97|0
1729794000000|2024-10-24 18:20:00|20.01|18.01|20.1|18.1|20.12|18.12|19.91|17.91|0
1729794300000|2024-10-24 18:25:00|20.14|18.14|20.22|18.22|20.35|18.35|20.07|18.07|0
1729794600000|2024-10-24 18:30:00|20.23|18.23|20.3|18.3|20.33|18.33|20.2|18.2|0
1729794900000|2024-10-24 18:35:00|20.28|18.28|20.44|18.44|20.46|18.46|20.23|18.23|0
1729795200000|2024-10-24 18:40:00|20.46|18.46|20.37|18.37|20.61|18.61|20.33|18.33|0
1729795500000|2024-10-24 18:45:00|20.38|18.38|20.37|18.37|20.49|18.49|20.35|18.35|0
1729795800000|2024-10-24 18:50:00|20.34|18.34|20.32|18.32|20.4|18.4|20.22|18.22|0
1729796100000|2024-10-24 18:55:00|20.34|18.34|20.25|18.25|20.45|18.45|20.23|18.23|0
1729796400000|2024-10-24 19:00:00|20.28|18.28|20.6|18.6|20.62|18.62|20.28|18.28|0
1729796700000|2024-10-24 19:05:00|20.62|18.62|20.26|18.26|20.62|18.62|20.23|18.23|0
1729797000000|2024-10-24 19:10:00|20.25|18.25|19.98|17.98|20.25|18.25|19.82|17.82|0
1729797300000|2024-10-24 19:15:00|20|18|19.91|17.91|20.11|18.11|19.91|17.91|0
1729797600000|2024-10-24 19:20:00|19.9|17.9|19.89|17.89|20.01|18.01|19.85|17.85|0
1729797900000|2024-10-24 19:25:00|19.88|17.88|19.84|17.84|19.89|17.89|19.78|17.78|0
1729798200000|2024-10-24 19:30:00|19.86|17.86|19.64|17.64|19.94|17.94|19.56|17.56|0
1729798500000|2024-10-24 19:35:00|19.63|17.63|19.89|17.89|19.9|17.9|19.6|17.6|0
1729798800000|2024-10-24 19:40:00|19.9|17.9|19.88|17.88|20.05|18.05|19.84|17.84|0
1729799100000|2024-10-24 19:45:00|19.87|17.87|19.85|17.85|19.93|17.93|19.69|17.69|0
1729799400000|2024-10-24 19:50:00|19.78|17.78|19.73|17.73|19.91|17.91|19.7|17.7|0
1729799700000|2024-10-24 19:55:00|19.76|17.76|19.68|17.68|19.91|17.91|19.52|17.52|0
1729800000000|2024-10-24 20:00:00|19.71|17.71|19.4|17.4|19.71|17.71|19.37|17.37|0
1729800300000|2024-10-24 20:05:00|19.39|17.39|19.29|17.29|19.42|17.42|19.29|17.29|0
1729800600000|2024-10-24 20:10:00|19.31|17.31|19.29|17.29|19.31|17.31|19.19|17.19|0
1729800900000|2024-10-24 20:15:00|19.38|17.19|19.5|17.29|19.5|17.29|19.35|17.16|0
1729801200000|2024-10-24 20:20:00|19.48|17.28|19.46|17.26|19.5|17.29|19.45|17.25|0
1729801500000|2024-10-24 20:25:00|19.48|17.28|19.43|17.23|19.48|17.28|19.43|17.23|0
1729801800000|2024-10-24 20:30:00|19.41|17.21|19.47|17.26|19.5|17.29|19.41|17.21|0
1729802100000|2024-10-24 20:35:00|19.48|17.27|19.59|17.37|19.61|17.39|19.44|17.24|0
1729802400000|2024-10-24 20:40:00|19.63|17.4|19.66|17.43|19.68|17.45|19.57|17.36|0
1729802700000|2024-10-24 20:45:00|19.68|17.45|19.67|17.45|19.69|17.46|19.64|17.42|0
1729803000000|2024-10-24 20:50:00|19.64|17.42|19.6|17.38|19.65|17.42|19.6|17.38|0
1729803300000|2024-10-24 20:55:00|19.58|17.37|19.61|17.39|19.65|17.43|19.58|17.37|0
1729803600000|2024-10-24 21:00:00|19.58|17.36|19.6|17.38|19.6|17.38|19.55|17.34|0
1729803900000|2024-10-24 21:05:00|19.61|17.39|19.58|17.36|19.61|17.39|19.55|17.33|0
1729804200000|2024-10-24 21:10:00|19.59|17.38|19.59|17.37|19.61|17.39|19.55|17.34|0
1729804500000|2024-10-24 21:15:00|19.58|17.36|19.59|17.37|19.6|17.38|19.58|17.36|0
1729804800000|2024-10-24 21:20:00|19.6|17.38|19.57|17.36|19.6|17.38|19.57|17.36|0
1729805100000|2024-10-24 21:25:00|19.58|17.37|19.63|17.4|19.63|17.4|19.58|17.37|0
1729805400000|2024-10-24 21:30:00|19.61|17.39|19.6|17.39|19.62|17.39|19.6|17.38|0
1729805700000|2024-10-24 21:35:00|19.61|17.38|19.6|17.39|19.61|17.39|19.59|17.37|0
1729806000000|2024-10-24 21:40:00|19.59|17.38|19.59|17.37|19.59|17.38|19.59|17.37|0
1729806300000|2024-10-24 21:45:00|19.58|17.35|19.57|17.35|19.58|17.36|19.57|17.35|0
1729806600000|2024-10-24 21:50:00||17.36||17.35||17.36||17.35|0
1729806900000|2024-10-24 21:55:00|19.56|17.34|19.44|17.24|19.57|17.34|19.44|17.24|0
1729807200000|2024-10-24 22:00:00|19.51|17.3|19.63|17.41|19.63|17.41|19.4|17.2|0
1729807500000|2024-10-24 22:05:00|19.62|17.4|19.67|17.44|19.67|17.44|19.62|17.4|0
1729807800000|2024-10-24 22:10:00|19.66|17.43|19.61|17.39|19.67|17.44|19.56|17.35|0
1729808100000|2024-10-24 22:15:00|19.59|17.38|19.58|17.36|19.59|17.38|19.56|17.34|0
1729808400000|2024-10-24 22:20:00|19.57|17.34|19.54|17.33|19.57|17.36|19.54|17.33|0
1729808700000|2024-10-24 22:25:00|19.56|17.34|19.55|17.34|19.56|17.34|19.52|17.31|0
1729809000000|2024-10-24 22:30:00|19.59|17.37|19.65|17.43|19.69|17.46|19.59|17.37|0
1729809300000|2024-10-24 22:35:00|19.64|17.41|19.67|17.44|19.69|17.46|19.64|17.41|0
1729809600000|2024-10-24 22:40:00|19.65|17.43|19.68|17.45|19.7|17.47|19.65|17.43|0
1729809900000|2024-10-24 22:45:00|19.67|17.44|19.63|17.41|19.7|17.47|19.63|17.41|0
1729810200000|2024-10-24 22:50:00|19.64|17.42|19.64|17.42|19.68|17.45|19.63|17.4|0
1729810500000|2024-10-24 22:55:00|19.66|17.43|19.61|17.39|19.66|17.43|19.61|17.39|0
1729810800000|2024-10-24 23:00:00|19.62|17.4|19.69|17.46|19.71|17.48|19.61|17.39|0
1729811100000|2024-10-24 23:05:00|19.67|17.44|19.74|17.5|19.74|17.5|19.65|17.43|0
1729811400000|2024-10-24 23:10:00|19.76|17.52|19.68|17.46|19.76|17.52|19.68|17.46|0
1729811700000|2024-10-24 23:15:00|19.7|17.47|19.73|17.5|19.73|17.5|19.66|17.44|0
1729812000000|2024-10-24 23:20:00|19.74|17.51|19.68|17.45|19.74|17.51|19.66|17.44|0
1729812300000|2024-10-24 23:25:00|19.66|17.44|19.73|17.49|19.73|17.49|19.64|17.42|0
1729812600000|2024-10-24 23:30:00|19.74|17.51|19.78|17.54|19.83|17.59|19.73|17.49|0
1729812900000|2024-10-24 23:35:00|19.76|17.52|19.74|17.51|19.78|17.54|19.74|17.51|0
1729813200000|2024-10-24 23:40:00|19.72|17.5|19.7|17.47|19.74|17.5|19.69|17.46|0
1729813500000|2024-10-24 23:45:00|19.72|17.49|19.72|17.49|19.77|17.53|19.7|17.47|0
1729813800000|2024-10-24 23:50:00|19.7|17.47|19.59|17.38|19.7|17.47|19.58|17.36|0
1729814100000|2024-10-24 23:55:00|19.61|17.39|19.58|17.36|19.66|17.44|19.58|17.36|0
1729814400000|2024-10-25 00:00:00|19.56|17.34|19.54|17.33|19.56|17.34|19.49|17.28|0
1729814700000|2024-10-25 00:05:00|19.56|17.34|19.66|17.43|19.74|17.51|19.52|17.31|0
1729815000000|2024-10-25 00:10:00|19.67|17.45|19.58|17.37|19.69|17.46|19.57|17.35|0
1729815300000|2024-10-25 00:15:00|19.6|17.38|19.58|17.37|19.62|17.4|19.56|17.34|0
1729815600000|2024-10-25 00:20:00|19.6|17.38|20.04|17.77|20.1|17.82|19.58|17.36|0
1729815900000|2024-10-25 00:25:00|20.06|17.79|20.07|17.8|20.09|17.82|20.04|17.77|0
1729816200000|2024-10-25 00:30:00|19.94|17.94|19.92|17.92|19.94|17.94|19.89|17.89|0
1729816500000|2024-10-25 00:35:00|19.94|17.94|19.91|17.91|19.95|17.95|19.87|17.87|0
1729816800000|2024-10-25 00:40:00|19.9|17.9|19.87|17.87|19.9|17.9|19.85|17.85|0
1729817100000|2024-10-25 00:45:00|19.85|17.85|19.81|17.81|19.85|17.85|19.7|17.7|0
1729817400000|2024-10-25 00:50:00|19.83|17.83|19.76|17.76|19.88|17.88|19.76|17.76|0
1729817700000|2024-10-25 00:55:00|19.75|17.75|19.73|17.73|19.76|17.76|19.66|17.66|0
1729818000000|2024-10-25 01:00:00|19.74|17.74|19.73|17.73|19.74|17.74|19.7|17.7|0
1729818300000|2024-10-25 01:05:00|19.74|17.74|19.74|17.74|19.76|17.76|19.69|17.69|0
1729818600000|2024-10-25 01:10:00|19.72|17.72|19.69|17.69|19.76|17.76|19.69|17.69|0
1729818900000|2024-10-25 01:15:00|19.7|17.7|19.62|17.62|19.7|17.7|19.57|17.57|0
1729819200000|2024-10-25 01:20:00|19.64|17.64|19.65|17.65|19.65|17.65|19.59|17.59|0
1729819500000|2024-10-25 01:25:00|19.67|17.67|19.63|17.63|19.68|17.68|19.63|17.63|0
1729819800000|2024-10-25 01:30:00|19.64|17.64|19.68|17.68|19.7|17.7|19.62|17.62|0
1729820100000|2024-10-25 01:35:00|19.69|17.69|19.65|17.65|19.71|17.71|19.65|17.65|0
1729820400000|2024-10-25 01:40:00|19.64|17.64|19.72|17.72|19.72|17.72|19.64|17.64|0
1729820700000|2024-10-25 01:45:00|19.71|17.71|19.67|17.67|19.72|17.72|19.66|17.66|0
1729821000000|2024-10-25 01:50:00|19.69|17.69|19.75|17.75|19.75|17.75|19.67|17.67|0
1729821300000|2024-10-25 01:55:00|19.77|17.77|19.8|17.8|19.8|17.8|19.74|17.74|0
1729821600000|2024-10-25 02:00:00|19.81|17.81|19.78|17.78|19.83|17.83|19.76|17.76|0
1729821900000|2024-10-25 02:05:00|19.79|17.79|19.74|17.74|19.8|17.8|19.73|17.73|0
1729822200000|2024-10-25 02:10:00|19.73|17.73|19.69|17.69|19.74|17.74|19.69|17.69|0
1729822500000|2024-10-25 02:15:00|19.68|17.68|19.66|17.66|19.68|17.68|19.64|17.64|0
1729822800000|2024-10-25 02:20:00|19.67|17.67|19.65|17.65|19.7|17.7|19.64|17.64|0
1729823100000|2024-10-25 02:25:00|19.64|17.64|19.62|17.62|19.67|17.67|19.6|17.6|0
1729823400000|2024-10-25 02:30:00|19.64|17.64|19.68|17.68|19.68|17.68|19.64|17.64|0
1729823700000|2024-10-25 02:35:00|19.67|17.67|19.66|17.66|19.68|17.68|19.65|17.65|0
1729824000000|2024-10-25 02:40:00|19.65|17.65|19.63|17.63|19.66|17.66|19.63|17.63|0
1729824300000|2024-10-25 02:45:00|19.62|17.62|19.63|17.63|19.63|17.63|19.59|17.59|0
1729824600000|2024-10-25 02:50:00|19.61|17.61|19.64|17.64|19.64|17.64|19.59|17.59|0
1729824900000|2024-10-25 02:55:00|19.63|17.63|19.7|17.7|19.7|17.7|19.59|17.59|0
1729825200000|2024-10-25 03:00:00|19.69|17.69|19.7|17.7|19.73|17.73|19.67|17.67|0
1729825500000|2024-10-25 03:05:00|19.68|17.68|19.76|17.76|19.76|17.76|19.68|17.68|0
1729825800000|2024-10-25 03:10:00|19.78|17.78|19.89|17.89|19.92|17.92|19.78|17.78|0
1729826100000|2024-10-25 03:15:00|19.91|17.91|19.89|17.89|19.94|17.94|19.87|17.87|0
1729826400000|2024-10-25 03:20:00|19.87|17.87|19.85|17.85|19.89|17.89|19.84|17.84|0
1729826700000|2024-10-25 03:25:00|19.84|17.84|19.85|17.85|19.85|17.85|19.83|17.83|0
1729827000000|2024-10-25 03:30:00|19.83|17.83|19.88|17.88|19.88|17.88|19.81|17.81|0
1729827300000|2024-10-25 03:35:00|19.86|17.86|19.91|17.91|19.93|17.93|19.86|17.86|0
1729827600000|2024-10-25 03:40:00|19.93|17.93|19.94|17.94|19.94|17.94|19.9|17.9|0
1729827900000|2024-10-25 03:45:00|19.96|17.96|20|18|20.02|18.02|19.94|17.94|0
1729828200000|2024-10-25 03:50:00|19.99|17.99|19.95|17.95|19.99|17.99|19.95|17.95|0
1729828500000|2024-10-25 03:55:00|19.96|17.96|20.02|18.02|20.06|18.06|19.95|17.95|0
1729828800000|2024-10-25 04:00:00|20.03|18.03|20.05|18.05|20.06|18.06|20.03|18.03|0
1729829100000|2024-10-25 04:05:00|20.06|18.06|20.09|18.09|20.14|18.14|20.06|18.06|0
1729829400000|2024-10-25 04:10:00|20.1|18.1|20.06|18.06|20.11|18.11|20.03|18.03|0
1729829700000|2024-10-25 04:15:00|20.04|18.04|20.06|18.06|20.06|18.06|19.99|17.99|0
1729830000000|2024-10-25 04:20:00|20.05|18.05|20.07|18.07|20.09|18.09|20.04|18.04|0
1729830300000|2024-10-25 04:25:00|20.08|18.08|20.07|18.07|20.08|18.08|20.05|18.05|0
1729830600000|2024-10-25 04:30:00|20.08|18.08|20.1|18.1|20.12|18.12|20.08|18.08|0
1729830900000|2024-10-25 04:35:00|20.11|18.11|20.08|18.08|20.11|18.11|20.06|18.06|0
1729831200000|2024-10-25 04:40:00|20.09|18.09|20.13|18.13|20.14|18.14|20.08|18.08|0
1729831500000|2024-10-25 04:45:00|20.11|18.11|20.09|18.09|20.14|18.14|20.07|18.07|0
1729831800000|2024-10-25 04:50:00|20.11|18.11|20.05|18.05|20.11|18.11|20.04|18.04|0
1729832100000|2024-10-25 04:55:00|20.04|18.04|20.07|18.07|20.07|18.07|20.02|18.02|0
1729832400000|2024-10-25 05:00:00|20.05|18.05|20.08|18.08|20.1|18.1|20.03|18.03|0
1729832700000|2024-10-25 05:05:00|20.1|18.1|20.13|18.13|20.13|18.13|20.07|18.07|0
1729833000000|2024-10-25 05:10:00|20.15|18.15|20.14|18.14|20.16|18.16|20.11|18.11|0
1729833300000|2024-10-25 05:15:00|20.13|18.13|20.07|18.07|20.16|18.16|20.07|18.07|0
1729833600000|2024-10-25 05:20:00|20.06|18.06|20.07|18.07|20.09|18.09|19.99|17.99|0
1729833900000|2024-10-25 05:25:00|20.06|18.06|20|18|20.09|18.09|19.99|17.99|0
1729834200000|2024-10-25 05:30:00|19.99|17.99|19.97|17.97|19.99|17.99|19.94|17.94|0
1729834500000|2024-10-25 05:35:00|19.95|17.95|19.92|17.92|20|18|19.92|17.92|0
1729834800000|2024-10-25 05:40:00|19.93|17.93|19.91|17.91|19.96|17.96|19.9|17.9|0
1729835100000|2024-10-25 05:45:00|19.92|17.92|19.93|17.93|19.96|17.96|19.91|17.91|0
1729835400000|2024-10-25 05:50:00|19.91|17.91|19.83|17.83|19.91|17.91|19.83|17.83|0
1729835700000|2024-10-25 05:55:00|19.82|17.82|19.81|17.81|19.82|17.82|19.73|17.73|0
1729836000000|2024-10-25 06:00:00|19.79|17.79|19.79|17.79|19.79|17.79|19.73|17.73|0
1729836300000|2024-10-25 06:05:00|19.77|17.77|19.67|17.67|19.79|17.79|19.66|17.66|0
1729836600000|2024-10-25 06:10:00|19.68|17.68|19.66|17.66|19.72|17.72|19.66|17.66|0
1729836900000|2024-10-25 06:15:00|19.67|17.67|19.64|17.64|19.67|17.67|19.61|17.61|0
1729837200000|2024-10-25 06:20:00|19.62|17.62|19.63|17.63|19.67|17.67|19.62|17.62|0
1729837500000|2024-10-25 06:25:00|19.62|17.62|19.41|17.41|19.62|17.62|19.31|17.31|0
1729837800000|2024-10-25 06:30:00|19.42|17.42|19.47|17.47|19.47|17.47|19.42|17.42|0
1729838100000|2024-10-25 06:35:00|19.46|17.46|19.55|17.55|19.6|17.6|19.45|17.45|0
1729838400000|2024-10-25 06:40:00|19.53|17.53|19.5|17.5|19.54|17.54|19.46|17.46|0
1729838700000|2024-10-25 06:45:00|19.51|17.51|19.56|17.56|19.56|17.56|19.49|17.49|0
1729839000000|2024-10-25 06:50:00|19.54|17.54|19.59|17.59|19.59|17.59|19.52|17.52|0
1729839300000|2024-10-25 06:55:00|19.57|17.57|19.63|17.63|19.65|17.65|19.57|17.57|0
1729839600000|2024-10-25 07:00:00|19.6|17.6|19.53|17.53|19.63|17.63|19.5|17.5|0
1729839900000|2024-10-25 07:05:00|19.52|17.52|19.41|17.41|19.53|17.53|19.4|17.4|0
1729840200000|2024-10-25 07:10:00|19.42|17.42|19.55|17.55|19.55|17.55|19.31|17.31|0
1729840500000|2024-10-25 07:15:00|19.56|17.56|19.51|17.51|19.67|17.67|19.43|17.43|0
1729840800000|2024-10-25 07:20:00|19.53|17.53|19.54|17.54|19.56|17.56|19.4|17.4|0
1729841100000|2024-10-25 07:25:00|19.52|17.52|19.47|17.47|19.57|17.57|19.46|17.46|0
1729841400000|2024-10-25 07:30:00|19.49|17.49|19.42|17.42|19.57|17.57|19.42|17.42|0
1729841700000|2024-10-25 07:35:00|19.41|17.41|19.27|17.27|19.47|17.47|19.18|17.18|0
1729842000000|2024-10-25 07:40:00|19.28|17.28|19.16|17.16|19.28|17.28|19.15|17.15|0
1729842300000|2024-10-25 07:45:00|19.15|17.15|19.22|17.22|19.22|17.22|19.15|17.15|0
1729842600000|2024-10-25 07:50:00|19.21|17.21|19|17|19.22|17.22|19|17|0
1729842900000|2024-10-25 07:55:00|19.02|17.02|18.9|16.9|19.05|17.05|18.89|16.89|0
1729843200000|2024-10-25 08:00:00|18.89|16.89|19.06|17.06|19.09|17.09|18.89|16.89|0
1729843500000|2024-10-25 08:05:00|19.07|17.07|19.18|17.18|19.26|17.26|19.07|17.07|0
1729843800000|2024-10-25 08:10:00|19.17|17.17|19.15|17.15|19.23|17.23|19.12|17.12|0
1729844100000|2024-10-25 08:15:00|19.13|17.13|19.18|17.18|19.35|17.35|19.13|17.13|0
1729844400000|2024-10-25 08:20:00|19.16|17.16|19.12|17.12|19.18|17.18|19.08|17.08|0
1729844700000|2024-10-25 08:25:00|19.11|17.11|19.17|17.17|19.21|17.21|19.1|17.1|0
1729845000000|2024-10-25 08:30:00|19.19|17.19|19.06|17.06|19.2|17.2|19.06|17.06|0
1729845300000|2024-10-25 08:35:00|19.01|17.01|19.09|17.09|19.15|17.15|19|17|0
1729845600000|2024-10-25 08:40:00|19.08|17.08|19.02|17.02|19.14|17.14|19.01|17.01|0
1729845900000|2024-10-25 08:45:00|19.04|17.04|19.09|17.09|19.1|17.1|19.01|17.01|0
1729846200000|2024-10-25 08:50:00|19.08|17.08|19.11|17.11|19.18|17.18|19.08|17.08|0
1729846500000|2024-10-25 08:55:00|19.12|17.12|19.02|17.02|19.13|17.13|18.99|16.99|0
1729846800000|2024-10-25 09:00:00|19.01|17.01|18.87|16.87|19.02|17.02|18.87|16.87|0
1729847100000|2024-10-25 09:05:00|18.9|16.9|18.87|16.87|18.95|16.95|18.85|16.85|0
1729847400000|2024-10-25 09:10:00|18.9|16.9|18.74|16.74|18.9|16.9|18.73|16.73|0
1729847700000|2024-10-25 09:15:00|18.73|16.73|18.69|16.69|18.77|16.77|18.66|16.66|0
1729848000000|2024-10-25 09:20:00|18.68|16.68|18.66|16.66|18.74|16.74|18.65|16.65|0
1729848300000|2024-10-25 09:25:00|18.65|16.65|18.67|16.67|18.67|16.67|18.63|16.63|0
1729848600000|2024-10-25 09:30:00|18.66|16.66|18.73|16.73|18.75|16.75|18.64|16.64|0
1729848900000|2024-10-25 09:35:00|18.75|16.75|18.73|16.73|18.76|16.76|18.72|16.72|0
1729849200000|2024-10-25 09:40:00|18.72|16.72|18.74|16.74|18.76|16.76|18.7|16.7|0
1729849500000|2024-10-25 09:45:00|18.76|16.76|18.73|16.73|18.82|16.82|18.73|16.73|0
1729849800000|2024-10-25 09:50:00|18.74|16.74|18.76|16.76|18.76|16.76|18.69|16.69|0
1729850100000|2024-10-25 09:55:00|18.77|16.77|18.69|16.69|18.77|16.77|18.69|16.69|0
1729850400000|2024-10-25 10:00:00|18.71|16.71|18.63|16.63|18.72|16.72|18.63|16.63|0
1729850700000|2024-10-25 10:05:00|18.61|16.61|18.62|16.62|18.64|16.64|18.59|16.59|0
1729851000000|2024-10-25 10:10:00|18.61|16.61|18.62|16.62|18.64|16.64|18.6|16.6|0
1729851300000|2024-10-25 10:15:00|18.61|16.61|18.63|16.63|18.7|16.7|18.61|16.61|0
1729851600000|2024-10-25 10:20:00|18.65|16.65|18.65|16.65|18.65|16.65|18.62|16.62|0
1729851900000|2024-10-25 10:25:00|18.63|16.63|18.58|16.58|18.63|16.63|18.57|16.57|0
1729852200000|2024-10-25 10:30:00|18.6|16.6|18.6|16.6|18.63|16.63|18.54|16.54|0
1729852500000|2024-10-25 10:35:00|18.63|16.63|18.59|16.59|18.63|16.63|18.58|16.58|0
1729852800000|2024-10-25 10:40:00|18.58|16.58|18.61|16.61|18.61|16.61|18.56|16.56|0
1729853100000|2024-10-25 10:45:00|18.62|16.62|18.56|16.56|18.62|16.62|18.56|16.56|0
1729853400000|2024-10-25 10:50:00|18.54|16.54|18.59|16.59|18.6|16.6|18.54|16.54|0
1729853700000|2024-10-25 10:55:00|18.6|16.6|18.76|16.76|18.77|16.77|18.59|16.59|0
1729854000000|2024-10-25 11:00:00|18.72|16.72|18.86|16.86|18.93|16.93|18.72|16.72|0
1729854300000|2024-10-25 11:05:00|18.88|16.88|18.89|16.89|18.96|16.96|18.86|16.86|0
1729854600000|2024-10-25 11:10:00|18.91|16.91|18.83|16.83|18.92|16.92|18.81|16.81|0
1729854900000|2024-10-25 11:15:00|18.81|16.81|18.82|16.82|18.84|16.84|18.73|16.73|0
1729855200000|2024-10-25 11:20:00|18.83|16.83|18.77|16.77|18.85|16.85|18.77|16.77|0
1729855500000|2024-10-25 11:25:00|18.79|16.79|18.74|16.74|18.8|16.8|18.73|16.73|0
1729855800000|2024-10-25 11:30:00|18.75|16.75|18.71|16.71|18.76|16.76|18.69|16.69|0
1729856100000|2024-10-25 11:35:00|18.69|16.69|18.63|16.63|18.72|16.72|18.63|16.63|0
1729856400000|2024-10-25 11:40:00|18.61|16.61|18.55|16.55|18.66|16.66|18.55|16.55|0
1729856700000|2024-10-25 11:45:00|18.53|16.53|18.5|16.5|18.53|16.53|18.38|16.38|0
1729857000000|2024-10-25 11:50:00|18.51|16.51|18.48|16.48|18.61|16.61|18.48|16.48|0
1729857300000|2024-10-25 11:55:00|18.5|16.5|18.53|16.53|18.54|16.54|18.48|16.48|0
1729857600000|2024-10-25 12:00:00|18.54|16.54|18.46|16.46|18.56|16.56|18.46|16.46|0
1729857900000|2024-10-25 12:05:00|18.48|16.48|18.29|16.29|18.48|16.48|18.26|16.26|0
1729858200000|2024-10-25 12:10:00|18.31|16.31|18.3|16.3|18.37|16.37|18.28|16.28|0
1729858500000|2024-10-25 12:15:00|18.32|16.32|18.41|16.41|18.43|16.43|18.32|16.32|0
1729858800000|2024-10-25 12:20:00|18.42|16.42|18.41|16.41|18.45|16.45|18.39|16.39|0
1729859100000|2024-10-25 12:25:00|18.39|16.39|18.41|16.41|18.45|16.45|18.39|16.39|0
1729859400000|2024-10-25 12:30:00|18.4|16.4|18.52|16.52|19.1|17.1|18.4|16.4|0
1729859700000|2024-10-25 12:35:00|18.5|16.5|18.38|16.38|18.5|16.5|18.36|16.36|0
1729860000000|2024-10-25 12:40:00|18.36|16.36|18.27|16.27|18.39|16.39|18.27|16.27|0
1729860300000|2024-10-25 12:45:00|18.24|16.24|18.21|16.21|18.28|16.28|18.19|16.19|0
1729860600000|2024-10-25 12:50:00|18.19|16.19|18.19|16.19|18.22|16.22|18.13|16.13|0
1729860900000|2024-10-25 12:55:00|18.17|16.17|18.16|16.16|18.25|16.25|18.14|16.14|0
1729861200000|2024-10-25 13:00:00|18.14|16.14|18.12|16.12|18.17|16.17|18.09|16.09|0
1729861500000|2024-10-25 13:05:00|18.14|16.14|18.2|16.2|18.23|16.23|18.14|16.14|0
1729861800000|2024-10-25 13:10:00|18.21|16.21|18.13|16.13|18.26|16.26|18.1|16.1|0
1729862100000|2024-10-25 13:15:00|18.12|16.12|18.06|16.06|18.12|16.12|17.97|15.97|0
1729862400000|2024-10-25 13:20:00|18.07|16.07|18.05|16.05|18.1|16.1|18.01|16.01|0
1729862700000|2024-10-25 13:25:00|18.07|16.07|18.2|16.2|18.2|16.2|18.07|16.07|0
1729863000000|2024-10-25 13:30:00|18.22|16.22|17.84|15.84|18.22|16.22|17.55|15.57|0
1729863300000|2024-10-25 13:35:00|17.8|15.8|17.54|15.55|18.33|16.33|17.51|15.53|0
1729863600000|2024-10-25 13:40:00|17.52|15.54|17.37|15.4|17.62|15.62|17.31|15.35|0
1729863900000|2024-10-25 13:45:00|17.35|15.39|17.12|15.18|17.35|15.39|16.92|15.01|0
1729864200000|2024-10-25 13:50:00|17.06|15.13|17.07|15.14|17.13|15.19|17.03|15.1|0
1729864500000|2024-10-25 13:55:00|17.09|15.15|16.9|14.98|17.09|15.15|16.77|14.87|0
1729864800000|2024-10-25 14:00:00|16.88|14.97|16.46|14.6|16.88|14.97|16.34|14.49|0
1729865100000|2024-10-25 14:05:00|16.44|14.58|16.77|14.87|17.1|15.17|16.36|14.51|0
1729865400000|2024-10-25 14:10:00|16.78|14.88|16.53|14.66|16.78|14.88|16.34|14.49|0
1729865700000|2024-10-25 14:15:00|16.54|14.67|16.49|14.63|16.72|14.83|16.42|14.56|0
1729866000000|2024-10-25 14:20:00|16.47|14.6|16.17|14.34|16.52|14.65|16.11|14.29|0
1729866300000|2024-10-25 14:25:00|16.19|14.35|16.27|14.43|16.43|14.57|16.17|14.34|0
1729866600000|2024-10-25 14:30:00|16.29|14.44|16.57|14.69|16.66|14.77|16.21|14.38|0
1729866900000|2024-10-25 14:35:00|16.59|14.71|16.66|14.77|16.73|14.84|16.56|14.68|0
1729867200000|2024-10-25 14:40:00|16.64|14.76|16.89|14.98|16.95|15.03|16.51|14.64|0
1729867500000|2024-10-25 14:45:00|16.83|14.93|17.01|15.08|17.18|15.23|16.7|14.81|0
1729867800000|2024-10-25 14:50:00|17|15.07|16.83|14.92|17|15.07|16.68|14.79|0
1729868100000|2024-10-25 14:55:00|16.84|14.94|16.96|15.04|17.05|15.12|16.84|14.94|0
1729868400000|2024-10-25 15:00:00|16.95|15.03|16.94|15.03|16.96|15.04|16.74|14.84|0
1729868700000|2024-10-25 15:05:00|16.9|14.99|16.96|15.04|17.04|15.11|16.82|14.92|0
1729869000000|2024-10-25 15:10:00|16.97|15.05|17.06|15.13|17.09|15.16|16.87|14.96|0
1729869300000|2024-10-25 15:15:00|17.05|15.12|17.15|15.21|17.19|15.25|17.04|15.11|0
1729869600000|2024-10-25 15:20:00|17.13|15.19|17.25|15.3|17.27|15.31|17.09|15.15|0
1729869900000|2024-10-25 15:25:00|17.22|15.27|17.56|15.57|17.64|15.64|17.18|15.23|0
1729870200000|2024-10-25 15:30:00|17.59|15.6|17.4|15.43|17.59|15.6|17.06|15.13|0
1729870500000|2024-10-25 15:35:00|17.41|15.44|17.76|15.76|17.78|15.78|17.4|15.43|0
1729870800000|2024-10-25 15:40:00|17.75|15.75|17.99|15.99|18.03|16.03|17.7|15.7|0
1729871100000|2024-10-25 15:45:00|17.97|15.97|17.76|15.76|17.99|15.99|17.68|15.68|0
1729871400000|2024-10-25 15:50:00|17.75|15.75|18.13|16.13|18.14|16.14|17.73|15.73|0
1729871700000|2024-10-25 15:55:00|18.12|16.12|17.91|15.91|18.15|16.15|17.84|15.84|0
1729872000000|2024-10-25 16:00:00|17.94|15.94|18.09|16.09|18.12|16.12|17.88|15.88|0
1729872300000|2024-10-25 16:05:00|18.1|16.1|18.24|16.24|18.28|16.28|17.94|15.94|0
1729872600000|2024-10-25 16:10:00|18.22|16.22|18.22|16.22|18.27|16.27|18.06|16.06|0
1729872900000|2024-10-25 16:15:00|18.24|16.24|18.17|16.17|18.28|16.28|18.14|16.14|0
1729873200000|2024-10-25 16:20:00|18.19|16.19|17.74|15.74|18.23|16.23|17.73|15.73|0
1729873500000|2024-10-25 16:25:00|17.76|15.76|17.63|15.63|17.82|15.82|17.63|15.63|0
1729873800000|2024-10-25 16:30:00|17.64|15.64|17.84|15.84|17.89|15.89|17.57|15.58|0
1729874100000|2024-10-25 16:35:00|17.86|15.86|17.88|15.88|17.9|15.9|17.78|15.78|0
1729874400000|2024-10-25 16:40:00|17.9|15.9|17.75|15.75|17.97|15.97|17.7|15.7|0
1729874700000|2024-10-25 16:45:00|17.76|15.76|17.83|15.83|17.85|15.85|17.69|15.69|0
1729875000000|2024-10-25 16:50:00|17.82|15.82|17.77|15.77|17.88|15.88|17.73|15.73|0
1729875300000|2024-10-25 16:55:00|17.79|15.79|17.89|15.89|17.9|15.9|17.77|15.77|0
1729875600000|2024-10-25 17:00:00|17.87|15.87|17.93|15.93|18.01|16.01|17.87|15.87|0
1729875900000|2024-10-25 17:05:00|17.92|15.92|17.93|15.93|18|16|17.9|15.9|0
1729876200000|2024-10-25 17:10:00|17.94|15.94|18.3|16.3|18.42|16.42|17.94|15.94|0
1729876500000|2024-10-25 17:15:00|18.33|16.33|19.08|17.08|19.1|17.1|17.83|15.83|0
1729876800000|2024-10-25 17:20:00|19.11|17.11|19.14|17.14|19.64|17.64|19.08|17.08|0
1729877100000|2024-10-25 17:25:00|19.19|17.19|19.55|17.55|19.55|17.55|19.06|17.06|0
1729877400000|2024-10-25 17:30:00|19.64|17.64|19.93|17.93|19.93|17.93|19.5|17.5|0
1729877700000|2024-10-25 17:35:00|19.95|17.95|20.22|18.22|20.31|18.31|19.71|17.71|0
1729878000000|2024-10-25 17:40:00|20.24|18.24|21.69|19.19|21.72|19.22|20.22|18.16|0
1729878300000|2024-10-25 17:45:00|21.72|19.22|21.26|18.76|22.13|19.63|21.15|18.65|0
1729878600000|2024-10-25 17:50:00|21.24|18.74|20.71|18.21|21.34|18.84|20.56|18.06|0
1729878900000|2024-10-25 17:55:00|20.7|18.2|21.3|18.8|21.33|18.83|20.7|18.2|0
1729879200000|2024-10-25 18:00:00|21.31|18.81|21.23|18.73|21.92|19.42|21.11|18.61|0
1729879500000|2024-10-25 18:05:00|21.26|18.76|21.81|19.31|21.91|19.41|21.26|18.76|0
1729879800000|2024-10-25 18:10:00|21.91|19.41|21.63|19.13|22.09|19.59|21.53|19.03|0
1729880100000|2024-10-25 18:15:00|21.68|19.18|21.09|19.09|21.68|19.45|21.05|19.05|0
1729880400000|2024-10-25 18:20:00|21.11|19.11|21.14|19.14|21.31|19.31|20.9|18.9|0
1729880700000|2024-10-25 18:25:00|21.21|19.21|20.63|18.63|21.21|19.21|20.49|18.49|0
1729881000000|2024-10-25 18:30:00|20.68|18.68|20.74|18.74|20.93|18.93|20.64|18.64|0
1729881300000|2024-10-25 18:35:00|20.76|18.76|20.56|18.56|20.83|18.83|20.47|18.47|0
1729881600000|2024-10-25 18:40:00|20.54|18.54|20.64|18.64|20.74|18.74|20.54|18.54|0
1729881900000|2024-10-25 18:45:00|20.65|18.65|20.24|18.24|20.65|18.65|20.17|18.17|0
1729882200000|2024-10-25 18:50:00|20.25|18.25|19.67|17.67|20.43|18.43|19.61|17.61|0
1729882500000|2024-10-25 18:55:00|19.64|17.64|19.6|17.6|19.81|17.81|19.57|17.57|0
1729882800000|2024-10-25 19:00:00|19.67|17.67|19.71|17.71|19.85|17.85|19.6|17.6|0
1729883100000|2024-10-25 19:05:00|19.73|17.73|19.84|17.84|19.96|17.96|19.67|17.67|0
1729883400000|2024-10-25 19:10:00|19.82|17.82|20.23|18.23|20.37|18.37|19.74|17.74|0
1729883700000|2024-10-25 19:15:00|20.27|18.27|20.08|18.08|20.27|18.27|19.89|17.89|0
1729884000000|2024-10-25 19:20:00|20.1|18.1|20.31|18.31|20.38|18.38|19.98|17.98|0
1729884300000|2024-10-25 19:25:00|20.32|18.32|20.52|18.52|20.7|18.7|19.72|17.72|0
1729884600000|2024-10-25 19:30:00|20.5|18.5|20.57|18.57|20.68|18.68|20.45|18.45|0
1729884900000|2024-10-25 19:35:00|20.6|18.6|20.58|18.58|20.68|18.68|20.38|18.38|0
1729885200000|2024-10-25 19:40:00|20.56|18.56|20.66|18.66|20.75|18.75|20.56|18.56|0
1729885500000|2024-10-25 19:45:00|20.64|18.64|20.9|18.9|21|19|20.44|18.44|0
1729885800000|2024-10-25 19:50:00|20.93|18.93|21.15|19.15|21.19|19.19|20.85|18.85|0
1729886100000|2024-10-25 19:55:00|21.2|19.2|21.43|19.43|21.76|19.76|21.2|19.2|0
1729886400000|2024-10-25 20:00:00|21.42|19.42|21.6|19.6|21.6|19.6|21.33|19.33|0
1729886700000|2024-10-25 20:05:00|21.67|19.67|21.6|19.6|21.74|19.74|21.51|19.51|0
1729887000000|2024-10-25 20:10:00|21.62|19.62|21.67|19.67|21.72|19.72|21.58|19.58|0
1730074800000|2024-10-28 00:20:00|18.62|16.51|18.6|16.49|18.65|16.54|18.57|16.47|0
1730075100000|2024-10-28 00:25:00|18.61|16.51|18.6|16.49|18.61|16.51|18.56|16.46|0
1730075400000|2024-10-28 00:30:00|18.54|16.54|18.37|16.37|18.54|16.54|18.27|16.27|0
1730075700000|2024-10-28 00:35:00|18.39|16.39|18.43|16.43|18.51|16.51|18.39|16.39|0
1730076000000|2024-10-28 00:40:00|18.45|16.45|18.52|16.52|18.52|16.52|18.45|16.45|0
1730076300000|2024-10-28 00:45:00|18.51|16.51|18.47|16.47|18.51|16.51|18.43|16.43|0
1730076600000|2024-10-28 00:50:00|18.48|16.48|18.49|16.49|18.49|16.49|18.44|16.44|0
1730076900000|2024-10-28 00:55:00|18.5|16.5|18.66|16.66|18.69|16.69|18.47|16.47|0
1730077200000|2024-10-28 01:00:00|18.67|16.67|18.56|16.56|18.7|16.7|18.48|16.48|0
1730077500000|2024-10-28 01:05:00|18.54|16.54|18.37|16.37|18.56|16.56|18.32|16.32|0
1730077800000|2024-10-28 01:10:00|18.39|16.39|18.4|16.4|18.46|16.46|18.29|16.29|0
1730078100000|2024-10-28 01:15:00|18.38|16.38|18.49|16.49|18.5|16.5|18.38|16.38|0
1730078400000|2024-10-28 01:20:00|18.48|16.48|18.46|16.46|18.53|16.53|18.41|16.41|0
1730078700000|2024-10-28 01:25:00|18.47|16.47|18.44|16.44|18.48|16.48|18.39|16.39|0
1730079000000|2024-10-28 01:30:00|18.42|16.42|18.44|16.44|18.47|16.47|18.38|16.38|0
1730079300000|2024-10-28 01:35:00|18.45|16.45|18.48|16.48|18.55|16.55|18.43|16.43|0
1730079600000|2024-10-28 01:40:00|18.46|16.46|18.48|16.48|18.55|16.55|18.46|16.46|0
1730079900000|2024-10-28 01:45:00|18.51|16.51|18.47|16.47|18.52|16.52|18.46|16.46|0
1730080200000|2024-10-28 01:50:00|18.49|16.49|18.54|16.54|18.59|16.59|18.47|16.47|0
1730080500000|2024-10-28 01:55:00|18.55|16.55|18.56|16.56|18.56|16.56|18.5|16.5|0
1730080800000|2024-10-28 02:00:00|18.54|16.54|18.53|16.53|18.61|16.61|18.51|16.51|0
1730081100000|2024-10-28 02:05:00|18.54|16.54|18.49|16.49|18.54|16.54|18.43|16.43|0
1730081400000|2024-10-28 02:10:00|18.51|16.51|18.55|16.55|18.6|16.6|18.51|16.51|0
1730081700000|2024-10-28 02:15:00|18.54|16.54|18.57|16.57|18.57|16.57|18.52|16.52|0
1730082000000|2024-10-28 02:20:00|18.56|16.56|18.61|16.61|18.61|16.61|18.55|16.55|0
1730082300000|2024-10-28 02:25:00|18.59|16.59|18.67|16.67|18.67|16.67|18.59|16.59|0
1730082600000|2024-10-28 02:30:00|18.65|16.65|18.57|16.57|18.67|16.67|18.57|16.57|0
1730082900000|2024-10-28 02:35:00|18.56|16.56|18.49|16.49|18.57|16.57|18.46|16.46|0
1730083200000|2024-10-28 02:40:00|18.51|16.51|18.54|16.54|18.54|16.54|18.49|16.49|0
1730083500000|2024-10-28 02:45:00|18.52|16.52|18.49|16.49|18.52|16.52|18.49|16.49|0
1730083800000|2024-10-28 02:50:00|18.5|16.5|18.5|16.5|18.55|16.55|18.5|16.5|0
1730084100000|2024-10-28 02:55:00|18.52|16.52|18.48|16.48|18.53|16.53|18.48|16.48|0
1730084400000|2024-10-28 03:00:00|18.47|16.47|18.45|16.45|18.48|16.48|18.41|16.41|0
1730084700000|2024-10-28 03:05:00|18.44|16.44|18.56|16.56|18.56|16.56|18.44|16.44|0
1730085000000|2024-10-28 03:10:00|18.57|16.57|18.52|16.52|18.57|16.57|18.49|16.49|0
1730085300000|2024-10-28 03:15:00|18.54|16.54|18.55|16.55|18.57|16.57|18.51|16.51|0
1730085600000|2024-10-28 03:20:00|18.57|16.57|18.55|16.55|18.57|16.57|18.52|16.52|0
1730085900000|2024-10-28 03:25:00|18.56|16.56|18.56|16.56|18.58|16.58|18.55|16.55|0
1730086200000|2024-10-28 03:30:00|18.55|16.55|18.62|16.62|18.67|16.67|18.55|16.55|0
1730086500000|2024-10-28 03:35:00|18.63|16.63|18.77|16.77|18.77|16.77|18.63|16.63|0
1730086800000|2024-10-28 03:40:00|18.76|16.76|18.77|16.77|18.83|16.83|18.75|16.75|0
1730087100000|2024-10-28 03:45:00|18.78|16.78|18.8|16.8|18.84|16.84|18.75|16.75|0
1730087400000|2024-10-28 03:50:00|18.78|16.78|18.75|16.75|18.8|16.8|18.73|16.73|0
1730087700000|2024-10-28 03:55:00|18.73|16.73|18.7|16.7|18.75|16.75|18.64|16.64|0
1730088000000|2024-10-28 04:00:00|18.71|16.71|18.65|16.65|18.74|16.74|18.65|16.65|0
1730088300000|2024-10-28 04:05:00|18.66|16.66|18.6|16.6|18.67|16.67|18.58|16.58|0
1730088600000|2024-10-28 04:10:00|18.59|16.59|18.58|16.58|18.63|16.63|18.57|16.57|0
1730088900000|2024-10-28 04:15:00|18.6|16.6|18.58|16.58|18.61|16.61|18.57|16.57|0
1730089200000|2024-10-28 04:20:00|18.57|16.57|18.52|16.52|18.58|16.58|18.45|16.45|0
1730089500000|2024-10-28 04:25:00|18.53|16.53|18.64|16.64|18.67|16.67|18.53|16.53|0
1730089800000|2024-10-28 04:30:00|18.65|16.65|18.64|16.64|18.65|16.65|18.62|16.62|0
1730090100000|2024-10-28 04:35:00|18.62|16.62|18.59|16.59|18.64|16.64|18.59|16.59|0
1730090400000|2024-10-28 04:40:00|18.57|16.57|18.49|16.49|18.59|16.59|18.48|16.48|0
1730090700000|2024-10-28 04:45:00|18.48|16.48|18.35|16.35|18.48|16.48|18.32|16.32|0
1730091000000|2024-10-28 04:50:00|18.34|16.34|18.32|16.32|18.35|16.35|18.28|16.28|0
1730091300000|2024-10-28 04:55:00|18.31|16.31|18.26|16.26|18.31|16.31|18.24|16.24|0
1730091600000|2024-10-28 05:00:00|18.24|16.24|18.29|16.29|18.3|16.3|18.24|16.24|0
1730091900000|2024-10-28 05:05:00|18.28|16.28|18.45|16.45|18.45|16.45|18.27|16.27|0
1730092200000|2024-10-28 05:10:00|18.47|16.47|18.48|16.48|18.51|16.51|18.43|16.43|0
1730092500000|2024-10-28 05:15:00|18.49|16.49|18.54|16.54|18.55|16.55|18.43|16.43|0
1730092800000|2024-10-28 05:20:00|18.52|16.52|18.49|16.49|18.52|16.52|18.43|16.43|0
1730093100000|2024-10-28 05:25:00|18.47|16.47|18.52|16.52|18.56|16.56|18.44|16.44|0
1730093400000|2024-10-28 05:30:00|18.53|16.53|18.54|16.54|18.56|16.56|18.49|16.49|0
1730093700000|2024-10-28 05:35:00|18.56|16.56|18.59|16.59|18.6|16.6|18.5|16.5|0
1730094000000|2024-10-28 05:40:00|18.6|16.6|18.62|16.62|18.69|16.69|18.59|16.59|0
1730094300000|2024-10-28 05:45:00|18.63|16.63|18.75|16.75|18.75|16.75|18.63|16.63|0
1730094600000|2024-10-28 05:50:00|18.74|16.74|18.73|16.73|18.8|16.8|18.73|16.73|0
1730094900000|2024-10-28 05:55:00|18.75|16.75|18.81|16.81|18.82|16.82|18.73|16.73|0
1730095200000|2024-10-28 06:00:00|18.82|16.82|18.78|16.78|18.87|16.87|18.78|16.78|0
1730095500000|2024-10-28 06:05:00|18.79|16.79|18.82|16.82|18.87|16.87|18.77|16.77|0
1730095800000|2024-10-28 06:10:00|18.83|16.83|18.63|16.63|18.83|16.83|18.6|16.6|0
1730096100000|2024-10-28 06:15:00|18.62|16.62|18.6|16.6|18.68|16.68|18.6|16.6|0
1730096400000|2024-10-28 06:20:00|18.61|16.61|18.63|16.63|18.67|16.67|18.61|16.61|0
1730096700000|2024-10-28 06:25:00|18.62|16.62|18.69|16.69|18.7|16.7|18.61|16.61|0
1730097000000|2024-10-28 06:30:00|18.7|16.7|18.71|16.71|18.73|16.73|18.62|16.62|0
1730097300000|2024-10-28 06:35:00|18.7|16.7|18.6|16.6|18.7|16.7|18.59|16.59|0
1730097600000|2024-10-28 06:40:00|18.59|16.59|18.54|16.54|18.6|16.6|18.53|16.53|0
1730097900000|2024-10-28 06:45:00|18.53|16.53|18.51|16.51|18.59|16.59|18.46|16.46|0
1730098200000|2024-10-28 06:50:00|18.52|16.52|18.57|16.57|18.57|16.57|18.51|16.51|0
1730098500000|2024-10-28 06:55:00|18.58|16.58|18.64|16.64|18.69|16.69|18.58|16.58|0
1730098800000|2024-10-28 07:00:00|18.63|16.63|18.45|16.45|18.67|16.67|18.41|16.41|0
1730099100000|2024-10-28 07:05:00|18.44|16.44|18.36|16.36|18.56|16.56|18.35|16.35|0
1730099400000|2024-10-28 07:10:00|18.37|16.37|18.18|16.18|18.38|16.38|18.18|16.18|0
1730099700000|2024-10-28 07:15:00|18.16|16.16|18.2|16.2|18.27|16.27|18.15|16.15|0
1730100000000|2024-10-28 07:20:00|18.19|16.19|18.19|16.19|18.22|16.22|18.13|16.13|0
1730100300000|2024-10-28 07:25:00|18.17|16.17|18.21|16.21|18.25|16.25|18.17|16.17|0
1730100600000|2024-10-28 07:30:00|18.2|16.2|18.3|16.3|18.33|16.33|18.17|16.17|0
1730100900000|2024-10-28 07:35:00|18.29|16.29|18.27|16.27|18.29|16.29|18.18|16.18|0
1730101200000|2024-10-28 07:40:00|18.26|16.26|18.24|16.24|18.3|16.3|18.22|16.22|0
1730101500000|2024-10-28 07:45:00|18.25|16.25|18.3|16.3|18.3|16.3|18.22|16.22|0
1730101800000|2024-10-28 07:50:00|18.28|16.28|18.25|16.25|18.37|16.37|18.23|16.23|0
1730102100000|2024-10-28 07:55:00|18.24|16.24|18.41|16.41|18.41|16.41|18.23|16.23|0
1730102400000|2024-10-28 08:00:00|18.38|16.38|18.42|16.42|18.49|16.49|18.3|16.3|0
1730102700000|2024-10-28 08:05:00|18.45|16.45|18.64|16.64|18.67|16.67|18.39|16.39|0
1730103000000|2024-10-28 08:10:00|18.65|16.65|18.48|16.48|18.68|16.68|18.46|16.46|0
1730103300000|2024-10-28 08:15:00|18.47|16.47|18.27|16.27|18.48|16.48|18.21|16.21|0
1730103600000|2024-10-28 08:20:00|18.25|16.25|18.47|16.47|18.48|16.48|18.22|16.22|0
1730103900000|2024-10-28 08:25:00|18.44|16.44|18.23|16.23|18.51|16.51|18.23|16.23|0
1730104200000|2024-10-28 08:30:00|18.25|16.25|18.21|16.21|18.27|16.27|18.21|16.21|0
1730104500000|2024-10-28 08:35:00|18.2|16.2|17.99|15.99|18.21|16.21|17.93|15.93|0
1730104800000|2024-10-28 08:40:00|18.02|16.02|17.98|15.98|18.09|16.09|17.94|15.94|0
1730105100000|2024-10-28 08:45:00|17.99|15.99|18|16|18.06|16.06|17.99|15.99|0
1730105400000|2024-10-28 08:50:00|18.03|16.03|17.77|15.77|18.03|16.03|17.7|15.7|0
1730105700000|2024-10-28 08:55:00|17.76|15.76|17.74|15.74|17.81|15.81|17.73|15.73|0
1730106000000|2024-10-28 09:00:00|17.79|15.79|17.72|15.72|17.79|15.79|17.7|15.7|0
1730106300000|2024-10-28 09:05:00|17.71|15.71|17.77|15.77|17.87|15.87|17.71|15.71|0
1730106600000|2024-10-28 09:10:00|17.75|15.75|17.81|15.81|17.82|15.82|17.71|15.71|0
1730106900000|2024-10-28 09:15:00|17.79|15.79|17.78|15.78|17.85|15.85|17.72|15.72|0
1730107200000|2024-10-28 09:20:00|17.79|15.79|17.92|15.92|17.92|15.92|17.78|15.78|0
1730107500000|2024-10-28 09:25:00|17.94|15.94|17.82|15.82|17.94|15.94|17.77|15.77|0
1730107800000|2024-10-28 09:30:00|17.83|15.83|17.81|15.81|17.99|15.99|17.8|15.8|0
1730108100000|2024-10-28 09:35:00|17.8|15.8|17.78|15.78|17.81|15.81|17.72|15.72|0
1730108400000|2024-10-28 09:40:00|17.77|15.77|17.78|15.78|17.81|15.81|17.74|15.74|0
1730108700000|2024-10-28 09:45:00|17.76|15.76|17.78|15.78|17.85|15.85|17.72|15.72|0
1730109000000|2024-10-28 09:50:00|17.79|15.79|17.82|15.82|17.83|15.83|17.7|15.7|0
1730109300000|2024-10-28 09:55:00|17.8|15.8|17.64|15.64|17.8|15.8|17.64|15.64|0
1730109600000|2024-10-28 10:00:00|17.67|15.67|17.59|15.6|17.67|15.67|17.53|15.54|0
1730109900000|2024-10-28 10:05:00|17.57|15.58|17.74|15.74|17.78|15.78|17.57|15.58|0
1730110200000|2024-10-28 10:10:00|17.72|15.72|17.68|15.68|17.77|15.77|17.66|15.66|0
1730110500000|2024-10-28 10:15:00|17.66|15.66|17.64|15.65|17.72|15.72|17.6|15.6|0
1730110800000|2024-10-28 10:20:00|17.66|15.66|17.7|15.7|17.75|15.75|17.6|15.6|0
1730111100000|2024-10-28 10:25:00|17.69|15.69|17.74|15.74|17.76|15.76|17.68|15.68|0
1730111400000|2024-10-28 10:30:00|17.73|15.73|17.74|15.74|17.76|15.76|17.67|15.67|0
1730111700000|2024-10-28 10:35:00|17.75|15.75|17.75|15.75|17.77|15.77|17.69|15.69|0
1730112000000|2024-10-28 10:40:00|17.74|15.74|17.73|15.73|17.74|15.74|17.68|15.68|0
1730112300000|2024-10-28 10:45:00|17.72|15.72|17.75|15.75|17.82|15.82|17.72|15.72|0
1730112600000|2024-10-28 10:50:00|17.76|15.76|17.8|15.8|17.8|15.8|17.69|15.69|0
1730112900000|2024-10-28 10:55:00|17.82|15.82|17.98|15.98|18.01|16.01|17.8|15.8|0
1730113200000|2024-10-28 11:00:00|18.04|16.04|18.15|16.15|18.26|16.26|18.02|16.02|0
1730113500000|2024-10-28 11:05:00|18.16|16.16|17.99|15.99|18.16|16.16|17.98|15.98|0
1730113800000|2024-10-28 11:10:00|18|16|17.99|15.99|18.03|16.03|17.93|15.93|0
1730114100000|2024-10-28 11:15:00|17.97|15.97|17.97|15.97|18.05|16.05|17.91|15.91|0
1730114400000|2024-10-28 11:20:00|17.96|15.96|18.04|16.04|18.13|16.13|17.93|15.93|0
1730114700000|2024-10-28 11:25:00|18.06|16.06|18.09|16.09|18.1|16.1|18|16|0
1730115000000|2024-10-28 11:30:00|18.08|16.08|18.22|16.22|18.25|16.25|18.08|16.08|0
1730115300000|2024-10-28 11:35:00|18.2|16.2|18.19|16.19|18.26|16.26|18.11|16.11|0
1730115600000|2024-10-28 11:40:00|18.17|16.17|18.15|16.15|18.17|16.17|18.09|16.09|0
1730115900000|2024-10-28 11:45:00|18.18|16.18|18.11|16.11|18.18|16.18|18.08|16.08|0
1730116200000|2024-10-28 11:50:00|18.12|16.12|18.16|16.16|18.24|16.24|18.12|16.12|0
1730116500000|2024-10-28 11:55:00|18.15|16.15|18.29|16.29|18.29|16.29|18.15|16.15|0
1730116800000|2024-10-28 12:00:00|18.3|16.3|18.58|16.58|18.63|16.63|18.25|16.25|0
1730117100000|2024-10-28 12:05:00|18.57|16.57|18.51|16.51|18.68|16.68|18.47|16.47|0
1730117400000|2024-10-28 12:10:00|18.54|16.54|18.39|16.39|18.58|16.58|18.39|16.39|0
1730117700000|2024-10-28 12:15:00|18.38|16.38|18.32|16.32|18.38|16.38|18.3|16.3|0
1730118000000|2024-10-28 12:20:00|18.33|16.33|18.36|16.36|18.38|16.38|18.33|16.33|0
1730118300000|2024-10-28 12:25:00|18.41|16.41|18.5|16.5|18.56|16.56|18.38|16.38|0
1730118600000|2024-10-28 12:30:00|18.51|16.51|18.16|16.16|18.53|16.53|18.16|16.16|0
1730118900000|2024-10-28 12:35:00|18.14|16.14|18.02|16.02|18.16|16.16|18.01|16.01|0
1730119200000|2024-10-28 12:40:00|18.04|16.04|17.87|15.87|18.04|16.04|17.85|15.85|0
1730119500000|2024-10-28 12:45:00|17.86|15.86|17.9|15.9|17.94|15.94|17.86|15.86|0
1730119800000|2024-10-28 12:50:00|17.89|15.89|17.95|15.95|18.01|16.01|17.82|15.82|0
1730120100000|2024-10-28 12:55:00|17.96|15.96|17.74|15.74|17.97|15.97|17.72|15.72|0
1730120400000|2024-10-28 13:00:00|17.71|15.71|17.71|15.71|17.73|15.73|17.67|15.67|0
1730120700000|2024-10-28 13:05:00|17.7|15.7|17.74|15.74|17.8|15.8|17.7|15.7|0
1730121000000|2024-10-28 13:10:00|17.72|15.72|17.72|15.72|17.83|15.83|17.69|15.69|0
1730121300000|2024-10-28 13:15:00|17.71|15.71|17.75|15.75|17.76|15.76|17.68|15.68|0
1730121600000|2024-10-28 13:20:00|17.73|15.73|17.82|15.82|17.85|15.85|17.7|15.7|0
1730121900000|2024-10-28 13:25:00|17.86|15.86|17.71|15.71|17.94|15.94|17.61|15.61|0
1730122200000|2024-10-28 13:30:00|17.74|15.74|17.86|15.86|18.18|16.18|17.73|15.73|0
1730122500000|2024-10-28 13:35:00|17.89|15.89|18.1|16.1|18.19|16.19|17.81|15.81|0
1730122800000|2024-10-28 13:40:00|18.13|16.13|18.2|16.2|18.25|16.25|18.06|16.06|0
1730123100000|2024-10-28 13:45:00|18.21|16.21|18.12|16.12|18.3|16.3|18|16|0
1730123400000|2024-10-28 13:50:00|18.11|16.11|18.29|16.29|18.38|16.38|18.11|16.11|0
1730123700000|2024-10-28 13:55:00|18.27|16.27|18.33|16.33|18.41|16.41|18.13|16.13|0
1730124000000|2024-10-28 14:00:00|18.31|16.31|18.29|16.29|18.48|16.48|18.19|16.19|0
1730124300000|2024-10-28 14:05:00|18.27|16.27|18.07|16.07|18.39|16.39|18.02|16.02|0
1730124600000|2024-10-28 14:10:00|18.08|16.08|18.08|16.08|18.16|16.16|18.01|16.01|0
1730124900000|2024-10-28 14:15:00|18.06|16.06|18.11|16.11|18.23|16.23|18|16|0
1730125200000|2024-10-28 14:20:00|18.09|16.09|17.97|15.97|18.12|16.12|17.88|15.88|0
1730125500000|2024-10-28 14:25:00|17.98|15.98|17.77|15.77|18.04|16.04|17.7|15.7|0
1730125800000|2024-10-28 14:30:00|17.76|15.76|18.07|16.07|18.08|16.08|17.7|15.7|0
1730126100000|2024-10-28 14:35:00|18.08|16.08|17.93|15.93|18.11|16.11|17.92|15.92|0
1730126400000|2024-10-28 14:40:00|17.92|15.92|17.83|15.83|17.95|15.95|17.78|15.78|0
1730126700000|2024-10-28 14:45:00|17.84|15.84|17.79|15.79|17.9|15.9|17.72|15.72|0
1730127000000|2024-10-28 14:50:00|17.76|15.76|17.78|15.78|17.88|15.88|17.72|15.72|0
1730127300000|2024-10-28 14:55:00|17.79|15.79|18.02|16.02|18.03|16.03|17.79|15.79|0
1730127600000|2024-10-28 15:00:00|18.01|16.01|18.16|16.16|18.42|16.42|18|16|0
1730127900000|2024-10-28 15:05:00|17.74|15.74|18.37|16.37|18.4|16.4|17.72|15.72|0
1730128200000|2024-10-28 15:10:00|18.31|16.31|18.13|16.13|18.31|16.31|18.05|16.05|0
1730128500000|2024-10-28 15:15:00|18.14|16.14|18.29|16.29|18.31|16.31|18.08|16.08|0
1730128800000|2024-10-28 15:20:00|18.3|16.3|18.35|16.35|18.38|16.38|18.21|16.21|0
1730129100000|2024-10-28 15:25:00|18.36|16.36|18.32|16.32|18.37|16.37|18.29|16.29|0
1730129400000|2024-10-28 15:30:00|18.31|16.31|18.54|16.54|18.65|16.65|18.3|16.3|0
1730129700000|2024-10-28 15:35:00|18.56|16.56|18.56|16.56|18.73|16.73|18.37|16.37|0
1730130000000|2024-10-28 15:40:00|18.54|16.54|18.74|16.74|18.86|16.86|18.54|16.54|0
1730130300000|2024-10-28 15:45:00|18.73|16.73|18.6|16.6|18.78|16.78|18.55|16.55|0
1730130600000|2024-10-28 15:50:00|18.58|16.58|18.72|16.72|18.72|16.72|18.43|16.43|0
1730130900000|2024-10-28 15:55:00|18.73|16.73|18.72|16.72|18.81|16.81|18.65|16.65|0
1730131200000|2024-10-28 16:00:00|18.75|16.75|18.79|16.79|18.93|16.93|18.67|16.67|0
1730131500000|2024-10-28 16:05:00|18.8|16.8|18.77|16.77|18.84|16.84|18.73|16.73|0
1730131800000|2024-10-28 16:10:00|18.7|16.7|18.58|16.58|18.71|16.71|18.49|16.49|0
1730132100000|2024-10-28 16:15:00|18.55|16.55|18.43|16.43|18.58|16.58|18.38|16.38|0
1730132400000|2024-10-28 16:20:00|18.41|16.41|18.35|16.35|18.43|16.43|18.24|16.24|0
1730132700000|2024-10-28 16:25:00|18.33|16.33|18.35|16.35|18.41|16.41|18.29|16.29|0
1730133000000|2024-10-28 16:30:00|18.33|16.33|18.59|16.59|18.61|16.61|18.33|16.33|0
1730133300000|2024-10-28 16:35:00|18.64|16.64|18.76|16.76|18.84|16.84|18.53|16.53|0
1730133600000|2024-10-28 16:40:00|18.77|16.77|18.28|16.28|18.77|16.77|18.28|16.28|0
1730133900000|2024-10-28 16:45:00|18.29|16.29|18.46|16.46|18.66|16.66|18.28|16.28|0
1730134200000|2024-10-28 16:50:00|18.44|16.44|18.53|16.53|18.6|16.6|18.43|16.43|0
1730134500000|2024-10-28 16:55:00|18.52|16.52|18.64|16.64|18.64|16.64|18.52|16.52|0
1730134800000|2024-10-28 17:00:00|18.65|16.65|18.65|16.65|18.76|16.76|18.53|16.53|0
1730135100000|2024-10-28 17:05:00|18.67|16.67|18.46|16.46|18.7|16.7|18.4|16.4|0
1730135400000|2024-10-28 17:10:00|18.48|16.48|18.82|16.82|18.88|16.88|18.48|16.48|0
1730135700000|2024-10-28 17:15:00|18.83|16.83|18.44|16.44|18.83|16.83|18.44|16.44|0
1730136000000|2024-10-28 17:20:00|18.45|16.45|18.37|16.37|18.45|16.45|18.29|16.29|0
1730136300000|2024-10-28 17:25:00|18.38|16.38|18.44|16.44|18.49|16.49|18.33|16.33|0
1730136600000|2024-10-28 17:30:00|18.41|16.41|18.19|16.19|18.45|16.45|18.19|16.19|0
1730136900000|2024-10-28 17:35:00|18.21|16.21|18.31|16.31|18.42|16.42|18.21|16.21|0
1730137200000|2024-10-28 17:40:00|18.3|16.3|18.28|16.28|18.36|16.36|18.26|16.26|0
1730137500000|2024-10-28 17:45:00|18.26|16.26|18.34|16.34|18.37|16.37|18.19|16.19|0
1730137800000|2024-10-28 17:50:00|18.35|16.35|18.2|16.2|18.38|16.38|18.15|16.15|0
1730138100000|2024-10-28 17:55:00|18.23|16.23|18.21|16.21|18.27|16.27|18.18|16.18|0
1730138400000|2024-10-28 18:00:00|18.2|16.2|18.31|16.31|18.45|16.45|18.2|16.2|0
1730138700000|2024-10-28 18:05:00|18.3|16.3|18.18|16.18|18.35|16.35|18.12|16.12|0
1730139000000|2024-10-28 18:10:00|18.21|16.21|18.33|16.33|18.33|16.33|18.18|16.18|0
1730139300000|2024-10-28 18:15:00|18.36|16.36|18.28|16.28|18.4|16.4|18.28|16.28|0
1730139600000|2024-10-28 18:20:00|18.29|16.29|18.4|16.4|18.47|16.47|18.29|16.29|0
1730139900000|2024-10-28 18:25:00|18.41|16.41|18.41|16.41|18.43|16.43|18.21|16.21|0
1730140200000|2024-10-28 18:30:00|18.39|16.39|18.31|16.31|18.47|16.47|18.21|16.21|0
1730140500000|2024-10-28 18:35:00|18.33|16.33|18.23|16.23|18.47|16.47|18.23|16.23|0
1730140800000|2024-10-28 18:40:00|18.22|16.22|18.42|16.42|18.43|16.43|18.19|16.19|0
1730141100000|2024-10-28 18:45:00|18.43|16.43|18.32|16.32|18.57|16.57|18.32|16.32|0
1730141400000|2024-10-28 18:50:00|18.33|16.33|18.08|16.08|18.33|16.33|18|16|0
1730141700000|2024-10-28 18:55:00|18.09|16.09|18.3|16.3|18.33|16.33|18.09|16.09|0
1730142000000|2024-10-28 19:00:00|18.44|16.44|18.25|16.25|18.53|16.53|18.15|16.15|0
1730142300000|2024-10-28 19:05:00|18.28|16.28|18.4|16.4|18.4|16.4|18.24|16.24|0
1730142600000|2024-10-28 19:10:00|18.39|16.39|18.32|16.32|18.4|16.4|18.28|16.28|0
1730142900000|2024-10-28 19:15:00|18.34|16.34|18.46|16.46|18.46|16.46|18.29|16.29|0
1730143200000|2024-10-28 19:20:00|18.47|16.47|18.23|16.23|18.47|16.47|18.23|16.23|0
1730143500000|2024-10-28 19:25:00|18.24|16.24|18.18|16.18|18.27|16.27|18.13|16.13|0
1730143800000|2024-10-28 19:30:00|18.16|16.16|18.07|16.07|18.24|16.24|18.04|16.04|0
1730144100000|2024-10-28 19:35:00|18.1|16.1|18.17|16.17|18.28|16.28|18.04|16.04|0
1730144400000|2024-10-28 19:40:00|18.16|16.16|18.23|16.23|18.25|16.25|18.07|16.07|0
1730144700000|2024-10-28 19:45:00|18.2|16.2|18.22|16.22|18.28|16.28|18.16|16.16|0
1730145000000|2024-10-28 19:50:00|18.26|16.26|18.38|16.38|18.53|16.53|18.26|16.26|0
1730145300000|2024-10-28 19:55:00|18.49|16.49|18.61|16.61|18.74|16.74|18.49|16.49|0
1730145600000|2024-10-28 20:00:00|18.49|16.49|18.48|16.48|18.64|16.64|18.44|16.44|0
1730145900000|2024-10-28 20:05:00|18.53|16.53|18.57|16.57|18.57|16.57|18.5|16.5|0
1730146200000|2024-10-28 20:10:00|18.59|16.59|18.54|16.54|18.59|16.59|18.48|16.48|0
1730146500000|2024-10-28 20:15:00|18.59|16.49|18.56|16.46|18.59|16.49|18.51|16.41|0
1730146800000|2024-10-28 20:20:00|18.54|16.44|18.5|16.41|18.54|16.44|18.5|16.41|0
1730147100000|2024-10-28 20:25:00|18.49|16.4|18.47|16.38|18.49|16.4|18.47|16.38|0
1730147400000|2024-10-28 20:30:00|18.44|16.35|18.35|16.28|18.45|16.36|18.34|16.26|0
1730147700000|2024-10-28 20:35:00|18.37|16.29|18.42|16.33|18.42|16.33|18.37|16.29|0
1730148000000|2024-10-28 20:40:00|18.4|16.32|18.41|16.33|18.41|16.33|18.38|16.3|0
1730148300000|2024-10-28 20:45:00|18.4|16.31|18.41|16.33|18.41|16.33|18.38|16.3|0
1730148600000|2024-10-28 20:50:00|18.42|16.32|18.42|16.34|18.42|16.34|18.42|16.32|0
1730148900000|2024-10-28 20:55:00|18.44|16.35|18.48|16.39|18.48|16.39|18.44|16.35|0
1730149200000|2024-10-28 21:00:00|18.44|16.35|18.45|16.37|18.48|16.38|18.44|16.35|0
1730149500000|2024-10-28 21:05:00||16.36||16.36||16.36||16.36|0
1730149800000|2024-10-28 21:10:00|18.48|16.39|18.48|16.38|18.5|16.41|18.48|16.38|0
1730150100000|2024-10-28 21:15:00|18.47|16.39|18.48|16.39|18.49|16.39|18.47|16.38|0
1730150400000|2024-10-28 21:20:00|18.49|16.38|18.48|16.39|18.49|16.39|18.47|16.38|0
1730150700000|2024-10-28 21:25:00|18.49|16.38|18.48|16.39|18.49|16.39|18.46|16.37|0
1730151000000|2024-10-28 21:30:00|18.47|16.38|18.47|16.38|18.47|16.38|18.46|16.37|0
1730151300000|2024-10-28 21:35:00|18.46|16.37|18.45|16.36|18.46|16.37|18.45|16.36|0
1730151600000|2024-10-28 21:40:00|18.46|16.37|18.46|16.37|18.49|16.39|18.45|16.36|0
1730151900000|2024-10-28 21:45:00|18.45|16.36|18.46|16.37|18.46|16.37|18.45|16.36|0
1730152200000|2024-10-28 21:50:00|18.44|16.35|18.35|16.27|18.45|16.36|18.35|16.27|0
1730152500000|2024-10-28 21:55:00|18.36|16.28|18.34|16.26|18.36|16.28|18.34|16.26|0
1730152800000|2024-10-28 22:00:00|18.35|16.27|18.45|16.36|18.48|16.39|18.34|16.26|0
1730153100000|2024-10-28 22:05:00|18.47|16.38|18.62|16.51|18.63|16.52|18.47|16.38|0
1730153400000|2024-10-28 22:10:00|18.63|16.52|18.66|16.55|18.73|16.61|18.63|16.52|0
1730153700000|2024-10-28 22:15:00|18.68|16.56|18.67|16.56|18.79|16.66|18.67|16.56|0
1730154000000|2024-10-28 22:20:00|18.69|16.57|18.65|16.54|18.7|16.59|18.63|16.52|0
1730154300000|2024-10-28 22:25:00|18.64|16.53|18.73|16.61|18.75|16.63|18.64|16.53|0
1730154600000|2024-10-28 22:30:00|18.74|16.62|18.66|16.55|18.74|16.62|18.65|16.54|0
1730154900000|2024-10-28 22:35:00|18.67|16.56|18.65|16.54|18.68|16.57|18.65|16.53|0
1730155200000|2024-10-28 22:40:00|18.66|16.53|18.63|16.52|18.66|16.55|18.61|16.5|0
1730155500000|2024-10-28 22:45:00|18.62|16.51|18.72|16.6|18.74|16.62|18.62|16.51|0
1730155800000|2024-10-28 22:50:00|18.71|16.59|18.67|16.56|18.71|16.59|18.67|16.56|0
1730156100000|2024-10-28 22:55:00|18.65|16.54|18.63|16.53|18.69|16.57|18.63|16.53|0
1730156400000|2024-10-28 23:00:00|18.62|16.51|18.63|16.52|18.63|16.52|18.56|16.46|0
1730156700000|2024-10-28 23:05:00|18.62|16.51|18.55|16.45|18.62|16.51|18.5|16.41|0
1730157000000|2024-10-28 23:10:00|18.53|16.43|18.58|16.47|18.6|16.49|18.53|16.43|0
1730157300000|2024-10-28 23:15:00|18.56|16.46|18.59|16.49|18.59|16.49|18.53|16.43|0
1730157600000|2024-10-28 23:20:00|18.61|16.5|18.56|16.46|18.61|16.5|18.54|16.44|0
1730157900000|2024-10-28 23:25:00|18.57|16.47|18.62|16.51|18.62|16.51|18.56|16.46|0
1730158200000|2024-10-28 23:30:00|18.64|16.53|18.6|16.49|18.64|16.53|18.57|16.47|0
1730158500000|2024-10-28 23:35:00|18.58|16.48|18.6|16.49|18.61|16.5|18.57|16.46|0
1730158800000|2024-10-28 23:40:00|18.58|16.48|18.56|16.46|18.58|16.48|18.51|16.42|0
1730159100000|2024-10-28 23:45:00|18.55|16.45|18.69|16.57|18.69|16.57|18.53|16.43|0
1730159400000|2024-10-28 23:50:00|18.68|16.56|18.67|16.56|18.69|16.56|18.62|16.52|0
1730159700000|2024-10-28 23:55:00|18.65|16.54|18.56|16.46|18.67|16.56|18.55|16.45|0
1730160000000|2024-10-29 00:00:00|18.5|16.41|18.57|16.47|18.58|16.48|18.49|16.4|0
1730160300000|2024-10-29 00:05:00|18.58|16.48|18.88|16.74|18.93|16.79|18.57|16.47|0
1730160600000|2024-10-29 00:10:00|18.84|16.71|18.74|16.62|18.88|16.74|18.74|16.62|0
1730160900000|2024-10-29 00:15:00|18.76|16.64|18.67|16.56|18.79|16.66|18.64|16.53|0
1730161200000|2024-10-29 00:20:00|18.64|16.53|18.62|16.51|18.72|16.6|18.62|16.51|0
1730161500000|2024-10-29 00:25:00|18.64|16.53|18.47|16.38|18.65|16.54|18.46|16.37|0
1730161800000|2024-10-29 00:30:00|18.43|16.43|18.47|16.47|18.5|16.5|18.43|16.43|0
1730162100000|2024-10-29 00:35:00|18.49|16.49|18.47|16.47|18.49|16.49|18.38|16.38|0
1730162400000|2024-10-29 00:40:00|18.45|16.45|18.48|16.48|18.48|16.48|18.45|16.45|0
1730162700000|2024-10-29 00:45:00|18.5|16.5|18.46|16.46|18.5|16.5|18.42|16.42|0
1730163000000|2024-10-29 00:50:00|18.48|16.48|18.48|16.48|18.49|16.49|18.42|16.42|0
1730163300000|2024-10-29 00:55:00|18.46|16.46|18.5|16.5|18.51|16.51|18.46|16.46|0
1730163600000|2024-10-29 01:00:00|18.52|16.52|18.56|16.56|18.61|16.61|18.52|16.52|0
1730163900000|2024-10-29 01:05:00|18.59|16.59|18.59|16.59|18.64|16.64|18.55|16.55|0
1730164200000|2024-10-29 01:10:00|18.58|16.58|18.67|16.67|18.67|16.67|18.54|16.54|0
1730164500000|2024-10-29 01:15:00|18.68|16.68|18.62|16.62|18.74|16.74|18.62|16.62|0
1730164800000|2024-10-29 01:20:00|18.6|16.6|18.88|16.88|18.94|16.94|18.25|16.25|0
1730165100000|2024-10-29 01:25:00|18.89|16.89|18.83|16.83|18.92|16.92|18.81|16.81|0
1730165400000|2024-10-29 01:30:00|18.81|16.81|18.89|16.89|18.89|16.89|18.8|16.8|0
1730165700000|2024-10-29 01:35:00|18.87|16.87|18.9|16.9|18.97|16.97|18.86|16.86|0
1730166000000|2024-10-29 01:40:00|18.92|16.92|18.91|16.91|18.95|16.95|18.85|16.85|0
1730166300000|2024-10-29 01:45:00|18.93|16.93|18.99|16.99|18.99|16.99|18.9|16.9|0
1730166600000|2024-10-29 01:50:00|19.02|17.02|18.99|16.99|19.04|17.04|18.94|16.94|0
1730166900000|2024-10-29 01:55:00|18.97|16.97|18.91|16.91|19|17|18.91|16.91|0
1730167200000|2024-10-29 02:00:00|18.89|16.89|19.01|17.01|19.03|17.03|18.89|16.89|0
1730167500000|2024-10-29 02:05:00|19|17|18.92|16.92|19.01|17.01|18.92|16.92|0
1730167800000|2024-10-29 02:10:00|18.93|16.93|18.85|16.85|18.94|16.94|18.84|16.84|0
1730168100000|2024-10-29 02:15:00|18.87|16.87|18.87|16.87|18.88|16.88|18.84|16.84|0
1730168400000|2024-10-29 02:20:00|18.88|16.88|18.83|16.83|18.88|16.88|18.82|16.82|0
1730168700000|2024-10-29 02:25:00|18.85|16.85|18.88|16.88|18.89|16.89|18.83|16.83|0
1730169000000|2024-10-29 02:30:00|18.86|16.86|18.97|16.97|19.02|17.02|18.84|16.84|0
1730169300000|2024-10-29 02:35:00|18.98|16.98|18.98|16.98|19.01|17.01|18.97|16.97|0
1730169600000|2024-10-29 02:40:00|19|17|19.01|17.01|19.03|17.03|18.96|16.96|0
1730169900000|2024-10-29 02:45:00|18.99|16.99|18.96|16.96|18.99|16.99|18.95|16.95|0
1730170200000|2024-10-29 02:50:00|18.94|16.94|18.91|16.91|18.97|16.97|18.91|16.91|0
1730170500000|2024-10-29 02:55:00|18.93|16.93|18.92|16.92|18.96|16.96|18.91|16.91|0
1730170800000|2024-10-29 03:00:00|18.91|16.91|18.87|16.87|18.95|16.95|18.86|16.86|0
1730171100000|2024-10-29 03:05:00|18.86|16.86|18.73|16.73|18.87|16.87|18.73|16.73|0
1730171400000|2024-10-29 03:10:00|18.75|16.75|18.76|16.76|18.76|16.76|18.7|16.7|0
1730171700000|2024-10-29 03:15:00|18.74|16.74|18.79|16.79|18.79|16.79|18.73|16.73|0
1730172000000|2024-10-29 03:20:00|18.8|16.8|18.9|16.9|18.9|16.9|18.79|16.79|0
1730172300000|2024-10-29 03:25:00|18.89|16.89|18.85|16.85|18.89|16.89|18.85|16.85|0
1730172600000|2024-10-29 03:30:00|18.86|16.86|18.91|16.91|18.92|16.92|18.86|16.86|0
1730172900000|2024-10-29 03:35:00|18.92|16.92|19|17|19.01|17.01|18.92|16.92|0
1730173200000|2024-10-29 03:40:00|19.01|17.01|18.95|16.95|19.01|17.01|18.95|16.95|0
1730173500000|2024-10-29 03:45:00|18.96|16.96|19.07|17.07|19.12|17.12|18.96|16.96|0
1730173800000|2024-10-29 03:50:00|19.09|17.09|19.29|17.29|19.31|17.31|19.05|17.05|0
1730174100000|2024-10-29 03:55:00|19.32|17.32|19.37|17.37|19.45|17.45|19.26|17.26|0
1730174400000|2024-10-29 04:00:00|19.4|17.4|19.41|17.41|19.45|17.45|19.34|17.34|0
1730174700000|2024-10-29 04:05:00|19.4|17.4|19.28|17.28|19.4|17.4|19.25|17.25|0
1730175000000|2024-10-29 04:10:00|19.27|17.27|19.17|17.17|19.27|17.27|19.17|17.17|0
1730175300000|2024-10-29 04:15:00|19.15|17.15|19.12|17.12|19.17|17.17|19.11|17.11|0
1730175600000|2024-10-29 04:20:00|19.1|17.1|19.07|17.07|19.1|17.1|19.05|17.05|0
1730175900000|2024-10-29 04:25:00|19.04|17.04|19.03|17.03|19.07|17.07|19.02|17.02|0
1730176200000|2024-10-29 04:30:00|19.02|17.02|19.03|17.03|19.03|17.03|19|17|0
1730176500000|2024-10-29 04:35:00|19.05|17.05|19.09|17.09|19.09|17.09|19.03|17.03|0
1730176800000|2024-10-29 04:40:00|19.08|17.08|19.11|17.11|19.11|17.11|19.08|17.08|0
1730177100000|2024-10-29 04:45:00|19.09|17.09|19.1|17.1|19.11|17.11|19.06|17.06|0
1730177400000|2024-10-29 04:50:00|19.09|17.09|19.05|17.05|19.1|17.1|19.01|17.01|0
1730177700000|2024-10-29 04:55:00|19.04|17.04|18.99|16.99|19.04|17.04|18.99|16.99|0
1730178000000|2024-10-29 05:00:00|19|17|18.99|16.99|19.03|17.03|18.96|16.96|0
1730178300000|2024-10-29 05:05:00|19|17|19.09|17.09|19.09|17.09|18.99|16.99|0
1730178600000|2024-10-29 05:10:00|19.11|17.11|19.01|17.01|19.11|17.11|19|17|0
1730178900000|2024-10-29 05:15:00|19.03|17.03|19.06|17.06|19.07|17.07|18.98|16.98|0
1730179200000|2024-10-29 05:20:00|19.04|17.04|19.02|17.02|19.05|17.05|18.99|16.99|0
1730179500000|2024-10-29 05:25:00|19.01|17.01|18.91|16.91|19.01|17.01|18.89|16.89|0
1730179800000|2024-10-29 05:30:00|18.92|16.92|18.83|16.83|18.92|16.92|18.83|16.83|0
1730180100000|2024-10-29 05:35:00|18.81|16.81|18.78|16.78|18.86|16.86|18.78|16.78|0
1730180400000|2024-10-29 05:40:00|18.76|16.76|18.85|16.85|18.86|16.86|18.76|16.76|0
1730180700000|2024-10-29 05:45:00|18.84|16.84|18.84|16.84|18.85|16.85|18.81|16.81|0
1730181000000|2024-10-29 05:50:00|18.82|16.82|18.82|16.82|18.87|16.87|18.82|16.82|0
1730181300000|2024-10-29 05:55:00|18.83|16.83|18.82|16.82|18.85|16.85|18.8|16.8|0
1730181600000|2024-10-29 06:00:00|18.8|16.8|18.73|16.73|18.82|16.82|18.72|16.72|0
1730181900000|2024-10-29 06:05:00|18.74|16.74|18.81|16.81|18.82|16.82|18.7|16.7|0
1730182200000|2024-10-29 06:10:00|18.79|16.79|18.79|16.79|18.82|16.82|18.77|16.77|0
1730182500000|2024-10-29 06:15:00|18.77|16.77|18.79|16.79|18.8|16.8|18.76|16.76|0
1730182800000|2024-10-29 06:20:00|18.77|16.77|18.77|16.77|18.77|16.77|18.71|16.71|0
1730183100000|2024-10-29 06:25:00|18.75|16.75|18.77|16.77|18.8|16.8|18.75|16.75|0
1730183400000|2024-10-29 06:30:00|18.78|16.78|18.62|16.62|18.78|16.78|18.61|16.61|0
1730183700000|2024-10-29 06:35:00|18.64|16.64|18.64|16.64|18.73|16.73|18.62|16.62|0
1730184000000|2024-10-29 06:40:00|18.62|16.62|18.53|16.53|18.64|16.64|18.53|16.53|0
1730184300000|2024-10-29 06:45:00|18.51|16.51|18.51|16.51|18.56|16.56|18.51|16.51|0
1730184600000|2024-10-29 06:50:00|18.52|16.52|18.52|16.52|18.54|16.54|18.46|16.46|0
1730184900000|2024-10-29 06:55:00|18.5|16.5|18.52|16.52|18.56|16.56|18.5|16.5|0
1730185200000|2024-10-29 07:00:00|18.53|16.53|18.44|16.44|18.58|16.58|18.39|16.39|0
1730185500000|2024-10-29 07:05:00|18.42|16.42|18.51|16.51|18.53|16.53|18.39|16.39|0
1730185800000|2024-10-29 07:10:00|18.5|16.5|18.49|16.49|18.57|16.57|18.48|16.48|0
1730186100000|2024-10-29 07:15:00|18.48|16.48|18.48|16.48|18.52|16.52|18.45|16.45|0
1730186400000|2024-10-29 07:20:00|18.45|16.45|18.44|16.44|18.48|16.48|18.34|16.34|0
1730186700000|2024-10-29 07:25:00|18.43|16.43|18.35|16.35|18.43|16.43|18.33|16.33|0
1730187000000|2024-10-29 07:30:00|18.33|16.33|18.38|16.38|18.39|16.39|18.3|16.3|0
1730187300000|2024-10-29 07:35:00|18.36|16.36|18.41|16.41|18.41|16.41|18.34|16.34|0
1730187600000|2024-10-29 07:40:00|18.39|16.39|18.68|16.68|19.22|17.22|18.39|16.39|0
1730187900000|2024-10-29 07:45:00|18.69|16.69|18.67|16.67|18.72|16.72|18.64|16.64|0
1730188200000|2024-10-29 07:50:00|18.66|16.66|18.69|16.69|18.75|16.75|18.61|16.61|0
1730188500000|2024-10-29 07:55:00|18.7|16.7|18.89|16.89|18.89|16.89|18.69|16.69|0
1730188800000|2024-10-29 08:00:00|18.82|16.82|18.96|16.96|18.98|16.98|18.81|16.81|0
1730189100000|2024-10-29 08:05:00|18.98|16.98|19.04|17.04|19.12|17.12|18.95|16.95|0
1730189400000|2024-10-29 08:10:00|19.05|17.05|18.94|16.94|19.05|17.05|18.9|16.9|0
1730189700000|2024-10-29 08:15:00|18.96|16.96|19.3|17.3|19.33|17.33|18.96|16.96|0
1730190000000|2024-10-29 08:20:00|19.32|17.32|19.2|17.2|19.44|17.44|19.19|17.19|0
1730190300000|2024-10-29 08:25:00|19.22|17.22|18.86|16.86|19.28|17.28|18.86|16.86|0
1730190600000|2024-10-29 08:30:00|18.84|16.84|18.85|16.85|18.98|16.98|18.76|16.76|0
1730190900000|2024-10-29 08:35:00|18.87|16.87|18.66|16.66|18.88|16.88|18.63|16.63|0
1730191200000|2024-10-29 08:40:00|18.65|16.65|18.58|16.58|18.7|16.7|18.58|16.58|0
1730191500000|2024-10-29 08:45:00|18.6|16.6|18.57|16.57|18.66|16.66|18.52|16.52|0
1730191800000|2024-10-29 08:50:00|18.58|16.58|18.64|16.64|18.67|16.67|18.5|16.5|0
1730192100000|2024-10-29 08:55:00|18.66|16.66|18.79|16.79|18.95|16.95|18.63|16.63|0
1730192400000|2024-10-29 09:00:00|18.82|16.82|19.01|17.01|19.06|17.06|18.78|16.78|0
1730192700000|2024-10-29 09:05:00|18.98|16.98|18.85|16.85|19.03|17.03|18.8|16.8|0
1730193000000|2024-10-29 09:10:00|18.87|16.87|19.13|17.13|19.15|17.15|18.87|16.87|0
1730193300000|2024-10-29 09:15:00|19.1|17.1|19.05|17.05|19.16|17.16|19.02|17.02|0
1730193600000|2024-10-29 09:20:00|19.08|17.08|18.94|16.94|19.16|17.16|18.86|16.86|0
1730193900000|2024-10-29 09:25:00|18.95|16.95|18.86|16.86|18.95|16.95|18.8|16.8|0
1730194200000|2024-10-29 09:30:00|18.87|16.87|18.88|16.88|18.98|16.98|18.87|16.87|0
1730194500000|2024-10-29 09:35:00|18.9|16.9|18.91|16.91|18.96|16.96|18.84|16.84|0
1730194800000|2024-10-29 09:40:00|18.9|16.9|18.77|16.77|18.95|16.95|18.77|16.77|0
1730195100000|2024-10-29 09:45:00|18.75|16.75|18.92|16.92|18.97|16.97|18.75|16.75|0
1730195400000|2024-10-29 09:50:00|18.94|16.94|18.97|16.97|19.02|17.02|18.89|16.89|0
1730195700000|2024-10-29 09:55:00|18.95|16.95|18.87|16.87|18.98|16.98|18.87|16.87|0
1730196000000|2024-10-29 10:00:00|18.89|16.89|18.98|16.98|19.03|17.03|18.84|16.84|0
1730196300000|2024-10-29 10:05:00|19.01|17.01|19.11|17.11|19.18|17.18|18.98|16.98|0
1730196600000|2024-10-29 10:10:00|19.12|17.12|19.07|17.07|19.12|17.12|18.99|16.99|0
1730196900000|2024-10-29 10:15:00|19.08|17.08|19.16|17.16|19.16|17.16|19.05|17.05|0
1730197200000|2024-10-29 10:20:00|19.14|17.14|19.25|17.25|19.25|17.25|19.14|17.14|0
1730197500000|2024-10-29 10:25:00|19.27|17.27|19.11|17.11|19.33|17.33|19.09|17.09|0
1730197800000|2024-10-29 10:30:00|19.12|17.12|19.12|17.12|19.15|17.15|19.01|17.01|0
1730198100000|2024-10-29 10:35:00|19.1|17.1|19.15|17.15|19.15|17.15|19.09|17.09|0
1730198400000|2024-10-29 10:40:00|19.17|17.17|19.13|17.13|19.23|17.23|19.12|17.12|0
1730198700000|2024-10-29 10:45:00|19.12|17.12|18.99|16.99|19.12|17.12|18.95|16.95|0
1730199000000|2024-10-29 10:50:00|18.97|16.97|18.99|16.99|19.05|17.05|18.97|16.97|0
1730199300000|2024-10-29 10:55:00|18.98|16.98|19.08|17.08|19.08|17.08|18.97|16.97|0
1730199600000|2024-10-29 11:00:00|19.06|17.06|19.19|17.19|19.44|17.44|19.03|17.03|0
1730199900000|2024-10-29 11:05:00|19.23|17.23|19.47|17.47|19.48|17.48|19.23|17.23|0
1730200200000|2024-10-29 11:10:00|19.48|17.48|19.43|17.43|19.54|17.54|19.4|17.4|0
1730200500000|2024-10-29 11:15:00|19.44|17.44|19.51|17.51|19.54|17.54|19.28|17.28|0
1730200800000|2024-10-29 11:20:00|19.49|17.49|19.42|17.42|19.52|17.52|19.41|17.41|0
1730201100000|2024-10-29 11:25:00|19.41|17.41|19.5|17.5|19.57|17.57|19.41|17.41|0
1730201400000|2024-10-29 11:30:00|19.52|17.52|19.55|17.55|19.55|17.55|19.44|17.44|0
1730201700000|2024-10-29 11:35:00|19.58|17.58|19.5|17.5|19.58|17.58|19.48|17.48|0
1730202000000|2024-10-29 11:40:00|19.51|17.51|19.22|17.22|19.51|17.51|19.21|17.21|0
1730202300000|2024-10-29 11:45:00|19.25|17.25|19.35|17.35|19.39|17.39|19.17|17.17|0
1730202600000|2024-10-29 11:50:00|19.36|17.36|19.42|17.42|19.49|17.49|19.31|17.31|0
1730202900000|2024-10-29 11:55:00|19.44|17.44|19.55|17.55|19.58|17.58|19.39|17.39|0
1730203200000|2024-10-29 12:00:00|19.6|17.6|19.55|17.55|19.68|17.68|19.55|17.55|0
1730203500000|2024-10-29 12:05:00|19.53|17.53|19.64|17.64|19.66|17.66|19.53|17.53|0
1730203800000|2024-10-29 12:10:00|19.66|17.66|19.61|17.61|19.88|17.88|19.57|17.57|0
1730204100000|2024-10-29 12:15:00|19.62|17.62|19.46|17.46|19.62|17.62|19.46|17.46|0
1730204400000|2024-10-29 12:20:00|19.59|17.59|19.7|17.7|19.78|17.78|19.59|17.59|0
1730204700000|2024-10-29 12:25:00|19.68|17.68|19.57|17.57|19.76|17.76|19.52|17.52|0
1730205000000|2024-10-29 12:30:00|19.58|17.58|19.61|17.61|19.69|17.69|19.53|17.53|0
1730205300000|2024-10-29 12:35:00|19.63|17.63|19.61|17.61|19.66|17.66|19.55|17.55|0
1730205600000|2024-10-29 12:40:00|19.64|17.64|19.69|17.69|19.74|17.74|19.64|17.64|0
1730205900000|2024-10-29 12:45:00|19.67|17.67|19.68|17.68|19.72|17.72|19.64|17.64|0
1730206200000|2024-10-29 12:50:00|19.67|17.67|19.65|17.65|19.72|17.72|19.57|17.57|0
1730206500000|2024-10-29 12:55:00|19.67|17.67|19.74|17.74|19.78|17.78|19.65|17.65|0
1730206800000|2024-10-29 13:00:00|19.73|17.73|19.74|17.74|19.81|17.81|19.68|17.68|0
1730207100000|2024-10-29 13:05:00|19.73|17.73|19.59|17.59|19.74|17.74|19.51|17.51|0
1730207400000|2024-10-29 13:10:00|19.63|17.63|19.77|17.77|19.8|17.8|19.63|17.63|0
1730207700000|2024-10-29 13:15:00|19.79|17.79|19.8|17.8|19.8|17.8|19.73|17.73|0
1730208000000|2024-10-29 13:20:00|19.82|17.82|19.78|17.78|19.82|17.82|19.76|17.76|0
1730208300000|2024-10-29 13:25:00|19.8|17.8|19.63|17.63|19.8|17.8|19.52|17.52|0
1730208600000|2024-10-29 13:30:00|19.6|17.6|20.34|18.34|20.37|18.37|19.6|17.6|0
1730208900000|2024-10-29 13:35:00|20.3|18.3|20.38|18.38|20.5|18.5|19.37|17.37|0
1730209200000|2024-10-29 13:40:00|20.39|18.39|19.89|17.89|20.46|18.46|19.86|17.86|0
1730209500000|2024-10-29 13:45:00|19.91|17.91|20|18|20|18|19.62|17.62|0
1730209800000|2024-10-29 13:50:00|19.91|17.91|19.49|17.49|19.91|17.91|19.46|17.46|0
1730210100000|2024-10-29 13:55:00|19.47|17.47|19.35|17.35|19.47|17.47|19.28|17.28|0
1730210400000|2024-10-29 14:00:00|19.34|17.34|18.84|16.84|19.85|17.85|18.75|16.75|0
1730210700000|2024-10-29 14:05:00|18.87|16.87|18.93|16.93|19.01|17.01|18.76|16.76|0
1730211000000|2024-10-29 14:10:00|18.98|16.98|18.95|16.95|18.98|16.98|18.62|16.62|0
1730211300000|2024-10-29 14:15:00|18.9|16.9|18.75|16.75|18.93|16.93|18.69|16.69|0
1730211600000|2024-10-29 14:20:00|18.8|16.8|18.05|16.05|18.94|16.94|18.05|16.05|0
1730211900000|2024-10-29 14:25:00|18.08|16.08|18.83|16.83|18.89|16.89|17.97|15.97|0
1730212200000|2024-10-29 14:30:00|18.77|16.77|18.39|16.39|18.84|16.84|18.35|16.35|0
1730212500000|2024-10-29 14:35:00|18.41|16.41|18.27|16.27|18.48|16.48|18.24|16.24|0
1730212800000|2024-10-29 14:40:00|18.3|16.3|18.71|16.71|18.88|16.88|18.3|16.3|0
1730213100000|2024-10-29 14:45:00|18.69|16.69|18.5|16.5|18.83|16.83|18.45|16.45|0
1730213400000|2024-10-29 14:50:00|18.48|16.48|18.48|16.48|18.58|16.58|18.39|16.39|0
1730213700000|2024-10-29 14:55:00|18.51|16.51|18.39|16.39|18.57|16.57|18.3|16.3|0
1730214000000|2024-10-29 15:00:00|18.37|16.37|18.32|16.32|18.54|16.54|18.25|16.25|0
1730214300000|2024-10-29 15:05:00|18.31|16.31|18.75|16.75|18.81|16.81|18.31|16.31|0
1730214600000|2024-10-29 15:10:00|18.74|16.74|18.49|16.49|18.88|16.88|18.46|16.46|0
1730214900000|2024-10-29 15:15:00|18.5|16.5|18.55|16.55|18.61|16.61|18.36|16.36|0
1730215200000|2024-10-29 15:20:00|18.58|16.58|18.59|16.59|18.76|16.76|18.42|16.42|0
1730215500000|2024-10-29 15:25:00|18.6|16.6|18.62|16.62|18.68|16.68|18.53|16.53|0
1730215800000|2024-10-29 15:30:00|18.59|16.59|18.63|16.63|18.69|16.69|18.4|16.4|0
1730216100000|2024-10-29 15:35:00|18.65|16.65|18.43|16.43|18.75|16.75|18.37|16.37|0
1730216400000|2024-10-29 15:40:00|18.4|16.4|18.41|16.41|18.47|16.47|18.3|16.3|0
1730216700000|2024-10-29 15:45:00|18.39|16.39|18.42|16.42|18.44|16.44|18.27|16.27|0
1730217000000|2024-10-29 15:50:00|18.39|16.39|18.57|16.57|18.73|16.73|18.3|16.3|0
1730217300000|2024-10-29 15:55:00|18.53|16.53|18.36|16.36|18.56|16.56|18.33|16.33|0
1730217600000|2024-10-29 16:00:00|18.34|16.34|18.26|16.26|18.36|16.36|18.08|16.08|0
1730217900000|2024-10-29 16:05:00|18.28|16.28|18.21|16.21|18.37|16.37|18.18|16.18|0
1730218200000|2024-10-29 16:10:00|18.23|16.23|18.14|16.14|18.24|16.24|18.11|16.11|0
1730218500000|2024-10-29 16:15:00|18.12|16.12|18.07|16.07|18.45|16.45|17.92|15.92|0
1730218800000|2024-10-29 16:20:00|20.96|18.96|17.18|15.23|20.96|18.96|17.11|15.18|0
1730219100000|2024-10-29 16:25:00|17.19|15.24|17.41|15.44|17.45|15.48|17.18|15.23|0
1730219400000|2024-10-29 16:30:00|17.39|15.42|17.61|15.61|17.67|15.67|17.34|15.38|0
1730219700000|2024-10-29 16:35:00|17.59|15.6|17.49|15.51|17.74|15.74|17.37|15.4|0
1730220000000|2024-10-29 16:40:00|17.46|15.49|17.37|15.4|17.54|15.56|17.32|15.36|0
1730220300000|2024-10-29 16:45:00|17.38|15.41|17.32|15.36|17.43|15.46|17.21|15.26|0
1730220600000|2024-10-29 16:50:00|17.3|15.34|16.79|14.89|17.3|15.34|16.76|14.87|0
1730220900000|2024-10-29 16:55:00|16.78|14.88|16.76|14.86|16.96|15.04|16.76|14.86|0
1730221200000|2024-10-29 17:00:00|16.78|14.88|16.49|14.62|16.78|14.88|16.31|14.46|0
1730221500000|2024-10-29 17:05:00|16.52|14.65|16.52|14.65|16.58|14.7|16.4|14.54|0
1730221800000|2024-10-29 17:10:00|16.53|14.66|16.42|14.56|16.61|14.73|16.41|14.55|0
1730222100000|2024-10-29 17:15:00|16.44|14.58|16.51|14.64|16.54|14.67|16.39|14.54|0
1730222400000|2024-10-29 17:20:00|16.5|14.63|16.57|14.69|16.78|14.88|16.48|14.62|0
1730222700000|2024-10-29 17:25:00|16.51|14.64|16.73|14.84|16.81|14.91|16.51|14.64|0
1730223000000|2024-10-29 17:30:00|16.72|14.82|16.7|14.81|16.88|14.97|16.68|14.79|0
1730223300000|2024-10-29 17:35:00|16.71|14.82|16.76|14.86|16.79|14.89|16.64|14.75|0
1730223600000|2024-10-29 17:40:00|16.74|14.85|16.95|15.03|17.01|15.09|16.73|14.83|0
1730223900000|2024-10-29 17:45:00|16.94|15.02|16.8|14.9|16.97|15.05|16.75|14.86|0
1730224200000|2024-10-29 17:50:00|16.81|14.91|16.66|14.77|16.84|14.93|16.64|14.76|0
1730224500000|2024-10-29 17:55:00|16.67|14.79|16.75|14.85|16.81|14.91|16.64|14.76|0
1730224800000|2024-10-29 18:00:00|16.76|14.86|16.74|14.85|16.81|14.9|16.62|14.74|0
1730225100000|2024-10-29 18:05:00|16.76|14.86|16.73|14.83|16.85|14.94|16.68|14.79|0
1730225400000|2024-10-29 18:10:00|16.71|14.82|16.81|14.91|16.83|14.93|16.71|14.82|0
1730225700000|2024-10-29 18:15:00|16.8|14.9|16.66|14.77|16.91|14.99|16.66|14.77|0
1730226000000|2024-10-29 18:20:00|16.65|14.76|16.61|14.73|16.73|14.84|16.55|14.68|0
1730226300000|2024-10-29 18:25:00|16.64|14.76|16.49|14.62|16.7|14.81|16.49|14.62|0
1730226600000|2024-10-29 18:30:00|16.51|14.64|16.43|14.57|16.52|14.65|16.37|14.52|0
1730226900000|2024-10-29 18:35:00|16.44|14.58|16.32|14.47|16.46|14.6|16.29|14.45|0
1730227200000|2024-10-29 18:40:00|16.34|14.49|16.33|14.49|16.41|14.55|16.17|14.34|0
1730227500000|2024-10-29 18:45:00|16.35|14.5|16.36|14.51|16.44|14.58|16.3|14.46|0
1730227800000|2024-10-29 18:50:00|16.38|14.52|16.42|14.56|16.47|14.6|16.35|14.5|0
1730228100000|2024-10-29 18:55:00|16.43|14.57|16.43|14.57|16.46|14.6|16.39|14.53|0
1730228400000|2024-10-29 19:00:00|16.42|14.56|16.44|14.58|16.46|14.6|16.38|14.53|0
1730228700000|2024-10-29 19:05:00|16.43|14.57|16.29|14.45|16.49|14.62|16.29|14.45|0
1730229000000|2024-10-29 19:10:00|16.31|14.46|16.65|14.76|16.68|14.79|16.28|14.44|0
1730229300000|2024-10-29 19:15:00|16.66|14.77|16.58|14.71|16.73|14.84|16.57|14.69|0
1730229600000|2024-10-29 19:20:00|16.6|14.72|16.54|14.66|16.64|14.76|16.49|14.62|0
1730229900000|2024-10-29 19:25:00|16.55|14.68|16.44|14.58|16.61|14.73|16.4|14.54|0
1730230200000|2024-10-29 19:30:00|16.46|14.6|16.47|14.61|16.55|14.67|16.41|14.56|0
1730230500000|2024-10-29 19:35:00|16.46|14.59|16.63|14.75|16.66|14.78|16.46|14.59|0
1730230800000|2024-10-29 19:40:00|16.62|14.74|16.63|14.75|16.72|14.83|16.62|14.73|0
1730231100000|2024-10-29 19:45:00|16.65|14.76|16.64|14.76|16.67|14.79|16.58|14.71|0
1730231400000|2024-10-29 19:50:00|16.7|14.81|17.05|15.12|17.08|15.15|16.69|14.8|0
1730231700000|2024-10-29 19:55:00|17.08|15.15|17.06|15.13|17.31|15.35|17.03|15.11|0
1730232000000|2024-10-29 20:00:00|17.08|15.14|16.76|14.86|17.09|15.16|16.38|14.53|0
1730232300000|2024-10-29 20:05:00|16.8|14.9|16.53|14.66|16.83|14.93|16.47|14.6|0
1730232600000|2024-10-29 20:10:00|16.59|14.71|16.41|14.55|16.59|14.71|16.35|14.5|0
1730232900000|2024-10-29 20:15:00|16.51|14.51|16.83|14.83|16.84|14.84|16.51|14.51|0
1730233200000|2024-10-29 20:20:00|16.84|14.84|16.77|14.77|16.89|14.89|16.66|14.66|0
1730233500000|2024-10-29 20:25:00|16.78|14.78|16.67|14.67|16.85|14.85|16.64|14.64|0
1730233800000|2024-10-29 20:30:00|16.65|14.65|16.74|14.74|16.77|14.77|16.62|14.62|0
1730234100000|2024-10-29 20:35:00|16.75|14.75|16.69|14.69|16.75|14.75|16.69|14.69|0
1730234400000|2024-10-29 20:40:00|16.68|14.68|16.66|14.66|16.69|14.69|16.63|14.63|0
1730234700000|2024-10-29 20:45:00|16.69|14.69|16.69|14.69|16.69|14.69|16.63|14.63|0
1730235000000|2024-10-29 20:50:00|16.67|14.67|16.59|14.59|16.67|14.67|16.57|14.57|0
1730235300000|2024-10-29 20:55:00|16.6|14.6|16.72|14.72|16.72|14.72|16.6|14.6|0
1730235600000|2024-10-29 21:00:00|16.71|14.71|16.7|14.7|16.71|14.71|16.69|14.69|0
1730235900000|2024-10-29 21:05:00|16.68|14.68|16.59|14.59|16.7|14.7|16.59|14.59|0
1730236200000|2024-10-29 21:10:00|16.6|14.6|16.52|14.52|16.6|14.6|16.52|14.52|0
1730236500000|2024-10-29 21:15:00|16.55|14.55|16.6|14.6|16.61|14.61|16.52|14.52|0
1730236800000|2024-10-29 21:20:00|16.61|14.61|16.61|14.61|16.64|14.64|16.6|14.6|0
1730237100000|2024-10-29 21:25:00|16.6|14.6|16.61|14.61|16.66|14.66|16.6|14.6|0
1730237400000|2024-10-29 21:30:00|16.6|14.6|16.55|14.55|16.6|14.6|16.53|14.53|0
1730237700000|2024-10-29 21:35:00|16.56|14.56|16.55|14.55|16.56|14.56|16.55|14.55|0
1730238000000|2024-10-29 21:40:00|16.54|14.54|16.49|14.49|16.57|14.57|16.48|14.48|0
1730238300000|2024-10-29 21:45:00|16.5|14.5|16.47|14.47|16.51|14.51|16.47|14.47|0
1730238600000|2024-10-29 21:50:00|16.5|14.5|16.52|14.52|16.52|14.52|16.49|14.49|0
1730238900000|2024-10-29 21:55:00|16.51|14.51|16.51|14.51|16.52|14.52|16.5|14.5|0
1730239200000|2024-10-29 22:00:00|16.42|14.42|16.5|14.5|16.55|14.55|16.38|14.38|0
1730239500000|2024-10-29 22:05:00|16.49|14.49|16.33|14.33|16.49|14.49|16.33|14.33|0
1730239800000|2024-10-29 22:10:00|16.34|14.34|16.41|14.41|16.41|14.41|16.31|14.31|0
1730240100000|2024-10-29 22:15:00|16.4|14.4|16.42|14.42|16.45|14.45|16.38|14.38|0
1730240400000|2024-10-29 22:20:00|16.41|14.41|16.37|14.37|16.43|14.43|16.36|14.36|0
1730240700000|2024-10-29 22:25:00|16.36|14.36|16.39|14.39|16.42|14.42|16.36|14.36|0
1730241000000|2024-10-29 22:30:00|16.37|14.37|16.27|14.27|16.39|14.39|16.27|14.27|0
1730241300000|2024-10-29 22:35:00|16.26|14.26|16.26|14.26|16.3|14.3|16.24|14.24|0
1730241600000|2024-10-29 22:40:00|16.25|14.25|16.29|14.29|16.31|14.31|16.24|14.24|0
1730241900000|2024-10-29 22:45:00|16.28|14.28|16.23|14.23|16.31|14.31|16.22|14.22|0
1730242200000|2024-10-29 22:50:00|16.22|14.22|16.19|14.19|16.25|14.25|16.15|14.15|0
1730242500000|2024-10-29 22:55:00|16.18|14.18|16.19|14.19|16.19|14.19|16.15|14.15|0
1730242800000|2024-10-29 23:00:00|16.18|14.18|16.33|14.33|16.33|14.33|16.18|14.18|0
1730243100000|2024-10-29 23:05:00|16.36|14.36|16.41|14.41|16.42|14.42|16.31|14.31|0
1730243400000|2024-10-29 23:10:00|16.4|14.4|16.1|14.1|16.44|14.44|16.1|14.1|0
1730243700000|2024-10-29 23:15:00|16.11|14.11|16.05|14.05|16.15|14.15|16.01|14.01|0
1730244000000|2024-10-29 23:20:00|16.06|14.06|16.02|14.02|16.06|14.06|16.02|14.02|0
1730244300000|2024-10-29 23:25:00|16.03|14.03|16|14|16.03|14.03|15.96|13.96|0
1730244600000|2024-10-29 23:30:00|16.03|14.03|16.04|14.04|16.07|14.07|16.01|14.01|0
1730244900000|2024-10-29 23:35:00|16.05|14.05|16.08|14.08|16.08|14.08|16.03|14.03|0
1730245200000|2024-10-29 23:40:00|16.07|14.07|16.04|14.04|16.11|14.11|16.04|14.04|0
1730245500000|2024-10-29 23:45:00|16.05|14.05|16.09|14.09|16.09|14.09|16.03|14.03|0
1730245800000|2024-10-29 23:50:00|16.07|14.07|16.03|14.03|16.11|14.11|16.02|14.02|0
1730246100000|2024-10-29 23:55:00|16.02|14.02|16.03|14.03|16.03|14.03|15.96|13.96|0
1730246400000|2024-10-30 00:00:00|16.04|14.04|16.01|14.01|16.07|14.07|16|14|0
1730246700000|2024-10-30 00:05:00|16|14|15.96|13.96|16.04|14.04|15.96|13.96|0
1730247000000|2024-10-30 00:10:00|15.97|13.97|15.91|13.91|15.97|13.97|15.86|13.86|0
1730247300000|2024-10-30 00:15:00|15.93|13.93|15.87|13.87|15.97|13.97|15.86|13.86|0
1730247600000|2024-10-30 00:20:00|15.88|13.88|15.84|13.84|15.88|13.88|15.8|13.8|0
1730247900000|2024-10-30 00:25:00|15.83|13.83|15.76|13.76|15.83|13.83|15.74|13.74|0
1730248200000|2024-10-30 00:30:00|15.66|13.88|15.68|13.91|15.7|13.92|15.63|13.86|0
1730248500000|2024-10-30 00:35:00|15.67|13.89|15.61|13.84|15.7|13.92|15.61|13.84|0
1730248800000|2024-10-30 00:40:00|15.6|13.83|15.66|13.89|15.68|13.9|15.52|13.77|0
1730249100000|2024-10-30 00:45:00|15.68|13.9|16.14|14.32|16.89|14.98|15.62|13.85|0
1730249400000|2024-10-30 00:50:00|16.17|14.34|16.11|14.29|16.2|14.37|16.1|14.27|0
1730249700000|2024-10-30 00:55:00|16.1|14.28|16.11|14.29|16.13|14.3|16.07|14.25|0
1730250000000|2024-10-30 01:00:00|16.12|14.3|16.18|14.35|16.18|14.35|16.09|14.27|0
1730250300000|2024-10-30 01:05:00|16.19|14.36|16.19|14.36|16.27|14.42|16.18|14.35|0
1730250600000|2024-10-30 01:10:00|16.18|14.35|16.19|14.36|16.22|14.38|16.17|14.34|0
1730250900000|2024-10-30 01:15:00|16.2|14.37|16.17|14.34|16.2|14.37|16.14|14.32|0
1730251200000|2024-10-30 01:20:00|16.19|14.35|16.14|14.31|16.19|14.35|16.04|14.22|0
1730251500000|2024-10-30 01:25:00|16.15|14.33|16.09|14.27|16.15|14.33|16.05|14.23|0
1730251800000|2024-10-30 01:30:00|16.08|14.26|16.05|14.23|16.09|14.27|16.03|14.22|0
1730252100000|2024-10-30 01:35:00|16.04|14.22|15.97|14.16|16.05|14.23|15.95|14.15|0
1730252400000|2024-10-30 01:40:00|15.96|14.15|16|14.19|16.02|14.2|15.96|14.15|0
1730252700000|2024-10-30 01:45:00|16.01|14.2|16.03|14.21|16.03|14.21|15.98|14.17|0
1730253000000|2024-10-30 01:50:00|16.04|14.22|15.97|14.16|16.04|14.22|15.95|14.15|0
1730253300000|2024-10-30 01:55:00|15.98|14.17|15.98|14.17|15.99|14.18|15.94|14.13|0
1730253600000|2024-10-30 02:00:00|15.99|14.18|16.06|14.24|16.08|14.26|15.99|14.18|0
1730253900000|2024-10-30 02:05:00|16.05|14.23|16.05|14.23|16.08|14.26|16.02|14.2|0
1730254200000|2024-10-30 02:10:00|16.06|14.24|16.09|14.27|16.1|14.28|16.04|14.23|0
1730254500000|2024-10-30 02:15:00|16.07|14.25|16.08|14.26|16.11|14.29|16.06|14.24|0
1730254800000|2024-10-30 02:20:00|16.07|14.25|16.11|14.29|16.13|14.3|16.05|14.24|0
1730255100000|2024-10-30 02:25:00|16.12|14.3|16.18|14.35|16.18|14.35|16.12|14.3|0
1730255400000|2024-10-30 02:30:00|16.17|14.34|16.22|14.39|16.24|14.4|16.17|14.34|0
1730255700000|2024-10-30 02:35:00|16.23|14.4|16.32|14.47|16.4|14.54|16.22|14.39|0
1730256000000|2024-10-30 02:40:00|16.31|14.46|16.28|14.43|16.33|14.48|16.28|14.43|0
1730256300000|2024-10-30 02:45:00|16.27|14.45|16.35|14.5|16.35|14.5|16.27|14.43|0
1730256600000|2024-10-30 02:50:00|16.36|14.51|16.3|14.46|16.36|14.51|16.28|14.44|0
1730256900000|2024-10-30 02:55:00|16.32|14.47|16.37|14.52|16.37|14.52|16.29|14.44|0
1730257200000|2024-10-30 03:00:00|16.36|14.51|16.35|14.5|16.42|14.56|16.33|14.48|0
1730257500000|2024-10-30 03:05:00|16.34|14.49|16.37|14.51|16.37|14.52|16.34|14.49|0
1730257800000|2024-10-30 03:10:00|16.36|14.5|16.36|14.51|16.38|14.53|16.32|14.47|0
1730258100000|2024-10-30 03:15:00|16.38|14.52|16.45|14.59|16.45|14.59|16.36|14.51|0
1730258400000|2024-10-30 03:20:00|16.44|14.58|16.45|14.59|16.48|14.61|16.4|14.55|0
1730258700000|2024-10-30 03:25:00|16.43|14.57|16.53|14.66|16.54|14.66|16.4|14.55|0
1730259000000|2024-10-30 03:30:00|16.55|14.68|16.56|14.69|16.58|14.7|16.5|14.64|0
1730259300000|2024-10-30 03:35:00|16.58|14.7|16.62|14.74|16.63|14.75|16.55|14.67|0
1730259600000|2024-10-30 03:40:00|16.59|14.71|16.59|14.71|16.62|14.74|16.54|14.67|0
1730259900000|2024-10-30 03:45:00|16.57|14.7|16.55|14.68|16.62|14.73|16.55|14.68|0
1730260200000|2024-10-30 03:50:00|16.57|14.69|16.58|14.7|16.6|14.72|16.52|14.65|0
1730260500000|2024-10-30 03:55:00|16.6|14.72|16.55|14.68|16.6|14.72|16.53|14.66|0
1730260800000|2024-10-30 04:00:00|16.56|14.69|16.67|14.78|16.68|14.79|16.56|14.69|0
1730261100000|2024-10-30 04:05:00|16.7|14.81|16.62|14.74|16.7|14.81|16.62|14.74|0
1730261400000|2024-10-30 04:10:00|16.6|14.72|16.6|14.72|16.6|14.72|16.56|14.68|0
1730261700000|2024-10-30 04:15:00|16.61|14.73|16.67|14.78|16.67|14.78|16.6|14.72|0
1730262000000|2024-10-30 04:20:00|16.66|14.77|16.72|14.82|16.72|14.82|16.64|14.76|0
1730262300000|2024-10-30 04:25:00|16.71|14.84|16.71|14.82|16.75|14.85|16.69|14.8|0
1730262600000|2024-10-30 04:30:00|16.73|14.84|16.64|14.75|16.73|14.84|16.64|14.75|0
1730262900000|2024-10-30 04:35:00|16.62|14.74|16.69|14.8|16.71|14.82|16.62|14.74|0
1730263200000|2024-10-30 04:40:00|16.7|14.81|16.68|14.79|16.71|14.82|16.66|14.78|0
1730263500000|2024-10-30 04:45:00|16.66|14.78|16.72|14.83|16.73|14.84|16.65|14.76|0
1730263800000|2024-10-30 04:50:00|16.73|14.84|16.75|14.85|16.78|14.88|16.73|14.84|0
1730264100000|2024-10-30 04:55:00|16.76|14.86|16.77|14.88|16.77|14.88|16.73|14.84|0
1730264400000|2024-10-30 05:00:00|16.78|14.86|16.83|14.93|16.83|14.93|16.74|14.85|0
1730264700000|2024-10-30 05:05:00|16.82|14.91|16.74|14.84|16.82|14.91|16.72|14.83|0
1730265000000|2024-10-30 05:10:00|16.72|14.83|16.73|14.84|16.75|14.86|16.69|14.8|0
1730265300000|2024-10-30 05:15:00|16.74|14.86|16.69|14.8|16.75|14.86|16.67|14.79|0
1730265600000|2024-10-30 05:20:00|16.68|14.79|16.66|14.77|16.69|14.8|16.64|14.76|0
1730265900000|2024-10-30 05:25:00|16.64|14.76|16.68|14.8|16.7|14.81|16.64|14.76|0
1730266200000|2024-10-30 05:30:00|16.7|14.79|16.67|14.78|16.73|14.83|16.65|14.77|0
1730266500000|2024-10-30 05:35:00|16.68|14.79|16.72|14.83|16.73|14.83|16.67|14.78|0
1730266800000|2024-10-30 05:40:00|16.71|14.82|16.69|14.8|16.72|14.83|16.68|14.79|0
1730267100000|2024-10-30 05:45:00|16.71|14.81|16.85|14.95|16.86|14.95|16.71|14.81|0
1730267400000|2024-10-30 05:50:00|16.87|14.96|16.85|14.94|16.9|14.99|16.82|14.92|0
1730267700000|2024-10-30 05:55:00|16.84|14.93|16.82|14.92|16.85|14.94|16.79|14.89|0
1730268000000|2024-10-30 06:00:00|16.83|14.93|16.79|14.89|16.88|14.97|16.79|14.89|0
1730268300000|2024-10-30 06:05:00|16.8|14.9|16.73|14.84|16.8|14.9|16.64|14.76|0
1730268600000|2024-10-30 06:10:00|16.72|14.82|16.6|14.72|16.72|14.82|16.56|14.68|0
1730268900000|2024-10-30 06:15:00|16.59|14.71|16.51|14.64|16.59|14.71|16.51|14.64|0
1730269200000|2024-10-30 06:20:00|16.49|14.63|16.49|14.62|16.54|14.67|16.48|14.61|0
1730269500000|2024-10-30 06:25:00|16.5|14.63|16.44|14.58|16.51|14.64|16.44|14.58|0
1730269800000|2024-10-30 06:30:00|16.46|14.6|16.46|14.59|16.47|14.61|16.41|14.55|0
1730270100000|2024-10-30 06:35:00|16.44|14.58|16.41|14.55|16.46|14.59|16.41|14.55|0
1730270400000|2024-10-30 06:40:00|16.42|14.56|16.42|14.56|16.45|14.59|16.41|14.55|0
1730270700000|2024-10-30 06:45:00|16.41|14.55|16.33|14.48|16.42|14.56|16.33|14.48|0
1730271000000|2024-10-30 06:50:00|16.31|14.46|16.36|14.51|16.37|14.51|16.3|14.45|0
1730271300000|2024-10-30 06:55:00|16.37|14.52|16.31|14.46|16.37|14.52|16.31|14.46|0
1730271600000|2024-10-30 07:00:00|16.3|14.45|16.34|14.49|16.4|14.54|16.27|14.42|0
1730271900000|2024-10-30 07:05:00|16.32|14.48|16.34|14.49|16.35|14.5|16.28|14.44|0
1730272200000|2024-10-30 07:10:00|16.32|14.47|16.35|14.5|16.41|14.55|16.32|14.47|0
1730272500000|2024-10-30 07:15:00|16.33|14.48|16.27|14.43|16.35|14.5|16.23|14.39|0
1730272800000|2024-10-30 07:20:00|16.29|14.44|16.36|14.51|16.37|14.52|16.24|14.4|0
1730273100000|2024-10-30 07:25:00|16.37|14.52|16.33|14.48|16.39|14.53|16.28|14.44|0
1730273400000|2024-10-30 07:30:00|16.31|14.46|16.29|14.45|16.35|14.5|16.29|14.45|0
1730273700000|2024-10-30 07:35:00|16.3|14.46|16.35|14.5|16.36|14.51|16.26|14.42|0
1730274000000|2024-10-30 07:40:00|16.36|14.51|16.38|14.52|16.41|14.55|16.35|14.5|0
1730274300000|2024-10-30 07:45:00|16.36|14.51|16.29|14.45|16.41|14.55|16.16|14.33|0
1730274600000|2024-10-30 07:50:00|16.28|14.44|16.37|14.51|16.4|14.54|16.28|14.44|0
1730274900000|2024-10-30 07:55:00|16.35|14.5|16.42|14.56|16.42|14.56|16.32|14.47|0
1730275200000|2024-10-30 08:00:00|16.38|14.52|16.21|14.38|16.41|14.55|16.21|14.38|0
1730275500000|2024-10-30 08:05:00|16.2|14.36|16.48|14.61|16.48|14.61|16.15|14.33|0
1730275800000|2024-10-30 08:10:00|16.51|14.62|16.37|14.52|16.58|14.7|16.33|14.48|0
1730276100000|2024-10-30 08:15:00|16.36|14.5|16.32|14.48|16.37|14.52|16.25|14.41|0
1730276400000|2024-10-30 08:20:00|16.31|14.46|16.17|14.34|16.32|14.48|16.16|14.33|0
1730276700000|2024-10-30 08:25:00|16.18|14.35|16.14|14.31|16.26|14.42|16.14|14.31|0
1730277000000|2024-10-30 08:30:00|16.15|14.32|16.21|14.38|16.24|14.4|16.13|14.3|0
1730277300000|2024-10-30 08:35:00|16.2|14.36|16.25|14.41|16.26|14.42|16.14|14.31|0
1730277600000|2024-10-30 08:40:00|16.27|14.43|16.4|14.54|16.43|14.57|16.25|14.41|0
1730277900000|2024-10-30 08:45:00|16.36|14.5|16.41|14.55|16.52|14.65|16.36|14.5|0
1730278200000|2024-10-30 08:50:00|16.38|14.53|16.37|14.51|16.4|14.55|16.29|14.45|0
1730278500000|2024-10-30 08:55:00|16.4|14.55|16.45|14.59|16.48|14.62|16.38|14.52|0
1730278800000|2024-10-30 09:00:00|16.44|14.58|16.54|14.67|16.58|14.71|16.41|14.55|0
1730279100000|2024-10-30 09:05:00|16.52|14.65|16.42|14.56|16.57|14.69|16.37|14.52|0
1730279400000|2024-10-30 09:10:00|16.43|14.57|16.28|14.44|16.46|14.6|16.28|14.44|0
1730279700000|2024-10-30 09:15:00|16.3|14.45|16.31|14.46|16.35|14.5|16.25|14.41|0
1730280000000|2024-10-30 09:20:00|16.32|14.48|16.22|14.38|16.35|14.5|16.22|14.38|0
1730280300000|2024-10-30 09:25:00|16.2|14.37|16.19|14.35|16.29|14.45|16.19|14.35|0
1730280600000|2024-10-30 09:30:00|16.17|14.34|16.18|14.35|16.23|14.39|16.17|14.34|0
1730280900000|2024-10-30 09:35:00|16.2|14.36|16.22|14.39|16.24|14.4|16.17|14.34|0
1730281200000|2024-10-30 09:40:00|16.25|14.41|16.31|14.46|16.34|14.49|16.22|14.39|0
1730281500000|2024-10-30 09:45:00|16.35|14.5|16.31|14.46|16.4|14.54|16.29|14.45|0
1730281800000|2024-10-30 09:50:00|16.29|14.45|16.28|14.43|16.31|14.46|16.25|14.41|0
1730282100000|2024-10-30 09:55:00|16.26|14.42|16.43|14.57|16.45|14.59|16.25|14.41|0
1730282400000|2024-10-30 10:00:00|16.45|14.59|16.36|14.51|16.45|14.59|16.36|14.51|0
1730282700000|2024-10-30 10:05:00|16.37|14.52|16.52|14.65|16.53|14.66|16.36|14.51|0
1730283000000|2024-10-30 10:10:00|16.53|14.66|16.43|14.57|16.56|14.69|16.41|14.55|0
1730283300000|2024-10-30 10:15:00|16.44|14.58|16.39|14.54|16.49|14.62|16.37|14.51|0
1730283600000|2024-10-30 10:20:00|16.38|14.53|16.39|14.53|16.41|14.55|16.32|14.47|0
1730283900000|2024-10-30 10:25:00|16.41|14.54|16.27|14.43|16.41|14.55|16.27|14.43|0
1730284200000|2024-10-30 10:30:00|16.29|14.44|16.57|14.69|16.67|14.78|16.29|14.44|0
1730284500000|2024-10-30 10:35:00|16.55|14.68|16.65|14.77|16.73|14.83|16.49|14.62|0
1730284800000|2024-10-30 10:40:00|16.67|14.78|16.66|14.78|16.69|14.8|16.62|14.74|0
1730285100000|2024-10-30 10:45:00|16.65|14.76|16.93|15.02|17.07|15.14|16.65|14.76|0
1730285400000|2024-10-30 10:50:00|16.99|15.07|16.99|15.07|17.07|15.14|16.98|15.06|0
1730285700000|2024-10-30 10:55:00|16.95|15.03|17.02|15.09|17.02|15.09|16.94|15.03|0
1730286000000|2024-10-30 11:00:00|16.99|15.07|17.03|15.1|17.06|15.13|16.96|15.04|0
1730286300000|2024-10-30 11:05:00|17.04|15.11|16.92|15.01|17.05|15.12|16.91|14.99|0
1730286600000|2024-10-30 11:10:00|16.91|14.99|16.75|14.86|16.92|15.01|16.74|14.84|0
1730286900000|2024-10-30 11:15:00|16.77|14.87|16.69|14.8|16.81|14.91|16.68|14.79|0
1730287200000|2024-10-30 11:20:00|16.71|14.81|16.78|14.88|16.78|14.88|16.7|14.81|0
1730287500000|2024-10-30 11:25:00|16.76|14.87|16.87|14.96|16.93|15.01|16.75|14.85|0
1730287800000|2024-10-30 11:30:00|16.85|14.94|16.83|14.93|16.88|14.97|16.8|14.9|0
1730288100000|2024-10-30 11:35:00|16.85|14.94|16.8|14.9|16.88|14.97|16.77|14.87|0
1730288400000|2024-10-30 11:40:00|16.82|14.91|16.8|14.9|16.83|14.93|16.77|14.87|0
1730288700000|2024-10-30 11:45:00|16.81|14.91|17.08|15.15|17.09|15.15|16.8|14.9|0
1730289000000|2024-10-30 11:50:00|17.1|15.16|17.14|15.2|17.22|15.27|17.1|15.16|0
1730289300000|2024-10-30 11:55:00|17.13|15.19|17.13|15.19|17.18|15.24|17.08|15.15|0
1730289600000|2024-10-30 12:00:00|17.08|15.15|17.15|15.21|17.17|15.23|17.05|15.12|0
1730289900000|2024-10-30 12:05:00|17.17|15.23|17.2|15.25|17.23|15.28|17.15|15.21|0
1730290200000|2024-10-30 12:10:00|17.18|15.24|17.09|15.15|17.18|15.24|17.07|15.14|0
1730290500000|2024-10-30 12:15:00|17.02|15.09|17.15|15.21|17.19|15.25|16.98|15.06|0
1730290800000|2024-10-30 12:20:00|17.18|15.23|17.19|15.24|17.27|15.31|17.11|15.18|0
1730291100000|2024-10-30 12:25:00|17.17|15.23|17.18|15.24|17.27|15.31|17.14|15.2|0
1730291400000|2024-10-30 12:30:00|17.2|15.23|17.11|15.17|17.28|15.32|16.62|14.74|0
1730291700000|2024-10-30 12:35:00|17.09|15.16|16.98|15.06|17.11|15.17|16.88|14.97|0
1730292000000|2024-10-30 12:40:00|16.99|15.07|17.09|15.15|17.1|15.17|16.87|14.96|0
1730292300000|2024-10-30 12:45:00|17.08|15.17|17.15|15.21|17.15|15.21|17.03|15.1|0
1730292600000|2024-10-30 12:50:00|17.13|15.19|17.27|15.31|17.27|15.31|17.04|15.11|0
1730292900000|2024-10-30 12:55:00|17.26|15.27|17.2|15.26|17.31|15.35|17.14|15.2|0
1730293200000|2024-10-30 13:00:00|17.23|15.28|17.51|15.53|17.53|15.54|17.22|15.27|0
1730293500000|2024-10-30 13:05:00|17.53|15.54|17.84|15.84|17.94|15.94|17.28|15.33|0
1730293800000|2024-10-30 13:10:00|17.82|15.82|17.64|15.64|17.82|15.82|17.61|15.62|0
1730294100000|2024-10-30 13:15:00|17.63|15.63|17.79|15.79|17.8|15.8|17.62|15.63|0
1730294400000|2024-10-30 13:20:00|17.8|15.8|17.8|15.8|17.88|15.88|17.77|15.77|0
1730294700000|2024-10-30 13:25:00|17.85|15.85|17.65|15.65|17.85|15.85|17.62|15.62|0
1730295000000|2024-10-30 13:30:00|17.67|15.67|17.86|15.86|17.92|15.92|17.46|15.48|0
1730295300000|2024-10-30 13:35:00|17.89|15.89|18.17|16.17|18.17|16.17|17.78|15.78|0
1730295600000|2024-10-30 13:40:00|18.16|16.16|18.56|16.56|18.9|16.9|18.16|16.16|0
1730295900000|2024-10-30 13:45:00|18.6|16.6|18.15|16.15|18.79|16.79|18.05|16.05|0
1730296200000|2024-10-30 13:50:00|18.12|16.12|17.62|15.63|18.14|16.14|17.6|15.61|0
1730296500000|2024-10-30 13:55:00|17.59|15.6|17.31|15.35|17.59|15.6|17.29|15.33|0
1730296800000|2024-10-30 14:00:00|17.32|15.36|16.91|14.99|17.55|15.56|16.88|14.97|0
1730297100000|2024-10-30 14:05:00|16.92|15.01|16.83|14.92|17.09|15.15|16.75|14.86|0
1730297400000|2024-10-30 14:10:00|16.8|14.9|16.81|14.91|16.98|15.06|16.72|14.83|0
1730297700000|2024-10-30 14:15:00|16.79|14.89|16.63|14.74|16.81|14.91|16.57|14.69|0
1730298000000|2024-10-30 14:20:00|16.61|14.73|16.79|14.89|17.05|15.12|16.61|14.73|0
1730298300000|2024-10-30 14:25:00|16.81|14.9|16.7|14.81|16.85|14.94|16.59|14.72|0
1730298600000|2024-10-30 14:30:00|16.71|14.82|16.64|14.75|16.79|14.89|16.61|14.73|0
1730298900000|2024-10-30 14:35:00|16.65|14.77|16.65|14.76|16.78|14.88|16.57|14.7|0
1730299200000|2024-10-30 14:40:00|16.63|14.75|16.69|14.8|16.8|14.9|16.56|14.68|0
1730299500000|2024-10-30 14:45:00|16.7|14.81|16.86|14.95|17.05|15.12|16.63|14.75|0
1730299800000|2024-10-30 14:50:00|16.84|14.94|17.21|15.26|17.24|15.29|16.83|14.92|0
1730300100000|2024-10-30 14:55:00|17.19|15.24|16.96|15.04|17.21|15.26|16.81|14.91|0
1730300400000|2024-10-30 15:00:00|16.94|15.03|16.91|15|17.03|15.11|16.9|14.98|0
1730300700000|2024-10-30 15:05:00|16.93|15.01|17.08|15.14|17.17|15.23|16.93|15.01|0
1730301000000|2024-10-30 15:10:00|17.09|15.16|17.37|15.4|17.38|15.41|17.09|15.16|0
1730301300000|2024-10-30 15:15:00|17.38|15.41|17.18|15.23|17.44|15.47|17.12|15.18|0
1730301600000|2024-10-30 15:20:00|17.13|15.19|17.14|15.2|17.34|15.38|16.94|15.02|0
1730301900000|2024-10-30 15:25:00|17.16|15.22|16.71|14.82|17.2|15.26|16.7|14.81|0
1730302200000|2024-10-30 15:30:00|16.74|14.85|16.89|14.98|16.91|14.99|16.67|14.78|0
1730302500000|2024-10-30 15:35:00|16.92|15.01|16.72|14.83|16.97|15.05|16.72|14.83|0
1730302800000|2024-10-30 15:40:00|16.71|14.82|16.54|14.67|16.71|14.82|16.5|14.63|0
1730303100000|2024-10-30 15:45:00|16.53|14.66|16.55|14.68|16.63|14.75|16.52|14.65|0
1730303400000|2024-10-30 15:50:00|16.57|14.69|16.48|14.61|16.61|14.73|16.43|14.57|0
1730303700000|2024-10-30 15:55:00|16.46|14.6|16.39|14.54|16.96|15.04|16.38|14.52|0
1730304000000|2024-10-30 16:00:00|16.41|14.55|15.87|14.07|16.47|14.6|15.81|14.02|0
1730304300000|2024-10-30 16:05:00|15.86|14.06|16.68|14.8|16.7|14.81|15.86|14.06|0
1730304600000|2024-10-30 16:10:00|16.7|14.81|16.76|14.86|16.79|14.89|16.62|14.74|0
1730304900000|2024-10-30 16:15:00|16.74|14.85|16.89|14.98|16.94|15.02|16.68|14.79|0
1730305200000|2024-10-30 16:20:00|16.9|14.99|16.87|14.96|16.93|15.02|16.81|14.9|0
1730305500000|2024-10-30 16:25:00|16.9|14.99|16.88|14.97|16.93|15.02|16.84|14.93|0
1730305800000|2024-10-30 16:30:00|16.89|14.98|16.84|14.93|17.07|15.13|16.84|14.93|0
1730306100000|2024-10-30 16:35:00|16.85|14.94|16.86|14.96|17|15.08|16.82|14.91|0
1730306400000|2024-10-30 16:40:00|16.88|14.97|16.97|15.05|17.05|15.12|16.82|14.91|0
1730306700000|2024-10-30 16:45:00|16.95|15.03|16.95|15.03|17.03|15.1|16.89|14.98|0
1730307000000|2024-10-30 16:50:00|16.93|15.02|17.05|15.12|17.09|15.15|16.9|14.99|0
1730307300000|2024-10-30 16:55:00|17.07|15.14|17.19|15.24|17.19|15.25|17.02|15.1|0
1730307600000|2024-10-30 17:00:00|17.17|15.23|17.08|15.15|17.27|15.31|17.03|15.11|0
1730307900000|2024-10-30 17:05:00|17.06|15.13|17.2|15.25|17.2|15.25|17.03|15.1|0
1730308200000|2024-10-30 17:10:00|17.22|15.27|17.12|15.18|17.23|15.28|17.07|15.14|0
1730308500000|2024-10-30 17:15:00|17.15|15.21|17.12|15.18|17.17|15.22|17.07|15.14|0
1730308800000|2024-10-30 17:20:00|17.1|15.17|17.18|15.23|17.19|15.25|17|15.07|0
1730309100000|2024-10-30 17:25:00|17.15|15.2|17.45|15.48|17.47|15.49|17.13|15.19|0
1730309400000|2024-10-30 17:30:00|17.47|15.49|17.79|15.79|17.85|15.85|17.44|15.46|0
1730309700000|2024-10-30 17:35:00|17.8|15.8|18.04|16.04|18.04|16.04|17.73|15.73|0
1730310000000|2024-10-30 17:40:00|18.06|16.06|17.9|15.9|18.23|16.23|16.86|14.95|0
1730310300000|2024-10-30 17:45:00|17.93|15.93|17.72|15.72|17.99|15.99|17.69|15.69|0
1730310600000|2024-10-30 17:50:00|17.67|15.67|17.86|15.86|18.05|16.05|17.61|15.62|0
1730310900000|2024-10-30 17:55:00|17.88|15.88|18.01|16.01|18.01|16.01|17.86|15.86|0
1730311200000|2024-10-30 18:00:00|17.95|15.95|17.75|15.75|17.98|15.98|17.71|15.71|0
1730311500000|2024-10-30 18:05:00|17.74|15.74|17.39|15.43|17.81|15.81|17.3|15.34|0
1730311800000|2024-10-30 18:10:00|17.38|15.41|17.19|15.24|17.99|15.99|17.19|15.24|0
1730312100000|2024-10-30 18:15:00|17.18|15.23|17.36|15.39|17.38|15.41|17.15|15.21|0
1730312400000|2024-10-30 18:20:00|17.31|15.35|17.2|15.25|17.31|15.35|17.11|15.17|0
1730312700000|2024-10-30 18:25:00|17.22|15.27|17.43|15.46|17.43|15.46|17.22|15.27|0
1730313000000|2024-10-30 18:30:00|17.46|15.49|17.41|15.44|17.46|15.49|17.29|15.33|0
1730313300000|2024-10-30 18:35:00|17.4|15.43|17.4|15.43|17.41|15.44|17.24|15.29|0
1730313600000|2024-10-30 18:40:00|17.38|15.41|17.38|15.41|17.43|15.45|17.27|15.31|0
1730313900000|2024-10-30 18:45:00|17.36|15.4|17.31|15.35|17.39|15.42|17.28|15.32|0
1730314200000|2024-10-30 18:50:00|17.33|15.37|17.32|15.36|17.37|15.41|17.25|15.3|0
1730314500000|2024-10-30 18:55:00|17.34|15.38|17.35|15.39|17.4|15.43|17.25|15.29|0
1730314800000|2024-10-30 19:00:00|17.37|15.4|17.99|15.99|18|16|17.37|15.4|0
1730315100000|2024-10-30 19:05:00|17.97|15.97|17.91|15.91|18.26|16.26|17.85|15.85|0
1730315400000|2024-10-30 19:10:00|17.89|15.89|17.77|15.77|17.94|15.94|17.73|15.73|0
1730315700000|2024-10-30 19:15:00|17.79|15.79|18.01|16.01|18.15|16.15|17.79|15.79|0
1730316000000|2024-10-30 19:20:00|17.96|15.96|17.98|15.98|18.07|16.07|17.9|15.9|0
1730316300000|2024-10-30 19:25:00|17.99|15.99|18|16|18.07|16.07|17.9|15.9|0
1730316600000|2024-10-30 19:30:00|17.96|15.96|18.08|16.08|18.08|16.08|17.91|15.91|0
1730316900000|2024-10-30 19:35:00|18.06|16.06|18.03|16.03|18.35|16.35|18|16|0
1730317200000|2024-10-30 19:40:00|18.01|16.01|18.13|16.13|18.13|16.13|17.91|15.91|0
1730317500000|2024-10-30 19:45:00|18.1|16.1|18.05|16.05|18.22|16.22|18.02|16.02|0
1730317800000|2024-10-30 19:50:00|18.09|16.09|19.3|17.3|19.32|17.32|17.82|15.82|0
1730318100000|2024-10-30 19:55:00|19.31|17.31|19.41|17.41|19.73|17.73|19.31|17.31|0
1730318400000|2024-10-30 20:00:00|19.3|17.3|19.22|17.22|20.06|18.06|18.61|16.61|0
1730318700000|2024-10-30 20:05:00|19.19|17.19|19.65|17.65|19.92|17.92|19.19|17.19|0
1730319000000|2024-10-30 20:10:00|19.62|17.62|20.06|18.06|20.31|18.31|19.54|17.54|0
1730319300000|2024-10-30 20:15:00|20.18|17.89|20.18|17.9|20.22|17.93|20.06|17.79|0
1730319600000|2024-10-30 20:20:00|20.2|17.91|20.27|17.97|20.34|18.04|20.11|17.83|0
1730319900000|2024-10-30 20:25:00|20.25|17.96|19.74|17.51|20.25|17.96|19.74|17.51|0
1730320200000|2024-10-30 20:30:00|19.73|17.49|19.81|17.57|19.9|17.64|19.62|17.4|0
1730320500000|2024-10-30 20:35:00|19.8|17.56|19.94|17.69|20.01|17.75|19.79|17.55|0
1730320800000|2024-10-30 20:40:00|19.93|17.67|20.04|17.78|20.15|17.87|19.93|17.67|0
1730321100000|2024-10-30 20:45:00|20.05|17.76|19.94|17.68|20.05|17.76|19.9|17.65|0
1730321400000|2024-10-30 20:50:00|19.96|17.7|20.09|17.82|20.13|17.85|19.94|17.68|0
1730321700000|2024-10-30 20:55:00|20.07|17.8|20.12|17.84|20.18|17.89|20.06|17.79|0
1730322000000|2024-10-30 21:00:00|20.11|17.83|20.08|17.81|20.11|17.83|20.06|17.79|0
1730322300000|2024-10-30 21:05:00|20.06|17.8|20.14|17.86|20.16|17.88|20.05|17.78|0
1730322600000|2024-10-30 21:10:00|20.13|17.85|20.12|17.85|20.17|17.89|20.11|17.83|0
1730322900000|2024-10-30 21:15:00|20.14|17.86|20.15|17.87|20.16|17.88|20.11|17.84|0
1730323200000|2024-10-30 21:20:00|20.12|17.84|20.08|17.81|20.13|17.85|20.08|17.81|0
1730323500000|2024-10-30 21:25:00|20.06|17.79|20.13|17.85|20.15|17.87|20.06|17.79|0
1730323800000|2024-10-30 21:30:00|20.18|17.89|20.3|18|20.32|18.02|20.18|17.89|0
1730324100000|2024-10-30 21:35:00|20.32|18.02|20.3|18|20.35|18.05|20.3|18|0
1730324400000|2024-10-30 21:40:00|20.31|18.01|20.3|18|20.34|18.04|20.28|17.98|0
1730324700000|2024-10-30 21:45:00|20.29|17.99|20.36|18.06|20.38|18.08|20.29|17.99|0
1730325000000|2024-10-30 21:50:00|20.37|18.07|20.3|18|20.38|18.08|20.28|17.98|0
1730325300000|2024-10-30 21:55:00|20.31|18.01|20.4|18.09|20.44|18.13|20.29|17.99|0
1730325600000|2024-10-30 22:00:00|20.46|18.14|20.79|18.43|20.98|18.6|20.19|17.91|0
1730325900000|2024-10-30 22:05:00|20.78|18.44|20.83|18.47|20.89|18.53|20.59|18.26|0
1730326200000|2024-10-30 22:10:00|20.84|18.48|20.91|18.55|20.97|18.6|20.83|18.47|0
1730326500000|2024-10-30 22:15:00|20.9|18.53|20.84|18.48|20.95|18.58|20.76|18.41|0
1730326800000|2024-10-30 22:20:00|20.86|18.5|20.96|18.59|20.97|18.6|20.82|18.46|0
1730327100000|2024-10-30 22:25:00|20.94|18.57|20.73|18.38|20.96|18.59|20.71|18.36|0
1730327400000|2024-10-30 22:30:00|20.69|18.35|20.78|18.42|20.83|18.47|20.67|18.33|0
1730327700000|2024-10-30 22:35:00|20.72|18.38|20.7|18.36|20.76|18.41|20.63|18.3|0
1730328000000|2024-10-30 22:40:00|20.71|18.37|20.61|18.28|20.77|18.42|20.52|18.2|0
1730328300000|2024-10-30 22:45:00|20.59|18.26|20.8|18.45|20.86|18.5|20.59|18.26|0
1730328600000|2024-10-30 22:50:00|20.79|18.43|20.82|18.46|20.87|18.51|20.75|18.4|0
1730328900000|2024-10-30 22:55:00|20.8|18.45|20.8|18.44|20.87|18.51|20.78|18.43|0
1730329200000|2024-10-30 23:00:00|20.78|18.43|20.74|18.39|20.89|18.52|20.74|18.39|0
1730329500000|2024-10-30 23:05:00|20.76|18.41|20.73|18.38|20.77|18.42|20.67|18.33|0
1730329800000|2024-10-30 23:10:00|20.72|18.37|20.75|18.4|20.83|18.47|20.67|18.33|0
1730330100000|2024-10-30 23:15:00|20.77|18.42|20.79|18.43|20.79|18.43|20.68|18.34|0
1730330400000|2024-10-30 23:20:00|20.8|18.45|20.85|18.49|20.89|18.53|20.8|18.45|0
1730330700000|2024-10-30 23:25:00|20.86|18.5|20.83|18.47|20.87|18.51|20.76|18.41|0
1730331000000|2024-10-30 23:30:00|20.82|18.46|20.92|18.55|20.92|18.55|20.8|18.44|0
1730331300000|2024-10-30 23:35:00|20.88|18.52|20.77|18.42|20.88|18.52|20.74|18.39|0
1730331600000|2024-10-30 23:40:00|20.79|18.44|20.86|18.5|20.92|18.55|20.79|18.44|0
1730331900000|2024-10-30 23:45:00|20.84|18.48|20.89|18.52|20.95|18.58|20.82|18.47|0
1730332200000|2024-10-30 23:50:00|20.91|18.53|20.93|18.56|20.93|18.56|20.87|18.51|0
1730332500000|2024-10-30 23:55:00|21|18.62|20.98|18.6|21|18.62|20.93|18.56|0
1730332800000|2024-10-31 00:00:00|21|18.62|21.16|18.76|21.23|18.83|20.98|18.6|0
1730333100000|2024-10-31 00:05:00|21.18|18.78|21.08|18.69|21.27|18.87|21.08|18.69|0
1730333400000|2024-10-31 00:10:00|21.09|18.7|20.9|18.53|21.1|18.71|20.81|18.45|0
1730333700000|2024-10-31 00:15:00|20.88|18.52|20.93|18.56|20.95|18.58|20.87|18.51|0
1730334000000|2024-10-31 00:20:00|20.92|18.55|20.87|18.51|20.98|18.61|20.86|18.5|0
1730334300000|2024-10-31 00:25:00|20.86|18.5|20.94|18.57|20.94|18.57|20.86|18.5|0
1730334600000|2024-10-31 00:30:00|20.76|18.76|20.74|18.74|20.77|18.77|20.72|18.72|0
1730334900000|2024-10-31 00:35:00|20.75|18.75|20.75|18.75|20.84|18.84|20.73|18.73|0
1730335200000|2024-10-31 00:40:00|20.74|18.74|20.68|18.68|20.8|18.8|20.68|18.68|0
1730335500000|2024-10-31 00:45:00|20.69|18.69|20.66|18.66|20.71|18.71|20.64|18.64|0
1730335800000|2024-10-31 00:50:00|20.67|18.67|20.71|18.71|20.71|18.71|20.62|18.62|0
1730336100000|2024-10-31 00:55:00|20.7|18.7|19.98|17.98|20.79|18.79|19.96|17.96|0
1730336400000|2024-10-31 01:00:00|20.27|18.27|20.33|18.33|20.45|18.45|20.23|18.23|0
1730336700000|2024-10-31 01:05:00|20.31|18.31|20.22|18.22|20.33|18.33|20.22|18.22|0
1730337000000|2024-10-31 01:10:00|20.24|18.24|20.13|18.13|20.24|18.24|20.11|18.11|0
1730337300000|2024-10-31 01:15:00|20.12|18.12|20.1|18.1|20.14|18.14|20.05|18.05|0
1730337600000|2024-10-31 01:20:00|20.09|18.09|20.07|18.07|20.09|18.09|20.03|18.03|0
1730337900000|2024-10-31 01:25:00|20.08|18.08|20.11|18.11|20.13|18.13|20.07|18.07|0
1730338200000|2024-10-31 01:30:00|20.1|18.1|20.16|18.16|20.18|18.18|20.1|18.1|0
1730338500000|2024-10-31 01:35:00|20.14|18.14|20.14|18.14|20.21|18.21|20.11|18.11|0
1730338800000|2024-10-31 01:40:00|20.16|18.16|20.11|18.11|20.17|18.17|20.09|18.09|0
1730339100000|2024-10-31 01:45:00|20.12|18.12|20.22|18.22|20.22|18.22|20.09|18.09|0
1730339400000|2024-10-31 01:50:00|20.23|18.23|20.27|18.27|20.33|18.33|20.22|18.22|0
1730339700000|2024-10-31 01:55:00|20.28|18.28|20.37|18.37|20.4|18.4|20.28|18.28|0
1730340000000|2024-10-31 02:00:00|20.38|18.38|20.35|18.35|20.42|18.42|20.3|18.3|0
1730340300000|2024-10-31 02:05:00|20.36|18.36|20.39|18.39|20.44|18.44|20.34|18.34|0
1730340600000|2024-10-31 02:10:00|20.38|18.38|20.42|18.42|20.44|18.44|20.36|18.36|0
1730340900000|2024-10-31 02:15:00|20.43|18.43|20.4|18.4|20.43|18.43|20.37|18.37|0
1730341200000|2024-10-31 02:20:00|20.41|18.41|20.55|18.55|20.62|18.62|20.41|18.41|0
1730341500000|2024-10-31 02:25:00|20.52|18.52|20.47|18.47|20.52|18.52|20.45|18.45|0
1730341800000|2024-10-31 02:30:00|20.45|18.45|20.4|18.4|20.48|18.48|20.36|18.36|0
1730342100000|2024-10-31 02:35:00|20.41|18.41|20.38|18.38|20.41|18.41|20.36|18.36|0
1730342400000|2024-10-31 02:40:00|20.36|18.36|20.42|18.42|20.44|18.44|20.36|18.36|0
1730342700000|2024-10-31 02:45:00|20.44|18.44|20.5|18.5|20.54|18.54|20.42|18.42|0
1730343000000|2024-10-31 02:50:00|20.49|18.49|20.49|18.49|20.51|18.51|20.44|18.44|0
1730343300000|2024-10-31 02:55:00|20.5|18.5|20.48|18.48|20.55|18.55|20.48|18.48|0
1730343600000|2024-10-31 03:00:00|20.45|18.45|20.43|18.43|20.48|18.48|20.41|18.41|0
1730343900000|2024-10-31 03:05:00|20.45|18.45|20.56|18.56|20.68|18.68|20.43|18.43|0
1730344200000|2024-10-31 03:10:00|20.55|18.55|20.58|18.58|20.6|18.6|20.51|18.51|0
1730344500000|2024-10-31 03:15:00|20.59|18.59|20.57|18.57|20.63|18.63|20.54|18.54|0
1730344800000|2024-10-31 03:20:00|20.59|18.59|20.62|18.62|20.62|18.62|20.57|18.57|0
1730345100000|2024-10-31 03:25:00|20.61|18.61|20.6|18.6|20.64|18.64|20.59|18.59|0
1730345400000|2024-10-31 03:30:00|20.59|18.59|20.52|18.52|20.59|18.59|20.5|18.5|0
1730345700000|2024-10-31 03:35:00|20.5|18.5|20.51|18.51|20.56|18.56|20.5|18.5|0
1730346000000|2024-10-31 03:40:00|20.5|18.5|20.56|18.56|20.56|18.56|20.5|18.5|0
1730346300000|2024-10-31 03:45:00|20.54|18.54|20.59|18.59|20.61|18.61|20.54|18.54|0
1730346600000|2024-10-31 03:50:00|20.6|18.6|20.61|18.61|20.63|18.63|20.59|18.59|0
1730346900000|2024-10-31 03:55:00|20.62|18.62|20.62|18.62|20.67|18.67|20.61|18.61|0
1730347200000|2024-10-31 04:00:00|20.63|18.63|20.72|18.72|20.76|18.76|20.6|18.6|0
1730347500000|2024-10-31 04:05:00|20.74|18.74|20.73|18.73|20.74|18.74|20.7|18.7|0
1730347800000|2024-10-31 04:10:00|20.75|18.75|20.66|18.66|20.77|18.77|20.66|18.66|0
1730348100000|2024-10-31 04:15:00|20.65|18.65|20.71|18.71|20.71|18.71|20.65|18.65|0
1730348400000|2024-10-31 04:20:00|20.69|18.69|20.67|18.67|20.69|18.69|20.66|18.66|0
1730348700000|2024-10-31 04:25:00|20.68|18.68|20.72|18.72|20.76|18.76|20.66|18.66|0
1730349000000|2024-10-31 04:30:00|20.71|18.71|20.67|18.67|20.72|18.72|20.65|18.65|0
1730349300000|2024-10-31 04:35:00|20.65|18.65|20.68|18.68|20.69|18.69|20.63|18.63|0
1730349600000|2024-10-31 04:40:00|20.67|18.67|20.75|18.75|20.77|18.77|20.67|18.67|0
1730349900000|2024-10-31 04:45:00|20.77|18.77|19.43|17.43|20.79|18.79|19.14|17.14|0
1730350200000|2024-10-31 04:50:00|19.71|17.71|21.67|19.67|23.59|21.59|19.71|17.71|0
1730350500000|2024-10-31 04:55:00|21.69|19.69|21.68|19.68|21.69|19.69|21.65|19.65|0
1730350800000|2024-10-31 05:00:00|21.69|19.69|21.69|19.69|21.74|19.74|21.65|19.65|0
1730351100000|2024-10-31 05:05:00|21.7|19.7|21.68|19.68|21.73|19.73|21.64|19.64|0
1730351400000|2024-10-31 05:10:00|21.7|19.7|21.79|19.79|21.82|19.82|21.64|19.64|0
1730351700000|2024-10-31 05:15:00|21.8|19.8|21.83|19.83|21.85|19.85|21.76|19.76|0
1730352000000|2024-10-31 05:20:00|21.81|19.81|21.83|19.83|21.83|19.83|21.76|19.76|0
1730352300000|2024-10-31 05:25:00|21.85|19.85|21.77|19.77|21.85|19.85|21.74|19.74|0
1730352600000|2024-10-31 05:30:00|21.76|19.76|21.73|19.73|21.77|19.77|21.68|19.68|0
1730352900000|2024-10-31 05:35:00|21.72|19.72|21.71|19.71|21.75|19.75|21.66|19.66|0
1730353200000|2024-10-31 05:40:00|21.7|19.7|21.82|19.82|21.82|19.82|21.66|19.66|0
1730353500000|2024-10-31 05:45:00|21.8|19.8|21.8|19.8|21.84|19.84|21.76|19.76|0
1730353800000|2024-10-31 05:50:00|21.78|19.78|21.74|19.74|21.78|19.78|21.74|19.74|0
1730354100000|2024-10-31 05:55:00|21.76|19.76|21.84|19.84|21.84|19.84|21.76|19.76|0
1730354400000|2024-10-31 06:00:00|21.86|19.86|21.84|19.84|21.88|19.88|21.77|19.77|0
1730354700000|2024-10-31 06:05:00|21.86|19.86|21.95|19.95|21.95|19.95|21.82|19.82|0
1730355000000|2024-10-31 06:10:00|21.93|19.93|21.94|19.94|21.95|19.95|21.91|19.91|0
1730355300000|2024-10-31 06:15:00|21.96|19.96|21.92|19.92|21.98|19.98|21.92|19.92|0
1730355600000|2024-10-31 06:20:00|21.9|19.9|21.9|19.9|21.94|19.94|21.9|19.9|0
1730355900000|2024-10-31 06:25:00|21.94|19.94|21.99|19.99|22.01|20.01|21.92|19.92|0
1730356200000|2024-10-31 06:30:00|21.98|19.98|22.03|20.03|22.08|20.08|21.98|19.98|0
1730356500000|2024-10-31 06:35:00|22.04|20.04|22.13|20.13|22.13|20.13|22.02|20.02|0
1730356800000|2024-10-31 06:40:00|22.14|20.14|22.23|20.23|22.25|20.25|22.14|20.14|0
1730357100000|2024-10-31 06:45:00|22.25|20.25|22.28|20.28|22.37|20.37|22.23|20.23|0
1730357400000|2024-10-31 06:50:00|22.27|20.27|22.37|20.37|22.37|20.37|22.26|20.26|0
1730357700000|2024-10-31 06:55:00|22.39|20.39|22.42|20.42|22.44|20.44|22.37|20.37|0
1730358000000|2024-10-31 07:00:00|22.44|20.44|23.39|21.39|26.25|24.25|17.18|15.23|0
1730358300000|2024-10-31 07:05:00|23.11|21.11|22.67|20.67|23.11|21.11|22.62|20.62|0
1730358600000|2024-10-31 07:10:00|22.69|20.69|22.97|20.97|23.15|21.15|22.69|20.69|0
1730358900000|2024-10-31 07:15:00|22.98|20.98|23.07|21.07|23.09|21.09|22.98|20.98|0
1730359200000|2024-10-31 07:20:00|23.05|21.05|23|21|23.09|21.09|22.87|20.87|0
1730359500000|2024-10-31 07:25:00|22.98|20.98|22.92|20.92|23|21|22.85|20.85|0
1730359800000|2024-10-31 07:30:00|22.94|20.94|22.78|20.78|22.95|20.95|22.77|20.77|0
1730360100000|2024-10-31 07:35:00|22.77|20.77|22.73|20.73|22.82|20.82|22.73|20.73|0
1730360400000|2024-10-31 07:40:00|22.71|20.71|22.7|20.7|22.74|20.74|22.63|20.63|0
1730360700000|2024-10-31 07:45:00|22.69|20.69|23.02|21.02|23.04|21.04|22.67|20.67|0
1730361000000|2024-10-31 07:50:00|23.03|21.03|23.07|21.07|23.13|21.13|23|21|0
1730361300000|2024-10-31 07:55:00|23.05|21.05|23.09|21.09|23.14|21.14|23.01|21.01|0
1730361600000|2024-10-31 08:00:00|23.07|21.07|23.14|21.14|23.4|21.4|23.03|21.03|0
1730361900000|2024-10-31 08:05:00|23.18|21.18|23.2|21.2|23.23|21.23|23.04|21.04|0
1730362200000|2024-10-31 08:10:00|23.19|21.19|23.4|21.4|23.52|21.52|23.17|21.17|0
1730362500000|2024-10-31 08:15:00|23.38|21.38|23.38|21.38|23.46|21.46|23.28|21.28|0
1730362800000|2024-10-31 08:20:00|23.4|21.4|23.58|21.58|23.62|21.62|23.4|21.4|0
1730363100000|2024-10-31 08:25:00|23.57|21.57|23.58|21.58|23.72|21.72|23.49|21.49|0
1730363400000|2024-10-31 08:30:00|23.6|21.6|23.68|21.68|23.83|21.83|23.5|21.5|0
1730363700000|2024-10-31 08:35:00|23.69|21.69|23.58|21.58|23.77|21.77|23.56|21.56|0
1730364000000|2024-10-31 08:40:00|23.57|21.57|23.57|21.57|23.65|21.65|23.46|21.46|0
1730364300000|2024-10-31 08:45:00|23.59|21.59|23.34|21.34|23.59|21.59|23.29|21.29|0
1730364600000|2024-10-31 08:50:00|23.33|21.33|23.36|21.36|23.43|21.43|23.28|21.28|0
1730364900000|2024-10-31 08:55:00|23.4|21.4|23.49|21.49|23.51|21.51|23.26|21.26|0
1730365200000|2024-10-31 09:00:00|23.51|21.51|23.6|21.6|23.6|21.6|23.49|21.49|0
1730365500000|2024-10-31 09:05:00|23.62|21.62|23.77|21.77|23.87|21.87|23.19|21.19|0
1730365800000|2024-10-31 09:10:00|23.75|21.75|23.69|21.69|23.78|21.78|23.62|21.62|0
1730366100000|2024-10-31 09:15:00|23.71|21.71|23.76|21.76|23.82|21.82|23.65|21.65|0
1730366400000|2024-10-31 09:20:00|23.78|21.78|23.78|21.78|23.86|21.86|23.73|21.73|0
1730366700000|2024-10-31 09:25:00|23.8|21.8|23.76|21.76|23.82|21.82|23.68|21.68|0
1730367000000|2024-10-31 09:30:00|23.74|21.74|23.75|21.75|23.83|21.83|23.7|21.7|0
1730367300000|2024-10-31 09:35:00|23.77|21.77|23.65|21.65|23.79|21.79|23.62|21.62|0
1730367600000|2024-10-31 09:40:00|23.67|21.67|23.54|21.54|23.69|21.69|23.44|21.44|0
1730367900000|2024-10-31 09:45:00|23.52|21.52|23.59|21.59|23.63|21.63|23.5|21.5|0
1730368200000|2024-10-31 09:50:00|23.61|21.61|23.49|21.49|23.67|21.67|23.49|21.49|0
1730368500000|2024-10-31 09:55:00|23.48|21.48|23.45|21.45|23.51|21.51|23.42|21.42|0
1730368800000|2024-10-31 10:00:00|23.43|21.43|23.45|21.45|23.49|21.49|23.38|21.38|0
1730369100000|2024-10-31 10:05:00|23.43|21.43|23.64|21.64|23.69|21.69|23.36|21.36|0
1730369400000|2024-10-31 10:10:00|23.66|21.66|23.67|21.67|23.73|21.73|23.62|21.62|0
1730369700000|2024-10-31 10:15:00|23.69|21.69|23.65|21.65|23.71|21.71|23.6|21.6|0
1730370000000|2024-10-31 10:20:00|23.63|21.63|23.59|21.59|23.65|21.65|23.5|21.5|0
1730370300000|2024-10-31 10:25:00|23.61|21.61|23.42|21.42|23.63|21.63|23.4|21.4|0
1730370600000|2024-10-31 10:30:00|23.4|21.4|23.55|21.55|23.55|21.55|23.38|21.38|0
1730370900000|2024-10-31 10:35:00|23.53|21.53|23.47|21.47|23.56|21.56|23.45|21.45|0
1730371200000|2024-10-31 10:40:00|23.54|21.54|23.46|21.46|23.64|21.64|23.44|21.44|0
1730371500000|2024-10-31 10:45:00|23.44|21.44|23.42|21.42|23.54|21.54|23.4|21.4|0
1730371800000|2024-10-31 10:50:00|23.4|21.4|23.29|21.29|23.5|21.5|23.25|21.25|0
1730372100000|2024-10-31 10:55:00|23.27|21.27|22.8|20.8|23.32|21.32|22.78|20.78|0
1730372400000|2024-10-31 11:00:00|22.75|20.75|22.74|20.74|22.82|20.82|22.65|20.65|0
1730372700000|2024-10-31 11:05:00|22.73|20.73|22.85|20.85|22.85|20.85|22.73|20.73|0
1730373000000|2024-10-31 11:10:00|22.84|20.84|22.68|20.68|22.89|20.89|22.66|20.66|0
1730373300000|2024-10-31 11:15:00|22.69|20.69|22.62|20.62|22.72|20.72|22.59|20.59|0
1730373600000|2024-10-31 11:20:00|22.64|20.64|22.6|20.6|22.66|20.66|22.53|20.53|0
1730373900000|2024-10-31 11:25:00|22.57|20.57|22.24|20.24|23.13|21.13|22.13|20.13|0
1730374200000|2024-10-31 11:30:00|22.22|20.22|22.33|20.33|22.4|20.4|22.22|20.22|0
1730374500000|2024-10-31 11:35:00|22.34|20.34|22.44|20.44|22.46|20.46|22.34|20.34|0
1730374800000|2024-10-31 11:40:00|22.42|20.42|22.31|20.31|22.46|20.46|22.22|20.22|0
1730375100000|2024-10-31 11:45:00|22.29|20.29|22.19|20.19|22.29|20.29|22.17|20.17|0
1730375400000|2024-10-31 11:50:00|22.16|20.16|21.97|19.97|22.18|20.18|21.94|19.94|0
1730375700000|2024-10-31 11:55:00|21.96|19.96|21.83|19.83|21.96|19.96|21.81|19.81|0
1730376000000|2024-10-31 12:00:00|21.82|19.82|21.88|19.88|22.13|20.13|21.82|19.82|0
1730376300000|2024-10-31 12:05:00|21.87|19.87|21.95|19.95|22|20|21.77|19.77|0
1730376600000|2024-10-31 12:10:00|21.94|19.94|21.76|19.76|22|20|21.71|19.71|0
1730376900000|2024-10-31 12:15:00|21.75|19.75|21.87|19.87|21.9|19.9|21.69|19.69|0
1730377200000|2024-10-31 12:20:00|21.89|19.89|21.63|19.63|21.9|19.9|21.62|19.62|0
1730377500000|2024-10-31 12:25:00|21.62|19.62|21.78|19.78|21.78|19.78|21.58|19.58|0
1730377800000|2024-10-31 12:30:00|21.79|19.79|22.57|20.57|22.65|20.65|21.79|19.79|0
1730378100000|2024-10-31 12:35:00|22.56|20.56|22.81|20.81|22.85|20.85|22.52|20.52|0
1730378400000|2024-10-31 12:40:00|22.79|20.79|22.55|20.55|22.79|20.79|22.5|20.5|0
1730378700000|2024-10-31 12:45:00|22.53|20.53|22.82|20.82|22.83|20.83|22.42|20.42|0
1730379000000|2024-10-31 12:50:00|22.83|20.83|22.8|20.8|22.84|20.84|22.62|20.62|0
1730379300000|2024-10-31 12:55:00|22.84|20.84|22.8|20.8|22.88|20.88|22.78|20.78|0
1730379600000|2024-10-31 13:00:00|22.84|20.84|22.74|20.74|22.87|20.87|22.67|20.67|0
1730379900000|2024-10-31 13:05:00|22.76|20.76|22.83|20.83|22.87|20.87|22.67|20.67|0
1730380200000|2024-10-31 13:10:00|22.85|20.85|22.7|20.7|22.89|20.89|22.68|20.68|0
1730380500000|2024-10-31 13:15:00|22.72|20.72|22.83|20.83|22.86|20.86|22.64|20.64|0
1730380800000|2024-10-31 13:20:00|22.84|20.84|22.86|20.86|22.9|20.9|22.81|20.81|0
1730381100000|2024-10-31 13:25:00|22.88|20.88|23.19|21.19|23.32|21.32|22.88|20.88|0
1730381400000|2024-10-31 13:30:00|23.29|21.29|23.82|21.82|24.26|22.26|23.28|21.28|0
1730381700000|2024-10-31 13:35:00|23.86|21.86|23.05|21.05|24.09|22.09|22.88|20.88|0
1730382000000|2024-10-31 13:40:00|23.07|21.07|23.14|21.14|23.16|21.16|22.86|20.86|0
1730382300000|2024-10-31 13:45:00|23.2|21.2|24.46|22.46|24.52|22.52|23.2|21.2|0
1730382600000|2024-10-31 13:50:00|24.5|22.5|24.61|22.61|25.39|23.39|24.18|22.18|0
1730382900000|2024-10-31 13:55:00|24.7|22.7|24.33|22.33|24.74|22.74|24|22|0
1730383200000|2024-10-31 14:00:00|24.45|22.45|24.73|22.73|24.81|22.81|24.37|22.37|0
1730383500000|2024-10-31 14:05:00|24.79|22.79|24.95|22.95|25.01|23.01|24.69|22.69|0
1730383800000|2024-10-31 14:10:00|24.97|22.97|25.37|23.37|25.56|23.56|24.89|22.89|0
1730384100000|2024-10-31 14:15:00|25.31|23.31|24.56|22.56|25.31|23.31|24.39|22.39|0
1730384400000|2024-10-31 14:20:00|24.58|22.58|24.35|22.35|24.86|22.86|24.35|22.35|0
1730384700000|2024-10-31 14:25:00|24.39|22.39|25.55|23.55|25.72|23.72|24.39|22.39|0
1730385000000|2024-10-31 14:30:00|25.57|23.57|25.45|23.45|25.79|23.79|25.12|23.12|0
1730385300000|2024-10-31 14:35:00|25.47|23.47|25.52|23.52|25.57|23.57|25.36|23.36|0
1730385600000|2024-10-31 14:40:00|25.55|23.55|25.69|23.69|25.77|23.77|25.4|23.4|0
1730385900000|2024-10-31 14:45:00|25.67|23.67|26.56|24.56|26.62|24.62|25.56|23.56|0
1730386200000|2024-10-31 14:50:00|26.58|24.58|26.64|24.64|26.73|24.73|26.37|24.37|0
1730386500000|2024-10-31 14:55:00|26.66|24.66|26.55|24.55|26.73|24.73|26.43|24.43|0
1730386800000|2024-10-31 15:00:00|26.62|24.62|27.46|25.46|27.52|25.52|25.99|23.99|0
1730387100000|2024-10-31 15:05:00|27.52|25.52|26.89|24.89|27.55|25.55|26.59|24.59|0
1730387400000|2024-10-31 15:10:00|26.87|24.87|27.34|25.34|27.35|25.35|26.8|24.8|0
1730387700000|2024-10-31 15:15:00|27.39|25.39|26.86|24.86|27.41|25.41|26.71|24.71|0
1730388000000|2024-10-31 15:20:00|26.88|24.88|26.08|24.08|27.12|25.12|25.89|23.89|0
1730388300000|2024-10-31 15:25:00|26.12|24.12|26.41|24.41|26.52|24.52|26.1|24.1|0
1730388600000|2024-10-31 15:30:00|26.44|24.44|26.65|24.65|26.73|24.73|26.14|24.14|0
1730388900000|2024-10-31 15:35:00|26.69|24.69|27.07|25.07|27.12|25.12|26.12|24.12|0
1730389200000|2024-10-31 15:40:00|27.09|25.09|26.87|24.87|27.22|25.22|26.81|24.81|0
1730389500000|2024-10-31 15:45:00|26.96|24.96|27.22|25.22|27.33|25.33|26.85|24.85|0
1730389800000|2024-10-31 15:50:00|27.24|25.24|27.56|25.56|27.63|25.63|27.09|25.09|0
1730390100000|2024-10-31 15:55:00|27.54|25.54|26.91|24.91|27.54|25.54|26.91|24.91|0
1730390400000|2024-10-31 16:00:00|26.86|24.86|26.79|24.79|27.21|25.21|26.75|24.75|0
1730390700000|2024-10-31 16:05:00|26.86|24.86|26.62|24.62|26.86|24.86|26.56|24.56|0
1730391000000|2024-10-31 16:10:00|26.64|24.64|26.38|24.38|26.79|24.79|26.34|24.34|0
1730391300000|2024-10-31 16:15:00|26.36|24.36|25.88|23.88|26.92|24.92|25.8|23.8|0
1730391600000|2024-10-31 16:20:00|25.82|23.82|25.96|23.96|26.05|24.05|25.61|23.61|0
1730391900000|2024-10-31 16:25:00|25.98|23.98|26.1|24.1|26.4|24.4|25.94|23.94|0
1730392200000|2024-10-31 16:30:00|26.12|24.12|26.48|24.48|26.48|24.48|26.12|24.12|0
1730392500000|2024-10-31 16:35:00|26.46|24.46|26.26|24.26|26.46|24.46|26.22|24.22|0
1730392800000|2024-10-31 16:40:00|26.28|24.28|25.99|23.99|26.37|24.37|25.99|23.99|0
1730393100000|2024-10-31 16:45:00|26.01|24.01|26.15|24.15|26.22|24.22|25.92|23.92|0
1730393400000|2024-10-31 16:50:00|26.16|24.16|25.72|23.72|26.19|24.19|25.72|23.72|0
1730393700000|2024-10-31 16:55:00|25.69|23.69|25.88|23.88|25.97|23.97|25.63|23.63|0
1730394000000|2024-10-31 17:00:00|25.9|23.9|25.58|23.58|25.92|23.92|25.46|23.46|0
1730394300000|2024-10-31 17:05:00|25.56|23.56|25.42|23.42|25.67|23.67|25.39|23.39|0
1730394600000|2024-10-31 17:10:00|25.39|23.39|25.6|23.6|25.67|23.67|25.21|23.21|0
1730394900000|2024-10-31 17:15:00|25.63|23.63|25.55|23.55|25.77|23.77|25.48|23.48|0
1730395200000|2024-10-31 17:20:00|25.54|23.54|25.64|23.64|25.66|23.66|25.39|23.39|0
1730395500000|2024-10-31 17:25:00|25.62|23.62|25.78|23.78|26.05|24.05|25.53|23.53|0
1730395800000|2024-10-31 17:30:00|25.84|23.84|26.52|24.52|26.65|24.65|25.71|23.71|0
1730396100000|2024-10-31 17:35:00|26.54|24.54|26.73|24.73|26.75|24.75|26.44|24.44|0
1730396400000|2024-10-31 17:40:00|26.69|24.69|27.05|25.05|27.11|25.11|26.45|24.45|0
1730396700000|2024-10-31 17:45:00|27.04|25.04|26.97|24.97|27.39|25.39|26.93|24.93|0
1730397000000|2024-10-31 17:50:00|26.95|24.95|27.23|25.23|27.24|25.24|26.77|24.77|0
1730397300000|2024-10-31 17:55:00|27.25|25.25|27.17|25.17|27.31|25.31|27.09|25.09|0
1730397600000|2024-10-31 18:00:00|27.14|25.14|27.46|25.46|27.48|25.48|27.11|25.11|0
1730397900000|2024-10-31 18:05:00|27.41|25.41|27.41|25.41|27.48|25.48|27.09|25.09|0
1730398200000|2024-10-31 18:10:00|27.42|25.42|27.21|25.21|27.48|25.48|27|25|0
1730398500000|2024-10-31 18:15:00|27.19|25.19|27.38|25.38|27.43|25.43|27.15|25.15|0
1730398800000|2024-10-31 18:20:00|27.36|25.36|27.14|25.14|27.43|25.43|27.12|25.12|0
1730399100000|2024-10-31 18:25:00|27.12|25.12|26.86|24.86|27.21|25.21|26.84|24.84|0
1730399400000|2024-10-31 18:30:00|26.88|24.88|27.1|25.1|27.54|25.54|26.71|24.71|0
1730399700000|2024-10-31 18:35:00|27.07|25.07|27.18|25.18|27.47|25.47|27.01|25.01|0
1730400000000|2024-10-31 18:40:00|27.2|25.2|26.94|24.94|27.35|25.35|26.94|24.94|0
1730400300000|2024-10-31 18:45:00|26.98|24.98|27.74|25.74|27.74|25.74|26.81|24.81|0
1730400600000|2024-10-31 18:50:00|27.76|25.76|27.51|25.51|27.76|25.76|27.45|25.45|0
1730400900000|2024-10-31 18:55:00|27.49|25.49|27.15|25.15|27.58|25.58|27.03|25.03|0
1730401200000|2024-10-31 19:00:00|27.14|25.14|27.02|25.02|27.16|25.16|26.85|24.85|0
1730401500000|2024-10-31 19:05:00|27.05|25.05|25.44|23.44|27.05|25.05|25.44|23.44|0
1730401800000|2024-10-31 19:10:00|25.42|23.42|25.5|23.5|25.82|23.82|25.42|23.42|0
1730402100000|2024-10-31 19:15:00|25.52|23.52|25.39|23.39|25.71|23.71|25.39|23.39|0
1730402400000|2024-10-31 19:20:00|25.37|23.37|25.32|23.32|25.42|23.42|25.1|23.1|0
1730402700000|2024-10-31 19:25:00|25.31|23.31|25.83|23.83|25.86|23.86|25.27|23.27|0
1730403000000|2024-10-31 19:30:00|25.69|23.69|26.32|24.32|26.43|24.43|25.69|23.69|0
1730403300000|2024-10-31 19:35:00|26.34|24.34|26.46|24.46|26.6|24.6|25.96|23.96|0
1730403600000|2024-10-31 19:40:00|26.49|24.49|26.32|24.32|26.67|24.67|26.17|24.17|0
1730403900000|2024-10-31 19:45:00|26.28|24.28|25.54|23.54|26.34|24.34|25.42|23.42|0
1730404200000|2024-10-31 19:50:00|25.5|23.5|27.2|25.2|27.2|25.2|25.4|23.4|0
1730404500000|2024-10-31 19:55:00|27.14|25.14|28.56|26.56|28.56|26.56|26.78|24.78|0
1730404800000|2024-10-31 20:00:00|28.41|26.41|27.31|25.31|28.41|26.41|26.87|24.87|0
1730405100000|2024-10-31 20:05:00|27.33|25.33|27.62|25.62|27.77|25.77|27.33|25.33|0
1730405400000|2024-10-31 20:10:00|27.57|25.57|27.82|25.82|27.95|25.95|27.57|25.57|0
1730405700000|2024-10-31 20:15:00|27.93|25.53|28.09|25.69|28.14|25.74|27.68|25.28|0
1730406000000|2024-10-31 20:20:00|28.1|25.7|27.83|25.43|28.26|25.86|27.79|25.39|0
1730406300000|2024-10-31 20:25:00|27.81|25.41|27.59|25.19|27.81|25.41|27.3|24.9|0
1730406600000|2024-10-31 20:30:00|28.65|26.25|28.53|26.13|28.75|26.35|27.28|24.88|0
1730406900000|2024-10-31 20:35:00|28.57|26.17|28.54|26.14|28.72|26.32|28.45|26.05|0
1730407200000|2024-10-31 20:40:00|28.53|26.13|28.67|26.27|28.72|26.32|28.4|26|0
1730407500000|2024-10-31 20:45:00|28.68|26.28|28.26|25.86|28.68|26.28|28.26|25.86|0
1730407800000|2024-10-31 20:50:00|28.24|25.84|28.62|26.22|28.62|26.22|28.2|25.8|0
1730408100000|2024-10-31 20:55:00|28.6|26.2|28.49|26.09|28.73|26.33|28.37|25.97|0
1730408400000|2024-10-31 21:00:00|28.44|26.04|28.36|25.96|28.47|26.07|28.33|25.93|0
1730408700000|2024-10-31 21:05:00|28.37|25.97|28.28|25.88|28.39|25.99|28.28|25.88|0
1730409000000|2024-10-31 21:10:00|28.27|25.87|28.16|25.76|28.29|25.89|28.16|25.76|0
1730409300000|2024-10-31 21:15:00|28.15|25.75|27.99|25.59|28.15|25.75|27.96|25.56|0
1730409600000|2024-10-31 21:20:00|27.98|25.58|28.23|25.83|28.24|25.84|27.88|25.48|0
1730409900000|2024-10-31 21:25:00|28.24|25.84|28.45|26.05|28.45|26.05|28.24|25.84|0
1730410200000|2024-10-31 21:30:00|28.46|26.06|28.4|26|28.46|26.06|28.32|25.92|0
1730410500000|2024-10-31 21:35:00|28.39|25.99|28.26|25.86|28.43|26.03|28.23|25.83|0
1730410800000|2024-10-31 21:40:00|28.27|25.87|28.38|25.98|28.38|25.98|28.27|25.87|0
1730411100000|2024-10-31 21:45:00|28.37|25.97|28.26|25.86|28.38|25.98|28.19|25.79|0
1730411400000|2024-10-31 21:50:00|28.28|25.88|28.17|25.77|28.28|25.88|28.16|25.76|0
1730411700000|2024-10-31 21:55:00|28.26|25.86|28.21|25.81|28.26|25.86|28.1|25.7|0
1730412000000|2024-10-31 22:00:00|27.93|25.53|27.78|25.38|28|25.6|27.52|25.12|0
1730412300000|2024-10-31 22:05:00|27.76|25.36|28.07|25.67|28.14|25.74|27.76|25.36|0
1730412600000|2024-10-31 22:10:00|28.05|25.65|27.89|25.49|28.05|25.65|27.8|25.4|0
1730412900000|2024-10-31 22:15:00|27.91|25.51|27.86|25.46|28|25.6|27.8|25.4|0
1730413200000|2024-10-31 22:20:00|27.88|25.48|27.9|25.5|27.93|25.53|27.84|25.44|0
1730413500000|2024-10-31 22:25:00|27.88|25.48|27.77|25.37|27.94|25.54|27.73|25.33|0
1730413800000|2024-10-31 22:30:00|27.74|25.34|27.43|25.03|27.79|25.39|27.43|25.03|0
1730414100000|2024-10-31 22:35:00|27.41|25.01|27.26|24.86|27.43|25.03|27.21|24.81|0
1730414400000|2024-10-31 22:40:00|27.27|24.87|27.51|25.11|27.51|25.11|27.22|24.82|0
1730414700000|2024-10-31 22:45:00|27.5|25.1|27.53|25.13|27.53|25.13|27.4|25|0
1730415000000|2024-10-31 22:50:00|27.55|25.15|27.75|25.35|27.86|25.46|27.55|25.15|0
1730415300000|2024-10-31 22:55:00|27.79|25.39|27.7|25.3|27.86|25.46|27.7|25.3|0
1730415600000|2024-10-31 23:00:00|27.66|25.26|27.9|25.5|28.05|25.65|27.59|25.19|0
1730415900000|2024-10-31 23:05:00|27.91|25.51|27.98|25.58|28.19|25.79|27.9|25.5|0
1730416200000|2024-10-31 23:10:00|28.05|25.65|27.98|25.58|28.07|25.67|27.94|25.54|0
1730416500000|2024-10-31 23:15:00|27.97|25.57|27.95|25.55|27.98|25.58|27.81|25.41|0
1730416800000|2024-10-31 23:20:00|27.93|25.53|27.73|25.33|27.93|25.53|27.71|25.31|0
1730417100000|2024-10-31 23:25:00|27.71|25.31|27.7|25.3|27.77|25.37|27.65|25.25|0
1730417400000|2024-10-31 23:30:00|27.68|25.28|27.72|25.32|27.77|25.37|27.66|25.26|0
1730417700000|2024-10-31 23:35:00|27.7|25.3|27.74|25.34|27.78|25.38|27.63|25.23|0
1730418000000|2024-10-31 23:40:00|27.73|25.33|27.69|25.29|27.76|25.36|27.63|25.23|0
1730418300000|2024-10-31 23:45:00|27.67|25.27|27.87|25.47|27.89|25.49|27.65|25.25|0
1730418600000|2024-10-31 23:50:00|27.88|25.48|27.91|25.51|27.93|25.53|27.82|25.42|0
1730418900000|2024-10-31 23:55:00|27.92|25.52|27.92|25.52|27.93|25.53|27.84|25.44|0
1730419200000|2024-11-01 00:00:00|27.9|25.5|28.29|25.89|28.4|26|27.9|25.5|0
1730419500000|2024-11-01 00:05:00|28.33|25.93|28.18|25.78|28.33|25.93|28.17|25.77|0
1730419800000|2024-11-01 00:10:00|28.17|25.77|28.08|25.68|28.19|25.79|28.03|25.63|0
1730420100000|2024-11-01 00:15:00|28.09|25.69|28.18|25.78|28.3|25.9|28.09|25.69|0
1730420400000|2024-11-01 00:20:00|28.14|25.74|28.1|25.7|28.3|25.9|27.95|25.55|0
1730420700000|2024-11-01 00:25:00|28.12|25.72|27.88|25.48|28.12|25.72|27.84|25.44|0
1730421000000|2024-11-01 00:30:00|27.68|25.68|27.77|25.77|27.81|25.81|27.68|25.68|0
1730421300000|2024-11-01 00:35:00|27.76|25.76|27.82|25.82|27.85|25.85|27.67|25.67|0
1730421600000|2024-11-01 00:40:00|27.81|25.81|27.73|25.73|27.94|25.94|27.73|25.73|0
1730421900000|2024-11-01 00:45:00|27.74|25.74|27.68|25.68|27.78|25.78|27.66|25.66|0
1730422200000|2024-11-01 00:50:00|27.66|25.66|27.72|25.72|27.72|25.72|27.57|25.57|0
1730422500000|2024-11-01 00:55:00|27.7|25.7|27.77|25.77|27.83|25.83|27.64|25.64|0
1730422800000|2024-11-01 01:00:00|27.79|25.79|27.7|25.7|27.89|25.89|27.58|25.58|0
1730423100000|2024-11-01 01:05:00|27.72|25.72|27.69|25.69|27.83|25.83|27.65|25.65|0
1730423400000|2024-11-01 01:10:00|27.71|25.71|27.64|25.64|27.8|25.8|27.63|25.63|0
1730423700000|2024-11-01 01:15:00|27.67|25.67|27.73|25.73|27.8|25.8|27.64|25.64|0
1730424000000|2024-11-01 01:20:00|27.71|25.71|27.7|25.7|27.73|25.73|27.62|25.62|0
1730424300000|2024-11-01 01:25:00|27.68|25.68|27.77|25.77|27.81|25.81|27.63|25.63|0
1730424600000|2024-11-01 01:30:00|27.79|25.79|27.99|25.99|28.03|26.03|27.79|25.79|0
1730424900000|2024-11-01 01:35:00|28.01|26.01|27.85|25.85|28.06|26.06|27.8|25.8|0
1730425200000|2024-11-01 01:40:00|27.87|25.87|27.91|25.91|27.98|25.98|27.87|25.87|0
1730425500000|2024-11-01 01:45:00|27.89|25.89|27.91|25.91|27.93|25.93|27.84|25.84|0
1730425800000|2024-11-01 01:50:00|27.9|25.9|28.02|26.02|28.06|26.06|27.86|25.86|0
1730426100000|2024-11-01 01:55:00|28.04|26.04|27.96|25.96|28.09|26.09|27.93|25.93|0
1730426400000|2024-11-01 02:00:00|27.95|25.95|28.1|26.1|28.15|26.15|27.95|25.95|0
1730426700000|2024-11-01 02:05:00|28.09|26.09|28.19|26.19|28.21|26.21|28.01|26.01|0
1730427000000|2024-11-01 02:10:00|28.18|26.18|28.48|26.48|28.71|26.71|28.18|26.18|0
1730427300000|2024-11-01 02:15:00|28.46|26.46|28.32|26.32|28.66|26.66|28.32|26.32|0
1730427600000|2024-11-01 02:20:00|28.34|26.34|28.09|26.09|28.34|26.34|28.09|26.09|0
1730427900000|2024-11-01 02:25:00|28.02|26.02|27.97|25.97|28.09|26.09|27.93|25.93|0
1730428200000|2024-11-01 02:30:00|27.95|25.95|27.99|25.99|28.06|26.06|27.95|25.95|0
1730428500000|2024-11-01 02:35:00|27.98|25.98|27.86|25.86|28.04|26.04|27.86|25.86|0
1730428800000|2024-11-01 02:40:00|27.85|25.85|27.85|25.85|27.89|25.89|27.82|25.82|0
1730429100000|2024-11-01 02:45:00|27.83|25.83|27.86|25.86|27.87|25.87|27.8|25.8|0
1730429400000|2024-11-01 02:50:00|27.85|25.85|27.75|25.75|27.87|25.87|27.75|25.75|0
1730429700000|2024-11-01 02:55:00|27.73|25.73|27.66|25.66|27.75|25.75|27.66|25.66|0
1730430000000|2024-11-01 03:00:00|27.67|25.67|27.59|25.59|27.73|25.73|27.59|25.59|0
1730430300000|2024-11-01 03:05:00|27.61|25.61|27.45|25.45|27.63|25.63|27.45|25.45|0
1730430600000|2024-11-01 03:10:00|27.48|25.48|27.41|25.41|27.48|25.48|27.36|25.36|0
1730430900000|2024-11-01 03:15:00|27.43|25.43|27.38|25.38|27.47|25.47|27.38|25.38|0
1730431200000|2024-11-01 03:20:00|27.36|25.36|27.24|25.24|27.36|25.36|27.24|25.24|0
1730431500000|2024-11-01 03:25:00|27.27|25.27|27.29|25.29|27.33|25.33|27.26|25.26|0
1730431800000|2024-11-01 03:30:00|27.27|25.27|27.22|25.22|27.28|25.28|27.19|25.19|0
1730432100000|2024-11-01 03:35:00|27.21|25.21|27.21|25.21|27.28|25.28|27.19|25.19|0
1730432400000|2024-11-01 03:40:00|27.23|25.23|27.19|25.19|27.28|25.28|27.19|25.19|0
1730432700000|2024-11-01 03:45:00|27.18|25.18|27.19|25.19|27.21|25.21|27.12|25.12|0
1730433000000|2024-11-01 03:50:00|27.18|25.18|27.15|25.15|27.18|25.18|27.14|25.14|0
1730433300000|2024-11-01 03:55:00|27.14|25.14|27.24|25.24|27.26|25.26|27.14|25.14|0
1730433600000|2024-11-01 04:00:00|27.22|25.22|27.17|25.17|27.26|25.26|27.15|25.15|0
1730433900000|2024-11-01 04:05:00|27.15|25.15|27.19|25.19|27.19|25.19|27.15|25.15|0
1730434200000|2024-11-01 04:10:00|27.21|25.21|27.14|25.14|27.21|25.21|27.13|25.13|0
1730434500000|2024-11-01 04:15:00|27.17|25.17|27.14|25.14|27.19|25.19|27.12|25.12|0
1730434800000|2024-11-01 04:20:00|27.16|25.16|27.18|25.18|27.18|25.18|27.12|25.12|0
1730435100000|2024-11-01 04:25:00|27.16|25.16|27.09|25.09|27.17|25.17|27.07|25.07|0
1730435400000|2024-11-01 04:30:00|27.11|25.11|27.06|25.06|27.13|25.13|27.06|25.06|0
1730435700000|2024-11-01 04:35:00|27.09|25.09|27.02|25.02|27.09|25.09|26.97|24.97|0
1730436000000|2024-11-01 04:40:00|27|25|27.06|25.06|27.08|25.08|26.97|24.97|0
1730436300000|2024-11-01 04:45:00|27.07|25.07|27.27|25.27|27.27|25.27|27.06|25.06|0
1730436600000|2024-11-01 04:50:00|27.32|25.32|27.27|25.27|27.32|25.32|27.12|25.12|0
1730436900000|2024-11-01 04:55:00|27.25|25.25|27.22|25.22|27.29|25.29|27.22|25.22|0
1730437200000|2024-11-01 05:00:00|27.2|25.2|27.2|25.2|27.27|25.27|27.18|25.18|0
1730437500000|2024-11-01 05:05:00|27.19|25.19|27.11|25.11|27.19|25.19|27|25|0
1730437800000|2024-11-01 05:10:00|27.08|25.08|27.02|25.02|27.11|25.11|26.95|24.95|0
1730438100000|2024-11-01 05:15:00|27.04|25.04|26.77|24.77|27.04|25.04|26.77|24.77|0
1730438400000|2024-11-01 05:20:00|26.75|24.75|26.81|24.81|26.83|24.83|26.75|24.75|0
1730438700000|2024-11-01 05:25:00|26.83|24.83|26.7|24.7|26.88|24.88|26.7|24.7|0
1730439000000|2024-11-01 05:30:00|26.72|24.72|26.69|24.69|26.74|24.74|26.63|24.63|0
1730439300000|2024-11-01 05:35:00|26.7|24.7|26.65|24.65|26.72|24.72|26.63|24.63|0
1730439600000|2024-11-01 05:40:00|26.67|24.67|26.71|24.71|26.72|24.72|26.66|24.66|0
1730439900000|2024-11-01 05:45:00|26.69|24.69|26.67|24.67|26.73|24.73|26.6|24.6|0
1730440200000|2024-11-01 05:50:00|26.69|24.69|26.79|24.79|26.86|24.86|26.67|24.67|0
1730440500000|2024-11-01 05:55:00|26.77|24.77|26.7|24.7|26.79|24.79|26.64|24.64|0
1730440800000|2024-11-01 06:00:00|26.72|24.72|26.76|24.76|26.85|24.85|26.7|24.7|0
1730441100000|2024-11-01 06:05:00|26.79|24.79|26.78|24.78|26.87|24.87|26.74|24.74|0
1730441400000|2024-11-01 06:10:00|26.76|24.76|26.82|24.82|26.82|24.82|26.74|24.74|0
1730441700000|2024-11-01 06:15:00|26.84|24.84|26.93|24.93|26.93|24.93|26.78|24.78|0
1730442000000|2024-11-01 06:20:00|26.91|24.91|27.01|25.01|27.01|25.01|26.82|24.82|0
1730442300000|2024-11-01 06:25:00|27.02|25.02|27.05|25.05|27.12|25.12|26.92|24.92|0
1730442600000|2024-11-01 06:30:00|27.07|25.07|27.09|25.09|27.12|25.12|26.98|24.98|0
1730442900000|2024-11-01 06:35:00|27.08|25.08|27.07|25.07|27.11|25.11|27.05|25.05|0
1730443200000|2024-11-01 06:40:00|27.06|25.06|27.02|25.02|27.09|25.09|27|25|0
1730443500000|2024-11-01 06:45:00|27.03|25.03|27.13|25.13|27.13|25.13|26.89|24.89|0
1730443800000|2024-11-01 06:50:00|27.17|25.17|27.28|25.28|27.45|25.45|27.1|25.1|0
1730444100000|2024-11-01 06:55:00|27.25|25.25|27.27|25.27|27.34|25.34|27.23|25.23|0
1730444400000|2024-11-01 07:00:00|27.29|25.29|27.18|25.18|27.34|25.34|27.16|25.16|0
1730444700000|2024-11-01 07:05:00|27.19|25.19|27.4|25.4|27.42|25.42|27.09|25.09|0
1730445000000|2024-11-01 07:10:00|27.42|25.42|27.39|25.39|27.42|25.42|27.33|25.33|0
1730445300000|2024-11-01 07:15:00|27.42|25.42|26.68|24.68|27.42|25.42|26.36|24.36|0
1730445600000|2024-11-01 07:20:00|26.66|24.66|26.83|24.83|26.87|24.87|26.66|24.66|0
1730445900000|2024-11-01 07:25:00|26.81|24.81|27.11|25.11|27.13|25.13|26.76|24.76|0
1730446200000|2024-11-01 07:30:00|27.09|25.09|26.95|24.95|27.11|25.11|26.89|24.89|0
1730446500000|2024-11-01 07:35:00|26.97|24.97|26.92|24.92|27.08|25.08|26.91|24.91|0
1730446800000|2024-11-01 07:40:00|26.9|24.9|26.77|24.77|26.96|24.96|26.77|24.77|0
1730447100000|2024-11-01 07:45:00|26.79|24.79|26.57|24.57|26.79|24.79|26.51|24.51|0
1730447400000|2024-11-01 07:50:00|26.55|24.55|26.35|24.35|26.57|24.57|26.27|24.27|0
1730447700000|2024-11-01 07:55:00|26.37|24.37|26.31|24.31|26.37|24.37|26.2|24.2|0
1730448000000|2024-11-01 08:00:00|26.35|24.35|25.92|23.92|26.39|24.39|25.92|23.92|0
1730448300000|2024-11-01 08:05:00|25.94|23.94|26.04|24.04|26.15|24.15|25.92|23.92|0
1730448600000|2024-11-01 08:10:00|26.1|24.1|25.87|23.87|26.11|24.11|25.83|23.83|0
1730448900000|2024-11-01 08:15:00|25.89|23.89|26.08|24.08|26.12|24.12|25.83|23.83|0
1730449200000|2024-11-01 08:20:00|26.06|24.06|26.12|24.12|26.16|24.16|25.95|23.95|0
1730449500000|2024-11-01 08:25:00|26.1|24.1|25.92|23.92|26.16|24.16|25.88|23.88|0
1730449800000|2024-11-01 08:30:00|25.99|23.99|25.92|23.92|26.03|24.03|25.84|23.84|0
1730450100000|2024-11-01 08:35:00|25.9|23.9|25.8|23.8|26.03|24.03|25.68|23.68|0
1730450400000|2024-11-01 08:40:00|25.79|23.79|25.83|23.83|26.04|24.04|25.77|23.77|0
1730450700000|2024-11-01 08:45:00|25.85|23.85|26.04|24.04|26.06|24.06|25.81|23.81|0
1730451000000|2024-11-01 08:50:00|26.02|24.02|26.01|24.01|26.04|24.04|25.89|23.89|0
1730451300000|2024-11-01 08:55:00|26.02|24.02|25.92|23.92|26.18|24.18|25.92|23.92|0
1730451600000|2024-11-01 09:00:00|25.9|23.9|25.92|23.92|25.99|23.99|25.84|23.84|0
1730451900000|2024-11-01 09:05:00|25.88|23.88|25.85|23.85|26|24|25.83|23.83|0
1730452200000|2024-11-01 09:10:00|25.83|23.83|25.77|23.77|25.9|23.9|25.75|23.75|0
1730452500000|2024-11-01 09:15:00|25.75|23.75|25.81|23.81|25.95|23.95|25.74|23.74|0
1730452800000|2024-11-01 09:20:00|25.78|23.78|25.7|23.7|25.83|23.83|25.68|23.68|0
1730453100000|2024-11-01 09:25:00|25.68|23.68|25.67|23.67|25.72|23.72|25.58|23.58|0
1730453400000|2024-11-01 09:30:00|25.65|23.65|25.84|23.84|25.88|23.88|25.65|23.65|0
1730453700000|2024-11-01 09:35:00|25.82|23.82|25.88|23.88|25.92|23.92|25.75|23.75|0
1730454000000|2024-11-01 09:40:00|25.86|23.86|25.85|23.85|25.94|23.94|25.81|23.81|0
1730454300000|2024-11-01 09:45:00|25.87|23.87|25.81|23.81|25.92|23.92|25.74|23.74|0
1730454600000|2024-11-01 09:50:00|25.83|23.83|25.76|23.76|25.85|23.85|25.74|23.74|0
1730454900000|2024-11-01 09:55:00|25.77|23.77|25.74|23.74|25.8|23.8|25.7|23.7|0
1730455200000|2024-11-01 10:00:00|25.72|23.72|25.59|23.59|25.8|23.8|25.59|23.59|0
1730455500000|2024-11-01 10:05:00|25.61|23.61|25.54|23.54|25.65|23.65|25.52|23.52|0
1730455800000|2024-11-01 10:10:00|25.52|23.52|25.52|23.52|25.56|23.56|25.48|23.48|0
1730456100000|2024-11-01 10:15:00|25.51|23.51|25.49|23.49|25.56|23.56|25.47|23.47|0
1730456400000|2024-11-01 10:20:00|25.51|23.51|25.53|23.53|25.53|23.53|25.45|23.45|0
1730456700000|2024-11-01 10:25:00|25.51|23.51|25.51|23.51|25.51|23.51|25.36|23.36|0
1730457000000|2024-11-01 10:30:00|25.49|23.49|25.48|23.48|25.51|23.51|25.42|23.42|0
1730457300000|2024-11-01 10:35:00|25.49|23.49|25.56|23.56|25.59|23.59|25.48|23.48|0
1730457600000|2024-11-01 10:40:00|25.58|23.58|25.54|23.54|25.6|23.6|25.48|23.48|0
1730457900000|2024-11-01 10:45:00|25.52|23.52|25.41|23.41|25.52|23.52|25.39|23.39|0
1730458200000|2024-11-01 10:50:00|25.43|23.43|25.23|23.23|26.21|24.21|25.23|23.23|0
1730458500000|2024-11-01 10:55:00|25.24|23.24|25.29|23.29|25.31|23.31|25.2|23.2|0
1730458800000|2024-11-01 11:00:00|25.31|23.31|25.39|23.39|25.45|23.45|25.28|23.28|0
1730459100000|2024-11-01 11:05:00|25.37|23.37|25.59|23.59|25.61|23.61|25.37|23.37|0
1730459400000|2024-11-01 11:10:00|25.58|23.58|25.38|23.38|25.59|23.59|25.38|23.38|0
1730459700000|2024-11-01 11:15:00|25.36|23.36|25.3|23.3|25.36|23.36|25.25|23.25|0
1730460000000|2024-11-01 11:20:00|25.29|23.29|25.29|23.29|25.31|23.31|25.19|23.19|0
1730460300000|2024-11-01 11:25:00|25.31|23.31|25.29|23.29|25.35|23.35|25.23|23.23|0
1730460600000|2024-11-01 11:30:00|25.27|23.27|25.2|23.2|25.29|23.29|25.16|23.16|0
1730460900000|2024-11-01 11:35:00|25.16|23.16|25.11|23.11|25.16|23.16|25.05|23.05|0
1730461200000|2024-11-01 11:40:00|25.09|23.09|25.07|23.07|25.13|23.13|24.97|22.97|0
1730461500000|2024-11-01 11:45:00|25.11|23.11|25.25|23.25|25.38|23.38|25.09|23.09|0
1730461800000|2024-11-01 11:50:00|25.27|23.27|25.16|23.16|25.29|23.29|25.09|23.09|0
1730462100000|2024-11-01 11:55:00|25.15|23.15|25.18|23.18|25.18|23.18|25.02|23.02|0
1730462400000|2024-11-01 12:00:00|25.14|23.14|25.16|23.16|25.2|23.2|25.04|23.04|0
1730462700000|2024-11-01 12:05:00|25.18|23.18|25.24|23.24|25.24|23.24|25.14|23.14|0
1730463000000|2024-11-01 12:10:00|25.22|23.22|25.09|23.09|25.24|23.24|25.05|23.05|0
1730463300000|2024-11-01 12:15:00|25.11|23.11|25.15|23.15|25.28|23.28|25.09|23.09|0
1730463600000|2024-11-01 12:20:00|25.17|23.17|25.09|23.09|25.17|23.17|25.05|23.05|0
1730463900000|2024-11-01 12:25:00|25.08|23.08|25.33|23.33|25.34|23.34|25.08|23.08|0
1730464200000|2024-11-01 12:30:00|25.5|23.5|24.43|22.43|25.6|23.6|23.51|21.51|0
1730464500000|2024-11-01 12:35:00|24.51|22.51|24.3|22.3|24.82|22.82|24.13|22.13|0
1730464800000|2024-11-01 12:40:00|24.25|22.25|23.88|21.88|24.25|22.25|23.86|21.86|0
1730465100000|2024-11-01 12:45:00|23.89|21.89|24.01|22.01|24.11|22.11|23.82|21.82|0
1730465400000|2024-11-01 12:50:00|23.99|21.99|23.75|21.75|24.14|22.14|23.71|21.71|0
1730465700000|2024-11-01 12:55:00|23.77|21.77|23.93|21.93|23.97|21.97|23.69|21.69|0
1730466000000|2024-11-01 13:00:00|23.95|21.95|24.29|22.29|24.29|22.29|23.95|21.95|0
1730466300000|2024-11-01 13:05:00|24.31|22.31|24.14|22.14|24.45|22.45|24.1|22.1|0
1730466600000|2024-11-01 13:10:00|24.12|22.12|24.22|22.22|24.36|22.36|24.1|22.1|0
1730466900000|2024-11-01 13:15:00|24.26|22.26|24.2|22.2|24.34|22.34|24.16|22.16|0
1730467200000|2024-11-01 13:20:00|24.22|22.22|24.27|22.27|24.46|22.46|24.22|22.22|0
1730467500000|2024-11-01 13:25:00|24.29|22.29|24.39|22.39|24.43|22.43|24.17|22.17|0
1730467800000|2024-11-01 13:30:00|24.37|22.37|23.71|21.71|24.7|22.7|23.61|21.61|0
1730468100000|2024-11-01 13:35:00|23.73|21.73|23.2|21.2|23.9|21.9|23.2|21.2|0
1730468400000|2024-11-01 13:40:00|23.18|21.18|23.19|21.19|23.35|21.35|23.02|21.02|0
1730468700000|2024-11-01 13:45:00|23.17|21.17|22.94|20.94|23.37|21.37|22.94|20.94|0
1730469000000|2024-11-01 13:50:00|22.98|20.98|22.94|20.94|23.07|21.07|22.77|20.77|0
1730469300000|2024-11-01 13:55:00|22.92|20.92|22.92|20.92|22.99|20.99|22.78|20.78|0
1730469600000|2024-11-01 14:00:00|22.76|20.76|23.16|21.16|23.3|21.3|22.72|20.72|0
1730469900000|2024-11-01 14:05:00|23.18|21.18|22.42|20.42|23.22|21.22|22.32|20.32|0
1730470200000|2024-11-01 14:10:00|22.43|20.43|21.78|19.78|23.34|21.34|21.71|19.71|0
1730470500000|2024-11-01 14:15:00|21.8|19.8|21.5|19.5|21.81|19.81|21.45|19.45|0
1730470800000|2024-11-01 14:20:00|21.47|19.47|21.43|19.43|21.65|19.65|21.34|19.34|0
1730471100000|2024-11-01 14:25:00|21.41|19.41|20.01|18.01|21.46|19.46|20|18|0
1730471400000|2024-11-01 14:30:00|19.97|17.97|20.3|18.3|20.35|18.35|19.92|17.92|0
1730471700000|2024-11-01 14:35:00|20.26|18.26|20.5|18.5|20.65|18.65|20.19|18.19|0
1730472000000|2024-11-01 14:40:00|20.49|18.49|21.18|19.18|21.47|19.47|20.43|18.43|0
1730472300000|2024-11-01 14:45:00|21.2|19.2|21.16|19.16|21.78|19.78|21.14|19.14|0
1730472600000|2024-11-01 14:50:00|21.14|19.14|21.54|19.54|21.78|19.78|21.14|19.14|0
1730472900000|2024-11-01 14:55:00|21.57|19.57|20.87|18.87|21.61|19.61|20.87|18.87|0
1730473200000|2024-11-01 15:00:00|20.9|18.9|20.72|18.72|21.01|19.01|20.69|18.69|0
1730473500000|2024-11-01 15:05:00|20.7|18.7|21.13|19.13|21.17|19.17|20.7|18.7|0
1730473800000|2024-11-01 15:10:00|21.07|19.07|20.49|18.49|21.09|19.09|20.47|18.47|0
1730474100000|2024-11-01 15:15:00|20.47|18.47|20.54|18.54|20.73|18.73|20.3|18.3|0
1730474400000|2024-11-01 15:20:00|20.55|18.55|20.53|18.53|20.98|18.98|20.53|18.53|0
1730474700000|2024-11-01 15:25:00|20.55|18.55|20.27|18.27|20.62|18.62|20.2|18.2|0
1730475000000|2024-11-01 15:30:00|20.29|18.29|20.51|18.51|20.6|18.6|20.22|18.22|0
1730475300000|2024-11-01 15:35:00|20.53|18.53|20.63|18.63|20.76|18.76|20.47|18.47|0
1730475600000|2024-11-01 15:40:00|20.65|18.65|20.82|18.82|20.91|18.91|20.48|18.48|0
1730475900000|2024-11-01 15:45:00|20.83|18.83|21.14|19.14|21.18|19.18|20.7|18.7|0
1730476200000|2024-11-01 15:50:00|21.15|19.15|21.17|19.17|21.56|19.56|21.12|19.12|0
1730476500000|2024-11-01 15:55:00|21.19|19.19|21.39|19.39|21.48|19.48|21.19|19.19|0
1730476800000|2024-11-01 16:00:00|21.41|19.41|21.1|19.1|21.43|19.43|21.01|19.01|0
1730477100000|2024-11-01 16:05:00|21.09|19.09|21|19|21.22|19.22|21|19|0
1730477400000|2024-11-01 16:10:00|20.97|18.97|21.18|19.18|21.24|19.24|20.91|18.91|0
1730477700000|2024-11-01 16:15:00|21.16|19.16|21.11|19.11|21.42|19.42|21.1|19.1|0
1730478000000|2024-11-01 16:20:00|21.12|19.12|21.25|19.25|21.47|19.47|21.12|19.12|0
1730478300000|2024-11-01 16:25:00|21.27|19.27|21.47|19.47|21.63|19.63|21.25|19.25|0
1730478600000|2024-11-01 16:30:00|21.5|19.5|20.87|18.87|21.5|19.5|20.86|18.86|0
1730478900000|2024-11-01 16:35:00|20.94|18.94|20.92|18.92|21.17|19.17|20.86|18.86|0
1730479200000|2024-11-01 16:40:00|21.01|19.01|21.75|19.75|21.86|19.86|21.01|19.01|0
1730479500000|2024-11-01 16:45:00|21.77|19.77|21.66|19.66|21.88|19.88|21.47|19.47|0
1730479800000|2024-11-01 16:50:00|21.67|19.67|21.73|19.73|21.79|19.79|21.54|19.54|0
1730480100000|2024-11-01 16:55:00|21.74|19.74|21.78|19.78|22|20|21.63|19.63|0
1730480400000|2024-11-01 17:00:00|21.74|19.74|21.83|19.83|21.91|19.91|21.66|19.66|0
1730480700000|2024-11-01 17:05:00|21.79|19.79|22.21|20.21|22.38|20.38|21.79|19.79|0
1730481000000|2024-11-01 17:10:00|22.19|20.19|21.77|19.77|22.34|20.34|21.72|19.72|0
1730481300000|2024-11-01 17:15:00|21.79|19.79|21.56|19.56|21.79|19.79|21.51|19.51|0
1730481600000|2024-11-01 17:20:00|21.58|19.58|21.27|19.27|21.58|19.58|21.11|19.11|0
1730481900000|2024-11-01 17:25:00|21.31|19.31|21.23|19.23|21.4|19.4|21.14|19.14|0
1730482200000|2024-11-01 17:30:00|21.19|19.19|22.26|20.26|22.28|20.28|21.19|19.19|0
1730482500000|2024-11-01 17:35:00|22.28|20.28|22.71|20.71|22.71|20.71|21.77|19.77|0
1730482800000|2024-11-01 17:40:00|22.73|20.73|22.85|20.85|22.9|20.9|22.61|20.61|0
1730483100000|2024-11-01 17:45:00|22.86|20.86|22.8|20.8|23|21|22.65|20.65|0
1730483400000|2024-11-01 17:50:00|22.82|20.82|22.4|20.4|22.82|20.82|22.32|20.32|0
1730483700000|2024-11-01 17:55:00|22.38|20.38|22.95|20.95|22.97|20.97|22.36|20.36|0
1730484000000|2024-11-01 18:00:00|23.09|21.09|22.62|20.62|23.09|21.09|22.54|20.54|0
1730484300000|2024-11-01 18:05:00|22.61|20.61|23.14|21.14|23.29|21.29|22.59|20.59|0
1730484600000|2024-11-01 18:10:00|23.1|21.1|23.45|21.45|23.65|21.65|22.81|20.81|0
1730484900000|2024-11-01 18:15:00|23.47|21.47|23.48|21.48|23.62|21.62|23.19|21.19|0
1730485200000|2024-11-01 18:20:00|23.5|21.5|22.89|20.89|23.64|21.64|22.89|20.89|0
1730485500000|2024-11-01 18:25:00|22.87|20.87|23.08|21.08|23.15|21.15|22.87|20.87|0
1730485800000|2024-11-01 18:30:00|23.12|21.12|23.02|21.02|23.32|21.32|22.95|20.95|0
1730486100000|2024-11-01 18:35:00|23.04|21.04|22.94|20.94|23.1|21.1|22.9|20.9|0
1730486400000|2024-11-01 18:40:00|23|21|22.6|20.6|23.03|21.03|22.58|20.58|0
1730486700000|2024-11-01 18:45:00|22.64|20.64|22.42|20.42|22.64|20.64|22.24|20.24|0
1730487000000|2024-11-01 18:50:00|22.4|20.4|22.55|20.55|22.55|20.55|22.23|20.23|0
1730487300000|2024-11-01 18:55:00|22.57|20.57|22.42|20.42|22.63|20.63|22.36|20.36|0
1730487600000|2024-11-01 19:00:00|22.44|20.44|22.43|20.43|22.63|20.63|22.36|20.36|0
1730487900000|2024-11-01 19:05:00|22.4|20.4|21.92|19.92|22.47|20.47|21.87|19.87|0
1730488200000|2024-11-01 19:10:00|21.88|19.88|21.9|19.9|22.11|20.11|21.83|19.83|0
1730488500000|2024-11-01 19:15:00|21.96|19.96|21.92|19.92|22.12|20.12|21.92|19.92|0
1730488800000|2024-11-01 19:20:00|21.93|19.93|22.14|20.14|22.16|20.16|21.9|19.9|0
1730489100000|2024-11-01 19:25:00|22.12|20.12|22.76|20.76|22.78|20.78|22.12|20.12|0
1730489400000|2024-11-01 19:30:00|22.74|20.74|22.78|20.78|22.94|20.94|22.65|20.65|0
1730489700000|2024-11-01 19:35:00|22.8|20.8|22.83|20.83|23.05|21.05|22.72|20.72|0
1730490000000|2024-11-01 19:40:00|22.85|20.85|22.79|20.79|22.93|20.93|22.41|20.41|0
1730490300000|2024-11-01 19:45:00|22.85|20.85|23.02|21.02|23.04|21.04|22.7|20.7|0
1730490600000|2024-11-01 19:50:00|23.04|21.04|23.08|21.08|23.63|21.63|23.04|21.04|0
1730490900000|2024-11-01 19:55:00|23|21|23.21|21.21|23.47|21.47|22.92|20.92|0
1730491200000|2024-11-01 20:00:00|23|21|23.09|21.09|23.15|21.15|22.88|20.88|0
1730491500000|2024-11-01 20:05:00|23.11|21.11|22.95|20.95|23.11|21.11|22.93|20.93|0
1730491800000|2024-11-01 20:10:00|22.93|20.93|22.81|20.81|22.95|20.95|22.64|20.64|0
1730683200000|2024-11-04 01:20:00|24.03|21.63|23.92|21.52|24.03|21.63|23.9|21.5|0
1730683500000|2024-11-04 01:25:00|23.9|21.5|23.94|21.54|23.96|21.56|23.84|21.44|0
1730683800000|2024-11-04 01:30:00|23.74|21.74|23.52|21.52|23.74|21.74|23.48|21.48|0
1730684100000|2024-11-04 01:35:00|23.51|21.51|23.63|21.63|23.63|21.63|23.42|21.42|0
1730684400000|2024-11-04 01:40:00|23.61|21.61|23.54|21.54|23.63|21.63|23.51|21.51|0
1730684700000|2024-11-04 01:45:00|23.55|21.55|23.35|21.35|23.56|21.56|23.33|21.33|0
1730685000000|2024-11-04 01:50:00|23.33|21.33|23.36|21.36|23.39|21.39|23.31|21.31|0
1730685300000|2024-11-04 01:55:00|23.38|21.38|23.24|21.24|23.38|21.38|23.11|21.11|0
1730685600000|2024-11-04 02:00:00|23.23|21.23|23.15|21.15|23.23|21.23|23.12|21.12|0
1730685900000|2024-11-04 02:05:00|23.14|21.14|23.1|21.1|23.16|21.16|23.06|21.06|0
1730686200000|2024-11-04 02:10:00|23.11|21.11|23.27|21.27|23.28|21.28|23.11|21.11|0
1730686500000|2024-11-04 02:15:00|23.25|21.25|23.19|21.19|23.25|21.25|23.19|21.19|0
1730686800000|2024-11-04 02:20:00|23.17|21.17|22.89|20.89|23.22|21.22|22.88|20.88|0
1730687100000|2024-11-04 02:25:00|22.9|20.9|22.62|20.62|22.97|20.97|22.62|20.62|0
1730687400000|2024-11-04 02:30:00|22.58|20.58|22.69|20.69|22.7|20.7|22.34|20.34|0
1730687700000|2024-11-04 02:35:00|22.68|20.68|22.67|20.67|22.73|20.73|22.65|20.65|0
1730688000000|2024-11-04 02:40:00|22.69|20.69|22.69|20.69|22.73|20.73|22.59|20.59|0
1730688300000|2024-11-04 02:45:00|22.71|20.71|22.65|20.65|22.71|20.71|22.58|20.58|0
1730688600000|2024-11-04 02:50:00|22.63|20.63|22.69|20.69|22.7|20.7|22.63|20.63|0
1730688900000|2024-11-04 02:55:00|22.68|20.68|22.7|20.7|22.76|20.76|22.68|20.68|0
1730689200000|2024-11-04 03:00:00|22.67|20.67|22.69|20.69|22.76|20.76|22.64|20.64|0
1730689500000|2024-11-04 03:05:00|22.68|20.68|22.63|20.63|22.69|20.69|22.63|20.63|0
1730689800000|2024-11-04 03:10:00|22.62|20.62|22.63|20.63|22.65|20.65|22.58|20.58|0
1730690100000|2024-11-04 03:15:00|22.61|20.61|22.53|20.53|22.63|20.63|22.51|20.51|0
1730690400000|2024-11-04 03:20:00|22.55|20.55|22.45|20.45|22.59|20.59|22.43|20.43|0
1730690700000|2024-11-04 03:25:00|22.49|20.49|22.33|20.33|22.49|20.49|22.33|20.33|0
1730691000000|2024-11-04 03:30:00|22.32|20.32|22.48|20.48|22.5|20.5|22.28|20.28|0
1730691300000|2024-11-04 03:35:00|22.47|20.47|22.42|20.42|22.48|20.48|22.39|20.39|0
1730691600000|2024-11-04 03:40:00|22.4|20.4|22.48|20.48|22.54|20.54|22.4|20.4|0
1730691900000|2024-11-04 03:45:00|22.5|20.5|22.4|20.4|22.5|20.5|22.38|20.38|0
1730692200000|2024-11-04 03:50:00|22.42|20.42|22.45|20.45|22.45|20.45|22.39|20.39|0
1730692500000|2024-11-04 03:55:00|22.47|20.47|22.41|20.41|22.47|20.47|22.41|20.41|0
1730692800000|2024-11-04 04:00:00|22.43|20.43|22.33|20.33|22.45|20.45|22.33|20.33|0
1730693100000|2024-11-04 04:05:00|22.35|20.35|22.35|20.35|22.41|20.41|22.33|20.33|0
1730693400000|2024-11-04 04:10:00|22.34|20.34|22.29|20.29|22.37|20.37|22.29|20.29|0
1730693700000|2024-11-04 04:15:00|22.31|20.31|22.38|20.38|22.38|20.38|22.29|20.29|0
1730694000000|2024-11-04 04:20:00|22.4|20.4|22.24|20.24|22.4|20.4|22.24|20.24|0
1730694300000|2024-11-04 04:25:00|22.22|20.22|22.18|20.18|22.28|20.28|22.16|20.16|0
1730694600000|2024-11-04 04:30:00|22.17|20.17|22.29|20.29|22.29|20.29|22.16|20.16|0
1730694900000|2024-11-04 04:35:00|22.27|20.27|22.18|20.18|22.27|20.27|22.15|20.15|0
1730695200000|2024-11-04 04:40:00|22.16|20.16|22.04|20.04|22.18|20.18|22.04|20.04|0
1730695500000|2024-11-04 04:45:00|22.02|20.02|22.08|20.08|22.11|20.11|21.95|19.95|0
1730695800000|2024-11-04 04:50:00|22.06|20.06|22.11|20.11|22.13|20.13|22.04|20.04|0
1730696100000|2024-11-04 04:55:00|22.09|20.09|22.09|20.09|22.13|20.13|22.09|20.09|0
1730696400000|2024-11-04 05:00:00|22.1|20.1|22.18|20.18|22.26|20.26|22.1|20.1|0
1730696700000|2024-11-04 05:05:00|22.17|20.17|22.33|20.33|22.39|20.39|22.16|20.16|0
1730697000000|2024-11-04 05:10:00|22.35|20.35|22.29|20.29|22.35|20.35|22.27|20.27|0
1730697300000|2024-11-04 05:15:00|22.31|20.31|22.32|20.32|22.36|20.36|22.29|20.29|0
1730697600000|2024-11-04 05:20:00|22.3|20.3|22.3|20.3|22.3|20.3|22.24|20.24|0
1730697900000|2024-11-04 05:25:00|22.32|20.32|21.58|19.58|22.32|20.32|21.58|19.58|0
1730698200000|2024-11-04 05:30:00|21.57|19.57|21.43|19.43|21.89|19.89|21.43|19.43|0
1730698500000|2024-11-04 05:35:00|21.44|19.44|21.39|19.39|21.44|19.44|21.39|19.39|0
1730698800000|2024-11-04 05:40:00|21.4|19.4|21.42|19.42|21.42|19.42|21.36|19.36|0
1730699100000|2024-11-04 05:45:00|21.44|19.44|21.4|19.4|21.46|19.46|21.4|19.4|0
1730699400000|2024-11-04 05:50:00|21.41|19.41|21.43|19.43|21.43|19.43|21.41|19.41|0
1730699700000|2024-11-04 05:55:00|21.41|19.41|21.3|19.3|21.41|19.41|21.3|19.3|0
1730700000000|2024-11-04 06:00:00|21.32|19.32|21.17|19.17|21.34|19.34|21.16|19.16|0
1730700300000|2024-11-04 06:05:00|21.19|19.19|21.17|19.17|21.19|19.19|21.11|19.11|0
1730700600000|2024-11-04 06:10:00|21.15|19.15|21.09|19.09|21.17|19.17|21.06|19.06|0
1730700900000|2024-11-04 06:15:00|21.07|19.07|21.03|19.03|21.07|19.07|21|19|0
1730701200000|2024-11-04 06:20:00|21.05|19.05|21.03|19.03|21.07|19.07|21.01|19.01|0
1730701500000|2024-11-04 06:25:00|21.07|19.07|21.03|19.03|21.07|19.07|21.01|19.01|0
1730701800000|2024-11-04 06:30:00|21.04|19.04|21.04|19.04|21.08|19.08|20.99|18.99|0
1730702100000|2024-11-04 06:35:00|21.06|19.06|21.02|19.02|21.06|19.06|21|19|0
1730702400000|2024-11-04 06:40:00|21.01|19.01|20.96|18.96|21.02|19.02|20.95|18.95|0
1730702700000|2024-11-04 06:45:00|20.94|18.94|21.03|19.03|21.07|19.07|20.94|18.94|0
1730703000000|2024-11-04 06:50:00|21.05|19.05|21.06|19.06|21.1|19.1|20.98|18.98|0
1730703300000|2024-11-04 06:55:00|21.08|19.08|21.1|19.1|21.16|19.16|21.05|19.05|0
1730703600000|2024-11-04 07:00:00|21.12|19.12|21.19|19.19|21.2|19.2|20.99|18.99|0
1730703900000|2024-11-04 07:05:00|21.15|19.15|20.1|18.1|21.16|19.16|20|18|0
1730704200000|2024-11-04 07:10:00|20.08|18.08|20.22|18.22|20.25|18.25|20.08|18.08|0
1730704500000|2024-11-04 07:15:00|20.23|18.23|20.2|18.2|20.23|18.23|20.11|18.11|0
1730704800000|2024-11-04 07:20:00|20.18|18.18|20.26|18.26|20.32|18.32|20.18|18.18|0
1730705100000|2024-11-04 07:25:00|20.27|18.27|20.3|18.3|20.3|18.3|20.19|18.19|0
1730705400000|2024-11-04 07:30:00|20.28|18.28|20.49|18.49|20.6|18.6|20.28|18.28|0
1730705700000|2024-11-04 07:35:00|20.51|18.51|20.53|18.53|20.6|18.6|20.41|18.41|0
1730706000000|2024-11-04 07:40:00|20.54|18.54|20.54|18.54|20.59|18.59|20.49|18.49|0
1730706300000|2024-11-04 07:45:00|20.56|18.56|20.81|18.81|20.88|18.88|20.56|18.56|0
1730706600000|2024-11-04 07:50:00|20.79|18.79|20.88|18.88|20.91|18.91|20.75|18.75|0
1730706900000|2024-11-04 07:55:00|20.9|18.9|20.91|18.91|20.93|18.93|20.8|18.8|0
1730707200000|2024-11-04 08:00:00|20.89|18.89|20.66|18.66|20.95|18.95|20.6|18.6|0
1730707500000|2024-11-04 08:05:00|20.65|18.65|20.69|18.69|20.75|18.75|20.58|18.58|0
1730707800000|2024-11-04 08:10:00|20.7|18.7|20.45|18.45|20.81|18.81|20.45|18.45|0
1730708100000|2024-11-04 08:15:00|20.52|18.52|20.44|18.44|20.52|18.52|20.29|18.29|0
1730708400000|2024-11-04 08:20:00|20.45|18.45|20.45|18.45|20.46|18.46|20.3|18.3|0
1730708700000|2024-11-04 08:25:00|20.44|18.44|20.57|18.57|20.66|18.66|20.4|18.4|0
1730709000000|2024-11-04 08:30:00|20.53|18.53|20.78|18.78|20.92|18.92|20.46|18.46|0
1730709300000|2024-11-04 08:35:00|20.8|18.8|20.58|18.58|20.93|18.93|20.56|18.56|0
1730709600000|2024-11-04 08:40:00|20.6|18.6|20.73|18.73|20.78|18.78|20.6|18.6|0
1730709900000|2024-11-04 08:45:00|20.67|18.67|21.38|19.38|21.56|19.56|20.54|18.54|0
1730710200000|2024-11-04 08:50:00|21.36|19.36|21.74|19.74|21.74|19.74|21.09|19.09|0
1730710500000|2024-11-04 08:55:00|21.73|19.73|21.53|19.53|21.77|19.77|21.53|19.53|0
1730710800000|2024-11-04 09:00:00|21.56|19.56|21.58|19.58|21.73|19.73|21.51|19.51|0
1730711100000|2024-11-04 09:05:00|21.6|19.6|21.48|19.48|21.65|19.65|21.42|19.42|0
1730711400000|2024-11-04 09:10:00|21.5|19.5|21.57|19.57|21.61|19.61|21.39|19.39|0
1730711700000|2024-11-04 09:15:00|21.56|19.56|21.59|19.59|21.74|19.74|21.44|19.44|0
1730712000000|2024-11-04 09:20:00|21.57|19.57|21.65|19.65|21.72|19.72|21.49|19.49|0
1730712300000|2024-11-04 09:25:00|21.64|19.64|21.62|19.62|21.66|19.66|21.49|19.49|0
1730712600000|2024-11-04 09:30:00|21.61|19.61|21.84|19.84|21.86|19.86|21.58|19.58|0
1730712900000|2024-11-04 09:35:00|21.86|19.86|21.73|19.73|21.89|19.89|21.73|19.73|0
1730713200000|2024-11-04 09:40:00|21.71|19.71|21.59|19.59|21.84|19.84|21.59|19.59|0
1730713500000|2024-11-04 09:45:00|21.61|19.61|21.46|19.46|21.61|19.61|21.4|19.4|0
1730713800000|2024-11-04 09:50:00|21.44|19.44|21.47|19.47|21.57|19.57|21.4|19.4|0
1730714100000|2024-11-04 09:55:00|21.46|19.46|21.4|19.4|21.51|19.51|21.3|19.3|0
1730714400000|2024-11-04 10:00:00|21.42|19.42|21.12|19.12|21.42|19.42|20.97|18.97|0
1730714700000|2024-11-04 10:05:00|21.14|19.14|21.55|19.55|21.61|19.61|21.06|19.06|0
1730715000000|2024-11-04 10:10:00|21.57|19.57|21.5|19.5|21.59|19.59|21.49|19.49|0
1730715300000|2024-11-04 10:15:00|21.53|19.53|21.62|19.62|21.75|19.75|21.51|19.51|0
1730715600000|2024-11-04 10:20:00|21.58|19.58|20.69|18.69|21.62|19.62|20.69|18.69|0
1730715900000|2024-11-04 10:25:00|20.7|18.7|20.59|18.59|20.7|18.7|20.56|18.56|0
1730716200000|2024-11-04 10:30:00|20.61|18.61|20.43|18.43|20.63|18.63|20.43|18.43|0
1730716500000|2024-11-04 10:35:00|20.45|18.45|20.3|18.3|20.48|18.48|20.28|18.28|0
1730716800000|2024-11-04 10:40:00|20.32|18.32|20.33|18.33|20.37|18.37|20.28|18.28|0
1730717100000|2024-11-04 10:45:00|20.35|18.35|20.4|18.4|20.42|18.42|20.35|18.35|0
1730717400000|2024-11-04 10:50:00|20.42|18.42|20.38|18.38|20.51|18.51|20.38|18.38|0
1730717700000|2024-11-04 10:55:00|20.4|18.4|20.38|18.38|20.45|18.45|20.36|18.36|0
1730718000000|2024-11-04 11:00:00|20.4|18.4|20.43|18.43|20.47|18.47|20.32|18.32|0
1730718300000|2024-11-04 11:05:00|20.44|18.44|20.52|18.52|20.57|18.57|20.41|18.41|0
1730718600000|2024-11-04 11:10:00|20.51|18.51|20.58|18.58|20.66|18.66|20.51|18.51|0
1730718900000|2024-11-04 11:15:00|20.57|18.57|20.63|18.63|20.63|18.63|20.51|18.51|0
1730719200000|2024-11-04 11:20:00|20.65|18.65|20.68|18.68|20.72|18.72|20.6|18.6|0
1730719500000|2024-11-04 11:25:00|20.67|18.67|20.82|18.82|20.83|18.83|20.63|18.63|0
1730719800000|2024-11-04 11:30:00|20.81|18.81|20.95|18.95|21.02|19.02|20.5|18.5|0
1730720100000|2024-11-04 11:35:00|20.96|18.96|20.96|18.96|21|19|20.89|18.89|0
1730720400000|2024-11-04 11:40:00|20.94|18.94|20.83|18.83|21.01|19.01|20.83|18.83|0
1730720700000|2024-11-04 11:45:00|20.84|18.84|20.83|18.83|20.88|18.88|20.76|18.76|0
1730721000000|2024-11-04 11:50:00|20.81|18.81|20.85|18.85|21.06|19.06|20.76|18.76|0
1730721300000|2024-11-04 11:55:00|20.86|18.86|20.79|18.79|20.94|18.94|20.75|18.75|0
1730721600000|2024-11-04 12:00:00|20.75|18.75|20.82|18.82|20.82|18.82|20.61|18.61|0
1730721900000|2024-11-04 12:05:00|20.8|18.8|20.86|18.86|20.93|18.93|20.78|18.78|0
1730722200000|2024-11-04 12:10:00|20.84|18.84|20.85|18.85|20.93|18.93|20.82|18.82|0
1730722500000|2024-11-04 12:15:00|20.84|18.84|20.98|18.98|20.98|18.98|20.84|18.84|0
1730722800000|2024-11-04 12:20:00|20.96|18.96|20.99|18.99|21|19|20.92|18.92|0
1730723100000|2024-11-04 12:25:00|20.98|18.98|21.3|19.3|21.48|19.48|20.92|18.92|0
1730723400000|2024-11-04 12:30:00|21.32|19.32|21.39|19.39|21.54|19.54|21.27|19.27|0
1730723700000|2024-11-04 12:35:00|21.41|19.41|21.5|19.5|21.56|19.56|21.39|19.39|0
1730724000000|2024-11-04 12:40:00|21.52|19.52|21.57|19.57|21.78|19.78|21.52|19.52|0
1730724300000|2024-11-04 12:45:00|21.55|19.55|21.33|19.33|21.59|19.59|21.33|19.33|0
1730724600000|2024-11-04 12:50:00|21.32|19.32|21.29|19.29|21.33|19.33|21.16|19.16|0
1730724900000|2024-11-04 12:55:00|21.27|19.27|20.99|18.99|21.27|19.27|20.92|18.92|0
1730725200000|2024-11-04 13:00:00|20.97|18.97|20.88|18.88|21.01|19.01|20.79|18.79|0
1730725500000|2024-11-04 13:05:00|20.87|18.87|20.97|18.97|20.97|18.97|20.78|18.78|0
1730725800000|2024-11-04 13:10:00|20.95|18.95|21.22|19.22|21.28|19.28|20.93|18.93|0
1730726100000|2024-11-04 13:15:00|21.2|19.2|21.03|19.03|21.31|19.31|21.03|19.03|0
1730726400000|2024-11-04 13:20:00|21.05|19.05|21.19|19.19|21.25|19.25|20.96|18.96|0
1730726700000|2024-11-04 13:25:00|21.18|19.18|21.14|19.14|21.29|19.29|21.12|19.12|0
1730727000000|2024-11-04 13:30:00|21.15|19.15|21.04|19.04|21.23|19.23|21.01|19.01|0
1730727300000|2024-11-04 13:35:00|21.02|19.02|20.93|18.93|21.08|19.08|20.89|18.89|0
1730727600000|2024-11-04 13:40:00|20.92|18.92|21.13|19.13|21.16|19.16|20.87|18.87|0
1730727900000|2024-11-04 13:45:00|21.16|19.16|21.07|19.07|21.16|19.16|20.98|18.98|0
1730728200000|2024-11-04 13:50:00|21.09|19.09|21.21|19.21|21.34|19.34|21.05|19.05|0
1730728500000|2024-11-04 13:55:00|21.23|19.23|21.25|19.25|21.27|19.27|21.12|19.12|0
1730728800000|2024-11-04 14:00:00|21.27|19.27|21.39|19.39|21.47|19.47|21.25|19.25|0
1730729100000|2024-11-04 14:05:00|21.41|19.41|21.35|19.35|21.45|19.45|21.28|19.28|0
1730729400000|2024-11-04 14:10:00|21.37|19.37|21.46|19.46|21.52|19.52|21.05|19.05|0
1730729700000|2024-11-04 14:15:00|21.44|19.44|21.4|19.4|21.55|19.55|21.37|19.37|0
1730730000000|2024-11-04 14:20:00|21.42|19.42|21.7|19.7|21.8|19.8|21.4|19.4|0
1730730300000|2024-11-04 14:25:00|21.72|19.72|21.47|19.47|22.08|20.08|21.38|19.38|0
1730730600000|2024-11-04 14:30:00|21.45|19.45|22.15|20.15|22.17|20.17|21.21|19.21|0
1730730900000|2024-11-04 14:35:00|22.09|20.09|22.48|20.48|22.89|20.89|22|20|0
1730731200000|2024-11-04 14:40:00|22.4|20.4|21.54|19.54|22.48|20.48|21.52|19.52|0
1730731500000|2024-11-04 14:45:00|21.56|19.56|20.72|18.72|21.65|19.65|20.63|18.63|0
1730731800000|2024-11-04 14:50:00|20.74|18.74|21.05|19.05|21.39|19.39|20.74|18.74|0
1730732100000|2024-11-04 14:55:00|21.03|19.03|20.72|18.72|21.05|19.05|20.68|18.68|0
1730732400000|2024-11-04 15:00:00|20.71|18.71|20.64|18.64|20.82|18.82|20.42|18.42|0
1730732700000|2024-11-04 15:05:00|20.62|18.62|20.65|18.65|20.73|18.73|20.31|18.31|0
1730733000000|2024-11-04 15:10:00|20.64|18.64|20.58|18.58|20.76|18.76|20.49|18.49|0
1730733300000|2024-11-04 15:15:00|20.57|18.57|20.35|18.35|20.58|18.58|20.29|18.29|0
1730733600000|2024-11-04 15:20:00|20.33|18.33|19.86|17.86|20.4|18.4|19.78|17.78|0
1730733900000|2024-11-04 15:25:00|19.85|17.85|20.04|18.04|20.23|18.23|19.77|17.77|0
1730734200000|2024-11-04 15:30:00|20.05|18.05|20.16|18.16|20.32|18.32|19.95|17.95|0
1730734500000|2024-11-04 15:35:00|20.14|18.14|20.42|18.42|20.42|18.42|20.05|18.05|0
1730734800000|2024-11-04 15:40:00|20.35|18.35|19.87|17.87|20.48|18.48|19.8|17.8|0
1730735100000|2024-11-04 15:45:00|19.86|17.86|19.71|17.71|20.28|18.28|19.71|17.71|0
1730735400000|2024-11-04 15:50:00|19.7|17.7|19.68|17.68|19.99|17.99|19.61|17.61|0
1730735700000|2024-11-04 15:55:00|19.71|17.71|20.01|18.01|20.01|18.01|19.68|17.68|0
1730736000000|2024-11-04 16:00:00|19.99|17.99|19.96|17.96|20.1|18.1|19.89|17.89|0
1730736300000|2024-11-04 16:05:00|19.97|17.97|19.92|17.92|20.1|18.1|19.81|17.81|0
1730736600000|2024-11-04 16:10:00|19.9|17.9|19.77|17.77|19.9|17.9|19.6|17.6|0
1730736900000|2024-11-04 16:15:00|19.79|17.79|20.11|18.11|20.17|18.17|19.74|17.74|0
1730737200000|2024-11-04 16:20:00|20.09|18.09|19.83|17.83|20.12|18.12|19.57|17.57|0
1730737500000|2024-11-04 16:25:00|19.79|17.79|19.91|17.91|19.93|17.93|19.65|17.65|0
1730737800000|2024-11-04 16:30:00|19.96|17.96|20.45|18.45|20.47|18.47|19.93|17.93|0
1730738100000|2024-11-04 16:35:00|20.43|18.43|20.99|18.99|21.01|19.01|20.16|18.16|0
1730738400000|2024-11-04 16:40:00|21.06|19.06|21.37|19.37|21.51|19.51|20.86|18.86|0
1730738700000|2024-11-04 16:45:00|21.45|19.45|21.77|19.77|21.83|19.83|21.37|19.37|0
1730739000000|2024-11-04 16:50:00|21.79|19.79|21.89|19.89|21.89|19.89|21.68|19.68|0
1730739300000|2024-11-04 16:55:00|21.9|19.9|21.86|19.86|22.29|20.29|21.79|19.79|0
1730739600000|2024-11-04 17:00:00|21.84|19.84|22.07|20.07|22.09|20.09|21.69|19.69|0
1730739900000|2024-11-04 17:05:00|22.05|20.05|22.52|20.52|22.58|20.58|21.98|19.98|0
1730740200000|2024-11-04 17:10:00|22.54|20.54|22.03|20.03|22.6|20.6|21.89|19.89|0
1730740500000|2024-11-04 17:15:00|22.01|20.01|21.83|19.83|22.01|20.01|21.75|19.75|0
1730740800000|2024-11-04 17:20:00|21.85|19.85|20.97|18.97|21.85|19.85|20.91|18.91|0
1730741100000|2024-11-04 17:25:00|20.99|18.99|20.67|18.67|21.02|19.02|20.59|18.59|0
1730741400000|2024-11-04 17:30:00|20.65|18.65|20.55|18.55|20.78|18.78|20.46|18.46|0
1730741700000|2024-11-04 17:35:00|20.53|18.53|20.55|18.55|20.59|18.59|20.31|18.31|0
1730742000000|2024-11-04 17:40:00|20.53|18.53|20.46|18.46|20.66|18.66|20.44|18.44|0
1730742300000|2024-11-04 17:45:00|20.44|18.44|20.14|18.14|20.47|18.47|20.12|18.12|0
1730742600000|2024-11-04 17:50:00|20.11|18.11|20.18|18.18|20.29|18.29|20.04|18.04|0
1730742900000|2024-11-04 17:55:00|20.16|18.16|20.28|18.28|20.28|18.28|20.11|18.11|0
1730743200000|2024-11-04 18:00:00|20.32|18.32|20.48|18.48|20.55|18.55|20.08|18.08|0
1730743500000|2024-11-04 18:05:00|20.46|18.46|20.92|18.92|21.18|19.18|20.39|18.39|0
1730743800000|2024-11-04 18:10:00|20.85|18.85|20.2|18.2|20.91|18.91|20.08|18.08|0
1730744100000|2024-11-04 18:15:00|20.24|18.24|20.11|18.11|20.29|18.29|19.97|17.97|0
1730744400000|2024-11-04 18:20:00|20.14|18.14|19.94|17.94|20.23|18.23|19.84|17.84|0
1730744700000|2024-11-04 18:25:00|19.93|17.93|20.19|18.19|20.31|18.31|19.91|17.91|0
1730745000000|2024-11-04 18:30:00|20.26|18.26|20.17|18.17|20.37|18.37|20.1|18.1|0
1730745300000|2024-11-04 18:35:00|20.13|18.13|20.04|18.04|20.19|18.19|19.97|17.97|0
1730745600000|2024-11-04 18:40:00|20.02|18.02|19.7|17.7|20.7|18.7|19.64|17.64|0
1730745900000|2024-11-04 18:45:00|19.71|17.71|19.55|17.55|19.71|17.71|19.48|17.48|0
1730746200000|2024-11-04 18:50:00|19.56|17.56|19.76|17.76|19.76|17.76|19.56|17.56|0
1730746500000|2024-11-04 18:55:00|19.8|17.8|19.88|17.88|19.92|17.92|19.73|17.73|0
1730746800000|2024-11-04 19:00:00|19.87|17.87|19.85|17.85|19.88|17.88|19.78|17.78|0
1730747100000|2024-11-04 19:05:00|19.83|17.83|19.74|17.74|19.85|17.85|19.52|17.52|0
1730747400000|2024-11-04 19:10:00|19.72|17.72|19.59|17.59|19.77|17.77|19.59|17.59|0
1730747700000|2024-11-04 19:15:00|19.57|17.57|19.75|17.75|19.82|17.82|19.57|17.57|0
1730748000000|2024-11-04 19:20:00|19.78|17.78|19.85|17.85|19.85|17.85|19.69|17.69|0
1730748300000|2024-11-04 19:25:00|19.83|17.83|20.08|18.08|20.14|18.14|19.73|17.73|0
1730748600000|2024-11-04 19:30:00|20.11|18.11|19.81|17.81|20.28|18.28|19.77|17.77|0
1730748900000|2024-11-04 19:35:00|19.79|17.79|19.63|17.63|19.9|17.9|19.61|17.61|0
1730749200000|2024-11-04 19:40:00|19.64|17.64|19.55|17.55|19.73|17.73|19.35|17.35|0
1730749500000|2024-11-04 19:45:00|19.56|17.56|19.58|17.58|19.72|17.72|19.49|17.49|0
1730749800000|2024-11-04 19:50:00|19.61|17.61|19.63|17.63|19.65|17.65|19.44|17.44|0
1730750100000|2024-11-04 19:55:00|19.61|17.61|19.37|17.37|19.61|17.61|18.86|16.86|0
1730750400000|2024-11-04 20:00:00|19.35|17.35|19.43|17.43|19.46|17.46|19.28|17.28|0
1730750700000|2024-11-04 20:05:00|19.44|17.44|19.4|17.4|19.45|17.45|19.29|17.29|0
1730751000000|2024-11-04 20:10:00|19.41|17.41|19.61|17.61|19.61|17.61|19.39|17.39|0
1730751300000|2024-11-04 20:15:00|19.62|17.62|19.39|17.39|19.71|17.71|19.37|17.37|0
1730751600000|2024-11-04 20:20:00|19.37|17.37|19.37|17.37|19.57|17.57|19.35|17.35|0
1730751900000|2024-11-04 20:25:00|19.35|17.35|19.54|17.54|19.55|17.55|19.21|17.21|0
1730752200000|2024-11-04 20:30:00|19.53|17.53|19.86|17.86|19.9|17.9|19.53|17.53|0
1730752500000|2024-11-04 20:35:00|19.84|17.84|20.43|18.43|20.58|18.58|19.71|17.71|0
1730752800000|2024-11-04 20:40:00|20.41|18.41|20.17|18.17|20.44|18.44|19.95|17.95|0
1730753100000|2024-11-04 20:45:00|20.15|18.15|20.16|18.16|20.2|18.2|20|18|0
1730753400000|2024-11-04 20:50:00|20.15|18.15|20.23|18.23|20.38|18.38|20.14|18.14|0
1730753700000|2024-11-04 20:55:00|20.27|18.27|20.1|18.1|20.49|18.49|20.09|18.09|0
1730754000000|2024-11-04 21:00:00|20.29|17.99|20.34|18.04|20.44|18.13|20.22|17.93|0
1730754300000|2024-11-04 21:05:00|20.35|18.01|20.02|17.76|20.35|18.03|20|17.74|0
1730754600000|2024-11-04 21:10:00|20.01|17.74|20.07|17.79|20.15|17.87|19.98|17.72|0
1730754900000|2024-11-04 21:15:00|20.06|17.78|20|17.74|20.06|17.79|19.94|17.68|0
1730755200000|2024-11-04 21:20:00|20.01|17.75|20.01|17.75|20.09|17.81|19.99|17.73|0
1730755500000|2024-11-04 21:25:00|20.02|17.78|20.05|17.78|20.06|17.79|19.97|17.71|0
1730755800000|2024-11-04 21:30:00|20.03|17.77|20.11|17.83|20.11|17.84|20.01|17.75|0
1730756100000|2024-11-04 21:35:00|20.08|17.81|20.11|17.83|20.13|17.85|20.06|17.79|0
1730756400000|2024-11-04 21:40:00|20.1|17.86|20.13|17.85|20.16|17.88|20.1|17.83|0
1730756700000|2024-11-04 21:45:00|20.11|17.84|20.05|17.78|20.11|17.84|20.05|17.78|0
1730757000000|2024-11-04 21:50:00|20.04|17.77|20.08|17.8|20.09|17.81|20.04|17.77|0
1730757300000|2024-11-04 21:55:00|20.07|17.79|19.92|17.66|20.09|17.82|19.92|17.66|0
1730757600000|2024-11-04 22:00:00|19.81|17.57|19.87|17.62|19.91|17.66|19.81|17.57|0
1730757900000|2024-11-04 22:05:00|19.88|17.63|19.89|17.64|19.9|17.65|19.88|17.63|0
1730758200000|2024-11-04 22:10:00|19.91|17.66|19.86|17.61|19.94|17.68|19.86|17.61|0
1730758500000|2024-11-04 22:15:00|19.87|17.62|19.87|17.62|19.9|17.65|19.86|17.61|0
1730758800000|2024-11-04 22:20:00|19.86|17.61|19.88|17.63|19.89|17.63|19.82|17.58|0
1730759100000|2024-11-04 22:25:00|19.85|17.61|19.86|17.61|19.87|17.62|19.85|17.61|0
1730759400000|2024-11-04 22:30:00|19.85|17.6|19.85|17.61|19.85|17.61|19.85|17.6|0
1730759700000|2024-11-04 22:35:00|19.87|17.6|19.88|17.63|19.88|17.63|19.86|17.6|0
1730760000000|2024-11-04 22:40:00|19.87|17.62|19.86|17.61|19.88|17.63|19.86|17.61|0
1730760300000|2024-11-04 22:45:00|19.87|17.62|19.86|17.61|19.87|17.62|19.86|17.61|0
1730760600000|2024-11-04 22:50:00|19.87|17.62|19.85|17.6|19.87|17.62|19.85|17.6|0
1730760900000|2024-11-04 22:55:00|19.83|17.61|19.82|17.57|19.84|17.61|19.79|17.55|0
1730761200000|2024-11-04 23:00:00|19.69|17.46|19.75|17.52|19.82|17.58|19.55|17.34|0
1730761500000|2024-11-04 23:05:00|19.77|17.53|19.9|17.65|19.92|17.67|19.75|17.52|0
1730761800000|2024-11-04 23:10:00|19.86|17.61|19.94|17.68|19.94|17.68|19.83|17.58|0
1730762100000|2024-11-04 23:15:00|19.97|17.71|20.1|17.83|20.14|17.86|19.97|17.71|0
1730762400000|2024-11-04 23:20:00|20.09|17.81|19.97|17.71|20.09|17.81|19.87|17.62|0
1730762700000|2024-11-04 23:25:00|19.95|17.69|20.12|17.84|20.14|17.86|19.88|17.63|0
1730763000000|2024-11-04 23:30:00|20.1|17.82|19.93|17.68|20.12|17.84|19.92|17.67|0
1730763300000|2024-11-04 23:35:00|19.92|17.67|19.83|17.58|19.94|17.69|19.8|17.56|0
1730763600000|2024-11-04 23:40:00|19.81|17.56|19.88|17.63|19.98|17.71|19.79|17.55|0
1730763900000|2024-11-04 23:45:00|19.89|17.64|20.11|17.83|20.17|17.88|19.89|17.64|0
1730764200000|2024-11-04 23:50:00|20.12|17.85|20.22|17.93|20.22|17.93|20.08|17.8|0
1730764500000|2024-11-04 23:55:00|20.23|17.94|20.19|17.91|20.24|17.94|20.14|17.86|0
1730764800000|2024-11-05 00:00:00|20.21|17.93|20.37|18.06|20.39|18.08|20.21|17.93|0
1730765100000|2024-11-05 00:05:00|20.38|18.08|20.3|18.01|20.38|18.08|20.21|17.92|0
1730765400000|2024-11-05 00:10:00|20.32|18.02|20.34|18.04|20.36|18.06|20.28|17.99|0
1730765700000|2024-11-05 00:15:00|20.33|18.03|20.28|17.98|20.41|18.1|20.28|17.98|0
1730766000000|2024-11-05 00:20:00|20.27|17.97|20.29|18|20.34|18.03|20.22|17.93|0
1730766300000|2024-11-05 00:25:00|20.31|18.01|20.31|18.01|20.41|18.1|20.28|17.98|0
1730766600000|2024-11-05 00:30:00|20.29|17.99|20.25|17.96|20.31|18.01|20.19|17.91|0
1730766900000|2024-11-05 00:35:00|20.26|17.97|20.29|17.99|20.33|18.03|20.26|17.97|0
1730767200000|2024-11-05 00:40:00|20.3|18.01|20.36|18.05|20.42|18.11|20.3|18.01|0
1730767500000|2024-11-05 00:45:00|20.37|18.06|20.32|18.02|20.42|18.11|20.32|18.02|0
1730767800000|2024-11-05 00:50:00|20.28|17.98|20.28|17.98|20.32|18.02|20.14|17.86|0
1730768100000|2024-11-05 00:55:00|20.26|17.96|20.33|18.03|20.39|18.08|20.24|17.95|0
1730768400000|2024-11-05 01:00:00|20.35|18.05|20.54|18.22|20.73|18.38|20.33|18.03|0
1730768700000|2024-11-05 01:05:00|20.56|18.23|20.46|18.14|20.6|18.27|20.38|18.08|0
1730769000000|2024-11-05 01:10:00|20.48|18.16|20.44|18.12|20.49|18.17|20.4|18.09|0
1730769300000|2024-11-05 01:15:00|20.42|18.11|20.51|18.19|20.53|18.21|20.38|18.07|0
1730769600000|2024-11-05 01:20:00|20.49|18.17|20.67|18.33|20.67|18.33|20.48|18.16|0
1730769900000|2024-11-05 01:25:00|20.69|18.34|20.66|18.32|20.76|18.41|20.65|18.31|0
1730770200000|2024-11-05 01:30:00|20.49|18.49|20.55|18.55|20.57|18.57|20.44|18.44|0
1730770500000|2024-11-05 01:35:00|20.56|18.56|20.56|18.56|20.58|18.58|20.49|18.49|0
1730770800000|2024-11-05 01:40:00|20.54|18.54|20.29|18.29|20.54|18.54|20.29|18.29|0
1730771100000|2024-11-05 01:45:00|20.28|18.28|19.75|17.75|20.28|18.28|19.73|17.73|0
1730771400000|2024-11-05 01:50:00|19.7|17.7|19.66|17.66|19.79|17.79|19.57|17.57|0
1730771700000|2024-11-05 01:55:00|19.68|17.68|19.69|17.69|19.73|17.73|19.59|17.59|0
1730772000000|2024-11-05 02:00:00|19.71|17.71|19.82|17.82|19.85|17.85|19.71|17.71|0
1730772300000|2024-11-05 02:05:00|19.83|17.83|19.79|17.79|19.86|17.86|19.78|17.78|0
1730772600000|2024-11-05 02:10:00|19.78|17.78|19.94|17.94|20.04|18.04|19.76|17.76|0
1730772900000|2024-11-05 02:15:00|19.95|17.95|19.79|17.79|20.01|18.01|19.75|17.75|0
1730773200000|2024-11-05 02:20:00|19.77|17.77|19.7|17.7|19.81|17.81|19.64|17.64|0
1730773500000|2024-11-05 02:25:00|19.68|17.68|19.6|17.6|19.7|17.7|19.59|17.59|0
1730773800000|2024-11-05 02:30:00|19.59|17.59|19.51|17.51|19.61|17.61|19.46|17.46|0
1730774100000|2024-11-05 02:35:00|19.52|17.52|19.58|17.58|19.6|17.6|19.48|17.48|0
1730774400000|2024-11-05 02:40:00|19.59|17.59|19.58|17.58|19.61|17.61|19.53|17.53|0
1730774700000|2024-11-05 02:45:00|19.56|17.56|19.57|17.57|19.61|17.61|19.54|17.54|0
1730775000000|2024-11-05 02:50:00|19.59|17.59|19.68|17.68|19.68|17.68|19.54|17.54|0
1730775300000|2024-11-05 02:55:00|19.66|17.66|19.6|17.6|19.66|17.66|19.55|17.55|0
1730775600000|2024-11-05 03:00:00|19.61|17.61|19.62|17.62|19.69|17.69|19.61|17.61|0
1730775900000|2024-11-05 03:05:00|19.6|17.6|19.6|17.6|19.62|17.62|19.58|17.58|0
1730776200000|2024-11-05 03:10:00|19.62|17.62|19.61|17.61|19.65|17.65|19.6|17.6|0
1730776500000|2024-11-05 03:15:00|19.6|17.6|19.61|17.61|19.7|17.7|19.56|17.56|0
1730776800000|2024-11-05 03:20:00|19.59|17.59|19.6|17.6|19.62|17.62|19.54|17.54|0
1730777100000|2024-11-05 03:25:00|19.59|17.59|19.5|17.5|19.59|17.59|19.48|17.48|0
1730777400000|2024-11-05 03:30:00|19.51|17.51|19.66|17.66|19.67|17.67|19.48|17.48|0
1730777700000|2024-11-05 03:35:00|19.65|17.65|19.67|17.67|19.73|17.73|19.65|17.65|0
1730778000000|2024-11-05 03:40:00|19.65|17.65|19.72|17.72|19.74|17.74|19.65|17.65|0
1730778300000|2024-11-05 03:45:00|19.71|17.71|19.65|17.65|19.75|17.75|19.65|17.65|0
1730778600000|2024-11-05 03:50:00|19.63|17.63|19.73|17.73|19.73|17.73|19.57|17.57|0
1730778900000|2024-11-05 03:55:00|19.72|17.72|19.73|17.73|19.73|17.73|19.65|17.65|0
1730779200000|2024-11-05 04:00:00|19.72|17.72|19.75|17.75|19.76|17.76|19.66|17.66|0
1730779500000|2024-11-05 04:05:00|19.74|17.74|19.71|17.71|19.8|17.8|19.71|17.71|0
1730779800000|2024-11-05 04:10:00|19.7|17.7|19.7|17.7|19.76|17.76|19.7|17.7|0
1730780100000|2024-11-05 04:15:00|19.72|17.72|19.72|17.72|19.76|17.76|19.7|17.7|0
1730780400000|2024-11-05 04:20:00|19.7|17.7|19.72|17.72|19.75|17.75|19.7|17.7|0
1730780700000|2024-11-05 04:25:00|19.7|17.7|19.62|17.62|19.73|17.73|19.59|17.59|0
1730781000000|2024-11-05 04:30:00|19.63|17.63|19.75|17.75|19.76|17.76|19.62|17.62|0
1730781300000|2024-11-05 04:35:00|19.73|17.73|19.72|17.72|19.74|17.74|19.71|17.71|0
1730781600000|2024-11-05 04:40:00|19.74|17.74|19.88|17.88|19.92|17.92|19.74|17.74|0
1730781900000|2024-11-05 04:45:00|19.87|17.87|19.92|17.92|19.92|17.92|19.85|17.85|0
1730782200000|2024-11-05 04:50:00|19.88|17.88|19.86|17.86|19.9|17.9|19.84|17.84|0
1730782500000|2024-11-05 04:55:00|19.88|17.88|19.89|17.89|19.91|17.91|19.87|17.87|0
1730782800000|2024-11-05 05:00:00|19.87|17.87|19.82|17.82|19.87|17.87|19.79|17.79|0
1730783100000|2024-11-05 05:05:00|19.84|17.84|19.71|17.71|19.84|17.84|19.6|17.6|0
1730783400000|2024-11-05 05:10:00|19.69|17.69|19.7|17.7|19.76|17.76|19.65|17.65|0
1730783700000|2024-11-05 05:15:00|19.69|17.69|19.61|17.61|19.7|17.7|19.59|17.59|0
1730784000000|2024-11-05 05:20:00|19.59|17.59|19.63|17.63|19.66|17.66|19.59|17.59|0
1730784300000|2024-11-05 05:25:00|19.62|17.62|19.62|17.62|19.68|17.68|19.59|17.59|0
1730784600000|2024-11-05 05:30:00|19.61|17.61|19.62|17.62|19.66|17.66|19.57|17.57|0
1730784900000|2024-11-05 05:35:00|19.6|17.6|19.64|17.64|19.64|17.64|19.58|17.58|0
1730785200000|2024-11-05 05:40:00|19.63|17.63|19.58|17.58|19.63|17.63|19.53|17.53|0
1730785500000|2024-11-05 05:45:00|19.56|17.56|19.63|17.63|19.63|17.63|19.56|17.56|0
1730785800000|2024-11-05 05:50:00|19.61|17.61|19.61|17.61|19.65|17.65|19.59|17.59|0
1730786100000|2024-11-05 05:55:00|19.59|17.59|19.59|17.59|19.61|17.61|19.57|17.57|0
1730786400000|2024-11-05 06:00:00|19.57|17.57|19.58|17.58|19.61|17.61|19.57|17.57|0
1730786700000|2024-11-05 06:05:00|19.57|17.57|19.57|17.57|19.59|17.59|19.53|17.53|0
1730787000000|2024-11-05 06:10:00|19.58|17.58|19.56|17.56|19.58|17.58|19.51|17.51|0
1730787300000|2024-11-05 06:15:00|19.58|17.58|19.49|17.49|19.6|17.6|19.49|17.49|0
1730787600000|2024-11-05 06:20:00|19.51|17.51|19.52|17.52|19.52|17.52|19.47|17.47|0
1730787900000|2024-11-05 06:25:00|19.53|17.53|19.57|17.57|19.66|17.66|19.53|17.53|0
1730788200000|2024-11-05 06:30:00|19.55|17.55|19.39|17.39|19.55|17.55|19.37|17.37|0
1730788500000|2024-11-05 06:35:00|19.41|17.41|19.37|17.37|19.41|17.41|19.35|17.35|0
1730788800000|2024-11-05 06:40:00|19.38|17.38|19.26|17.26|19.39|17.39|19.26|17.26|0
1730789100000|2024-11-05 06:45:00|19.28|17.28|19.28|17.28|19.35|17.35|19.28|17.28|0
1730789400000|2024-11-05 06:50:00|19.29|17.29|19.33|17.33|19.34|17.34|19.28|17.28|0
1730789700000|2024-11-05 06:55:00|19.34|17.34|19.31|17.31|19.34|17.34|19.27|17.27|0
1730790000000|2024-11-05 07:00:00|19.32|17.32|19.41|17.41|19.44|17.44|19.32|17.32|0
1730790300000|2024-11-05 07:05:00|19.43|17.43|19.15|17.15|19.43|17.43|19.13|17.13|0
1730790600000|2024-11-05 07:10:00|19.16|17.16|19.04|17.04|19.18|17.18|19.04|17.04|0
1730790900000|2024-11-05 07:15:00|19.05|17.05|19.02|17.02|19.07|17.07|18.96|16.96|0
1730791200000|2024-11-05 07:20:00|19.03|17.03|19.2|17.2|19.2|17.2|19.01|17.01|0
1730791500000|2024-11-05 07:25:00|19.22|17.22|19.29|17.29|19.29|17.29|19.17|17.17|0
1730791800000|2024-11-05 07:30:00|19.31|17.31|19.31|17.31|19.39|17.39|19.3|17.3|0
1730792100000|2024-11-05 07:35:00|19.32|17.32|19.48|17.48|19.77|17.77|19.3|17.3|0
1730792400000|2024-11-05 07:40:00|19.46|17.46|19.47|17.47|19.55|17.55|19.44|17.44|0
1730792700000|2024-11-05 07:45:00|19.49|17.49|19.54|17.54|19.54|17.54|19.47|17.47|0
1730793000000|2024-11-05 07:50:00|19.56|17.56|19.4|17.4|19.58|17.58|19.38|17.38|0
1730793300000|2024-11-05 07:55:00|19.38|17.38|19.32|17.32|19.38|17.38|19.26|17.26|0
1730793600000|2024-11-05 08:00:00|19.29|17.29|19.36|17.36|19.52|17.52|19.29|17.29|0
1730793900000|2024-11-05 08:05:00|19.41|17.41|19.58|17.58|19.59|17.59|19.39|17.39|0
1730794200000|2024-11-05 08:10:00|19.6|17.6|19.78|17.78|19.85|17.85|19.6|17.6|0
1730794500000|2024-11-05 08:15:00|19.77|17.77|19.74|17.74|19.77|17.77|19.54|17.54|0
1730794800000|2024-11-05 08:20:00|19.72|17.72|19.72|17.72|19.77|17.77|19.65|17.65|0
1730795100000|2024-11-05 08:25:00|19.71|17.71|19.63|17.63|19.75|17.75|19.59|17.59|0
1730795400000|2024-11-05 08:30:00|19.69|17.69|19.36|17.36|19.71|17.71|19.34|17.34|0
1730795700000|2024-11-05 08:35:00|19.37|17.37|19.39|17.39|19.48|17.48|19.36|17.36|0
1730796000000|2024-11-05 08:40:00|19.38|17.38|19.42|17.42|19.49|17.49|19.32|17.32|0
1730796300000|2024-11-05 08:45:00|19.44|17.44|19.42|17.42|19.46|17.46|19.33|17.33|0
1730796600000|2024-11-05 08:50:00|19.4|17.4|19.29|17.29|19.47|17.47|19.29|17.29|0
1730796900000|2024-11-05 08:55:00|19.28|17.28|19.12|17.12|19.31|17.31|19.12|17.12|0
1730797200000|2024-11-05 09:00:00|19.17|17.17|19.16|17.16|19.25|17.25|19.1|17.1|0
1730797500000|2024-11-05 09:05:00|19.15|17.15|18.97|16.97|19.2|17.2|18.97|16.97|0
1730797800000|2024-11-05 09:10:00|18.98|16.98|19|17|19.06|17.06|18.92|16.92|0
1730798100000|2024-11-05 09:15:00|18.99|16.99|19.03|17.03|19.05|17.05|18.95|16.95|0
1730798400000|2024-11-05 09:20:00|19.05|17.05|19.01|17.01|19.08|17.08|18.98|16.98|0
1730798700000|2024-11-05 09:25:00|19.03|17.03|19.08|17.08|19.08|17.08|18.96|16.96|0
1730799000000|2024-11-05 09:30:00|19.05|17.05|19.06|17.06|19.17|17.17|19.03|17.03|0
1730799300000|2024-11-05 09:35:00|19.05|17.05|18.96|16.96|19.13|17.13|18.92|16.92|0
1730799600000|2024-11-05 09:40:00|18.95|16.95|18.98|16.98|19.06|17.06|18.92|16.92|0
1730799900000|2024-11-05 09:45:00|18.97|16.97|19.1|17.1|19.12|17.12|18.97|16.97|0
1730800200000|2024-11-05 09:50:00|19.09|17.09|19.07|17.07|19.17|17.17|19.05|17.05|0
1730800500000|2024-11-05 09:55:00|19.05|17.05|19.12|17.12|19.15|17.15|19.05|17.05|0
1730800800000|2024-11-05 10:00:00|19.13|17.13|19.26|17.26|19.26|17.26|19.13|17.13|0
1730801100000|2024-11-05 10:05:00|19.25|17.25|19.32|17.32|19.32|17.32|19.25|17.25|0
1730801400000|2024-11-05 10:10:00|19.31|17.31|19.37|17.37|19.37|17.37|19.27|17.27|0
1730801700000|2024-11-05 10:15:00|19.38|17.38|19.33|17.33|19.6|17.6|19.33|17.33|0
1730802000000|2024-11-05 10:20:00|19.35|17.35|19.19|17.19|19.37|17.37|19.19|17.19|0
1730802300000|2024-11-05 10:25:00|19.2|17.2|19.17|17.17|19.26|17.26|19.12|17.12|0
1730802600000|2024-11-05 10:30:00|19.13|17.13|19.13|17.13|19.17|17.17|19.1|17.1|0
1730802900000|2024-11-05 10:35:00|19.11|17.11|19.09|17.09|19.15|17.15|19.06|17.06|0
1730803200000|2024-11-05 10:40:00|19.11|17.11|19.16|17.16|19.25|17.25|19.11|17.11|0
1730803500000|2024-11-05 10:45:00|19.15|17.15|19.23|17.23|19.26|17.26|19.05|17.05|0
1730803800000|2024-11-05 10:50:00|19.22|17.22|19.22|17.22|19.28|17.28|19.21|17.21|0
1730804100000|2024-11-05 10:55:00|19.24|17.24|19.12|17.12|19.28|17.28|19.1|17.1|0
1730804400000|2024-11-05 11:00:00|19.11|17.11|18.9|16.9|19.11|17.11|18.89|16.89|0
1730804700000|2024-11-05 11:05:00|18.88|16.88|18.92|16.92|18.99|16.99|18.88|16.88|0
1730805000000|2024-11-05 11:10:00|18.91|16.91|18.88|16.88|18.95|16.95|18.87|16.87|0
1730805300000|2024-11-05 11:15:00|18.87|16.87|19.15|17.15|19.15|17.15|18.85|16.85|0
1730805600000|2024-11-05 11:20:00|19.13|17.13|19.14|17.14|19.16|17.16|19.1|17.1|0
1730805900000|2024-11-05 11:25:00|19.13|17.13|19.09|17.09|19.14|17.14|19.04|17.04|0
1730806200000|2024-11-05 11:30:00|19.11|17.11|19.04|17.04|19.21|17.21|19.04|17.04|0
1730806500000|2024-11-05 11:35:00|19.03|17.03|19.01|17.01|19.07|17.07|19|17|0
1730806800000|2024-11-05 11:40:00|19.02|17.02|19.01|17.01|19.05|17.05|18.99|16.99|0
1730807100000|2024-11-05 11:45:00|18.99|16.99|19.06|17.06|19.06|17.06|18.98|16.98|0
1730807400000|2024-11-05 11:50:00|19.08|17.08|19.09|17.09|19.22|17.22|19.06|17.06|0
1730807700000|2024-11-05 11:55:00|19.11|17.11|19.23|17.23|19.25|17.25|19.07|17.07|0
1730808000000|2024-11-05 12:00:00|19.21|17.21|19.16|17.16|19.23|17.23|19.05|17.05|0
1730808300000|2024-11-05 12:05:00|19.17|17.17|19.21|17.21|19.22|17.22|19.13|17.13|0
1730808600000|2024-11-05 12:10:00|19.22|17.22|19.22|17.22|19.26|17.26|19.19|17.19|0
1730808900000|2024-11-05 12:15:00|19.24|17.24|19.2|17.2|19.24|17.24|19.13|17.13|0
1730809200000|2024-11-05 12:20:00|19.22|17.22|19.41|17.41|19.46|17.46|19.22|17.22|0
1730809500000|2024-11-05 12:25:00|19.42|17.42|19.53|17.53|19.55|17.55|19.42|17.42|0
1730809800000|2024-11-05 12:30:00|19.49|17.49|19.51|17.51|19.51|17.51|19.37|17.37|0
1730810100000|2024-11-05 12:35:00|19.52|17.52|19.63|17.63|19.65|17.65|19.52|17.52|0
1730810400000|2024-11-05 12:40:00|19.61|17.61|19.44|17.44|19.61|17.61|19.44|17.44|0
1730810700000|2024-11-05 12:45:00|19.47|17.47|19.5|17.5|19.54|17.54|19.45|17.45|0
1730811000000|2024-11-05 12:50:00|19.48|17.48|19.37|17.37|19.48|17.48|19.25|17.25|0
1730811300000|2024-11-05 12:55:00|19.39|17.39|19.37|17.37|19.48|17.48|19.35|17.35|0
1730811600000|2024-11-05 13:00:00|19.35|17.35|19.26|17.26|19.35|17.35|19.21|17.21|0
1730811900000|2024-11-05 13:05:00|19.28|17.28|19.33|17.33|19.33|17.33|19.22|17.22|0
1730812200000|2024-11-05 13:10:00|19.34|17.34|19.47|17.47|19.53|17.53|19.31|17.31|0
1730812500000|2024-11-05 13:15:00|19.48|17.48|19.36|17.36|19.48|17.48|19.34|17.34|0
1730812800000|2024-11-05 13:20:00|19.34|17.34|19.28|17.28|19.39|17.39|19.25|17.25|0
1730813100000|2024-11-05 13:25:00|19.3|17.3|19.16|17.16|19.34|17.34|19.16|17.16|0
1730813400000|2024-11-05 13:30:00|19.18|17.18|19.07|17.07|19.18|17.18|19.02|17.02|0
1730813700000|2024-11-05 13:35:00|19.05|17.05|18.51|16.51|19.33|17.33|18.5|16.5|0
1730814000000|2024-11-05 13:40:00|18.53|16.53|18.49|16.49|18.6|16.6|18.44|16.44|0
1730814300000|2024-11-05 13:45:00|18.51|16.51|18.51|16.51|18.63|16.63|18.49|16.49|0
1730814600000|2024-11-05 13:50:00|18.52|16.52|18.53|16.53|18.59|16.59|18.49|16.49|0
1730814900000|2024-11-05 13:55:00|18.54|16.54|18.86|16.86|18.86|16.86|18.5|16.5|0
1730815200000|2024-11-05 14:00:00|18.83|16.83|18.91|16.91|19.05|17.05|18.83|16.83|0
1730815500000|2024-11-05 14:05:00|18.93|16.93|18.84|16.84|19|17|18.82|16.82|0
1730815800000|2024-11-05 14:10:00|18.85|16.85|18.7|16.7|18.85|16.85|18.7|16.7|0
1730816100000|2024-11-05 14:15:00|18.71|16.71|18.73|16.73|18.75|16.75|18.66|16.66|0
1730816400000|2024-11-05 14:20:00|18.74|16.74|18.74|16.74|18.85|16.85|18.73|16.73|0
1730816700000|2024-11-05 14:25:00|18.79|16.79|18.62|16.62|18.83|16.83|18.6|16.6|0
1730817000000|2024-11-05 14:30:00|18.74|16.74|17.37|15.4|18.79|16.79|17.25|15.3|0
1730817300000|2024-11-05 14:35:00|17.32|15.36|16.63|14.75|17.54|15.55|16.63|14.75|0
1730817600000|2024-11-05 14:40:00|16.68|14.79|17.08|15.15|17.34|15.37|16.56|14.69|0
1730817900000|2024-11-05 14:45:00|17.05|15.12|16.63|14.75|17.13|15.19|16.55|14.67|0
1730818200000|2024-11-05 14:50:00|16.64|14.76|16.28|14.44|16.78|14.88|16.27|14.42|0
1730818500000|2024-11-05 14:55:00|16.27|14.42|15.89|14.09|16.33|14.48|15.89|14.09|0
1730818800000|2024-11-05 15:00:00|15.67|13.89|16.17|14.34|16.66|14.78|15.59|13.82|0
1730819100000|2024-11-05 15:05:00|16.18|14.32|16.04|14.23|16.34|14.49|15.89|14.09|0
1730819400000|2024-11-05 15:10:00|16.01|14.2|15.88|14.08|16.41|14.55|15.83|14.04|0
1730819700000|2024-11-05 15:15:00|15.87|14.07|15.83|14.04|16.1|14.27|15.71|13.93|0
1730820000000|2024-11-05 15:20:00|15.86|14.07|15.38|13.63|15.88|14.08|15.38|13.63|0
1730820300000|2024-11-05 15:25:00|15.4|13.65|15.86|14.06|15.99|14.18|15.4|13.65|0
1730820600000|2024-11-05 15:30:00|15.84|14.05|15.65|13.88|15.9|14.1|15.64|13.87|0
1730820900000|2024-11-05 15:35:00|15.64|13.87|15.4|13.65|15.71|13.94|15.33|13.58|0
1730821200000|2024-11-05 15:40:00|15.38|13.63|15.29|13.54|15.52|13.77|15.26|13.51|0
1730821500000|2024-11-05 15:45:00|15.3|13.55|15.23|13.48|15.45|13.7|15.11|13.36|0
1730821800000|2024-11-05 15:50:00|15.2|13.45|15.61|13.84|15.83|14.04|15.2|13.45|0
1730822100000|2024-11-05 15:55:00|15.66|13.88|15.84|14.05|16|14.19|15.66|13.88|0
1730822400000|2024-11-05 16:00:00|15.83|14.04|15.7|13.92|16.1|14.27|15.67|13.89|0
1730822700000|2024-11-05 16:05:00|15.76|13.98|15.33|13.58|15.9|14.1|15.29|13.54|0
1730823000000|2024-11-05 16:10:00|15.32|13.57|15.39|13.64|15.6|13.84|15.32|13.57|0
1730823300000|2024-11-05 16:15:00|15.37|13.62|15.41|13.66|15.5|13.75|15.36|13.61|0
1730823600000|2024-11-05 16:20:00|15.37|13.62|15.56|13.8|15.57|13.81|15.18|13.43|0
1730823900000|2024-11-05 16:25:00|15.08|13.33|14.69|12.94|15.18|13.43|14.53|12.78|0
1730824200000|2024-11-05 16:30:00|14.71|12.96|14.37|12.62|14.71|12.96|14.29|12.54|0
1730824500000|2024-11-05 16:35:00|14.44|12.69|14.44|12.69|14.51|12.76|14.39|12.64|0
1730824800000|2024-11-05 16:40:00|14.41|12.66|14.6|12.85|14.66|12.91|14.41|12.66|0
1730825100000|2024-11-05 16:45:00|14.59|12.84|14.38|12.63|14.63|12.88|14.28|12.53|0
1730825400000|2024-11-05 16:50:00|14.41|12.66|14.29|12.54|14.53|12.78|14.29|12.54|0
1730825700000|2024-11-05 16:55:00|14.31|12.56|14.28|12.53|14.32|12.57|14.18|12.43|0
1730826000000|2024-11-05 17:00:00|14.26|12.51|14.29|12.54|14.44|12.69|14.26|12.51|0
1730826300000|2024-11-05 17:05:00|14.3|12.55|14.42|12.67|14.47|12.72|14.23|12.48|0
1730826600000|2024-11-05 17:10:00|14.4|12.65|14.2|12.45|14.51|12.76|14.16|12.41|0
1730826900000|2024-11-05 17:15:00|14.18|12.43|14.2|12.45|14.3|12.55|14.07|12.32|0
1730827200000|2024-11-05 17:20:00|14.19|12.44|14.24|12.49|14.43|12.68|14.19|12.44|0
1730827500000|2024-11-05 17:25:00|14.27|12.52|14.48|12.73|14.51|12.76|14.27|12.52|0
1730827800000|2024-11-05 17:30:00|14.46|12.71|14.43|12.68|14.47|12.72|14.18|12.43|0
1730828100000|2024-11-05 17:35:00|14.42|12.67|14.48|12.73|14.51|12.76|14.35|12.6|0
1730828400000|2024-11-05 17:40:00|14.47|12.72|14.38|12.63|14.48|12.73|14.37|12.62|0
1730828700000|2024-11-05 17:45:00|14.36|12.61|14.2|12.45|14.4|12.65|14.16|12.41|0
1730829000000|2024-11-05 17:50:00|14.19|12.44|14.19|12.44|14.3|12.55|14.18|12.43|0
1730829300000|2024-11-05 17:55:00|14.2|12.45|14.36|12.61|14.43|12.68|14.16|12.41|0
1730829600000|2024-11-05 18:00:00|14.35|12.6|14.39|12.64|14.44|12.69|14.2|12.45|0
1730829900000|2024-11-05 18:05:00|14.41|12.66|14.45|12.7|14.48|12.73|14.35|12.6|0
1730830200000|2024-11-05 18:10:00|14.47|12.72|14.85|13.1|14.85|13.1|14.43|12.68|0
1730830500000|2024-11-05 18:15:00|14.79|13.04|14.7|12.95|14.79|13.04|14.48|12.73|0
1730830800000|2024-11-05 18:20:00|14.69|12.94|14.81|13.06|14.87|13.12|14.66|12.91|0
1730831100000|2024-11-05 18:25:00|14.84|13.09|14.88|13.13|14.91|13.16|14.73|12.98|0
1730831400000|2024-11-05 18:30:00|14.87|13.12|14.95|13.2|14.98|13.23|14.75|13|0
1730831700000|2024-11-05 18:35:00|14.96|13.21|15.16|13.41|15.39|13.64|14.52|12.77|0
1730832000000|2024-11-05 18:40:00|15.08|13.33|14.98|13.23|15.15|13.4|14.87|13.12|0
1730832300000|2024-11-05 18:45:00|15|13.25|15.15|13.4|15.21|13.46|14.88|13.13|0
1730832600000|2024-11-05 18:50:00|15.16|13.41|14.96|13.21|15.22|13.47|14.94|13.19|0
1730832900000|2024-11-05 18:55:00|15.01|13.26|15.01|13.26|15.07|13.32|14.93|13.18|0
1730833200000|2024-11-05 19:00:00|15.02|13.27|14.89|13.14|15.02|13.27|14.8|13.05|0
1730833500000|2024-11-05 19:05:00|14.9|13.15|14.32|12.57|15.03|13.28|14.31|12.56|0
1730833800000|2024-11-05 19:10:00|14.31|12.56|14.44|12.69|14.5|12.75|14.29|12.54|0
1730834100000|2024-11-05 19:15:00|14.46|12.71|14.45|12.7|14.55|12.8|14.39|12.64|0
1730834400000|2024-11-05 19:20:00|14.47|12.72|14.51|12.76|14.66|12.91|14.47|12.72|0
1730834700000|2024-11-05 19:25:00|14.52|12.77|14.49|12.74|14.55|12.8|14.25|12.5|0
1730835000000|2024-11-05 19:30:00|14.46|12.71|14.44|12.69|14.57|12.82|14.35|12.6|0
1730835300000|2024-11-05 19:35:00|14.43|12.68|14.34|12.59|14.43|12.68|14.31|12.56|0
1730835600000|2024-11-05 19:40:00|14.32|12.57|14.33|12.58|14.4|12.65|14.25|12.5|0
1730835900000|2024-11-05 19:45:00|14.36|12.61|14.45|12.7|14.45|12.7|14.29|12.54|0
1730836200000|2024-11-05 19:50:00|14.44|12.69|14.74|12.99|14.74|12.99|14.44|12.69|0
1730836500000|2024-11-05 19:55:00|14.7|12.95|14.78|13.03|14.9|13.15|14.57|12.82|0
1730836800000|2024-11-05 20:00:00|14.82|13.07|14.77|13.02|14.92|13.17|14.63|12.88|0
1730837100000|2024-11-05 20:05:00|14.75|13|14.47|12.72|14.75|13|14.44|12.69|0
1730837400000|2024-11-05 20:10:00|14.46|12.71|14.44|12.69|14.54|12.79|14.36|12.61|0
1730837700000|2024-11-05 20:15:00|14.45|12.7|14.43|12.68|14.51|12.76|14.41|12.66|0
1730838000000|2024-11-05 20:20:00|14.42|12.67|14.55|12.8|14.58|12.83|14.41|12.66|0
1730838300000|2024-11-05 20:25:00|14.56|12.81|14.38|12.63|14.64|12.89|14.37|12.62|0
1730838600000|2024-11-05 20:30:00|14.41|12.66|14.48|12.73|14.51|12.76|14.16|12.41|0
1730838900000|2024-11-05 20:35:00|14.49|12.74|14.48|12.73|14.49|12.74|14.33|12.58|0
1730839200000|2024-11-05 20:40:00|14.54|12.79|14.77|13.02|14.81|13.06|14.54|12.79|0
1730839500000|2024-11-05 20:45:00|14.78|13.03|14.61|12.86|14.87|13.12|14.52|12.77|0
1730839800000|2024-11-05 20:50:00|14.6|12.85|14.5|12.75|14.68|12.93|14.36|12.61|0
1730840100000|2024-11-05 20:55:00|14.42|12.67|13.87|12.12|14.47|12.72|13.87|12.12|0
1730840400000|2024-11-05 21:00:00|13.88|12.13|13.76|12.01|13.88|12.13|13.75|12|0
1730840700000|2024-11-05 21:05:00|13.78|12.03|13.55|11.8|13.78|12.03|13.5|11.75|0
1730841000000|2024-11-05 21:10:00|13.56|11.81|13.46|11.71|13.58|11.83|13.38|11.63|0
1730841300000|2024-11-05 21:15:00|13.58|11.58|13.78|11.78|13.88|11.88|13.58|11.58|0
1730841600000|2024-11-05 21:20:00|13.79|11.79|13.57|11.57|13.79|11.79|13.55|11.55|0
1730841900000|2024-11-05 21:25:00|13.55|11.55|13.58|11.58|13.63|11.63|13.55|11.55|0
1730842200000|2024-11-05 21:30:00|13.59|11.59|13.62|11.62|14.12|12.12|13.58|11.58|0
1730842500000|2024-11-05 21:35:00|13.61|11.61|13.59|11.59|13.62|11.62|13.54|11.54|0
1730842800000|2024-11-05 21:40:00|13.61|11.61|13.69|11.69|13.69|11.69|13.61|11.61|0
1730843100000|2024-11-05 21:45:00|13.72|11.72|13.71|11.71|13.77|11.77|13.7|11.7|0
1730843400000|2024-11-05 21:50:00|13.72|11.72|13.71|11.71|13.76|11.76|13.65|11.65|0
1730843700000|2024-11-05 21:55:00|13.72|11.72|13.5|11.5|13.72|11.72|13.49|11.49|0
1730844000000|2024-11-05 22:00:00|13.52|11.52|13.56|11.56|13.57|11.57|13.52|11.52|0
1730844300000|2024-11-05 22:05:00|13.57|11.57|13.6|11.6|13.6|11.6|13.56|11.56|0
1730844600000|2024-11-05 22:10:00|13.61|11.61|13.59|11.59|13.63|11.63|13.59|11.59|0
1730844900000|2024-11-05 22:15:00|13.58|11.58|13.62|11.62|13.62|11.62|13.58|11.58|0
1730845200000|2024-11-05 22:20:00|13.59|11.59|13.62|11.62|13.62|11.62|13.59|11.59|0
1730845500000|2024-11-05 22:25:00|13.61|11.61|13.59|11.59|13.61|11.61|13.58|11.58|0
1730845800000|2024-11-05 22:30:00|13.6|11.6|13.6|11.6|13.6|11.6|13.59|11.59|0
1730846100000|2024-11-05 22:35:00|13.59|11.59|13.58|11.58|13.59|11.59|13.58|11.58|0
1730846400000|2024-11-05 22:40:00|13.57|11.57|13.58|11.58|13.58|11.58|13.57|11.57|0
1730846700000|2024-11-05 22:45:00|13.57|11.57|13.57|11.57|13.58|11.58|13.56|11.56|0
1730847000000|2024-11-05 22:50:00|13.58|11.58|13.56|11.56|13.58|11.58|13.56|11.56|0
1730847300000|2024-11-05 22:55:00|13.57|11.57|13.57|11.57|13.58|11.58|13.56|11.56|0
1730847600000|2024-11-05 23:00:00|13.55|11.55|13.59|11.59|13.7|11.7|13.55|11.55|0
1730847900000|2024-11-05 23:05:00|13.61|11.61|13.41|11.41|13.7|11.7|13.39|11.39|0
1730848200000|2024-11-05 23:10:00|13.39|11.39|13.61|11.61|13.61|11.61|13.39|11.39|0
1730848500000|2024-11-05 23:15:00|13.6|11.6|13.72|11.72|13.76|11.76|13.59|11.59|0
1730848800000|2024-11-05 23:20:00|13.73|11.73|13.8|11.8|13.82|11.82|13.69|11.69|0
1730849100000|2024-11-05 23:25:00|13.79|11.79|13.65|11.65|13.82|11.82|13.65|11.65|0
1730849400000|2024-11-05 23:30:00|13.63|11.63|13.63|11.63|13.71|11.71|13.58|11.58|0
1730849700000|2024-11-05 23:35:00|13.62|11.62|13.76|11.76|13.78|11.78|13.62|11.62|0
1730850000000|2024-11-05 23:40:00|13.75|11.75|13.72|11.72|13.77|11.77|13.69|11.69|0
1730850300000|2024-11-05 23:45:00|13.7|11.7|13.73|11.73|13.74|11.74|13.65|11.65|0
1730850600000|2024-11-05 23:50:00|13.74|11.74|13.6|11.6|13.74|11.74|13.57|11.57|0
1730850900000|2024-11-05 23:55:00|13.61|11.61|13.8|11.8|13.83|11.83|13.61|11.61|0
1730851200000|2024-11-06 00:00:00|13.81|11.81|13.63|11.63|13.81|11.81|13.58|11.58|0
1730851500000|2024-11-06 00:05:00|13.64|11.64|13.58|11.58|13.66|11.66|13.45|11.45|0
1730851800000|2024-11-06 00:10:00|13.56|11.56|13.6|11.6|13.73|11.73|13.52|11.52|0
1730852100000|2024-11-06 00:15:00|13.62|11.62|13.34|11.34|13.65|11.65|13.19|11.19|0
1730852400000|2024-11-06 00:20:00|13.35|11.35|12.92|10.92|13.38|11.38|12.78|10.78|0
1730852700000|2024-11-06 00:25:00|12.9|10.9|12.77|10.77|12.95|10.95|12.68|10.68|0
1730853000000|2024-11-06 00:30:00|12.75|10.75|12.33|10.33|12.77|10.77|12.3|10.3|0
1730853300000|2024-11-06 00:35:00|12.38|10.38|12.56|10.56|12.57|10.57|12.29|10.29|0
1730853600000|2024-11-06 00:40:00|12.55|10.55|12.35|10.35|12.69|10.69|12.35|10.35|0
1730853900000|2024-11-06 00:45:00|12.34|10.34|12.49|10.49|12.59|10.59|12.32|10.32|0
1730854200000|2024-11-06 00:50:00|12.5|10.5|12.39|10.39|12.56|10.56|12.39|10.39|0
1730854500000|2024-11-06 00:55:00|12.37|10.37|12.67|10.67|12.7|10.7|12.37|10.37|0
1730854800000|2024-11-06 01:00:00|12.66|10.66|12.52|10.52|12.69|10.69|12.27|10.27|0
1730855100000|2024-11-06 01:05:00|12.45|10.45|12.14|10.14|12.47|10.47|12.1|10.1|0
1730855400000|2024-11-06 01:10:00|12.17|10.17|12.19|10.19|12.34|10.34|12.12|10.12|0
1730855700000|2024-11-06 01:15:00|12.21|10.21|12.15|10.15|12.35|10.35|12.14|10.14|0
1730856000000|2024-11-06 01:20:00|12.18|10.18|11.98|9.98|12.97|10.97|11.77|9.77|0
1730856300000|2024-11-06 01:25:00|12|10|11.95|9.95|12.02|10.02|11.86|9.86|0
1730856600000|2024-11-06 01:30:00|11.82|10.07|11.43|9.68|11.83|10.08|11.38|9.63|0
1730856900000|2024-11-06 01:35:00|11.42|9.67|11.55|9.8|11.6|9.85|11.39|9.64|0
1730857200000|2024-11-06 01:40:00|11.54|9.79|11.65|9.9|11.67|9.92|11.53|9.78|0
1730857500000|2024-11-06 01:45:00|11.64|9.89|11.84|10.09|11.86|10.11|11.61|9.86|0
1730857800000|2024-11-06 01:50:00|11.85|10.1|11.42|9.67|11.88|10.13|11.4|9.65|0
1730858100000|2024-11-06 01:55:00|11.38|9.63|11.27|9.52|11.48|9.73|11.27|9.52|0
1730858400000|2024-11-06 02:00:00|11.32|9.57|11.38|9.63|11.43|9.68|11.3|9.55|0
1730858700000|2024-11-06 02:05:00|11.39|9.64|10.84|9.09|11.4|9.65|10.77|9.02|0
1730859000000|2024-11-06 02:10:00|10.88|9.13|10.65|8.9|10.88|9.13|10.59|8.84|0
1730859300000|2024-11-06 02:15:00|10.67|8.92|10.35|8.6|10.7|8.95|10.35|8.6|0
1730859600000|2024-11-06 02:20:00|10.33|8.58|10.4|8.65|10.57|8.82|10.26|8.51|0
1730859900000|2024-11-06 02:25:00|10.41|8.66|10.14|8.39|10.43|8.68|10.14|8.39|0
1730860200000|2024-11-06 02:30:00|10.16|8.41|10.17|8.42|11.08|9.33|10.09|8.34|0
1730860500000|2024-11-06 02:35:00|10.18|8.43|9.92|8.17|10.26|8.51|9.84|8.09|0
1730860800000|2024-11-06 02:40:00|9.91|8.16|9.92|8.17|10.08|8.33|9.78|8.03|0
1730861100000|2024-11-06 02:45:00|9.88|8.13|9.81|8.06|9.9|8.15|9.77|8.02|0
1730861400000|2024-11-06 02:50:00|9.82|8.07|9.79|8.04|9.94|8.19|9.75|8|0
1730861700000|2024-11-06 02:55:00|9.77|8.02|9.69|7.94|9.84|8.09|9.66|7.91|0
1730862000000|2024-11-06 03:00:00|9.68|7.93|9.24|7.49|9.71|7.96|9.23|7.48|0
1730862300000|2024-11-06 03:05:00|9.28|7.53|9.55|7.8|9.6|7.85|9.28|7.53|0
1730862600000|2024-11-06 03:10:00|9.54|7.79|9.5|7.75|9.72|7.97|9.43|7.68|0
1730862900000|2024-11-06 03:15:00|9.48|7.73|9.58|7.83|9.76|8.01|9.46|7.71|0
1730863200000|2024-11-06 03:20:00|9.56|7.81|9.27|7.52|9.67|7.92|9.23|7.48|0
1730863500000|2024-11-06 03:25:00|9.26|7.51|9.27|7.52|9.29|7.54|9.01|7.26|0
1730863800000|2024-11-06 03:30:00|9.28|7.53|9.53|7.78|9.53|7.78|9.28|7.53|0
1730864100000|2024-11-06 03:35:00|9.51|7.76|9.37|7.62|9.73|7.98|9.33|7.58|0
1730864400000|2024-11-06 03:40:00|9.34|7.59|9.42|7.67|9.61|7.86|9.34|7.59|0
1730864700000|2024-11-06 03:45:00|9.43|7.68|9.54|7.79|9.62|7.87|9.38|7.63|0
1730865000000|2024-11-06 03:50:00|9.53|7.78|9.56|7.81|9.76|8.01|9.44|7.69|0
1730865300000|2024-11-06 03:55:00|9.58|7.83|9.43|7.68|9.67|7.92|9.38|7.63|0
1730865600000|2024-11-06 04:00:00|9.42|7.67|9.56|7.81|9.69|7.94|9.37|7.62|0
1730865900000|2024-11-06 04:05:00|9.57|7.82|9.62|7.87|9.64|7.89|9.54|7.79|0
1730866200000|2024-11-06 04:10:00|9.6|7.85|9.34|7.59|9.68|7.93|9.32|7.57|0
1730866500000|2024-11-06 04:15:00|9.35|7.6|9.74|7.99|9.75|8|9.32|7.57|0
1730866800000|2024-11-06 04:20:00|9.73|7.98|8.83|7.08|9.73|7.98|8.76|7.01|0
1730867100000|2024-11-06 04:25:00|8.84|7.09|8.57|6.82|8.9|7.15|8.56|6.81|0
1730867400000|2024-11-06 04:30:00|8.56|6.81|8.28|6.53|8.56|6.81|8.26|6.51|0
1730867700000|2024-11-06 04:35:00|8.3|6.55|8.34|6.59|8.45|6.7|8.29|6.54|0
1730868000000|2024-11-06 04:40:00|8.35|6.6|8.36|6.61|8.48|6.73|8.34|6.59|0
1730868300000|2024-11-06 04:45:00|8.41|6.66|8.43|6.68|8.48|6.73|8.39|6.64|0
1730868600000|2024-11-06 04:50:00|8.42|6.67|8.4|6.65|8.5|6.75|8.32|6.57|0
1730868900000|2024-11-06 04:55:00|8.41|6.66|8.41|6.66|8.41|6.66|8.29|6.54|0
1730869200000|2024-11-06 05:00:00|8.42|6.67|8.54|6.79|8.66|6.91|8.42|6.67|0
1730869500000|2024-11-06 05:05:00|8.53|6.78|8.73|6.98|8.73|6.98|8.53|6.78|0
1730869800000|2024-11-06 05:10:00|8.72|6.97|8.95|7.2|9.11|7.36|8.72|6.97|0
1730870100000|2024-11-06 05:15:00|8.97|7.22|8.43|6.68|8.97|7.22|8.39|6.64|0
1730870400000|2024-11-06 05:20:00|8.42|6.67|8.36|6.61|8.53|6.78|8.36|6.61|0
1730870700000|2024-11-06 05:25:00|8.38|6.63|8.31|6.56|8.38|6.63|8.19|6.44|0
1730871000000|2024-11-06 05:30:00|8.29|6.54|8.28|6.53|8.31|6.56|8.21|6.46|0
1730871300000|2024-11-06 05:35:00|8.26|6.51|8.25|6.5|8.3|6.55|8.23|6.48|0
1730871600000|2024-11-06 05:40:00|8.26|6.51|8.21|6.46|8.26|6.51|8.19|6.44|0
1730871900000|2024-11-06 05:45:00|8.22|6.47|8.11|6.36|8.22|6.47|8.05|6.3|0
1730872200000|2024-11-06 05:50:00|8.1|6.35|8.06|6.31|8.15|6.4|8.06|6.31|0
1730872500000|2024-11-06 05:55:00|8.05|6.3|8.01|6.26|8.09|6.34|7.96|6.21|0
1730872800000|2024-11-06 06:00:00|8.02|6.27|8.09|6.34|8.14|6.39|8.02|6.27|0
1730873100000|2024-11-06 06:05:00|8.08|6.33|8.13|6.38|8.24|6.49|8.07|6.32|0
1730873400000|2024-11-06 06:10:00|8.14|6.39|8.14|6.39|8.21|6.46|8.1|6.35|0
1730873700000|2024-11-06 06:15:00|8.15|6.4|7.84|6.09|8.15|6.4|7.84|6.09|0
1730874000000|2024-11-06 06:20:00|7.86|6.11|7.67|5.92|7.87|6.12|7.65|5.9|0
1730874300000|2024-11-06 06:25:00|7.66|5.91|7.56|5.81|7.69|5.94|7.56|5.81|0
1730874600000|2024-11-06 06:30:00|7.55|5.8|7.46|5.71|7.56|5.81|7.34|5.59|0
1730874900000|2024-11-06 06:35:00|7.45|5.7|7.86|6.11|9.18|7.43|7.45|5.7|0
1730875200000|2024-11-06 06:40:00|7.88|6.13|7.83|6.08|7.94|6.19|7.79|6.04|0
1730875500000|2024-11-06 06:45:00|7.85|6.1|7.84|6.09|7.91|6.16|7.81|6.06|0
1730875800000|2024-11-06 06:50:00|7.83|6.08|7.73|5.98|7.88|6.13|7.71|5.96|0
1730876100000|2024-11-06 06:55:00|7.74|5.99|7.88|6.13|7.88|6.13|7.65|5.9|0
1730876400000|2024-11-06 07:00:00|7.87|6.12|7.54|5.79|7.87|6.12|7.52|5.77|0
1730876700000|2024-11-06 07:05:00|7.55|5.8|7.36|5.61|7.57|5.82|7.33|5.58|0
1730877000000|2024-11-06 07:10:00|7.37|5.62|7.33|5.58|7.45|5.7|7.32|5.57|0
1730877300000|2024-11-06 07:15:00|7.32|5.57|7.33|5.58|7.4|5.65|7.32|5.57|0
1730877600000|2024-11-06 07:20:00|7.32|5.57|7.44|5.69|7.47|5.72|7.26|5.51|0
1730877900000|2024-11-06 07:25:00|7.42|5.67|6.75|5|8.12|6.37|6.7|4.95|0
1730878200000|2024-11-06 07:30:00|6.74|4.99|6.57|4.82|6.75|5|6.57|4.82|0
1730878500000|2024-11-06 07:35:00|6.58|4.83|6.51|4.76|6.58|4.83|6.4|4.65|0
1730878800000|2024-11-06 07:40:00|6.53|4.78|6.78|5.03|6.79|5.04|6.52|4.77|0
1730879100000|2024-11-06 07:45:00|6.77|5.02|6.85|5.1|6.9|5.15|6.73|4.98|0
1730879400000|2024-11-06 07:50:00|6.87|5.12|6.8|5.05|7.03|5.28|6.77|5.02|0
1730879700000|2024-11-06 07:55:00|6.81|5.06|6.66|4.91|6.92|5.17|6.59|4.84|0
1730880000000|2024-11-06 08:00:00|6.65|4.9|6.67|4.92|6.71|4.96|6.58|4.83|0
1730880300000|2024-11-06 08:05:00|6.7|4.95|6.73|4.98|6.76|5.01|6.63|4.88|0
1730880600000|2024-11-06 08:10:00|6.75|5|6.54|4.79|6.76|5.01|6.5|4.75|0
1730880900000|2024-11-06 08:15:00|6.53|4.78|6.61|4.86|6.68|4.93|6.47|4.72|0
1730881200000|2024-11-06 08:20:00|6.6|4.85|6.46|4.71|6.6|4.85|6.39|4.64|0
1730881500000|2024-11-06 08:25:00|6.47|4.72|6.4|4.65|6.54|4.79|6.39|4.64|0
1730881800000|2024-11-06 08:30:00|6.39|4.64|6.22|4.47|6.6|4.85|6.18|4.43|0
1730882100000|2024-11-06 08:35:00|6.23|4.48|6.11|4.36|6.25|4.5|6.11|4.36|0
1730882400000|2024-11-06 08:40:00|6.1|4.35|6.14|4.39|6.16|4.41|6.03|4.28|0
1730882700000|2024-11-06 08:45:00|6.13|4.38|5.89|4.14|6.15|4.4|5.85|4.1|0
1730883000000|2024-11-06 08:50:00|5.87|4.12|5.75|4|5.88|4.13|5.63|3.88|0
1730883300000|2024-11-06 08:55:00|5.76|4.01|5.82|4.07|5.84|4.09|5.74|3.99|0
1730883600000|2024-11-06 09:00:00|5.83|4.08|5.93|4.18|5.95|4.2|5.83|4.08|0
1730883900000|2024-11-06 09:05:00|5.94|4.19|6.01|4.26|6.03|4.28|5.91|4.16|0
1730884200000|2024-11-06 09:10:00|5.99|4.24|6.03|4.28|6.08|4.33|5.97|4.22|0
1730884500000|2024-11-06 09:15:00|6.02|4.27|6.08|4.33|6.08|4.33|6.01|4.26|0
1730884800000|2024-11-06 09:20:00|6.09|4.34|6.05|4.3|6.13|4.38|5.99|4.24|0
1730885100000|2024-11-06 09:25:00|6.06|4.31|6.03|4.28|6.08|4.33|6.02|4.27|0
1730885400000|2024-11-06 09:30:00|6.02|4.27|5.93|4.18|6.05|4.3|5.88|4.13|0
1730885700000|2024-11-06 09:35:00|5.94|4.19|6|4.25|6.01|4.26|5.86|4.11|0
1730886000000|2024-11-06 09:40:00|6.01|4.26|5.98|4.23|6.01|4.26|5.93|4.18|0
1730886300000|2024-11-06 09:45:00|5.99|4.24|5.95|4.2|6|4.25|5.92|4.17|0
1730886600000|2024-11-06 09:50:00|5.94|4.19|5.86|4.11|5.96|4.21|5.82|4.07|0
1730886900000|2024-11-06 09:55:00|5.88|4.13|5.74|3.99|5.89|4.14|5.74|3.99|0
1730887200000|2024-11-06 10:00:00|5.75|4|5.84|4.09|5.84|4.09|5.71|3.96|0
1730887500000|2024-11-06 10:05:00|5.81|4.06|5.88|4.13|5.94|4.19|5.81|4.06|0
1730887800000|2024-11-06 10:10:00|5.87|4.12|5.88|4.13|5.92|4.17|5.81|4.06|0
1730888100000|2024-11-06 10:15:00|5.86|4.11|5.81|4.06|5.86|4.11|5.77|4.02|0
1730888400000|2024-11-06 10:20:00|5.8|4.05|5.82|4.07|5.85|4.1|5.79|4.04|0
1730888700000|2024-11-06 10:25:00|5.83|4.08|5.74|3.99|5.83|4.08|5.74|3.99|0
1730889000000|2024-11-06 10:30:00|5.76|4.01|6.08|4.33|6.08|4.33|5.7|3.95|0
1730889300000|2024-11-06 10:35:00|6.09|4.34|5.97|4.22|6.09|4.34|5.79|4.04|0
1730889600000|2024-11-06 10:40:00|5.99|4.24|6.01|4.26|6.05|4.3|5.97|4.22|0
1730889900000|2024-11-06 10:45:00|6|4.25|6.01|4.26|6.02|4.27|5.96|4.21|0
1730890200000|2024-11-06 10:50:00|6.02|4.27|6.17|4.42|6.18|4.43|5.99|4.24|0
1730890500000|2024-11-06 10:55:00|6.16|4.41|6.14|4.39|6.18|4.43|6.12|4.37|0
1730890800000|2024-11-06 11:00:00|6.15|4.4|6.2|4.45|6.23|4.48|6.12|4.37|0
1730891100000|2024-11-06 11:05:00|6.19|4.44|6.13|4.38|6.22|4.47|6.13|4.38|0
1730891400000|2024-11-06 11:10:00|6.14|4.39|6.12|4.37|6.18|4.43|6.12|4.37|0
1730891700000|2024-11-06 11:15:00|6.11|4.36|6.06|4.31|6.12|4.37|6.05|4.3|0
1730892000000|2024-11-06 11:20:00|6.07|4.32|6.04|4.29|6.09|4.34|6.04|4.29|0
1730892300000|2024-11-06 11:25:00|6.05|4.3|6.14|4.39|6.17|4.42|6.04|4.29|0
1730892600000|2024-11-06 11:30:00|6.12|4.37|6.21|4.46|6.21|4.46|6.12|4.37|0
1730892900000|2024-11-06 11:35:00|6.2|4.45|6.32|4.57|6.32|4.57|6.16|4.41|0
1730893200000|2024-11-06 11:40:00|6.33|4.58|6.36|4.61|6.39|4.64|6.26|4.51|0
1730893500000|2024-11-06 11:45:00|6.38|4.63|6.38|4.63|6.39|4.64|6.29|4.54|0
1730893800000|2024-11-06 11:50:00|6.39|4.64|6.6|4.85|6.72|4.97|6.38|4.63|0
1730894100000|2024-11-06 11:55:00|6.57|4.82|6.6|4.85|6.64|4.89|6.5|4.75|0
1730894400000|2024-11-06 12:00:00|6.59|4.84|6.38|4.63|6.67|4.92|6.37|4.62|0
1730894700000|2024-11-06 12:05:00|6.37|4.62|6.32|4.57|6.43|4.68|6.31|4.56|0
1730895000000|2024-11-06 12:10:00|6.31|4.56|6.21|4.46|6.32|4.57|6.21|4.46|0
1730895300000|2024-11-06 12:15:00|6.22|4.47|6.21|4.46|6.25|4.5|6.1|4.35|0
1730895600000|2024-11-06 12:20:00|6.22|4.47|6.37|4.62|6.38|4.63|6.21|4.46|0
1730895900000|2024-11-06 12:25:00|6.36|4.61|6.3|4.55|6.39|4.64|6.29|4.54|0
1730896200000|2024-11-06 12:30:00|6.31|4.56|6.16|4.41|6.36|4.61|6.16|4.41|0
1730896500000|2024-11-06 12:35:00|6.17|4.42|6.22|4.47|6.22|4.47|6.16|4.41|0
1730896800000|2024-11-06 12:40:00|6.23|4.48|6.13|4.38|6.25|4.5|6.12|4.37|0
1730897100000|2024-11-06 12:45:00|6.12|4.37|6.1|4.35|6.13|4.38|5.96|4.21|0
1730897400000|2024-11-06 12:50:00|6.09|4.34|6.15|4.4|6.26|4.51|6.08|4.33|0
1730897700000|2024-11-06 12:55:00|6.14|4.39|6.21|4.46|6.24|4.49|6.12|4.37|0
1730898000000|2024-11-06 13:00:00|6.2|4.45|6.3|4.55|6.34|4.59|6.18|4.43|0
1730898300000|2024-11-06 13:05:00|6.29|4.54|6.28|4.53|6.31|4.56|6.23|4.48|0
1730898600000|2024-11-06 13:10:00|6.27|4.52|6.2|4.45|6.41|4.66|6.17|4.42|0
1730898900000|2024-11-06 13:15:00|6.22|4.47|6.12|4.37|6.22|4.47|6.07|4.32|0
1730899200000|2024-11-06 13:20:00|6.11|4.36|6.02|4.27|6.11|4.36|5.89|4.14|0
1730899500000|2024-11-06 13:25:00|6.04|4.29|6.01|4.26|6.09|4.34|5.96|4.21|0
1730899800000|2024-11-06 13:30:00|6|4.25|6.01|4.26|6.07|4.32|5.97|4.22|0
1730900100000|2024-11-06 13:35:00|6.02|4.27|6.06|4.31|6.14|4.39|6.01|4.26|0
1730900400000|2024-11-06 13:40:00|6.07|4.32|6.17|4.42|6.17|4.42|6.05|4.3|0
1730900700000|2024-11-06 13:45:00|6.18|4.43|6.31|4.56|6.31|4.56|6.17|4.42|0
1730901000000|2024-11-06 13:50:00|6.3|4.55|6.25|4.5|6.31|4.56|6.21|4.46|0
1730901300000|2024-11-06 13:55:00|6.24|4.49|6.27|4.52|6.3|4.55|6.16|4.41|0
1730901600000|2024-11-06 14:00:00|6.28|4.53|6.43|4.68|6.45|4.7|6.27|4.52|0
1730901900000|2024-11-06 14:05:00|6.42|4.67|6.28|4.53|6.43|4.68|6.27|4.52|0
1730902200000|2024-11-06 14:10:00|6.29|4.54|6.32|4.57|6.4|4.65|6.24|4.49|0
1730902500000|2024-11-06 14:15:00|6.33|4.58|6.25|4.5|6.33|4.58|6.2|4.45|0
1730902800000|2024-11-06 14:20:00|6.26|4.51|6.34|4.59|6.35|4.6|6.23|4.48|0
1730903100000|2024-11-06 14:25:00|6.32|4.57|6.15|4.4|6.32|4.57|6.12|4.37|0
1730903400000|2024-11-06 14:30:00|6.17|4.42|6.35|4.6|6.5|4.75|6.11|4.36|0
1730903700000|2024-11-06 14:35:00|6.36|4.61|6.31|4.56|6.42|4.67|6.22|4.47|0
1730904000000|2024-11-06 14:40:00|6.29|4.54|7.34|5.59|7.34|5.59|6.16|4.41|0
1730904300000|2024-11-06 14:45:00|7.28|5.53|7.72|5.97|7.78|6.03|7.27|5.52|0
1730904600000|2024-11-06 14:50:00|7.76|6.01|7.89|6.14|7.94|6.19|7.72|5.97|0
1730904900000|2024-11-06 14:55:00|7.86|6.11|8.1|6.35|8.31|6.56|7.08|5.33|0
1730905200000|2024-11-06 15:00:00|8.09|6.34|7.91|6.16|8.09|6.34|7.73|5.98|0
1730905500000|2024-11-06 15:05:00|7.89|6.14|7.8|6.05|8.04|6.29|7.77|6.02|0
1730905800000|2024-11-06 15:10:00|7.79|6.04|7.66|5.91|7.79|6.04|7.6|5.85|0
1730906100000|2024-11-06 15:15:00|7.67|5.92|7.5|5.75|7.74|5.99|7.45|5.7|0
1730906400000|2024-11-06 15:20:00|7.49|5.74|7.34|5.59|7.52|5.77|7.31|5.56|0
1730906700000|2024-11-06 15:25:00|7.33|5.58|7.22|5.47|7.46|5.71|7.17|5.42|0
1730907000000|2024-11-06 15:30:00|7.23|5.48|7.38|5.63|7.39|5.64|7.18|5.43|0
1730907300000|2024-11-06 15:35:00|7.36|5.61|7.56|5.81|7.6|5.85|7.33|5.58|0
1730907600000|2024-11-06 15:40:00|7.54|5.79|7.3|5.55|7.99|6.24|7.18|5.43|0
1730907900000|2024-11-06 15:45:00|7.33|5.58|7.24|5.49|7.38|5.63|7.21|5.46|0
1730908200000|2024-11-06 15:50:00|7.25|5.5|7.48|5.73|7.6|5.85|7.24|5.49|0
1730908500000|2024-11-06 15:55:00|7.47|5.72|7.42|5.67|7.5|5.75|7.35|5.6|0
1730908800000|2024-11-06 16:00:00|7.43|5.68|7.53|5.78|7.63|5.88|7.43|5.68|0
1730909100000|2024-11-06 16:05:00|7.52|5.77|7.41|5.66|7.56|5.81|7.32|5.57|0
1730909400000|2024-11-06 16:10:00|7.39|5.64|7.15|5.4|7.39|5.64|7.14|5.39|0
1730909700000|2024-11-06 16:15:00|7.14|5.39|7.19|5.44|7.28|5.53|7.11|5.36|0
1730910000000|2024-11-06 16:20:00|7.18|5.43|6.96|5.21|7.38|5.63|6.96|5.21|0
1730910300000|2024-11-06 16:25:00|6.95|5.2|6.55|4.8|6.95|5.2|6.5|4.75|0
1730910600000|2024-11-06 16:30:00|6.52|4.77|6.51|4.76|6.53|4.78|6.44|4.69|0
1730910900000|2024-11-06 16:35:00|6.5|4.75|6.38|4.63|6.52|4.77|6.37|4.62|0
1730911200000|2024-11-06 16:40:00|6.37|4.62|7.47|5.72|7.49|5.74|6.36|4.61|0
1730911500000|2024-11-06 16:45:00|7.46|5.71|7.47|5.72|7.52|5.77|7.43|5.68|0
1730911800000|2024-11-06 16:50:00|7.45|5.7|7.45|5.7|7.51|5.76|7.4|5.65|0
1730912100000|2024-11-06 16:55:00|7.43|5.68|7.4|5.65|7.45|5.7|7.38|5.63|0
1730912400000|2024-11-06 17:00:00|7.41|5.66|7.57|5.82|7.57|5.82|7.41|5.66|0
1730912700000|2024-11-06 17:05:00|7.56|5.81|7.57|5.82|7.6|5.85|7.54|5.79|0
1730913000000|2024-11-06 17:10:00|7.58|5.83|7.45|5.7|7.59|5.84|7.43|5.68|0
1730913300000|2024-11-06 17:15:00|7.44|5.69|7.51|5.76|7.63|5.88|7.13|5.38|0
1730913600000|2024-11-06 17:20:00|7.5|5.75|7.48|5.73|7.56|5.81|7.46|5.71|0
1730913900000|2024-11-06 17:25:00|7.52|5.77|7.44|5.69|7.53|5.78|7.41|5.66|0
1730914200000|2024-11-06 17:30:00|7.45|5.7|7.43|5.68|7.5|5.75|7.41|5.66|0
1730914500000|2024-11-06 17:35:00|7.45|5.7|7.44|5.69|7.47|5.72|7.36|5.61|0
1730914800000|2024-11-06 17:40:00|7.43|5.68|7.39|5.64|7.45|5.7|7.36|5.61|0
1730915100000|2024-11-06 17:45:00|7.38|5.63|7.25|5.5|7.39|5.64|7.23|5.48|0
1730915400000|2024-11-06 17:50:00|7.27|5.52|7.28|5.53|7.37|5.62|7.24|5.49|0
1730915700000|2024-11-06 17:55:00|7.27|5.52|7.28|5.53|7.3|5.55|7.24|5.49|0
1730916000000|2024-11-06 18:00:00|7.3|5.55|7.48|5.73|7.48|5.73|7.17|5.42|0
1730916300000|2024-11-06 18:05:00|7.47|5.72|7.42|5.67|7.52|5.77|7.42|5.67|0
1730916600000|2024-11-06 18:10:00|7.43|5.68|7.36|5.61|7.45|5.7|7.34|5.59|0
1730916900000|2024-11-06 18:15:00|7.37|5.62|7.31|5.56|7.4|5.65|7.31|5.56|0
1730917200000|2024-11-06 18:20:00|7.3|5.55|7.36|5.61|7.44|5.69|7.3|5.55|0
1730917500000|2024-11-06 18:25:00|7.35|5.6|7.28|5.53|7.38|5.63|7.26|5.51|0
1730917800000|2024-11-06 18:30:00|7.26|5.51|7.21|5.46|7.31|5.56|7.21|5.46|0
1730918100000|2024-11-06 18:35:00|7.22|5.47|7.26|5.51|7.29|5.54|7.21|5.46|0
1730918400000|2024-11-06 18:40:00|7.27|5.52|7.24|5.49|7.28|5.53|7.19|5.44|0
1730918700000|2024-11-06 18:45:00|7.23|5.48|7.15|5.4|7.24|5.49|7.13|5.38|0
1730919000000|2024-11-06 18:50:00|7.16|5.41|7.51|5.76|7.83|6.08|7|5.25|0
1730919300000|2024-11-06 18:55:00|7.5|5.75|7.25|5.5|7.58|5.83|7.25|5.5|0
1730919600000|2024-11-06 19:00:00|7.24|5.49|7.23|5.48|7.26|5.51|7.16|5.41|0
1730919900000|2024-11-06 19:05:00|7.24|5.49|7.28|5.53|7.39|5.64|7.23|5.48|0
1730920200000|2024-11-06 19:10:00|7.3|5.55|7.22|5.47|7.33|5.58|7.17|5.42|0
1730920500000|2024-11-06 19:15:00|7.23|5.48|7.22|5.47|7.27|5.52|7.2|5.45|0
1730920800000|2024-11-06 19:20:00|7.21|5.46|7.22|5.47|7.25|5.5|7.18|5.43|0
1730921100000|2024-11-06 19:25:00|7.21|5.46|7.17|5.42|7.22|5.47|7.14|5.39|0
1730921400000|2024-11-06 19:30:00|7.16|5.41|7.18|5.43|7.18|5.43|7.09|5.34|0
1730921700000|2024-11-06 19:35:00|7.19|5.44|7.18|5.43|7.2|5.45|7.11|5.36|0
1730922000000|2024-11-06 19:40:00|7.19|5.44|7.24|5.49|7.27|5.52|7.19|5.44|0
1730922300000|2024-11-06 19:45:00|7.23|5.48|7.18|5.43|7.24|5.49|7.14|5.39|0
1730922600000|2024-11-06 19:50:00|7.19|5.44|7.23|5.48|7.28|5.53|7.19|5.44|0
1730922900000|2024-11-06 19:55:00|7.25|5.5|7.17|5.42|7.27|5.52|7.14|5.39|0
1730923200000|2024-11-06 20:00:00|7.18|5.43|7.15|5.4|7.19|5.44|7.12|5.37|0
1730923500000|2024-11-06 20:05:00|7.16|5.41|7.04|5.29|7.16|5.41|7.04|5.29|0
1730923800000|2024-11-06 20:10:00|7.03|5.28|6.9|5.15|7.07|5.32|6.89|5.14|0
1730924100000|2024-11-06 20:15:00|6.89|5.14|6.91|5.16|6.95|5.2|6.85|5.1|0
1730924400000|2024-11-06 20:20:00|6.9|5.15|7.02|5.27|7.08|5.33|6.89|5.14|0
1730924700000|2024-11-06 20:25:00|7.01|5.26|6.99|5.24|7.03|5.28|6.94|5.19|0
1730925000000|2024-11-06 20:30:00|6.98|5.23|6.96|5.21|6.99|5.24|6.9|5.15|0
1730925300000|2024-11-06 20:35:00|6.97|5.22|7.07|5.32|7.07|5.32|6.94|5.19|0
1730925600000|2024-11-06 20:40:00|7.08|5.33|6.61|4.86|7.16|5.41|6.6|4.85|0
1730925900000|2024-11-06 20:45:00|6.63|4.88|6.49|4.74|6.65|4.9|6.48|4.73|0
1730926200000|2024-11-06 20:50:00|6.53|4.78|6.74|4.99|6.79|5.04|6.5|4.75|0
1730926500000|2024-11-06 20:55:00|6.67|4.92|6.72|4.97|6.79|5.04|6.63|4.88|0
1730926800000|2024-11-06 21:00:00|6.68|4.93|6.65|4.9|6.69|4.94|6.58|4.83|0
1730927100000|2024-11-06 21:05:00|6.63|4.88|6.69|4.94|6.7|4.95|6.63|4.88|0
1730927400000|2024-11-06 21:10:00|6.68|4.93|6.72|4.97|6.72|4.97|6.68|4.93|0
1730927700000|2024-11-06 21:15:00|6.85|4.85|7.14|5.14|7.19|5.19|6.84|4.84|0
1730928000000|2024-11-06 21:20:00|7.15|5.15|7.13|5.13|7.16|5.16|7.1|5.1|0
1730928300000|2024-11-06 21:25:00|7.15|5.15|7.11|5.11|7.17|5.17|7.1|5.1|0
1730928600000|2024-11-06 21:30:00|7.12|5.12|7.12|5.12|7.13|5.13|7.11|5.11|0
1730928900000|2024-11-06 21:35:00|7.13|5.13|7.12|5.12|7.16|5.16|7.12|5.12|0
1730929200000|2024-11-06 21:40:00|7.13|5.13|7.13|5.13|7.14|5.14|7.09|5.09|0
1730929500000|2024-11-06 21:45:00|7.14|5.14|7.04|5.04|7.14|5.14|7.04|5.04|0
1730929800000|2024-11-06 21:50:00|7.05|5.05|7|5|7.05|5.05|6.97|4.97|0
1730930100000|2024-11-06 21:55:00|7.01|5.01|6.94|4.94|7.01|5.01|6.93|4.93|0
1730930400000|2024-11-06 22:00:00|6.95|4.95|6.95|4.95|6.96|4.96|6.94|4.94|0
1730930700000|2024-11-06 22:05:00|6.96|4.96|6.93|4.93|6.96|4.96|6.93|4.93|0
1730931000000|2024-11-06 22:10:00|6.94|4.94|6.92|4.92|6.94|4.94|6.92|4.92|0
1730931300000|2024-11-06 22:15:00|6.93|4.93|6.95|4.95|6.96|4.96|6.93|4.93|0
1730931600000|2024-11-06 22:20:00|6.94|4.94|6.98|4.98|6.98|4.98|6.94|4.94|0
1730931900000|2024-11-06 22:25:00|6.97|4.97|6.97|4.97|6.97|4.97|6.97|4.97|0
1730932200000|2024-11-06 22:30:00|6.98|4.98|6.98|4.98|6.98|4.98|6.98|4.98|0
1730932500000|2024-11-06 22:35:00|6.99|4.99|7.01|5.01|7.01|5.01|6.99|4.99|0
1730932800000|2024-11-06 22:40:00|7.02|5.02|7.03|5.03|7.06|5.06|7.02|5.02|0
1730933100000|2024-11-06 22:45:00|7.02|5.02|7.02|5.02|7.03|5.03|7.02|5.02|0
1730933400000|2024-11-06 22:50:00|7.01|5.01|6.99|4.99|7.01|5.01|6.99|4.99|0
1730933700000|2024-11-06 22:55:00|7|5|6.99|4.99|7|5|6.98|4.98|0
1730934000000|2024-11-06 23:00:00|6.98|4.98|7.03|5.03|7.07|5.07|6.98|4.98|0
1730934300000|2024-11-06 23:05:00|7.04|5.04|7.04|5.04|7.08|5.08|7.02|5.02|0
1730934600000|2024-11-06 23:10:00|7.03|5.03|7.03|5.03|7.04|5.04|7.02|5.02|0
1730934900000|2024-11-06 23:15:00|7.04|5.04|7.1|5.1|7.11|5.11|7.03|5.03|0
1730935200000|2024-11-06 23:20:00|7.11|5.11|7.1|5.1|7.11|5.11|7.07|5.07|0
1730935500000|2024-11-06 23:25:00|7.09|5.09|7.06|5.06|7.11|5.11|7.06|5.06|0
1730935800000|2024-11-06 23:30:00|7.07|5.07|7.1|5.1|7.11|5.11|7.06|5.06|0
1730936100000|2024-11-06 23:35:00|7.09|5.09|7.09|5.09|7.11|5.11|7.08|5.08|0
1730936400000|2024-11-06 23:40:00|7.1|5.1|7.15|5.15|7.18|5.18|7.08|5.08|0
1730936700000|2024-11-06 23:45:00|7.14|5.14|7.14|5.14|7.14|5.14|7.11|5.11|0
1730937000000|2024-11-06 23:50:00|7.15|5.15|7.15|5.15|7.16|5.16|7.13|5.13|0
1730937300000|2024-11-06 23:55:00|7.16|5.16|7.16|5.16|7.17|5.17|7.13|5.13|0
1730937600000|2024-11-07 00:00:00|7.15|5.15|7.08|5.08|7.16|5.16|7.06|5.06|0
1730937900000|2024-11-07 00:05:00|7.09|5.09|7.1|5.1|7.11|5.11|7.03|5.03|0
1730938200000|2024-11-07 00:10:00|7.09|5.09|7.08|5.08|7.09|5.09|7.05|5.05|0
1730938500000|2024-11-07 00:15:00|7.07|5.07|7.05|5.05|7.09|5.09|7.02|5.02|0
1730938800000|2024-11-07 00:20:00|7.06|5.06|7.17|5.17|7.19|5.19|7.05|5.05|0
1730939100000|2024-11-07 00:25:00|7.18|5.18|7.23|5.23|7.24|5.24|7.16|5.16|0
1730939400000|2024-11-07 00:30:00|7.24|5.24|7.22|5.22|7.25|5.25|7.21|5.21|0
1730939700000|2024-11-07 00:35:00|7.21|5.21|7.18|5.18|7.21|5.21|7.18|5.18|0
1730940000000|2024-11-07 00:40:00|7.19|5.19|7.22|5.22|7.23|5.23|7.18|5.18|0
1730940300000|2024-11-07 00:45:00|7.23|5.23|7.29|5.29|7.29|5.29|7.21|5.21|0
1730940600000|2024-11-07 00:50:00|7.28|5.28|7.27|5.27|7.3|5.3|7.25|5.25|0
1730940900000|2024-11-07 00:55:00|7.26|5.26|7.25|5.25|7.27|5.27|7.22|5.22|0
1730941200000|2024-11-07 01:00:00|7.24|5.24|7.24|5.24|7.27|5.27|7.23|5.23|0
1730941500000|2024-11-07 01:05:00|7.25|5.25|7.27|5.27|7.27|5.27|7.23|5.23|0
1730941800000|2024-11-07 01:10:00|7.26|5.26|7.17|5.17|7.26|5.26|7.17|5.17|0
1730942100000|2024-11-07 01:15:00|7.18|5.18|7.19|5.19|7.23|5.23|7.17|5.17|0
1730942400000|2024-11-07 01:20:00|7.2|5.2|7.18|5.18|7.22|5.22|7.15|5.15|0
1730942700000|2024-11-07 01:25:00|7.19|5.19|7.16|5.16|7.21|5.21|7.15|5.15|0
1730943000000|2024-11-07 01:30:00|7.04|5.29|6.95|5.2|7.06|5.31|6.94|5.19|0
1730943300000|2024-11-07 01:35:00|6.97|5.22|6.86|5.11|6.97|5.22|6.83|5.08|0
1730943600000|2024-11-07 01:40:00|6.87|5.12|6.97|5.22|6.98|5.23|6.87|5.12|0
1730943900000|2024-11-07 01:45:00|6.96|5.21|6.92|5.17|6.96|5.21|6.89|5.14|0
1730944200000|2024-11-07 01:50:00|6.91|5.16|6.95|5.2|6.97|5.22|6.91|5.16|0
1730944500000|2024-11-07 01:55:00|6.93|5.18|6.89|5.14|6.93|5.18|6.88|5.13|0
1730944800000|2024-11-07 02:00:00|6.9|5.15|6.92|5.17|6.94|5.19|6.87|5.12|0
1730945100000|2024-11-07 02:05:00|6.93|5.18|6.92|5.17|6.94|5.19|6.89|5.14|0
1730945400000|2024-11-07 02:10:00|6.91|5.16|6.94|5.19|6.97|5.22|6.91|5.16|0
1730945700000|2024-11-07 02:15:00|6.93|5.18|6.87|5.12|6.94|5.19|6.85|5.1|0
1730946000000|2024-11-07 02:20:00|6.88|5.13|6.9|5.15|6.9|5.15|6.86|5.11|0
1730946300000|2024-11-07 02:25:00|6.91|5.16|6.91|5.16|6.93|5.18|6.89|5.14|0
1730946600000|2024-11-07 02:30:00|6.9|5.15|6.93|5.18|6.94|5.19|6.89|5.14|0
1730946900000|2024-11-07 02:35:00|6.94|5.19|6.93|5.18|6.95|5.2|6.91|5.16|0
1730947200000|2024-11-07 02:40:00|6.92|5.17|6.94|5.19|6.95|5.2|6.91|5.16|0
1730947500000|2024-11-07 02:45:00|6.93|5.18|6.92|5.17|6.97|5.22|6.92|5.17|0
1730947800000|2024-11-07 02:50:00|6.91|5.16|6.91|5.16|6.95|5.2|6.9|5.15|0
1730948100000|2024-11-07 02:55:00|6.92|5.17|6.93|5.18|6.96|5.21|6.92|5.17|0
1730948400000|2024-11-07 03:00:00|6.92|5.17|6.91|5.16|6.92|5.17|6.88|5.13|0
1730948700000|2024-11-07 03:05:00|6.92|5.17|6.91|5.16|6.94|5.19|6.91|5.16|0
1730949000000|2024-11-07 03:10:00|6.9|5.15|6.9|5.15|6.9|5.15|6.83|5.08|0
1730949300000|2024-11-07 03:15:00|6.89|5.14|6.81|5.06|6.89|5.14|6.81|5.06|0
1730949600000|2024-11-07 03:20:00|6.8|5.05|6.73|4.98|6.8|5.05|6.69|4.94|0
1730949900000|2024-11-07 03:25:00|6.72|4.97|6.71|4.96|6.75|5|6.71|4.96|0
1730950200000|2024-11-07 03:30:00|6.72|4.97|6.74|4.99|6.74|4.99|6.71|4.96|0
1730950500000|2024-11-07 03:35:00|6.75|5|6.78|5.03|6.8|5.05|6.75|5|0
1730950800000|2024-11-07 03:40:00|6.77|5.02|6.72|4.97|6.77|5.02|6.71|4.96|0
1730951100000|2024-11-07 03:45:00|6.71|4.96|6.72|4.97|6.74|4.99|6.71|4.96|0
1730951400000|2024-11-07 03:50:00|6.73|4.98|6.75|5|6.77|5.02|6.72|4.97|0
1730951700000|2024-11-07 03:55:00|6.76|5.01|6.76|5.01|6.78|5.03|6.76|5.01|0
1730952000000|2024-11-07 04:00:00|6.77|5.02|6.78|5.03|6.78|5.03|6.74|4.99|0
1730952300000|2024-11-07 04:05:00|6.77|5.02|6.79|5.04|6.81|5.06|6.77|5.02|0
1730952600000|2024-11-07 04:10:00|6.78|5.03|6.78|5.03|6.79|5.04|6.77|5.02|0
1730952900000|2024-11-07 04:15:00|6.77|5.02|6.76|5.01|6.78|5.03|6.76|5.01|0
1730953200000|2024-11-07 04:20:00|6.77|5.02|6.78|5.03|6.79|5.04|6.76|5.01|0
1730953500000|2024-11-07 04:25:00|6.77|5.02|6.76|5.01|6.77|5.02|6.75|5|0
1730953800000|2024-11-07 04:30:00|6.77|5.02|6.77|5.02|6.78|5.03|6.76|5.01|0
1730954100000|2024-11-07 04:35:00|6.76|5.01|6.75|5|6.77|5.02|6.73|4.98|0
1730954400000|2024-11-07 04:40:00|6.74|4.99|6.72|4.97|6.75|5|6.72|4.97|0
1730954700000|2024-11-07 04:45:00|6.71|4.96|6.71|4.96|6.72|4.97|6.7|4.95|0
1730955000000|2024-11-07 04:50:00|6.72|4.97|6.67|4.92|6.72|4.97|6.63|4.88|0
1730955300000|2024-11-07 04:55:00|6.68|4.93|6.68|4.93|6.7|4.95|6.67|4.92|0
1730955600000|2024-11-07 05:00:00|6.69|4.94|6.72|4.97|6.72|4.97|6.68|4.93|0
1730955900000|2024-11-07 05:05:00|6.71|4.96|6.65|4.9|6.71|4.96|6.63|4.88|0
1730956200000|2024-11-07 05:10:00|6.64|4.89|6.65|4.9|6.65|4.9|6.63|4.88|0
1730956500000|2024-11-07 05:15:00|6.66|4.91|6.67|4.92|6.68|4.93|6.63|4.88|0
1730956800000|2024-11-07 05:20:00|6.66|4.91|6.63|4.88|6.66|4.91|6.62|4.87|0
1730957100000|2024-11-07 05:25:00|6.62|4.87|6.67|4.92|6.67|4.92|6.62|4.87|0
1730957400000|2024-11-07 05:30:00|6.66|4.91|6.64|4.89|6.66|4.91|6.6|4.85|0
1730957700000|2024-11-07 05:35:00|6.65|4.9|6.68|4.93|6.68|4.93|6.65|4.9|0
1730958000000|2024-11-07 05:40:00|6.67|4.92|6.66|4.91|6.69|4.94|6.64|4.89|0
1730958300000|2024-11-07 05:45:00|6.65|4.9|6.62|4.87|6.67|4.92|6.62|4.87|0
1730958600000|2024-11-07 05:50:00|6.63|4.88|6.6|4.85|6.63|4.88|6.59|4.84|0
1730958900000|2024-11-07 05:55:00|6.61|4.86|6.59|4.84|6.61|4.86|6.57|4.82|0
1730959200000|2024-11-07 06:00:00|6.58|4.83|6.6|4.85|6.61|4.86|6.57|4.82|0
1730959500000|2024-11-07 06:05:00|6.59|4.84|6.62|4.87|6.62|4.87|6.59|4.84|0
1730959800000|2024-11-07 06:10:00|6.61|4.86|6.61|4.86|6.63|4.88|6.59|4.84|0
1730960100000|2024-11-07 06:15:00|6.6|4.85|6.61|4.86|6.63|4.88|6.6|4.85|0
1730960400000|2024-11-07 06:20:00|6.62|4.87|6.56|4.81|6.62|4.87|6.55|4.8|0
1730960700000|2024-11-07 06:25:00|6.55|4.8|6.54|4.79|6.57|4.82|6.53|4.78|0
1730961000000|2024-11-07 06:30:00|6.55|4.8|6.6|4.85|6.6|4.85|6.54|4.79|0
1730961300000|2024-11-07 06:35:00|6.61|4.86|6.6|4.85|6.61|4.86|6.58|4.83|0
1730961600000|2024-11-07 06:40:00|6.61|4.86|6.58|4.83|6.63|4.88|6.58|4.83|0
1730961900000|2024-11-07 06:45:00|6.57|4.82|6.62|4.87|6.62|4.87|6.56|4.81|0
1730962200000|2024-11-07 06:50:00|6.61|4.86|6.59|4.84|6.61|4.86|6.58|4.83|0
1730962500000|2024-11-07 06:55:00|6.6|4.85|6.63|4.88|6.65|4.9|6.58|4.83|0
1730962800000|2024-11-07 07:00:00|6.62|4.87|6.68|4.93|6.71|4.96|6.62|4.87|0
1730963100000|2024-11-07 07:05:00|6.69|4.94|6.65|4.9|6.71|4.96|6.63|4.88|0
1730963400000|2024-11-07 07:10:00|6.66|4.91|6.66|4.91|6.68|4.93|6.64|4.89|0
1730963700000|2024-11-07 07:15:00|6.65|4.9|6.66|4.91|6.68|4.93|6.64|4.89|0
1730964000000|2024-11-07 07:20:00|6.65|4.9|6.73|4.98|6.74|4.99|6.61|4.86|0
1730964300000|2024-11-07 07:25:00|6.74|4.99|6.82|5.07|6.83|5.08|6.74|4.99|0
1730964600000|2024-11-07 07:30:00|6.81|5.06|6.81|5.06|6.82|5.07|6.77|5.02|0
1730964900000|2024-11-07 07:35:00|6.8|5.05|6.76|5.01|6.83|5.08|6.75|5|0
1730965200000|2024-11-07 07:40:00|6.75|5|6.72|4.97|6.76|5.01|6.71|4.96|0
1730965500000|2024-11-07 07:45:00|6.73|4.98|6.74|4.99|6.75|5|6.71|4.96|0
1730965800000|2024-11-07 07:50:00|6.75|5|6.74|4.99|6.76|5.01|6.72|4.97|0
1730966100000|2024-11-07 07:55:00|6.73|4.98|6.77|5.02|6.78|5.03|6.72|4.97|0
1730966400000|2024-11-07 08:00:00|6.76|5.01|6.75|5|6.78|5.03|6.7|4.95|0
1730966700000|2024-11-07 08:05:00|6.76|5.01|6.6|4.85|6.78|5.03|6.58|4.83|0
1730967000000|2024-11-07 08:10:00|6.61|4.86|6.69|4.94|6.7|4.95|6.58|4.83|0
1730967300000|2024-11-07 08:15:00|6.67|4.92|6.59|4.84|6.68|4.93|6.59|4.84|0
1730967600000|2024-11-07 08:20:00|6.58|4.83|6.55|4.8|6.59|4.84|6.54|4.79|0
1730967900000|2024-11-07 08:25:00|6.54|4.79|6.47|4.72|6.56|4.81|6.47|4.72|0
1730968200000|2024-11-07 08:30:00|6.48|4.73|6.65|4.9|6.72|4.97|6.48|4.73|0
1730968500000|2024-11-07 08:35:00|6.66|4.91|6.72|4.97|6.75|5|6.66|4.91|0
1730968800000|2024-11-07 08:40:00|6.73|4.98|6.66|4.91|6.75|5|6.66|4.91|0
1730969100000|2024-11-07 08:45:00|6.65|4.9|6.7|4.95|6.72|4.97|6.63|4.88|0
1730969400000|2024-11-07 08:50:00|6.69|4.94|6.68|4.93|6.73|4.98|6.67|4.92|0
1730969700000|2024-11-07 08:55:00|6.67|4.92|6.66|4.91|6.72|4.97|6.64|4.89|0
1730970000000|2024-11-07 09:00:00|6.67|4.92|6.74|4.99|6.74|4.99|6.66|4.91|0
1730970300000|2024-11-07 09:05:00|6.73|4.98|6.6|4.85|6.73|4.98|6.6|4.85|0
1730970600000|2024-11-07 09:10:00|6.59|4.84|6.6|4.85|6.63|4.88|6.57|4.82|0
1730970900000|2024-11-07 09:15:00|6.61|4.86|6.54|4.79|6.61|4.86|6.54|4.79|0
1730971200000|2024-11-07 09:20:00|6.53|4.78|6.5|4.75|6.55|4.8|6.47|4.72|0
1730971500000|2024-11-07 09:25:00|6.51|4.76|6.55|4.8|6.57|4.82|6.51|4.76|0
1730971800000|2024-11-07 09:30:00|6.54|4.79|6.51|4.76|6.54|4.79|6.5|4.75|0
1730972100000|2024-11-07 09:35:00|6.5|4.75|6.58|4.83|6.59|4.84|6.49|4.74|0
1730972400000|2024-11-07 09:40:00|6.57|4.82|6.56|4.81|6.58|4.83|6.54|4.79|0
1730972700000|2024-11-07 09:45:00|6.55|4.8|6.57|4.82|6.57|4.82|6.54|4.79|0
1730973000000|2024-11-07 09:50:00|6.56|4.81|6.57|4.82|6.58|4.83|6.54|4.79|0
1730973300000|2024-11-07 09:55:00|6.59|4.84|6.59|4.84|6.6|4.85|6.56|4.81|0
1730973600000|2024-11-07 10:00:00|6.58|4.83|6.57|4.82|6.59|4.84|6.55|4.8|0
1730973900000|2024-11-07 10:05:00|6.58|4.83|6.52|4.77|6.58|4.83|6.5|4.75|0
1730974200000|2024-11-07 10:10:00|6.51|4.76|6.5|4.75|6.51|4.76|6.49|4.74|0
1730974500000|2024-11-07 10:15:00|6.51|4.76|6.51|4.76|6.52|4.77|6.48|4.73|0
1730974800000|2024-11-07 10:20:00|6.5|4.75|6.55|4.8|6.55|4.8|6.5|4.75|0
1730975100000|2024-11-07 10:25:00|6.56|4.81|6.56|4.81|6.58|4.83|6.56|4.81|0
1730975400000|2024-11-07 10:30:00|6.57|4.82|6.52|4.77|6.59|4.84|6.51|4.76|0
1730975700000|2024-11-07 10:35:00|6.51|4.76|6.51|4.76|6.54|4.79|6.5|4.75|0
1730976000000|2024-11-07 10:40:00|6.52|4.77|6.5|4.75|6.53|4.78|6.49|4.74|0
1730976300000|2024-11-07 10:45:00|6.51|4.76|6.51|4.76|6.53|4.78|6.5|4.75|0
1730976600000|2024-11-07 10:50:00|6.52|4.77|6.51|4.76|6.53|4.78|6.5|4.75|0
1730976900000|2024-11-07 10:55:00|6.5|4.75|6.48|4.73|6.52|4.77|6.48|4.73|0
1730977200000|2024-11-07 11:00:00|6.49|4.74|6.53|4.78|6.54|4.79|6.49|4.74|0
1730977500000|2024-11-07 11:05:00|6.52|4.77|6.53|4.78|6.55|4.8|6.52|4.77|0
1730977800000|2024-11-07 11:10:00|6.52|4.77|6.61|4.86|6.62|4.87|6.52|4.77|0
1730978100000|2024-11-07 11:15:00|6.62|4.87|6.58|4.83|6.62|4.87|6.56|4.81|0
1730978400000|2024-11-07 11:20:00|6.59|4.84|6.56|4.81|6.59|4.84|6.56|4.81|0
1730978700000|2024-11-07 11:25:00|6.55|4.8|6.55|4.8|6.57|4.82|6.54|4.79|0
1730979000000|2024-11-07 11:30:00|6.56|4.81|6.61|4.86|6.61|4.86|6.54|4.79|0
1730979300000|2024-11-07 11:35:00|6.63|4.88|6.57|4.82|6.64|4.89|6.57|4.82|0
1730979600000|2024-11-07 11:40:00|6.58|4.83|6.52|4.77|6.58|4.83|6.52|4.77|0
1730979900000|2024-11-07 11:45:00|6.53|4.78|6.53|4.78|6.54|4.79|6.51|4.76|0
1730980200000|2024-11-07 11:50:00|6.52|4.77|6.51|4.76|6.54|4.79|6.51|4.76|0
1730980500000|2024-11-07 11:55:00|6.5|4.75|6.47|4.72|6.52|4.77|6.47|4.72|0
1730980800000|2024-11-07 12:00:00|6.49|4.74|6.42|4.67|6.49|4.74|6.41|4.66|0
1730981100000|2024-11-07 12:05:00|6.41|4.66|6.42|4.67|6.45|4.7|6.4|4.65|0
1730981400000|2024-11-07 12:10:00|6.41|4.66|6.38|4.63|6.42|4.67|6.38|4.63|0
1730981700000|2024-11-07 12:15:00|6.37|4.62|6.44|4.69|6.45|4.7|6.37|4.62|0
1730982000000|2024-11-07 12:20:00|6.45|4.7|6.38|4.63|6.45|4.7|6.37|4.62|0
1730982300000|2024-11-07 12:25:00|6.37|4.62|6.38|4.63|6.39|4.64|6.36|4.61|0
1730982600000|2024-11-07 12:30:00|6.39|4.64|6.4|4.65|6.42|4.67|6.37|4.62|0
1730982900000|2024-11-07 12:35:00|6.39|4.64|6.41|4.66|6.42|4.67|6.38|4.63|0
1730983200000|2024-11-07 12:40:00|6.42|4.67|6.47|4.72|6.47|4.72|6.41|4.66|0
1730983500000|2024-11-07 12:45:00|6.48|4.73|6.47|4.72|6.5|4.75|6.46|4.71|0
1730983800000|2024-11-07 12:50:00|6.46|4.71|6.45|4.7|6.51|4.76|6.44|4.69|0
1730984100000|2024-11-07 12:55:00|6.44|4.69|6.4|4.65|6.44|4.69|6.39|4.64|0
1730984400000|2024-11-07 13:00:00|6.39|4.64|6.34|4.59|6.39|4.64|6.32|4.57|0
1730984700000|2024-11-07 13:05:00|6.33|4.58|6.32|4.57|6.36|4.61|6.32|4.57|0
1730985000000|2024-11-07 13:10:00|6.33|4.58|6.3|4.55|6.34|4.59|6.3|4.55|0
1730985300000|2024-11-07 13:15:00|6.31|4.56|6.35|4.6|6.35|4.6|6.3|4.55|0
1730985600000|2024-11-07 13:20:00|6.36|4.61|6.37|4.62|6.4|4.65|6.35|4.6|0
1730985900000|2024-11-07 13:25:00|6.38|4.63|6.38|4.63|6.39|4.64|6.36|4.61|0
1730986200000|2024-11-07 13:30:00|6.42|4.67|6.5|4.75|6.53|4.78|6.4|4.65|0
1730986500000|2024-11-07 13:35:00|6.49|4.74|6.45|4.7|6.49|4.74|6.41|4.66|0
1730986800000|2024-11-07 13:40:00|6.46|4.71|6.45|4.7|6.54|4.79|6.44|4.69|0
1730987100000|2024-11-07 13:45:00|6.46|4.71|6.36|4.61|6.46|4.71|6.34|4.59|0
1730987400000|2024-11-07 13:50:00|6.35|4.6|6.37|4.62|6.4|4.65|6.34|4.59|0
1730987700000|2024-11-07 13:55:00|6.38|4.63|6.37|4.62|6.41|4.66|6.35|4.6|0
1730988000000|2024-11-07 14:00:00|6.38|4.63|6.37|4.62|6.42|4.67|6.35|4.6|0
1730988300000|2024-11-07 14:05:00|6.38|4.63|6.28|4.53|6.4|4.65|6.28|4.53|0
1730988600000|2024-11-07 14:10:00|6.3|4.55|6.32|4.57|6.33|4.58|6.29|4.54|0
1730988900000|2024-11-07 14:15:00|6.33|4.58|6.27|4.52|6.34|4.59|6.26|4.51|0
1730989200000|2024-11-07 14:20:00|6.26|4.51|6.3|4.55|6.31|4.56|6.26|4.51|0
1730989500000|2024-11-07 14:25:00|6.32|4.57|6.27|4.52|6.33|4.58|6.24|4.49|0
1730989800000|2024-11-07 14:30:00|6.28|4.53|6.22|4.47|6.29|4.54|6.16|4.41|0
1730990100000|2024-11-07 14:35:00|6.23|4.48|6.2|4.45|6.27|4.52|6.17|4.42|0
1730990400000|2024-11-07 14:40:00|6.39|4.64|6.03|4.28|6.39|4.64|5.86|4.11|0
1730990700000|2024-11-07 14:45:00|6.04|4.29|6.11|4.36|6.11|4.36|5.95|4.2|0
1730991000000|2024-11-07 14:50:00|6.12|4.37|6.04|4.29|6.12|4.37|5.98|4.23|0
1730991300000|2024-11-07 14:55:00|6.03|4.28|5.97|4.22|6.04|4.29|5.95|4.2|0
1730991600000|2024-11-07 15:00:00|5.95|4.2|5.96|4.21|5.99|4.24|5.92|4.17|0
1730991900000|2024-11-07 15:05:00|5.95|4.2|6.08|4.33|6.17|4.42|5.92|4.17|0
1730992200000|2024-11-07 15:10:00|6.09|4.34|6.07|4.32|6.1|4.35|6.05|4.3|0
1730992500000|2024-11-07 15:15:00|6.08|4.33|6.09|4.34|6.17|4.42|6.07|4.32|0
1730992800000|2024-11-07 15:20:00|6.08|4.33|5.71|3.96|6.18|4.43|5.7|3.95|0
1730993100000|2024-11-07 15:25:00|5.7|3.95|5.72|3.97|5.77|4.02|5.69|3.94|0
1730993400000|2024-11-07 15:30:00|5.71|3.96|5.71|3.96|5.75|4|5.67|3.92|0
1730993700000|2024-11-07 15:35:00|5.7|3.95|5.67|3.92|5.76|4.01|5.65|3.9|0
1730994000000|2024-11-07 15:40:00|5.66|3.91|5.62|3.87|5.68|3.93|5.62|3.87|0
1730994300000|2024-11-07 15:45:00|5.61|3.86|5.6|3.85|5.62|3.87|5.54|3.79|0
1730994600000|2024-11-07 15:50:00|5.61|3.86|5.62|3.87|5.64|3.89|5.58|3.83|0
1730994900000|2024-11-07 15:55:00|5.63|3.88|5.61|3.86|5.64|3.89|5.58|3.83|0
1730995200000|2024-11-07 16:00:00|5.6|3.85|5.67|3.92|5.68|3.93|5.58|3.83|0
1730995500000|2024-11-07 16:05:00|5.66|3.91|5.72|3.97|5.75|4|5.66|3.91|0
1730995800000|2024-11-07 16:10:00|5.73|3.98|5.7|3.95|5.77|4.02|5.69|3.94|0
1730996100000|2024-11-07 16:15:00|5.69|3.94|5.67|3.92|5.74|3.99|5.65|3.9|0
1730996400000|2024-11-07 16:20:00|5.66|3.91|5.62|3.87|5.69|3.94|5.61|3.86|0
1730996700000|2024-11-07 16:25:00|5.63|3.88|5.55|3.8|5.65|3.9|5.53|3.78|0
1730997000000|2024-11-07 16:30:00|5.54|3.79|5.49|3.74|5.55|3.8|5.49|3.74|0
1730997300000|2024-11-07 16:35:00|5.5|3.75|5.5|3.75|5.52|3.77|5.48|3.73|0
1730997600000|2024-11-07 16:40:00|5.49|3.74|5.5|3.75|5.51|3.76|5.48|3.73|0
1730997900000|2024-11-07 16:45:00|5.49|3.74|5.46|3.71|5.52|3.77|5.46|3.71|0
1730998200000|2024-11-07 16:50:00|5.47|3.72|5.43|3.68|5.47|3.72|5.43|3.68|0
1730998500000|2024-11-07 16:55:00|5.44|3.69|5.42|3.67|5.44|3.69|5.39|3.64|0
1730998800000|2024-11-07 17:00:00|5.43|3.68|5.48|3.73|5.5|3.75|5.42|3.67|0
1730999100000|2024-11-07 17:05:00|5.47|3.72|5.46|3.71|5.49|3.74|5.45|3.7|0
1730999400000|2024-11-07 17:10:00|5.47|3.72|5.4|3.65|5.47|3.72|5.38|3.63|0
1730999700000|2024-11-07 17:15:00|5.39|3.64|5.44|3.69|5.44|3.69|5.39|3.64|0
1731000000000|2024-11-07 17:20:00|5.43|3.68|5.43|3.68|5.46|3.71|5.4|3.65|0
1731000300000|2024-11-07 17:25:00|5.42|3.67|5.4|3.65|5.43|3.68|5.4|3.65|0
1731000600000|2024-11-07 17:30:00|5.39|3.64|5.44|3.69|5.44|3.69|5.35|3.6|0
1731000900000|2024-11-07 17:35:00|5.43|3.68|5.39|3.64|5.44|3.69|5.38|3.63|0
1731001200000|2024-11-07 17:40:00|5.4|3.65|5.38|3.63|5.41|3.66|5.37|3.62|0
1731001500000|2024-11-07 17:45:00|5.37|3.62|5.34|3.59|5.37|3.62|5.32|3.57|0
1731001800000|2024-11-07 17:50:00|5.35|3.6|5.36|3.61|5.37|3.62|5.35|3.6|0
1731002100000|2024-11-07 17:55:00|5.35|3.6|5.35|3.6|5.38|3.63|5.34|3.59|0
1731002400000|2024-11-07 18:00:00|5.34|3.59|5.39|3.64|5.39|3.64|5.34|3.59|0
1731002700000|2024-11-07 18:05:00|5.38|3.63|5.44|3.69|5.44|3.69|5.37|3.62|0
1731003000000|2024-11-07 18:10:00|5.43|3.68|5.46|3.71|5.52|3.77|5.43|3.68|0
1731003300000|2024-11-07 18:15:00|5.45|3.7|5.5|3.75|5.53|3.78|5.44|3.69|0
1731003600000|2024-11-07 18:20:00|5.49|3.74|5.46|3.71|5.49|3.74|5.44|3.69|0
1731003900000|2024-11-07 18:25:00|5.45|3.7|5.46|3.71|5.46|3.71|5.43|3.68|0
1731004200000|2024-11-07 18:30:00|5.47|3.72|5.54|3.79|5.56|3.81|5.47|3.72|0
1731004500000|2024-11-07 18:35:00|5.53|3.78|5.48|3.73|5.55|3.8|5.48|3.73|0
1731004800000|2024-11-07 18:40:00|5.49|3.74|5.57|3.82|5.6|3.85|5.49|3.74|0
1731005100000|2024-11-07 18:45:00|5.56|3.81|5.54|3.79|5.59|3.84|5.54|3.79|0
1731005400000|2024-11-07 18:50:00|5.53|3.78|5.42|3.67|5.53|3.78|5.42|3.67|0
1731005700000|2024-11-07 18:55:00|5.41|3.66|5.47|3.72|5.5|3.75|5.41|3.66|0
1731006000000|2024-11-07 19:00:00|5.48|3.73|5.51|3.76|5.55|3.8|5.36|3.61|0
1731006300000|2024-11-07 19:05:00|5.52|3.77|5.42|3.67|5.55|3.8|5.39|3.64|0
1731006600000|2024-11-07 19:10:00|5.43|3.68|5.46|3.71|5.48|3.73|5.42|3.67|0
1731006900000|2024-11-07 19:15:00|5.44|3.69|5.46|3.71|5.47|3.72|5.39|3.64|0
1731007200000|2024-11-07 19:20:00|5.45|3.7|5.47|3.72|5.55|3.8|5.44|3.69|0
1731007500000|2024-11-07 19:25:00|5.48|3.73|5.48|3.73|5.5|3.75|5.42|3.67|0
1731007800000|2024-11-07 19:30:00|5.47|3.72|5.37|3.62|5.47|3.72|5.33|3.58|0
1731008100000|2024-11-07 19:35:00|5.36|3.61|5.68|3.93|5.7|3.95|5.35|3.6|0
1731008400000|2024-11-07 19:40:00|5.7|3.95|6.27|4.52|6.45|4.7|5.69|3.94|0
1731008700000|2024-11-07 19:45:00|6.28|4.53|6.11|4.36|6.34|4.59|6.08|4.33|0
1731009000000|2024-11-07 19:50:00|6.12|4.37|6.17|4.42|6.22|4.47|6.03|4.28|0
1731009300000|2024-11-07 19:55:00|6.14|4.39|5.95|4.2|6.14|4.39|5.95|4.2|0
1731009600000|2024-11-07 20:00:00|5.94|4.19|5.99|4.24|6.03|4.28|5.94|4.19|0
1731009900000|2024-11-07 20:05:00|6|4.25|6.01|4.26|6.04|4.29|5.97|4.22|0
1731010200000|2024-11-07 20:10:00|6|4.25|5.88|4.13|6|4.25|5.87|4.12|0
1731010500000|2024-11-07 20:15:00|5.89|4.14|6.53|4.78|6.55|4.8|5.85|4.1|0
1731010800000|2024-11-07 20:20:00|6.54|4.79|6.51|4.76|6.63|4.88|6.46|4.71|0
1731011100000|2024-11-07 20:25:00|6.52|4.77|6.59|4.84|6.61|4.86|6.51|4.76|0
1731011400000|2024-11-07 20:30:00|6.57|4.82|6.61|4.86|6.61|4.86|6.54|4.79|0
1731011700000|2024-11-07 20:35:00|6.62|4.87|6.69|4.94|6.7|4.95|6.59|4.84|0
1731012000000|2024-11-07 20:40:00|6.7|4.95|6.72|4.97|6.88|5.13|6.58|4.83|0
1731012300000|2024-11-07 20:45:00|6.71|4.96|6.54|4.79|6.71|4.96|6.44|4.69|0
1731012600000|2024-11-07 20:50:00|6.61|4.86|6.68|4.93|6.73|4.98|6.61|4.86|0
1731012900000|2024-11-07 20:55:00|6.69|4.94|6.65|4.9|6.74|4.99|6.55|4.8|0
1731013200000|2024-11-07 21:00:00|6.64|4.89|6.65|4.9|6.67|4.92|6.62|4.87|0
1731013500000|2024-11-07 21:05:00|6.62|4.87|6.56|4.81|6.62|4.87|6.54|4.79|0
1731013800000|2024-11-07 21:10:00|6.55|4.8|6.52|4.77|6.56|4.81|6.49|4.74|0
1731014100000|2024-11-07 21:15:00|6.66|4.66|6.6|4.6|6.67|4.67|6.6|4.6|0
1731014400000|2024-11-07 21:20:00|6.61|4.61|6.63|4.63|6.63|4.63|6.58|4.58|0
1731014700000|2024-11-07 21:25:00|6.62|4.62|6.64|4.64|6.64|4.64|6.62|4.62|0
1731015000000|2024-11-07 21:30:00|6.65|4.65|6.67|4.67|6.68|4.68|6.64|4.64|0
1731015300000|2024-11-07 21:35:00|6.68|4.68|6.63|4.63|6.69|4.69|6.63|4.63|0
1731015600000|2024-11-07 21:40:00|6.64|4.64|6.63|4.63|6.66|4.66|6.63|4.63|0
1731015900000|2024-11-07 21:45:00|6.64|4.64|6.63|4.63|6.64|4.64|6.62|4.62|0
1731016200000|2024-11-07 21:50:00|6.64|4.64|6.61|4.61|6.64|4.64|6.61|4.61|0
1731016500000|2024-11-07 21:55:00|6.62|4.62|6.65|4.65|6.65|4.65|6.61|4.61|0
1731016800000|2024-11-07 22:00:00|6.64|4.64|6.64|4.64|6.64|4.64|6.64|4.64|0
1731017100000|2024-11-07 22:05:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1731017400000|2024-11-07 22:10:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1731017700000|2024-11-07 22:15:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1731018000000|2024-11-07 22:20:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1731018300000|2024-11-07 22:25:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1731018600000|2024-11-07 22:30:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1731018900000|2024-11-07 22:35:00|6.63|4.63|6.63|4.63|6.64|4.64|6.63|4.63|0
1731019200000|2024-11-07 22:40:00|6.62|4.62|6.62|4.62|6.62|4.62|6.62|4.62|0
1731019500000|2024-11-07 22:45:00|6.63|4.63|6.63|4.63|6.64|4.64|6.63|4.63|0
1731019800000|2024-11-07 22:50:00|6.62|4.62|6.63|4.63|6.63|4.63|6.62|4.62|0
1731020100000|2024-11-07 22:55:00|6.62|4.62|6.61|4.61|6.63|4.63|6.61|4.61|0
1731020400000|2024-11-07 23:00:00|6.58|4.58|6.7|4.7|6.74|4.74|6.58|4.58|0
1731020700000|2024-11-07 23:05:00|6.71|4.71|6.67|4.67|6.71|4.71|6.66|4.66|0
1731021000000|2024-11-07 23:10:00|6.66|4.66|6.63|4.63|6.66|4.66|6.63|4.63|0
1731021300000|2024-11-07 23:15:00|6.64|4.64|6.64|4.64|6.65|4.65|6.61|4.61|0
1731021600000|2024-11-07 23:20:00|6.65|4.65|6.64|4.64|6.66|4.66|6.63|4.63|0
1731021900000|2024-11-07 23:25:00|6.63|4.63|6.61|4.61|6.66|4.66|6.61|4.61|0
1731022200000|2024-11-07 23:30:00|6.6|4.6|6.6|4.6|6.62|4.62|6.59|4.59|0
1731022500000|2024-11-07 23:35:00|6.61|4.61|6.64|4.64|6.64|4.64|6.61|4.61|0
1731022800000|2024-11-07 23:40:00|6.63|4.63|6.65|4.65|6.66|4.66|6.62|4.62|0
1731023100000|2024-11-07 23:45:00|6.64|4.64|6.63|4.63|6.65|4.65|6.61|4.61|0
1731023400000|2024-11-07 23:50:00|6.64|4.64|6.62|4.62|6.66|4.66|6.61|4.61|0
1731023700000|2024-11-07 23:55:00|6.61|4.61|6.6|4.6|6.63|4.63|6.59|4.59|0
1731024000000|2024-11-08 00:00:00|6.59|4.59|6.56|4.56|6.59|4.59|6.55|4.55|0
1731024300000|2024-11-08 00:05:00|6.57|4.57|6.61|4.61|6.61|4.61|6.57|4.57|0
1731024600000|2024-11-08 00:10:00|6.6|4.6|6.61|4.61|6.62|4.62|6.6|4.6|0
1731024900000|2024-11-08 00:15:00|6.6|4.6|6.6|4.6|6.61|4.61|6.58|4.58|0
1731025200000|2024-11-08 00:20:00|6.59|4.59|6.63|4.63|6.63|4.63|6.59|4.59|0
1731025500000|2024-11-08 00:25:00|6.62|4.62|6.63|4.63|6.64|4.64|6.61|4.61|0
1731025800000|2024-11-08 00:30:00|6.64|4.64|6.64|4.64|6.65|4.65|6.64|4.64|0
1731026100000|2024-11-08 00:35:00|6.65|4.65|6.64|4.64|6.67|4.67|6.64|4.64|0
1731026400000|2024-11-08 00:40:00|6.63|4.63|6.63|4.63|6.63|4.63|6.61|4.61|0
1731026700000|2024-11-08 00:45:00|6.62|4.62|6.61|4.61|6.63|4.63|6.61|4.61|0
1731027000000|2024-11-08 00:50:00|6.62|4.62|6.66|4.66|6.67|4.67|6.62|4.62|0
1731027300000|2024-11-08 00:55:00|6.67|4.67|6.67|4.67|6.67|4.67|6.66|4.66|0
1731027600000|2024-11-08 01:00:00|6.66|4.66|6.69|4.69|6.7|4.7|6.66|4.66|0
1731027900000|2024-11-08 01:05:00|6.68|4.68|6.66|4.66|6.69|4.69|6.63|4.63|0
1731028200000|2024-11-08 01:10:00|6.65|4.65|6.67|4.67|6.67|4.67|6.63|4.63|0
1731028500000|2024-11-08 01:15:00|6.66|4.66|6.67|4.67|6.68|4.68|6.64|4.64|0
1731028800000|2024-11-08 01:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.64|4.64|0
1731029100000|2024-11-08 01:25:00|6.67|4.67|6.63|4.63|6.68|4.68|6.63|4.63|0
1731029400000|2024-11-08 01:30:00|6.5|4.75|6.53|4.78|6.55|4.8|6.5|4.75|0
1731029700000|2024-11-08 01:35:00|6.52|4.77|6.52|4.77|6.53|4.78|6.51|4.76|0
1731030000000|2024-11-08 01:40:00|6.53|4.78|6.51|4.76|6.54|4.79|6.5|4.75|0
1731030300000|2024-11-08 01:45:00|6.52|4.77|6.51|4.76|6.52|4.77|6.5|4.75|0
1731030600000|2024-11-08 01:50:00|6.52|4.77|6.5|4.75|6.53|4.78|6.48|4.73|0
1731030900000|2024-11-08 01:55:00|6.51|4.76|6.48|4.73|6.51|4.76|6.48|4.73|0
1731031200000|2024-11-08 02:00:00|6.49|4.74|6.47|4.72|6.5|4.75|6.46|4.71|0
1731031500000|2024-11-08 02:05:00|6.48|4.73|6.49|4.74|6.51|4.76|6.48|4.73|0
1731031800000|2024-11-08 02:10:00|6.48|4.73|6.46|4.71|6.48|4.73|6.44|4.69|0
1731032100000|2024-11-08 02:15:00|6.47|4.72|6.49|4.74|6.49|4.74|6.45|4.7|0
1731032400000|2024-11-08 02:20:00|6.5|4.75|6.5|4.75|6.5|4.75|6.48|4.73|0
1731032700000|2024-11-08 02:25:00|6.49|4.74|6.49|4.74|6.51|4.76|6.49|4.74|0
1731033000000|2024-11-08 02:30:00|6.5|4.75|6.5|4.75|6.5|4.75|6.48|4.73|0
1731033300000|2024-11-08 02:35:00|6.51|4.76|6.54|4.79|6.54|4.79|6.5|4.75|0
1731033600000|2024-11-08 02:40:00|6.53|4.78|6.55|4.8|6.55|4.8|6.52|4.77|0
1731033900000|2024-11-08 02:45:00|6.54|4.79|6.54|4.79|6.54|4.79|6.52|4.77|0
1731034200000|2024-11-08 02:50:00|6.55|4.8|6.55|4.8|6.56|4.81|6.54|4.79|0
1731034500000|2024-11-08 02:55:00|6.56|4.81|6.56|4.81|6.57|4.82|6.55|4.8|0
1731034800000|2024-11-08 03:00:00|6.55|4.8|6.54|4.79|6.56|4.81|6.53|4.78|0
1731035100000|2024-11-08 03:05:00|6.53|4.78|6.53|4.78|6.54|4.79|6.53|4.78|0
1731035400000|2024-11-08 03:10:00|6.52|4.77|6.52|4.77|6.53|4.78|6.51|4.76|0
1731035700000|2024-11-08 03:15:00|6.53|4.78|6.52|4.77|6.53|4.78|6.52|4.77|0
1731036000000|2024-11-08 03:20:00|6.51|4.76|6.53|4.78|6.54|4.79|6.5|4.75|0
1731036300000|2024-11-08 03:25:00|6.52|4.77|6.53|4.78|6.53|4.78|6.52|4.77|0
1731036600000|2024-11-08 03:30:00|6.52|4.77|6.52|4.77|6.52|4.77|6.51|4.76|0
1731036900000|2024-11-08 03:35:00|6.51|4.76|6.49|4.74|6.52|4.77|6.49|4.74|0
1731037200000|2024-11-08 03:40:00|6.5|4.75|6.51|4.76|6.52|4.77|6.5|4.75|0
1731037500000|2024-11-08 03:45:00|6.52|4.77|6.51|4.76|6.52|4.77|6.51|4.76|0
1731037800000|2024-11-08 03:50:00|6.5|4.75|6.49|4.74|6.51|4.76|6.49|4.74|0
1731038100000|2024-11-08 03:55:00|6.5|4.75|6.51|4.76|6.51|4.76|6.49|4.74|0
1731038400000|2024-11-08 04:00:00|6.52|4.77|6.52|4.77|6.53|4.78|6.52|4.77|0
1731038700000|2024-11-08 04:05:00|6.51|4.76|6.51|4.76|6.52|4.77|6.51|4.76|0
1731039000000|2024-11-08 04:10:00|6.52|4.77|6.5|4.75|6.52|4.77|6.5|4.75|0
1731039300000|2024-11-08 04:15:00|6.49|4.74|6.47|4.72|6.49|4.74|6.47|4.72|0
1731039600000|2024-11-08 04:20:00|6.46|4.71|6.45|4.7|6.47|4.72|6.45|4.7|0
1731039900000|2024-11-08 04:25:00|6.46|4.71|6.46|4.71|6.46|4.71|6.45|4.7|0
1731040200000|2024-11-08 04:30:00|6.47|4.72|6.5|4.75|6.5|4.75|6.47|4.72|0
1731040500000|2024-11-08 04:35:00|6.49|4.74|6.49|4.74|6.49|4.74|6.48|4.73|0
1731040800000|2024-11-08 04:40:00|6.5|4.75|6.49|4.74|6.5|4.75|6.49|4.74|0
1731041100000|2024-11-08 04:45:00|6.48|4.73|6.49|4.74|6.5|4.75|6.48|4.73|0
1731041400000|2024-11-08 04:50:00|6.48|4.73|6.48|4.73|6.49|4.74|6.48|4.73|0
1731041700000|2024-11-08 04:55:00|6.49|4.74|6.5|4.75|6.5|4.75|6.48|4.73|0
1731042000000|2024-11-08 05:00:00|6.49|4.74|6.49|4.74|6.5|4.75|6.48|4.73|0
1731042300000|2024-11-08 05:05:00|6.48|4.73|6.49|4.74|6.49|4.74|6.47|4.72|0
1731042600000|2024-11-08 05:10:00|6.48|4.73|6.47|4.72|6.48|4.73|6.47|4.72|0
1731042900000|2024-11-08 05:15:00|6.46|4.71|6.46|4.71|6.46|4.71|6.45|4.7|0
1731043200000|2024-11-08 05:20:00|6.45|4.7|6.45|4.7|6.46|4.71|6.44|4.69|0
1731043500000|2024-11-08 05:25:00|6.46|4.71|6.44|4.69|6.46|4.71|6.44|4.69|0
1731043800000|2024-11-08 05:30:00|6.45|4.7|6.42|4.67|6.45|4.7|6.42|4.67|0
1731044100000|2024-11-08 05:35:00|6.41|4.66|6.38|4.63|6.42|4.67|6.38|4.63|0
1731044400000|2024-11-08 05:40:00|6.37|4.62|6.33|4.58|6.37|4.62|6.32|4.57|0
1731044700000|2024-11-08 05:45:00|6.34|4.59|6.32|4.57|6.37|4.62|6.32|4.57|0
1731045000000|2024-11-08 05:50:00|6.33|4.58|6.36|4.61|6.37|4.62|6.32|4.57|0
1731045300000|2024-11-08 05:55:00|6.37|4.62|6.37|4.62|6.37|4.62|6.36|4.61|0
1731045600000|2024-11-08 06:00:00|6.36|4.61|6.35|4.6|6.37|4.62|6.34|4.59|0
1731045900000|2024-11-08 06:05:00|6.36|4.61|6.37|4.62|6.38|4.63|6.36|4.61|0
1731046200000|2024-11-08 06:10:00|6.38|4.63|6.39|4.64|6.39|4.64|6.37|4.62|0
1731046500000|2024-11-08 06:15:00|6.4|4.65|6.43|4.68|6.44|4.69|6.39|4.64|0
1731046800000|2024-11-08 06:20:00|6.42|4.67|6.42|4.67|6.44|4.69|6.42|4.67|0
1731047100000|2024-11-08 06:25:00|6.43|4.68|6.41|4.66|6.43|4.68|6.41|4.66|0
1731047400000|2024-11-08 06:30:00|6.42|4.67|6.43|4.68|6.43|4.68|6.41|4.66|0
1731047700000|2024-11-08 06:35:00|6.42|4.67|6.45|4.7|6.46|4.71|6.4|4.65|0
1731048000000|2024-11-08 06:40:00|6.44|4.69|6.45|4.7|6.47|4.72|6.44|4.69|0
1731048300000|2024-11-08 06:45:00|6.46|4.71|6.43|4.68|6.46|4.71|6.43|4.68|0
1731048600000|2024-11-08 06:50:00|6.42|4.67|6.41|4.66|6.43|4.68|6.41|4.66|0
1731048900000|2024-11-08 06:55:00|6.4|4.65|6.41|4.66|6.41|4.66|6.4|4.65|0
1731049200000|2024-11-08 07:00:00|6.4|4.65|6.37|4.62|6.4|4.65|6.37|4.62|0
1731049500000|2024-11-08 07:05:00|6.38|4.63|6.42|4.67|6.44|4.69|6.37|4.62|0
1731049800000|2024-11-08 07:10:00|6.41|4.66|6.4|4.65|6.41|4.66|6.39|4.64|0
1731050100000|2024-11-08 07:15:00|6.39|4.64|6.4|4.65|6.4|4.65|6.37|4.62|0
1731050400000|2024-11-08 07:20:00|6.39|4.64|6.34|4.59|6.4|4.65|6.34|4.59|0
1731050700000|2024-11-08 07:25:00|6.35|4.6|6.34|4.59|6.36|4.61|6.34|4.59|0
1731051000000|2024-11-08 07:30:00|6.35|4.6|6.34|4.59|6.36|4.61|6.34|4.59|0
1731051300000|2024-11-08 07:35:00|6.33|4.58|6.33|4.58|6.34|4.59|6.32|4.57|0
1731051600000|2024-11-08 07:40:00|6.32|4.57|6.35|4.6|6.52|4.77|6.27|4.52|0
1731051900000|2024-11-08 07:45:00|6.36|4.61|6.34|4.59|6.36|4.61|6.33|4.58|0
1731052200000|2024-11-08 07:50:00|6.33|4.58|6.35|4.6|6.35|4.6|6.33|4.58|0
1731052500000|2024-11-08 07:55:00|6.36|4.61|6.36|4.61|6.37|4.62|6.35|4.6|0
1731052800000|2024-11-08 08:00:00|6.38|4.63|6.42|4.67|6.43|4.68|6.34|4.59|0
1731053100000|2024-11-08 08:05:00|6.41|4.66|6.45|4.7|6.46|4.71|6.4|4.65|0
1731053400000|2024-11-08 08:10:00|6.46|4.71|6.42|4.67|6.51|4.76|6.4|4.65|0
1731053700000|2024-11-08 08:15:00|6.41|4.66|6.38|4.63|6.41|4.66|6.34|4.59|0
1731054000000|2024-11-08 08:20:00|6.37|4.62|6.37|4.62|6.38|4.63|6.32|4.57|0
1731054300000|2024-11-08 08:25:00|6.38|4.63|6.37|4.62|6.42|4.67|6.36|4.61|0
1731054600000|2024-11-08 08:30:00|6.36|4.61|6.32|4.57|6.39|4.64|6.32|4.57|0
1731054900000|2024-11-08 08:35:00|6.33|4.58|6.34|4.59|6.37|4.62|6.32|4.57|0
1731055200000|2024-11-08 08:40:00|6.33|4.58|6.37|4.62|6.39|4.64|6.33|4.58|0
1731055500000|2024-11-08 08:45:00|6.38|4.63|6.39|4.64|6.42|4.67|6.36|4.61|0
1731055800000|2024-11-08 08:50:00|6.4|4.65|6.39|4.64|6.42|4.67|6.37|4.62|0
1731056100000|2024-11-08 08:55:00|6.4|4.65|6.41|4.66|6.43|4.68|6.39|4.64|0
1731056400000|2024-11-08 09:00:00|6.4|4.65|6.41|4.66|6.42|4.67|6.37|4.62|0
1731056700000|2024-11-08 09:05:00|6.4|4.65|6.36|4.61|6.43|4.68|6.36|4.61|0
1731057000000|2024-11-08 09:10:00|6.35|4.6|6.32|4.57|6.36|4.61|6.32|4.57|0
1731057300000|2024-11-08 09:15:00|6.31|4.56|6.33|4.58|6.36|4.61|6.31|4.56|0
1731057600000|2024-11-08 09:20:00|6.34|4.59|6.32|4.57|6.35|4.6|6.32|4.57|0
1731057900000|2024-11-08 09:25:00|6.31|4.56|6.32|4.57|6.34|4.59|6.31|4.56|0
1731058200000|2024-11-08 09:30:00|6.31|4.56|6.33|4.58|6.34|4.59|6.31|4.56|0
1731058500000|2024-11-08 09:35:00|6.32|4.57|6.32|4.57|6.33|4.58|6.31|4.56|0
1731058800000|2024-11-08 09:40:00|6.33|4.58|6.33|4.58|6.33|4.58|6.31|4.56|0
1731059100000|2024-11-08 09:45:00|6.32|4.57|6.33|4.58|6.37|4.62|6.32|4.57|0
1731059400000|2024-11-08 09:50:00|6.32|4.57|6.35|4.6|6.36|4.61|6.32|4.57|0
1731059700000|2024-11-08 09:55:00|6.36|4.61|6.38|4.63|6.38|4.63|6.35|4.6|0
1731060000000|2024-11-08 10:00:00|6.39|4.64|6.4|4.65|6.41|4.66|6.39|4.64|0
1731060300000|2024-11-08 10:05:00|6.41|4.66|6.43|4.68|6.45|4.7|6.4|4.65|0
1731060600000|2024-11-08 10:10:00|6.44|4.69|6.47|4.72|6.48|4.73|6.44|4.69|0
1731060900000|2024-11-08 10:15:00|6.46|4.71|6.43|4.68|6.46|4.71|6.42|4.67|0
1731061200000|2024-11-08 10:20:00|6.44|4.69|6.47|4.72|6.47|4.72|6.43|4.68|0
1731061500000|2024-11-08 10:25:00|6.46|4.71|6.48|4.73|6.49|4.74|6.45|4.7|0
1731061800000|2024-11-08 10:30:00|6.47|4.72|6.57|4.82|6.59|4.84|6.47|4.72|0
1731062100000|2024-11-08 10:35:00|6.56|4.81|6.66|4.91|6.67|4.92|6.56|4.81|0
1731062400000|2024-11-08 10:40:00|6.65|4.9|6.68|4.93|6.7|4.95|6.62|4.87|0
1731062700000|2024-11-08 10:45:00|6.69|4.94|6.75|5|6.77|5.02|6.69|4.94|0
1731063000000|2024-11-08 10:50:00|6.74|4.99|6.49|4.74|6.75|5|6.38|4.63|0
1731063300000|2024-11-08 10:55:00|6.5|4.75|6.43|4.68|6.5|4.75|6.4|4.65|0
1731063600000|2024-11-08 11:00:00|6.44|4.69|6.48|4.73|6.5|4.75|6.43|4.68|0
1731063900000|2024-11-08 11:05:00|6.49|4.74|6.46|4.71|6.52|4.77|6.46|4.71|0
1731064200000|2024-11-08 11:10:00|6.45|4.7|6.44|4.69|6.46|4.71|6.39|4.64|0
1731064500000|2024-11-08 11:15:00|6.45|4.7|6.4|4.65|6.45|4.7|6.38|4.63|0
1731064800000|2024-11-08 11:20:00|6.39|4.64|6.42|4.67|6.42|4.67|6.38|4.63|0
1731065100000|2024-11-08 11:25:00|6.41|4.66|6.39|4.64|6.45|4.7|6.38|4.63|0
1731065400000|2024-11-08 11:30:00|6.38|4.63|6.38|4.63|6.4|4.65|6.37|4.62|0
1731065700000|2024-11-08 11:35:00|6.37|4.62|6.35|4.6|6.4|4.65|6.35|4.6|0
1731066000000|2024-11-08 11:40:00|6.36|4.61|6.36|4.61|6.36|4.61|6.34|4.59|0
1731066300000|2024-11-08 11:45:00|6.35|4.6|6.34|4.59|6.37|4.62|6.34|4.59|0
1731066600000|2024-11-08 11:50:00|6.35|4.6|6.35|4.6|6.36|4.61|6.34|4.59|0
1731066900000|2024-11-08 11:55:00|6.34|4.59|6.35|4.6|6.36|4.61|6.34|4.59|0
1731067200000|2024-11-08 12:00:00|6.34|4.59|6.32|4.57|6.35|4.6|6.32|4.57|0
1731067500000|2024-11-08 12:05:00|6.33|4.58|6.32|4.57|6.35|4.6|6.31|4.56|0
1731067800000|2024-11-08 12:10:00|6.31|4.56|6.34|4.59|6.36|4.61|6.31|4.56|0
1731068100000|2024-11-08 12:15:00|6.33|4.58|6.31|4.56|6.34|4.59|6.31|4.56|0
1731068400000|2024-11-08 12:20:00|6.32|4.57|6.35|4.6|6.36|4.61|6.31|4.56|0
1731068700000|2024-11-08 12:25:00|6.34|4.59|6.29|4.54|6.34|4.59|6.29|4.54|0
1731069000000|2024-11-08 12:30:00|6.28|4.53|6.27|4.52|6.29|4.54|6.25|4.5|0
1731069300000|2024-11-08 12:35:00|6.28|4.53|6.26|4.51|6.28|4.53|6.24|4.49|0
1731069600000|2024-11-08 12:40:00|6.25|4.5|6.23|4.48|6.26|4.51|6.23|4.48|0
1731069900000|2024-11-08 12:45:00|6.22|4.47|6.25|4.5|6.25|4.5|6.2|4.45|0
1731070200000|2024-11-08 12:50:00|6.24|4.49|6.2|4.45|6.26|4.51|6.19|4.44|0
1731070500000|2024-11-08 12:55:00|6.19|4.44|6.13|4.38|6.31|4.56|6.12|4.37|0
1731070800000|2024-11-08 13:00:00|6.15|4.4|6.09|4.34|6.16|4.41|6.08|4.33|0
1731071100000|2024-11-08 13:05:00|6.1|4.35|6.13|4.38|6.13|4.38|6.08|4.33|0
1731071400000|2024-11-08 13:10:00|6.14|4.39|6.15|4.4|6.18|4.43|6.13|4.38|0
1731071700000|2024-11-08 13:15:00|6.16|4.41|6.11|4.36|6.2|4.45|6.09|4.34|0
1731072000000|2024-11-08 13:20:00|6.12|4.37|6.09|4.34|6.13|4.38|6.07|4.32|0
1731072300000|2024-11-08 13:25:00|6.1|4.35|6.1|4.35|6.11|4.36|6.08|4.33|0
1731072600000|2024-11-08 13:30:00|6.09|4.34|6.12|4.37|6.16|4.41|6.09|4.34|0
1731072900000|2024-11-08 13:35:00|6.13|4.38|6.16|4.41|6.17|4.42|6.13|4.38|0
1731073200000|2024-11-08 13:40:00|6.15|4.4|6.19|4.44|6.22|4.47|6.15|4.4|0
1731073500000|2024-11-08 13:45:00|6.2|4.45|6.17|4.42|6.21|4.46|6.16|4.41|0
1731073800000|2024-11-08 13:50:00|6.18|4.43|6.17|4.42|6.19|4.44|6.15|4.4|0
1731074100000|2024-11-08 13:55:00|6.18|4.43|6.21|4.46|6.21|4.46|6.17|4.42|0
1731074400000|2024-11-08 14:00:00|6.2|4.45|6.21|4.46|6.23|4.48|6.18|4.43|0
1731074700000|2024-11-08 14:05:00|6.2|4.45|6.17|4.42|6.21|4.46|6.16|4.41|0
1731075000000|2024-11-08 14:10:00|6.16|4.41|6.11|4.36|6.18|4.43|6.11|4.36|0
1731075300000|2024-11-08 14:15:00|6.12|4.37|6.14|4.39|6.15|4.4|6.1|4.35|0
1731075600000|2024-11-08 14:20:00|6.13|4.38|6.12|4.37|6.14|4.39|6.12|4.37|0
1731075900000|2024-11-08 14:25:00|6.11|4.36|6.05|4.3|6.11|4.36|6.03|4.28|0
1731076200000|2024-11-08 14:30:00|6|4.25|5.95|4.2|6|4.25|5.89|4.14|0
1731076500000|2024-11-08 14:35:00|5.96|4.21|5.97|4.22|6.13|4.38|5.91|4.16|0
1731076800000|2024-11-08 14:40:00|5.96|4.21|6.1|4.35|6.14|4.39|5.93|4.18|0
1731077100000|2024-11-08 14:45:00|6.11|4.36|6.05|4.3|6.15|4.4|6.03|4.28|0
1731077400000|2024-11-08 14:50:00|6.06|4.31|6.04|4.29|6.09|4.34|6.02|4.27|0
1731077700000|2024-11-08 14:55:00|6.03|4.28|5.99|4.24|6.04|4.29|5.98|4.23|0
1731078000000|2024-11-08 15:00:00|5.98|4.23|6.06|4.31|6.08|4.33|5.92|4.17|0
1731078300000|2024-11-08 15:05:00|6.08|4.33|6.09|4.34|6.13|4.38|6.02|4.27|0
1731078600000|2024-11-08 15:10:00|6.08|4.33|5.95|4.2|6.12|4.37|5.9|4.15|0
1731078900000|2024-11-08 15:15:00|5.94|4.19|5.8|4.05|5.97|4.22|5.8|4.05|0
1731079200000|2024-11-08 15:20:00|5.81|4.06|5.81|4.06|5.82|4.07|5.75|4|0
1731079500000|2024-11-08 15:25:00|5.8|4.05|5.78|4.03|5.8|4.05|5.73|3.98|0
1731079800000|2024-11-08 15:30:00|5.79|4.04|5.71|3.96|5.79|4.04|5.7|3.95|0
1731080100000|2024-11-08 15:35:00|5.72|3.97|5.76|4.01|5.8|4.05|5.72|3.97|0
1731080400000|2024-11-08 15:40:00|5.75|4|5.74|3.99|5.8|4.05|5.71|3.96|0
1731080700000|2024-11-08 15:45:00|5.73|3.98|5.78|4.03|5.84|4.09|5.73|3.98|0
1731081000000|2024-11-08 15:50:00|5.79|4.04|5.76|4.01|5.81|4.06|5.74|3.99|0
1731081300000|2024-11-08 15:55:00|5.77|4.02|5.77|4.02|5.81|4.06|5.76|4.01|0
1731081600000|2024-11-08 16:00:00|5.78|4.03|5.81|4.06|5.87|4.12|5.78|4.03|0
1731081900000|2024-11-08 16:05:00|5.8|4.05|5.75|4|5.8|4.05|5.74|3.99|0
1731082200000|2024-11-08 16:10:00|5.74|3.99|5.74|3.99|5.76|4.01|5.72|3.97|0
1731082500000|2024-11-08 16:15:00|5.75|4|5.71|3.96|5.85|4.1|5.71|3.96|0
1731082800000|2024-11-08 16:20:00|5.72|3.97|5.7|3.95|5.74|3.99|5.7|3.95|0
1731083100000|2024-11-08 16:25:00|5.71|3.96|5.76|4.01|5.77|4.02|5.7|3.95|0
1731083400000|2024-11-08 16:30:00|5.75|4|5.76|4.01|5.78|4.03|5.73|3.98|0
1731083700000|2024-11-08 16:35:00|5.75|4|5.76|4.01|5.79|4.04|5.74|3.99|0
1731084000000|2024-11-08 16:40:00|5.77|4.02|5.81|4.06|5.82|4.07|5.75|4|0
1731084300000|2024-11-08 16:45:00|5.82|4.07|5.75|4|5.82|4.07|5.75|4|0
1731084600000|2024-11-08 16:50:00|5.74|3.99|5.73|3.98|5.77|4.02|5.73|3.98|0
1731084900000|2024-11-08 16:55:00|5.74|3.99|5.76|4.01|5.76|4.01|5.7|3.95|0
1731085200000|2024-11-08 17:00:00|5.77|4.02|5.81|4.06|5.82|4.07|5.74|3.99|0
1731085500000|2024-11-08 17:05:00|5.8|4.05|5.81|4.06|5.85|4.1|5.8|4.05|0
1731085800000|2024-11-08 17:10:00|5.8|4.05|5.85|4.1|5.86|4.11|5.79|4.04|0
1731086100000|2024-11-08 17:15:00|5.84|4.09|5.81|4.06|5.86|4.11|5.8|4.05|0
1731086400000|2024-11-08 17:20:00|5.8|4.05|5.82|4.07|5.82|4.07|5.76|4.01|0
1731086700000|2024-11-08 17:25:00|5.81|4.06|5.81|4.06|5.83|4.08|5.78|4.03|0
1731087000000|2024-11-08 17:30:00|5.82|4.07|5.7|3.95|5.82|4.07|5.7|3.95|0
1731087300000|2024-11-08 17:35:00|5.69|3.94|5.86|4.11|5.86|4.11|5.66|3.91|0
1731087600000|2024-11-08 17:40:00|5.87|4.12|5.87|4.12|5.91|4.16|5.84|4.09|0
1731087900000|2024-11-08 17:45:00|5.86|4.11|5.84|4.09|5.86|4.11|5.83|4.08|0
1731088200000|2024-11-08 17:50:00|5.83|4.08|5.8|4.05|5.84|4.09|5.8|4.05|0
1731088500000|2024-11-08 17:55:00|5.81|4.06|5.85|4.1|5.86|4.11|5.8|4.05|0
1731088800000|2024-11-08 18:00:00|5.86|4.11|5.83|4.08|5.88|4.13|5.82|4.07|0
1731089100000|2024-11-08 18:05:00|5.84|4.09|5.84|4.09|5.84|4.09|5.82|4.07|0
1731089400000|2024-11-08 18:10:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1731089700000|2024-11-08 18:15:00|5.82|4.07|5.84|4.09|5.85|4.1|5.8|4.05|0
1731090000000|2024-11-08 18:20:00|5.85|4.1|5.85|4.1|5.88|4.13|5.82|4.07|0
1731090300000|2024-11-08 18:25:00|5.84|4.09|5.83|4.08|5.85|4.1|5.82|4.07|0
1731090600000|2024-11-08 18:30:00|5.82|4.07|5.74|3.99|5.82|4.07|5.74|3.99|0
1731090900000|2024-11-08 18:35:00|5.75|4|5.68|3.93|5.77|4.02|5.66|3.91|0
1731091200000|2024-11-08 18:40:00|5.67|3.92|5.66|3.91|5.7|3.95|5.66|3.91|0
1731091500000|2024-11-08 18:45:00|5.65|3.9|5.75|4|5.76|4.01|5.62|3.87|0
1731091800000|2024-11-08 18:50:00|5.76|4.01|5.92|4.17|5.92|4.17|5.75|4|0
1731092100000|2024-11-08 18:55:00|5.91|4.16|5.83|4.08|5.93|4.18|5.8|4.05|0
1731092400000|2024-11-08 19:00:00|5.85|4.1|5.86|4.11|5.9|4.15|5.82|4.07|0
1731092700000|2024-11-08 19:05:00|5.85|4.1|5.79|4.04|5.86|4.11|5.79|4.04|0
1731093000000|2024-11-08 19:10:00|5.8|4.05|5.81|4.06|5.84|4.09|5.79|4.04|0
1731093300000|2024-11-08 19:15:00|5.8|4.05|5.83|4.08|5.84|4.09|5.78|4.03|0
1731093600000|2024-11-08 19:20:00|5.82|4.07|5.82|4.07|5.84|4.09|5.81|4.06|0
1731093900000|2024-11-08 19:25:00|5.81|4.06|7.85|6.1|9.31|7.56|5.65|3.9|0
1731094200000|2024-11-08 19:30:00|7.86|6.11|7.87|6.12|7.88|6.13|7.84|6.09|0
1731094500000|2024-11-08 19:35:00|7.86|6.11|7.77|6.02|7.87|6.12|7.77|6.02|0
1731094800000|2024-11-08 19:40:00|7.78|6.03|7.77|6.02|7.79|6.04|7.74|5.99|0
1731095100000|2024-11-08 19:45:00|7.76|6.01|7.85|6.1|7.85|6.1|7.76|6.01|0
1731095400000|2024-11-08 19:50:00|7.86|6.11|7.89|6.14|7.91|6.16|7.85|6.1|0
1731095700000|2024-11-08 19:55:00|7.88|6.13|7.93|6.18|7.94|6.19|7.87|6.12|0
1731096000000|2024-11-08 20:00:00|7.92|6.17|8|6.25|8.08|6.33|7.92|6.17|0
1731096300000|2024-11-08 20:05:00|8.01|6.26|7.97|6.22|8.03|6.28|7.95|6.2|0
1731096600000|2024-11-08 20:10:00|7.96|6.21|8.02|6.27|8.05|6.3|7.96|6.21|0
1731096900000|2024-11-08 20:15:00|8.03|6.28|8.01|6.26|8.03|6.28|7.97|6.22|0
1731097200000|2024-11-08 20:20:00|8.02|6.27|8.06|6.31|8.12|6.37|8|6.25|0
1731097500000|2024-11-08 20:25:00|8.05|6.3|8.12|6.37|8.13|6.38|8|6.25|0
1731097800000|2024-11-08 20:30:00|8.11|6.36|8.22|6.47|8.24|6.49|8.11|6.36|0
1731098100000|2024-11-08 20:35:00|8.23|6.48|8.17|6.42|8.25|6.5|8.15|6.4|0
1731098400000|2024-11-08 20:40:00|8.18|6.43|8|6.25|8.24|6.49|7.96|6.21|0
1731098700000|2024-11-08 20:45:00|7.99|6.24|7.99|6.24|8|6.25|7.95|6.2|0
1731099000000|2024-11-08 20:50:00|8.02|6.27|7.91|6.16|8.03|6.28|7.91|6.16|0
1731099300000|2024-11-08 20:55:00|7.92|6.17|7.92|6.17|7.98|6.23|7.85|6.1|0
1731099600000|2024-11-08 21:00:00|7.87|6.12|7.87|6.12|7.91|6.16|7.79|6.04|0
1731099900000|2024-11-08 21:05:00|7.88|6.13|7.87|6.12|7.92|6.17|7.85|6.1|0
1731100200000|2024-11-08 21:10:00|7.88|6.13|7.83|6.08|7.88|6.13|7.83|6.08|0
1731288600000|2024-11-11 01:30:00|7.11|5.36|7.09|5.34|7.11|5.36|7.09|5.34|0
1731288900000|2024-11-11 01:35:00|7.1|5.35|7.07|5.32|7.12|5.37|7.07|5.32|0
1731289200000|2024-11-11 01:40:00|7.06|5.31|7.06|5.31|7.07|5.32|7.06|5.31|0
1731289500000|2024-11-11 01:45:00|7.07|5.32|7.08|5.33|7.09|5.34|7.07|5.32|0
1731289800000|2024-11-11 01:50:00|7.07|5.32|7.08|5.33|7.09|5.34|7.07|5.32|0
1731290100000|2024-11-11 01:55:00|7.07|5.32|7.07|5.32|7.08|5.33|7.06|5.31|0
1731290400000|2024-11-11 02:00:00|7.08|5.33|7.1|5.35|7.1|5.35|7.07|5.32|0
1731290700000|2024-11-11 02:05:00|7.09|5.34|7.07|5.32|7.09|5.34|7.07|5.32|0
1731291000000|2024-11-11 02:10:00|7.08|5.33|7.07|5.32|7.09|5.34|7.06|5.31|0
1731291300000|2024-11-11 02:15:00|7.08|5.33|7.08|5.33|7.08|5.33|7.07|5.32|0
1731291600000|2024-11-11 02:20:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1731291900000|2024-11-11 02:25:00|7.08|5.33|7.08|5.33|7.08|5.33|7.07|5.32|0
1731292200000|2024-11-11 02:30:00|7.09|5.34|7.12|5.37|7.12|5.37|7.09|5.34|0
1731292500000|2024-11-11 02:35:00|7.13|5.38|7.13|5.38|7.13|5.38|7.12|5.37|0
1731292800000|2024-11-11 02:40:00|7.12|5.37|7.12|5.37|7.14|5.39|7.11|5.36|0
1731293100000|2024-11-11 02:45:00|7.11|5.36|7.13|5.38|7.14|5.39|7.11|5.36|0
1731293400000|2024-11-11 02:50:00|7.12|5.37|7.13|5.38|7.13|5.38|7.12|5.37|0
1731293700000|2024-11-11 02:55:00|7.12|5.37|7.11|5.36|7.12|5.37|7.1|5.35|0
1731294000000|2024-11-11 03:00:00|7.1|5.35|7.12|5.37|7.12|5.37|7.1|5.35|0
1731294300000|2024-11-11 03:05:00|7.11|5.36|7.11|5.36|7.12|5.37|7.11|5.36|0
1731294600000|2024-11-11 03:10:00|7.1|5.35|7.1|5.35|7.11|5.36|7.1|5.35|0
1731294900000|2024-11-11 03:15:00|7.11|5.36|7.1|5.35|7.11|5.36|7.08|5.33|0
1731295200000|2024-11-11 03:20:00|7.09|5.34|7.08|5.33|7.1|5.35|7.08|5.33|0
1731295500000|2024-11-11 03:25:00|7.09|5.34|7.08|5.33|7.09|5.34|7.08|5.33|0
1731295800000|2024-11-11 03:30:00|7.09|5.34|7.09|5.34|7.09|5.34|7.09|5.34|0
1731296100000|2024-11-11 03:35:00|7.08|5.33|7.08|5.33|7.09|5.34|7.08|5.33|0
1731296400000|2024-11-11 03:40:00|7.07|5.32|7.07|5.32|7.08|5.33|7.07|5.32|0
1731296700000|2024-11-11 03:45:00|7.06|5.31|7.06|5.31|7.07|5.32|7.06|5.31|0
1731297000000|2024-11-11 03:50:00|7.05|5.3|7.07|5.32|7.08|5.33|7.05|5.3|0
1731297600000|2024-11-11 04:00:00|7.06|5.31|7.02|5.27|7.06|5.31|7.02|5.27|0
1731297900000|2024-11-11 04:05:00|7.03|5.28|7.02|5.27|7.04|5.29|7.02|5.27|0
1731298200000|2024-11-11 04:10:00|7.01|5.26|7.01|5.26|7.02|5.27|7.01|5.26|0
1731298500000|2024-11-11 04:15:00|7|5.25|7.01|5.26|7.01|5.26|7|5.25|0
1731298800000|2024-11-11 04:20:00|7|5.25|7|5.25|7.01|5.26|7|5.25|0
1731299100000|2024-11-11 04:25:00|7.01|5.26|7.01|5.26|7.02|5.27|7|5.25|0
1731299400000|2024-11-11 04:30:00|7.02|5.27|7.01|5.26|7.02|5.27|7.01|5.26|0
1731299700000|2024-11-11 04:35:00|7.02|5.27|7.02|5.27|7.02|5.27|7.01|5.26|0
1731300000000|2024-11-11 04:40:00|7.03|5.28|7.02|5.27|7.03|5.28|7.01|5.26|0
1731300300000|2024-11-11 04:45:00|7.03|5.28|7.02|5.27|7.03|5.28|7.02|5.27|0
1731300600000|2024-11-11 04:50:00|7.03|5.28|6.99|5.24|7.03|5.28|6.99|5.24|0
1731300900000|2024-11-11 04:55:00|7|5.25|6.99|5.24|7|5.25|6.98|5.23|0
1731301200000|2024-11-11 05:00:00|6.98|5.23|6.97|5.22|6.99|5.24|6.97|5.22|0
1731301500000|2024-11-11 05:05:00|6.98|5.23|6.96|5.21|6.98|5.23|6.96|5.21|0
1731301800000|2024-11-11 05:10:00|6.95|5.2|6.94|5.19|6.95|5.2|6.93|5.18|0
1731302100000|2024-11-11 05:15:00|6.95|5.2|6.96|5.21|6.96|5.21|6.95|5.2|0
1731302400000|2024-11-11 05:20:00|6.97|5.22|6.95|5.2|6.97|5.22|6.95|5.2|0
1731302700000|2024-11-11 05:25:00|6.94|5.19|6.95|5.2|6.95|5.2|6.94|5.19|0
1731303000000|2024-11-11 05:30:00|6.96|5.21|6.96|5.21|6.97|5.22|6.96|5.21|0
1731303300000|2024-11-11 05:35:00|6.97|5.22|6.97|5.22|6.97|5.22|6.96|5.21|0
1731303600000|2024-11-11 05:40:00|6.96|5.21|6.96|5.21|6.97|5.22|6.96|5.21|0
1731303900000|2024-11-11 05:45:00|6.97|5.22|6.96|5.21|6.97|5.22|6.96|5.21|0
1731304200000|2024-11-11 05:50:00|6.95|5.2|6.97|5.22|6.97|5.22|6.95|5.2|0
1731304500000|2024-11-11 05:55:00|6.98|5.23|6.97|5.22|6.98|5.23|6.96|5.21|0
1731304800000|2024-11-11 06:00:00|6.96|5.21|6.97|5.22|6.97|5.22|6.96|5.21|0
1731305100000|2024-11-11 06:05:00|6.98|5.23|6.98|5.23|6.98|5.23|6.97|5.22|0
1731305400000|2024-11-11 06:10:00|6.97|5.22|6.95|5.2|6.97|5.22|6.95|5.2|0
1731305700000|2024-11-11 06:15:00|6.94|5.19|6.92|5.17|6.95|5.2|6.92|5.17|0
1731306000000|2024-11-11 06:20:00|6.93|5.18|6.96|5.21|6.96|5.21|6.93|5.18|0
1731306300000|2024-11-11 06:25:00|6.95|5.2|6.93|5.18|6.95|5.2|6.93|5.18|0
1731306600000|2024-11-11 06:30:00|6.94|5.19|6.92|5.17|6.94|5.19|6.91|5.16|0
1731306900000|2024-11-11 06:35:00|6.93|5.18|6.93|5.18|6.94|5.19|6.91|5.16|0
1731307200000|2024-11-11 06:40:00|6.94|5.19|6.93|5.18|6.94|5.19|6.92|5.17|0
1731307800000|2024-11-11 06:50:00|6.92|5.17|6.91|5.16|6.92|5.17|6.91|5.16|0
1731308100000|2024-11-11 06:55:00|6.92|5.17|6.92|5.17|6.93|5.18|6.92|5.17|0
1731308400000|2024-11-11 07:00:00|6.93|5.18|6.96|5.21|6.97|5.22|6.92|5.17|0
1731308700000|2024-11-11 07:05:00|6.95|5.2|6.93|5.18|6.96|5.21|6.93|5.18|0
1731309300000|2024-11-11 07:15:00|6.92|5.17|6.91|5.16|6.92|5.17|6.91|5.16|0
1731309600000|2024-11-11 07:20:00|6.9|5.15|6.9|5.15|6.92|5.17|6.9|5.15|0
1731309900000|2024-11-11 07:25:00|6.91|5.16|6.89|5.14|6.92|5.17|6.88|5.13|0
1731310200000|2024-11-11 07:30:00|6.88|5.13|6.87|5.12|6.89|5.14|6.87|5.12|0
1731310500000|2024-11-11 07:35:00|6.88|5.13|6.87|5.12|6.88|5.13|6.87|5.12|0
1731310800000|2024-11-11 07:40:00|6.88|5.13|7.11|5.36|7.23|5.48|6.87|5.12|0
1731311100000|2024-11-11 07:45:00|7.1|5.35|7.1|5.35|7.1|5.35|7.09|5.34|0
1731311400000|2024-11-11 07:50:00|7.09|5.34|7.09|5.34|7.1|5.35|7.09|5.34|0
1731311700000|2024-11-11 07:55:00|7.08|5.33|7.08|5.33|7.08|5.33|7.07|5.32|0
1731312000000|2024-11-11 08:00:00|7.07|5.32|7.06|5.31|7.09|5.34|7.06|5.31|0
1731312300000|2024-11-11 08:05:00|7.07|5.32|7.08|5.33|7.09|5.34|7.05|5.3|0
1731312600000|2024-11-11 08:10:00|7.07|5.32|7.05|5.3|7.07|5.32|7.05|5.3|0
1731312900000|2024-11-11 08:15:00|7.04|5.29|6.98|5.23|7.04|5.29|6.97|5.22|0
1731313200000|2024-11-11 08:20:00|6.97|5.22|7.01|5.26|7.01|5.26|6.97|5.22|0
1731313500000|2024-11-11 08:25:00|7|5.25|6.95|5.2|7.02|5.27|6.94|5.19|0
1731313800000|2024-11-11 08:30:00|6.97|5.22|6.6|4.85|6.97|5.22|6.6|4.85|0
1731314100000|2024-11-11 08:35:00|6.61|4.86|6.57|4.82|6.62|4.87|6.56|4.81|0
1731314400000|2024-11-11 08:40:00|6.58|4.83|6.6|4.85|6.6|4.85|6.57|4.82|0
1731314700000|2024-11-11 08:45:00|6.61|4.86|6.64|4.89|6.64|4.89|6.6|4.85|0
1731315000000|2024-11-11 08:50:00|6.63|4.88|6.67|4.92|6.67|4.92|6.62|4.87|0
1731315300000|2024-11-11 08:55:00|6.66|4.91|6.65|4.9|6.69|4.94|6.65|4.9|0
1731315600000|2024-11-11 09:00:00|6.64|4.89|6.65|4.9|6.66|4.91|6.64|4.89|0
1731315900000|2024-11-11 09:05:00|6.64|4.89|6.6|4.85|6.69|4.94|6.59|4.84|0
1731316200000|2024-11-11 09:10:00|6.59|4.84|6.55|4.8|6.62|4.87|6.55|4.8|0
1731316500000|2024-11-11 09:15:00|6.56|4.81|6.53|4.78|6.57|4.82|6.52|4.77|0
1731316800000|2024-11-11 09:20:00|6.52|4.77|6.56|4.81|6.56|4.81|6.52|4.77|0
1731317100000|2024-11-11 09:25:00|6.57|4.82|6.54|4.79|6.58|4.83|6.54|4.79|0
1731317400000|2024-11-11 09:30:00|6.53|4.78|6.55|4.8|6.55|4.8|6.53|4.78|0
1731317700000|2024-11-11 09:35:00|6.54|4.79|6.53|4.78|6.55|4.8|6.52|4.77|0
1731318000000|2024-11-11 09:40:00|6.54|4.79|6.52|4.77|6.54|4.79|6.51|4.76|0
1731318300000|2024-11-11 09:45:00|6.53|4.78|6.53|4.78|6.54|4.79|6.52|4.77|0
1731318600000|2024-11-11 09:50:00|6.54|4.79|6.55|4.8|6.56|4.81|6.53|4.78|0
1731318900000|2024-11-11 09:55:00|6.54|4.79|6.56|4.81|6.57|4.82|6.54|4.79|0
1731319200000|2024-11-11 10:00:00|6.55|4.8|6.55|4.8|6.56|4.81|6.53|4.78|0
1731319500000|2024-11-11 10:05:00|6.54|4.79|6.56|4.81|6.56|4.81|6.53|4.78|0
1731319800000|2024-11-11 10:10:00|6.57|4.82|6.56|4.81|6.57|4.82|6.55|4.8|0
1731320100000|2024-11-11 10:15:00|6.55|4.8|6.54|4.79|6.56|4.81|6.54|4.79|0
1731320400000|2024-11-11 10:20:00|6.55|4.8|6.53|4.78|6.55|4.8|6.52|4.77|0
1731320700000|2024-11-11 10:25:00|6.54|4.79|6.54|4.79|6.54|4.79|6.53|4.78|0
1731321000000|2024-11-11 10:30:00|6.55|4.8|6.54|4.79|6.56|4.81|6.54|4.79|0
1731321300000|2024-11-11 10:35:00|6.53|4.78|6.53|4.78|6.54|4.79|6.52|4.77|0
1731321600000|2024-11-11 10:40:00|6.52|4.77|6.53|4.78|6.54|4.79|6.52|4.77|0
1731321900000|2024-11-11 10:45:00|6.54|4.79|6.55|4.8|6.56|4.81|6.54|4.79|0
1731322200000|2024-11-11 10:50:00|6.56|4.81|6.57|4.82|6.58|4.83|6.54|4.79|0
1731322500000|2024-11-11 10:55:00|6.58|4.83|6.59|4.84|6.59|4.84|6.57|4.82|0
1731322800000|2024-11-11 11:00:00|6.58|4.83|6.58|4.83|6.6|4.85|6.57|4.82|0
1731323100000|2024-11-11 11:05:00|6.57|4.82|6.55|4.8|6.57|4.82|6.55|4.8|0
1731323400000|2024-11-11 11:10:00|6.56|4.81|6.55|4.8|6.57|4.82|6.54|4.79|0
1731323700000|2024-11-11 11:15:00|6.56|4.81|6.57|4.82|6.58|4.83|6.55|4.8|0
1731324000000|2024-11-11 11:20:00|6.56|4.81|6.54|4.79|6.56|4.81|6.54|4.79|0
1731324300000|2024-11-11 11:25:00|6.55|4.8|6.54|4.79|6.56|4.81|6.54|4.79|0
1731324600000|2024-11-11 11:30:00|6.53|4.78|6.51|4.76|6.53|4.78|6.51|4.76|0
1731324900000|2024-11-11 11:35:00|6.52|4.77|6.5|4.75|6.52|4.77|6.5|4.75|0
1731325200000|2024-11-11 11:40:00|6.51|4.76|6.5|4.75|6.52|4.77|6.49|4.74|0
1731325500000|2024-11-11 11:45:00|6.51|4.76|6.5|4.75|6.51|4.76|6.5|4.75|0
1731325800000|2024-11-11 11:50:00|6.49|4.74|6.49|4.74|6.5|4.75|6.49|4.74|0
1731326100000|2024-11-11 11:55:00|6.5|4.75|6.49|4.74|6.5|4.75|6.49|4.74|0
1731326400000|2024-11-11 12:00:00|6.48|4.73|6.48|4.73|6.48|4.73|6.47|4.72|0
1731326700000|2024-11-11 12:05:00|6.47|4.72|6.47|4.72|6.48|4.73|6.47|4.72|0
1731327000000|2024-11-11 12:10:00|6.45|4.7|6.42|4.67|6.45|4.7|6.42|4.67|0
1731327300000|2024-11-11 12:15:00|6.41|4.66|6.41|4.66|6.41|4.66|6.41|4.66|0
1731327600000|2024-11-11 12:20:00|6.42|4.67|6.4|4.65|6.42|4.67|6.39|4.64|0
1731327900000|2024-11-11 12:25:00|6.41|4.66|6.37|4.62|6.41|4.66|6.37|4.62|0
1731328200000|2024-11-11 12:30:00|6.38|4.63|6.46|4.71|6.47|4.72|6.35|4.6|0
1731328500000|2024-11-11 12:35:00|6.45|4.7|6.44|4.69|6.46|4.71|6.44|4.69|0
1731328800000|2024-11-11 12:40:00|6.45|4.7|6.38|4.63|6.45|4.7|6.38|4.63|0
1731329100000|2024-11-11 12:45:00|6.39|4.64|6.37|4.62|6.39|4.64|6.34|4.59|0
1731329400000|2024-11-11 12:50:00|6.36|4.61|6.37|4.62|6.38|4.63|6.36|4.61|0
1731329700000|2024-11-11 12:55:00|6.38|4.63|6.39|4.64|6.4|4.65|6.37|4.62|0
1731330000000|2024-11-11 13:00:00|6.38|4.63|6.37|4.62|6.38|4.63|6.35|4.6|0
1731330300000|2024-11-11 13:05:00|6.38|4.63|6.4|4.65|6.41|4.66|6.37|4.62|0
1731330600000|2024-11-11 13:10:00|6.41|4.66|6.39|4.64|6.41|4.66|6.37|4.62|0
1731330900000|2024-11-11 13:15:00|6.4|4.65|6.44|4.69|6.46|4.71|6.39|4.64|0
1731331200000|2024-11-11 13:20:00|6.45|4.7|6.43|4.68|6.45|4.7|6.43|4.68|0
1731331500000|2024-11-11 13:25:00|6.44|4.69|5.37|3.62|6.55|4.8|5.36|3.61|0
1731331800000|2024-11-11 13:30:00|5.38|3.63|5.44|3.69|5.44|3.69|5.37|3.62|0
1731332100000|2024-11-11 13:35:00|5.45|3.7|5.48|3.73|5.52|3.77|5.45|3.7|0
1731332400000|2024-11-11 13:40:00|5.47|3.72|5.49|3.74|5.51|3.76|5.47|3.72|0
1731332700000|2024-11-11 13:45:00|5.48|3.73|5.48|3.73|5.49|3.74|5.44|3.69|0
1731333000000|2024-11-11 13:50:00|5.47|3.72|5.49|3.74|5.49|3.74|5.46|3.71|0
1731333300000|2024-11-11 13:55:00|5.48|3.73|5.44|3.69|5.49|3.74|5.42|3.67|0
1731333600000|2024-11-11 14:00:00|5.43|3.68|5.45|3.7|5.46|3.71|5.43|3.68|0
1731333900000|2024-11-11 14:05:00|5.44|3.69|5.44|3.69|5.45|3.7|5.42|3.67|0
1731334200000|2024-11-11 14:10:00|5.45|3.7|5.44|3.69|5.46|3.71|5.44|3.69|0
1731334500000|2024-11-11 14:15:00|5.43|3.68|5.44|3.69|5.47|3.72|5.42|3.67|0
1731334800000|2024-11-11 14:20:00|5.43|3.68|5.44|3.69|5.45|3.7|5.42|3.67|0
1731335100000|2024-11-11 14:25:00|5.45|3.7|5.42|3.67|5.46|3.71|5.42|3.67|0
1731335400000|2024-11-11 14:30:00|5.4|3.65|5.5|3.75|5.5|3.75|5.29|3.54|0
1731335700000|2024-11-11 14:35:00|5.49|3.74|5.43|3.68|5.51|3.76|5.4|3.65|0
1731336000000|2024-11-11 14:40:00|5.42|3.67|5.59|3.84|5.6|3.85|5.39|3.64|0
1731336300000|2024-11-11 14:45:00|5.58|3.83|5.54|3.79|5.66|3.91|5.43|3.68|0
1731336600000|2024-11-11 14:50:00|5.53|3.78|5.54|3.79|5.57|3.82|5.51|3.76|0
1731336900000|2024-11-11 14:55:00|5.55|3.8|5.56|3.81|5.6|3.85|5.53|3.78|0
1731337200000|2024-11-11 15:00:00|5.55|3.8|5.6|3.85|5.6|3.85|5.54|3.79|0
1731337500000|2024-11-11 15:05:00|5.61|3.86|5.43|3.68|5.64|3.89|5.41|3.66|0
1731337800000|2024-11-11 15:10:00|5.44|3.69|5.41|3.66|5.44|3.69|5.35|3.6|0
1731338100000|2024-11-11 15:15:00|5.4|3.65|5.41|3.66|5.44|3.69|5.37|3.62|0
1731338400000|2024-11-11 15:20:00|5.4|3.65|5.39|3.64|5.49|3.74|5.39|3.64|0
1731338700000|2024-11-11 15:25:00|5.4|3.65|5.42|3.67|5.42|3.67|5.36|3.61|0
1731339000000|2024-11-11 15:30:00|5.41|3.66|5.35|3.6|5.42|3.67|5.32|3.57|0
1731339300000|2024-11-11 15:35:00|5.34|3.59|5.22|3.47|5.36|3.61|5.22|3.47|0
1731339600000|2024-11-11 15:40:00|5.2|3.45|5.36|3.61|5.36|3.61|5.2|3.45|0
1731339900000|2024-11-11 15:45:00|5.35|3.6|5.3|3.55|5.37|3.62|5.3|3.55|0
1731340200000|2024-11-11 15:50:00|5.31|3.56|5.26|3.51|5.35|3.6|5.26|3.51|0
1731340500000|2024-11-11 15:55:00|5.25|3.5|5.37|3.62|5.42|3.67|5.22|3.47|0
1731340800000|2024-11-11 16:00:00|5.36|3.61|5.06|3.31|5.38|3.63|5.01|3.26|0
1731341100000|2024-11-11 16:05:00|5.07|3.32|5.07|3.32|5.13|3.38|5.06|3.31|0
1731341400000|2024-11-11 16:10:00|5.06|3.31|5.11|3.36|5.13|3.38|5.06|3.31|0
1731341700000|2024-11-11 16:15:00|5.12|3.37|5.11|3.36|5.16|3.41|5.1|3.35|0
1731342000000|2024-11-11 16:20:00|5.12|3.37|4.95|3.2|5.14|3.39|4.92|3.17|0
1731342300000|2024-11-11 16:25:00|4.96|3.21|5|3.25|5.02|3.27|4.96|3.21|0
1731342600000|2024-11-11 16:30:00|4.99|3.24|4.97|3.22|5.02|3.27|4.96|3.21|0
1731342900000|2024-11-11 16:35:00|4.96|3.21|4.91|3.16|4.97|3.22|4.91|3.16|0
1731343200000|2024-11-11 16:40:00|4.92|3.17|4.95|3.2|4.97|3.22|4.92|3.17|0
1731343500000|2024-11-11 16:45:00|4.94|3.19|4.95|3.2|4.98|3.23|4.92|3.17|0
1731343800000|2024-11-11 16:50:00|4.94|3.19|4.96|3.21|4.97|3.22|4.94|3.19|0
1731344100000|2024-11-11 16:55:00|4.95|3.2|4.92|3.17|4.96|3.21|4.91|3.16|0
1731344400000|2024-11-11 17:00:00|4.93|3.18|4.94|3.19|4.95|3.2|4.9|3.15|0
1731344700000|2024-11-11 17:05:00|4.93|3.18|4.97|3.22|4.98|3.23|4.93|3.18|0
1731345000000|2024-11-11 17:10:00|4.96|3.21|4.97|3.22|5|3.25|4.95|3.2|0
1731345300000|2024-11-11 17:15:00|4.96|3.21|5.05|3.3|5.05|3.3|4.96|3.21|0
1731345600000|2024-11-11 17:20:00|5.04|3.29|5.05|3.3|5.06|3.31|5|3.25|0
1731345900000|2024-11-11 17:25:00|5.04|3.29|4.96|3.21|5.06|3.31|4.96|3.21|0
1731346200000|2024-11-11 17:30:00|4.97|3.22|4.92|3.17|4.97|3.22|4.92|3.17|0
1731346500000|2024-11-11 17:35:00|4.93|3.18|4.98|3.23|4.98|3.23|4.93|3.18|0
1731346800000|2024-11-11 17:40:00|4.97|3.22|4.99|3.24|5.02|3.27|4.96|3.21|0
1731347100000|2024-11-11 17:45:00|5|3.25|5.03|3.28|5.04|3.29|5|3.25|0
1731347400000|2024-11-11 17:50:00|5.05|3.3|4.99|3.24|5.05|3.3|4.95|3.2|0
1731347700000|2024-11-11 17:55:00|5|3.25|5.07|3.32|5.07|3.32|5|3.25|0
1731348000000|2024-11-11 18:00:00|5.1|3.35|5.04|3.29|5.23|3.48|5.04|3.29|0
1731348300000|2024-11-11 18:05:00|5.05|3.3|5.03|3.28|5.1|3.35|5.02|3.27|0
1731348600000|2024-11-11 18:10:00|5.04|3.29|5.04|3.29|5.11|3.36|5.03|3.28|0
1731348900000|2024-11-11 18:15:00|5.03|3.28|5.11|3.36|5.78|4.03|4.5|2.75|0
1731349200000|2024-11-11 18:20:00|5.1|3.35|5.17|3.42|5.2|3.45|5.08|3.33|0
1731349500000|2024-11-11 18:25:00|5.16|3.41|5.04|3.29|5.16|3.41|5.04|3.29|0
1731349800000|2024-11-11 18:30:00|5.05|3.3|5.07|3.32|5.09|3.34|5.04|3.29|0
1731350100000|2024-11-11 18:35:00|5.08|3.33|5.01|3.26|5.08|3.33|4.99|3.24|0
1731350400000|2024-11-11 18:40:00|5|3.25|4.98|3.23|5.01|3.26|4.97|3.22|0
1731350700000|2024-11-11 18:45:00|4.99|3.24|4.94|3.19|5|3.25|4.93|3.18|0
1731351000000|2024-11-11 18:50:00|4.93|3.18|4.92|3.17|4.94|3.19|4.88|3.13|0
1731351300000|2024-11-11 18:55:00|4.91|3.16|4.95|3.2|4.96|3.21|4.91|3.16|0
1731351600000|2024-11-11 19:00:00|4.96|3.21|4.97|3.22|4.98|3.23|4.94|3.19|0
1731351900000|2024-11-11 19:05:00|4.96|3.21|4.94|3.19|4.97|3.22|4.93|3.18|0
1731352200000|2024-11-11 19:10:00|4.95|3.2|4.98|3.23|4.99|3.24|4.94|3.19|0
1731352500000|2024-11-11 19:15:00|4.97|3.22|4.97|3.22|4.99|3.24|4.93|3.18|0
1731352800000|2024-11-11 19:20:00|4.96|3.21|4.96|3.21|4.97|3.22|4.94|3.19|0
1731353100000|2024-11-11 19:25:00|4.95|3.2|4.86|3.11|4.97|3.22|4.84|3.09|0
1731353400000|2024-11-11 19:30:00|4.87|3.12|4.81|3.06|4.89|3.14|4.81|3.06|0
1731353700000|2024-11-11 19:35:00|4.82|3.07|4.83|3.08|4.85|3.1|4.81|3.06|0
1731354000000|2024-11-11 19:40:00|4.84|3.09|4.84|3.09|4.85|3.1|4.82|3.07|0
1731354300000|2024-11-11 19:45:00|4.85|3.1|4.83|3.08|4.88|3.13|4.82|3.07|0
1731354600000|2024-11-11 19:50:00|4.82|3.07|4.85|3.1|4.86|3.11|4.82|3.07|0
1731354900000|2024-11-11 19:55:00|4.84|3.09|4.83|3.08|4.85|3.1|4.83|3.08|0
1731355200000|2024-11-11 20:00:00|4.84|3.09|4.85|3.1|4.87|3.12|4.83|3.08|0
1731355500000|2024-11-11 20:05:00|4.84|3.09|4.8|3.05|4.85|3.1|4.8|3.05|0
1731355800000|2024-11-11 20:10:00|4.81|3.06|4.81|3.06|4.82|3.07|4.77|3.02|0
1731356100000|2024-11-11 20:15:00|4.82|3.07|4.81|3.06|4.84|3.09|4.8|3.05|0
1731356400000|2024-11-11 20:20:00|4.8|3.05|4.82|3.07|4.83|3.08|4.79|3.04|0
1731356700000|2024-11-11 20:25:00|4.83|3.08|4.83|3.08|4.85|3.1|4.82|3.07|0
1731357000000|2024-11-11 20:30:00|4.84|3.09|4.82|3.07|4.87|3.12|4.82|3.07|0
1731357300000|2024-11-11 20:35:00|4.81|3.06|4.79|3.04|4.83|3.08|4.79|3.04|0
1731357600000|2024-11-11 20:40:00|4.78|3.03|4.82|3.07|4.84|3.09|4.77|3.02|0
1731357900000|2024-11-11 20:45:00|4.83|3.08|4.85|3.1|4.87|3.12|4.82|3.07|0
1731358200000|2024-11-11 20:50:00|4.84|3.09|4.83|3.08|4.84|3.09|4.78|3.03|0
1731358500000|2024-11-11 20:55:00|4.82|3.07|4.7|2.95|4.87|3.12|4.7|2.95|0
1731358800000|2024-11-11 21:00:00|4.73|2.98|4.74|2.99|4.81|3.06|4.71|2.96|0
1731359100000|2024-11-11 21:05:00|4.75|3|4.73|2.98|4.76|3.01|4.71|2.96|0
1731359400000|2024-11-11 21:10:00|4.74|2.99|4.76|3.01|4.78|3.03|4.71|2.96|0
1731359700000|2024-11-11 21:15:00|4.88|2.88|4.85|2.85|4.89|2.89|4.85|2.85|0
1731360000000|2024-11-11 21:20:00|4.86|2.86|4.87|2.87|4.87|2.87|4.86|2.86|0
1731360300000|2024-11-11 21:25:00|4.86|2.86|4.87|2.87|4.89|2.89|4.86|2.86|0
1731360600000|2024-11-11 21:30:00|4.88|2.88|4.87|2.87|4.88|2.88|4.87|2.87|0
1731360900000|2024-11-11 21:35:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1731361200000|2024-11-11 21:40:00|4.87|2.87|4.86|2.86|4.87|2.87|4.86|2.86|0
1731361500000|2024-11-11 21:45:00|4.85|2.85|4.87|2.87|4.87|2.87|4.85|2.85|0
1731361800000|2024-11-11 21:50:00|4.86|2.86|4.87|2.87|4.87|2.87|4.85|2.85|0
1731362100000|2024-11-11 21:55:00|4.88|2.88|4.9|2.9|4.9|2.9|4.87|2.87|0
1731362400000|2024-11-11 22:00:00|4.91|2.91|4.91|2.91|4.92|2.92|4.91|2.91|0
1731363000000|2024-11-11 22:10:00|4.92|2.92|4.91|2.91|4.92|2.92|4.91|2.91|0
1731363300000|2024-11-11 22:15:00|4.92|2.92|4.91|2.91|4.92|2.92|4.91|2.91|0
1731363600000|2024-11-11 22:20:00|4.92|2.92|4.91|2.91|4.92|2.92|4.91|2.91|0
1731363900000|2024-11-11 22:25:00|4.92|2.92|4.91|2.91|4.92|2.92|4.91|2.91|0
1731364200000|2024-11-11 22:30:00|4.92|2.92|4.92|2.92|4.92|2.92|4.91|2.91|0
1731364800000|2024-11-11 22:40:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1731365100000|2024-11-11 22:45:00|4.91|2.91|4.91|2.91|4.92|2.92|4.91|2.91|0
1731365700000|2024-11-11 22:55:00|4.9|2.9|4.9|2.9|4.9|2.9|4.88|2.88|0
1731366000000|2024-11-11 23:00:00|4.87|2.87|4.94|2.94|4.94|2.94|4.87|2.87|0
1731366300000|2024-11-11 23:05:00|4.93|2.93|4.91|2.91|4.93|2.93|4.9|2.9|0
1731366600000|2024-11-11 23:10:00|4.92|2.92|4.93|2.93|4.94|2.94|4.9|2.9|0
1731366900000|2024-11-11 23:15:00|4.94|2.94|4.92|2.92|4.95|2.95|4.92|2.92|0
1731367200000|2024-11-11 23:20:00|4.91|2.91|4.89|2.89|4.91|2.91|4.89|2.89|0
1731367500000|2024-11-11 23:25:00|4.9|2.9|4.9|2.9|4.9|2.9|4.89|2.89|0
1731367800000|2024-11-11 23:30:00|4.89|2.89|4.91|2.91|4.91|2.91|4.89|2.89|0
1731368100000|2024-11-11 23:35:00|4.92|2.92|4.93|2.93|4.94|2.94|4.91|2.91|0
1731368400000|2024-11-11 23:40:00|4.92|2.92|4.91|2.91|4.93|2.93|4.91|2.91|0
1731368700000|2024-11-11 23:45:00|4.9|2.9|4.92|2.92|4.94|2.94|4.9|2.9|0
1731369000000|2024-11-11 23:50:00|4.91|2.91|4.89|2.89|4.91|2.91|4.89|2.89|0
1731369300000|2024-11-11 23:55:00|4.9|2.9|4.88|2.88|4.9|2.9|4.88|2.88|0
1731369600000|2024-11-12 00:00:00|4.9|2.9|4.87|2.87|4.91|2.91|4.87|2.87|0
1731369900000|2024-11-12 00:05:00|4.88|2.88|4.9|2.9|4.91|2.91|4.88|2.88|0
1731370200000|2024-11-12 00:10:00|4.91|2.91|4.88|2.88|4.92|2.92|4.88|2.88|0
1731370500000|2024-11-12 00:15:00|4.89|2.89|4.91|2.91|4.91|2.91|4.88|2.88|0
1731370800000|2024-11-12 00:20:00|4.9|2.9|4.93|2.93|4.95|2.95|4.9|2.9|0
1731371100000|2024-11-12 00:25:00|4.92|2.92|4.92|2.92|4.93|2.93|4.91|2.91|0
1731371400000|2024-11-12 00:30:00|4.91|2.91|4.93|2.93|4.96|2.96|4.91|2.91|0
1731371700000|2024-11-12 00:35:00|4.92|2.92|4.95|2.95|4.95|2.95|4.92|2.92|0
1731372000000|2024-11-12 00:40:00|4.96|2.96|4.96|2.96|4.97|2.97|4.95|2.95|0
1731372300000|2024-11-12 00:45:00|4.95|2.95|4.94|2.94|4.95|2.95|4.94|2.94|0
1731372600000|2024-11-12 00:50:00|4.93|2.93|4.92|2.92|4.95|2.95|4.91|2.91|0
1731372900000|2024-11-12 00:55:00|4.91|2.91|4.91|2.91|4.93|2.93|4.91|2.91|0
1731373200000|2024-11-12 01:00:00|4.9|2.9|4.89|2.89|4.92|2.92|4.88|2.88|0
1731373500000|2024-11-12 01:05:00|4.88|2.88|4.84|2.84|4.89|2.89|4.83|2.83|0
1731373800000|2024-11-12 01:10:00|4.83|2.83|4.82|2.82|4.84|2.84|4.81|2.81|0
1731374100000|2024-11-12 01:15:00|4.83|2.83|5.21|3.21|5.22|3.22|4.81|2.81|0
1731374400000|2024-11-12 01:20:00|5.22|3.22|5.2|3.2|5.23|3.23|5.2|3.2|0
1731374700000|2024-11-12 01:25:00|5.21|3.21|5.21|3.21|5.22|3.22|5.2|3.2|0
1731375000000|2024-11-12 01:30:00|5.09|3.34|5.08|3.33|5.1|3.35|5.07|3.32|0
1731375300000|2024-11-12 01:35:00|5.09|3.34|5.07|3.32|5.09|3.34|5.07|3.32|0
1731375600000|2024-11-12 01:40:00|5.08|3.33|5.07|3.32|5.1|3.35|5.07|3.32|0
1731375900000|2024-11-12 01:45:00|5.06|3.31|5.06|3.31|5.07|3.32|5.05|3.3|0
1731376200000|2024-11-12 01:50:00|5.07|3.32|5.1|3.35|5.1|3.35|5.06|3.31|0
1731376500000|2024-11-12 01:55:00|5.11|3.36|5.13|3.38|5.13|3.38|5.11|3.36|0
1731376800000|2024-11-12 02:00:00|5.12|3.37|5.11|3.36|5.13|3.38|5.1|3.35|0
1731377100000|2024-11-12 02:05:00|5.1|3.35|5.08|3.33|5.1|3.35|5.07|3.32|0
1731377400000|2024-11-12 02:10:00|5.09|3.34|5.08|3.33|5.1|3.35|5.08|3.33|0
1731377700000|2024-11-12 02:15:00|5.09|3.34|5.1|3.35|5.11|3.36|5.09|3.34|0
1731378000000|2024-11-12 02:20:00|5.11|3.36|5.12|3.37|5.12|3.37|5.1|3.35|0
1731378300000|2024-11-12 02:25:00|5.13|3.38|5.11|3.36|5.13|3.38|5.1|3.35|0
1731378600000|2024-11-12 02:30:00|5.1|3.35|5.12|3.37|5.14|3.39|5.09|3.34|0
1731378900000|2024-11-12 02:35:00|5.11|3.36|5.14|3.39|5.15|3.4|5.11|3.36|0
1731379200000|2024-11-12 02:40:00|5.15|3.4|5.13|3.38|5.15|3.4|5.12|3.37|0
1731379500000|2024-11-12 02:45:00|5.14|3.39|5.2|3.45|5.21|3.46|5.13|3.38|0
1731379800000|2024-11-12 02:50:00|5.21|3.46|5.21|3.46|5.23|3.48|5.2|3.45|0
1731380100000|2024-11-12 02:55:00|5.22|3.47|5.19|3.44|5.22|3.47|5.19|3.44|0
1731380400000|2024-11-12 03:00:00|5.2|3.45|5.18|3.43|5.2|3.45|5.17|3.42|0
1731380700000|2024-11-12 03:05:00|5.17|3.42|5.16|3.41|5.18|3.43|5.16|3.41|0
1731381000000|2024-11-12 03:10:00|5.15|3.4|5.16|3.41|5.16|3.41|5.15|3.4|0
1731381300000|2024-11-12 03:15:00|5.15|3.4|5.16|3.41|5.17|3.42|5.14|3.39|0
1731381600000|2024-11-12 03:20:00|5.17|3.42|5.16|3.41|5.17|3.42|5.15|3.4|0
1731381900000|2024-11-12 03:25:00|5.15|3.4|5.13|3.38|5.16|3.41|5.13|3.38|0
1731382200000|2024-11-12 03:30:00|5.14|3.39|5.12|3.37|5.14|3.39|5.12|3.37|0
1731382500000|2024-11-12 03:35:00|5.13|3.38|5.14|3.39|5.15|3.4|5.13|3.38|0
1731382800000|2024-11-12 03:40:00|5.13|3.38|5.14|3.39|5.14|3.39|5.13|3.38|0
1731383100000|2024-11-12 03:45:00|5.13|3.38|5.16|3.41|5.16|3.41|5.13|3.38|0
1731383400000|2024-11-12 03:50:00|5.15|3.4|5.17|3.42|5.17|3.42|5.15|3.4|0
1731383700000|2024-11-12 03:55:00|5.16|3.41|5.18|3.43|5.18|3.43|5.16|3.41|0
1731384000000|2024-11-12 04:00:00|5.17|3.42|5.16|3.41|5.17|3.42|5.16|3.41|0
1731384300000|2024-11-12 04:05:00|5.17|3.42|5.17|3.42|5.17|3.42|5.16|3.41|0
1731384600000|2024-11-12 04:10:00|5.18|3.43|5.18|3.43|5.18|3.43|5.17|3.42|0
1731384900000|2024-11-12 04:15:00|5.17|3.42|5.15|3.4|5.17|3.42|5.15|3.4|0
1731385200000|2024-11-12 04:20:00|5.14|3.39|5.14|3.39|5.15|3.4|5.14|3.39|0
1731385500000|2024-11-12 04:25:00|5.13|3.38|5.12|3.37|5.14|3.39|5.12|3.37|0
1731385800000|2024-11-12 04:30:00|5.11|3.36|5.14|3.39|5.14|3.39|5.11|3.36|0
1731386100000|2024-11-12 04:35:00|5.13|3.38|5.14|3.39|5.15|3.4|5.13|3.38|0
1731386400000|2024-11-12 04:40:00|5.13|3.38|5.14|3.39|5.14|3.39|5.13|3.38|0
1731386700000|2024-11-12 04:45:00|5.13|3.38|5.13|3.38|5.14|3.39|5.13|3.38|0
1731387000000|2024-11-12 04:50:00|5.12|3.37|5.12|3.37|5.13|3.38|5.12|3.37|0
1731387300000|2024-11-12 04:55:00|5.11|3.36|5.11|3.36|5.11|3.36|5.1|3.35|0
1731387600000|2024-11-12 05:00:00|5.1|3.35|5.13|3.38|5.13|3.38|5.1|3.35|0
1731387900000|2024-11-12 05:05:00|5.12|3.37|5.13|3.38|5.14|3.39|5.12|3.37|0
1731388500000|2024-11-12 05:15:00|5.14|3.39|5.14|3.39|5.14|3.39|5.13|3.38|0
1731388800000|2024-11-12 05:20:00|5.13|3.38|5.14|3.39|5.14|3.39|5.13|3.38|0
1731389100000|2024-11-12 05:25:00|5.15|3.4|5.15|3.4|5.16|3.41|5.14|3.39|0
1731389400000|2024-11-12 05:30:00|5.16|3.41|5.16|3.41|5.17|3.42|5.15|3.4|0
1731389700000|2024-11-12 05:35:00|5.15|3.4|5.16|3.41|5.16|3.41|5.15|3.4|0
1731390000000|2024-11-12 05:40:00|5.15|3.4|5.16|3.41|5.16|3.41|5.14|3.39|0
1731390300000|2024-11-12 05:45:00|5.17|3.42|5.16|3.41|5.17|3.42|5.15|3.4|0
1731390600000|2024-11-12 05:50:00|5.15|3.4|5.17|3.42|5.18|3.43|5.15|3.4|0
1731390900000|2024-11-12 05:55:00|5.16|3.41|5.16|3.41|5.18|3.43|5.16|3.41|0
1731391200000|2024-11-12 06:00:00|5.17|3.42|5.17|3.42|5.18|3.43|5.15|3.4|0
1731391500000|2024-11-12 06:05:00|5.16|3.41|5.15|3.4|5.16|3.41|5.14|3.39|0
1731391800000|2024-11-12 06:10:00|5.14|3.39|5.15|3.4|5.15|3.4|5.14|3.39|0
1731392100000|2024-11-12 06:15:00|5.14|3.39|5.15|3.4|5.15|3.4|5.14|3.39|0
1731392400000|2024-11-12 06:20:00|5.14|3.39|5.14|3.39|5.15|3.4|5.13|3.38|0
1731392700000|2024-11-12 06:25:00|5.13|3.38|5.13|3.38|5.14|3.39|5.13|3.38|0
1731393000000|2024-11-12 06:30:00|5.12|3.37|5.12|3.37|5.13|3.38|5.12|3.37|0
1731393300000|2024-11-12 06:35:00|5.13|3.38|5.14|3.39|5.14|3.39|5.12|3.37|0
1731393600000|2024-11-12 06:40:00|5.13|3.38|5.15|3.4|5.15|3.4|5.13|3.38|0
1731393900000|2024-11-12 06:45:00|5.14|3.39|5.13|3.38|5.15|3.4|5.13|3.38|0
1731394200000|2024-11-12 06:50:00|5.14|3.39|5.12|3.37|5.14|3.39|5.12|3.37|0
1731394500000|2024-11-12 06:55:00|5.13|3.38|5.13|3.38|5.13|3.38|5.13|3.38|0
1731394800000|2024-11-12 07:00:00|5.12|3.37|5.11|3.36|5.13|3.38|5.11|3.36|0
1731395100000|2024-11-12 07:05:00|5.12|3.37|5.11|3.36|5.12|3.37|5.1|3.35|0
1731395400000|2024-11-12 07:10:00|5.1|3.35|5.1|3.35|5.11|3.36|5.09|3.34|0
1731395700000|2024-11-12 07:15:00|5.09|3.34|5.09|3.34|5.1|3.35|5.08|3.33|0
1731396000000|2024-11-12 07:20:00|5.1|3.35|5.12|3.37|5.13|3.38|5.1|3.35|0
1731396300000|2024-11-12 07:25:00|5.13|3.38|5.15|3.4|5.19|3.44|5.13|3.38|0
1731396600000|2024-11-12 07:30:00|5.14|3.39|5.05|3.3|5.14|3.39|5.03|3.28|0
1731396900000|2024-11-12 07:35:00|5.04|3.29|5.08|3.33|5.08|3.33|5.04|3.29|0
1731397200000|2024-11-12 07:40:00|5.07|3.32|5.03|3.28|5.08|3.33|5.03|3.28|0
1731397500000|2024-11-12 07:45:00|5.04|3.29|4.99|3.24|5.04|3.29|4.98|3.23|0
1731397800000|2024-11-12 07:50:00|4.98|3.23|4.99|3.24|5.01|3.26|4.97|3.22|0
1731398100000|2024-11-12 07:55:00|5|3.25|4.98|3.23|5.01|3.26|4.97|3.22|0
1731398400000|2024-11-12 08:00:00|4.99|3.24|4.99|3.24|5.01|3.26|4.98|3.23|0
1731398700000|2024-11-12 08:05:00|5|3.25|4.99|3.24|5|3.25|4.96|3.21|0
1731399000000|2024-11-12 08:10:00|5|3.25|5.04|3.29|5.04|3.29|4.98|3.23|0
1731399300000|2024-11-12 08:15:00|5.03|3.28|5.02|3.27|5.03|3.28|5|3.25|0
1731399600000|2024-11-12 08:20:00|5.03|3.28|4.98|3.23|5.03|3.28|4.98|3.23|0
1731399900000|2024-11-12 08:25:00|4.99|3.24|5|3.25|5.01|3.26|4.98|3.23|0
1731400200000|2024-11-12 08:30:00|4.99|3.24|5|3.25|5|3.25|4.98|3.23|0
1731400500000|2024-11-12 08:35:00|5.01|3.26|4.98|3.23|5.01|3.26|4.98|3.23|0
1731400800000|2024-11-12 08:40:00|4.97|3.22|4.97|3.22|4.98|3.23|4.95|3.2|0
1731401100000|2024-11-12 08:45:00|4.98|3.23|4.93|3.18|4.99|3.24|4.93|3.18|0
1731401400000|2024-11-12 08:50:00|4.94|3.19|4.89|3.14|4.94|3.19|4.87|3.12|0
1731401700000|2024-11-12 08:55:00|4.9|3.15|4.91|3.16|4.91|3.16|4.89|3.14|0
1731402000000|2024-11-12 09:00:00|4.9|3.15|4.93|3.18|4.95|3.2|4.9|3.15|0
1731402300000|2024-11-12 09:05:00|4.94|3.19|5.01|3.26|5.01|3.26|4.94|3.19|0
1731402600000|2024-11-12 09:10:00|5|3.25|4.99|3.24|5.01|3.26|4.99|3.24|0
1731402900000|2024-11-12 09:15:00|5|3.25|4.98|3.23|5|3.25|4.97|3.22|0
1731403200000|2024-11-12 09:20:00|4.97|3.22|4.98|3.23|4.99|3.24|4.96|3.21|0
1731403500000|2024-11-12 09:25:00|4.99|3.24|5|3.25|5|3.25|4.98|3.23|0
1731403800000|2024-11-12 09:30:00|5.01|3.26|4.95|3.2|5.01|3.26|4.94|3.19|0
1731404100000|2024-11-12 09:35:00|4.96|3.21|4.99|3.24|5|3.25|4.95|3.2|0
1731404400000|2024-11-12 09:40:00|5|3.25|5.01|3.26|5.02|3.27|4.98|3.23|0
1731404700000|2024-11-12 09:45:00|5.02|3.27|5.05|3.3|5.05|3.3|5.01|3.26|0
1731405000000|2024-11-12 09:50:00|5.04|3.29|5.13|3.38|5.13|3.38|5.02|3.27|0
1731405300000|2024-11-12 09:55:00|5.12|3.37|5.16|3.41|5.17|3.42|5.12|3.37|0
1731405600000|2024-11-12 10:00:00|5.17|3.42|5.2|3.45|5.2|3.45|5.16|3.41|0
1731405900000|2024-11-12 10:05:00|5.19|3.44|5.18|3.43|5.2|3.45|5.17|3.42|0
1731406200000|2024-11-12 10:10:00|5.17|3.42|5.21|3.46|5.21|3.46|5.17|3.42|0
1731406500000|2024-11-12 10:15:00|5.2|3.45|5.21|3.46|5.22|3.47|5.19|3.44|0
1731406800000|2024-11-12 10:20:00|5.2|3.45|5.26|3.51|5.28|3.53|5.19|3.44|0
1731407100000|2024-11-12 10:25:00|5.25|3.5|5.28|3.53|5.33|3.58|5.25|3.5|0
1731407400000|2024-11-12 10:30:00|5.27|3.52|5.3|3.55|5.3|3.55|5.25|3.5|0
1731407700000|2024-11-12 10:35:00|5.29|3.54|5.23|3.48|5.29|3.54|5.21|3.46|0
1731408000000|2024-11-12 10:40:00|5.24|3.49|5.19|3.44|5.25|3.5|5.19|3.44|0
1731408300000|2024-11-12 10:45:00|5.2|3.45|5.21|3.46|5.22|3.47|5.19|3.44|0
1731408600000|2024-11-12 10:50:00|5.2|3.45|5.17|3.42|5.23|3.48|5.15|3.4|0
1731408900000|2024-11-12 10:55:00|5.18|3.43|5.2|3.45|5.21|3.46|5.17|3.42|0
1731409200000|2024-11-12 11:00:00|5.18|3.43|5.12|3.37|5.19|3.44|5.12|3.37|0
1731409500000|2024-11-12 11:05:00|5.13|3.38|5.13|3.38|5.14|3.39|5.12|3.37|0
1731409800000|2024-11-12 11:10:00|5.12|3.37|5.08|3.33|5.13|3.38|5.08|3.33|0
1731410100000|2024-11-12 11:15:00|5.14|3.39|5.11|3.36|5.14|3.39|5.1|3.35|0
1731410400000|2024-11-12 11:20:00|5.1|3.35|5.09|3.34|5.11|3.36|5.08|3.33|0
1731410700000|2024-11-12 11:25:00|5.1|3.35|5.11|3.36|5.13|3.38|5.1|3.35|0
1731411000000|2024-11-12 11:30:00|5.1|3.35|5.08|3.33|5.11|3.36|5.07|3.32|0
1731411300000|2024-11-12 11:35:00|5.07|3.32|5.07|3.32|5.09|3.34|5.07|3.32|0
1731411600000|2024-11-12 11:40:00|5.08|3.33|5.13|3.38|5.13|3.38|5.07|3.32|0
1731411900000|2024-11-12 11:45:00|5.12|3.37|5.13|3.38|5.17|3.42|5.11|3.36|0
1731412200000|2024-11-12 11:50:00|5.12|3.37|5.14|3.39|5.15|3.4|5.1|3.35|0
1731412500000|2024-11-12 11:55:00|5.13|3.38|5.11|3.36|5.15|3.4|5.1|3.35|0
1731412800000|2024-11-12 12:00:00|5.09|3.34|5.09|3.34|5.11|3.36|5.06|3.31|0
1731413100000|2024-11-12 12:05:00|5.08|3.33|5.05|3.3|5.09|3.34|5.05|3.3|0
1731413400000|2024-11-12 12:10:00|5.06|3.31|5.04|3.29|5.07|3.32|5.03|3.28|0
1731413700000|2024-11-12 12:15:00|5.05|3.3|5.08|3.33|5.08|3.33|5.04|3.29|0
1731414000000|2024-11-12 12:20:00|5.07|3.32|5.05|3.3|5.1|3.35|5.04|3.29|0
1731414300000|2024-11-12 12:25:00|5.06|3.31|5.07|3.32|5.07|3.32|5.05|3.3|0
1731414600000|2024-11-12 12:30:00|5.08|3.33|5.1|3.35|5.11|3.36|5.07|3.32|0
1731414900000|2024-11-12 12:35:00|5.09|3.34|5.06|3.31|5.09|3.34|5.05|3.3|0
1731415200000|2024-11-12 12:40:00|5.05|3.3|5.03|3.28|5.05|3.3|5.01|3.26|0
1731415500000|2024-11-12 12:45:00|5.02|3.27|5|3.25|5.02|3.27|4.99|3.24|0
1731415800000|2024-11-12 12:50:00|5.01|3.26|5.04|3.29|5.05|3.3|5|3.25|0
1731416100000|2024-11-12 12:55:00|5.05|3.3|5.05|3.3|5.06|3.31|5.03|3.28|0
1731416400000|2024-11-12 13:00:00|5.04|3.29|5.08|3.33|5.1|3.35|5.04|3.29|0
1731416700000|2024-11-12 13:05:00|5.07|3.32|5.05|3.3|5.07|3.32|5.03|3.28|0
1731417000000|2024-11-12 13:10:00|5.06|3.31|5.04|3.29|5.07|3.32|5.03|3.28|0
1731417300000|2024-11-12 13:15:00|5.03|3.28|5.01|3.26|5.05|3.3|5.01|3.26|0
1731417600000|2024-11-12 13:20:00|5|3.25|5.08|3.33|5.09|3.34|4.99|3.24|0
1731417900000|2024-11-12 13:25:00|5.09|3.34|5.09|3.34|5.1|3.35|5.07|3.32|0
1731418200000|2024-11-12 13:30:00|5.1|3.35|5.05|3.3|5.11|3.36|5.04|3.29|0
1731418500000|2024-11-12 13:35:00|5.04|3.29|5.06|3.31|5.07|3.32|5.03|3.28|0
1731418800000|2024-11-12 13:40:00|5.07|3.32|5.07|3.32|5.09|3.34|5.06|3.31|0
1731419100000|2024-11-12 13:45:00|5.06|3.31|5|3.25|5.07|3.32|4.99|3.24|0
1731419400000|2024-11-12 13:50:00|5.01|3.26|5.03|3.28|5.03|3.28|4.99|3.24|0
1731419700000|2024-11-12 13:55:00|5.02|3.27|4.99|3.24|5.02|3.27|4.99|3.24|0
1731420000000|2024-11-12 14:00:00|5|3.25|5.02|3.27|5.03|3.28|4.98|3.23|0
1731420300000|2024-11-12 14:05:00|5.03|3.28|5.04|3.29|5.04|3.29|5.02|3.27|0
1731420600000|2024-11-12 14:10:00|5.05|3.3|5.06|3.31|5.07|3.32|5.04|3.29|0
1731420900000|2024-11-12 14:15:00|5.05|3.3|5.07|3.32|5.08|3.33|5.05|3.3|0
1731421200000|2024-11-12 14:20:00|5.06|3.31|5.06|3.31|5.07|3.32|5.03|3.28|0
1731421500000|2024-11-12 14:25:00|5.07|3.32|4.99|3.24|5.08|3.33|4.98|3.23|0
1731421800000|2024-11-12 14:30:00|5.03|3.28|4.98|3.23|5.05|3.3|4.94|3.19|0
1731422100000|2024-11-12 14:35:00|4.99|3.24|4.91|3.16|5.11|3.36|4.87|3.12|0
1731422400000|2024-11-12 14:40:00|4.9|3.15|4.91|3.16|4.93|3.18|4.88|3.13|0
1731422700000|2024-11-12 14:45:00|4.92|3.17|4.94|3.19|4.97|3.22|4.9|3.15|0
1731423000000|2024-11-12 14:50:00|4.93|3.18|4.85|3.1|4.96|3.21|4.84|3.09|0
1731423300000|2024-11-12 14:55:00|4.84|3.09|4.85|3.1|4.88|3.13|4.81|3.06|0
1731423600000|2024-11-12 15:00:00|4.83|3.08|4.99|3.24|4.99|3.24|4.83|3.08|0
1731423900000|2024-11-12 15:05:00|5|3.25|4.99|3.24|5.05|3.3|4.97|3.22|0
1731424200000|2024-11-12 15:10:00|5|3.25|4.96|3.21|5|3.25|4.91|3.16|0
1731424500000|2024-11-12 15:15:00|4.95|3.2|5.02|3.27|5.02|3.27|4.94|3.19|0
1731424800000|2024-11-12 15:20:00|5.03|3.28|5|3.25|5.03|3.28|4.82|3.07|0
1731425100000|2024-11-12 15:25:00|5.01|3.26|5.03|3.28|5.03|3.28|4.97|3.22|0
1731425400000|2024-11-12 15:30:00|5.02|3.27|4.99|3.24|5.07|3.32|4.99|3.24|0
1731425700000|2024-11-12 15:35:00|5|3.25|5.02|3.27|5.03|3.28|4.95|3.2|0
1731426000000|2024-11-12 15:40:00|5.01|3.26|5|3.25|5.07|3.32|4.98|3.23|0
1731426300000|2024-11-12 15:45:00|5.01|3.26|4.97|3.22|5.02|3.27|4.96|3.21|0
1731426600000|2024-11-12 15:50:00|4.96|3.21|5.02|3.27|5.02|3.27|4.95|3.2|0
1731426900000|2024-11-12 15:55:00|5.03|3.28|5.07|3.32|5.08|3.33|5|3.25|0
1731427200000|2024-11-12 16:00:00|5.06|3.31|5.02|3.27|5.08|3.33|5.02|3.27|0
1731427500000|2024-11-12 16:05:00|5.03|3.28|5.08|3.33|5.08|3.33|5.02|3.27|0
1731427800000|2024-11-12 16:10:00|5.07|3.32|5.08|3.33|5.11|3.36|5.05|3.3|0
1731428100000|2024-11-12 16:15:00|5.07|3.32|5.01|3.26|5.09|3.34|5.01|3.26|0
1731428400000|2024-11-12 16:20:00|5.02|3.27|5.1|3.35|5.1|3.35|5|3.25|0
1731428700000|2024-11-12 16:25:00|5.09|3.34|5.08|3.33|5.1|3.35|5.05|3.3|0
1731429000000|2024-11-12 16:30:00|5.07|3.32|4.82|3.07|5.08|3.33|4.79|3.04|0
1731429300000|2024-11-12 16:35:00|4.83|3.08|4.94|3.19|4.95|3.2|4.77|3.02|0
1731429600000|2024-11-12 16:40:00|4.93|3.18|4.91|3.16|4.93|3.18|4.89|3.14|0
1731429900000|2024-11-12 16:45:00|4.92|3.17|4.97|3.22|4.97|3.22|4.89|3.14|0
1731430200000|2024-11-12 16:50:00|4.96|3.21|4.83|3.08|4.97|3.22|4.78|3.03|0
1731430500000|2024-11-12 16:55:00|4.84|3.09|4.94|3.19|4.95|3.2|4.83|3.08|0
1731430800000|2024-11-12 17:00:00|4.95|3.2|4.9|3.15|4.97|3.22|4.9|3.15|0
1731431100000|2024-11-12 17:05:00|4.89|3.14|4.92|3.17|4.94|3.19|4.89|3.14|0
1731431400000|2024-11-12 17:10:00|4.93|3.18|4.95|3.2|4.98|3.23|4.91|3.16|0
1731431700000|2024-11-12 17:15:00|4.96|3.21|4.96|3.21|4.98|3.23|4.94|3.19|0
1731432000000|2024-11-12 17:20:00|4.97|3.22|4.99|3.24|5.02|3.27|4.97|3.22|0
1731432300000|2024-11-12 17:25:00|5|3.25|4.93|3.18|5|3.25|4.9|3.15|0
1731432600000|2024-11-12 17:30:00|4.94|3.19|4.93|3.18|4.96|3.21|4.91|3.16|0
1731432900000|2024-11-12 17:35:00|4.94|3.19|4.94|3.19|4.96|3.21|4.89|3.14|0
1731433200000|2024-11-12 17:40:00|4.95|3.2|4.99|3.24|5.01|3.26|4.94|3.19|0
1731433500000|2024-11-12 17:45:00|5|3.25|5.05|3.3|5.05|3.3|4.98|3.23|0
1731433800000|2024-11-12 17:50:00|5.06|3.31|5.05|3.3|5.07|3.32|5.03|3.28|0
1731434100000|2024-11-12 17:55:00|5.06|3.31|5.29|3.54|5.31|3.56|5.06|3.31|0
1731434400000|2024-11-12 18:00:00|5.3|3.55|5.29|3.54|5.36|3.61|5.21|3.46|0
1731434700000|2024-11-12 18:05:00|5.25|3.5|5.24|3.49|5.31|3.56|5.23|3.48|0
1731435000000|2024-11-12 18:10:00|5.22|3.47|5.09|3.34|5.24|3.49|4.87|3.12|0
1731435300000|2024-11-12 18:15:00|5.08|3.33|4.99|3.24|5.08|3.33|4.97|3.22|0
1731435600000|2024-11-12 18:20:00|4.98|3.23|5.02|3.27|5.09|3.34|4.97|3.22|0
1731435900000|2024-11-12 18:25:00|5.04|3.29|5.06|3.31|5.13|3.38|5.02|3.27|0
1731436200000|2024-11-12 18:30:00|5.07|3.32|4.96|3.21|5.07|3.32|4.96|3.21|0
1731436500000|2024-11-12 18:35:00|4.95|3.2|4.94|3.19|4.95|3.2|4.88|3.13|0
1731436800000|2024-11-12 18:40:00|4.93|3.18|4.88|3.13|4.95|3.2|4.87|3.12|0
1731437100000|2024-11-12 18:45:00|4.89|3.14|4.87|3.12|5.05|3.3|4.85|3.1|0
1731437400000|2024-11-12 18:50:00|4.86|3.11|4.81|3.06|4.86|3.11|4.81|3.06|0
1731437700000|2024-11-12 18:55:00|4.8|3.05|4.73|2.98|4.8|3.05|4.67|2.92|0
1731438000000|2024-11-12 19:00:00|4.74|2.99|4.7|2.95|4.75|3|4.69|2.94|0
1731438300000|2024-11-12 19:05:00|4.69|2.94|4.69|2.94|4.72|2.97|4.64|2.89|0
1731438600000|2024-11-12 19:10:00|4.7|2.95|4.85|3.1|4.89|3.14|4.7|2.95|0
1731438900000|2024-11-12 19:15:00|4.86|3.11|4.81|3.06|4.86|3.11|4.8|3.05|0
1731439200000|2024-11-12 19:20:00|4.8|3.05|4.76|3.01|4.83|3.08|4.74|2.99|0
1731439500000|2024-11-12 19:25:00|4.75|3|4.79|3.04|4.8|3.05|4.73|2.98|0
1731439800000|2024-11-12 19:30:00|4.78|3.03|4.76|3.01|4.8|3.05|4.76|3.01|0
1731440100000|2024-11-12 19:35:00|4.77|3.02|4.75|3|4.77|3.02|4.72|2.97|0
1731440400000|2024-11-12 19:40:00|4.76|3.01|4.75|3|4.77|3.02|4.71|2.96|0
1731440700000|2024-11-12 19:45:00|4.74|2.99|4.75|3|4.78|3.03|4.74|2.99|0
1731441000000|2024-11-12 19:50:00|4.74|2.99|4.77|3.02|4.79|3.04|4.74|2.99|0
1731441300000|2024-11-12 19:55:00|4.78|3.03|4.78|3.03|4.8|3.05|4.76|3.01|0
1731441600000|2024-11-12 20:00:00|4.77|3.02|4.77|3.02|4.8|3.05|4.75|3|0
1731441900000|2024-11-12 20:05:00|4.76|3.01|4.76|3.01|4.79|3.04|4.74|2.99|0
1731442200000|2024-11-12 20:10:00|4.77|3.02|4.83|3.08|4.83|3.08|4.76|3.01|0
1731442500000|2024-11-12 20:15:00|4.82|3.07|4.85|3.1|4.91|3.16|4.81|3.06|0
1731442800000|2024-11-12 20:20:00|4.84|3.09|4.86|3.11|4.89|3.14|4.84|3.09|0
1731443100000|2024-11-12 20:25:00|4.85|3.1|4.88|3.13|4.92|3.17|4.85|3.1|0
1731443400000|2024-11-12 20:30:00|4.9|3.15|4.94|3.19|4.94|3.19|4.88|3.13|0
1731443700000|2024-11-12 20:35:00|4.93|3.18|4.89|3.14|4.97|3.22|4.88|3.13|0
1731444000000|2024-11-12 20:40:00|4.91|3.16|4.88|3.13|4.93|3.18|4.86|3.11|0
1731444300000|2024-11-12 20:45:00|4.89|3.14|4.89|3.14|4.93|3.18|4.88|3.13|0
1731444600000|2024-11-12 20:50:00|4.91|3.16|4.97|3.22|5.03|3.28|4.91|3.16|0
1731444900000|2024-11-12 20:55:00|4.99|3.24|4.88|3.13|5.02|3.27|4.82|3.07|0
1731445200000|2024-11-12 21:00:00|4.89|3.14|4.83|3.08|4.89|3.14|4.82|3.07|0
1731445500000|2024-11-12 21:05:00|4.82|3.07|4.82|3.07|4.84|3.09|4.81|3.06|0
1731445800000|2024-11-12 21:10:00|4.81|3.06|4.81|3.06|4.82|3.07|4.8|3.05|0
1731446100000|2024-11-12 21:15:00|4.93|2.93|4.94|2.94|4.95|2.95|4.93|2.93|0
1731446400000|2024-11-12 21:20:00|4.93|2.93|4.93|2.93|4.94|2.94|4.92|2.92|0
1731447000000|2024-11-12 21:30:00|4.92|2.92|4.94|2.94|4.94|2.94|4.92|2.92|0
1731447300000|2024-11-12 21:35:00|4.93|2.93|4.96|2.96|4.96|2.96|4.93|2.93|0
1731447600000|2024-11-12 21:40:00|4.95|2.95|4.96|2.96|4.97|2.97|4.95|2.95|0
1731447900000|2024-11-12 21:45:00|4.97|2.97|4.95|2.95|4.97|2.97|4.95|2.95|0
1731448200000|2024-11-12 21:50:00|4.96|2.96|4.98|2.98|4.98|2.98|4.95|2.95|0
1731448500000|2024-11-12 21:55:00|4.99|2.99|5|3|5|3|4.98|2.98|0
1731448800000|2024-11-12 22:00:00|4.99|2.99|5|3|5.01|3.01|4.99|2.99|0
1731449100000|2024-11-12 22:05:00|4.99|2.99|4.99|2.99|4.99|2.99|4.98|2.98|0
1731449400000|2024-11-12 22:10:00|4.98|2.98|4.98|2.98|4.99|2.99|4.98|2.98|0
1731449700000|2024-11-12 22:15:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1731450000000|2024-11-12 22:20:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1731450300000|2024-11-12 22:25:00|4.99|2.99|4.98|2.98|4.99|2.99|4.98|2.98|0
1731450600000|2024-11-12 22:30:00|4.99|2.99|4.99|2.99|4.99|2.99|4.98|2.98|0
1731450900000|2024-11-12 22:35:00|4.98|2.98|4.99|2.99|5|3|4.98|2.98|0
1731451200000|2024-11-12 22:40:00|5|3|5|3|5|3|4.98|2.98|0
1731451500000|2024-11-12 22:45:00|4.99|2.99|5|3|5|3|4.99|2.99|0
1731451800000|2024-11-12 22:50:00|4.99|2.99|4.99|2.99|5|3|4.99|2.99|0
1731452100000|2024-11-12 22:55:00|5|3|4.99|2.99|5|3|4.99|2.99|0
1731452400000|2024-11-12 23:00:00|4.98|2.98|5.07|3.07|5.08|3.08|4.97|2.97|0
1731452700000|2024-11-12 23:05:00|5.06|3.06|5.05|3.05|5.09|3.09|5.05|3.05|0
1731453000000|2024-11-12 23:10:00|5.06|3.06|5.08|3.08|5.11|3.11|5.06|3.06|0
1731453300000|2024-11-12 23:15:00|5.07|3.07|5.07|3.07|5.1|3.1|5.06|3.06|0
1731453600000|2024-11-12 23:20:00|5.06|3.06|5.09|3.09|5.1|3.1|5.04|3.04|0
1731453900000|2024-11-12 23:25:00|5.1|3.1|5.12|3.12|5.14|3.14|5.09|3.09|0
1731454200000|2024-11-12 23:30:00|5.13|3.13|5.11|3.11|5.13|3.13|5.1|3.1|0
1731454500000|2024-11-12 23:35:00|5.1|3.1|5.1|3.1|5.13|3.13|5.1|3.1|0
1731454800000|2024-11-12 23:40:00|5.09|3.09|5.08|3.08|5.1|3.1|5.08|3.08|0
1731455100000|2024-11-12 23:45:00|5.07|3.07|5.08|3.08|5.09|3.09|5.07|3.07|0
1731455400000|2024-11-12 23:50:00|5.09|3.09|5.07|3.07|5.1|3.1|5.07|3.07|0
1731455700000|2024-11-12 23:55:00|5.08|3.08|5.06|3.06|5.08|3.08|5.05|3.05|0
1731456000000|2024-11-13 00:00:00|5.05|3.05|5.08|3.08|5.09|3.09|5.04|3.04|0
1731456300000|2024-11-13 00:05:00|5.09|3.09|5.11|3.11|5.11|3.11|5.08|3.08|0
1731456600000|2024-11-13 00:10:00|5.1|3.1|5.11|3.11|5.12|3.12|5.09|3.09|0
1731456900000|2024-11-13 00:15:00|5.12|3.12|5.13|3.13|5.14|3.14|5.11|3.11|0
1731457200000|2024-11-13 00:20:00|5.12|3.12|5.12|3.12|5.13|3.13|5.11|3.11|0
1731457500000|2024-11-13 00:25:00|5.13|3.13|5.13|3.13|5.13|3.13|5.12|3.12|0
1731457800000|2024-11-13 00:30:00|5.12|3.12|5.1|3.1|5.12|3.12|5.1|3.1|0
1731458100000|2024-11-13 00:35:00|5.09|3.09|5.12|3.12|5.13|3.13|5.09|3.09|0
1731458400000|2024-11-13 00:40:00|5.11|3.11|5.1|3.1|5.12|3.12|5.09|3.09|0
1731458700000|2024-11-13 00:45:00|5.09|3.09|5.07|3.07|5.1|3.1|5.07|3.07|0
1731459000000|2024-11-13 00:50:00|5.06|3.06|5.09|3.09|5.11|3.11|5.06|3.06|0
1731459300000|2024-11-13 00:55:00|5.08|3.08|5.11|3.11|5.11|3.11|5.08|3.08|0
1731459600000|2024-11-13 01:00:00|5.1|3.1|5.1|3.1|5.11|3.11|5.09|3.09|0
1731459900000|2024-11-13 01:05:00|5.11|3.11|5.1|3.1|5.12|3.12|5.1|3.1|0
1731460200000|2024-11-13 01:10:00|5.11|3.11|5.09|3.09|5.12|3.12|5.09|3.09|0
1731460500000|2024-11-13 01:15:00|5.08|3.08|5.05|3.05|5.08|3.08|5.05|3.05|0
1731460800000|2024-11-13 01:20:00|5.06|3.06|5.15|3.15|5.25|3.25|5.06|3.06|0
1731461100000|2024-11-13 01:25:00|5.16|3.16|5.14|3.14|5.17|3.17|5.14|3.14|0
1731461400000|2024-11-13 01:30:00|5.02|3.27|5.01|3.26|5.02|3.27|5.01|3.26|0
1731461700000|2024-11-13 01:35:00|5.02|3.27|5.03|3.28|5.05|3.3|5.01|3.26|0
1731462000000|2024-11-13 01:40:00|5.02|3.27|5.06|3.31|5.1|3.35|5.02|3.27|0
1731462300000|2024-11-13 01:45:00|5.07|3.32|5.05|3.3|5.07|3.32|5.04|3.29|0
1731462600000|2024-11-13 01:50:00|5.04|3.29|5.06|3.31|5.06|3.31|5.03|3.28|0
1731462900000|2024-11-13 01:55:00|5.07|3.32|5.06|3.31|5.09|3.34|5.06|3.31|0
1731463200000|2024-11-13 02:00:00|5.07|3.32|5.03|3.28|5.07|3.32|5.03|3.28|0
1731463500000|2024-11-13 02:05:00|5.04|3.29|5.05|3.3|5.05|3.3|5.03|3.28|0
1731463800000|2024-11-13 02:10:00|5.04|3.29|5.03|3.28|5.05|3.3|5.02|3.27|0
1731464100000|2024-11-13 02:15:00|5.04|3.29|5.04|3.29|5.04|3.29|5.03|3.28|0
1731464400000|2024-11-13 02:20:00|5.05|3.3|5.05|3.3|5.06|3.31|5.04|3.29|0
1731464700000|2024-11-13 02:25:00|5.04|3.29|5.07|3.32|5.07|3.32|5.04|3.29|0
1731465000000|2024-11-13 02:30:00|5.06|3.31|5.08|3.33|5.1|3.35|5.06|3.31|0
1731465300000|2024-11-13 02:35:00|5.09|3.34|5.06|3.31|5.09|3.34|5.06|3.31|0
1731465600000|2024-11-13 02:40:00|5.07|3.32|5.07|3.32|5.07|3.32|5.05|3.3|0
1731465900000|2024-11-13 02:45:00|5.06|3.31|5.04|3.29|5.06|3.31|5.04|3.29|0
1731466200000|2024-11-13 02:50:00|5.03|3.28|5.01|3.26|5.04|3.29|5.01|3.26|0
1731466500000|2024-11-13 02:55:00|5.02|3.27|5.01|3.26|5.02|3.27|5.01|3.26|0
1731466800000|2024-11-13 03:00:00|5.02|3.27|4.98|3.23|5.02|3.27|4.96|3.21|0
1731467100000|2024-11-13 03:05:00|4.99|3.24|4.98|3.23|5|3.25|4.98|3.23|0
1731467400000|2024-11-13 03:10:00|4.97|3.22|4.99|3.24|4.99|3.24|4.97|3.22|0
1731467700000|2024-11-13 03:15:00|4.98|3.23|4.98|3.23|5|3.25|4.98|3.23|0
1731468000000|2024-11-13 03:20:00|4.99|3.24|4.97|3.22|4.99|3.24|4.96|3.21|0
1731468300000|2024-11-13 03:25:00|4.98|3.23|4.96|3.21|4.98|3.23|4.96|3.21|0
1731468600000|2024-11-13 03:30:00|4.97|3.22|4.99|3.24|4.99|3.24|4.97|3.22|0
1731468900000|2024-11-13 03:35:00|4.98|3.23|4.99|3.24|5.01|3.26|4.98|3.23|0
1731469200000|2024-11-13 03:40:00|5|3.25|5|3.25|5|3.25|4.99|3.24|0
1731469500000|2024-11-13 03:45:00|4.99|3.24|4.99|3.24|5|3.25|4.98|3.23|0
1731469800000|2024-11-13 03:50:00|5|3.25|5.02|3.27|5.02|3.27|4.99|3.24|0
1731470100000|2024-11-13 03:55:00|5.03|3.28|5.03|3.28|5.04|3.29|5.03|3.28|0
1731470400000|2024-11-13 04:00:00|5.02|3.27|5.03|3.28|5.04|3.29|5.02|3.27|0
1731470700000|2024-11-13 04:05:00|5.02|3.27|5.05|3.3|5.05|3.3|5.02|3.27|0
1731471000000|2024-11-13 04:10:00|5.04|3.29|5.06|3.31|5.07|3.32|5.04|3.29|0
1731471300000|2024-11-13 04:15:00|5.07|3.32|5.06|3.31|5.07|3.32|5.05|3.3|0
1731471600000|2024-11-13 04:20:00|5.05|3.3|5.04|3.29|5.06|3.31|5.03|3.28|0
1731471900000|2024-11-13 04:25:00|5.03|3.28|5.03|3.28|5.04|3.29|5.03|3.28|0
1731472200000|2024-11-13 04:30:00|5.04|3.29|5.04|3.29|5.05|3.3|5.03|3.28|0
1731472500000|2024-11-13 04:35:00|5.05|3.3|5.05|3.3|5.05|3.3|5.04|3.29|0
1731472800000|2024-11-13 04:40:00|5.06|3.31|5.04|3.29|5.06|3.31|5.03|3.28|0
1731473100000|2024-11-13 04:45:00|5.05|3.3|5.04|3.29|5.05|3.3|5.04|3.29|0
1731473400000|2024-11-13 04:50:00|5.05|3.3|5.05|3.3|5.06|3.31|5.04|3.29|0
1731473700000|2024-11-13 04:55:00|5.04|3.29|5.04|3.29|5.05|3.3|5.03|3.28|0
1731474000000|2024-11-13 05:00:00|5.05|3.3|5.04|3.29|5.06|3.31|5.03|3.28|0
1731474300000|2024-11-13 05:05:00|5.03|3.28|5.03|3.28|5.04|3.29|5.03|3.28|0
1731474600000|2024-11-13 05:10:00|5.04|3.29|5.05|3.3|5.06|3.31|5.04|3.29|0
1731474900000|2024-11-13 05:15:00|5.06|3.31|5.07|3.32|5.07|3.32|5.04|3.29|0
1731475200000|2024-11-13 05:20:00|5.06|3.31|5.06|3.31|5.06|3.31|5.05|3.3|0
1731475500000|2024-11-13 05:25:00|5.05|3.3|5.07|3.32|5.07|3.32|5.05|3.3|0
1731475800000|2024-11-13 05:30:00|5.06|3.31|5.07|3.32|5.08|3.33|5.06|3.31|0
1731476100000|2024-11-13 05:35:00|5.08|3.33|5.1|3.35|5.11|3.36|5.07|3.32|0
1731476400000|2024-11-13 05:40:00|5.09|3.34|5.11|3.36|5.11|3.36|5.09|3.34|0
1731476700000|2024-11-13 05:45:00|5.1|3.35|5.1|3.35|5.11|3.36|5.1|3.35|0
1731477000000|2024-11-13 05:50:00|5.09|3.34|5.11|3.36|5.11|3.36|5.08|3.33|0
1731477300000|2024-11-13 05:55:00|5.1|3.35|5.1|3.35|5.11|3.36|5.1|3.35|0
1731477600000|2024-11-13 06:00:00|5.11|3.36|5.09|3.34|5.11|3.36|5.08|3.33|0
1731477900000|2024-11-13 06:05:00|5.08|3.33|5.1|3.35|5.11|3.36|5.08|3.33|0
1731478200000|2024-11-13 06:10:00|5.11|3.36|5.19|3.44|5.19|3.44|5.1|3.35|0
1731478500000|2024-11-13 06:15:00|5.17|3.42|5.17|3.42|5.22|3.47|5.16|3.41|0
1731478800000|2024-11-13 06:20:00|5.16|3.41|5.17|3.42|5.19|3.44|5.16|3.41|0
1731479100000|2024-11-13 06:25:00|5.18|3.43|5.18|3.43|5.19|3.44|5.17|3.42|0
1731479400000|2024-11-13 06:30:00|5.19|3.44|5.22|3.47|5.22|3.47|5.18|3.43|0
1731479700000|2024-11-13 06:35:00|5.21|3.46|5.22|3.47|5.23|3.48|5.21|3.46|0
1731480000000|2024-11-13 06:40:00|5.21|3.46|5.18|3.43|5.21|3.46|5.17|3.42|0
1731480300000|2024-11-13 06:45:00|5.19|3.44|5.15|3.4|5.19|3.44|5.15|3.4|0
1731480600000|2024-11-13 06:50:00|5.24|3.49|5.21|3.46|5.25|3.5|5.19|3.44|0
1731480900000|2024-11-13 06:55:00|5.2|3.45|5.26|3.51|5.26|3.51|5.2|3.45|0
1731481200000|2024-11-13 07:00:00|5.25|3.5|5.25|3.5|5.27|3.52|5.25|3.5|0
1731481500000|2024-11-13 07:05:00|5.24|3.49|5.26|3.51|5.27|3.52|5.24|3.49|0
1731481800000|2024-11-13 07:10:00|5.27|3.52|5.28|3.53|5.28|3.53|5.25|3.5|0
1731482100000|2024-11-13 07:15:00|5.27|3.52|5.23|3.48|5.28|3.53|5.23|3.48|0
1731482400000|2024-11-13 07:20:00|5.24|3.49|5.23|3.48|5.24|3.49|5.21|3.46|0
1731482700000|2024-11-13 07:25:00|5.22|3.47|5.19|3.44|5.22|3.47|5.19|3.44|0
1731483000000|2024-11-13 07:30:00|5.2|3.45|5.22|3.47|5.23|3.48|5.18|3.43|0
1731483300000|2024-11-13 07:35:00|5.21|3.46|5.17|3.42|5.22|3.47|5.17|3.42|0
1731483600000|2024-11-13 07:40:00|5.18|3.43|5.14|3.39|5.18|3.43|5.14|3.39|0
1731483900000|2024-11-13 07:45:00|5.15|3.4|5.16|3.41|5.19|3.44|5.15|3.4|0
1731484200000|2024-11-13 07:50:00|5.15|3.4|5.19|3.44|5.2|3.45|5.15|3.4|0
1731484500000|2024-11-13 07:55:00|5.2|3.45|4.94|3.19|5.2|3.45|4.75|3|0
1731484800000|2024-11-13 08:00:00|4.96|3.21|4.97|3.22|4.97|3.22|4.92|3.17|0
1731485100000|2024-11-13 08:05:00|4.96|3.21|4.92|3.17|4.97|3.22|4.92|3.17|0
1731485400000|2024-11-13 08:10:00|4.93|3.18|4.92|3.17|4.94|3.19|4.89|3.14|0
1731485700000|2024-11-13 08:15:00|4.91|3.16|4.88|3.13|4.92|3.17|4.87|3.12|0
1731486000000|2024-11-13 08:20:00|4.89|3.14|4.88|3.13|4.89|3.14|4.86|3.11|0
1731486300000|2024-11-13 08:25:00|4.87|3.12|4.88|3.13|4.89|3.14|4.86|3.11|0
1731486600000|2024-11-13 08:30:00|4.87|3.12|4.85|3.1|4.87|3.12|4.83|3.08|0
1731486900000|2024-11-13 08:35:00|4.84|3.09|4.82|3.07|4.85|3.1|4.8|3.05|0
1731487200000|2024-11-13 08:40:00|4.83|3.08|4.83|3.08|4.85|3.1|4.83|3.08|0
1731487500000|2024-11-13 08:45:00|4.82|3.07|4.79|3.04|4.82|3.07|4.79|3.04|0
1731487800000|2024-11-13 08:50:00|4.8|3.05|4.79|3.04|4.81|3.06|4.79|3.04|0
1731488100000|2024-11-13 08:55:00|4.78|3.03|4.75|3|4.79|3.04|4.75|3|0
1731488400000|2024-11-13 09:00:00|4.76|3.01|4.77|3.02|4.78|3.03|4.75|3|0
1731488700000|2024-11-13 09:05:00|4.76|3.01|4.76|3.01|4.77|3.02|4.74|2.99|0
1731489000000|2024-11-13 09:10:00|4.75|3|4.75|3|4.76|3.01|4.74|2.99|0
1731489300000|2024-11-13 09:15:00|4.76|3.01|4.77|3.02|4.77|3.02|4.74|2.99|0
1731489600000|2024-11-13 09:20:00|4.76|3.01|4.74|2.99|4.77|3.02|4.74|2.99|0
1731489900000|2024-11-13 09:25:00|4.75|3|4.74|2.99|4.76|3.01|4.74|2.99|0
1731490200000|2024-11-13 09:30:00|4.75|3|4.74|2.99|4.75|3|4.72|2.97|0
1731490500000|2024-11-13 09:35:00|4.73|2.98|4.74|2.99|4.74|2.99|4.73|2.98|0
1731490800000|2024-11-13 09:40:00|4.73|2.98|4.72|2.97|4.75|3|4.72|2.97|0
1731491100000|2024-11-13 09:45:00|4.73|2.98|4.7|2.95|4.74|2.99|4.7|2.95|0
1731491400000|2024-11-13 09:50:00|4.69|2.94|4.7|2.95|4.71|2.96|4.69|2.94|0
1731491700000|2024-11-13 09:55:00|4.71|2.96|4.71|2.96|4.73|2.98|4.7|2.95|0
1731492000000|2024-11-13 10:00:00|4.7|2.95|4.72|2.97|4.74|2.99|4.68|2.93|0
1731492300000|2024-11-13 10:05:00|4.71|2.96|4.74|2.99|4.74|2.99|4.7|2.95|0
1731492600000|2024-11-13 10:10:00|4.73|2.98|4.74|2.99|4.76|3.01|4.73|2.98|0
1731492900000|2024-11-13 10:15:00|4.75|3|4.77|3.02|4.77|3.02|4.75|3|0
1731493200000|2024-11-13 10:20:00|4.78|3.03|4.78|3.03|4.79|3.04|4.77|3.02|0
1731493500000|2024-11-13 10:25:00|4.79|3.04|4.77|3.02|4.79|3.04|4.76|3.01|0
1731493800000|2024-11-13 10:30:00|4.78|3.03|4.77|3.02|4.79|3.04|4.76|3.01|0
1731494100000|2024-11-13 10:35:00|4.78|3.03|4.79|3.04|4.79|3.04|4.77|3.02|0
1731494400000|2024-11-13 10:40:00|4.78|3.03|4.81|3.06|4.81|3.06|4.78|3.03|0
1731494700000|2024-11-13 10:45:00|4.82|3.07|4.82|3.07|4.83|3.08|4.81|3.06|0
1731495000000|2024-11-13 10:50:00|4.81|3.06|4.8|3.05|4.81|3.06|4.79|3.04|0
1731495300000|2024-11-13 10:55:00|4.81|3.06|4.82|3.07|4.82|3.07|4.8|3.05|0
1731495600000|2024-11-13 11:00:00|4.81|3.06|4.83|3.08|4.83|3.08|4.79|3.04|0
1731495900000|2024-11-13 11:05:00|4.84|3.09|4.96|3.21|4.97|3.22|4.84|3.09|0
1731496200000|2024-11-13 11:10:00|4.95|3.2|4.94|3.19|4.96|3.21|4.94|3.19|0
1731496500000|2024-11-13 11:15:00|4.95|3.2|4.9|3.15|4.95|3.2|4.9|3.15|0
1731496800000|2024-11-13 11:20:00|4.89|3.14|4.91|3.16|4.92|3.17|4.89|3.14|0
1731497100000|2024-11-13 11:25:00|4.92|3.17|4.92|3.17|4.93|3.18|4.9|3.15|0
1731497400000|2024-11-13 11:30:00|4.93|3.18|4.96|3.21|4.96|3.21|4.92|3.17|0
1731497700000|2024-11-13 11:35:00|4.95|3.2|4.96|3.21|4.97|3.22|4.94|3.19|0
1731498000000|2024-11-13 11:40:00|4.95|3.2|5|3.25|5|3.25|4.95|3.2|0
1731498300000|2024-11-13 11:45:00|4.99|3.24|4.98|3.23|5|3.25|4.98|3.23|0
1731498600000|2024-11-13 11:50:00|4.99|3.24|4.99|3.24|4.99|3.24|4.97|3.22|0
1731498900000|2024-11-13 11:55:00|4.98|3.23|5|3.25|5|3.25|4.98|3.23|0
1731499200000|2024-11-13 12:00:00|4.99|3.24|4.95|3.2|5.01|3.26|4.95|3.2|0
1731499500000|2024-11-13 12:05:00|4.94|3.19|4.99|3.24|5|3.25|4.93|3.18|0
1731499800000|2024-11-13 12:10:00|4.98|3.23|4.97|3.22|4.99|3.24|4.96|3.21|0
1731500100000|2024-11-13 12:15:00|4.96|3.21|4.91|3.16|4.97|3.22|4.9|3.15|0
1731500400000|2024-11-13 12:20:00|4.9|3.15|4.85|3.1|4.9|3.15|4.84|3.09|0
1731500700000|2024-11-13 12:25:00|4.84|3.09|4.86|3.11|4.87|3.12|4.83|3.08|0
1731501000000|2024-11-13 12:30:00|4.85|3.1|4.86|3.11|4.88|3.13|4.85|3.1|0
1731501300000|2024-11-13 12:35:00|4.85|3.1|4.93|3.18|4.93|3.18|4.85|3.1|0
1731501600000|2024-11-13 12:40:00|4.92|3.17|4.92|3.17|4.92|3.17|4.89|3.14|0
1731501900000|2024-11-13 12:45:00|4.91|3.16|4.95|3.2|4.98|3.23|4.89|3.14|0
1731502200000|2024-11-13 12:50:00|4.94|3.19|4.89|3.14|4.95|3.2|4.88|3.13|0
1731502500000|2024-11-13 12:55:00|4.9|3.15|4.9|3.15|4.91|3.16|4.88|3.13|0
1731502800000|2024-11-13 13:00:00|4.89|3.14|4.91|3.16|4.92|3.17|4.89|3.14|0
1731503100000|2024-11-13 13:05:00|4.92|3.17|4.89|3.14|4.93|3.18|4.85|3.1|0
1731503400000|2024-11-13 13:10:00|4.9|3.15|4.88|3.13|4.9|3.15|4.86|3.11|0
1731503700000|2024-11-13 13:15:00|4.87|3.12|4.89|3.14|4.89|3.14|4.87|3.12|0
1731504000000|2024-11-13 13:20:00|4.88|3.13|4.86|3.11|4.9|3.15|4.86|3.11|0
1731504300000|2024-11-13 13:25:00|4.87|3.12|4.86|3.11|4.88|3.13|4.84|3.09|0
1731504600000|2024-11-13 13:30:00|4.87|3.12|4.67|2.92|4.95|3.2|4.45|2.7|0
1731504900000|2024-11-13 13:35:00|4.66|2.91|4.61|2.86|4.66|2.91|4.58|2.83|0
1731505200000|2024-11-13 13:40:00|4.62|2.87|4.52|2.77|4.62|2.87|4.48|2.73|0
1731505500000|2024-11-13 13:45:00|4.51|2.76|4.64|2.89|4.66|2.91|4.5|2.75|0
1731505800000|2024-11-13 13:50:00|4.63|2.88|4.68|2.93|4.69|2.94|4.61|2.86|0
1731506100000|2024-11-13 13:55:00|4.69|2.94|4.76|3.01|4.76|3.01|4.67|2.92|0
1731506400000|2024-11-13 14:00:00|4.77|3.02|4.73|2.98|4.79|3.04|4.72|2.97|0
1731506700000|2024-11-13 14:05:00|4.72|2.97|4.75|3|4.75|3|4.66|2.91|0
1731507000000|2024-11-13 14:10:00|4.74|2.99|4.74|2.99|4.81|3.06|4.72|2.97|0
1731507300000|2024-11-13 14:15:00|4.75|3|4.74|2.99|4.79|3.04|4.71|2.96|0
1731507600000|2024-11-13 14:20:00|4.73|2.98|4.72|2.97|4.74|2.99|4.7|2.95|0
1731507900000|2024-11-13 14:25:00|4.73|2.98|4.72|2.97|4.77|3.02|4.71|2.96|0
1731508200000|2024-11-13 14:30:00|4.73|2.98|4.52|2.77|4.73|2.98|4.51|2.76|0
1731508500000|2024-11-13 14:35:00|4.51|2.76|4.58|2.83|4.62|2.87|4.51|2.76|0
1731508800000|2024-11-13 14:40:00|4.57|2.82|4.36|2.61|4.57|2.82|4.36|2.61|0
1731509100000|2024-11-13 14:45:00|4.37|2.62|4.53|2.78|4.54|2.79|4.37|2.62|0
1731509400000|2024-11-13 14:50:00|4.52|2.77|4.52|2.77|4.59|2.84|4.48|2.73|0
1731509700000|2024-11-13 14:55:00|4.53|2.78|4.49|2.74|4.57|2.82|4.44|2.69|0
1731510000000|2024-11-13 15:00:00|4.48|2.73|4.62|2.87|4.63|2.88|4.48|2.73|0
1731510300000|2024-11-13 15:05:00|4.63|2.88|4.68|2.93|4.87|3.12|4.62|2.87|0
1731510600000|2024-11-13 15:10:00|4.67|2.92|4.64|2.89|4.67|2.92|4.52|2.77|0
1731510900000|2024-11-13 15:15:00|4.65|2.9|4.64|2.89|4.66|2.91|4.58|2.83|0
1731511200000|2024-11-13 15:20:00|4.63|2.88|4.61|2.86|4.68|2.93|4.61|2.86|0
1731511500000|2024-11-13 15:25:00|4.6|2.85|4.61|2.86|4.66|2.91|4.57|2.82|0
1731511800000|2024-11-13 15:30:00|4.6|2.85|4.4|2.65|4.62|2.87|4.38|2.63|0
1731512100000|2024-11-13 15:35:00|4.41|2.66|4.45|2.7|4.49|2.74|4.36|2.61|0
1731512400000|2024-11-13 15:40:00|4.46|2.71|4.4|2.65|4.56|2.81|4.39|2.64|0
1731512700000|2024-11-13 15:45:00|4.41|2.66|4.4|2.65|4.44|2.69|4.36|2.61|0
1731513000000|2024-11-13 15:50:00|4.41|2.66|4.39|2.64|4.44|2.69|4.39|2.64|0
1731513300000|2024-11-13 15:55:00|4.37|2.62|4.36|2.61|4.4|2.65|4.33|2.58|0
1731513600000|2024-11-13 16:00:00|4.35|2.6|4.38|2.63|4.39|2.64|4.34|2.59|0
1731513900000|2024-11-13 16:05:00|4.39|2.64|4.32|2.57|4.44|2.69|4.31|2.56|0
1731514200000|2024-11-13 16:10:00|4.33|2.58|4.32|2.57|4.35|2.6|4.3|2.55|0
1731514500000|2024-11-13 16:15:00|4.31|2.56|4.3|2.55|4.33|2.58|4.29|2.54|0
1731514800000|2024-11-13 16:20:00|4.29|2.54|4.3|2.55|4.34|2.59|4.28|2.53|0
1731515100000|2024-11-13 16:25:00|4.29|2.54|4.21|2.46|4.29|2.54|4.19|2.44|0
1731515400000|2024-11-13 16:30:00|4.2|2.45|4.32|2.57|4.42|2.67|4.19|2.44|0
1731515700000|2024-11-13 16:35:00|4.31|2.56|4.37|2.62|4.39|2.64|4.28|2.53|0
1731516000000|2024-11-13 16:40:00|4.36|2.61|4.43|2.68|4.45|2.7|4.35|2.6|0
1731516300000|2024-11-13 16:45:00|4.42|2.67|4.3|2.55|4.42|2.67|4.28|2.53|0
1731516600000|2024-11-13 16:50:00|4.31|2.56|4.28|2.53|4.32|2.57|4.26|2.51|0
1731516900000|2024-11-13 16:55:00|4.29|2.54|4.3|2.55|4.36|2.61|4.28|2.53|0
1731517200000|2024-11-13 17:00:00|4.32|2.57|4.3|2.55|4.32|2.57|4.27|2.52|0
1731517500000|2024-11-13 17:05:00|4.29|2.54|4.1|2.35|4.29|2.54|4.05|2.3|0
1731517800000|2024-11-13 17:10:00|4.09|2.34|4.04|2.29|4.1|2.35|4.02|2.27|0
1731518100000|2024-11-13 17:15:00|4.05|2.3|4.07|2.32|4.07|2.32|4|2.25|0
1731518400000|2024-11-13 17:20:00|4.06|2.31|4.12|2.37|4.16|2.41|4.05|2.3|0
1731518700000|2024-11-13 17:25:00|4.11|2.36|4.09|2.34|4.12|2.37|4.05|2.3|0
1731519000000|2024-11-13 17:30:00|4.1|2.35|4.1|2.35|4.12|2.37|4.07|2.32|0
1731519300000|2024-11-13 17:35:00|4.09|2.34|4.06|2.31|4.1|2.35|4.05|2.3|0
1731519600000|2024-11-13 17:40:00|4.05|2.3|4.11|2.36|4.11|2.36|4.03|2.28|0
1731519900000|2024-11-13 17:45:00|4.1|2.35|4.03|2.28|4.1|2.35|4.01|2.26|0
1731520200000|2024-11-13 17:50:00|4.02|2.27|4.01|2.26|4.04|2.29|4.01|2.26|0
1731520500000|2024-11-13 17:55:00|4.02|2.27|3.98|2.23|4.02|2.27|3.97|2.22|0
1731520800000|2024-11-13 18:00:00|3.97|2.22|4.07|2.32|4.13|2.38|3.97|2.22|0
1731521100000|2024-11-13 18:05:00|4.08|2.33|4.13|2.38|4.13|2.38|4.08|2.33|0
1731521400000|2024-11-13 18:10:00|4.14|2.39|4.15|2.4|4.19|2.44|4.11|2.36|0
1731521700000|2024-11-13 18:15:00|4.16|2.41|4.15|2.4|4.19|2.44|4.14|2.39|0
1731522000000|2024-11-13 18:20:00|4.14|2.39|4.13|2.38|4.16|2.41|4.11|2.36|0
1731522300000|2024-11-13 18:25:00|4.12|2.37|4.05|2.3|4.15|2.4|4.05|2.3|0
1731522600000|2024-11-13 18:30:00|4.06|2.31|4.03|2.28|4.06|2.31|4.01|2.26|0
1731522900000|2024-11-13 18:35:00|4.04|2.29|4.06|2.31|4.07|2.32|4.03|2.28|0
1731523200000|2024-11-13 18:40:00|4.05|2.3|4.03|2.28|4.08|2.33|4.03|2.28|0
1731523500000|2024-11-13 18:45:00|4.04|2.29|4|2.25|4.05|2.3|3.98|2.23|0
1731523800000|2024-11-13 18:50:00|4.01|2.26|3.98|2.23|4.01|2.26|3.98|2.23|0
1731524100000|2024-11-13 18:55:00|3.99|2.24|4.02|2.27|4.03|2.28|3.98|2.23|0
1731524400000|2024-11-13 19:00:00|4.03|2.28|4.05|2.3|4.06|2.31|4.01|2.26|0
1731524700000|2024-11-13 19:05:00|4.04|2.29|4.07|2.32|4.08|2.33|4.03|2.28|0
1731525000000|2024-11-13 19:10:00|4.08|2.33|4.06|2.31|4.09|2.34|4.03|2.28|0
1731525300000|2024-11-13 19:15:00|4.07|2.32|4.16|2.41|4.18|2.43|4.04|2.29|0
1731525600000|2024-11-13 19:20:00|4.17|2.42|4.11|2.36|4.19|2.44|4.08|2.33|0
1731525900000|2024-11-13 19:25:00|4.04|2.29|4.09|2.34|4.11|2.36|4.03|2.28|0
1731526200000|2024-11-13 19:30:00|4.1|2.35|4.11|2.36|4.16|2.41|4.08|2.33|0
1731526500000|2024-11-13 19:35:00|4.12|2.37|4.17|2.42|4.17|2.42|4.12|2.37|0
1731526800000|2024-11-13 19:40:00|4.18|2.43|4.23|2.48|4.24|2.49|4.18|2.43|0
1731527100000|2024-11-13 19:45:00|4.24|2.49|4.21|2.46|4.24|2.49|4.18|2.43|0
1731527400000|2024-11-13 19:50:00|4.22|2.47|4.19|2.44|4.22|2.47|4.17|2.42|0
1731527700000|2024-11-13 19:55:00|4.2|2.45|4.06|2.31|4.21|2.46|4.04|2.29|0
1731528000000|2024-11-13 20:00:00|4.07|2.32|4.12|2.37|4.14|2.39|4.05|2.3|0
1731528300000|2024-11-13 20:05:00|4.11|2.36|4.03|2.28|4.14|2.39|4.03|2.28|0
1731528600000|2024-11-13 20:10:00|4.02|2.27|3.97|2.22|4.03|2.28|3.96|2.21|0
1731528900000|2024-11-13 20:15:00|3.96|2.21|3.96|2.21|3.98|2.23|3.94|2.19|0
1731529200000|2024-11-13 20:20:00|3.95|2.2|3.96|2.21|3.97|2.22|3.91|2.16|0
1731529500000|2024-11-13 20:25:00|3.95|2.2|3.99|2.24|4.03|2.28|3.95|2.2|0
1731529800000|2024-11-13 20:30:00|4.01|2.26|3.96|2.21|4.08|2.33|3.96|2.21|0
1731530100000|2024-11-13 20:35:00|3.94|2.19|3.92|2.17|3.95|2.2|3.89|2.14|0
1731530400000|2024-11-13 20:40:00|3.93|2.18|3.93|2.18|3.94|2.19|3.88|2.13|0
1731530700000|2024-11-13 20:45:00|3.91|2.16|3.97|2.22|4|2.25|3.91|2.16|0
1731531000000|2024-11-13 20:50:00|4.02|2.27|4.14|2.39|4.14|2.39|4.01|2.26|0
1731531300000|2024-11-13 20:55:00|4.15|2.4|4.07|2.32|4.19|2.44|4.04|2.29|0
1731531600000|2024-11-13 21:00:00|4.06|2.31|4.06|2.31|4.11|2.36|4.01|2.26|0
1731531900000|2024-11-13 21:05:00|4.04|2.29|4.01|2.26|4.05|2.3|4.01|2.26|0
1731532200000|2024-11-13 21:10:00|4.02|2.27|4.01|2.26|4.02|2.27|3.99|2.24|0
1731532500000|2024-11-13 21:15:00|4.13|2.13|4.15|2.15|4.16|2.16|4.13|2.13|0
1731532800000|2024-11-13 21:20:00|4.14|2.14|4.13|2.13|4.15|2.15|4.13|2.13|0
1731533100000|2024-11-13 21:25:00|4.14|2.14|4.12|2.12|4.14|2.14|4.11|2.11|0
1731533400000|2024-11-13 21:30:00|4.11|2.11|4.1|2.1|4.11|2.11|4.1|2.1|0
1731533700000|2024-11-13 21:35:00|4.09|2.09|4.09|2.09|4.11|2.11|4.09|2.09|0
1731534000000|2024-11-13 21:40:00|4.1|2.1|4.09|2.09|4.1|2.1|4.08|2.08|0
1731534300000|2024-11-13 21:45:00|4.1|2.1|4.12|2.12|4.12|2.12|4.1|2.1|0
1731534600000|2024-11-13 21:50:00|4.13|2.13|4.12|2.12|4.13|2.13|4.12|2.12|0
1731534900000|2024-11-13 21:55:00|4.13|2.13|4.15|2.15|4.16|2.16|4.12|2.12|0
1731535200000|2024-11-13 22:00:00|4.14|2.14|4.15|2.15|4.15|2.15|4.14|2.14|0
1731535500000|2024-11-13 22:05:00|4.16|2.16|4.15|2.15|4.16|2.16|4.15|2.15|0
1731535800000|2024-11-13 22:10:00|4.16|2.16|4.16|2.16|4.16|2.16|4.15|2.15|0
1731536100000|2024-11-13 22:15:00|4.15|2.15|4.15|2.15|4.16|2.16|4.15|2.15|0
1731536400000|2024-11-13 22:20:00|4.16|2.16|4.15|2.15|4.16|2.16|4.15|2.15|0
1731537000000|2024-11-13 22:30:00|4.14|2.14|4.14|2.14|4.15|2.15|4.14|2.14|0
1731537300000|2024-11-13 22:35:00|4.15|2.15|4.16|2.16|4.16|2.16|4.15|2.15|0
1731537600000|2024-11-13 22:40:00|4.15|2.15|4.15|2.15|4.15|2.15|4.15|2.15|0
1731538200000|2024-11-13 22:50:00|4.14|2.14|4.15|2.15|4.15|2.15|4.14|2.14|0
1731538500000|2024-11-13 22:55:00|4.14|2.14|4.14|2.14|4.15|2.15|4.14|2.14|0
1731538800000|2024-11-13 23:00:00|4.12|2.12|4.17|2.17|4.17|2.17|4.12|2.12|0
1731539100000|2024-11-13 23:05:00|4.16|2.16|4.16|2.16|4.16|2.16|4.14|2.14|0
1731539400000|2024-11-13 23:10:00|4.15|2.15|4.16|2.16|4.18|2.18|4.15|2.15|0
1731539700000|2024-11-13 23:15:00|4.17|2.17|4.16|2.16|4.17|2.17|4.15|2.15|0
1731540000000|2024-11-13 23:20:00|4.15|2.15|4.12|2.12|4.15|2.15|4.12|2.12|0
1731540300000|2024-11-13 23:25:00|4.13|2.13|4.12|2.12|4.13|2.13|4.12|2.12|0
1731540600000|2024-11-13 23:30:00|4.13|2.13|4.12|2.12|4.13|2.13|4.12|2.12|0
1731540900000|2024-11-13 23:35:00|4.11|2.11|4.07|2.07|4.12|2.12|4.07|2.07|0
1731541200000|2024-11-13 23:40:00|4.08|2.08|4.07|2.07|4.08|2.08|4.07|2.07|0
1731541500000|2024-11-13 23:45:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1731541800000|2024-11-13 23:50:00|4.08|2.08|4.09|2.09|4.1|2.1|4.08|2.08|0
1731542100000|2024-11-13 23:55:00|4.08|2.08|4.09|2.09|4.1|2.1|4.08|2.08|0
1731542400000|2024-11-14 00:00:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1731542700000|2024-11-14 00:05:00|4.1|2.1|4.14|2.14|4.15|2.15|4.09|2.09|0
1731543000000|2024-11-14 00:10:00|4.13|2.13|4.16|2.16|4.16|2.16|4.13|2.13|0
1731543300000|2024-11-14 00:15:00|4.15|2.15|4.18|2.18|4.19|2.19|4.13|2.13|0
1731543600000|2024-11-14 00:20:00|4.19|2.19|4.14|2.14|4.19|2.19|4.14|2.14|0
1731543900000|2024-11-14 00:25:00|4.15|2.15|4.12|2.12|4.15|2.15|4.12|2.12|0
1731544200000|2024-11-14 00:30:00|4.13|2.13|4.13|2.13|4.14|2.14|4.13|2.13|0
1731544500000|2024-11-14 00:35:00|4.14|2.14|4.13|2.13|4.15|2.15|4.13|2.13|0
1731544800000|2024-11-14 00:40:00|4.12|2.12|4.12|2.12|4.13|2.13|4.11|2.11|0
1731545100000|2024-11-14 00:45:00|4.11|2.11|4.12|2.12|4.12|2.12|4.1|2.1|0
1731545400000|2024-11-14 00:50:00|4.13|2.13|4.13|2.13|4.14|2.14|4.12|2.12|0
1731545700000|2024-11-14 00:55:00|4.12|2.12|4.13|2.13|4.13|2.13|4.12|2.12|0
1731546000000|2024-11-14 01:00:00|4.14|2.14|4.17|2.17|4.19|2.19|4.14|2.14|0
1731546300000|2024-11-14 01:05:00|4.16|2.16|4.17|2.17|4.18|2.18|4.16|2.16|0
1731546600000|2024-11-14 01:10:00|4.16|2.16|4.17|2.17|4.18|2.18|4.16|2.16|0
1731546900000|2024-11-14 01:15:00|4.18|2.18|4.2|2.2|4.28|2.28|4.16|2.16|0
1731547200000|2024-11-14 01:20:00|4.21|2.21|4.22|2.22|4.22|2.22|4.2|2.2|0
1731547500000|2024-11-14 01:25:00|4.21|2.21|4.21|2.21|4.22|2.22|4.21|2.21|0
1731547800000|2024-11-14 01:30:00|4.09|2.34|4.08|2.33|4.09|2.34|4.07|2.32|0
1731548100000|2024-11-14 01:35:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1731548400000|2024-11-14 01:40:00|4.09|2.34|4.08|2.33|4.1|2.35|4.07|2.32|0
1731548700000|2024-11-14 01:45:00|4.07|2.32|4.07|2.32|4.09|2.34|4.07|2.32|0
1731549000000|2024-11-14 01:50:00|4.08|2.33|4.06|2.31|4.08|2.33|4.05|2.3|0
1731549300000|2024-11-14 01:55:00|4.07|2.32|4.1|2.35|4.1|2.35|4.07|2.32|0
1731549600000|2024-11-14 02:00:00|4.09|2.34|4.11|2.36|4.12|2.37|4.09|2.34|0
1731549900000|2024-11-14 02:05:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1731550200000|2024-11-14 02:10:00|4.12|2.37|4.13|2.38|4.15|2.4|4.11|2.36|0
1731550500000|2024-11-14 02:15:00|4.12|2.37|4.14|2.39|4.14|2.39|4.11|2.36|0
1731550800000|2024-11-14 02:20:00|4.13|2.38|4.12|2.37|4.13|2.38|4.11|2.36|0
1731551100000|2024-11-14 02:25:00|4.13|2.38|4.11|2.36|4.13|2.38|4.11|2.36|0
1731551400000|2024-11-14 02:30:00|4.1|2.35|4.12|2.37|4.12|2.37|4.1|2.35|0
1731551700000|2024-11-14 02:35:00|4.11|2.36|4.1|2.35|4.12|2.37|4.1|2.35|0
1731552000000|2024-11-14 02:40:00|4.11|2.36|4.12|2.37|4.12|2.37|4.11|2.36|0
1731552300000|2024-11-14 02:45:00|4.11|2.36|4.14|2.39|4.14|2.39|4.11|2.36|0
1731552600000|2024-11-14 02:50:00|4.13|2.38|4.13|2.38|4.14|2.39|4.11|2.36|0
1731552900000|2024-11-14 02:55:00|4.14|2.39|4.13|2.38|4.15|2.4|4.13|2.38|0
1731553200000|2024-11-14 03:00:00|4.14|2.39|4.13|2.38|4.14|2.39|4.12|2.37|0
1731553500000|2024-11-14 03:05:00|4.12|2.37|4.1|2.35|4.12|2.37|4.09|2.34|0
1731553800000|2024-11-14 03:10:00|4.11|2.36|4.16|2.41|4.16|2.41|4.08|2.33|0
1731554100000|2024-11-14 03:15:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1731554400000|2024-11-14 03:20:00|4.18|2.43|4.18|2.43|4.19|2.44|4.17|2.42|0
1731554700000|2024-11-14 03:25:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1731555000000|2024-11-14 03:30:00|4.18|2.43|4.2|2.45|4.2|2.45|4.18|2.43|0
1731555300000|2024-11-14 03:35:00|4.19|2.44|4.2|2.45|4.2|2.45|4.18|2.43|0
1731555600000|2024-11-14 03:40:00|4.19|2.44|4.22|2.47|4.22|2.47|4.19|2.44|0
1731555900000|2024-11-14 03:45:00|4.21|2.46|4.19|2.44|4.21|2.46|4.18|2.43|0
1731556200000|2024-11-14 03:50:00|4.2|2.45|4.19|2.44|4.2|2.45|4.18|2.43|0
1731556500000|2024-11-14 03:55:00|4.2|2.45|4.19|2.44|4.2|2.45|4.18|2.43|0
1731556800000|2024-11-14 04:00:00|4.2|2.45|4.18|2.43|4.2|2.45|4.18|2.43|0
1731557100000|2024-11-14 04:05:00|4.17|2.42|4.15|2.4|4.18|2.43|4.15|2.4|0
1731557400000|2024-11-14 04:10:00|4.14|2.39|4.14|2.39|4.16|2.41|4.14|2.39|0
1731557700000|2024-11-14 04:15:00|4.15|2.4|4.12|2.37|4.15|2.4|4.11|2.36|0
1731558000000|2024-11-14 04:20:00|4.11|2.36|4.13|2.38|4.14|2.39|4.11|2.36|0
1731558300000|2024-11-14 04:25:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1731558600000|2024-11-14 04:30:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1731558900000|2024-11-14 04:35:00|4.13|2.38|4.12|2.37|4.13|2.38|4.11|2.36|0
1731559200000|2024-11-14 04:40:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1731559500000|2024-11-14 04:45:00|4.14|2.39|4.16|2.41|4.16|2.41|4.14|2.39|0
1731559800000|2024-11-14 04:50:00|4.15|2.4|4.15|2.4|4.15|2.4|4.14|2.39|0
1731560100000|2024-11-14 04:55:00|4.14|2.39|4.16|2.41|4.16|2.41|4.14|2.39|0
1731560400000|2024-11-14 05:00:00|4.14|2.39|4.18|2.43|4.18|2.43|4.14|2.39|0
1731560700000|2024-11-14 05:05:00|4.17|2.42|4.2|2.45|4.21|2.46|4.17|2.42|0
1731561000000|2024-11-14 05:10:00|4.21|2.46|4.23|2.48|4.25|2.5|4.21|2.46|0
1731561300000|2024-11-14 05:15:00|4.24|2.49|4.23|2.48|4.24|2.49|4.22|2.47|0
1731561600000|2024-11-14 05:20:00|4.24|2.49|4.22|2.47|4.24|2.49|4.21|2.46|0
1731561900000|2024-11-14 05:25:00|4.21|2.46|4.2|2.45|4.21|2.46|4.19|2.44|0
1731562200000|2024-11-14 05:30:00|4.21|2.46|4.2|2.45|4.22|2.47|4.2|2.45|0
1731562500000|2024-11-14 05:35:00|4.21|2.46|4.19|2.44|4.22|2.47|4.18|2.43|0
1731562800000|2024-11-14 05:40:00|4.18|2.43|4.21|2.46|4.21|2.46|4.18|2.43|0
1731563100000|2024-11-14 05:45:00|4.2|2.45|4.2|2.45|4.2|2.45|4.19|2.44|0
1731563400000|2024-11-14 05:50:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1731563700000|2024-11-14 05:55:00|4.19|2.44|4.18|2.43|4.2|2.45|4.18|2.43|0
1731564000000|2024-11-14 06:00:00|4.17|2.42|4.19|2.44|4.19|2.44|4.16|2.41|0
1731564300000|2024-11-14 06:05:00|4.18|2.43|4.18|2.43|4.19|2.44|4.18|2.43|0
1731564600000|2024-11-14 06:10:00|4.17|2.42|4.19|2.44|4.19|2.44|4.17|2.42|0
1731564900000|2024-11-14 06:15:00|4.18|2.43|4.17|2.42|4.19|2.44|4.16|2.41|0
1731565200000|2024-11-14 06:20:00|4.18|2.43|4.2|2.45|4.21|2.46|4.17|2.42|0
1731565500000|2024-11-14 06:25:00|4.19|2.44|4.2|2.45|4.21|2.46|4.18|2.43|0
1731565800000|2024-11-14 06:30:00|4.19|2.44|4.18|2.43|4.19|2.44|4.17|2.42|0
1731566100000|2024-11-14 06:35:00|4.19|2.44|4.18|2.43|4.2|2.45|4.17|2.42|0
1731566400000|2024-11-14 06:40:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1731566700000|2024-11-14 06:45:00|4.18|2.43|4.2|2.45|4.21|2.46|4.17|2.42|0
1731567000000|2024-11-14 06:50:00|4.21|2.46|4.23|2.48|4.23|2.48|4.21|2.46|0
1731567300000|2024-11-14 06:55:00|4.24|2.49|4.24|2.49|4.24|2.49|4.23|2.48|0
1731567600000|2024-11-14 07:00:00|4.23|2.48|4.24|2.49|4.24|2.49|4.22|2.47|0
1731567900000|2024-11-14 07:05:00|4.25|2.5|4.24|2.49|4.26|2.51|4.24|2.49|0
1731568200000|2024-11-14 07:10:00|4.23|2.48|4.24|2.49|4.25|2.5|4.22|2.47|0
1731568500000|2024-11-14 07:15:00|4.25|2.5|4.25|2.5|4.26|2.51|4.24|2.49|0
1731568800000|2024-11-14 07:20:00|4.24|2.49|4.22|2.47|4.24|2.49|4.21|2.46|0
1731569100000|2024-11-14 07:25:00|4.21|2.46|4.18|2.43|4.22|2.47|4.18|2.43|0
1731569400000|2024-11-14 07:30:00|4.17|2.42|4.14|2.39|4.18|2.43|4.13|2.38|0
1731569700000|2024-11-14 07:35:00|4.13|2.38|4.11|2.36|4.13|2.38|4.11|2.36|0
1731570000000|2024-11-14 07:40:00|4.12|2.37|4.11|2.36|4.12|2.37|4.09|2.34|0
1731570300000|2024-11-14 07:45:00|4.1|2.35|4.08|2.33|4.11|2.36|4.08|2.33|0
1731570600000|2024-11-14 07:50:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1731570900000|2024-11-14 07:55:00|4.09|2.34|4.09|2.34|4.1|2.35|4.08|2.33|0
1731571200000|2024-11-14 08:00:00|4.1|2.35|4.07|2.32|4.1|2.35|4.06|2.31|0
1731571500000|2024-11-14 08:05:00|4.06|2.31|4.03|2.28|4.06|2.31|4.03|2.28|0
1731571800000|2024-11-14 08:10:00|4.04|2.29|4.01|2.26|4.04|2.29|3.99|2.24|0
1731572100000|2024-11-14 08:15:00|4|2.25|4.02|2.27|4.03|2.28|4|2.25|0
1731572400000|2024-11-14 08:20:00|4.03|2.28|4.02|2.27|4.05|2.3|4.02|2.27|0
1731572700000|2024-11-14 08:25:00|4.01|2.26|3.99|2.24|4.01|2.26|3.99|2.24|0
1731573000000|2024-11-14 08:30:00|3.98|2.23|3.99|2.24|4|2.25|3.98|2.23|0
1731573300000|2024-11-14 08:35:00|3.98|2.23|3.96|2.21|3.98|2.23|3.93|2.18|0
1731573600000|2024-11-14 08:40:00|3.97|2.22|3.96|2.21|3.99|2.24|3.96|2.21|0
1731573900000|2024-11-14 08:45:00|3.97|2.22|4.01|2.26|4.01|2.26|3.96|2.21|0
1731574200000|2024-11-14 08:50:00|4|2.25|3.99|2.24|4|2.25|3.99|2.24|0
1731574500000|2024-11-14 08:55:00|4|2.25|3.99|2.24|4.03|2.28|3.98|2.23|0
1731574800000|2024-11-14 09:00:00|3.98|2.23|3.91|2.16|3.98|2.23|3.91|2.16|0
1731575100000|2024-11-14 09:05:00|3.92|2.17|3.92|2.17|3.93|2.18|3.91|2.16|0
1731575400000|2024-11-14 09:10:00|3.91|2.16|3.94|2.19|3.94|2.19|3.91|2.16|0
1731575700000|2024-11-14 09:15:00|3.95|2.2|3.96|2.21|3.98|2.23|3.95|2.2|0
1731576000000|2024-11-14 09:20:00|3.95|2.2|3.94|2.19|3.97|2.22|3.93|2.18|0
1731576300000|2024-11-14 09:25:00|3.93|2.18|3.96|2.21|3.98|2.23|3.93|2.18|0
1731576600000|2024-11-14 09:30:00|3.95|2.2|3.95|2.2|3.98|2.23|3.94|2.19|0
1731576900000|2024-11-14 09:35:00|3.94|2.19|4.01|2.26|4.03|2.28|3.94|2.19|0
1731577200000|2024-11-14 09:40:00|4|2.25|4.02|2.27|4.03|2.28|4|2.25|0
1731577500000|2024-11-14 09:45:00|4.01|2.26|4.02|2.27|4.04|2.29|4.01|2.26|0
1731577800000|2024-11-14 09:50:00|4.03|2.28|4.06|2.31|4.08|2.33|4.02|2.27|0
1731578100000|2024-11-14 09:55:00|4.07|2.32|4.07|2.32|4.07|2.32|4.05|2.3|0
1731578400000|2024-11-14 10:00:00|4.06|2.31|4.04|2.29|4.06|2.31|4.03|2.28|0
1731578700000|2024-11-14 10:05:00|4.05|2.3|4.05|2.3|4.08|2.33|4.04|2.29|0
1731579000000|2024-11-14 10:10:00|4.06|2.31|4.04|2.29|4.06|2.31|4.03|2.28|0
1731579300000|2024-11-14 10:15:00|4.03|2.28|4.03|2.28|4.05|2.3|4.02|2.27|0
1731579600000|2024-11-14 10:20:00|4.02|2.27|4.04|2.29|4.05|2.3|4.02|2.27|0
1731579900000|2024-11-14 10:25:00|4.05|2.3|4.02|2.27|4.05|2.3|4.02|2.27|0
1731580200000|2024-11-14 10:30:00|4.03|2.28|4|2.25|4.03|2.28|3.99|2.24|0
1731580500000|2024-11-14 10:35:00|3.99|2.24|3.99|2.24|4.01|2.26|3.98|2.23|0
1731580800000|2024-11-14 10:40:00|4|2.25|4.05|2.3|4.06|2.31|4|2.25|0
1731581100000|2024-11-14 10:45:00|4.04|2.29|4.03|2.28|4.05|2.3|4.02|2.27|0
1731581400000|2024-11-14 10:50:00|4.02|2.27|4.04|2.29|4.05|2.3|4.02|2.27|0
1731581700000|2024-11-14 10:55:00|4.05|2.3|4.04|2.29|4.06|2.31|4.04|2.29|0
1731582000000|2024-11-14 11:00:00|4.03|2.28|4.03|2.28|4.04|2.29|4.02|2.27|0
1731582300000|2024-11-14 11:05:00|4.04|2.29|4.02|2.27|4.05|2.3|4.02|2.27|0
1731582600000|2024-11-14 11:10:00|4.01|2.26|4.04|2.29|4.05|2.3|4.01|2.26|0
1731582900000|2024-11-14 11:15:00|4.03|2.28|4|2.25|4.03|2.28|4|2.25|0
1731583200000|2024-11-14 11:20:00|4.01|2.26|4.02|2.27|4.02|2.27|4|2.25|0
1731583500000|2024-11-14 11:25:00|4.01|2.26|4|2.25|4.02|2.27|4|2.25|0
1731583800000|2024-11-14 11:30:00|4.01|2.26|4.01|2.26|4.04|2.29|4|2.25|0
1731584100000|2024-11-14 11:35:00|4.02|2.27|4.01|2.26|4.03|2.28|4.01|2.26|0
1731584400000|2024-11-14 11:40:00|4.03|2.28|3.97|2.22|4.03|2.28|3.97|2.22|0
1731584700000|2024-11-14 11:45:00|3.98|2.23|3.96|2.21|3.98|2.23|3.96|2.21|0
1731585000000|2024-11-14 11:50:00|3.97|2.22|3.96|2.21|3.97|2.22|3.94|2.19|0
1731585300000|2024-11-14 11:55:00|3.97|2.22|3.94|2.19|3.97|2.22|3.94|2.19|0
1731585600000|2024-11-14 12:00:00|3.95|2.2|3.99|2.24|4|2.25|3.93|2.18|0
1731585900000|2024-11-14 12:05:00|4|2.25|3.98|2.23|4|2.25|3.98|2.23|0
1731586200000|2024-11-14 12:10:00|3.99|2.24|3.98|2.23|4.01|2.26|3.97|2.22|0
1731586500000|2024-11-14 12:15:00|3.97|2.22|3.97|2.22|3.98|2.23|3.96|2.21|0
1731586800000|2024-11-14 12:20:00|3.98|2.23|3.99|2.24|4|2.25|3.97|2.22|0
1731587100000|2024-11-14 12:25:00|3.98|2.23|3.98|2.23|3.99|2.24|3.97|2.22|0
1731587400000|2024-11-14 12:30:00|3.97|2.22|3.95|2.2|3.98|2.23|3.95|2.2|0
1731587700000|2024-11-14 12:35:00|3.96|2.21|3.98|2.23|3.99|2.24|3.96|2.21|0
1731588000000|2024-11-14 12:40:00|3.97|2.22|3.95|2.2|3.98|2.23|3.95|2.2|0
1731588300000|2024-11-14 12:45:00|3.96|2.21|3.99|2.24|4|2.25|3.96|2.21|0
1731588600000|2024-11-14 12:50:00|3.98|2.23|4.01|2.26|4.01|2.26|3.97|2.22|0
1731588900000|2024-11-14 12:55:00|4|2.25|4.02|2.27|4.03|2.28|4|2.25|0
1731589200000|2024-11-14 13:00:00|4.01|2.26|3.98|2.23|4.03|2.28|3.96|2.21|0
1731589500000|2024-11-14 13:05:00|3.99|2.24|3.98|2.23|3.99|2.24|3.96|2.21|0
1731589800000|2024-11-14 13:10:00|3.97|2.22|3.95|2.2|3.98|2.23|3.95|2.2|0
1731590100000|2024-11-14 13:15:00|3.96|2.21|3.95|2.2|3.96|2.21|3.94|2.19|0
1731590400000|2024-11-14 13:20:00|3.96|2.21|3.94|2.19|3.96|2.21|3.94|2.19|0
1731590700000|2024-11-14 13:25:00|3.95|2.2|3.94|2.19|3.96|2.21|3.94|2.19|0
1731591000000|2024-11-14 13:30:00|3.95|2.2|4.09|2.34|4.1|2.35|3.95|2.2|0
1731591300000|2024-11-14 13:35:00|4.08|2.33|4.1|2.35|4.16|2.41|4.06|2.31|0
1731591600000|2024-11-14 13:40:00|4.11|2.36|4.03|2.28|4.11|2.36|4|2.25|0
1731591900000|2024-11-14 13:45:00|4.04|2.29|4.06|2.31|4.15|2.4|4|2.25|0
1731592200000|2024-11-14 13:50:00|4.05|2.3|4.09|2.34|4.09|2.34|4.05|2.3|0
1731592500000|2024-11-14 13:55:00|4.08|2.33|4.08|2.33|4.1|2.35|4.07|2.32|0
1731592800000|2024-11-14 14:00:00|4.09|2.34|4.09|2.34|4.11|2.36|4.07|2.32|0
1731593100000|2024-11-14 14:05:00|4.08|2.33|4.08|2.33|4.08|2.33|4.04|2.29|0
1731593400000|2024-11-14 14:10:00|4.07|2.32|4.06|2.31|4.07|2.32|4.03|2.28|0
1731593700000|2024-11-14 14:15:00|4.05|2.3|4.09|2.34|4.09|2.34|4.05|2.3|0
1731594000000|2024-11-14 14:20:00|4.08|2.33|3.96|2.21|4.11|2.36|3.95|2.2|0
1731594300000|2024-11-14 14:25:00|3.95|2.2|3.9|2.15|3.97|2.22|3.9|2.15|0
1731594600000|2024-11-14 14:30:00|3.89|2.14|3.79|2.04|3.91|2.16|3.78|2.03|0
1731594900000|2024-11-14 14:35:00|3.8|2.05|3.92|2.17|3.92|2.17|3.77|2.02|0
1731595200000|2024-11-14 14:40:00|3.93|2.18|3.91|2.16|4.01|2.26|3.83|2.08|0
1731595500000|2024-11-14 14:45:00|3.9|2.15|3.9|2.15|4.01|2.26|3.86|2.11|0
1731595800000|2024-11-14 14:50:00|3.89|2.14|3.91|2.16|3.95|2.2|3.82|2.07|0
1731596100000|2024-11-14 14:55:00|3.9|2.15|3.9|2.15|3.91|2.16|3.84|2.09|0
1731596400000|2024-11-14 15:00:00|3.89|2.14|3.92|2.17|3.95|2.2|3.89|2.14|0
1731596700000|2024-11-14 15:05:00|3.91|2.16|3.94|2.19|3.95|2.2|3.85|2.1|0
1731597000000|2024-11-14 15:10:00|3.93|2.18|3.91|2.16|3.96|2.21|3.9|2.15|0
1731597300000|2024-11-14 15:15:00|3.9|2.15|4.08|2.33|4.08|2.33|3.89|2.14|0
1731597600000|2024-11-14 15:20:00|4.07|2.32|4.02|2.27|4.07|2.32|3.98|2.23|0
1731597900000|2024-11-14 15:25:00|4|2.25|3.87|2.12|4|2.25|3.86|2.11|0
1731598200000|2024-11-14 15:30:00|3.88|2.13|3.87|2.12|3.93|2.18|3.87|2.12|0
1731598500000|2024-11-14 15:35:00|3.88|2.13|3.81|2.06|3.88|2.13|3.81|2.06|0
1731598800000|2024-11-14 15:40:00|3.83|2.08|3.79|2.04|3.84|2.09|3.79|2.04|0
1731599100000|2024-11-14 15:45:00|3.8|2.05|3.76|2.01|3.87|2.12|3.76|2.01|0
1731599400000|2024-11-14 15:50:00|3.77|2.02|3.79|2.04|3.8|2.05|3.74|1.99|0
1731599700000|2024-11-14 15:55:00|3.78|2.03|3.86|2.11|3.89|2.14|3.77|2.02|0
1731600000000|2024-11-14 16:00:00|3.87|2.12|3.89|2.14|3.91|2.16|3.82|2.07|0
1731600300000|2024-11-14 16:05:00|3.88|2.13|3.85|2.1|3.89|2.14|3.84|2.09|0
1731600600000|2024-11-14 16:10:00|3.84|2.09|3.84|2.09|3.88|2.13|3.81|2.06|0
1731600900000|2024-11-14 16:15:00|3.85|2.1|3.84|2.09|3.87|2.12|3.81|2.06|0
1731601200000|2024-11-14 16:20:00|3.85|2.1|3.79|2.04|3.85|2.1|3.79|2.04|0
1731601500000|2024-11-14 16:25:00|3.78|2.03|3.73|1.98|3.81|2.06|3.73|1.98|0
1731601800000|2024-11-14 16:30:00|3.74|1.99|3.68|1.93|3.75|2|3.64|1.89|0
1731602100000|2024-11-14 16:35:00|3.69|1.94|3.64|1.89|3.69|1.94|3.63|1.88|0
1731602400000|2024-11-14 16:40:00|3.65|1.9|3.66|1.91|3.66|1.91|3.6|1.85|0
1731602700000|2024-11-14 16:45:00|3.67|1.92|3.74|1.99|3.74|1.99|3.65|1.9|0
1731603000000|2024-11-14 16:50:00|3.73|1.98|3.78|2.03|3.78|2.03|3.69|1.94|0
1731603300000|2024-11-14 16:55:00|3.77|2.02|3.81|2.06|3.82|2.07|3.76|2.01|0
1731603600000|2024-11-14 17:00:00|3.82|2.07|3.84|2.09|3.89|2.14|3.81|2.06|0
1731603900000|2024-11-14 17:05:00|3.85|2.1|3.84|2.09|3.87|2.12|3.81|2.06|0
1731604200000|2024-11-14 17:10:00|3.83|2.08|3.9|2.15|3.9|2.15|3.79|2.04|0
1731604500000|2024-11-14 17:15:00|3.89|2.14|3.91|2.16|3.96|2.21|3.89|2.14|0
1731604800000|2024-11-14 17:20:00|3.92|2.17|3.94|2.19|3.96|2.21|3.9|2.15|0
1731605100000|2024-11-14 17:25:00|3.93|2.18|3.94|2.19|3.96|2.21|3.92|2.17|0
1731605400000|2024-11-14 17:30:00|3.95|2.2|4|2.25|4.09|2.34|3.95|2.2|0
1731605700000|2024-11-14 17:35:00|3.99|2.24|3.89|2.14|4|2.25|3.86|2.11|0
1731606000000|2024-11-14 17:40:00|3.88|2.13|3.89|2.14|3.93|2.18|3.87|2.12|0
1731606300000|2024-11-14 17:45:00|3.88|2.13|4.08|2.33|4.1|2.35|3.88|2.13|0
1731606600000|2024-11-14 17:50:00|4.1|2.35|3.92|2.17|4.1|2.35|3.91|2.16|0
1731606900000|2024-11-14 17:55:00|3.93|2.18|3.91|2.16|3.93|2.18|3.88|2.13|0
1731607200000|2024-11-14 18:00:00|3.9|2.15|3.81|2.06|3.95|2.2|3.74|1.99|0
1731607500000|2024-11-14 18:05:00|3.8|2.05|3.77|2.02|3.82|2.07|3.77|2.02|0
1731607800000|2024-11-14 18:10:00|3.76|2.01|3.76|2.01|3.78|2.03|3.74|1.99|0
1731608100000|2024-11-14 18:15:00|3.75|2|3.79|2.04|3.79|2.04|3.73|1.98|0
1731608400000|2024-11-14 18:20:00|3.78|2.03|3.76|2.01|3.78|2.03|3.75|2|0
1731608700000|2024-11-14 18:25:00|3.75|2|3.81|2.06|3.82|2.07|3.74|1.99|0
1731609000000|2024-11-14 18:30:00|3.82|2.07|3.84|2.09|3.87|2.12|3.81|2.06|0
1731609300000|2024-11-14 18:35:00|3.85|2.1|3.87|2.12|3.89|2.14|3.82|2.07|0
1731609600000|2024-11-14 18:40:00|3.86|2.11|3.83|2.08|3.87|2.12|3.81|2.06|0
1731609900000|2024-11-14 18:45:00|3.84|2.09|3.87|2.12|3.88|2.13|3.83|2.08|0
1731610200000|2024-11-14 18:50:00|3.86|2.11|3.93|2.18|3.94|2.19|3.84|2.09|0
1731610500000|2024-11-14 18:55:00|3.94|2.19|4.01|2.26|4.03|2.28|3.93|2.18|0
1731610800000|2024-11-14 19:00:00|4|2.25|3.82|2.07|4|2.25|3.8|2.05|0
1731611100000|2024-11-14 19:05:00|3.83|2.08|3.84|2.09|3.84|2.09|3.78|2.03|0
1731611400000|2024-11-14 19:10:00|3.85|2.1|3.88|2.13|3.88|2.13|3.81|2.06|0
1731611700000|2024-11-14 19:15:00|3.87|2.12|3.87|2.12|3.89|2.14|3.85|2.1|0
1731612000000|2024-11-14 19:20:00|3.86|2.11|3.85|2.1|3.89|2.14|3.84|2.09|0
1731612300000|2024-11-14 19:25:00|3.86|2.11|3.8|2.05|3.86|2.11|3.8|2.05|0
1731612600000|2024-11-14 19:30:00|3.81|2.06|3.8|2.05|3.82|2.07|3.76|2.01|0
1731612900000|2024-11-14 19:35:00|3.79|2.04|3.76|2.01|3.8|2.05|3.76|2.01|0
1731613200000|2024-11-14 19:40:00|3.75|2|3.77|2.02|3.79|2.04|3.73|1.98|0
1731613500000|2024-11-14 19:45:00|3.76|2.01|3.82|2.07|3.83|2.08|3.76|2.01|0
1731613800000|2024-11-14 19:50:00|3.81|2.06|3.54|1.79|3.81|2.06|3.52|1.77|0
1731614100000|2024-11-14 19:55:00|3.55|1.8|3.59|1.84|3.61|1.86|3.53|1.78|0
1731614400000|2024-11-14 20:00:00|3.66|1.91|3.81|2.06|3.85|2.1|3.64|1.89|0
1731614700000|2024-11-14 20:05:00|3.8|2.05|4|2.25|4.07|2.32|3.59|1.84|0
1731615000000|2024-11-14 20:10:00|3.99|2.24|4|2.25|4.04|2.29|3.92|2.17|0
1731615300000|2024-11-14 20:15:00|3.98|2.23|3.87|2.12|3.98|2.23|3.84|2.09|0
1731615600000|2024-11-14 20:20:00|3.89|2.14|3.83|2.08|3.96|2.21|3.78|2.03|0
1731615900000|2024-11-14 20:25:00|3.82|2.07|3.8|2.05|3.85|2.1|3.75|2|0
1731616200000|2024-11-14 20:30:00|3.77|2.02|3.91|2.16|3.93|2.18|3.77|2.02|0
1731616500000|2024-11-14 20:35:00|3.9|2.15|3.89|2.14|3.93|2.18|3.83|2.08|0
1731616800000|2024-11-14 20:40:00|3.88|2.13|3.95|2.2|3.98|2.23|3.86|2.11|0
1731617100000|2024-11-14 20:45:00|3.94|2.19|4|2.25|4.03|2.28|3.9|2.15|0
1731617400000|2024-11-14 20:50:00|3.95|2.2|3.91|2.16|3.98|2.23|3.86|2.11|0
1731617700000|2024-11-14 20:55:00|3.93|2.18|3.88|2.13|3.96|2.21|3.84|2.09|0
1731618000000|2024-11-14 21:00:00|3.89|2.14|3.92|2.17|3.96|2.21|3.89|2.14|0
1731618300000|2024-11-14 21:05:00|3.93|2.18|4.06|2.31|4.1|2.35|3.93|2.18|0
1731618600000|2024-11-14 21:10:00|4.05|2.3|4.1|2.35|4.1|2.35|4.02|2.27|0
1731618900000|2024-11-14 21:15:00|4.23|2.23|4.15|2.15|4.23|2.23|4.14|2.14|0
1731619200000|2024-11-14 21:20:00|4.14|2.14|4.15|2.15|4.15|2.15|4.1|2.1|0
1731619500000|2024-11-14 21:25:00|4.14|2.14|4.12|2.12|4.15|2.15|4.11|2.11|0
1731619800000|2024-11-14 21:30:00|4.11|2.11|4.09|2.09|4.13|2.13|4.09|2.09|0
1731620100000|2024-11-14 21:35:00|4.08|2.08|4.08|2.08|4.09|2.09|4.07|2.07|0
1731620400000|2024-11-14 21:40:00|4.07|2.07|4.07|2.07|4.08|2.08|4.06|2.06|0
1731620700000|2024-11-14 21:45:00|4.06|2.06|4.07|2.07|4.07|2.07|4.05|2.05|0
1731621000000|2024-11-14 21:50:00|4.06|2.06|4.06|2.06|4.07|2.07|4.05|2.05|0
1731621300000|2024-11-14 21:55:00|4.05|2.05|4.05|2.05|4.07|2.07|4.05|2.05|0
1731621600000|2024-11-14 22:00:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1731621900000|2024-11-14 22:05:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1731622500000|2024-11-14 22:15:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1731623100000|2024-11-14 22:25:00|4.08|2.08|4.09|2.09|4.09|2.09|4.08|2.08|0
1731623400000|2024-11-14 22:30:00|4.1|2.1|4.1|2.1|4.1|2.1|4.1|2.1|0
1731623700000|2024-11-14 22:35:00|4.09|2.09|4.09|2.09|4.09|2.09|4.09|2.09|0
1731624300000|2024-11-14 22:45:00|4.08|2.08|4.08|2.08|4.09|2.09|4.08|2.08|0
1731624600000|2024-11-14 22:50:00|4.09|2.09|4.09|2.09|4.09|2.09|4.09|2.09|0
1731624900000|2024-11-14 22:55:00|4.1|2.1|4.08|2.08|4.1|2.1|4.07|2.07|0
1731625200000|2024-11-14 23:00:00|4.05|2.05|4.11|2.11|4.12|2.12|4.05|2.05|0
1731625500000|2024-11-14 23:05:00|4.12|2.12|4.14|2.14|4.14|2.14|4.11|2.11|0
1731625800000|2024-11-14 23:10:00|4.13|2.13|4.18|2.18|4.2|2.2|4.13|2.13|0
1731626100000|2024-11-14 23:15:00|4.19|2.19|4.18|2.18|4.2|2.2|4.17|2.17|0
1731626400000|2024-11-14 23:20:00|4.17|2.17|4.18|2.18|4.18|2.18|4.17|2.17|0
1731626700000|2024-11-14 23:25:00|4.17|2.17|4.18|2.18|4.18|2.18|4.17|2.17|0
1731627000000|2024-11-14 23:30:00|4.17|2.17|4.13|2.13|4.18|2.18|4.13|2.13|0
1731627300000|2024-11-14 23:35:00|4.12|2.12|4.13|2.13|4.14|2.14|4.12|2.12|0
1731627600000|2024-11-14 23:40:00|4.12|2.12|4.13|2.13|4.14|2.14|4.12|2.12|0
1731627900000|2024-11-14 23:45:00|4.12|2.12|4.16|2.16|4.17|2.17|4.11|2.11|0
1731628200000|2024-11-14 23:50:00|4.17|2.17|4.17|2.17|4.17|2.17|4.14|2.14|0
1731628500000|2024-11-14 23:55:00|4.16|2.16|4.15|2.15|4.16|2.16|4.14|2.14|0
1731628800000|2024-11-15 00:00:00|4.16|2.16|4.15|2.15|4.17|2.17|4.14|2.14|0
1731629100000|2024-11-15 00:05:00|4.14|2.14|4.16|2.16|4.18|2.18|4.14|2.14|0
1731629400000|2024-11-15 00:10:00|4.15|2.15|4.15|2.15|4.16|2.16|4.14|2.14|0
1731629700000|2024-11-15 00:15:00|4.14|2.14|4.15|2.15|4.16|2.16|4.13|2.13|0
1731630000000|2024-11-15 00:20:00|4.14|2.14|4.16|2.16|4.19|2.19|4.14|2.14|0
1731630300000|2024-11-15 00:25:00|4.17|2.17|4.18|2.18|4.2|2.2|4.16|2.16|0
1731630600000|2024-11-15 00:30:00|4.17|2.17|4.19|2.19|4.21|2.21|4.17|2.17|0
1731630900000|2024-11-15 00:35:00|4.2|2.2|4.24|2.24|4.25|2.25|4.2|2.2|0
1731631200000|2024-11-15 00:40:00|4.23|2.23|4.27|2.27|4.28|2.28|4.22|2.22|0
1731631500000|2024-11-15 00:45:00|4.26|2.26|4.23|2.23|4.27|2.27|4.23|2.23|0
1731631800000|2024-11-15 00:50:00|4.22|2.22|4.24|2.24|4.25|2.25|4.22|2.22|0
1731632100000|2024-11-15 00:55:00|4.25|2.25|4.23|2.23|4.25|2.25|4.22|2.22|0
1731632400000|2024-11-15 01:00:00|4.24|2.24|4.25|2.25|4.26|2.26|4.23|2.23|0
1731632700000|2024-11-15 01:05:00|4.24|2.24|4.29|2.29|4.29|2.29|4.23|2.23|0
1731633000000|2024-11-15 01:10:00|4.28|2.28|4.29|2.29|4.33|2.33|4.27|2.27|0
1731633300000|2024-11-15 01:15:00|4.3|2.3|4.46|2.46|4.48|2.48|4.28|2.28|0
1731633600000|2024-11-15 01:20:00|4.45|2.45|4.48|2.48|4.48|2.48|4.44|2.44|0
1731633900000|2024-11-15 01:25:00|4.47|2.47|4.47|2.47|4.5|2.5|4.46|2.46|0
1731634200000|2024-11-15 01:30:00|4.34|2.59|4.34|2.59|4.36|2.61|4.33|2.58|0
1731634500000|2024-11-15 01:35:00|4.33|2.58|4.32|2.57|4.35|2.6|4.32|2.57|0
1731634800000|2024-11-15 01:40:00|4.33|2.58|4.36|2.61|4.37|2.62|4.33|2.58|0
1731635100000|2024-11-15 01:45:00|4.35|2.6|4.35|2.6|4.36|2.61|4.33|2.58|0
1731635400000|2024-11-15 01:50:00|4.36|2.61|4.35|2.6|4.37|2.62|4.35|2.6|0
1731635700000|2024-11-15 01:55:00|4.34|2.59|4.35|2.6|4.36|2.61|4.33|2.58|0
1731636000000|2024-11-15 02:00:00|4.36|2.61|4.36|2.61|4.37|2.62|4.35|2.6|0
1731636300000|2024-11-15 02:05:00|4.37|2.62|4.36|2.61|4.37|2.62|4.36|2.61|0
1731636600000|2024-11-15 02:10:00|4.35|2.6|4.35|2.6|4.37|2.62|4.34|2.59|0
1731636900000|2024-11-15 02:15:00|4.36|2.61|4.34|2.59|4.36|2.61|4.34|2.59|0
1731637200000|2024-11-15 02:20:00|4.33|2.58|4.32|2.57|4.36|2.61|4.31|2.56|0
1731637500000|2024-11-15 02:25:00|4.31|2.56|4.32|2.57|4.33|2.58|4.31|2.56|0
1731637800000|2024-11-15 02:30:00|4.33|2.58|4.3|2.55|4.33|2.58|4.3|2.55|0
1731638100000|2024-11-15 02:35:00|4.31|2.56|4.28|2.53|4.31|2.56|4.27|2.52|0
1731638400000|2024-11-15 02:40:00|4.29|2.54|4.28|2.53|4.29|2.54|4.27|2.52|0
1731638700000|2024-11-15 02:45:00|4.29|2.54|4.29|2.54|4.3|2.55|4.28|2.53|0
1731639000000|2024-11-15 02:50:00|4.28|2.53|4.28|2.53|4.29|2.54|4.27|2.52|0
1731639300000|2024-11-15 02:55:00|4.27|2.52|4.28|2.53|4.29|2.54|4.27|2.52|0
1731639600000|2024-11-15 03:00:00|4.27|2.52|4.28|2.53|4.31|2.56|4.27|2.52|0
1731639900000|2024-11-15 03:05:00|4.27|2.52|4.27|2.52|4.28|2.53|4.26|2.51|0
1731640200000|2024-11-15 03:10:00|4.28|2.53|4.25|2.5|4.28|2.53|4.24|2.49|0
1731640500000|2024-11-15 03:15:00|4.26|2.51|4.25|2.5|4.27|2.52|4.25|2.5|0
1731640800000|2024-11-15 03:20:00|4.24|2.49|4.24|2.49|4.25|2.5|4.23|2.48|0
1731641100000|2024-11-15 03:25:00|4.23|2.48|4.23|2.48|4.24|2.49|4.22|2.47|0
1731641400000|2024-11-15 03:30:00|4.24|2.49|4.24|2.49|4.26|2.51|4.23|2.48|0
1731641700000|2024-11-15 03:35:00|4.23|2.48|4.22|2.47|4.24|2.49|4.22|2.47|0
1731642000000|2024-11-15 03:40:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1731642300000|2024-11-15 03:45:00|4.24|2.49|4.23|2.48|4.25|2.5|4.22|2.47|0
1731642600000|2024-11-15 03:50:00|4.24|2.49|4.26|2.51|4.27|2.52|4.24|2.49|0
1731642900000|2024-11-15 03:55:00|4.25|2.5|4.27|2.52|4.28|2.53|4.25|2.5|0
1731643200000|2024-11-15 04:00:00|4.26|2.51|4.3|2.55|4.3|2.55|4.26|2.51|0
1731643500000|2024-11-15 04:05:00|4.29|2.54|4.31|2.56|4.31|2.56|4.28|2.53|0
1731643800000|2024-11-15 04:10:00|4.3|2.55|4.31|2.56|4.31|2.56|4.3|2.55|0
1731644100000|2024-11-15 04:15:00|4.3|2.55|4.28|2.53|4.32|2.57|4.28|2.53|0
1731644400000|2024-11-15 04:20:00|4.27|2.52|4.26|2.51|4.27|2.52|4.26|2.51|0
1731644700000|2024-11-15 04:25:00|4.27|2.52|4.23|2.48|4.27|2.52|4.23|2.48|0
1731645000000|2024-11-15 04:30:00|4.24|2.49|4.25|2.5|4.25|2.5|4.23|2.48|0
1731645300000|2024-11-15 04:35:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1731645600000|2024-11-15 04:40:00|4.27|2.52|4.27|2.52|4.27|2.52|4.26|2.51|0
1731645900000|2024-11-15 04:45:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1731646200000|2024-11-15 04:50:00|4.27|2.52|4.25|2.5|4.28|2.53|4.25|2.5|0
1731646500000|2024-11-15 04:55:00|4.26|2.51|4.24|2.49|4.26|2.51|4.24|2.49|0
1731646800000|2024-11-15 05:00:00|4.23|2.48|4.21|2.46|4.24|2.49|4.2|2.45|0
1731647100000|2024-11-15 05:05:00|4.2|2.45|4.22|2.47|4.23|2.48|4.2|2.45|0
1731647400000|2024-11-15 05:10:00|4.21|2.46|4.21|2.46|4.23|2.48|4.21|2.46|0
1731647700000|2024-11-15 05:15:00|4.22|2.47|4.19|2.44|4.22|2.47|4.19|2.44|0
1731648000000|2024-11-15 05:20:00|4.2|2.45|4.21|2.46|4.21|2.46|4.2|2.45|0
1731648300000|2024-11-15 05:25:00|4.2|2.45|4.21|2.46|4.21|2.46|4.19|2.44|0
1731648600000|2024-11-15 05:30:00|4.22|2.47|4.24|2.49|4.24|2.49|4.22|2.47|0
1731648900000|2024-11-15 05:35:00|4.23|2.48|4.25|2.5|4.25|2.5|4.23|2.48|0
1731649200000|2024-11-15 05:40:00|4.26|2.51|4.28|2.53|4.28|2.53|4.25|2.5|0
1731649500000|2024-11-15 05:45:00|4.27|2.52|4.29|2.54|4.3|2.55|4.27|2.52|0
1731649800000|2024-11-15 05:50:00|4.3|2.55|4.3|2.55|4.31|2.56|4.29|2.54|0
1731650100000|2024-11-15 05:55:00|4.31|2.56|4.3|2.55|4.31|2.56|4.3|2.55|0
1731650400000|2024-11-15 06:00:00|4.32|2.57|4.4|2.65|4.41|2.66|4.31|2.56|0
1731650700000|2024-11-15 06:05:00|4.41|2.66|4.46|2.71|4.46|2.71|4.41|2.66|0
1731651000000|2024-11-15 06:10:00|4.45|2.7|4.49|2.74|4.51|2.76|4.45|2.7|0
1731651300000|2024-11-15 06:15:00|4.48|2.73|4.48|2.73|4.49|2.74|4.47|2.72|0
1731651600000|2024-11-15 06:20:00|4.49|2.74|4.57|2.82|4.57|2.82|4.49|2.74|0
1731651900000|2024-11-15 06:25:00|4.58|2.83|4.62|2.87|4.63|2.88|4.57|2.82|0
1731652200000|2024-11-15 06:30:00|4.61|2.86|4.59|2.84|4.62|2.87|4.58|2.83|0
1731652500000|2024-11-15 06:35:00|4.58|2.83|4.48|2.73|4.58|2.83|4.48|2.73|0
1731652800000|2024-11-15 06:40:00|4.47|2.72|4.52|2.77|4.52|2.77|4.47|2.72|0
1731653100000|2024-11-15 06:45:00|4.53|2.78|4.52|2.77|4.54|2.79|4.5|2.75|0
1731653400000|2024-11-15 06:50:00|4.53|2.78|4.5|2.75|4.53|2.78|4.5|2.75|0
1731653700000|2024-11-15 06:55:00|4.49|2.74|4.5|2.75|4.51|2.76|4.49|2.74|0
1731654000000|2024-11-15 07:00:00|4.51|2.76|4.52|2.77|4.52|2.77|4.49|2.74|0
1731654300000|2024-11-15 07:05:00|4.51|2.76|4.55|2.8|4.56|2.81|4.5|2.75|0
1731654600000|2024-11-15 07:10:00|4.56|2.81|4.53|2.78|4.56|2.81|4.53|2.78|0
1731654900000|2024-11-15 07:15:00|4.52|2.77|4.3|2.55|4.54|2.79|3.98|2.23|0
1731655200000|2024-11-15 07:20:00|4.31|2.56|4.33|2.58|4.34|2.59|4.3|2.55|0
1731655500000|2024-11-15 07:25:00|4.34|2.59|4.33|2.58|4.38|2.63|4.32|2.57|0
1731655800000|2024-11-15 07:30:00|4.34|2.59|4.34|2.59|4.36|2.61|4.32|2.57|0
1731656100000|2024-11-15 07:35:00|4.35|2.6|4.35|2.6|4.36|2.61|4.33|2.58|0
1731656400000|2024-11-15 07:40:00|4.36|2.61|4.33|2.58|4.39|2.64|4.33|2.58|0
1731656700000|2024-11-15 07:45:00|4.34|2.59|4.37|2.62|4.37|2.62|4.34|2.59|0
1731657000000|2024-11-15 07:50:00|4.36|2.61|4.38|2.63|4.39|2.64|4.35|2.6|0
1731657300000|2024-11-15 07:55:00|4.37|2.62|4.41|2.66|4.41|2.66|4.37|2.62|0
1731657600000|2024-11-15 08:00:00|4.4|2.65|4.36|2.61|4.4|2.65|4.34|2.59|0
1731657900000|2024-11-15 08:05:00|4.35|2.6|4.47|2.72|4.48|2.73|4.35|2.6|0
1731658200000|2024-11-15 08:10:00|4.48|2.73|4.46|2.71|4.51|2.76|4.45|2.7|0
1731658500000|2024-11-15 08:15:00|4.47|2.72|4.42|2.67|4.49|2.74|4.39|2.64|0
1731658800000|2024-11-15 08:20:00|4.43|2.68|4.49|2.74|4.51|2.76|4.43|2.68|0
1731659100000|2024-11-15 08:25:00|4.5|2.75|4.59|2.84|4.59|2.84|4.49|2.74|0
1731659400000|2024-11-15 08:30:00|4.58|2.83|4.5|2.75|4.58|2.83|4.48|2.73|0
1731659700000|2024-11-15 08:35:00|4.49|2.74|4.47|2.72|4.49|2.74|4.47|2.72|0
1731660000000|2024-11-15 08:40:00|4.48|2.73|4.43|2.68|4.48|2.73|4.41|2.66|0
1731660300000|2024-11-15 08:45:00|4.44|2.69|4.44|2.69|4.44|2.69|4.4|2.65|0
1731660600000|2024-11-15 08:50:00|4.45|2.7|4.4|2.65|4.46|2.71|4.39|2.64|0
1731660900000|2024-11-15 08:55:00|4.41|2.66|4.36|2.61|4.41|2.66|4.36|2.61|0
1731661200000|2024-11-15 09:00:00|4.35|2.6|4.39|2.64|4.4|2.65|4.35|2.6|0
1731661500000|2024-11-15 09:05:00|4.4|2.65|4.32|2.57|4.41|2.66|4.32|2.57|0
1731661800000|2024-11-15 09:10:00|4.31|2.56|4.35|2.6|4.35|2.6|4.3|2.55|0
1731662100000|2024-11-15 09:15:00|4.34|2.59|4.33|2.58|4.37|2.62|4.32|2.57|0
1731662400000|2024-11-15 09:20:00|4.32|2.57|4.32|2.57|4.33|2.58|4.31|2.56|0
1731662700000|2024-11-15 09:25:00|4.33|2.58|4.32|2.57|4.33|2.58|4.31|2.56|0
1731663000000|2024-11-15 09:30:00|4.34|2.59|4.32|2.57|4.35|2.6|4.32|2.57|0
1731663300000|2024-11-15 09:35:00|4.33|2.58|4.29|2.54|4.33|2.58|4.28|2.53|0
1731663600000|2024-11-15 09:40:00|4.3|2.55|4.3|2.55|4.31|2.56|4.29|2.54|0
1731663900000|2024-11-15 09:45:00|4.31|2.56|4.33|2.58|4.33|2.58|4.31|2.56|0
1731664200000|2024-11-15 09:50:00|4.34|2.59|4.33|2.58|4.37|2.62|4.33|2.58|0
1731664500000|2024-11-15 09:55:00|4.34|2.59|4.34|2.59|4.36|2.61|4.33|2.58|0
1731664800000|2024-11-15 10:00:00|4.35|2.6|4.31|2.56|4.35|2.6|4.31|2.56|0
1731665100000|2024-11-15 10:05:00|4.32|2.57|4.3|2.55|4.33|2.58|4.3|2.55|0
1731665400000|2024-11-15 10:10:00|4.31|2.56|4.34|2.59|4.35|2.6|4.31|2.56|0
1731665700000|2024-11-15 10:15:00|4.35|2.6|4.37|2.62|4.37|2.62|4.33|2.58|0
1731666000000|2024-11-15 10:20:00|4.36|2.61|4.33|2.58|4.39|2.64|4.33|2.58|0
1731666300000|2024-11-15 10:25:00|4.32|2.57|4.31|2.56|4.33|2.58|4.3|2.55|0
1731666600000|2024-11-15 10:30:00|4.32|2.57|4.3|2.55|4.35|2.6|4.3|2.55|0
1731666900000|2024-11-15 10:35:00|4.31|2.56|4.32|2.57|4.33|2.58|4.3|2.55|0
1731667200000|2024-11-15 10:40:00|4.33|2.58|4.33|2.58|4.34|2.59|4.31|2.56|0
1731667500000|2024-11-15 10:45:00|4.32|2.57|4.29|2.54|4.33|2.58|4.29|2.54|0
1731667800000|2024-11-15 10:50:00|4.28|2.53|4.3|2.55|4.31|2.56|4.27|2.52|0
1731668100000|2024-11-15 10:55:00|4.29|2.54|4.29|2.54|4.3|2.55|4.28|2.53|0
1731668400000|2024-11-15 11:00:00|4.28|2.53|4.26|2.51|4.29|2.54|4.26|2.51|0
1731668700000|2024-11-15 11:05:00|4.25|2.5|4.23|2.48|4.25|2.5|4.21|2.46|0
1731669000000|2024-11-15 11:10:00|4.24|2.49|4.21|2.46|4.24|2.49|4.2|2.45|0
1731669600000|2024-11-15 11:20:00|4.2|2.45|4.21|2.46|4.22|2.47|4.2|2.45|0
1731669900000|2024-11-15 11:25:00|4.2|2.45|4.19|2.44|4.21|2.46|4.19|2.44|0
1731670200000|2024-11-15 11:30:00|4.2|2.45|4.21|2.46|4.22|2.47|4.2|2.45|0
1731670500000|2024-11-15 11:35:00|4.2|2.45|4.19|2.44|4.21|2.46|4.19|2.44|0
1731670800000|2024-11-15 11:40:00|4.2|2.45|4.2|2.45|4.21|2.46|4.19|2.44|0
1731671100000|2024-11-15 11:45:00|4.21|2.46|4.2|2.45|4.21|2.46|4.19|2.44|0
1731671400000|2024-11-15 11:50:00|4.19|2.44|4.19|2.44|4.21|2.46|4.18|2.43|0
1731671700000|2024-11-15 11:55:00|4.2|2.45|4.19|2.44|4.2|2.45|4.19|2.44|0
1731672000000|2024-11-15 12:00:00|4.2|2.45|4.18|2.43|4.2|2.45|4.18|2.43|0
1731672300000|2024-11-15 12:05:00|4.19|2.44|4.15|2.4|4.19|2.44|4.15|2.4|0
1731672600000|2024-11-15 12:10:00|4.14|2.39|4.13|2.38|4.15|2.4|4.13|2.38|0
1731672900000|2024-11-15 12:15:00|4.12|2.37|4.17|2.42|4.17|2.42|4.12|2.37|0
1731673200000|2024-11-15 12:20:00|4.16|2.41|4.19|2.44|4.2|2.45|4.15|2.4|0
1731673500000|2024-11-15 12:25:00|4.18|2.43|4.15|2.4|4.19|2.44|4.15|2.4|0
1731673800000|2024-11-15 12:30:00|4.16|2.41|4.15|2.4|4.18|2.43|4.15|2.4|0
1731674100000|2024-11-15 12:35:00|4.16|2.41|4.14|2.39|4.17|2.42|4.14|2.39|0
1731674400000|2024-11-15 12:40:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1731674700000|2024-11-15 12:45:00|4.15|2.4|4.13|2.38|4.15|2.4|4.13|2.38|0
1731675000000|2024-11-15 12:50:00|4.12|2.37|4.12|2.37|4.13|2.38|4.1|2.35|0
1731675300000|2024-11-15 12:55:00|4.11|2.36|4.08|2.33|4.11|2.36|4.07|2.32|0
1731675600000|2024-11-15 13:00:00|4.1|2.35|4.09|2.34|4.1|2.35|4.08|2.33|0
1731675900000|2024-11-15 13:05:00|4.1|2.35|4.13|2.38|4.13|2.38|4.09|2.34|0
1731676200000|2024-11-15 13:10:00|4.12|2.37|4.12|2.37|4.13|2.38|4.1|2.35|0
1731676500000|2024-11-15 13:15:00|4.13|2.38|4.15|2.4|4.15|2.4|4.12|2.37|0
1731676800000|2024-11-15 13:20:00|4.13|2.38|4.16|2.41|4.16|2.41|4.11|2.36|0
1731677100000|2024-11-15 13:25:00|4.15|2.4|4.15|2.4|4.15|2.4|4.11|2.36|0
1731677400000|2024-11-15 13:30:00|4.19|2.44|4.12|2.37|4.27|2.52|4.06|2.31|0
1731677700000|2024-11-15 13:35:00|4.11|2.36|4.15|2.4|4.16|2.41|4.11|2.36|0
1731678000000|2024-11-15 13:40:00|4.16|2.41|4.11|2.36|4.16|2.41|4.06|2.31|0
1731678300000|2024-11-15 13:45:00|4.1|2.35|4.08|2.33|4.1|2.35|4.06|2.31|0
1731678600000|2024-11-15 13:50:00|4.09|2.34|4.11|2.36|4.13|2.38|4.08|2.33|0
1731678900000|2024-11-15 13:55:00|4.12|2.37|4.13|2.38|4.14|2.39|4.1|2.35|0
1731679200000|2024-11-15 14:00:00|4.12|2.37|4.14|2.39|4.14|2.39|4.1|2.35|0
1731679500000|2024-11-15 14:05:00|4.13|2.38|4.15|2.4|4.15|2.4|4.12|2.37|0
1731679800000|2024-11-15 14:10:00|4.16|2.41|4.16|2.41|4.16|2.41|4.14|2.39|0
1731680100000|2024-11-15 14:15:00|4.15|2.4|4.21|2.46|4.24|2.49|4.14|2.39|0
1731680400000|2024-11-15 14:20:00|4.2|2.45|4.24|2.49|4.25|2.5|4.19|2.44|0
1731680700000|2024-11-15 14:25:00|4.25|2.5|4.06|2.31|4.27|2.52|4.06|2.31|0
1731681000000|2024-11-15 14:30:00|4.07|2.32|4.17|2.42|4.17|2.42|4|2.25|0
1731681300000|2024-11-15 14:35:00|4.26|2.51|4.23|2.48|4.3|2.55|4.21|2.46|0
1731681600000|2024-11-15 14:40:00|4.24|2.49|4.23|2.48|4.29|2.54|4.14|2.39|0
1731681900000|2024-11-15 14:45:00|4.25|2.5|4.11|2.36|4.28|2.53|4.1|2.35|0
1731682200000|2024-11-15 14:50:00|4.12|2.37|4.23|2.48|4.23|2.48|4.12|2.37|0
1731682500000|2024-11-15 14:55:00|4.24|2.49|4.34|2.59|4.38|2.63|4.22|2.47|0
1731682800000|2024-11-15 15:00:00|4.36|2.61|4.49|2.74|4.5|2.75|4.15|2.4|0
1731683100000|2024-11-15 15:05:00|4.5|2.75|4.6|2.85|4.62|2.87|4.43|2.68|0
1731683400000|2024-11-15 15:10:00|4.59|2.84|4.42|2.67|4.65|2.9|4.38|2.63|0
1731683700000|2024-11-15 15:15:00|4.43|2.68|4.71|2.96|4.78|3.03|4.34|2.59|0
1731684000000|2024-11-15 15:20:00|4.72|2.97|4.83|3.08|4.85|3.1|4.71|2.96|0
1731684300000|2024-11-15 15:25:00|4.82|3.07|4.84|3.09|5.04|3.29|4.8|3.05|0
1731684600000|2024-11-15 15:30:00|4.85|3.1|4.84|3.09|4.89|3.14|4.78|3.03|0
1731684900000|2024-11-15 15:35:00|4.85|3.1|5.05|3.3|5.06|3.31|4.83|3.08|0
1731685200000|2024-11-15 15:40:00|5.06|3.31|5.04|3.29|5.14|3.39|5.02|3.27|0
1731685500000|2024-11-15 15:45:00|5.05|3.3|5.04|3.29|5.08|3.33|4.9|3.15|0
1731685800000|2024-11-15 15:50:00|5.03|3.28|5.09|3.34|5.12|3.37|4.85|3.1|0
1731686100000|2024-11-15 15:55:00|5.06|3.31|5.1|3.35|5.23|3.48|5.05|3.3|0
1731686400000|2024-11-15 16:00:00|5.12|3.37|5.43|3.68|5.43|3.68|5.12|3.37|0
1731686700000|2024-11-15 16:05:00|5.41|3.66|5.42|3.67|5.43|3.68|5.31|3.56|0
1731687000000|2024-11-15 16:10:00|5.39|3.64|5.34|3.59|5.39|3.64|5.21|3.46|0
1731687300000|2024-11-15 16:15:00|5.35|3.6|5.23|3.48|5.35|3.6|5.19|3.44|0
1731687600000|2024-11-15 16:20:00|5.21|3.46|5.04|3.29|5.32|3.57|5.03|3.28|0
1731687900000|2024-11-15 16:25:00|5.05|3.3|4.99|3.24|5.08|3.33|4.99|3.24|0
1731688200000|2024-11-15 16:30:00|5.01|3.26|5.08|3.33|5.09|3.34|4.96|3.21|0
1731688500000|2024-11-15 16:35:00|5.09|3.34|5.21|3.46|5.22|3.47|5.09|3.34|0
1731688800000|2024-11-15 16:40:00|5.22|3.47|5.5|3.75|5.58|3.83|5.2|3.45|0
1731689100000|2024-11-15 16:45:00|5.48|3.73|5.45|3.7|5.53|3.78|5.35|3.6|0
1731689400000|2024-11-15 16:50:00|5.43|3.68|5.43|3.68|5.51|3.76|5.43|3.68|0
1731689700000|2024-11-15 16:55:00|5.46|3.71|5.57|3.82|5.64|3.89|5.45|3.7|0
1731690000000|2024-11-15 17:00:00|5.58|3.83|5.95|4.2|5.97|4.22|5.41|3.66|0
1731690300000|2024-11-15 17:05:00|5.94|4.19|7.62|5.87|7.63|5.88|5.94|4.19|0
1731690600000|2024-11-15 17:10:00|7.64|5.89|7.54|5.79|7.67|5.92|7.54|5.79|0
1731690900000|2024-11-15 17:15:00|7.55|5.8|7.53|5.78|7.65|5.9|7.5|5.75|0
1731691200000|2024-11-15 17:20:00|7.52|5.77|7.59|5.84|7.63|5.88|7.46|5.71|0
1731691500000|2024-11-15 17:25:00|7.58|5.83|7.61|5.86|7.66|5.91|7.56|5.81|0
1731691800000|2024-11-15 17:30:00|7.62|5.87|7.62|5.87|7.75|6|7.6|5.85|0
1731692100000|2024-11-15 17:35:00|7.63|5.88|7.66|5.91|7.73|5.98|7.61|5.86|0
1731692400000|2024-11-15 17:40:00|7.65|5.9|7.56|5.81|7.74|5.99|7.55|5.8|0
1731692700000|2024-11-15 17:45:00|7.55|5.8|7.63|5.88|7.66|5.91|7.5|5.75|0
1731693000000|2024-11-15 17:50:00|7.66|5.91|8.3|6.55|8.31|6.56|7.65|5.9|0
1731693300000|2024-11-15 17:55:00|8.31|6.56|8.09|6.34|8.31|6.56|8.06|6.31|0
1731693600000|2024-11-15 18:00:00|8.08|6.33|8.17|6.42|8.19|6.44|8.04|6.29|0
1731693900000|2024-11-15 18:05:00|8.16|6.41|8.12|6.37|8.23|6.48|8.1|6.35|0
1731694200000|2024-11-15 18:10:00|8.13|6.38|8.17|6.42|8.22|6.47|8.12|6.37|0
1731694500000|2024-11-15 18:15:00|8.15|6.4|8.15|6.4|8.21|6.46|8.02|6.27|0
1731694800000|2024-11-15 18:20:00|8.13|6.38|8.19|6.44|8.23|6.48|8.02|6.27|0
1731695100000|2024-11-15 18:25:00|8.16|6.41|8.09|6.34|8.17|6.42|8.05|6.3|0
1731695400000|2024-11-15 18:30:00|8.1|6.35|8.28|6.53|8.28|6.53|8.1|6.35|0
1731695700000|2024-11-15 18:35:00|8.3|6.55|8.16|6.41|8.3|6.55|8.16|6.41|0
1731696000000|2024-11-15 18:40:00|8.17|6.42|8.28|6.53|8.32|6.57|8.16|6.41|0
1731696300000|2024-11-15 18:45:00|8.27|6.52|8.44|6.69|8.47|6.72|8.27|6.52|0
1731696600000|2024-11-15 18:50:00|8.45|6.7|8.43|6.68|8.47|6.72|8.38|6.63|0
1731696900000|2024-11-15 18:55:00|8.42|6.67|8.39|6.64|8.6|6.85|8.38|6.63|0
1731697200000|2024-11-15 19:00:00|8.4|6.65|8.09|6.34|8.47|6.72|8.09|6.34|0
1731697500000|2024-11-15 19:05:00|8.08|6.33|8.52|6.77|8.79|7.04|8.08|6.33|0
1731697800000|2024-11-15 19:10:00|8.53|6.78|8.55|6.8|8.6|6.85|8.46|6.71|0
1731698100000|2024-11-15 19:15:00|8.54|6.79|8.6|6.85|8.61|6.86|8.49|6.74|0
1731698400000|2024-11-15 19:20:00|8.58|6.83|8.63|6.88|8.66|6.91|8.57|6.82|0
1731698700000|2024-11-15 19:25:00|8.64|6.89|8.73|6.98|8.76|7.01|8.61|6.86|0
1731699000000|2024-11-15 19:30:00|8.72|6.97|8.72|6.97|8.75|7|8.64|6.89|0
1731699300000|2024-11-15 19:35:00|8.73|6.98|8.67|6.92|8.73|6.98|8.6|6.85|0
1731699600000|2024-11-15 19:40:00|8.66|6.91|8.33|6.58|8.67|6.92|8.31|6.56|0
1731699900000|2024-11-15 19:45:00|8.35|6.6|7.78|6.03|8.38|6.63|7.75|6|0
1731700200000|2024-11-15 19:50:00|7.77|6.02|8.02|6.27|8.04|6.29|7.73|5.98|0
1731700500000|2024-11-15 19:55:00|8|6.25|7.88|6.13|8.02|6.27|7.86|6.11|0
1731700800000|2024-11-15 20:00:00|7.89|6.14|7.72|5.97|7.89|6.14|7.72|5.97|0
1731701100000|2024-11-15 20:05:00|7.73|5.98|7.79|6.04|7.83|6.08|7.6|5.85|0
1731701400000|2024-11-15 20:10:00|7.78|6.03|7.69|5.94|7.79|6.04|7.66|5.91|0
1731701700000|2024-11-15 20:15:00|7.67|5.92|7.58|5.83|7.72|5.97|7.49|5.74|0
1731702000000|2024-11-15 20:20:00|7.56|5.81|7.67|5.92|7.69|5.94|7.47|5.72|0
1731702300000|2024-11-15 20:25:00|7.65|5.9|7.74|5.99|7.75|6|7.63|5.88|0
1731702600000|2024-11-15 20:30:00|7.7|5.95|7.68|5.93|7.78|6.03|7.63|5.88|0
1731702900000|2024-11-15 20:35:00|7.69|5.94|7.71|5.96|7.72|5.97|7.63|5.88|0
1731703200000|2024-11-15 20:40:00|7.69|5.94|7.87|6.12|8|6.25|7.36|5.61|0
1731703500000|2024-11-15 20:45:00|7.86|6.11|7.81|6.06|7.86|6.11|7.73|5.98|0
1731703800000|2024-11-15 20:50:00|7.78|6.03|7.47|5.72|7.81|6.06|7.46|5.71|0
1731704100000|2024-11-15 20:55:00|7.52|5.77|7.64|5.89|7.64|5.89|7.42|5.67|0
1731704400000|2024-11-15 21:00:00|7.6|5.85|7.45|5.7|7.6|5.85|7.32|5.57|0
1731704700000|2024-11-15 21:05:00|7.46|5.71|7.43|5.68|7.46|5.71|7.41|5.66|0
1731705000000|2024-11-15 21:10:00|7.44|5.69|7.46|5.71|7.48|5.73|7.42|5.67|0
1731892800000|2024-11-18 01:20:00|5.69|3.69|5.68|3.68|5.69|3.69|5.67|3.67|0
1731893100000|2024-11-18 01:25:00|5.66|3.66|5.68|3.68|5.68|3.68|5.66|3.66|0
1731893400000|2024-11-18 01:30:00|5.56|3.81|5.55|3.8|5.57|3.82|5.54|3.79|0
1731893700000|2024-11-18 01:35:00|5.56|3.81|5.57|3.82|5.58|3.83|5.55|3.8|0
1731894000000|2024-11-18 01:40:00|5.58|3.83|5.57|3.82|5.58|3.83|5.55|3.8|0
1731894300000|2024-11-18 01:45:00|5.56|3.81|5.6|3.85|5.61|3.86|5.56|3.81|0
1731894600000|2024-11-18 01:50:00|5.59|3.84|5.59|3.84|5.6|3.85|5.57|3.82|0
1731894900000|2024-11-18 01:55:00|5.58|3.83|5.58|3.83|5.59|3.84|5.57|3.82|0
1731895200000|2024-11-18 02:00:00|5.59|3.84|5.64|3.89|5.65|3.9|5.59|3.84|0
1731895500000|2024-11-18 02:05:00|5.63|3.88|5.62|3.87|5.64|3.89|5.61|3.86|0
1731895800000|2024-11-18 02:10:00|5.63|3.88|5.58|3.83|5.63|3.88|5.58|3.83|0
1731896100000|2024-11-18 02:15:00|5.56|3.81|5.56|3.81|5.58|3.83|5.56|3.81|0
1731896400000|2024-11-18 02:20:00|5.57|3.82|5.59|3.84|5.59|3.84|5.57|3.82|0
1731896700000|2024-11-18 02:25:00|5.58|3.83|5.59|3.84|5.59|3.84|5.56|3.81|0
1731897000000|2024-11-18 02:30:00|5.58|3.83|5.61|3.86|5.61|3.86|5.58|3.83|0
1731897300000|2024-11-18 02:35:00|5.6|3.85|5.56|3.81|5.61|3.86|5.56|3.81|0
1731897600000|2024-11-18 02:40:00|5.57|3.82|5.58|3.83|5.58|3.83|5.57|3.82|0
1731897900000|2024-11-18 02:45:00|5.57|3.82|5.58|3.83|5.58|3.83|5.57|3.82|0
1731898200000|2024-11-18 02:50:00|5.57|3.82|5.58|3.83|5.58|3.83|5.56|3.81|0
1731898500000|2024-11-18 02:55:00|5.57|3.82|5.56|3.81|5.57|3.82|5.56|3.81|0
1731898800000|2024-11-18 03:00:00|5.55|3.8|5.54|3.79|5.57|3.82|5.54|3.79|0
1731899100000|2024-11-18 03:05:00|5.55|3.8|5.55|3.8|5.56|3.81|5.55|3.8|0
1731899400000|2024-11-18 03:10:00|5.56|3.81|5.57|3.82|5.57|3.82|5.55|3.8|0
1731899700000|2024-11-18 03:15:00|5.58|3.83|5.59|3.84|5.59|3.84|5.57|3.82|0
1731900000000|2024-11-18 03:20:00|5.58|3.83|5.59|3.84|5.6|3.85|5.58|3.83|0
1731900300000|2024-11-18 03:25:00|5.6|3.85|5.59|3.84|5.6|3.85|5.57|3.82|0
1731900600000|2024-11-18 03:30:00|5.58|3.83|5.56|3.81|5.6|3.85|5.56|3.81|0
1731900900000|2024-11-18 03:35:00|5.57|3.82|5.57|3.82|5.57|3.82|5.55|3.8|0
1731901200000|2024-11-18 03:40:00|5.56|3.81|5.59|3.84|5.59|3.84|5.55|3.8|0
1731901500000|2024-11-18 03:45:00|5.58|3.83|5.58|3.83|5.59|3.84|5.57|3.82|0
1731901800000|2024-11-18 03:50:00|5.59|3.84|5.58|3.83|5.59|3.84|5.58|3.83|0
1731902100000|2024-11-18 03:55:00|5.57|3.82|5.56|3.81|5.57|3.82|5.56|3.81|0
1731902400000|2024-11-18 04:00:00|5.55|3.8|5.54|3.79|5.55|3.8|5.54|3.79|0
1731902700000|2024-11-18 04:05:00|5.55|3.8|5.55|3.8|5.56|3.81|5.54|3.79|0
1731903000000|2024-11-18 04:10:00|5.54|3.79|5.53|3.78|5.55|3.8|5.53|3.78|0
1731903300000|2024-11-18 04:15:00|5.54|3.79|5.54|3.79|5.55|3.8|5.53|3.78|0
1731903600000|2024-11-18 04:20:00|5.53|3.78|5.53|3.78|5.54|3.79|5.53|3.78|0
1731903900000|2024-11-18 04:25:00|5.52|3.77|5.52|3.77|5.52|3.77|5.51|3.76|0
1731904200000|2024-11-18 04:30:00|5.53|3.78|5.52|3.77|5.53|3.78|5.52|3.77|0
1731904500000|2024-11-18 04:35:00|5.51|3.76|5.52|3.77|5.53|3.78|5.51|3.76|0
1731904800000|2024-11-18 04:40:00|5.51|3.76|5.5|3.75|5.52|3.77|5.49|3.74|0
1731905100000|2024-11-18 04:45:00|5.49|3.74|5.47|3.72|5.5|3.75|5.46|3.71|0
1731905400000|2024-11-18 04:50:00|5.46|3.71|5.47|3.72|5.48|3.73|5.46|3.71|0
1731905700000|2024-11-18 04:55:00|5.48|3.73|5.47|3.72|5.48|3.73|5.47|3.72|0
1731906000000|2024-11-18 05:00:00|5.48|3.73|5.47|3.72|5.49|3.74|5.47|3.72|0
1731906300000|2024-11-18 05:05:00|5.48|3.73|5.48|3.73|5.48|3.73|5.47|3.72|0
1731906600000|2024-11-18 05:10:00|5.49|3.74|5.52|3.77|5.52|3.77|5.48|3.73|0
1731906900000|2024-11-18 05:15:00|5.51|3.76|5.51|3.76|5.53|3.78|5.51|3.76|0
1731907200000|2024-11-18 05:20:00|5.52|3.77|5.52|3.77|5.53|3.78|5.51|3.76|0
1731907500000|2024-11-18 05:25:00|5.51|3.76|5.5|3.75|5.51|3.76|5.48|3.73|0
1731907800000|2024-11-18 05:30:00|5.49|3.74|5.54|3.79|5.55|3.8|5.49|3.74|0
1731908100000|2024-11-18 05:35:00|5.53|3.78|5.54|3.79|5.55|3.8|5.53|3.78|0
1731908400000|2024-11-18 05:40:00|5.53|3.78|5.51|3.76|5.54|3.79|5.51|3.76|0
1731908700000|2024-11-18 05:45:00|5.52|3.77|5.51|3.76|5.52|3.77|5.49|3.74|0
1731909000000|2024-11-18 05:50:00|5.52|3.77|5.52|3.77|5.53|3.78|5.52|3.77|0
1731909300000|2024-11-18 05:55:00|5.53|3.78|5.49|3.74|5.53|3.78|5.49|3.74|0
1731909600000|2024-11-18 06:00:00|5.5|3.75|5.52|3.77|5.53|3.78|5.5|3.75|0
1731909900000|2024-11-18 06:05:00|5.51|3.76|5.53|3.78|5.54|3.79|5.51|3.76|0
1731910200000|2024-11-18 06:10:00|5.52|3.77|5.5|3.75|5.53|3.78|5.5|3.75|0
1731910500000|2024-11-18 06:15:00|5.49|3.74|5.49|3.74|5.5|3.75|5.48|3.73|0
1731910800000|2024-11-18 06:20:00|5.5|3.75|5.46|3.71|5.5|3.75|5.46|3.71|0
1731911100000|2024-11-18 06:25:00|5.47|3.72|5.47|3.72|5.47|3.72|5.45|3.7|0
1731911400000|2024-11-18 06:30:00|5.46|3.71|5.45|3.7|5.47|3.72|5.45|3.7|0
1731911700000|2024-11-18 06:35:00|5.44|3.69|5.41|3.66|5.44|3.69|5.41|3.66|0
1731912000000|2024-11-18 06:40:00|5.42|3.67|5.43|3.68|5.44|3.69|5.41|3.66|0
1731912300000|2024-11-18 06:45:00|5.42|3.67|5.41|3.66|5.43|3.68|5.41|3.66|0
1731912600000|2024-11-18 06:50:00|5.42|3.67|5.41|3.66|5.42|3.67|5.4|3.65|0
1731912900000|2024-11-18 06:55:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1731913200000|2024-11-18 07:00:00|5.43|3.68|5.45|3.7|5.47|3.72|5.43|3.68|0
1731913500000|2024-11-18 07:05:00|5.46|3.71|5.48|3.73|5.49|3.74|5.46|3.71|0
1731913800000|2024-11-18 07:10:00|5.49|3.74|5.48|3.73|5.49|3.74|5.46|3.71|0
1731914100000|2024-11-18 07:15:00|5.47|3.72|5.49|3.74|5.5|3.75|5.46|3.71|0
1731914400000|2024-11-18 07:20:00|5.48|3.73|5.57|3.82|5.57|3.82|5.48|3.73|0
1731914700000|2024-11-18 07:25:00|5.56|3.81|5.48|3.73|5.62|3.87|5.48|3.73|0
1731915000000|2024-11-18 07:30:00|5.68|3.93|5.78|4.03|5.79|4.04|5.68|3.93|0
1731915300000|2024-11-18 07:35:00|5.77|4.02|5.74|3.99|5.78|4.03|5.73|3.98|0
1731915600000|2024-11-18 07:40:00|5.75|4|5.77|4.02|5.78|4.03|5.72|3.97|0
1731915900000|2024-11-18 07:45:00|5.78|4.03|5.91|4.16|5.91|4.16|5.76|4.01|0
1731916200000|2024-11-18 07:50:00|5.88|4.13|5.82|4.07|5.88|4.13|5.81|4.06|0
1731916500000|2024-11-18 07:55:00|5.83|4.08|5.81|4.06|5.84|4.09|5.8|4.05|0
1731916800000|2024-11-18 08:00:00|5.8|4.05|5.83|4.08|5.91|4.16|5.74|3.99|0
1731917100000|2024-11-18 08:05:00|5.85|4.1|5.88|4.13|5.93|4.18|5.84|4.09|0
1731917400000|2024-11-18 08:10:00|5.89|4.14|5.84|4.09|5.92|4.17|5.84|4.09|0
1731917700000|2024-11-18 08:15:00|5.86|4.11|5.74|3.99|5.86|4.11|5.74|3.99|0
1731918000000|2024-11-18 08:20:00|5.75|4|5.69|3.94|5.75|4|5.68|3.93|0
1731918300000|2024-11-18 08:25:00|5.7|3.95|5.71|3.96|5.72|3.97|5.69|3.94|0
1731918600000|2024-11-18 08:30:00|5.74|3.99|5.86|4.11|5.87|4.12|5.74|3.99|0
1731918900000|2024-11-18 08:35:00|5.87|4.12|5.84|4.09|5.88|4.13|5.83|4.08|0
1731919200000|2024-11-18 08:40:00|5.85|4.1|5.59|4.39|5.89|4.44|5.59|4.08|0
1731919500000|2024-11-18 08:45:00|5.6|4.4|5.58|4.38|5.62|4.42|5.56|4.36|0
1731919800000|2024-11-18 08:50:00|5.59|4.39|5.55|4.35|5.6|4.4|5.52|4.32|0
1731920100000|2024-11-18 08:55:00|5.56|4.36|5.54|4.34|5.57|4.37|5.52|4.32|0
1731920400000|2024-11-18 09:00:00|5.57|4.37|5.67|4.47|5.67|4.47|5.54|4.34|0
1731920700000|2024-11-18 09:05:00|5.68|4.48|5.63|4.43|5.72|4.52|5.63|4.43|0
1731921000000|2024-11-18 09:10:00|5.64|4.44|5.66|4.46|5.67|4.47|5.59|4.39|0
1731921300000|2024-11-18 09:15:00|5.68|4.48|5.71|4.51|5.79|4.59|5.66|4.46|0
1731921600000|2024-11-18 09:20:00|5.73|4.53|5.68|4.48|5.77|4.57|5.66|4.46|0
1731921900000|2024-11-18 09:25:00|5.69|4.49|5.76|4.56|5.8|4.6|5.63|4.43|0
1731922200000|2024-11-18 09:30:00|5.77|4.57|5.8|4.6|5.82|4.62|5.71|4.51|0
1731922500000|2024-11-18 09:35:00|5.81|4.61|5.83|4.63|5.85|4.65|5.78|4.58|0
1731922800000|2024-11-18 09:40:00|5.84|4.64|5.76|4.56|5.86|4.66|5.75|4.55|0
1731923100000|2024-11-18 09:45:00|5.75|4.55|5.79|4.59|5.8|4.6|5.73|4.53|0
1731923400000|2024-11-18 09:50:00|5.78|4.58|5.83|4.63|5.84|4.64|5.78|4.58|0
1731923700000|2024-11-18 09:55:00|5.82|4.62|5.8|4.6|5.85|4.65|5.78|4.58|0
1731924000000|2024-11-18 10:00:00|5.79|4.59|5.78|4.58|5.82|4.62|5.77|4.57|0
1731924300000|2024-11-18 10:05:00|5.79|4.59|5.8|4.6|5.82|4.62|5.76|4.56|0
1731924600000|2024-11-18 10:10:00|5.79|4.59|5.8|4.6|5.81|4.61|5.75|4.55|0
1731924900000|2024-11-18 10:15:00|5.79|4.59|5.81|4.61|5.81|4.61|5.77|4.57|0
1731925200000|2024-11-18 10:20:00|5.82|4.62|5.78|4.58|5.82|4.62|5.77|4.57|0
1731925500000|2024-11-18 10:25:00|5.79|4.59|5.75|4.55|5.79|4.59|5.73|4.53|0
1731925800000|2024-11-18 10:30:00|5.74|4.54|5.76|4.56|5.78|4.58|5.74|4.54|0
1731926100000|2024-11-18 10:35:00|5.77|4.57|5.7|4.5|5.77|4.57|5.69|4.49|0
1731926400000|2024-11-18 10:40:00|5.69|4.49|5.66|4.46|5.71|4.51|5.66|4.46|0
1731926700000|2024-11-18 10:45:00|5.65|4.45|5.66|4.46|5.66|4.46|5.64|4.44|0
1731927000000|2024-11-18 10:50:00|5.65|4.45|5.65|4.45|5.66|4.46|5.64|4.44|0
1731927300000|2024-11-18 10:55:00|5.64|4.44|5.61|4.41|5.67|4.47|5.6|4.4|0
1731927600000|2024-11-18 11:00:00|5.62|4.42|5.66|4.46|5.66|4.46|5.61|4.41|0
1731927900000|2024-11-18 11:05:00|5.65|4.45|5.62|4.42|5.66|4.46|5.61|4.41|0
1731928200000|2024-11-18 11:10:00|5.63|4.43|5.65|4.45|5.65|4.45|5.62|4.42|0
1731928500000|2024-11-18 11:15:00|5.66|4.46|5.68|4.48|5.7|4.5|5.65|4.45|0
1731928800000|2024-11-18 11:20:00|5.67|4.47|5.68|4.48|5.68|4.48|5.65|4.45|0
1731929100000|2024-11-18 11:25:00|5.69|4.49|5.7|4.5|5.73|4.53|5.69|4.49|0
1731929400000|2024-11-18 11:30:00|5.69|4.49|5.7|4.5|5.72|4.52|5.67|4.47|0
1731929700000|2024-11-18 11:35:00|5.71|4.51|5.79|4.59|5.8|4.6|5.69|4.49|0
1731930000000|2024-11-18 11:40:00|5.8|4.6|5.78|4.58|5.8|4.6|5.76|4.56|0
1731930300000|2024-11-18 11:45:00|5.77|4.57|5.66|4.46|5.78|4.58|5.6|4.4|0
1731930600000|2024-11-18 11:50:00|5.65|4.45|5.64|4.44|5.69|4.49|5.63|4.43|0
1731930900000|2024-11-18 11:55:00|5.65|4.45|5.62|4.42|5.65|4.45|5.6|4.4|0
1731931200000|2024-11-18 12:00:00|5.61|4.41|5.57|4.37|5.61|4.41|5.57|4.37|0
1731931500000|2024-11-18 12:05:00|5.56|4.36|5.58|4.38|5.6|4.4|5.54|4.34|0
1731931800000|2024-11-18 12:10:00|5.57|4.37|5.63|4.43|5.66|4.46|5.57|4.37|0
1731932100000|2024-11-18 12:15:00|5.6|4.4|5.61|4.41|5.61|4.41|5.57|4.37|0
1731932400000|2024-11-18 12:20:00|5.6|4.4|5.59|4.39|5.62|4.42|5.55|4.35|0
1731932700000|2024-11-18 12:25:00|5.6|4.4|5.57|4.37|5.62|4.42|5.57|4.37|0
1731933000000|2024-11-18 12:30:00|5.58|4.38|5.61|4.41|5.63|4.43|5.57|4.37|0
1731933300000|2024-11-18 12:35:00|5.6|4.4|5.49|4.29|5.61|4.41|5.48|4.28|0
1731933600000|2024-11-18 12:40:00|5.5|4.3|5.51|4.31|5.52|4.32|5.49|4.29|0
1731933900000|2024-11-18 12:45:00|5.49|4.29|5.53|4.33|5.54|4.34|5.48|4.28|0
1731934200000|2024-11-18 12:50:00|5.54|4.34|5.54|4.34|5.56|4.36|5.52|4.32|0
1731934500000|2024-11-18 12:55:00|5.55|4.35|5.56|4.36|5.56|4.36|5.51|4.31|0
1731934800000|2024-11-18 13:00:00|5.55|4.35|5.63|4.43|5.64|4.44|5.53|4.33|0
1731935100000|2024-11-18 13:05:00|5.64|4.44|5.67|4.47|5.68|4.48|5.64|4.44|0
1731935400000|2024-11-18 13:10:00|5.66|4.46|5.74|4.54|5.75|4.55|5.63|4.43|0
1731935700000|2024-11-18 13:15:00|5.73|4.53|5.77|4.57|5.77|4.57|5.7|4.5|0
1731936000000|2024-11-18 13:20:00|5.76|4.56|5.89|4.69|5.91|4.71|5.75|4.55|0
1731936300000|2024-11-18 13:25:00|5.88|4.68|5.81|4.61|5.88|4.68|5.77|4.57|0
1731936600000|2024-11-18 13:30:00|5.82|4.62|5.72|4.52|5.82|4.62|5.71|4.51|0
1731936900000|2024-11-18 13:35:00|5.73|4.53|5.74|4.54|5.79|4.59|5.66|4.46|0
1731937200000|2024-11-18 13:40:00|5.73|4.53|5.69|4.49|5.75|4.55|5.66|4.46|0
1731937500000|2024-11-18 13:45:00|5.7|4.5|5.69|4.49|5.7|4.5|5.66|4.46|0
1731937800000|2024-11-18 13:50:00|5.7|4.5|5.68|4.48|5.74|4.54|5.68|4.48|0
1731938100000|2024-11-18 13:55:00|5.69|4.49|5.7|4.5|5.73|4.53|5.69|4.49|0
1731938400000|2024-11-18 14:00:00|5.71|4.51|5.7|4.5|5.71|4.51|5.67|4.47|0
1731938700000|2024-11-18 14:05:00|5.71|4.51|5.46|4.26|5.8|4.6|5.46|4.26|0
1731939000000|2024-11-18 14:10:00|5.47|4.27|5.39|4.19|5.48|4.28|5.39|4.19|0
1731939300000|2024-11-18 14:15:00|5.4|4.2|5.41|4.21|5.42|4.22|5.36|4.16|0
1731939600000|2024-11-18 14:20:00|5.4|4.2|5.43|4.23|5.44|4.24|5.38|4.18|0
1731939900000|2024-11-18 14:25:00|5.45|4.25|5.49|4.29|5.49|4.29|5.43|4.23|0
1731940200000|2024-11-18 14:30:00|5.5|4.3|5.66|4.46|5.7|4.5|5.5|4.3|0
1731940500000|2024-11-18 14:35:00|5.65|4.45|5.49|4.29|5.67|4.47|5.46|4.26|0
1731940800000|2024-11-18 14:40:00|5.51|4.31|5.4|4.2|5.56|4.36|5.35|4.15|0
1731941100000|2024-11-18 14:45:00|5.42|4.22|5.43|4.23|5.58|4.38|5.39|4.19|0
1731941400000|2024-11-18 14:50:00|5.46|4.26|5.54|4.34|5.59|4.39|5.46|4.26|0
1731941700000|2024-11-18 14:55:00|5.53|4.33|5.42|4.22|5.59|4.39|5.41|4.21|0
1731942000000|2024-11-18 15:00:00|5.41|4.21|5.18|3.98|5.44|4.24|5.18|3.98|0
1731942300000|2024-11-18 15:05:00|5.16|3.96|5.19|3.99|5.23|4.03|5.15|3.95|0
1731942600000|2024-11-18 15:10:00|5.18|3.98|5.16|3.96|5.24|4.04|5.16|3.96|0
1731942900000|2024-11-18 15:15:00|5.17|3.97|4.93|3.73|5.29|4.09|4.9|3.7|0
1731943200000|2024-11-18 15:20:00|4.94|3.74|4.93|3.73|5|3.8|4.91|3.71|0
1731943500000|2024-11-18 15:25:00|4.91|3.71|4.81|3.61|4.94|3.74|4.81|3.61|0
1731943800000|2024-11-18 15:30:00|4.82|3.62|4.67|3.47|4.82|3.62|4.67|3.47|0
1731944100000|2024-11-18 15:35:00|4.68|3.48|4.71|3.51|4.73|3.53|4.67|3.47|0
1731944400000|2024-11-18 15:40:00|4.72|3.52|4.66|3.46|4.73|3.53|4.65|3.45|0
1731944700000|2024-11-18 15:45:00|4.67|3.47|4.61|3.41|4.67|3.47|4.6|3.4|0
1731945000000|2024-11-18 15:50:00|4.62|3.42|4.62|3.42|4.66|3.46|4.6|3.4|0
1731945300000|2024-11-18 15:55:00|4.61|3.41|4.69|3.49|4.86|3.66|4.61|3.41|0
1731945600000|2024-11-18 16:00:00|4.68|3.48|4.65|3.45|4.72|3.52|4.65|3.45|0
1731945900000|2024-11-18 16:05:00|4.66|3.46|4.65|3.45|4.68|3.48|4.63|3.43|0
1731946200000|2024-11-18 16:10:00|4.66|3.46|4.64|3.44|4.68|3.48|4.63|3.43|0
1731946500000|2024-11-18 16:15:00|4.65|3.45|4.61|3.41|4.67|3.47|4.61|3.41|0
1731946800000|2024-11-18 16:20:00|4.6|3.4|4.62|3.42|4.7|3.5|4.59|3.39|0
1731947100000|2024-11-18 16:25:00|4.63|3.43|4.73|3.53|4.78|3.58|4.57|3.37|0
1731947400000|2024-11-18 16:30:00|4.72|3.52|4.71|3.51|4.73|3.53|4.63|3.43|0
1731947700000|2024-11-18 16:35:00|4.7|3.5|4.65|3.45|4.72|3.52|4.65|3.45|0
1731948000000|2024-11-18 16:40:00|4.66|3.46|4.63|3.43|4.68|3.48|4.62|3.42|0
1731948300000|2024-11-18 16:45:00|4.64|3.44|4.81|3.61|4.83|3.63|4.63|3.43|0
1731948600000|2024-11-18 16:50:00|4.83|3.63|4.85|3.65|4.91|3.71|4.81|3.61|0
1731948900000|2024-11-18 16:55:00|4.86|3.66|4.89|3.69|4.96|3.76|4.86|3.66|0
1731949200000|2024-11-18 17:00:00|4.88|3.68|4.88|3.68|4.92|3.72|4.83|3.63|0
1731949500000|2024-11-18 17:05:00|4.89|3.69|4.95|3.75|4.96|3.76|4.88|3.68|0
1731949800000|2024-11-18 17:10:00|4.96|3.76|4.88|3.68|4.96|3.76|4.86|3.66|0
1731950100000|2024-11-18 17:15:00|4.89|3.69|4.9|3.7|4.98|3.78|4.89|3.69|0
1731950400000|2024-11-18 17:20:00|4.91|3.71|4.69|3.49|4.92|3.72|4.67|3.47|0
1731950700000|2024-11-18 17:25:00|4.7|3.5|4.7|3.5|4.7|3.5|4.66|3.46|0
1731951000000|2024-11-18 17:30:00|4.71|3.51|4.68|3.48|4.72|3.52|4.67|3.47|0
1731951300000|2024-11-18 17:35:00|4.69|3.49|4.65|3.45|4.71|3.51|4.63|3.43|0
1731951600000|2024-11-18 17:40:00|4.66|3.46|4.76|3.56|4.76|3.56|4.65|3.45|0
1731951900000|2024-11-18 17:45:00|4.77|3.57|4.77|3.57|4.82|3.62|4.76|3.56|0
1731952200000|2024-11-18 17:50:00|4.76|3.56|4.76|3.56|4.78|3.58|4.73|3.53|0
1731952500000|2024-11-18 17:55:00|4.77|3.57|4.62|3.42|4.77|3.57|4.62|3.42|0
1731952800000|2024-11-18 18:00:00|4.64|3.44|4.67|3.47|4.67|3.47|4.62|3.42|0
1731953100000|2024-11-18 18:05:00|4.66|3.46|4.63|3.43|4.68|3.48|4.62|3.42|0
1731953400000|2024-11-18 18:10:00|4.64|3.44|4.68|3.48|4.68|3.48|4.63|3.43|0
1731953700000|2024-11-18 18:15:00|4.69|3.49|4.63|3.43|4.7|3.5|4.63|3.43|0
1731954000000|2024-11-18 18:20:00|4.62|3.42|4.54|3.34|4.72|3.52|4.54|3.34|0
1731954300000|2024-11-18 18:25:00|4.53|3.33|4.59|3.39|4.59|3.39|4.52|3.32|0
1731954600000|2024-11-18 18:30:00|4.57|3.37|4.61|3.41|4.61|3.41|4.56|3.36|0
1731954900000|2024-11-18 18:35:00|4.6|3.4|4.61|3.41|4.62|3.42|4.56|3.36|0
1731955200000|2024-11-18 18:40:00|4.62|3.42|4.76|3.56|4.76|3.56|4.61|3.41|0
1731955500000|2024-11-18 18:45:00|4.74|3.54|4.76|3.56|4.83|3.63|4.72|3.52|0
1731955800000|2024-11-18 18:50:00|4.75|3.55|4.71|3.51|4.77|3.57|4.7|3.5|0
1731956100000|2024-11-18 18:55:00|4.7|3.5|4.54|3.34|4.71|3.51|4.52|3.32|0
1731956400000|2024-11-18 19:00:00|4.55|3.35|4.55|3.35|4.58|3.38|4.53|3.33|0
1731956700000|2024-11-18 19:05:00|4.54|3.34|4.6|3.4|4.62|3.42|4.53|3.33|0
1731957000000|2024-11-18 19:10:00|4.61|3.41|4.7|3.5|4.7|3.5|4.6|3.4|0
1731957300000|2024-11-18 19:15:00|4.71|3.51|4.71|3.51|4.75|3.55|4.67|3.47|0
1731957600000|2024-11-18 19:20:00|4.72|3.52|4.78|3.58|4.8|3.6|4.71|3.51|0
1731957900000|2024-11-18 19:25:00|4.79|3.59|4.76|3.56|4.8|3.6|4.71|3.51|0
1731958200000|2024-11-18 19:30:00|4.77|3.57|4.79|3.59|4.8|3.6|4.75|3.55|0
1731958500000|2024-11-18 19:35:00|4.78|3.58|4.73|3.53|4.79|3.59|4.71|3.51|0
1731958800000|2024-11-18 19:40:00|4.72|3.52|4.66|3.46|4.75|3.55|4.64|3.44|0
1731959100000|2024-11-18 19:45:00|4.65|3.45|4.61|3.41|4.65|3.45|4.6|3.4|0
1731959400000|2024-11-18 19:50:00|4.62|3.42|4.56|3.36|4.62|3.42|4.53|3.33|0
1731959700000|2024-11-18 19:55:00|4.55|3.35|4.57|3.37|4.61|3.41|4.55|3.35|0
1731960000000|2024-11-18 20:00:00|4.58|3.38|4.54|3.34|4.6|3.4|4.53|3.33|0
1731960300000|2024-11-18 20:05:00|4.55|3.35|4.56|3.36|4.57|3.37|4.54|3.34|0
1731960600000|2024-11-18 20:10:00|4.55|3.35|4.56|3.36|4.56|3.36|4.51|3.31|0
1731960900000|2024-11-18 20:15:00|4.55|3.35|4.53|3.33|4.6|3.4|4.52|3.32|0
1731961200000|2024-11-18 20:20:00|4.54|3.34|4.53|3.33|4.55|3.35|4.52|3.32|0
1731961500000|2024-11-18 20:25:00|4.54|3.34|4.51|3.31|4.55|3.35|4.5|3.3|0
1731961800000|2024-11-18 20:30:00|4.52|3.32|4.57|3.37|4.6|3.4|4.51|3.31|0
1731962100000|2024-11-18 20:35:00|4.58|3.38|4.58|3.38|4.6|3.4|4.53|3.33|0
1731962400000|2024-11-18 20:40:00|4.59|3.39|4.57|3.37|4.6|3.4|4.57|3.37|0
1731962700000|2024-11-18 20:45:00|4.58|3.38|4.54|3.34|4.61|3.41|4.54|3.34|0
1731963000000|2024-11-18 20:50:00|4.61|3.41|4.65|3.45|4.67|3.47|4.59|3.39|0
1731963300000|2024-11-18 20:55:00|4.62|3.42|4.52|3.32|4.65|3.45|4.51|3.31|0
1731963600000|2024-11-18 21:00:00|4.53|3.33|4.51|3.31|4.55|3.35|4.5|3.3|0
1731963900000|2024-11-18 21:05:00|4.52|3.32|4.6|3.4|4.6|3.4|4.52|3.32|0
1731964200000|2024-11-18 21:10:00|4.61|3.41|4.56|3.36|4.61|3.41|4.55|3.35|0
1731964500000|2024-11-18 21:15:00|4.66|3.26|4.66|3.26|4.69|3.29|4.66|3.26|0
1731964800000|2024-11-18 21:20:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1731965100000|2024-11-18 21:25:00|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1731965400000|2024-11-18 21:30:00|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1731965700000|2024-11-18 21:35:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1731966000000|2024-11-18 21:40:00|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1731966300000|2024-11-18 21:45:00|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1731967200000|2024-11-18 22:00:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1731967500000|2024-11-18 22:05:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1731968100000|2024-11-18 22:15:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1731968400000|2024-11-18 22:20:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1731968700000|2024-11-18 22:25:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1731969000000|2024-11-18 22:30:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1731969300000|2024-11-18 22:35:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1731969600000|2024-11-18 22:40:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1731970500000|2024-11-18 22:55:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1731970800000|2024-11-18 23:00:00|4.61|3.21|4.67|3.27|4.7|3.3|4.61|3.21|0
1731971100000|2024-11-18 23:05:00|4.68|3.28|4.75|3.35|4.75|3.35|4.68|3.28|0
1731971400000|2024-11-18 23:10:00|4.74|3.34|4.74|3.34|4.76|3.36|4.74|3.34|0
1731971700000|2024-11-18 23:15:00|4.75|3.35|4.72|3.32|4.75|3.35|4.71|3.31|0
1731972000000|2024-11-18 23:20:00|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1731972300000|2024-11-18 23:25:00|4.7|3.3|4.67|3.27|4.7|3.3|4.67|3.27|0
1731972600000|2024-11-18 23:30:00|4.68|3.28|4.66|3.26|4.68|3.28|4.64|3.24|0
1731972900000|2024-11-18 23:35:00|4.65|3.25|4.67|3.27|4.69|3.29|4.65|3.25|0
1731973200000|2024-11-18 23:40:00|4.68|3.28|4.66|3.26|4.68|3.28|4.65|3.25|0
1731973500000|2024-11-18 23:45:00|4.67|3.27|4.67|3.27|4.68|3.28|4.66|3.26|0
1731973800000|2024-11-18 23:50:00|4.66|3.26|4.65|3.25|4.66|3.26|4.64|3.24|0
1731974100000|2024-11-18 23:55:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1731974400000|2024-11-19 00:00:00|4.66|3.26|4.65|3.25|4.66|3.26|4.62|3.22|0
1731974700000|2024-11-19 00:05:00|4.64|3.24|4.61|3.21|4.64|3.24|4.61|3.21|0
1731975000000|2024-11-19 00:10:00|4.62|3.22|4.59|3.19|4.62|3.22|4.59|3.19|0
1731975300000|2024-11-19 00:15:00|4.58|3.18|4.53|3.13|4.58|3.18|4.53|3.13|0
1731975600000|2024-11-19 00:20:00|4.54|3.14|4.56|3.16|4.56|3.16|4.53|3.13|0
1731975900000|2024-11-19 00:25:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1731976200000|2024-11-19 00:30:00|4.55|3.15|4.62|3.22|4.63|3.23|4.55|3.15|0
1731976500000|2024-11-19 00:35:00|4.63|3.23|4.67|3.27|4.67|3.27|4.6|3.2|0
1731976800000|2024-11-19 00:40:00|4.66|3.26|4.66|3.26|4.67|3.27|4.64|3.24|0
1731977100000|2024-11-19 00:45:00|4.65|3.25|4.64|3.24|4.67|3.27|4.63|3.23|0
1731977400000|2024-11-19 00:50:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1731977700000|2024-11-19 00:55:00|4.64|3.24|4.61|3.21|4.65|3.25|4.61|3.21|0
1731978000000|2024-11-19 01:00:00|4.63|3.23|4.64|3.24|4.64|3.24|4.62|3.22|0
1731978300000|2024-11-19 01:05:00|4.65|3.25|4.65|3.25|4.65|3.25|4.63|3.23|0
1731978600000|2024-11-19 01:10:00|4.64|3.24|4.65|3.25|4.68|3.28|4.64|3.24|0
1731978900000|2024-11-19 01:15:00|4.57|3.17|4.82|3.42|4.86|3.46|4.57|3.17|0
1731979200000|2024-11-19 01:20:00|4.83|3.43|4.83|3.43|4.86|3.46|4.82|3.42|0
1731979500000|2024-11-19 01:25:00|4.82|3.42|4.82|3.42|4.83|3.43|4.8|3.4|0
1731979800000|2024-11-19 01:30:00|4.72|3.52|4.73|3.53|4.76|3.56|4.72|3.52|0
1731980100000|2024-11-19 01:35:00|4.74|3.54|4.72|3.52|4.74|3.54|4.72|3.52|0
1731980400000|2024-11-19 01:40:00|4.73|3.53|4.7|3.5|4.73|3.53|4.7|3.5|0
1731980700000|2024-11-19 01:45:00|4.69|3.49|4.67|3.47|4.72|3.52|4.67|3.47|0
1731981000000|2024-11-19 01:50:00|4.68|3.48|4.64|3.44|4.68|3.48|4.63|3.43|0
1731981300000|2024-11-19 01:55:00|4.63|3.43|4.62|3.42|4.64|3.44|4.61|3.41|0
1731981600000|2024-11-19 02:00:00|4.61|3.41|4.61|3.41|4.62|3.42|4.61|3.41|0
1731981900000|2024-11-19 02:05:00|4.62|3.42|4.64|3.44|4.65|3.45|4.61|3.41|0
1731982200000|2024-11-19 02:10:00|4.63|3.43|4.64|3.44|4.66|3.46|4.63|3.43|0
1731982500000|2024-11-19 02:15:00|4.63|3.43|4.62|3.42|4.64|3.44|4.62|3.42|0
1731982800000|2024-11-19 02:20:00|4.63|3.43|4.61|3.41|4.63|3.43|4.6|3.4|0
1731983100000|2024-11-19 02:25:00|4.6|3.4|4.6|3.4|4.61|3.41|4.59|3.39|0
1731983400000|2024-11-19 02:30:00|4.59|3.39|4.58|3.38|4.6|3.4|4.57|3.37|0
1731983700000|2024-11-19 02:35:00|4.57|3.37|4.54|3.34|4.59|3.39|4.54|3.34|0
1731984000000|2024-11-19 02:40:00|4.55|3.35|4.56|3.36|4.57|3.37|4.54|3.34|0
1731984300000|2024-11-19 02:45:00|4.55|3.35|4.54|3.34|4.55|3.35|4.53|3.33|0
1731984600000|2024-11-19 02:50:00|4.53|3.33|4.52|3.32|4.54|3.34|4.52|3.32|0
1731984900000|2024-11-19 02:55:00|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1731985200000|2024-11-19 03:00:00|4.51|3.31|4.51|3.31|4.52|3.32|4.5|3.3|0
1731985500000|2024-11-19 03:05:00|4.52|3.32|4.51|3.31|4.52|3.32|4.5|3.3|0
1731985800000|2024-11-19 03:10:00|4.5|3.3|4.48|3.28|4.51|3.31|4.48|3.28|0
1731986100000|2024-11-19 03:15:00|4.49|3.29|4.38|3.18|4.49|3.29|4.38|3.18|0
1731986400000|2024-11-19 03:20:00|4.39|3.19|4.42|3.22|4.42|3.22|4.39|3.19|0
1731986700000|2024-11-19 03:25:00|4.41|3.21|4.41|3.21|4.43|3.23|4.41|3.21|0
1731987000000|2024-11-19 03:30:00|4.4|3.2|4.38|3.18|4.4|3.2|4.37|3.17|0
1731987300000|2024-11-19 03:35:00|4.39|3.19|4.41|3.21|4.42|3.22|4.39|3.19|0
1731987600000|2024-11-19 03:40:00|4.42|3.22|4.39|3.19|4.42|3.22|4.38|3.18|0
1731987900000|2024-11-19 03:45:00|4.4|3.2|4.41|3.21|4.41|3.21|4.4|3.2|0
1731988200000|2024-11-19 03:50:00|4.4|3.2|4.41|3.21|4.41|3.21|4.38|3.18|0
1731988500000|2024-11-19 03:55:00|4.4|3.2|4.4|3.2|4.41|3.21|4.39|3.19|0
1731988800000|2024-11-19 04:00:00|4.39|3.19|4.38|3.18|4.4|3.2|4.38|3.18|0
1731989100000|2024-11-19 04:05:00|4.37|3.17|4.39|3.19|4.39|3.19|4.37|3.17|0
1731989400000|2024-11-19 04:10:00|4.38|3.18|4.35|3.15|4.38|3.18|4.35|3.15|0
1731989700000|2024-11-19 04:15:00|4.34|3.14|4.35|3.15|4.36|3.16|4.34|3.14|0
1731990000000|2024-11-19 04:20:00|4.34|3.14|4.34|3.14|4.35|3.15|4.33|3.13|0
1731990300000|2024-11-19 04:25:00|4.33|3.13|4.34|3.14|4.35|3.15|4.33|3.13|0
1731990600000|2024-11-19 04:30:00|4.33|3.13|4.32|3.12|4.33|3.13|4.31|3.11|0
1731990900000|2024-11-19 04:35:00|4.33|3.13|4.34|3.14|4.36|3.16|4.32|3.12|0
1731991200000|2024-11-19 04:40:00|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1731991500000|2024-11-19 04:45:00|4.35|3.15|4.37|3.17|4.38|3.18|4.35|3.15|0
1731991800000|2024-11-19 04:50:00|4.36|3.16|4.38|3.18|4.39|3.19|4.36|3.16|0
1731992100000|2024-11-19 04:55:00|4.37|3.17|4.36|3.16|4.38|3.18|4.36|3.16|0
1731992400000|2024-11-19 05:00:00|4.37|3.17|4.37|3.17|4.38|3.18|4.35|3.15|0
1731992700000|2024-11-19 05:05:00|4.36|3.16|4.38|3.18|4.38|3.18|4.36|3.16|0
1731993000000|2024-11-19 05:10:00|4.37|3.17|4.38|3.18|4.39|3.19|4.36|3.16|0
1731993300000|2024-11-19 05:15:00|4.37|3.17|4.41|3.21|4.41|3.21|4.37|3.17|0
1731993600000|2024-11-19 05:20:00|4.4|3.2|4.41|3.21|4.42|3.22|4.4|3.2|0
1731993900000|2024-11-19 05:25:00|4.4|3.2|4.42|3.22|4.42|3.22|4.4|3.2|0
1731994200000|2024-11-19 05:30:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1731994500000|2024-11-19 05:35:00|4.42|3.22|4.42|3.22|4.42|3.22|4.41|3.21|0
1731994800000|2024-11-19 05:40:00|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1731995100000|2024-11-19 05:45:00|4.42|3.22|4.42|3.22|4.42|3.22|4.41|3.21|0
1731995400000|2024-11-19 05:50:00|4.41|3.21|4.4|3.2|4.43|3.23|4.4|3.2|0
1731995700000|2024-11-19 05:55:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1731996000000|2024-11-19 06:00:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1731996300000|2024-11-19 06:05:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1731996600000|2024-11-19 06:10:00|4.41|3.21|4.42|3.22|4.42|3.22|4.4|3.2|0
1731996900000|2024-11-19 06:15:00|4.41|3.21|4.4|3.2|4.42|3.22|4.4|3.2|0
1731997200000|2024-11-19 06:20:00|4.39|3.19|4.39|3.19|4.39|3.19|4.36|3.16|0
1731997500000|2024-11-19 06:25:00|4.38|3.18|4.39|3.19|4.4|3.2|4.38|3.18|0
1731997800000|2024-11-19 06:30:00|4.38|3.18|4.4|3.2|4.41|3.21|4.38|3.18|0
1731998100000|2024-11-19 06:35:00|4.41|3.21|4.39|3.19|4.41|3.21|4.39|3.19|0
1731998400000|2024-11-19 06:40:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1731998700000|2024-11-19 06:45:00|4.4|3.2|4.38|3.18|4.4|3.2|4.37|3.17|0
1731999000000|2024-11-19 06:50:00|4.37|3.17|4.4|3.2|4.4|3.2|4.37|3.17|0
1731999300000|2024-11-19 06:55:00|4.39|3.19|4.4|3.2|4.41|3.21|4.39|3.19|0
1731999600000|2024-11-19 07:00:00|4.39|3.19|4.43|3.23|4.43|3.23|4.39|3.19|0
1731999900000|2024-11-19 07:05:00|4.44|3.24|4.44|3.24|4.47|3.27|4.43|3.23|0
1732000200000|2024-11-19 07:10:00|4.45|3.25|4.47|3.27|4.49|3.29|4.45|3.25|0
1732000500000|2024-11-19 07:15:00|4.46|3.26|4.44|3.24|4.47|3.27|4.44|3.24|0
1732000800000|2024-11-19 07:20:00|4.43|3.23|4.4|3.2|4.44|3.24|4.4|3.2|0
1732001100000|2024-11-19 07:25:00|4.41|3.21|4.39|3.19|4.58|3.38|4.32|3.12|0
1732001400000|2024-11-19 07:30:00|4.38|3.18|4.36|3.16|4.38|3.18|4.34|3.14|0
1732001700000|2024-11-19 07:35:00|4.35|3.15|4.34|3.14|4.36|3.16|4.33|3.13|0
1732002000000|2024-11-19 07:40:00|4.33|3.13|4.34|3.14|4.36|3.16|4.33|3.13|0
1732002300000|2024-11-19 07:45:00|4.35|3.15|4.35|3.15|4.36|3.16|4.35|3.15|0
1732002600000|2024-11-19 07:50:00|4.36|3.16|4.34|3.14|4.36|3.16|4.34|3.14|0
1732002900000|2024-11-19 07:55:00|4.35|3.15|4.37|3.17|4.39|3.19|4.34|3.14|0
1732003200000|2024-11-19 08:00:00|4.38|3.18|4.31|3.11|4.38|3.18|4.3|3.1|0
1732003500000|2024-11-19 08:05:00|4.32|3.12|4.34|3.14|4.35|3.15|4.29|3.09|0
1732003800000|2024-11-19 08:10:00|4.35|3.15|4.4|3.2|4.44|3.24|4.32|3.12|0
1732004100000|2024-11-19 08:15:00|4.39|3.19|4.36|3.16|4.39|3.19|4.34|3.14|0
1732004400000|2024-11-19 08:20:00|4.35|3.15|4.33|3.13|4.36|3.16|4.32|3.12|0
1732004700000|2024-11-19 08:25:00|4.32|3.12|4.35|3.15|4.39|3.19|4.32|3.12|0
1732005000000|2024-11-19 08:30:00|4.34|3.14|4.45|3.25|4.45|3.25|4.34|3.14|0
1732005300000|2024-11-19 08:35:00|4.46|3.26|4.6|3.4|4.65|3.45|4.46|3.26|0
1732005600000|2024-11-19 08:40:00|4.61|3.41|4.91|3.71|4.94|3.74|4.48|3.28|0
1732005900000|2024-11-19 08:45:00|4.89|3.69|4.68|3.48|4.89|3.69|4.68|3.48|0
1732006200000|2024-11-19 08:50:00|4.69|3.49|4.58|3.38|4.77|3.57|4.57|3.37|0
1732006500000|2024-11-19 08:55:00|4.57|3.37|4.69|3.49|4.74|3.54|4.53|3.33|0
1732006800000|2024-11-19 09:00:00|4.68|3.48|4.62|3.42|4.68|3.48|4.6|3.4|0
1732007100000|2024-11-19 09:05:00|4.63|3.43|4.64|3.44|4.68|3.48|4.61|3.41|0
1732007400000|2024-11-19 09:10:00|4.63|3.43|4.65|3.45|4.67|3.47|4.6|3.4|0
1732007700000|2024-11-19 09:15:00|4.66|3.46|4.84|3.64|4.85|3.65|4.64|3.44|0
1732008000000|2024-11-19 09:20:00|4.82|3.62|4.91|3.71|4.91|3.71|4.76|3.56|0
1732008300000|2024-11-19 09:25:00|4.93|3.73|5.38|4.18|5.42|4.22|4.81|3.61|0
1732008600000|2024-11-19 09:30:00|5.37|4.17|5.78|4.58|5.99|4.79|5.37|4.17|0
1732008900000|2024-11-19 09:35:00|5.76|4.56|5.74|4.54|5.77|4.57|5.64|4.44|0
1732009200000|2024-11-19 09:40:00|5.78|4.58|5.94|4.74|5.94|4.74|5.76|4.56|0
1732009500000|2024-11-19 09:45:00|5.92|4.72|5.84|4.64|5.96|4.76|5.82|4.62|0
1732009800000|2024-11-19 09:50:00|5.85|4.65|5.71|4.51|5.91|4.71|5.67|4.47|0
1732010100000|2024-11-19 09:55:00|5.7|4.5|5.77|4.57|5.8|4.6|5.67|4.47|0
1732010400000|2024-11-19 10:00:00|5.78|4.58|5.73|4.53|5.84|4.64|5.66|4.46|0
1732010700000|2024-11-19 10:05:00|5.74|4.54|5.74|4.54|5.78|4.58|5.63|4.43|0
1732011000000|2024-11-19 10:10:00|5.76|4.56|5.76|4.56|5.83|4.63|5.75|4.55|0
1732011300000|2024-11-19 10:15:00|5.77|4.57|5.61|4.41|5.77|4.57|5.54|4.34|0
1732011600000|2024-11-19 10:20:00|5.62|4.42|5.57|4.37|5.66|4.46|5.54|4.34|0
1732011900000|2024-11-19 10:25:00|5.58|4.38|5.71|4.51|5.71|4.51|5.58|4.38|0
1732012200000|2024-11-19 10:30:00|5.74|4.54|5.68|4.48|5.75|4.55|5.66|4.46|0
1732012500000|2024-11-19 10:35:00|5.66|4.46|5.6|4.4|5.73|4.53|5.59|4.39|0
1732012800000|2024-11-19 10:40:00|5.62|4.42|5.58|4.38|5.65|4.45|5.57|4.37|0
1732013100000|2024-11-19 10:45:00|5.61|4.41|5.53|4.33|5.62|4.42|5.5|4.3|0
1732013400000|2024-11-19 10:50:00|5.54|4.34|5.59|4.39|5.62|4.42|5.54|4.34|0
1732013700000|2024-11-19 10:55:00|5.58|4.38|5.58|4.38|5.62|4.42|5.55|4.35|0
1732014000000|2024-11-19 11:00:00|5.59|4.39|5.58|4.38|5.6|4.4|5.54|4.34|0
1732014300000|2024-11-19 11:05:00|5.59|4.39|5.54|4.34|5.62|4.42|5.53|4.33|0
1732014600000|2024-11-19 11:10:00|5.55|4.35|5.52|4.32|5.62|4.42|5.51|4.31|0
1732014900000|2024-11-19 11:15:00|5.53|4.33|5.42|4.22|5.54|4.34|5.34|4.14|0
1732015200000|2024-11-19 11:20:00|5.41|4.21|5.43|4.23|5.44|4.24|5.39|4.19|0
1732015500000|2024-11-19 11:25:00|5.4|4.2|5.48|4.28|5.49|4.29|5.39|4.19|0
1732015800000|2024-11-19 11:30:00|5.49|4.29|5.49|4.29|5.56|4.36|5.42|4.22|0
1732016100000|2024-11-19 11:35:00|5.5|4.3|5.44|4.24|5.5|4.3|5.42|4.22|0
1732016400000|2024-11-19 11:40:00|5.43|4.23|5.37|4.17|5.46|4.26|5.36|4.16|0
1732016700000|2024-11-19 11:45:00|5.38|4.18|5.84|4.64|5.84|4.64|5.35|4.15|0
1732017000000|2024-11-19 11:50:00|5.85|4.65|5.83|4.63|5.85|4.65|5.79|4.59|0
1732017300000|2024-11-19 11:55:00|5.84|4.64|5.8|4.6|5.88|4.68|5.8|4.6|0
1732017600000|2024-11-19 12:00:00|5.81|4.61|5.65|4.45|5.82|4.62|5.64|4.44|0
1732017900000|2024-11-19 12:05:00|5.66|4.46|5.53|4.33|5.68|4.48|5.53|4.33|0
1732018200000|2024-11-19 12:10:00|5.55|4.35|5.55|4.35|5.57|4.37|5.51|4.31|0
1732018500000|2024-11-19 12:15:00|5.56|4.36|5.65|4.45|5.66|4.46|5.56|4.36|0
1732018800000|2024-11-19 12:20:00|5.64|4.44|5.58|4.38|5.68|4.48|5.58|4.38|0
1732019100000|2024-11-19 12:25:00|5.57|4.37|5.54|4.34|5.59|4.39|5.53|4.33|0
1732019400000|2024-11-19 12:30:00|5.53|4.33|5.66|4.46|5.66|4.46|5.53|4.33|0
1732019700000|2024-11-19 12:35:00|5.65|4.45|5.6|4.4|5.68|4.48|5.42|4.22|0
1732020000000|2024-11-19 12:40:00|5.59|4.39|5.53|4.33|5.6|4.4|5.53|4.33|0
1732020300000|2024-11-19 12:45:00|5.54|4.34|5.53|4.33|5.59|4.39|5.53|4.33|0
1732020600000|2024-11-19 12:50:00|5.54|4.34|5.5|4.3|5.58|4.38|5.49|4.29|0
1732020900000|2024-11-19 12:55:00|5.49|4.29|5.47|4.27|5.52|4.32|5.46|4.26|0
1732021200000|2024-11-19 13:00:00|5.48|4.28|5.53|4.33|5.53|4.33|5.46|4.26|0
1732021500000|2024-11-19 13:05:00|5.52|4.32|5.53|4.33|5.54|4.34|5.5|4.3|0
1732021800000|2024-11-19 13:10:00|5.54|4.34|5.52|4.32|5.54|4.34|5.51|4.31|0
1732022100000|2024-11-19 13:15:00|5.53|4.33|5.49|4.29|5.88|4.68|5.48|4.28|0
1732022400000|2024-11-19 13:20:00|5.5|4.3|5.54|4.34|5.57|4.37|5.49|4.29|0
1732022700000|2024-11-19 13:25:00|5.53|4.33|5.57|4.37|5.58|4.38|5.52|4.32|0
1732023000000|2024-11-19 13:30:00|5.59|4.39|5.69|4.49|5.71|4.51|5.56|4.36|0
1732023300000|2024-11-19 13:35:00|5.7|4.5|5.76|4.56|5.76|4.56|5.68|4.48|0
1732023600000|2024-11-19 13:40:00|5.75|4.55|5.95|4.75|5.98|4.78|5.75|4.55|0
1732023900000|2024-11-19 13:45:00|5.94|4.74|6.19|4.99|6.21|5.01|5.68|4.48|0
1732024200000|2024-11-19 13:50:00|6.18|4.98|6.57|5.37|6.58|5.38|6.14|4.94|0
1732024500000|2024-11-19 13:55:00|6.52|5.32|7.12|4.82|7.13|5.32|6.36|4.71|0
1732024800000|2024-11-19 14:00:00|7.11|4.81|7.79|5.49|7.83|5.53|6.75|4.45|0
1732025100000|2024-11-19 14:05:00|7.8|5.5|7.53|5.23|8.32|6.02|7.53|5.23|0
1732025400000|2024-11-19 14:10:00|7.54|5.24|7.48|5.18|7.69|5.39|7.46|5.16|0
1732025700000|2024-11-19 14:15:00|7.47|5.17|7.49|5.19|7.59|5.29|7.45|5.15|0
1732026000000|2024-11-19 14:20:00|7.5|5.2|7.48|5.18|7.56|5.26|7.39|5.09|0
1732026300000|2024-11-19 14:25:00|7.47|5.17|7.33|5.03|7.49|5.19|7.32|5.02|0
1732026600000|2024-11-19 14:30:00|7.32|5.02|7.14|4.84|7.36|5.06|7.13|4.83|0
1732026900000|2024-11-19 14:35:00|7.18|4.88|6.84|4.54|7.57|5.27|6.84|4.54|0
1732027200000|2024-11-19 14:40:00|6.85|4.55|6.5|4.2|6.88|4.58|6.46|4.16|0
1732027500000|2024-11-19 14:45:00|6.52|4.22|6.59|4.29|6.69|4.39|6.47|4.17|0
1732027800000|2024-11-19 14:50:00|6.58|4.28|6.84|4.54|6.84|4.54|6.49|4.19|0
1732028100000|2024-11-19 14:55:00|6.83|4.53|6.75|4.45|6.83|4.53|6.67|4.37|0
1732028400000|2024-11-19 15:00:00|6.72|4.42|6.85|4.55|6.89|4.59|6.7|4.4|0
1732028700000|2024-11-19 15:05:00|6.84|4.54|6.6|4.3|6.84|4.54|6.57|4.27|0
1732029000000|2024-11-19 15:10:00|6.61|4.31|6.62|4.32|6.7|4.4|6.52|4.22|0
1732029300000|2024-11-19 15:15:00|6.63|4.33|6.56|4.26|6.78|4.48|6.54|4.24|0
1732029600000|2024-11-19 15:20:00|6.57|4.27|6.53|4.23|6.7|4.4|6.52|4.22|0
1732029900000|2024-11-19 15:25:00|6.51|4.21|6.33|4.03|6.57|4.27|6.33|4.03|0
1732030200000|2024-11-19 15:30:00|6.35|4.05|6.22|3.92|6.41|4.11|6.18|3.88|0
1732030500000|2024-11-19 15:35:00|6.23|3.93|6.1|3.8|6.23|3.93|6.04|3.74|0
1732030800000|2024-11-19 15:40:00|6.11|3.81|5.92|3.62|6.46|4.16|5.9|3.6|0
1732031100000|2024-11-19 15:45:00|5.93|3.63|5.85|3.55|5.97|3.67|5.85|3.55|0
1732031400000|2024-11-19 15:50:00|5.86|3.56|5.9|3.6|5.93|3.63|5.79|3.49|0
1732031700000|2024-11-19 15:55:00|5.91|3.61|5.87|3.57|5.94|3.64|5.83|3.53|0
1732032000000|2024-11-19 16:00:00|5.86|3.56|5.82|3.52|5.89|3.59|5.81|3.51|0
1732032300000|2024-11-19 16:05:00|5.83|3.53|5.81|3.51|5.85|3.55|5.77|3.47|0
1732032600000|2024-11-19 16:10:00|5.8|3.5|5.79|3.49|5.81|3.51|5.73|3.44|0
1732032900000|2024-11-19 16:15:00|5.78|3.48|5.66|3.39|5.78|3.48|5.61|3.37|0
1732033200000|2024-11-19 16:20:00|5.67|3.4|5.62|3.37|5.73|3.44|5.61|3.37|0
1732033500000|2024-11-19 16:25:00|5.61|3.38|5.55|3.33|5.64|3.38|5.52|3.31|0
1732033800000|2024-11-19 16:30:00|5.58|3.35|5.51|3.31|5.94|3.64|5.47|3.28|0
1732034100000|2024-11-19 16:35:00|5.53|3.32|5.53|3.32|5.55|3.33|5.44|3.27|0
1732034400000|2024-11-19 16:40:00|5.52|3.31|5.5|3.3|5.56|3.34|5.44|3.26|0
1732034700000|2024-11-19 16:45:00|5.51|3.31|5.5|3.3|5.54|3.32|5.49|3.29|0
1732035000000|2024-11-19 16:50:00|5.51|3.31|5.6|3.36|5.63|3.38|5.47|3.28|0
1732035300000|2024-11-19 16:55:00|5.58|3.35|5.55|3.33|5.58|3.81|5.01|3.28|0
1732035600000|2024-11-19 17:00:00|5.54|3.32|5.61|3.37|5.64|3.39|5.54|3.32|0
1732035900000|2024-11-19 17:05:00|5.62|3.36|5.54|3.33|5.63|3.38|5.54|3.33|0
1732036200000|2024-11-19 17:10:00|5.56|3.34|5.56|3.34|5.58|3.35|5.54|3.33|0
1732036500000|2024-11-19 17:15:00|5.55|3.33|5.53|3.32|5.58|3.35|5.47|3.28|0
1732036800000|2024-11-19 17:20:00|5.54|3.31|5.66|3.4|5.76|3.46|5.47|3.28|0
1732037100000|2024-11-19 17:25:00|5.64|3.38|5.49|3.29|5.64|3.39|5.48|3.29|0
1732037400000|2024-11-19 17:30:00|5.5|3.3|5.37|3.22|5.52|3.31|5.37|3.22|0
1732037700000|2024-11-19 17:35:00|5.36|3.23|5.38|3.23|5.44|3.26|5.33|3.2|0
1732038000000|2024-11-19 17:40:00|5.37|3.22|5.44|3.26|5.46|3.28|5.34|3.2|0
1732038300000|2024-11-19 17:45:00|5.43|3.27|5.5|3.3|5.51|3.3|5.41|3.25|0
1732038600000|2024-11-19 17:50:00|5.49|3.29|5.44|3.26|5.53|3.32|5.43|3.26|0
1732038900000|2024-11-19 17:55:00|5.43|3.27|5.42|3.25|5.45|3.27|5.38|3.23|0
1732039200000|2024-11-19 18:00:00|5.43|3.26|5.45|3.27|5.52|3.31|5.43|3.26|0
1732039500000|2024-11-19 18:05:00|5.46|3.26|5.37|3.22|5.49|3.29|5.35|3.21|0
1732039800000|2024-11-19 18:10:00|5.36|3.21|5.3|3.18|5.39|3.24|5.3|3.18|0
1732040100000|2024-11-19 18:15:00|5.31|3.19|5.33|3.2|5.36|3.21|5.3|3.18|0
1732040400000|2024-11-19 18:20:00|5.32|3.19|5.35|3.21|5.39|3.23|5.31|3.19|0
1732040700000|2024-11-19 18:25:00|5.36|3.22|5.36|3.22|5.43|3.26|5.31|3.18|0
1732041000000|2024-11-19 18:30:00|5.37|3.23|5.36|3.22|5.4|3.24|5.35|3.21|0
1732041300000|2024-11-19 18:35:00|5.35|3.21|5.23|3.14|5.36|3.22|5.23|3.14|0
1732041600000|2024-11-19 18:40:00|5.24|3.15|5.19|3.12|5.27|3.16|5.19|3.12|0
1732041900000|2024-11-19 18:45:00|5.2|3.11|5.05|3.03|5.2|3.11|5.03|3.02|0
1732042200000|2024-11-19 18:50:00|5.04|3.04|5|3|5.07|3.04|4.96|2.97|0
1732042500000|2024-11-19 18:55:00|5.01|3.01|4.99|2.99|5.04|3.02|4.95|2.97|0
1732042800000|2024-11-19 19:00:00|4.98|2.98|5.03|3.02|5.05|3.03|4.97|2.98|0
1732043100000|2024-11-19 19:05:00|5.02|3.01|5.02|3.01|5.07|3.04|5.01|3|0
1732043400000|2024-11-19 19:10:00|5.01|3|5.01|3|5.03|3.02|5.01|3|0
1732043700000|2024-11-19 19:15:00|5|3.01|5.13|3.08|5.15|3.09|5|3|0
1732044000000|2024-11-19 19:20:00|5.12|3.07|5.06|3.04|5.13|3.08|5.03|3.02|0
1732044300000|2024-11-19 19:25:00|5.07|3.05|5.18|3.11|5.19|3.11|5.06|3.04|0
1732044600000|2024-11-19 19:30:00|5.16|3.1|5.35|3.21|5.37|3.22|5.13|3.08|0
1732044900000|2024-11-19 19:35:00|5.36|3.22|5.38|3.23|5.45|3.27|5.33|3.2|0
1732045200000|2024-11-19 19:40:00|5.39|3.25|5.37|3.22|5.46|3.28|5.36|3.22|0
1732045500000|2024-11-19 19:45:00|5.36|3.23|5.42|3.25|5.46|3.28|5.36|3.22|0
1732045800000|2024-11-19 19:50:00|5.41|3.24|5.27|3.16|5.42|3.25|5.26|3.16|0
1732046100000|2024-11-19 19:55:00|5.28|3.17|5.32|3.19|5.32|3.19|5.24|3.14|0
1732046400000|2024-11-19 20:00:00|5.33|3.2|5.37|3.22|5.38|3.23|5.28|3.17|0
1732046700000|2024-11-19 20:05:00|5.36|3.21|5.3|3.18|5.38|3.23|5.29|3.18|0
1732047000000|2024-11-19 20:10:00|5.31|3.19|5.29|3.17|5.31|3.19|5.27|3.16|0
1732047300000|2024-11-19 20:15:00|5.27|3.18|5.24|3.15|5.33|3.2|5.24|3.15|0
1732047600000|2024-11-19 20:20:00|5.25|3.16|5.31|3.19|5.31|3.19|5.24|3.15|0
1732047900000|2024-11-19 20:25:00|5.3|3.18|5.25|3.15|5.3|3.18|5.23|3.14|0
1732048200000|2024-11-19 20:30:00|5.26|3.16|5.25|3.15|5.29|3.18|5.24|3.14|0
1732048500000|2024-11-19 20:35:00|5.26|3.16|5.23|3.14|5.26|3.16|5.19|3.11|0
1732048800000|2024-11-19 20:40:00|5.22|3.13|5.21|3.13|5.24|3.15|5.18|3.11|0
1732049100000|2024-11-19 20:45:00|5.23|3.14|5.2|3.12|5.34|3.2|5.18|3.11|0
1732049400000|2024-11-19 20:50:00|5.19|3.11|5.33|3.2|5.35|3.21|5.14|3.08|0
1732049700000|2024-11-19 20:55:00|5.27|3.16|5.24|3.14|5.33|3.2|5.18|3.11|0
1732050000000|2024-11-19 21:00:00|5.22|3.13|5.48|3.29|5.48|3.29|5.08|3.05|0
1732050300000|2024-11-19 21:05:00|5.46|3.28|5.42|3.25|5.46|3.28|5.4|3.24|0
1732050600000|2024-11-19 21:10:00|5.43|3.26|4.95|3.75|5.44|3.77|4.94|3.24|0
1732050900000|2024-11-19 21:15:00|5.05|3.65|5.07|3.67|5.08|3.68|5.05|3.65|0
1732051200000|2024-11-19 21:20:00|5.06|3.66|5.1|3.7|5.11|3.71|5.06|3.66|0
1732051500000|2024-11-19 21:25:00|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1732051800000|2024-11-19 21:30:00|5.1|3.7|5.11|3.71|5.12|3.72|5.09|3.69|0
1732052100000|2024-11-19 21:35:00|5.12|3.72|5.11|3.71|5.12|3.72|5.1|3.7|0
1732052400000|2024-11-19 21:40:00|5.12|3.72|5.1|3.7|5.12|3.72|5.08|3.68|0
1732052700000|2024-11-19 21:45:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1732053000000|2024-11-19 21:50:00|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1732053300000|2024-11-19 21:55:00|5.13|3.73|5.15|3.75|5.16|3.76|5.12|3.72|0
1732053600000|2024-11-19 22:00:00|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1732053900000|2024-11-19 22:05:00|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1732054200000|2024-11-19 22:10:00|5.16|3.76|5.15|3.75|5.16|3.76|5.14|3.74|0
1732054500000|2024-11-19 22:15:00|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1732054800000|2024-11-19 22:20:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1732055100000|2024-11-19 22:25:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1732055400000|2024-11-19 22:30:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1732056000000|2024-11-19 22:40:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1732056300000|2024-11-19 22:45:00|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1732056600000|2024-11-19 22:50:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1732056900000|2024-11-19 22:55:00|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1732057200000|2024-11-19 23:00:00|5.14|3.74|5.09|3.69|5.14|3.74|5.08|3.68|0
1732057500000|2024-11-19 23:05:00|5.08|3.68|5.01|3.61|5.08|3.68|5|3.6|0
1732057800000|2024-11-19 23:10:00|5.02|3.62|5.02|3.62|5.03|3.63|5.01|3.61|0
1732058100000|2024-11-19 23:15:00|5.03|3.63|4.98|3.58|5.03|3.63|4.98|3.58|0
1732058400000|2024-11-19 23:20:00|4.99|3.59|4.98|3.58|5.01|3.61|4.98|3.58|0
1732058700000|2024-11-19 23:25:00|4.99|3.59|5.01|3.61|5.01|3.61|4.97|3.57|0
1732059000000|2024-11-19 23:30:00|5.02|3.62|4.98|3.58|5.03|3.63|4.98|3.58|0
1732059300000|2024-11-19 23:35:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1732059600000|2024-11-19 23:40:00|4.97|3.57|4.96|3.56|4.97|3.57|4.94|3.54|0
1732059900000|2024-11-19 23:45:00|4.97|3.57|4.96|3.56|4.98|3.58|4.96|3.56|0
1732060200000|2024-11-19 23:50:00|4.97|3.57|4.96|3.56|4.97|3.57|4.94|3.54|0
1732060500000|2024-11-19 23:55:00|4.95|3.55|4.95|3.55|4.97|3.57|4.95|3.55|0
1732060800000|2024-11-20 00:00:00|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1732061100000|2024-11-20 00:05:00|4.92|3.52|4.92|3.52|4.94|3.54|4.91|3.51|0
1732061400000|2024-11-20 00:10:00|4.91|3.51|4.89|3.49|4.91|3.51|4.87|3.47|0
1732061700000|2024-11-20 00:15:00|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1732062000000|2024-11-20 00:20:00|4.88|3.48|4.78|3.38|4.88|3.48|4.77|3.37|0
1732062300000|2024-11-20 00:25:00|4.77|3.37|4.82|3.42|4.82|3.42|4.77|3.37|0
1732062600000|2024-11-20 00:30:00|4.8|3.4|4.8|3.4|4.81|3.41|4.78|3.38|0
1732062900000|2024-11-20 00:35:00|4.81|3.41|4.78|3.38|4.82|3.42|4.78|3.38|0
1732063200000|2024-11-20 00:40:00|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1732063500000|2024-11-20 00:45:00|4.78|3.38|4.77|3.37|4.78|3.38|4.76|3.36|0
1732063800000|2024-11-20 00:50:00|4.78|3.38|4.81|3.41|4.81|3.41|4.77|3.37|0
1732064100000|2024-11-20 00:55:00|4.8|3.4|4.83|3.43|4.84|3.44|4.78|3.38|0
1732064400000|2024-11-20 01:00:00|4.84|3.44|4.81|3.41|4.85|3.45|4.81|3.41|0
1732064700000|2024-11-20 01:05:00|4.82|3.42|4.82|3.42|4.83|3.43|4.79|3.39|0
1732065000000|2024-11-20 01:10:00|4.83|3.43|4.85|3.45|4.87|3.47|4.82|3.42|0
1732065300000|2024-11-20 01:15:00|4.84|3.44|4.84|3.44|4.86|3.46|4.83|3.43|0
1732065600000|2024-11-20 01:20:00|4.83|3.43|4.83|3.43|4.84|3.44|4.82|3.42|0
1732065900000|2024-11-20 01:25:00|4.84|3.44|4.84|3.44|4.85|3.45|4.83|3.43|0
1732066200000|2024-11-20 01:30:00|4.74|3.54|4.82|3.62|4.82|3.62|4.72|3.52|0
1732066500000|2024-11-20 01:35:00|4.81|3.61|4.76|3.56|4.81|3.61|4.75|3.55|0
1732066800000|2024-11-20 01:40:00|4.77|3.57|4.79|3.59|4.8|3.6|4.77|3.57|0
1732067100000|2024-11-20 01:45:00|4.8|3.6|4.83|3.63|4.85|3.65|4.78|3.58|0
1732067400000|2024-11-20 01:50:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1732067700000|2024-11-20 01:55:00|4.84|3.64|4.84|3.64|4.89|3.69|4.84|3.64|0
1732068000000|2024-11-20 02:00:00|4.85|3.65|4.86|3.66|4.86|3.66|4.83|3.63|0
1732068300000|2024-11-20 02:05:00|4.85|3.65|4.83|3.63|4.86|3.66|4.83|3.63|0
1732068600000|2024-11-20 02:10:00|4.84|3.64|4.82|3.62|4.84|3.64|4.8|3.6|0
1732068900000|2024-11-20 02:15:00|4.83|3.63|4.82|3.62|4.85|3.65|4.82|3.62|0
1732069200000|2024-11-20 02:20:00|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1732069500000|2024-11-20 02:25:00|4.8|3.6|4.8|3.6|4.8|3.6|4.78|3.58|0
1732069800000|2024-11-20 02:30:00|4.81|3.61|4.8|3.6|4.81|3.61|4.79|3.59|0
1732070100000|2024-11-20 02:35:00|4.79|3.59|4.79|3.59|4.8|3.6|4.79|3.59|0
1732070400000|2024-11-20 02:40:00|4.8|3.6|4.76|3.56|4.8|3.6|4.75|3.55|0
1732070700000|2024-11-20 02:45:00|4.75|3.55|4.72|3.52|4.76|3.56|4.72|3.52|0
1732071000000|2024-11-20 02:50:00|4.73|3.53|4.73|3.53|4.74|3.54|4.72|3.52|0
1732071300000|2024-11-20 02:55:00|4.74|3.54|4.74|3.54|4.74|3.54|4.73|3.53|0
1732071600000|2024-11-20 03:00:00|4.73|3.53|4.74|3.54|4.75|3.55|4.73|3.53|0
1732071900000|2024-11-20 03:05:00|4.73|3.53|4.74|3.54|4.75|3.55|4.73|3.53|0
1732072200000|2024-11-20 03:10:00|4.75|3.55|4.79|3.59|4.79|3.59|4.75|3.55|0
1732072500000|2024-11-20 03:15:00|4.8|3.6|4.79|3.59|4.82|3.62|4.79|3.59|0
1732072800000|2024-11-20 03:20:00|4.78|3.58|4.8|3.6|4.8|3.6|4.77|3.57|0
1732073100000|2024-11-20 03:25:00|4.81|3.61|4.8|3.6|4.81|3.61|4.79|3.59|0
1732073400000|2024-11-20 03:30:00|4.81|3.61|4.82|3.62|4.82|3.62|4.81|3.61|0
1732073700000|2024-11-20 03:35:00|4.81|3.61|4.8|3.6|4.83|3.63|4.79|3.59|0
1732074000000|2024-11-20 03:40:00|4.81|3.61|4.79|3.59|4.81|3.61|4.79|3.59|0
1732074300000|2024-11-20 03:45:00|4.8|3.6|4.84|3.64|4.84|3.64|4.79|3.59|0
1732074600000|2024-11-20 03:50:00|4.85|3.65|4.87|3.67|4.89|3.69|4.85|3.65|0
1732074900000|2024-11-20 03:55:00|4.88|3.68|4.84|3.64|4.89|3.69|4.83|3.63|0
1732075200000|2024-11-20 04:00:00|4.83|3.63|4.8|3.6|4.84|3.64|4.8|3.6|0
1732075500000|2024-11-20 04:05:00|4.81|3.61|4.78|3.58|4.81|3.61|4.77|3.57|0
1732075800000|2024-11-20 04:10:00|4.77|3.57|4.78|3.58|4.78|3.58|4.76|3.56|0
1732076100000|2024-11-20 04:15:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1732076400000|2024-11-20 04:20:00|4.79|3.59|4.79|3.59|4.79|3.59|4.78|3.58|0
1732076700000|2024-11-20 04:25:00|4.78|3.58|4.76|3.56|4.78|3.58|4.76|3.56|0
1732077000000|2024-11-20 04:30:00|4.77|3.57|4.75|3.55|4.77|3.57|4.74|3.54|0
1732077300000|2024-11-20 04:35:00|4.74|3.54|4.76|3.56|4.78|3.58|4.74|3.54|0
1732077600000|2024-11-20 04:40:00|4.77|3.57|4.77|3.57|4.77|3.57|4.76|3.56|0
1732077900000|2024-11-20 04:45:00|4.76|3.56|4.77|3.57|4.77|3.57|4.76|3.56|0
1732078200000|2024-11-20 04:50:00|4.76|3.56|4.76|3.56|4.77|3.57|4.76|3.56|0
1732078500000|2024-11-20 04:55:00|4.75|3.55|4.74|3.54|4.75|3.55|4.74|3.54|0
1732078800000|2024-11-20 05:00:00|4.73|3.53|4.76|3.56|4.76|3.56|4.73|3.53|0
1732079100000|2024-11-20 05:05:00|4.77|3.57|4.76|3.56|4.78|3.58|4.75|3.55|0
1732079400000|2024-11-20 05:10:00|4.77|3.57|4.77|3.57|4.77|3.57|4.76|3.56|0
1732079700000|2024-11-20 05:15:00|4.76|3.56|4.73|3.53|4.77|3.57|4.72|3.52|0
1732080000000|2024-11-20 05:20:00|4.74|3.54|4.74|3.54|4.74|3.54|4.73|3.53|0
1732080300000|2024-11-20 05:25:00|4.73|3.53|4.73|3.53|4.74|3.54|4.72|3.52|0
1732080600000|2024-11-20 05:30:00|4.74|3.54|4.76|3.56|4.76|3.56|4.74|3.54|0
1732080900000|2024-11-20 05:35:00|4.75|3.55|4.76|3.56|4.76|3.56|4.75|3.55|0
1732081200000|2024-11-20 05:40:00|4.75|3.55|4.76|3.56|4.77|3.57|4.75|3.55|0
1732081500000|2024-11-20 05:45:00|4.77|3.57|4.79|3.59|4.79|3.59|4.77|3.57|0
1732081800000|2024-11-20 05:50:00|4.78|3.58|4.75|3.55|4.78|3.58|4.75|3.55|0
1732082100000|2024-11-20 05:55:00|4.74|3.54|4.75|3.55|4.75|3.55|4.74|3.54|0
1732082400000|2024-11-20 06:00:00|4.76|3.56|4.72|3.52|4.76|3.56|4.72|3.52|0
1732082700000|2024-11-20 06:05:00|4.73|3.53|4.73|3.53|4.74|3.54|4.73|3.53|0
1732083000000|2024-11-20 06:10:00|4.72|3.52|4.72|3.52|4.72|3.52|4.71|3.51|0
1732083300000|2024-11-20 06:15:00|4.71|3.51|4.7|3.5|4.72|3.52|4.7|3.5|0
1732083600000|2024-11-20 06:20:00|4.71|3.51|4.69|3.49|4.71|3.51|4.69|3.49|0
1732083900000|2024-11-20 06:25:00|4.7|3.5|4.81|3.61|4.81|3.61|4.62|3.42|0
1732084200000|2024-11-20 06:30:00|4.82|3.62|4.83|3.63|4.85|3.65|4.77|3.57|0
1732084500000|2024-11-20 06:35:00|4.84|3.64|4.8|3.6|4.87|3.67|4.79|3.59|0
1732084800000|2024-11-20 06:40:00|4.79|3.59|4.78|3.58|4.8|3.6|4.76|3.56|0
1732085100000|2024-11-20 06:45:00|4.77|3.57|4.78|3.58|4.8|3.6|4.77|3.57|0
1732085400000|2024-11-20 06:50:00|4.77|3.57|4.76|3.56|4.79|3.59|4.75|3.55|0
1732085700000|2024-11-20 06:55:00|4.77|3.57|4.77|3.57|4.79|3.59|4.76|3.56|0
1732086000000|2024-11-20 07:00:00|4.78|3.58|4.79|3.59|4.79|3.59|4.75|3.55|0
1732086300000|2024-11-20 07:05:00|4.8|3.6|4.78|3.58|4.82|3.62|4.77|3.57|0
1732086600000|2024-11-20 07:10:00|4.79|3.59|4.81|3.61|4.83|3.63|4.78|3.58|0
1732086900000|2024-11-20 07:15:00|4.8|3.6|4.8|3.6|4.82|3.62|4.78|3.58|0
1732087200000|2024-11-20 07:20:00|4.79|3.59|4.81|3.61|4.98|3.78|4.79|3.59|0
1732087500000|2024-11-20 07:25:00|4.8|3.6|4.87|3.67|4.87|3.67|4.8|3.6|0
1732087800000|2024-11-20 07:30:00|4.86|3.66|4.79|3.59|4.88|3.68|4.79|3.59|0
1732088100000|2024-11-20 07:35:00|4.8|3.6|4.76|3.56|4.81|3.61|4.75|3.55|0
1732088400000|2024-11-20 07:40:00|4.77|3.57|4.7|3.5|4.78|3.58|4.7|3.5|0
1732088700000|2024-11-20 07:45:00|4.69|3.49|4.74|3.54|4.78|3.58|4.69|3.49|0
1732089000000|2024-11-20 07:50:00|4.75|3.55|4.72|3.52|4.75|3.55|4.71|3.51|0
1732089300000|2024-11-20 07:55:00|4.73|3.53|4.75|3.55|4.76|3.56|4.71|3.51|0
1732089600000|2024-11-20 08:00:00|4.76|3.56|4.79|3.59|4.81|3.61|4.74|3.54|0
1732089900000|2024-11-20 08:05:00|4.78|3.58|4.74|3.54|4.79|3.59|4.72|3.52|0
1732090200000|2024-11-20 08:10:00|4.73|3.53|4.78|3.58|4.82|3.62|4.73|3.53|0
1732090500000|2024-11-20 08:15:00|4.77|3.57|4.71|3.51|4.78|3.58|4.69|3.49|0
1732090800000|2024-11-20 08:20:00|4.7|3.5|4.69|3.49|4.71|3.51|4.66|3.46|0
1732091100000|2024-11-20 08:25:00|4.7|3.5|4.71|3.51|4.73|3.53|4.69|3.49|0
1732091400000|2024-11-20 08:30:00|4.7|3.5|4.73|3.53|4.76|3.56|4.7|3.5|0
1732091700000|2024-11-20 08:35:00|4.74|3.54|4.76|3.56|4.78|3.58|4.7|3.5|0
1732092000000|2024-11-20 08:40:00|4.75|3.55|4.78|3.58|4.79|3.59|4.73|3.53|0
1732092300000|2024-11-20 08:45:00|4.77|3.57|4.75|3.55|4.78|3.58|4.75|3.55|0
1732092600000|2024-11-20 08:50:00|4.76|3.56|4.73|3.53|4.78|3.58|4.66|3.46|0
1732092900000|2024-11-20 08:55:00|4.74|3.54|4.8|3.6|4.8|3.6|4.73|3.53|0
1732093200000|2024-11-20 09:00:00|4.79|3.59|4.81|3.61|4.83|3.63|4.77|3.57|0
1732093500000|2024-11-20 09:05:00|4.8|3.6|4.78|3.58|4.83|3.63|4.76|3.56|0
1732093800000|2024-11-20 09:10:00|4.77|3.57|4.69|3.49|4.78|3.58|4.67|3.47|0
1732094100000|2024-11-20 09:15:00|4.7|3.5|4.69|3.49|4.72|3.52|4.69|3.49|0
1732094400000|2024-11-20 09:20:00|4.7|3.5|4.71|3.51|4.72|3.52|4.66|3.46|0
1732094700000|2024-11-20 09:25:00|4.7|3.5|4.74|3.54|4.74|3.54|4.69|3.49|0
1732095000000|2024-11-20 09:30:00|4.73|3.53|4.78|3.58|4.78|3.58|4.71|3.51|0
1732095300000|2024-11-20 09:35:00|4.77|3.57|4.74|3.54|4.78|3.58|4.72|3.52|0
1732095600000|2024-11-20 09:40:00|4.75|3.55|4.78|3.58|4.78|3.58|4.74|3.54|0
1732095900000|2024-11-20 09:45:00|4.79|3.59|4.82|3.62|4.82|3.62|4.78|3.58|0
1732096200000|2024-11-20 09:50:00|4.83|3.63|4.79|3.59|4.85|3.65|4.77|3.57|0
1732096500000|2024-11-20 09:55:00|4.78|3.58|4.8|3.6|4.83|3.63|4.78|3.58|0
1732096800000|2024-11-20 10:00:00|4.79|3.59|4.85|3.65|4.85|3.65|4.79|3.59|0
1732097100000|2024-11-20 10:05:00|4.84|3.64|4.82|3.62|4.85|3.65|4.79|3.59|0
1732097400000|2024-11-20 10:10:00|4.81|3.61|4.83|3.63|4.83|3.63|4.8|3.6|0
1732097700000|2024-11-20 10:15:00|4.84|3.64|4.9|3.7|4.9|3.7|4.81|3.61|0
1732098000000|2024-11-20 10:20:00|4.92|3.72|4.9|3.7|4.96|3.76|4.9|3.7|0
1732098300000|2024-11-20 10:25:00|4.89|3.69|4.97|3.77|4.98|3.78|4.85|3.65|0
1732098600000|2024-11-20 10:30:00|4.98|3.78|4.95|3.75|5.01|3.81|4.91|3.71|0
1732098900000|2024-11-20 10:35:00|4.94|3.74|4.87|3.67|4.96|3.76|4.87|3.67|0
1732099200000|2024-11-20 10:40:00|4.88|3.68|4.87|3.67|4.91|3.71|4.84|3.64|0
1732099500000|2024-11-20 10:45:00|4.86|3.66|4.89|3.69|4.91|3.71|4.86|3.66|0
1732099800000|2024-11-20 10:50:00|4.9|3.7|4.87|3.67|4.92|3.72|4.85|3.65|0
1732100100000|2024-11-20 10:55:00|4.88|3.68|4.89|3.69|4.93|3.73|4.87|3.67|0
1732100400000|2024-11-20 11:00:00|4.91|3.71|4.85|3.65|4.94|3.74|4.85|3.65|0
1732100700000|2024-11-20 11:05:00|4.86|3.66|4.81|3.61|4.87|3.67|4.81|3.61|0
1732101000000|2024-11-20 11:10:00|4.82|3.62|4.85|3.65|4.88|3.68|4.81|3.61|0
1732101300000|2024-11-20 11:15:00|4.86|3.66|4.83|3.63|4.88|3.68|4.83|3.63|0
1732101600000|2024-11-20 11:20:00|4.82|3.62|4.79|3.59|4.86|3.66|4.79|3.59|0
1732101900000|2024-11-20 11:25:00|4.8|3.6|4.83|3.63|4.84|3.64|4.8|3.6|0
1732102200000|2024-11-20 11:30:00|4.82|3.62|4.88|3.68|4.9|3.7|4.82|3.62|0
1732102500000|2024-11-20 11:35:00|4.89|3.69|4.92|3.72|4.92|3.72|4.87|3.67|0
1732102800000|2024-11-20 11:40:00|4.93|3.73|4.88|3.68|4.95|3.75|4.86|3.66|0
1732103100000|2024-11-20 11:45:00|4.87|3.67|4.85|3.65|4.88|3.68|4.85|3.65|0
1732103400000|2024-11-20 11:50:00|4.84|3.64|4.86|3.66|4.88|3.68|4.82|3.62|0
1732103700000|2024-11-20 11:55:00|4.84|3.64|4.85|3.65|4.88|3.68|4.83|3.63|0
1732104000000|2024-11-20 12:00:00|4.86|3.66|4.81|3.61|4.87|3.67|4.78|3.58|0
1732104300000|2024-11-20 12:05:00|4.8|3.6|4.84|3.64|4.85|3.65|4.79|3.59|0
1732104600000|2024-11-20 12:10:00|4.83|3.63|4.78|3.58|4.86|3.66|4.78|3.58|0
1732104900000|2024-11-20 12:15:00|4.79|3.59|4.75|3.55|4.79|3.59|4.74|3.54|0
1732105200000|2024-11-20 12:20:00|4.76|3.56|4.75|3.55|4.76|3.56|4.73|3.53|0
1732105500000|2024-11-20 12:25:00|4.76|3.56|4.76|3.56|4.78|3.58|4.74|3.54|0
1732105800000|2024-11-20 12:30:00|4.75|3.55|4.79|3.59|4.8|3.6|4.72|3.52|0
1732106100000|2024-11-20 12:35:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1732106400000|2024-11-20 12:40:00|4.77|3.57|4.74|3.54|4.79|3.59|4.74|3.54|0
1732106700000|2024-11-20 12:45:00|4.75|3.55|4.71|3.51|4.75|3.55|4.7|3.5|0
1732107000000|2024-11-20 12:50:00|4.72|3.52|4.71|3.51|4.74|3.54|4.71|3.51|0
1732107300000|2024-11-20 12:55:00|4.7|3.5|4.7|3.5|4.72|3.52|4.68|3.48|0
1732107600000|2024-11-20 13:00:00|4.69|3.49|4.67|3.47|4.71|3.51|4.66|3.46|0
1732107900000|2024-11-20 13:05:00|4.66|3.46|4.68|3.48|4.7|3.5|4.65|3.45|0
1732108200000|2024-11-20 13:10:00|4.69|3.49|4.69|3.49|4.72|3.52|4.68|3.48|0
1732108500000|2024-11-20 13:15:00|4.7|3.5|4.67|3.47|4.72|3.52|4.66|3.46|0
1732108800000|2024-11-20 13:20:00|4.66|3.46|4.68|3.48|4.68|3.48|4.66|3.46|0
1732109100000|2024-11-20 13:25:00|4.67|3.47|4.71|3.51|4.72|3.52|4.66|3.46|0
1732109400000|2024-11-20 13:30:00|4.7|3.5|4.76|3.56|4.78|3.58|4.7|3.5|0
1732109700000|2024-11-20 13:35:00|4.77|3.57|4.79|3.59|4.79|3.59|4.73|3.53|0
1732110000000|2024-11-20 13:40:00|4.8|3.6|4.83|3.63|4.83|3.63|4.78|3.58|0
1732110300000|2024-11-20 13:45:00|4.82|3.62|4.86|3.66|4.86|3.66|4.81|3.61|0
1732110600000|2024-11-20 13:50:00|4.85|3.65|4.82|3.62|4.86|3.66|4.81|3.61|0
1732110900000|2024-11-20 13:55:00|4.83|3.63|4.82|3.62|4.85|3.65|4.81|3.61|0
1732111200000|2024-11-20 14:00:00|4.83|3.63|4.87|3.67|4.88|3.68|4.82|3.62|0
1732111500000|2024-11-20 14:05:00|4.88|3.68|4.87|3.67|4.88|3.68|4.86|3.66|0
1732111800000|2024-11-20 14:10:00|4.88|3.68|4.92|3.72|4.92|3.72|4.87|3.67|0
1732112100000|2024-11-20 14:15:00|4.91|3.71|4.91|3.71|4.93|3.73|4.89|3.69|0
1732112400000|2024-11-20 14:20:00|4.92|3.72|5.04|3.84|5.08|3.88|4.91|3.71|0
1732112700000|2024-11-20 14:25:00|5.03|3.83|4.96|3.76|5.06|3.86|4.96|3.76|0
1732113000000|2024-11-20 14:30:00|4.95|3.75|5.05|3.85|5.05|3.85|4.92|3.72|0
1732113300000|2024-11-20 14:35:00|5.07|3.87|5.44|4.24|5.47|4.27|5.07|3.87|0
1732113600000|2024-11-20 14:40:00|4.85|3.65|6.06|3.76|6.14|4.41|4.82|3.62|0
1732113900000|2024-11-20 14:45:00|6.09|3.79|6.07|3.77|6.15|3.85|5.97|3.67|0
1732114200000|2024-11-20 14:50:00|6.06|3.76|6.13|3.83|6.16|3.86|5.99|3.69|0
1732114500000|2024-11-20 14:55:00|6.15|3.85|6.28|3.98|6.28|3.98|6.11|3.81|0
1732114800000|2024-11-20 15:00:00|6.25|3.95|6.41|4.11|6.43|4.13|6.09|3.79|0
1732115100000|2024-11-20 15:05:00|6.42|4.12|7.39|4.79|7.42|4.93|6.42|4.12|0
1732115400000|2024-11-20 15:10:00|7.38|4.78|7.72|5.12|7.76|5.16|7.29|4.69|0
1732115700000|2024-11-20 15:15:00|7.73|5.13|7.77|5.17|7.93|5.33|7.71|5.11|0
1732116000000|2024-11-20 15:20:00|7.8|5.2|7.66|5.06|8.03|5.43|7.63|5.03|0
1732116300000|2024-11-20 15:25:00|7.69|5.09|7.45|4.85|7.72|5.12|7.39|4.79|0
1732116600000|2024-11-20 15:30:00|7.48|4.88|7.22|4.62|7.49|4.89|6.96|4.36|0
1732116900000|2024-11-20 15:35:00|7.23|4.63|6.69|4.39|7.23|4.63|6.69|4.34|0
1732117200000|2024-11-20 15:40:00|6.67|4.37|6.66|4.36|6.75|4.45|6.61|4.31|0
1732117500000|2024-11-20 15:45:00|6.65|4.35|5.98|4.78|6.65|4.85|5.97|4.25|0
1732117800000|2024-11-20 15:50:00|5.99|4.79|6.02|4.82|6.07|4.87|5.98|4.78|0
1732118100000|2024-11-20 15:55:00|6.01|4.81|6.16|4.96|6.23|5.03|5.97|4.77|0
1732118400000|2024-11-20 16:00:00|6.15|4.95|6.18|4.98|6.32|5.12|6.02|4.82|0
1732118700000|2024-11-20 16:05:00|6.19|4.99|6.27|5.07|6.36|5.16|6.17|4.97|0
1732119000000|2024-11-20 16:10:00|6.29|5.09|6.72|5.52|6.77|5.57|6.15|4.95|0
1732119300000|2024-11-20 16:15:00|6.7|5.5|6.67|5.47|6.74|5.54|6.65|5.45|0
1732119600000|2024-11-20 16:20:00|6.66|5.46|6.71|5.51|6.72|5.52|6.61|5.41|0
1732119900000|2024-11-20 16:25:00|6.7|5.5|6.88|5.68|6.88|5.68|6.7|5.5|0
1732120200000|2024-11-20 16:30:00|6.89|5.69|6.79|5.59|6.98|5.78|6.59|5.39|0
1732120500000|2024-11-20 16:35:00|6.8|5.6|6.63|5.43|6.89|5.69|6.58|5.38|0
1732120800000|2024-11-20 16:40:00|6.64|5.44|6.37|5.17|6.64|5.44|6.37|5.17|0
1732121100000|2024-11-20 16:45:00|6.39|5.19|6.21|5.01|6.41|5.21|6.21|5.01|0
1732121400000|2024-11-20 16:50:00|6.2|5|5.87|4.67|6.59|5.39|5.46|4.26|0
1732121700000|2024-11-20 16:55:00|5.88|4.68|5.9|4.7|5.94|4.74|5.8|4.6|0
1732122000000|2024-11-20 17:00:00|5.91|4.71|5.97|4.77|6.02|4.82|5.83|4.63|0
1732122300000|2024-11-20 17:05:00|5.95|4.75|6.04|4.84|6.09|4.89|5.93|4.73|0
1732122600000|2024-11-20 17:10:00|6.05|4.85|6.82|5.62|8.9|7.7|5.97|4.77|0
1732122900000|2024-11-20 17:15:00|6.81|5.61|6.92|5.72|6.92|5.72|6.75|5.55|0
1732123200000|2024-11-20 17:20:00|6.91|5.71|7.25|6.05|7.36|6.16|6.91|5.71|0
1732123500000|2024-11-20 17:25:00|7.26|6.06|6.92|5.72|7.26|6.06|6.91|5.71|0
1732123800000|2024-11-20 17:30:00|6.94|5.74|6.83|5.63|6.96|5.76|6.79|5.59|0
1732124100000|2024-11-20 17:35:00|6.82|5.62|6.73|5.53|6.84|5.64|6.69|5.49|0
1732124400000|2024-11-20 17:40:00|6.72|5.52|6.58|5.38|6.95|5.75|6.47|5.27|0
1732124700000|2024-11-20 17:45:00|6.56|5.36|6.41|5.21|6.59|5.39|6.41|5.21|0
1732125000000|2024-11-20 17:50:00|6.42|5.22|6.66|5.46|6.66|5.46|6.38|5.18|0
1732125300000|2024-11-20 17:55:00|6.69|5.49|6.71|5.51|6.78|5.58|6.53|5.33|0
1732125600000|2024-11-20 18:00:00|6.69|5.49|6.63|5.43|6.73|5.53|6.6|5.4|0
1732125900000|2024-11-20 18:05:00|6.62|5.42|6.79|5.59|6.8|5.6|6.62|5.42|0
1732126200000|2024-11-20 18:10:00|6.78|5.58|6.77|5.57|6.83|5.63|6.7|5.5|0
1732126500000|2024-11-20 18:15:00|6.79|5.59|6.9|5.7|6.9|5.7|6.69|5.49|0
1732126800000|2024-11-20 18:20:00|6.89|5.69|6.74|5.54|6.98|5.78|6.73|5.53|0
1732127100000|2024-11-20 18:25:00|6.73|5.53|6.68|5.48|6.76|5.56|6.63|5.43|0
1732127400000|2024-11-20 18:30:00|6.67|5.47|6.83|5.63|6.85|5.65|6.67|5.47|0
1732127700000|2024-11-20 18:35:00|6.82|5.62|6.91|5.71|7.03|5.83|6.75|5.55|0
1732128000000|2024-11-20 18:40:00|6.92|5.72|7.22|6.02|7.22|6.02|6.87|5.67|0
1732128300000|2024-11-20 18:45:00|7.25|6.05|7.21|6.01|7.32|6.12|7.19|5.99|0
1732128600000|2024-11-20 18:50:00|7.2|6|7.18|5.98|7.24|6.04|7.16|5.96|0
1732128900000|2024-11-20 18:55:00|7.17|5.97|7.12|5.92|7.21|6.01|7.1|5.9|0
1732129200000|2024-11-20 19:00:00|7.14|5.94|7.15|5.95|7.19|5.99|7.1|5.9|0
1732129500000|2024-11-20 19:05:00|7.17|5.97|7.24|6.04|7.27|6.07|7.13|5.93|0
1732129800000|2024-11-20 19:10:00|7.25|6.05|7.23|6.03|7.27|6.07|7.19|5.99|0
1732130100000|2024-11-20 19:15:00|7.24|6.04|7.22|6.02|7.25|6.05|7.18|5.98|0
1732130400000|2024-11-20 19:20:00|7.23|6.03|7.27|6.07|7.28|6.08|7.16|5.96|0
1732130700000|2024-11-20 19:25:00|7.26|6.06|7.17|5.97|7.26|6.06|7.14|5.94|0
1732131000000|2024-11-20 19:30:00|7.19|5.99|7.08|5.88|7.2|6|7.07|5.87|0
1732131300000|2024-11-20 19:35:00|7.09|5.89|7.02|5.82|7.1|5.9|6.99|5.79|0
1732131600000|2024-11-20 19:40:00|7.01|5.81|6.63|5.43|7.02|5.82|6.62|5.42|0
1732131900000|2024-11-20 19:45:00|6.62|5.42|6.6|5.4|6.63|5.43|6.56|5.36|0
1732132200000|2024-11-20 19:50:00|6.59|5.39|6.65|5.45|6.66|5.46|6.48|5.28|0
1732132500000|2024-11-20 19:55:00|6.64|5.44|6.67|5.47|6.7|5.5|6.63|5.43|0
1732132800000|2024-11-20 20:00:00|6.7|5.5|6.69|5.49|6.74|5.54|6.66|5.46|0
1732133100000|2024-11-20 20:05:00|6.68|5.48|6.64|5.44|6.74|5.54|6.64|5.44|0
1732133400000|2024-11-20 20:10:00|6.65|5.45|6.62|5.42|6.65|5.45|6.58|5.38|0
1732133700000|2024-11-20 20:15:00|6.63|5.43|6.56|5.36|6.63|5.43|6.53|5.33|0
1732134000000|2024-11-20 20:20:00|6.55|5.35|6.48|5.28|6.65|5.45|6.48|5.28|0
1732134300000|2024-11-20 20:25:00|6.47|5.27|6.39|5.19|6.47|5.27|6.37|5.17|0
1732134600000|2024-11-20 20:30:00|6.37|5.17|6.01|4.81|6.37|5.17|5.99|4.79|0
1732134900000|2024-11-20 20:35:00|6|4.8|6.08|4.88|6.26|5.06|5.95|4.75|0
1732135200000|2024-11-20 20:40:00|6.05|4.85|6.15|4.95|6.23|5.03|6|4.8|0
1732135500000|2024-11-20 20:45:00|6.14|4.94|6|4.8|6.18|4.98|5.97|4.77|0
1732135800000|2024-11-20 20:50:00|5.94|4.74|6.09|4.89|6.2|5|5.88|4.68|0
1732136100000|2024-11-20 20:55:00|6.08|4.88|6.05|4.85|6.22|5.02|6.01|4.81|0
1732136400000|2024-11-20 21:00:00|6.04|4.84|5.99|4.79|6.04|4.84|5.91|4.71|0
1732136700000|2024-11-20 21:05:00|5.97|4.77|6|4.8|6|4.8|5.92|4.72|0
1732137000000|2024-11-20 21:10:00|5.99|4.79|5.97|4.77|6.01|4.81|5.96|4.76|0
1732137300000|2024-11-20 21:15:00|6.07|4.67|6.09|4.69|6.11|4.71|6.06|4.66|0
1732137600000|2024-11-20 21:20:00|6.06|4.66|6.12|4.72|6.86|5.46|5.83|4.43|0
1732137900000|2024-11-20 21:25:00|6.14|4.74|6.43|5.03|6.43|5.03|6.12|4.72|0
1732138200000|2024-11-20 21:30:00|6.39|4.99|6.13|4.73|6.52|5.12|6.13|4.73|0
1732138500000|2024-11-20 21:35:00|6.15|4.75|6.26|4.86|6.32|4.92|6.12|4.72|0
1732138800000|2024-11-20 21:40:00|6.25|4.85|6.11|4.71|6.26|4.86|6.1|4.7|0
1732139100000|2024-11-20 21:45:00|6.1|4.7|6.04|4.64|6.12|4.72|6.01|4.61|0
1732139400000|2024-11-20 21:50:00|6.03|4.63|6.09|4.69|6.11|4.71|6.03|4.63|0
1732139700000|2024-11-20 21:55:00|6.08|4.68|5.94|4.54|6.08|4.68|5.62|4.22|0
1732140000000|2024-11-20 22:00:00|5.86|4.46|5.83|4.43|5.89|4.49|5.81|4.41|0
1732140300000|2024-11-20 22:05:00|5.82|4.42|5.79|4.39|5.84|4.44|5.78|4.38|0
1732140600000|2024-11-20 22:10:00|5.78|4.38|5.82|4.42|5.83|4.43|5.78|4.38|0
1732140900000|2024-11-20 22:15:00|5.81|4.41|5.81|4.41|5.82|4.42|5.8|4.4|0
1732141200000|2024-11-20 22:20:00|5.82|4.42|5.87|4.47|5.87|4.47|5.81|4.41|0
1732141500000|2024-11-20 22:25:00|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1732141800000|2024-11-20 22:30:00|5.89|4.49|5.9|4.5|5.91|4.51|5.87|4.47|0
1732142100000|2024-11-20 22:35:00|5.91|4.51|5.94|4.54|5.95|4.55|5.91|4.51|0
1732142400000|2024-11-20 22:40:00|5.93|4.53|5.93|4.53|5.96|4.56|5.93|4.53|0
1732142700000|2024-11-20 22:45:00|5.94|4.54|5.92|4.52|5.95|4.55|5.92|4.52|0
1732143000000|2024-11-20 22:50:00|5.94|4.54|5.93|4.53|5.94|4.54|5.92|4.52|0
1732143300000|2024-11-20 22:55:00|5.92|4.52|5.91|4.51|5.93|4.53|5.9|4.5|0
1732143600000|2024-11-20 23:00:00|5.93|4.53|5.93|4.53|6.04|4.64|5.91|4.51|0
1732143900000|2024-11-20 23:05:00|5.94|4.54|5.96|4.56|5.96|4.56|5.92|4.52|0
1732144200000|2024-11-20 23:10:00|5.95|4.55|6.07|4.67|6.07|4.67|5.95|4.55|0
1732144500000|2024-11-20 23:15:00|6.06|4.66|6.13|4.73|6.16|4.76|6.06|4.66|0
1732144800000|2024-11-20 23:20:00|6.12|4.72|6.02|4.62|6.12|4.72|6.02|4.62|0
1732145100000|2024-11-20 23:25:00|6.03|4.63|5.98|4.58|6.04|4.64|5.95|4.55|0
1732145400000|2024-11-20 23:30:00|5.97|4.57|5.88|4.48|5.97|4.57|5.81|4.41|0
1732145700000|2024-11-20 23:35:00|5.86|4.46|5.84|4.44|5.89|4.49|5.84|4.44|0
1732146000000|2024-11-20 23:40:00|5.83|4.43|5.84|4.44|5.86|4.46|5.8|4.4|0
1732146300000|2024-11-20 23:45:00|5.85|4.45|5.85|4.45|5.85|4.45|5.82|4.42|0
1732146600000|2024-11-20 23:50:00|5.84|4.44|5.84|4.44|5.86|4.46|5.84|4.44|0
1732146900000|2024-11-20 23:55:00|5.83|4.43|5.84|4.44|5.86|4.46|5.83|4.43|0
1732147200000|2024-11-21 00:00:00|5.83|4.43|6|4.6|6|4.6|5.81|4.41|0
1732147500000|2024-11-21 00:05:00|6.01|4.61|6.01|4.61|6.05|4.65|5.99|4.59|0
1732147800000|2024-11-21 00:10:00|5.99|4.59|6.07|4.67|6.07|4.67|5.98|4.58|0
1732148100000|2024-11-21 00:15:00|6.06|4.66|6.05|4.65|6.08|4.68|6.04|4.64|0
1732148400000|2024-11-21 00:20:00|6.04|4.64|6.09|4.69|6.1|4.7|6.03|4.63|0
1732148700000|2024-11-21 00:25:00|6.08|4.68|6.15|4.75|6.15|4.75|6.08|4.68|0
1732149000000|2024-11-21 00:30:00|6.18|4.78|6.21|4.81|6.22|4.82|6.15|4.75|0
1732149300000|2024-11-21 00:35:00|6.2|4.8|6.18|4.78|6.24|4.84|6.17|4.77|0
1732149600000|2024-11-21 00:40:00|6.19|4.79|6.15|4.75|6.2|4.8|6.11|4.71|0
1732149900000|2024-11-21 00:45:00|6.16|4.76|6.29|4.89|6.3|4.9|6.14|4.74|0
1732150200000|2024-11-21 00:50:00|6.3|4.9|6.29|4.89|6.32|4.92|6.26|4.86|0
1732150500000|2024-11-21 00:55:00|6.3|4.9|6.38|4.98|6.4|5|6.28|4.88|0
1732150800000|2024-11-21 01:00:00|6.39|4.99|6.35|4.95|6.4|5|6.29|4.89|0
1732151100000|2024-11-21 01:05:00|6.36|4.96|6.28|4.88|6.37|4.97|6.26|4.86|0
1732151400000|2024-11-21 01:10:00|6.29|4.89|6.42|5.02|6.43|5.03|6.29|4.89|0
1732151700000|2024-11-21 01:15:00|6.43|5.03|6.17|4.77|6.46|5.06|5.98|4.58|0
1732152000000|2024-11-21 01:20:00|6.16|4.76|6.13|4.73|6.19|4.79|6.13|4.73|0
1732152300000|2024-11-21 01:25:00|6.14|4.74|6.16|4.76|6.18|4.78|6.12|4.72|0
1732152600000|2024-11-21 01:30:00|6.06|4.86|6|4.8|6.07|4.87|5.98|4.78|0
1732152900000|2024-11-21 01:35:00|5.99|4.79|6.11|4.91|6.15|4.95|5.98|4.78|0
1732153200000|2024-11-21 01:40:00|6.1|4.9|6.08|4.88|6.13|4.93|6.08|4.88|0
1732153500000|2024-11-21 01:45:00|6.07|4.87|6.09|4.89|6.09|4.89|6|4.8|0
1732153800000|2024-11-21 01:50:00|6.1|4.9|6.19|4.99|6.21|5.01|6.1|4.9|0
1732154100000|2024-11-21 01:55:00|6.2|5|6.12|4.92|6.21|5.01|6.12|4.92|0
1732154400000|2024-11-21 02:00:00|6.11|4.91|6.09|4.89|6.11|4.91|6.07|4.87|0
1732154700000|2024-11-21 02:05:00|6.08|4.88|6.04|4.84|6.12|4.92|6.04|4.84|0
1732155000000|2024-11-21 02:10:00|6.05|4.85|6.02|4.82|6.05|4.85|6|4.8|0
1732155300000|2024-11-21 02:15:00|6.01|4.81|5.99|4.79|6.03|4.83|5.98|4.78|0
1732155600000|2024-11-21 02:20:00|5.98|4.78|5.97|4.77|5.98|4.78|5.94|4.74|0
1732155900000|2024-11-21 02:25:00|5.98|4.78|5.97|4.77|6.01|4.81|5.95|4.75|0
1732156200000|2024-11-21 02:30:00|5.96|4.76|5.97|4.77|5.99|4.79|5.92|4.72|0
1732156500000|2024-11-21 02:35:00|5.98|4.78|5.98|4.78|5.99|4.79|5.96|4.76|0
1732156800000|2024-11-21 02:40:00|5.97|4.77|6.03|4.83|6.03|4.83|5.97|4.77|0
1732157100000|2024-11-21 02:45:00|6.02|4.82|5.96|4.76|6.02|4.82|5.96|4.76|0
1732157400000|2024-11-21 02:50:00|5.97|4.77|6|4.8|6.02|4.82|5.96|4.76|0
1732157700000|2024-11-21 02:55:00|6.01|4.81|5.99|4.79|6.02|4.82|5.98|4.78|0
1732158000000|2024-11-21 03:00:00|5.97|4.77|5.95|4.75|5.98|4.78|5.94|4.74|0
1732158300000|2024-11-21 03:05:00|5.96|4.76|5.93|4.73|5.96|4.76|5.92|4.72|0
1732158600000|2024-11-21 03:10:00|5.92|4.72|5.93|4.73|5.96|4.76|5.92|4.72|0
1732158900000|2024-11-21 03:15:00|5.94|4.74|5.88|4.68|5.94|4.74|5.86|4.66|0
1732159200000|2024-11-21 03:20:00|5.87|4.67|5.82|4.62|5.87|4.67|5.8|4.6|0
1732159500000|2024-11-21 03:25:00|5.81|4.61|5.8|4.6|5.82|4.62|5.8|4.6|0
1732159800000|2024-11-21 03:30:00|5.81|4.61|5.8|4.6|5.82|4.62|5.79|4.59|0
1732160100000|2024-11-21 03:35:00|5.81|4.61|5.78|4.58|5.81|4.61|5.77|4.57|0
1732160400000|2024-11-21 03:40:00|5.79|4.59|5.83|4.63|5.83|4.63|5.79|4.59|0
1732160700000|2024-11-21 03:45:00|5.84|4.64|5.84|4.64|5.85|4.65|5.81|4.61|0
1732161000000|2024-11-21 03:50:00|5.83|4.63|5.9|4.7|5.91|4.71|5.83|4.63|0
1732161300000|2024-11-21 03:55:00|5.91|4.71|5.91|4.71|5.94|4.74|5.89|4.69|0
1732161600000|2024-11-21 04:00:00|5.92|4.72|5.93|4.73|6|4.8|5.92|4.72|0
1732161900000|2024-11-21 04:05:00|5.92|4.72|5.84|4.64|5.93|4.73|5.82|4.62|0
1732162200000|2024-11-21 04:10:00|5.85|4.65|5.79|4.59|5.85|4.65|5.77|4.57|0
1732162500000|2024-11-21 04:15:00|5.8|4.6|5.81|4.61|5.82|4.62|5.79|4.59|0
1732162800000|2024-11-21 04:20:00|5.8|4.6|5.8|4.6|5.81|4.61|5.79|4.59|0
1732163100000|2024-11-21 04:25:00|5.79|4.59|5.84|4.64|5.84|4.64|5.79|4.59|0
1732163400000|2024-11-21 04:30:00|5.83|4.63|5.8|4.6|5.83|4.63|5.79|4.59|0
1732163700000|2024-11-21 04:35:00|5.79|4.59|5.8|4.6|5.81|4.61|5.77|4.57|0
1732164000000|2024-11-21 04:40:00|5.79|4.59|5.78|4.58|5.8|4.6|5.77|4.57|0
1732164300000|2024-11-21 04:45:00|5.79|4.59|5.78|4.58|5.81|4.61|5.78|4.58|0
1732164600000|2024-11-21 04:50:00|5.79|4.59|5.78|4.58|5.8|4.6|5.77|4.57|0
1732164900000|2024-11-21 04:55:00|5.77|4.57|5.79|4.59|5.79|4.59|5.77|4.57|0
1732165200000|2024-11-21 05:00:00|5.78|4.58|5.77|4.57|5.79|4.59|5.77|4.57|0
1732165500000|2024-11-21 05:05:00|5.76|4.56|5.75|4.55|5.76|4.56|5.74|4.54|0
1732165800000|2024-11-21 05:10:00|5.74|4.54|5.75|4.55|5.76|4.56|5.74|4.54|0
1732166100000|2024-11-21 05:15:00|5.74|4.54|5.69|4.49|5.75|4.55|5.68|4.48|0
1732166400000|2024-11-21 05:20:00|5.68|4.48|5.64|4.44|5.69|4.49|5.64|4.44|0
1732166700000|2024-11-21 05:25:00|5.65|4.45|5.66|4.46|5.67|4.47|5.64|4.44|0
1732167000000|2024-11-21 05:30:00|5.67|4.47|5.69|4.49|5.69|4.49|5.67|4.47|0
1732167300000|2024-11-21 05:35:00|5.7|4.5|5.76|4.56|5.77|4.57|5.69|4.49|0
1732167600000|2024-11-21 05:40:00|5.75|4.55|5.74|4.54|5.81|4.61|5.73|4.53|0
1732167900000|2024-11-21 05:45:00|5.73|4.53|5.75|4.55|5.76|4.56|5.72|4.52|0
1732168200000|2024-11-21 05:50:00|5.74|4.54|5.74|4.54|5.75|4.55|5.72|4.52|0
1732168500000|2024-11-21 05:55:00|5.73|4.53|5.72|4.52|5.74|4.54|5.71|4.51|0
1732168800000|2024-11-21 06:00:00|5.73|4.53|5.74|4.54|5.74|4.54|5.72|4.52|0
1732169100000|2024-11-21 06:05:00|5.73|4.53|5.71|4.51|5.78|4.58|5.7|4.5|0
1732169400000|2024-11-21 06:10:00|5.69|4.49|5.7|4.5|5.74|4.54|5.69|4.49|0
1732169700000|2024-11-21 06:15:00|5.69|4.49|5.71|4.51|5.74|4.54|5.68|4.48|0
1732170000000|2024-11-21 06:20:00|5.72|4.52|5.72|4.52|5.75|4.55|5.71|4.51|0
1732170300000|2024-11-21 06:25:00|5.71|4.51|5.67|4.47|5.73|4.53|5.66|4.46|0
1732170600000|2024-11-21 06:30:00|5.66|4.46|5.64|4.44|5.68|4.48|5.64|4.44|0
1732170900000|2024-11-21 06:35:00|5.65|4.45|5.68|4.48|5.7|4.5|5.65|4.45|0
1732171200000|2024-11-21 06:40:00|5.67|4.47|5.65|4.45|5.68|4.48|5.64|4.44|0
1732171500000|2024-11-21 06:45:00|5.64|4.44|5.67|4.47|5.67|4.47|5.64|4.44|0
1732171800000|2024-11-21 06:50:00|5.66|4.46|5.67|4.47|5.69|4.49|5.65|4.45|0
1732172100000|2024-11-21 06:55:00|5.68|4.48|5.65|4.45|5.68|4.48|5.63|4.43|0
1732172400000|2024-11-21 07:00:00|5.64|4.44|5.55|4.35|5.64|4.44|5.55|4.35|0
1732172700000|2024-11-21 07:05:00|5.53|4.33|5.53|4.33|5.54|4.34|5.47|4.27|0
1732173000000|2024-11-21 07:10:00|5.52|4.32|5.57|4.37|5.59|4.39|5.52|4.32|0
1732173300000|2024-11-21 07:15:00|5.58|4.38|5.58|4.38|5.6|4.4|5.56|4.36|0
1732173600000|2024-11-21 07:20:00|5.59|4.39|5.6|4.4|5.64|4.44|5.58|4.38|0
1732173900000|2024-11-21 07:25:00|5.61|4.41|6.58|4.18|6.64|4.77|5.59|4.11|0
1732174200000|2024-11-21 07:30:00|6.52|4.12|6.56|4.16|6.56|4.16|6.4|4|0
1732174500000|2024-11-21 07:35:00|6.58|4.18|6.48|4.08|6.64|4.24|6.43|4.03|0
1732174800000|2024-11-21 07:40:00|6.47|4.07|6.41|4.01|6.56|4.16|6.4|4|0
1732175100000|2024-11-21 07:45:00|6.43|4.03|6.28|3.88|6.47|4.07|6.26|3.86|0
1732175400000|2024-11-21 07:50:00|6.27|3.87|6.2|3.8|6.28|3.88|6.17|3.77|0
1732175700000|2024-11-21 07:55:00|6.19|3.79|6.31|3.91|6.33|3.93|6.19|3.79|0
1732176000000|2024-11-21 08:00:00|6.3|3.9|6.23|3.83|6.36|3.96|6.17|3.77|0
1732176300000|2024-11-21 08:05:00|6.24|3.84|6.23|3.83|6.41|4.01|6.18|3.78|0
1732176600000|2024-11-21 08:10:00|6.24|3.84|6.2|3.8|6.26|3.86|6.13|3.73|0
1732176900000|2024-11-21 08:15:00|6.21|3.81|6.27|3.87|6.37|3.97|6.21|3.81|0
1732177200000|2024-11-21 08:20:00|6.24|3.84|6.33|3.93|6.36|3.96|6.13|3.73|0
1732177500000|2024-11-21 08:25:00|6.31|3.91|6.25|3.85|6.37|3.97|6.23|3.83|0
1732177800000|2024-11-21 08:30:00|6.28|3.88|6.4|4|6.49|4.09|6.21|3.81|0
1732178100000|2024-11-21 08:35:00|6.41|4.01|6.49|4.09|6.53|4.13|6.37|3.97|0
1732178400000|2024-11-21 08:40:00|6.48|4.08|6.55|4.15|6.56|4.16|6.45|4.05|0
1732178700000|2024-11-21 08:45:00|6.56|4.16|6.53|4.13|6.56|4.16|6.43|4.03|0
1732179000000|2024-11-21 08:50:00|6.54|4.14|6.55|4.15|6.66|4.26|6.53|4.13|0
1732179300000|2024-11-21 08:55:00|6.56|4.16|6.54|4.14|6.58|4.18|6.49|4.09|0
1732179600000|2024-11-21 09:00:00|6.56|4.16|6.69|4.29|6.74|4.34|6.56|4.16|0
1732179900000|2024-11-21 09:05:00|6.67|4.27|6.83|4.43|6.83|4.43|6.63|4.23|0
1732180200000|2024-11-21 09:10:00|6.81|4.41|6.65|4.25|6.82|4.42|6.65|4.25|0
1732180500000|2024-11-21 09:15:00|6.81|4.41|6.9|4.5|6.9|4.5|6.73|4.33|0
1732180800000|2024-11-21 09:20:00|6.89|4.49|6.86|4.46|6.91|4.51|6.8|4.4|0
1732181100000|2024-11-21 09:25:00|6.87|4.47|6.93|4.53|6.94|4.54|6.76|4.36|0
1732181400000|2024-11-21 09:30:00|6.92|4.52|6.83|4.43|6.94|4.54|6.78|4.38|0
1732181700000|2024-11-21 09:35:00|6.82|4.42|6.86|4.46|6.9|4.5|6.8|4.4|0
1732182000000|2024-11-21 09:40:00|6.87|4.47|6.75|4.35|6.88|4.48|6.68|4.28|0
1732182300000|2024-11-21 09:45:00|6.74|4.34|6.77|4.37|6.8|4.4|6.61|4.21|0
1732182600000|2024-11-21 09:50:00|6.76|4.36|6.78|4.38|6.81|4.41|6.75|4.35|0
1732182900000|2024-11-21 09:55:00|6.79|4.39|6.75|4.35|6.8|4.4|6.7|4.3|0
1732183200000|2024-11-21 10:00:00|6.74|4.34|6.75|4.35|6.82|4.42|6.72|4.32|0
1732183500000|2024-11-21 10:05:00|6.73|4.33|6.62|4.22|6.73|4.33|6.61|4.21|0
1732183800000|2024-11-21 10:10:00|6.61|4.21|6.7|4.3|6.72|4.32|6.61|4.21|0
1732184100000|2024-11-21 10:15:00|6.69|4.29|6.7|4.3|6.72|4.32|6.67|4.27|0
1732184400000|2024-11-21 10:20:00|6.71|4.31|6.67|4.27|6.74|4.34|6.66|4.26|0
1732184700000|2024-11-21 10:25:00|6.78|4.38|6.58|4.18|6.78|4.38|6.55|4.15|0
1732185000000|2024-11-21 10:30:00|6.6|4.2|5.4|4.2|6.6|4.77|5.37|4.14|0
1732185300000|2024-11-21 10:35:00|5.39|4.19|5.32|4.12|5.39|4.19|5.3|4.1|0
1732185600000|2024-11-21 10:40:00|5.33|4.13|5.28|4.08|5.33|4.13|5.28|4.08|0
1732185900000|2024-11-21 10:45:00|5.29|4.09|5.32|4.12|5.34|4.14|5.29|4.09|0
1732186200000|2024-11-21 10:50:00|5.33|4.13|5.35|4.15|5.36|4.16|5.3|4.1|0
1732186500000|2024-11-21 10:55:00|5.36|4.16|5.31|4.11|5.37|4.17|5.3|4.1|0
1732186800000|2024-11-21 11:00:00|5.3|4.1|5.25|4.05|5.3|4.1|5.19|3.99|0
1732187100000|2024-11-21 11:05:00|5.26|4.06|5.1|3.9|5.27|4.07|5.1|3.9|0
1732187400000|2024-11-21 11:10:00|5.11|3.91|5.11|3.91|5.16|3.96|5.1|3.9|0
1732187700000|2024-11-21 11:15:00|5.1|3.9|5.02|3.82|5.12|3.92|4.99|3.79|0
1732188000000|2024-11-21 11:20:00|5.03|3.83|4.98|3.78|5.05|3.85|4.96|3.76|0
1732188300000|2024-11-21 11:25:00|4.97|3.77|4.91|3.71|5.27|4.07|4.91|3.71|0
1732188600000|2024-11-21 11:30:00|4.9|3.7|4.88|3.68|5.01|3.81|4.87|3.67|0
1732188900000|2024-11-21 11:35:00|4.87|3.67|4.93|3.73|4.95|3.75|4.84|3.64|0
1732189200000|2024-11-21 11:40:00|4.92|3.72|4.86|3.66|4.94|3.74|4.85|3.65|0
1732189500000|2024-11-21 11:45:00|4.85|3.65|4.86|3.66|4.88|3.68|4.83|3.63|0
1732189800000|2024-11-21 11:50:00|4.87|3.67|4.94|3.74|4.95|3.75|4.84|3.64|0
1732190100000|2024-11-21 11:55:00|4.95|3.75|4.92|3.72|4.95|3.75|4.91|3.71|0
1732190400000|2024-11-21 12:00:00|4.93|3.73|4.8|3.6|4.96|3.76|4.8|3.6|0
1732190700000|2024-11-21 12:05:00|4.81|3.61|4.75|3.55|4.96|3.76|4.73|3.53|0
1732191000000|2024-11-21 12:10:00|4.74|3.54|4.69|3.49|4.75|3.55|4.67|3.47|0
1732191300000|2024-11-21 12:15:00|4.68|3.48|4.56|3.36|4.68|3.48|4.55|3.35|0
1732191600000|2024-11-21 12:20:00|4.57|3.37|4.6|3.4|4.61|3.41|4.55|3.35|0
1732191900000|2024-11-21 12:25:00|4.59|3.39|4.63|3.43|4.65|3.45|4.56|3.36|0
1732192200000|2024-11-21 12:30:00|4.62|3.42|4.65|3.45|4.69|3.49|4.58|3.38|0
1732192500000|2024-11-21 12:35:00|4.66|3.46|4.66|3.46|4.71|3.51|4.64|3.44|0
1732192800000|2024-11-21 12:40:00|4.65|3.45|4.52|3.32|4.65|3.45|4.52|3.32|0
1732193100000|2024-11-21 12:45:00|4.53|3.33|4.86|3.66|4.87|3.67|4.52|3.32|0
1732193400000|2024-11-21 12:50:00|4.85|3.65|4.94|3.74|4.95|3.75|4.85|3.65|0
1732193700000|2024-11-21 12:55:00|4.95|3.75|4.9|3.7|4.95|3.75|4.88|3.68|0
1732194000000|2024-11-21 13:00:00|4.91|3.71|4.9|3.7|4.91|3.71|4.86|3.66|0
1732194300000|2024-11-21 13:05:00|4.89|3.69|4.9|3.7|4.9|3.7|4.84|3.64|0
1732194600000|2024-11-21 13:10:00|4.89|3.69|4.7|3.5|4.89|3.69|4.67|3.47|0
1732194900000|2024-11-21 13:15:00|4.71|3.51|4.58|3.38|4.71|3.51|4.58|3.38|0
1732195200000|2024-11-21 13:20:00|4.57|3.37|4.61|3.41|4.64|3.44|4.52|3.32|0
1732195500000|2024-11-21 13:25:00|4.6|3.4|4.58|3.38|4.62|3.42|4.57|3.37|0
1732195800000|2024-11-21 13:30:00|4.56|3.36|4.46|3.26|4.57|3.37|4.4|3.2|0
1732196100000|2024-11-21 13:35:00|4.45|3.25|4.39|3.19|4.45|3.25|4.39|3.19|0
1732196400000|2024-11-21 13:40:00|4.4|3.2|4.42|3.22|4.44|3.24|4.38|3.18|0
1732196700000|2024-11-21 13:45:00|4.41|3.21|4.47|3.27|4.53|3.33|4.41|3.21|0
1732197000000|2024-11-21 13:50:00|4.46|3.26|4.53|3.33|4.56|3.36|4.46|3.26|0
1732197300000|2024-11-21 13:55:00|4.51|3.31|4.53|3.33|4.77|3.57|4.49|3.29|0
1732197600000|2024-11-21 14:00:00|4.45|3.25|4.28|3.08|4.45|3.25|4.27|3.07|0
1732197900000|2024-11-21 14:05:00|4.27|3.07|4.28|3.08|4.31|3.11|4.26|3.06|0
1732198200000|2024-11-21 14:10:00|4.29|3.09|4.21|3.01|4.33|3.13|4.2|3|0
1732198500000|2024-11-21 14:15:00|4.2|3|4.21|3.01|4.22|3.02|4.17|2.97|0
1732198800000|2024-11-21 14:20:00|4.2|3|4.03|2.83|4.21|3.01|4.02|2.82|0
1732199100000|2024-11-21 14:25:00|4.05|2.85|4.04|2.84|4.05|2.85|3.97|2.77|0
1732199400000|2024-11-21 14:30:00|4.06|2.86|4.38|3.18|4.41|3.21|4.02|2.82|0
1732199700000|2024-11-21 14:35:00|4.37|3.17|5.39|3.23|5.47|3.81|4.37|3.17|0
1732200000000|2024-11-21 14:40:00|5.42|3.25|5.44|3.27|5.88|3.53|5.1|3.06|0
1732200300000|2024-11-21 14:45:00|5.43|3.26|5.04|3.02|5.45|3.27|5|3|0
1732200600000|2024-11-21 14:50:00|5.06|3.03|5.32|3.19|5.35|3.21|4.97|2.98|0
1732200900000|2024-11-21 14:55:00|5.3|3.18|5.45|3.27|5.56|3.34|5.19|3.11|0
1732201200000|2024-11-21 15:00:00|5.47|3.28|5.89|3.54|6.13|3.68|5.42|3.25|0
1732201500000|2024-11-21 15:05:00|5.86|3.53|5.85|3.51|6.07|3.64|5.82|3.49|0
1732201800000|2024-11-21 15:10:00|5.86|3.54|5.45|3.27|5.92|3.55|5.4|3.24|0
1732202100000|2024-11-21 15:15:00|5.42|3.25|5.4|3.24|5.82|3.49|5.17|3.1|0
1732202400000|2024-11-21 15:20:00|5.39|3.25|5.93|3.63|6|3.7|5.28|3.17|0
1732202700000|2024-11-21 15:25:00|5.91|3.61|6.35|4.05|6.41|4.11|5.79|3.49|0
1732203000000|2024-11-21 15:30:00|6.39|4.09|6.52|3.91|6.56|4.13|6.31|3.8|0
1732203300000|2024-11-21 15:35:00|6.53|3.92|6.41|3.84|6.58|3.95|6.16|3.7|0
1732203600000|2024-11-21 15:40:00|6.43|3.86|6.13|3.68|6.47|3.88|6.04|3.63|0
1732203900000|2024-11-21 15:45:00|6.12|3.67|5.78|3.47|6.14|3.68|5.69|3.41|0
1732204200000|2024-11-21 15:50:00|5.79|3.48|5.13|3.93|5.89|4.14|5.13|3.47|0
1732204500000|2024-11-21 15:55:00|5.12|3.92|4.92|3.72|5.12|3.92|4.91|3.71|0
1732204800000|2024-11-21 16:00:00|4.91|3.71|4.93|3.73|5.35|4.15|4.83|3.63|0
1732205100000|2024-11-21 16:05:00|4.94|3.74|5.02|3.82|5.07|3.87|4.87|3.67|0
1732205400000|2024-11-21 16:10:00|5.03|3.83|4.89|3.69|5.11|3.91|4.87|3.67|0
1732205700000|2024-11-21 16:15:00|4.91|3.71|5|3.8|5.04|3.84|4.86|3.66|0
1732206000000|2024-11-21 16:20:00|5.01|3.81|4.83|3.63|5.03|3.83|4.82|3.62|0
1732206300000|2024-11-21 16:25:00|4.82|3.62|4.73|3.53|4.87|3.67|4.72|3.52|0
1732206600000|2024-11-21 16:30:00|4.7|3.5|4.67|3.47|4.76|3.56|4.64|3.44|0
1732206900000|2024-11-21 16:35:00|4.68|3.48|4.89|3.69|4.94|3.74|4.68|3.48|0
1732207200000|2024-11-21 16:40:00|4.88|3.68|4.8|3.6|4.88|3.68|4.77|3.57|0
1732207500000|2024-11-21 16:45:00|4.79|3.59|5.01|3.81|5.31|4.11|4.79|3.59|0
1732207800000|2024-11-21 16:50:00|5.03|3.83|5|3.8|5.05|3.85|4.96|3.76|0
1732208100000|2024-11-21 16:55:00|5.02|3.82|4.59|3.39|5.04|3.84|4.59|3.39|0
1732208400000|2024-11-21 17:00:00|4.67|3.47|5.01|3.81|5.01|3.81|4.67|3.47|0
1732208700000|2024-11-21 17:05:00|4.98|3.78|4.89|3.69|5|3.8|4.89|3.69|0
1732209000000|2024-11-21 17:10:00|4.88|3.68|4.88|3.68|4.92|3.72|4.84|3.64|0
1732209300000|2024-11-21 17:15:00|4.87|3.67|4.8|3.6|4.88|3.68|4.79|3.59|0
1732209600000|2024-11-21 17:20:00|4.79|3.59|4.73|3.53|4.86|3.66|4.7|3.5|0
1732209900000|2024-11-21 17:25:00|4.72|3.52|4.62|3.42|4.76|3.56|4.55|3.35|0
1732210200000|2024-11-21 17:30:00|4.6|3.4|4.57|3.37|4.62|3.42|4.54|3.34|0
1732210500000|2024-11-21 17:35:00|4.56|3.36|4.55|3.35|4.6|3.4|4.52|3.32|0
1732210800000|2024-11-21 17:40:00|4.57|3.37|4.45|3.25|4.57|3.37|4.43|3.23|0
1732211100000|2024-11-21 17:45:00|4.44|3.24|4.44|3.24|4.45|3.25|4.37|3.17|0
1732211400000|2024-11-21 17:50:00|4.46|3.26|4.43|3.23|4.47|3.27|4.4|3.2|0
1732211700000|2024-11-21 17:55:00|4.46|3.26|4.45|3.25|4.49|3.29|4.41|3.21|0
1732212000000|2024-11-21 18:00:00|4.43|3.23|4.47|3.27|4.74|3.54|4.41|3.21|0
1732212300000|2024-11-21 18:05:00|4.48|3.28|4.41|3.21|4.49|3.29|4.38|3.18|0
1732212600000|2024-11-21 18:10:00|4.4|3.2|4.4|3.2|4.41|3.21|4.33|3.13|0
1732212900000|2024-11-21 18:15:00|4.39|3.19|4.45|3.25|4.49|3.29|4.38|3.18|0
1732213200000|2024-11-21 18:20:00|4.46|3.26|4.41|3.21|4.48|3.28|4.39|3.19|0
1732213500000|2024-11-21 18:25:00|4.4|3.2|4.56|3.36|4.77|3.57|4.36|3.16|0
1732213800000|2024-11-21 18:30:00|4.55|3.35|4.51|3.31|4.56|3.36|4.49|3.29|0
1732214100000|2024-11-21 18:35:00|4.5|3.3|4.6|3.4|4.63|3.43|4.49|3.29|0
1732214400000|2024-11-21 18:40:00|4.59|3.39|4.58|3.38|4.66|3.46|4.56|3.36|0
1732214700000|2024-11-21 18:45:00|4.57|3.37|4.61|3.41|4.61|3.41|4.55|3.35|0
1732215000000|2024-11-21 18:50:00|4.62|3.42|4.56|3.36|4.65|3.45|4.56|3.36|0
1732215300000|2024-11-21 18:55:00|4.55|3.35|4.55|3.35|4.58|3.38|4.52|3.32|0
1732215600000|2024-11-21 19:00:00|4.56|3.36|4.55|3.35|4.59|3.39|4.52|3.32|0
1732215900000|2024-11-21 19:05:00|4.56|3.36|4.51|3.31|4.64|3.44|4.46|3.26|0
1732216200000|2024-11-21 19:10:00|4.52|3.32|4.46|3.26|4.54|3.34|4.45|3.25|0
1732216500000|2024-11-21 19:15:00|4.47|3.27|4.56|3.36|4.56|3.36|4.44|3.24|0
1732216800000|2024-11-21 19:20:00|4.55|3.35|4.4|3.2|4.56|3.36|4.38|3.18|0
1732217100000|2024-11-21 19:25:00|4.39|3.19|4.39|3.19|4.44|3.24|4.37|3.17|0
1732217400000|2024-11-21 19:30:00|4.38|3.18|4.41|3.21|4.46|3.26|4.38|3.18|0
1732217700000|2024-11-21 19:35:00|4.4|3.2|4.11|2.91|4.41|3.21|4.11|2.91|0
1732218000000|2024-11-21 19:40:00|4.12|2.92|4.14|2.94|4.16|2.96|4.11|2.91|0
1732218300000|2024-11-21 19:45:00|4.15|2.95|4.17|2.97|4.2|3|4.14|2.94|0
1732218600000|2024-11-21 19:50:00|4.18|2.98|4.18|2.98|4.25|3.05|4.17|2.97|0
1732218900000|2024-11-21 19:55:00|4.17|2.97|4.12|2.92|4.17|2.97|4.12|2.92|0
1732219200000|2024-11-21 20:00:00|4.15|2.95|4.09|2.89|4.15|2.95|4.06|2.86|0
1732219500000|2024-11-21 20:05:00|4.08|2.88|4.05|2.85|4.1|2.9|4.04|2.84|0
1732219800000|2024-11-21 20:10:00|4.06|2.86|4.07|2.87|4.07|2.87|4.03|2.83|0
1732220100000|2024-11-21 20:15:00|4.08|2.88|4.06|2.86|4.08|2.88|4.05|2.85|0
1732220400000|2024-11-21 20:20:00|4.07|2.87|4.08|2.88|4.09|2.89|4.05|2.85|0
1732220700000|2024-11-21 20:25:00|4.09|2.89|4.06|2.86|4.09|2.89|4.05|2.85|0
1732221000000|2024-11-21 20:30:00|4.05|2.85|4.13|2.93|4.14|2.94|4.05|2.85|0
1732221300000|2024-11-21 20:35:00|4.14|2.94|4.31|3.11|4.31|3.11|4.12|2.92|0
1732221600000|2024-11-21 20:40:00|4.32|3.12|4.31|3.11|4.38|3.18|4.31|3.11|0
1732221900000|2024-11-21 20:45:00|4.32|3.12|4.31|3.11|4.35|3.15|4.29|3.09|0
1732222200000|2024-11-21 20:50:00|4.34|3.14|4.16|2.96|4.38|3.18|4.15|2.95|0
1732222500000|2024-11-21 20:55:00|4.19|2.99|4.24|3.04|4.24|3.04|4.18|2.98|0
1732222800000|2024-11-21 21:00:00|4.23|3.03|4.21|3.01|4.25|3.05|4.2|3|0
1732223100000|2024-11-21 21:05:00|4.22|3.02|4.23|3.03|4.24|3.04|4.21|3.01|0
1732223400000|2024-11-21 21:10:00|4.24|3.04|4.24|3.04|4.25|3.05|4.22|3.02|0
1732223700000|2024-11-21 21:15:00|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1732224000000|2024-11-21 21:20:00|4.35|2.95|4.38|2.98|4.4|3|4.34|2.94|0
1732224300000|2024-11-21 21:25:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1732224600000|2024-11-21 21:30:00|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1732224900000|2024-11-21 21:35:00|4.36|2.96|4.38|2.98|4.38|2.98|4.35|2.95|0
1732225200000|2024-11-21 21:40:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1732225500000|2024-11-21 21:45:00|4.39|2.99|4.37|2.97|4.4|3|4.37|2.97|0
1732225800000|2024-11-21 21:50:00|4.36|2.96|4.37|2.97|4.37|2.97|4.34|2.94|0
1732226100000|2024-11-21 21:55:00|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1732226400000|2024-11-21 22:00:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1732226700000|2024-11-21 22:05:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1732227000000|2024-11-21 22:10:00|4.39|2.99|4.39|2.99|4.41|3.01|4.38|2.98|0
1732227300000|2024-11-21 22:15:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1732227600000|2024-11-21 22:20:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1732228200000|2024-11-21 22:30:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1732228800000|2024-11-21 22:40:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1732229400000|2024-11-21 22:50:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1732230000000|2024-11-21 23:00:00|4.43|3.03|4.41|3.01|4.46|3.06|4.41|3.01|0
1732230300000|2024-11-21 23:05:00|4.4|3|4.41|3.01|4.42|3.02|4.39|2.99|0
1732230600000|2024-11-21 23:10:00|4.4|3|4.42|3.02|4.43|3.03|4.38|2.98|0
1732230900000|2024-11-21 23:15:00|4.43|3.03|4.43|3.03|4.43|3.03|4.41|3.01|0
1732231200000|2024-11-21 23:20:00|4.42|3.02|4.41|3.01|4.45|3.05|4.41|3.01|0
1732231500000|2024-11-21 23:25:00|4.4|3|4.36|2.96|4.4|3|4.35|2.95|0
1732231800000|2024-11-21 23:30:00|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1732232100000|2024-11-21 23:35:00|4.35|2.95|4.36|2.96|4.36|2.96|4.33|2.93|0
1732232400000|2024-11-21 23:40:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1732232700000|2024-11-21 23:45:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1732233000000|2024-11-21 23:50:00|4.39|2.99|4.41|3.01|4.45|3.05|4.39|2.99|0
1732233300000|2024-11-21 23:55:00|4.4|3|4.4|3|4.41|3.01|4.38|2.98|0
1732233600000|2024-11-22 00:00:00|4.42|3.02|4.32|2.92|4.43|3.03|4.32|2.92|0
1732233900000|2024-11-22 00:05:00|4.33|2.93|4.34|2.94|4.35|2.95|4.3|2.9|0
1732234200000|2024-11-22 00:10:00|4.33|2.93|4.35|2.95|4.38|2.98|4.33|2.93|0
1732234500000|2024-11-22 00:15:00|4.36|2.96|4.33|2.93|4.37|2.97|4.32|2.92|0
1732234800000|2024-11-22 00:20:00|4.32|2.92|4.33|2.93|4.35|2.95|4.32|2.92|0
1732235100000|2024-11-22 00:25:00|4.34|2.94|4.33|2.93|4.34|2.94|4.31|2.91|0
1732235400000|2024-11-22 00:30:00|4.34|2.94|4.38|2.98|4.39|2.99|4.34|2.94|0
1732235700000|2024-11-22 00:35:00|4.37|2.97|4.36|2.96|4.38|2.98|4.35|2.95|0
1732236000000|2024-11-22 00:40:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1732236300000|2024-11-22 00:45:00|4.39|2.99|4.42|3.02|4.42|3.02|4.38|2.98|0
1732236600000|2024-11-22 00:50:00|4.41|3.01|4.37|2.97|4.42|3.02|4.36|2.96|0
1732236900000|2024-11-22 00:55:00|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1732237200000|2024-11-22 01:00:00|4.38|2.98|4.38|2.98|4.38|2.98|4.33|2.93|0
1732237500000|2024-11-22 01:05:00|4.37|2.97|4.33|2.93|4.37|2.97|4.32|2.92|0
1732237800000|2024-11-22 01:10:00|4.34|2.94|4.3|2.9|4.34|2.94|4.3|2.9|0
1732238100000|2024-11-22 01:15:00|4.31|2.91|5.24|3.84|5.25|3.85|4.29|2.89|0
1732238400000|2024-11-22 01:20:00|5.22|3.82|5.19|3.79|5.22|3.82|5.18|3.78|0
1732238700000|2024-11-22 01:25:00|5.2|3.8|5.22|3.82|5.24|3.84|5.19|3.79|0
1732239000000|2024-11-22 01:30:00|5.12|3.92|5.11|3.91|5.12|3.92|5.08|3.88|0
1732239300000|2024-11-22 01:35:00|5.12|3.92|5.1|3.9|5.12|3.92|5.08|3.88|0
1732239600000|2024-11-22 01:40:00|5.11|3.91|5.12|3.92|5.13|3.93|5.09|3.89|0
1732239900000|2024-11-22 01:45:00|5.13|3.93|5.15|3.95|5.15|3.95|5.12|3.92|0
1732240200000|2024-11-22 01:50:00|5.14|3.94|5.11|3.91|5.14|3.94|5.1|3.9|0
1732240500000|2024-11-22 01:55:00|5.1|3.9|5.14|3.94|5.15|3.95|5.09|3.89|0
1732240800000|2024-11-22 02:00:00|5.15|3.95|5.13|3.93|5.15|3.95|5.11|3.91|0
1732241100000|2024-11-22 02:05:00|5.12|3.92|5.17|3.97|5.17|3.97|5.11|3.91|0
1732241400000|2024-11-22 02:10:00|5.16|3.96|5.14|3.94|5.17|3.97|5.13|3.93|0
1732241700000|2024-11-22 02:15:00|5.15|3.95|5.13|3.93|5.15|3.95|5.12|3.92|0
1732242000000|2024-11-22 02:20:00|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1732242300000|2024-11-22 02:25:00|5.12|3.92|5.11|3.91|5.13|3.93|5.11|3.91|0
1732242600000|2024-11-22 02:30:00|5.12|3.92|5.11|3.91|5.13|3.93|5.1|3.9|0
1732242900000|2024-11-22 02:35:00|5.12|3.92|5.04|3.84|5.12|3.92|5.04|3.84|0
1732243200000|2024-11-22 02:40:00|5.03|3.83|5.07|3.87|5.08|3.88|5.03|3.83|0
1732243500000|2024-11-22 02:45:00|5.06|3.86|5.04|3.84|5.06|3.86|5.03|3.83|0
1732243800000|2024-11-22 02:50:00|5.05|3.85|5.04|3.84|5.05|3.85|5.04|3.84|0
1732244100000|2024-11-22 02:55:00|5.03|3.83|5.04|3.84|5.05|3.85|5.03|3.83|0
1732244400000|2024-11-22 03:00:00|5.03|3.83|5.03|3.83|5.04|3.84|5.03|3.83|0
1732244700000|2024-11-22 03:05:00|5.04|3.84|5|3.8|5.04|3.84|5|3.8|0
1732245000000|2024-11-22 03:10:00|4.99|3.79|4.94|3.74|4.99|3.79|4.94|3.74|0
1732245300000|2024-11-22 03:15:00|4.93|3.73|4.94|3.74|4.95|3.75|4.92|3.72|0
1732245600000|2024-11-22 03:20:00|4.95|3.75|4.96|3.76|4.98|3.78|4.94|3.74|0
1732245900000|2024-11-22 03:25:00|4.97|3.77|5|3.8|5|3.8|4.93|3.73|0
1732246200000|2024-11-22 03:30:00|4.99|3.79|5.07|3.87|5.09|3.89|4.99|3.79|0
1732246500000|2024-11-22 03:35:00|5.08|3.88|5.19|3.99|5.19|3.99|5.07|3.87|0
1732246800000|2024-11-22 03:40:00|5.18|3.98|5.23|4.03|5.28|4.08|5.18|3.98|0
1732247100000|2024-11-22 03:45:00|5.24|4.04|5.19|3.99|5.24|4.04|5.16|3.96|0
1732247400000|2024-11-22 03:50:00|5.18|3.98|5.17|3.97|5.21|4.01|5.16|3.96|0
1732247700000|2024-11-22 03:55:00|5.18|3.98|5.15|3.95|5.18|3.98|5.14|3.94|0
1732248000000|2024-11-22 04:00:00|5.14|3.94|5.09|3.89|5.15|3.95|5.09|3.89|0
1732248300000|2024-11-22 04:05:00|5.1|3.9|5.16|3.96|5.17|3.97|5.1|3.9|0
1732248600000|2024-11-22 04:10:00|5.17|3.97|5.15|3.95|5.17|3.97|5.12|3.92|0
1732248900000|2024-11-22 04:15:00|5.16|3.96|5.13|3.93|5.16|3.96|5.11|3.91|0
1732249200000|2024-11-22 04:20:00|5.12|3.92|5.11|3.91|5.12|3.92|5.09|3.89|0
1732249500000|2024-11-22 04:25:00|5.12|3.92|5.1|3.9|5.12|3.92|5.1|3.9|0
1732249800000|2024-11-22 04:30:00|5.11|3.91|5.06|3.86|5.11|3.91|5.06|3.86|0
1732250100000|2024-11-22 04:35:00|5.07|3.87|5.03|3.83|5.07|3.87|5.01|3.81|0
1732250400000|2024-11-22 04:40:00|5.04|3.84|5.05|3.85|5.06|3.86|5.02|3.82|0
1732250700000|2024-11-22 04:45:00|5.06|3.86|5.07|3.87|5.08|3.88|5.06|3.86|0
1732251000000|2024-11-22 04:50:00|5.06|3.86|5.04|3.84|5.07|3.87|5.04|3.84|0
1732251300000|2024-11-22 04:55:00|5.05|3.85|5.06|3.86|5.07|3.87|5.05|3.85|0
1732251600000|2024-11-22 05:00:00|5.05|3.85|5.08|3.88|5.09|3.89|5.04|3.84|0
1732251900000|2024-11-22 05:05:00|5.07|3.87|5.06|3.86|5.09|3.89|5.03|3.83|0
1732252200000|2024-11-22 05:10:00|5.05|3.85|5.08|3.88|5.09|3.89|5.05|3.85|0
1732252500000|2024-11-22 05:15:00|5.09|3.89|5.17|3.97|5.2|4|5.07|3.87|0
1732252800000|2024-11-22 05:20:00|5.18|3.98|5.14|3.94|5.18|3.98|5.13|3.93|0
1732253100000|2024-11-22 05:25:00|5.15|3.95|5.13|3.93|5.15|3.95|5.12|3.92|0
1732253400000|2024-11-22 05:30:00|5.12|3.92|5.15|3.95|5.16|3.96|5.1|3.9|0
1732253700000|2024-11-22 05:35:00|5.14|3.94|5.12|3.92|5.15|3.95|5.11|3.91|0
1732254000000|2024-11-22 05:40:00|5.13|3.93|5.12|3.92|5.14|3.94|5.1|3.9|0
1732254300000|2024-11-22 05:45:00|5.13|3.93|5.18|3.98|5.18|3.98|5.12|3.92|0
1732254600000|2024-11-22 05:50:00|5.17|3.97|5.17|3.97|5.18|3.98|5.16|3.96|0
1732254900000|2024-11-22 05:55:00|5.18|3.98|5.21|4.01|5.21|4.01|5.18|3.98|0
1732255200000|2024-11-22 06:00:00|5.2|4|5.11|3.91|5.21|4.01|5.11|3.91|0
1732255500000|2024-11-22 06:05:00|5.1|3.9|5.06|3.86|5.11|3.91|5.05|3.85|0
1732255800000|2024-11-22 06:10:00|5.05|3.85|5.04|3.84|5.09|3.89|5.04|3.84|0
1732256100000|2024-11-22 06:15:00|5.03|3.83|4.99|3.79|5.04|3.84|4.97|3.77|0
1732256400000|2024-11-22 06:20:00|5|3.8|4.97|3.77|5|3.8|4.96|3.76|0
1732256700000|2024-11-22 06:25:00|4.98|3.78|5|3.8|5.01|3.81|4.98|3.78|0
1732257000000|2024-11-22 06:30:00|5.01|3.81|5.01|3.81|5.05|3.85|5.01|3.81|0
1732257300000|2024-11-22 06:35:00|5.02|3.82|5.01|3.81|5.04|3.84|5.01|3.81|0
1732257600000|2024-11-22 06:40:00|5|3.8|5.01|3.81|5.03|3.83|5|3.8|0
1732257900000|2024-11-22 06:45:00|5.02|3.82|5.18|3.98|5.18|3.98|5|3.8|0
1732258200000|2024-11-22 06:50:00|5.19|3.99|5.19|3.99|5.2|4|5.18|3.98|0
1732258500000|2024-11-22 06:55:00|5.18|3.98|5.18|3.98|5.19|3.99|5.18|3.98|0
1732258800000|2024-11-22 07:00:00|5.19|3.99|5.17|3.97|5.22|4.02|5.16|3.96|0
1732259100000|2024-11-22 07:05:00|5.18|3.98|5.13|3.93|5.19|3.99|5.13|3.93|0
1732259400000|2024-11-22 07:10:00|5.12|3.92|5.1|3.9|5.15|3.95|4.95|3.75|0
1732259700000|2024-11-22 07:15:00|5.11|3.91|5.1|3.9|5.12|3.92|5.09|3.89|0
1732260000000|2024-11-22 07:20:00|5.11|3.91|5.08|3.88|5.12|3.92|5.07|3.87|0
1732260300000|2024-11-22 07:25:00|5.07|3.87|5.09|3.89|5.11|3.91|5.07|3.87|0
1732260600000|2024-11-22 07:30:00|5.08|3.88|4.99|3.79|5.09|3.89|4.99|3.79|0
1732260900000|2024-11-22 07:35:00|5|3.8|5|3.8|5.02|3.82|4.98|3.78|0
1732261200000|2024-11-22 07:40:00|5.01|3.81|5.01|3.81|5.02|3.82|4.98|3.78|0
1732261500000|2024-11-22 07:45:00|5|3.8|5.02|3.82|5.02|3.82|4.99|3.79|0
1732261800000|2024-11-22 07:50:00|5.03|3.83|5.08|3.88|5.09|3.89|5.03|3.83|0
1732262100000|2024-11-22 07:55:00|5.07|3.87|5.09|3.89|5.09|3.89|5.05|3.85|0
1732262400000|2024-11-22 08:00:00|5.08|3.88|5.08|3.88|5.08|3.88|5.01|3.81|0
1732262700000|2024-11-22 08:05:00|5.06|3.86|4.99|3.79|5.07|3.87|4.99|3.79|0
1732263000000|2024-11-22 08:10:00|4.98|3.78|5.02|3.82|5.07|3.87|4.98|3.78|0
1732263300000|2024-11-22 08:15:00|5.08|3.88|5.15|3.95|5.15|3.95|5.08|3.88|0
1732263600000|2024-11-22 08:20:00|5.16|3.96|5.03|3.83|5.16|3.96|5.03|3.83|0
1732263900000|2024-11-22 08:25:00|5.04|3.84|5.05|3.85|5.13|3.93|5.02|3.82|0
1732264200000|2024-11-22 08:30:00|5.1|3.9|5.1|3.9|5.13|3.93|5.06|3.86|0
1732264500000|2024-11-22 08:35:00|5.11|3.91|5.08|3.88|5.11|3.91|5.02|3.82|0
1732264800000|2024-11-22 08:40:00|5.09|3.89|5.08|3.88|5.11|3.91|5.05|3.85|0
1732265100000|2024-11-22 08:45:00|5.07|3.87|5.06|3.86|5.11|3.91|5.05|3.85|0
1732265400000|2024-11-22 08:50:00|5.05|3.85|5.08|3.88|5.1|3.9|5.05|3.85|0
1732265700000|2024-11-22 08:55:00|5.09|3.89|5.1|3.9|5.11|3.91|5.06|3.86|0
1732266000000|2024-11-22 09:00:00|5.11|3.91|5.1|3.9|5.19|3.99|5.1|3.9|0
1732266300000|2024-11-22 09:05:00|5.08|3.88|5.23|4.03|5.25|4.05|5.08|3.88|0
1732266600000|2024-11-22 09:10:00|5.24|4.04|5.27|4.07|5.29|4.09|5.24|4.04|0
1732266900000|2024-11-22 09:15:00|5.29|4.09|5.29|4.09|5.29|4.09|5.23|4.03|0
1732267200000|2024-11-22 09:20:00|5.28|4.08|5.37|4.17|5.37|4.17|5.25|4.05|0
1732267500000|2024-11-22 09:25:00|5.38|4.18|5.54|4.34|5.61|4.41|5.38|4.18|0
1732267800000|2024-11-22 09:30:00|5.57|4.37|5.71|4.51|5.95|4.75|5.15|3.95|0
1732268100000|2024-11-22 09:35:00|5.7|4.5|5.72|4.52|5.76|4.56|5.66|4.46|0
1732268400000|2024-11-22 09:40:00|5.73|4.53|5.47|4.27|5.77|4.57|5.47|4.27|0
1732268700000|2024-11-22 09:45:00|5.48|4.28|5.35|4.15|5.49|4.29|5.35|4.15|0
1732269000000|2024-11-22 09:50:00|5.36|4.16|5.24|4.04|5.39|4.19|5.22|4.02|0
1732269300000|2024-11-22 09:55:00|5.23|4.03|5.24|4.04|5.52|4.32|5.17|3.97|0
1732269600000|2024-11-22 10:00:00|5.23|4.03|5.36|4.16|5.38|4.18|5.23|4.03|0
1732269900000|2024-11-22 10:05:00|5.38|4.18|5.48|4.28|5.48|4.28|5.34|4.14|0
1732270200000|2024-11-22 10:10:00|5.49|4.29|5.68|4.48|5.81|4.61|5.48|4.28|0
1732270500000|2024-11-22 10:15:00|5.69|4.49|5.63|4.43|5.69|4.49|5.59|4.39|0
1732270800000|2024-11-22 10:20:00|5.62|4.42|5.65|4.45|5.65|4.45|5.6|4.4|0
1732271100000|2024-11-22 10:25:00|5.66|4.46|5.6|4.4|5.66|4.46|5.56|4.36|0
1732271400000|2024-11-22 10:30:00|5.61|4.41|5.52|4.32|5.62|4.42|5.48|4.28|0
1732271700000|2024-11-22 10:35:00|5.53|4.33|5.45|4.25|5.53|4.33|5.44|4.24|0
1732272000000|2024-11-22 10:40:00|5.46|4.26|5.44|4.24|5.51|4.31|5.43|4.23|0
1732272300000|2024-11-22 10:45:00|5.43|4.23|5.5|4.3|5.51|4.31|5.43|4.23|0
1732272600000|2024-11-22 10:50:00|5.51|4.31|5.45|4.25|5.51|4.31|5.42|4.22|0
1732272900000|2024-11-22 10:55:00|5.48|4.28|5.48|4.28|5.5|4.3|5.46|4.26|0
1732273200000|2024-11-22 11:00:00|5.51|4.31|5.47|4.27|5.56|4.36|5.45|4.25|0
1732273500000|2024-11-22 11:05:00|5.48|4.28|5.45|4.25|5.5|4.3|5.4|4.2|0
1732273800000|2024-11-22 11:10:00|5.44|4.24|5.56|4.36|5.6|4.4|5.44|4.24|0
1732274100000|2024-11-22 11:15:00|5.57|4.37|5.58|4.38|5.6|4.4|5.54|4.34|0
1732274400000|2024-11-22 11:20:00|5.57|4.37|5.5|4.3|5.59|4.39|5.5|4.3|0
1732274700000|2024-11-22 11:25:00|5.49|4.29|5.48|4.28|5.5|4.3|5.46|4.26|0
1732275000000|2024-11-22 11:30:00|5.47|4.27|5.51|4.31|5.52|4.32|5.46|4.26|0
1732275300000|2024-11-22 11:35:00|5.52|4.32|5.53|4.33|5.59|4.39|5.5|4.3|0
1732275600000|2024-11-22 11:40:00|5.52|4.32|5.37|4.17|5.53|4.33|5.34|4.14|0
1732275900000|2024-11-22 11:45:00|5.38|4.18|5.35|4.15|5.42|4.22|5.34|4.14|0
1732276200000|2024-11-22 11:50:00|5.34|4.14|5.25|4.05|5.35|4.15|5.25|4.05|0
1732276500000|2024-11-22 11:55:00|5.26|4.06|5.23|4.03|5.26|4.06|5.23|4.03|0
1732276800000|2024-11-22 12:00:00|5.22|4.02|5.11|3.91|5.22|4.02|5.06|3.86|0
1732277100000|2024-11-22 12:05:00|5.1|3.9|5.11|3.91|5.13|3.93|5.08|3.88|0
1732277400000|2024-11-22 12:10:00|5.1|3.9|5.07|3.87|5.11|3.91|5.06|3.86|0
1732277700000|2024-11-22 12:15:00|5.06|3.86|5.06|3.86|5.09|3.89|5.03|3.83|0
1732278000000|2024-11-22 12:20:00|5.05|3.85|5.03|3.83|5.11|3.91|5.03|3.83|0
1732278300000|2024-11-22 12:25:00|5.04|3.84|5.02|3.82|5.06|3.86|5.01|3.81|0
1732278600000|2024-11-22 12:30:00|5.01|3.81|5.05|3.85|5.09|3.89|5.01|3.81|0
1732278900000|2024-11-22 12:35:00|5.06|3.86|5.03|3.83|5.06|3.86|5|3.8|0
1732279200000|2024-11-22 12:40:00|5.02|3.82|5.05|3.85|5.08|3.88|5.01|3.81|0
1732279500000|2024-11-22 12:45:00|5.04|3.84|5.03|3.83|5.05|3.85|5.01|3.81|0
1732279800000|2024-11-22 12:50:00|5.02|3.82|4.96|3.76|5.02|3.82|4.96|3.76|0
1732280100000|2024-11-22 12:55:00|4.95|3.75|4.95|3.75|4.97|3.77|4.95|3.75|0
1732280400000|2024-11-22 13:00:00|4.96|3.76|4.94|3.74|4.98|3.78|4.93|3.73|0
1732280700000|2024-11-22 13:05:00|4.95|3.75|4.93|3.73|4.97|3.77|4.91|3.71|0
1732281000000|2024-11-22 13:10:00|4.92|3.72|4.98|3.78|5|3.8|4.9|3.7|0
1732281300000|2024-11-22 13:15:00|4.99|3.79|4.93|3.73|5.01|3.81|4.93|3.73|0
1732281600000|2024-11-22 13:20:00|4.94|3.74|4.91|3.71|4.94|3.74|4.86|3.66|0
1732281900000|2024-11-22 13:25:00|4.9|3.7|4.93|3.73|4.98|3.78|4.9|3.7|0
1732282200000|2024-11-22 13:30:00|4.92|3.72|4.99|3.79|5|3.8|4.91|3.71|0
1732282500000|2024-11-22 13:35:00|5|3.8|4.98|3.78|5.15|3.95|4.95|3.75|0
1732282800000|2024-11-22 13:40:00|4.99|3.79|5.01|3.81|5.03|3.83|4.98|3.78|0
1732283100000|2024-11-22 13:45:00|5.02|3.82|4.96|3.76|5.03|3.83|4.95|3.75|0
1732283400000|2024-11-22 13:50:00|4.98|3.78|5|3.8|5.01|3.81|4.98|3.78|0
1732283700000|2024-11-22 13:55:00|5.01|3.81|4.99|3.79|5.03|3.83|4.97|3.77|0
1732284000000|2024-11-22 14:00:00|4.98|3.78|5|3.8|5.03|3.83|4.98|3.78|0
1732284300000|2024-11-22 14:05:00|4.99|3.79|4.94|3.74|4.99|3.79|4.94|3.74|0
1732284600000|2024-11-22 14:10:00|4.95|3.75|4.41|3.21|4.99|3.79|4.41|3.21|0
1732284900000|2024-11-22 14:15:00|4.42|3.22|4.42|3.22|4.44|3.24|4.38|3.18|0
1732285200000|2024-11-22 14:20:00|4.43|3.23|4.47|3.27|4.48|3.28|4.42|3.22|0
1732285500000|2024-11-22 14:25:00|4.48|3.28|4.38|3.18|4.48|3.28|4.38|3.18|0
1732285800000|2024-11-22 14:30:00|4.39|3.19|4.3|3.1|4.48|3.28|4.25|3.05|0
1732286100000|2024-11-22 14:35:00|4.31|3.11|4.21|3.01|4.41|3.21|4.21|3.01|0
1732286400000|2024-11-22 14:40:00|4.19|2.99|4.03|2.83|4.19|2.99|4.01|2.81|0
1732286700000|2024-11-22 14:45:00|4.07|2.87|4.12|2.92|4.28|3.08|3.96|2.76|0
1732287000000|2024-11-22 14:50:00|4.13|2.93|4.17|2.97|4.29|3.09|4.13|2.93|0
1732287300000|2024-11-22 14:55:00|4.18|2.98|4.08|2.88|4.23|3.03|4.06|2.86|0
1732287600000|2024-11-22 15:00:00|4.07|2.87|4.24|3.04|4.27|3.07|4.06|2.86|0
1732287900000|2024-11-22 15:05:00|4.23|3.03|4.16|2.96|4.28|3.08|4.03|2.83|0
1732288200000|2024-11-22 15:10:00|4.17|2.97|4.18|2.98|4.29|3.09|4.1|2.9|0
1732288500000|2024-11-22 15:15:00|4.19|2.99|4.18|2.98|4.21|3.01|4.1|2.9|0
1732288800000|2024-11-22 15:20:00|4.19|2.99|4.15|2.95|4.31|3.11|4.13|2.93|0
1732289100000|2024-11-22 15:25:00|4.16|2.96|4.32|3.12|4.41|3.21|4.14|2.94|0
1732289400000|2024-11-22 15:30:00|4.31|3.11|4.49|3.29|4.49|3.29|4.21|3.01|0
1732289700000|2024-11-22 15:35:00|4.48|3.28|4.25|3.05|4.48|3.28|4.1|2.9|0
1732290000000|2024-11-22 15:40:00|4.24|3.04|4.18|2.98|4.29|3.09|4.18|2.98|0
1732290300000|2024-11-22 15:45:00|4.17|2.97|4.25|3.05|4.26|3.06|4.13|2.93|0
1732290600000|2024-11-22 15:50:00|4.23|3.03|4.23|3.03|4.48|3.28|4.16|2.96|0
1732290900000|2024-11-22 15:55:00|4.22|3.02|4.14|2.94|4.25|3.05|4.14|2.94|0
1732291200000|2024-11-22 16:00:00|4.13|2.93|4.22|3.02|4.24|3.04|4.12|2.92|0
1732291500000|2024-11-22 16:05:00|4.21|3.01|4.29|3.09|4.29|3.09|4.19|2.99|0
1732291800000|2024-11-22 16:10:00|4.28|3.08|4.33|3.13|4.35|3.15|4.24|3.04|0
1732292100000|2024-11-22 16:15:00|4.32|3.12|4.44|3.24|4.46|3.26|4.3|3.1|0
1732292400000|2024-11-22 16:20:00|4.43|3.23|4.36|3.16|4.52|3.32|4.34|3.14|0
1732292700000|2024-11-22 16:25:00|4.37|3.17|4.38|3.18|4.49|3.29|4.28|3.08|0
1732293000000|2024-11-22 16:30:00|4.37|3.17|4.44|3.24|4.49|3.29|4.37|3.17|0
1732293300000|2024-11-22 16:35:00|4.43|3.23|4.33|3.13|4.45|3.25|4.32|3.12|0
1732293600000|2024-11-22 16:40:00|4.32|3.12|4.48|3.28|4.48|3.28|4.32|3.12|0
1732293900000|2024-11-22 16:45:00|4.46|3.26|4.36|3.16|4.5|3.3|4.34|3.14|0
1732294200000|2024-11-22 16:50:00|4.37|3.17|4.27|3.07|4.41|3.21|4.27|3.07|0
1732294500000|2024-11-22 16:55:00|4.28|3.08|4.56|3.36|4.57|3.37|4.12|2.92|0
1732294800000|2024-11-22 17:00:00|4.55|3.35|4.51|3.31|4.62|3.42|4.5|3.3|0
1732295100000|2024-11-22 17:05:00|4.5|3.3|4.52|3.32|4.53|3.33|4.47|3.27|0
1732295400000|2024-11-22 17:10:00|4.53|3.33|4.45|3.25|4.65|3.45|4.43|3.23|0
1732295700000|2024-11-22 17:15:00|4.46|3.26|4.48|3.28|4.5|3.3|4.45|3.25|0
1732296000000|2024-11-22 17:20:00|4.49|3.29|4.47|3.27|4.49|3.29|4.41|3.21|0
1732296300000|2024-11-22 17:25:00|4.46|3.26|4.45|3.25|4.46|3.26|4.41|3.21|0
1732296600000|2024-11-22 17:30:00|4.44|3.24|4.52|3.32|4.56|3.36|4.43|3.23|0
1732296900000|2024-11-22 17:35:00|4.51|3.31|4.62|3.42|4.63|3.43|4.51|3.31|0
1732297200000|2024-11-22 17:40:00|4.61|3.41|4.51|3.31|4.61|3.41|4.5|3.3|0
1732297500000|2024-11-22 17:45:00|4.5|3.3|4.48|3.28|4.53|3.33|4.46|3.26|0
1732297800000|2024-11-22 17:50:00|4.47|3.27|4.42|3.22|4.47|3.27|4.39|3.19|0
1732298100000|2024-11-22 17:55:00|4.41|3.21|4.42|3.22|4.43|3.23|4.4|3.2|0
1732298400000|2024-11-22 18:00:00|4.41|3.21|4.39|3.19|4.46|3.26|4.39|3.19|0
1732298700000|2024-11-22 18:05:00|4.4|3.2|4.4|3.2|4.43|3.23|4.38|3.18|0
1732299000000|2024-11-22 18:10:00|4.39|3.19|4.3|3.1|4.44|3.24|4.27|3.07|0
1732299300000|2024-11-22 18:15:00|4.29|3.09|4.32|3.12|4.32|3.12|4.28|3.08|0
1732299600000|2024-11-22 18:20:00|4.33|3.13|4.29|3.09|4.35|3.15|4.28|3.08|0
1732299900000|2024-11-22 18:25:00|4.3|3.1|4.37|3.17|4.38|3.18|4.29|3.09|0
1732300200000|2024-11-22 18:30:00|4.38|3.18|4.33|3.13|4.38|3.18|4.29|3.09|0
1732300500000|2024-11-22 18:35:00|4.32|3.12|4.39|3.19|4.4|3.2|4.32|3.12|0
1732300800000|2024-11-22 18:40:00|4.4|3.2|4.41|3.21|4.44|3.24|4.39|3.19|0
1732301100000|2024-11-22 18:45:00|4.4|3.2|4.39|3.19|4.42|3.22|4.36|3.16|0
1732301400000|2024-11-22 18:50:00|4.4|3.2|4.42|3.22|4.48|3.28|4.4|3.2|0
1732301700000|2024-11-22 18:55:00|4.43|3.23|4.38|3.18|4.44|3.24|4.36|3.16|0
1732302000000|2024-11-22 19:00:00|4.4|3.2|4.4|3.2|4.41|3.21|4.38|3.18|0
1732302300000|2024-11-22 19:05:00|4.41|3.21|4.42|3.22|4.44|3.24|4.39|3.19|0
1732302600000|2024-11-22 19:10:00|4.43|3.23|4.47|3.27|4.5|3.3|4.42|3.22|0
1732302900000|2024-11-22 19:15:00|4.48|3.28|4.52|3.32|4.62|3.42|4.48|3.28|0
1732303200000|2024-11-22 19:20:00|4.53|3.33|4.47|3.27|4.53|3.33|4.46|3.26|0
1732303500000|2024-11-22 19:25:00|4.48|3.28|4.17|2.97|4.5|3.3|4.17|2.97|0
1732303800000|2024-11-22 19:30:00|4.18|2.98|4.13|2.93|4.19|2.99|4.13|2.93|0
1732304100000|2024-11-22 19:35:00|4.14|2.94|4.11|2.91|4.14|2.94|4.1|2.9|0
1732304400000|2024-11-22 19:40:00|4.1|2.9|4.14|2.94|4.16|2.96|4.1|2.9|0
1732304700000|2024-11-22 19:45:00|4.13|2.93|4.07|2.87|4.18|2.98|4.06|2.86|0
1732305000000|2024-11-22 19:50:00|4.08|2.88|4.04|2.84|4.1|2.9|4.04|2.84|0
1732305300000|2024-11-22 19:55:00|4.05|2.85|4.06|2.86|4.06|2.86|4.03|2.83|0
1732305600000|2024-11-22 20:00:00|4.07|2.87|4.21|3.01|4.27|3.07|4.07|2.87|0
1732305900000|2024-11-22 20:05:00|4.22|3.02|4.2|3|4.22|3.02|4.13|2.93|0
1732306200000|2024-11-22 20:10:00|4.21|3.01|4.27|3.07|4.28|3.08|4.21|3.01|0
1732306500000|2024-11-22 20:15:00|4.29|3.09|4.18|2.98|4.29|3.09|4.17|2.97|0
1732306800000|2024-11-22 20:20:00|4.17|2.97|4.17|2.97|4.21|3.01|4.15|2.95|0
1732307100000|2024-11-22 20:25:00|4.18|2.98|4.18|2.98|4.26|3.06|4.15|2.95|0
1732307400000|2024-11-22 20:30:00|4.17|2.97|4.12|2.92|4.19|2.99|4.1|2.9|0
1732307700000|2024-11-22 20:35:00|4.11|2.91|4.14|2.94|4.16|2.96|4.1|2.9|0
1732308000000|2024-11-22 20:40:00|4.13|2.93|4.15|2.95|4.18|2.98|4.13|2.93|0
1732308300000|2024-11-22 20:45:00|4.16|2.96|4.08|2.88|4.17|2.97|4.08|2.88|0
1732308600000|2024-11-22 20:50:00|4.12|2.92|4.23|3.03|4.29|3.09|3.95|2.75|0
1732308900000|2024-11-22 20:55:00|4.21|3.01|4.29|3.09|4.29|3.09|4.17|2.97|0
1732309200000|2024-11-22 21:00:00|4.3|3.1|4.26|3.06|4.3|3.1|4.21|3.01|0
1732309500000|2024-11-22 21:05:00|4.27|3.07|4.25|3.05|4.27|3.07|4.22|3.02|0
1732309800000|2024-11-22 21:10:00|4.26|3.06|4.26|3.06|4.27|3.07|4.25|3.05|0
1732497600000|2024-11-25 01:20:00|3.5|2.1|3.5|2.1|3.51|2.11|3.5|2.1|0
1732497900000|2024-11-25 01:25:00|3.51|2.11|3.49|2.09|3.51|2.11|3.49|2.09|0
1732498200000|2024-11-25 01:30:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1732498500000|2024-11-25 01:35:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1732498800000|2024-11-25 01:40:00|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1732499100000|2024-11-25 01:45:00|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1732499400000|2024-11-25 01:50:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1732499700000|2024-11-25 01:55:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1732500000000|2024-11-25 02:00:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1732500300000|2024-11-25 02:05:00|3.39|2.19|3.38|2.18|3.39|2.19|3.37|2.17|0
1732500600000|2024-11-25 02:10:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732500900000|2024-11-25 02:15:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732501200000|2024-11-25 02:20:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732501500000|2024-11-25 02:25:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732501800000|2024-11-25 02:30:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732502100000|2024-11-25 02:35:00|3.39|2.19|3.38|2.18|3.39|2.19|3.37|2.17|0
1732502400000|2024-11-25 02:40:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732502700000|2024-11-25 02:45:00|3.37|2.17|3.37|2.17|3.37|2.17|3.36|2.16|0
1732503000000|2024-11-25 02:50:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1732503300000|2024-11-25 02:55:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1732503600000|2024-11-25 03:00:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1732503900000|2024-11-25 03:05:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1732504500000|2024-11-25 03:15:00|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1732504800000|2024-11-25 03:20:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1732505100000|2024-11-25 03:25:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1732505400000|2024-11-25 03:30:00|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1732505700000|2024-11-25 03:35:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732506000000|2024-11-25 03:40:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732506300000|2024-11-25 03:45:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1732506600000|2024-11-25 03:50:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1732506900000|2024-11-25 03:55:00|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1732507200000|2024-11-25 04:00:00|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1732507500000|2024-11-25 04:05:00|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1732507800000|2024-11-25 04:10:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1732508100000|2024-11-25 04:15:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1732508400000|2024-11-25 04:20:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1732508700000|2024-11-25 04:25:00|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1732509000000|2024-11-25 04:30:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1732509300000|2024-11-25 04:35:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1732509600000|2024-11-25 04:40:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1732509900000|2024-11-25 04:45:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1732510200000|2024-11-25 04:50:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1732510500000|2024-11-25 04:55:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1732510800000|2024-11-25 05:00:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1732511100000|2024-11-25 05:05:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1732511400000|2024-11-25 05:10:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1732511700000|2024-11-25 05:15:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1732512000000|2024-11-25 05:20:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1732512300000|2024-11-25 05:25:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1732512600000|2024-11-25 05:30:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1732512900000|2024-11-25 05:35:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1732513200000|2024-11-25 05:40:00|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1732513500000|2024-11-25 05:45:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1732513800000|2024-11-25 05:50:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1732514100000|2024-11-25 05:55:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1732514400000|2024-11-25 06:00:00|3.33|2.13|3.42|2.22|3.49|2.29|3.33|2.13|0
1732514700000|2024-11-25 06:05:00|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1732515000000|2024-11-25 06:10:00|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1732515300000|2024-11-25 06:15:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1732515600000|2024-11-25 06:20:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1732515900000|2024-11-25 06:25:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1732516200000|2024-11-25 06:30:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1732516500000|2024-11-25 06:35:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1732516800000|2024-11-25 06:40:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1732517100000|2024-11-25 06:45:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1732517400000|2024-11-25 06:50:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1732517700000|2024-11-25 06:55:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1732518000000|2024-11-25 07:00:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1732518300000|2024-11-25 07:05:00|3.42|2.22|3.4|2.2|3.42|2.22|3.39|2.19|0
1732518600000|2024-11-25 07:10:00|3.39|2.19|3.4|2.2|3.41|2.21|3.39|2.19|0
1732518900000|2024-11-25 07:15:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1732519200000|2024-11-25 07:20:00|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1732519500000|2024-11-25 07:25:00|3.4|2.2|3.42|2.22|3.42|2.22|3.4|2.2|0
1732519800000|2024-11-25 07:30:00|3.43|2.23|3.43|2.23|3.44|2.24|3.42|2.22|0
1732520100000|2024-11-25 07:35:00|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1732520400000|2024-11-25 07:40:00|3.42|2.22|3.41|2.21|3.43|2.23|3.41|2.21|0
1732520700000|2024-11-25 07:45:00|3.42|2.22|3.4|2.2|3.42|2.22|3.4|2.2|0
1732521000000|2024-11-25 07:50:00|3.41|2.21|3.38|2.18|3.41|2.21|3.38|2.18|0
1732521300000|2024-11-25 07:55:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1732521600000|2024-11-25 08:00:00|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1732521900000|2024-11-25 08:05:00|3.37|2.17|3.37|2.17|3.37|2.17|3.36|2.16|0
1732522200000|2024-11-25 08:10:00|3.36|2.16|3.36|2.16|3.38|2.18|3.36|2.16|0
1732522500000|2024-11-25 08:15:00|3.35|2.15|3.35|2.15|3.37|2.17|3.35|2.15|0
1732522800000|2024-11-25 08:20:00|3.36|2.16|3.38|2.18|3.39|2.19|3.35|2.15|0
1732523100000|2024-11-25 08:25:00|3.39|2.19|3.37|2.17|3.4|2.2|3.36|2.16|0
1732523400000|2024-11-25 08:30:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1732523700000|2024-11-25 08:35:00|3.38|2.18|3.35|2.15|3.38|2.18|3.35|2.15|0
1732524000000|2024-11-25 08:40:00|3.36|2.16|3.35|2.15|3.36|2.16|3.34|2.14|0
1732524300000|2024-11-25 08:45:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1732524600000|2024-11-25 08:50:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1732524900000|2024-11-25 08:55:00|3.37|2.17|3.36|2.16|3.37|2.17|3.35|2.15|0
1732525200000|2024-11-25 09:00:00|3.37|2.17|3.37|2.17|3.39|2.19|3.36|2.16|0
1732525500000|2024-11-25 09:05:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1732525800000|2024-11-25 09:10:00|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1732526100000|2024-11-25 09:15:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1732526400000|2024-11-25 09:20:00|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1732526700000|2024-11-25 09:25:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1732527000000|2024-11-25 09:30:00|3.32|2.12|3.33|2.13|3.34|2.14|3.32|2.12|0
1732527300000|2024-11-25 09:35:00|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1732527600000|2024-11-25 09:40:00|3.33|2.13|3.3|2.1|3.33|2.13|3.3|2.1|0
1732527900000|2024-11-25 09:45:00|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1732528200000|2024-11-25 09:50:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1732528500000|2024-11-25 09:55:00|3.3|2.1|3.3|2.1|3.31|2.11|3.29|2.09|0
1732528800000|2024-11-25 10:00:00|3.29|2.09|3.3|2.1|3.32|2.12|3.29|2.09|0
1732529100000|2024-11-25 10:05:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1732529400000|2024-11-25 10:10:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1732529700000|2024-11-25 10:15:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1732530000000|2024-11-25 10:20:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1732530300000|2024-11-25 10:25:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1732530600000|2024-11-25 10:30:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1732530900000|2024-11-25 10:35:00|3.29|2.09|3.29|2.09|3.3|2.1|3.28|2.08|0
1732531200000|2024-11-25 10:40:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1732531500000|2024-11-25 10:45:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1732531800000|2024-11-25 10:50:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1732532100000|2024-11-25 10:55:00|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1732532400000|2024-11-25 11:00:00|3.26|2.06|3.27|2.07|3.27|2.07|3.25|2.05|0
1732532700000|2024-11-25 11:05:00|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1732533000000|2024-11-25 11:10:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1732533300000|2024-11-25 11:15:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1732533600000|2024-11-25 11:20:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1732533900000|2024-11-25 11:25:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1732534200000|2024-11-25 11:30:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1732534500000|2024-11-25 11:35:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1732534800000|2024-11-25 11:40:00|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1732535100000|2024-11-25 11:45:00|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1732535400000|2024-11-25 11:50:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1732535700000|2024-11-25 11:55:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1732536000000|2024-11-25 12:00:00|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1732536300000|2024-11-25 12:05:00|3.25|2.05|3.29|2.09|3.29|2.09|3.25|2.05|0
1732536600000|2024-11-25 12:10:00|3.3|2.1|3.29|2.09|3.33|2.13|3.29|2.09|0
1732536900000|2024-11-25 12:15:00|3.28|2.08|3.26|2.06|3.29|2.09|3.25|2.05|0
1732537200000|2024-11-25 12:20:00|3.25|2.05|3.29|2.09|3.29|2.09|3.25|2.05|0
1732537500000|2024-11-25 12:25:00|3.3|2.1|3.31|2.11|3.33|2.13|3.3|2.1|0
1732537800000|2024-11-25 12:30:00|3.32|2.12|3.28|2.08|3.32|2.12|3.28|2.08|0
1732538100000|2024-11-25 12:35:00|3.27|2.07|3.25|2.05|3.28|2.08|3.25|2.05|0
1732538400000|2024-11-25 12:40:00|3.26|2.06|3.26|2.06|3.26|2.06|3.24|2.04|0
1732538700000|2024-11-25 12:45:00|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1732539000000|2024-11-25 12:50:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1732539300000|2024-11-25 12:55:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1732539600000|2024-11-25 13:00:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1732539900000|2024-11-25 13:05:00|3.25|2.05|3.23|2.03|3.26|2.06|3.23|2.03|0
1732540200000|2024-11-25 13:10:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1732540500000|2024-11-25 13:15:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1732540800000|2024-11-25 13:20:00|3.25|2.05|3.25|2.05|3.27|2.07|3.24|2.04|0
1732541100000|2024-11-25 13:25:00|3.24|2.04|3.23|2.03|3.24|2.04|3.21|2.01|0
1732541400000|2024-11-25 13:30:00|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1732541700000|2024-11-25 13:35:00|3.22|2.02|3.24|2.04|3.33|2.13|3.18|1.98|0
1732542000000|2024-11-25 13:40:00|3.23|2.03|3.19|1.99|3.24|2.04|3.18|1.98|0
1732542300000|2024-11-25 13:45:00|3.18|1.98|3.2|2|3.22|2.02|3.15|1.95|0
1732542600000|2024-11-25 13:50:00|3.19|1.99|3.16|1.96|3.19|1.99|3.15|1.95|0
1732542900000|2024-11-25 13:55:00|3.17|1.97|3.18|1.98|3.18|1.98|3.12|1.92|0
1732543200000|2024-11-25 14:00:00|3.19|1.99|3.19|1.99|3.2|2|3.17|1.97|0
1732543500000|2024-11-25 14:05:00|3.18|1.98|3.17|1.97|3.2|2|3.16|1.96|0
1732543800000|2024-11-25 14:10:00|3.16|1.96|3.18|1.98|3.19|1.99|3.11|1.91|0
1732544100000|2024-11-25 14:15:00|3.19|1.99|3.12|1.92|3.19|1.99|3.12|1.92|0
1732544400000|2024-11-25 14:20:00|3.13|1.93|3.14|1.94|3.15|1.95|3.12|1.92|0
1732544700000|2024-11-25 14:25:00|3.15|1.95|3.21|2.01|3.21|2.01|3.14|1.94|0
1732545000000|2024-11-25 14:30:00|3.2|2|3.12|1.92|3.3|2.1|3.12|1.92|0
1732545300000|2024-11-25 14:35:00|3.13|1.93|3.05|1.85|3.13|1.93|3.05|1.85|0
1732545600000|2024-11-25 14:40:00|3.04|1.84|3.03|1.83|3.28|2.08|2.99|1.79|0
1732545900000|2024-11-25 14:45:00|3.02|1.82|3.09|1.89|3.1|1.9|3|1.8|0
1732546200000|2024-11-25 14:50:00|3.11|1.91|3.13|1.93|3.25|2.05|3.05|1.85|0
1732546500000|2024-11-25 14:55:00|3.11|1.91|3.09|1.89|3.13|1.93|3.04|1.84|0
1732546800000|2024-11-25 15:00:00|3.07|1.87|3.12|1.92|3.18|1.98|3.07|1.87|0
1732547100000|2024-11-25 15:05:00|3.13|1.93|3.14|1.94|3.15|1.95|3.07|1.87|0
1732547400000|2024-11-25 15:10:00|3.15|1.95|3.24|2.04|3.31|2.11|3.15|1.95|0
1732547700000|2024-11-25 15:15:00|3.25|2.05|3.1|1.9|3.25|2.05|3.03|1.83|0
1732548000000|2024-11-25 15:20:00|3.11|1.91|3.05|1.85|3.11|1.91|3.05|1.85|0
1732548300000|2024-11-25 15:25:00|3.03|1.83|2.97|1.77|3.07|1.87|2.97|1.77|0
1732548600000|2024-11-25 15:30:00|2.99|1.79|3.17|1.97|3.2|2|2.96|1.76|0
1732548900000|2024-11-25 15:35:00|3.16|1.96|3.15|1.95|3.19|1.99|3.1|1.9|0
1732549200000|2024-11-25 15:40:00|3.14|1.94|3.06|1.86|3.15|1.95|3.05|1.85|0
1732549500000|2024-11-25 15:45:00|3.07|1.87|3.08|1.88|3.15|1.95|3.07|1.87|0
1732549800000|2024-11-25 15:50:00|3.07|1.87|3.14|1.94|3.15|1.95|3.06|1.86|0
1732550100000|2024-11-25 15:55:00|3.15|1.95|3.18|1.98|3.2|2|3.14|1.94|0
1732550400000|2024-11-25 16:00:00|3.19|1.99|3.15|1.95|3.21|2.01|3.15|1.95|0
1732550700000|2024-11-25 16:05:00|3.16|1.96|3.21|2.01|3.22|2.02|3.14|1.94|0
1732551000000|2024-11-25 16:10:00|3.2|2|3.04|1.84|3.21|2.01|3.03|1.83|0
1732551300000|2024-11-25 16:15:00|3.03|1.83|3.01|1.81|3.06|1.86|3|1.8|0
1732551600000|2024-11-25 16:20:00|3.02|1.82|3|1.8|3.02|1.82|2.99|1.79|0
1732551900000|2024-11-25 16:25:00|3.01|1.81|3|1.8|3.04|1.84|2.99|1.79|0
1732552200000|2024-11-25 16:30:00|2.99|1.79|3.02|1.82|3.02|1.82|2.95|1.75|0
1732552500000|2024-11-25 16:35:00|3.01|1.81|3.07|1.87|3.08|1.88|3|1.8|0
1732552800000|2024-11-25 16:40:00|3.08|1.88|3.08|1.88|3.09|1.89|3.04|1.84|0
1732553100000|2024-11-25 16:45:00|3.07|1.87|3.11|1.91|3.12|1.92|3|1.8|0
1732553400000|2024-11-25 16:50:00|3.12|1.92|3.08|1.88|3.12|1.92|3.07|1.87|0
1732553700000|2024-11-25 16:55:00|3.07|1.87|3.11|1.91|3.11|1.91|3.06|1.86|0
1732554000000|2024-11-25 17:00:00|3.1|1.9|3.09|1.89|3.13|1.93|3.08|1.88|0
1732554300000|2024-11-25 17:05:00|3.08|1.88|3.11|1.91|3.11|1.91|3.06|1.86|0
1732554600000|2024-11-25 17:10:00|3.1|1.9|3.2|2|3.2|2|3.1|1.9|0
1732554900000|2024-11-25 17:15:00|3.19|1.99|3.2|2|3.23|2.03|3.18|1.98|0
1732555200000|2024-11-25 17:20:00|3.21|2.01|3.26|2.06|3.27|2.07|3.2|2|0
1732555500000|2024-11-25 17:25:00|3.27|2.07|3.27|2.07|3.31|2.11|3.2|2|0
1732555800000|2024-11-25 17:30:00|3.28|2.08|3.17|1.97|3.28|2.08|3.09|1.89|0
1732556100000|2024-11-25 17:35:00|3.18|1.98|3.22|2.02|3.23|2.03|3.16|1.96|0
1732556400000|2024-11-25 17:40:00|3.23|2.03|3.31|2.11|3.35|2.15|3.21|2.01|0
1732556700000|2024-11-25 17:45:00|3.32|2.12|3.29|2.09|3.37|2.17|3.16|1.96|0
1732557000000|2024-11-25 17:50:00|3.28|2.08|3.16|1.96|3.28|2.08|3.14|1.94|0
1732557300000|2024-11-25 17:55:00|3.17|1.97|3.15|1.95|3.19|1.99|3.13|1.93|0
1732557600000|2024-11-25 18:00:00|3.14|1.94|3.15|1.95|3.18|1.98|3.1|1.9|0
1732557900000|2024-11-25 18:05:00|3.16|1.96|3.14|1.94|3.17|1.97|3.12|1.92|0
1732558200000|2024-11-25 18:10:00|3.13|1.93|3.1|1.9|3.14|1.94|3.09|1.89|0
1732558500000|2024-11-25 18:15:00|3.09|1.89|3.12|1.92|3.13|1.93|3.09|1.89|0
1732558800000|2024-11-25 18:20:00|3.13|1.93|3.11|1.91|3.16|1.96|3.11|1.91|0
1732559100000|2024-11-25 18:25:00|3.1|1.9|3.12|1.92|3.12|1.92|3.09|1.89|0
1732559400000|2024-11-25 18:30:00|3.13|1.93|3.07|1.87|3.15|1.95|3.07|1.87|0
1732559700000|2024-11-25 18:35:00|3.08|1.88|3.07|1.87|3.1|1.9|3.07|1.87|0
1732560000000|2024-11-25 18:40:00|3.06|1.86|3.06|1.86|3.14|1.94|3.03|1.83|0
1732560300000|2024-11-25 18:45:00|3.05|1.85|3.05|1.85|3.06|1.86|3.01|1.81|0
1732560600000|2024-11-25 18:50:00|3.04|1.84|3.07|1.87|3.08|1.88|3.03|1.83|0
1732560900000|2024-11-25 18:55:00|3.08|1.88|3.04|1.84|3.08|1.88|3.03|1.83|0
1732561200000|2024-11-25 19:00:00|3.05|1.85|3.07|1.87|3.07|1.87|3.04|1.84|0
1732561500000|2024-11-25 19:05:00|3.06|1.86|3.03|1.83|3.09|1.89|3.03|1.83|0
1732561800000|2024-11-25 19:10:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1732562100000|2024-11-25 19:15:00|3.04|1.84|2.98|1.78|3.04|1.84|2.98|1.78|0
1732562400000|2024-11-25 19:20:00|2.99|1.79|3.05|1.85|3.08|1.88|2.98|1.78|0
1732562700000|2024-11-25 19:25:00|3.04|1.84|3.05|1.85|3.06|1.86|2.96|1.76|0
1732563000000|2024-11-25 19:30:00|3.06|1.86|3.09|1.89|3.09|1.89|3.05|1.85|0
1732563300000|2024-11-25 19:35:00|3.08|1.88|3.08|1.88|3.09|1.89|3.06|1.86|0
1732563600000|2024-11-25 19:40:00|3.07|1.87|3.03|1.83|3.08|1.88|3.02|1.82|0
1732563900000|2024-11-25 19:45:00|3.04|1.84|2.95|1.75|3.04|1.84|2.94|1.74|0
1732564200000|2024-11-25 19:50:00|2.94|1.74|2.98|1.78|2.98|1.78|2.94|1.74|0
1732564500000|2024-11-25 19:55:00|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1732564800000|2024-11-25 20:00:00|2.99|1.79|3.01|1.81|3.03|1.83|2.99|1.79|0
1732565100000|2024-11-25 20:05:00|3|1.8|2.99|1.79|3.03|1.83|2.98|1.78|0
1732565400000|2024-11-25 20:10:00|2.98|1.78|3|1.8|3.02|1.82|2.98|1.78|0
1732565700000|2024-11-25 20:15:00|3.01|1.81|2.97|1.77|3.01|1.81|2.96|1.76|0
1732566000000|2024-11-25 20:20:00|2.98|1.78|2.98|1.78|3|1.8|2.97|1.77|0
1732566300000|2024-11-25 20:25:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1732566600000|2024-11-25 20:30:00|2.97|1.77|2.84|1.64|2.97|1.77|2.8|1.6|0
1732566900000|2024-11-25 20:35:00|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1732567200000|2024-11-25 20:40:00|2.83|1.63|2.84|1.64|2.85|1.65|2.81|1.61|0
1732567500000|2024-11-25 20:45:00|2.85|1.65|2.86|1.66|2.87|1.67|2.83|1.63|0
1732567800000|2024-11-25 20:50:00|2.85|1.65|2.78|1.58|2.85|1.65|2.76|1.56|0
1732568100000|2024-11-25 20:55:00|2.79|1.59|2.86|1.66|2.87|1.67|2.76|1.56|0
1732568400000|2024-11-25 21:00:00|2.85|1.65|2.86|1.66|2.91|1.71|2.82|1.62|0
1732568700000|2024-11-25 21:05:00|2.87|1.67|2.81|1.61|2.87|1.67|2.8|1.6|0
1732569000000|2024-11-25 21:10:00|2.82|1.62|2.8|1.6|2.82|1.62|2.78|1.58|0
1732569300000|2024-11-25 21:15:00|2.9|1.5|2.87|1.47|2.9|1.5|2.87|1.47|0
1732569600000|2024-11-25 21:20:00|2.88|1.48|2.87|1.47|2.88|1.48|2.86|1.46|0
1732569900000|2024-11-25 21:25:00|2.86|1.46|2.85|1.45|2.87|1.47|2.84|1.44|0
1732570200000|2024-11-25 21:30:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1732570500000|2024-11-25 21:35:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1732570800000|2024-11-25 21:40:00|2.87|1.47|2.88|1.48|2.88|1.48|2.86|1.46|0
1732571100000|2024-11-25 21:45:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1732571400000|2024-11-25 21:50:00|2.88|1.48|2.86|1.46|2.88|1.48|2.86|1.46|0
1732571700000|2024-11-25 21:55:00|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1732572300000|2024-11-25 22:05:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1732572600000|2024-11-25 22:10:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1732573200000|2024-11-25 22:20:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1732573800000|2024-11-25 22:30:00|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1732574100000|2024-11-25 22:35:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1732574400000|2024-11-25 22:40:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1732575600000|2024-11-25 23:00:00|2.85|1.45|2.8|1.4|2.87|1.47|2.8|1.4|0
1732575900000|2024-11-25 23:05:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1732576200000|2024-11-25 23:10:00|2.78|1.38|2.78|1.38|2.8|1.4|2.78|1.38|0
1732576500000|2024-11-25 23:15:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1732576800000|2024-11-25 23:20:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1732577100000|2024-11-25 23:25:00|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1732577400000|2024-11-25 23:30:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1732577700000|2024-11-25 23:35:00|2.8|1.4|2.83|1.43|2.85|1.45|2.79|1.39|0
1732578000000|2024-11-25 23:40:00|2.84|1.44|2.94|1.54|3.01|1.61|2.83|1.43|0
1732578300000|2024-11-25 23:45:00|2.95|1.55|3.02|1.62|3.07|1.67|2.94|1.54|0
1732578600000|2024-11-25 23:50:00|3.05|1.65|3.14|1.74|3.17|1.77|3.04|1.64|0
1732578900000|2024-11-25 23:55:00|3.13|1.73|3.07|1.67|3.14|1.74|3.05|1.65|0
1732497600000|2024-11-25 01:20:00|3.5|2.1|3.5|2.1|3.51|2.11|3.5|2.1|0
1732497900000|2024-11-25 01:25:00|3.51|2.11|3.49|2.09|3.51|2.11|3.49|2.09|0
1732498200000|2024-11-25 01:30:00|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1732498500000|2024-11-25 01:35:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1732498800000|2024-11-25 01:40:00|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1732499100000|2024-11-25 01:45:00|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1732499400000|2024-11-25 01:50:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1732499700000|2024-11-25 01:55:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1732500000000|2024-11-25 02:00:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1732500300000|2024-11-25 02:05:00|3.39|2.19|3.38|2.18|3.39|2.19|3.37|2.17|0
1732500600000|2024-11-25 02:10:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732500900000|2024-11-25 02:15:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732501200000|2024-11-25 02:20:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732501500000|2024-11-25 02:25:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732501800000|2024-11-25 02:30:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732502100000|2024-11-25 02:35:00|3.39|2.19|3.38|2.18|3.39|2.19|3.37|2.17|0
1732502400000|2024-11-25 02:40:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732502700000|2024-11-25 02:45:00|3.37|2.17|3.37|2.17|3.37|2.17|3.36|2.16|0
1732503000000|2024-11-25 02:50:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1732503300000|2024-11-25 02:55:00|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1732503600000|2024-11-25 03:00:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1732503900000|2024-11-25 03:05:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1732504500000|2024-11-25 03:15:00|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1732504800000|2024-11-25 03:20:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1732505100000|2024-11-25 03:25:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1732505400000|2024-11-25 03:30:00|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1732505700000|2024-11-25 03:35:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732506000000|2024-11-25 03:40:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1732506300000|2024-11-25 03:45:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1732506600000|2024-11-25 03:50:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1732506900000|2024-11-25 03:55:00|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1732507200000|2024-11-25 04:00:00|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1732507500000|2024-11-25 04:05:00|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1732507800000|2024-11-25 04:10:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1732508100000|2024-11-25 04:15:00|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1732508400000|2024-11-25 04:20:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1732508700000|2024-11-25 04:25:00|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1732509000000|2024-11-25 04:30:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1732509300000|2024-11-25 04:35:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1732509600000|2024-11-25 04:40:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1732509900000|2024-11-25 04:45:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1732510200000|2024-11-25 04:50:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1732510500000|2024-11-25 04:55:00|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1732510800000|2024-11-25 05:00:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1732511100000|2024-11-25 05:05:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1732511400000|2024-11-25 05:10:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1732511700000|2024-11-25 05:15:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1732512000000|2024-11-25 05:20:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1732512300000|2024-11-25 05:25:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1732512600000|2024-11-25 05:30:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1732512900000|2024-11-25 05:35:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1732513200000|2024-11-25 05:40:00|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1732513500000|2024-11-25 05:45:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1732513800000|2024-11-25 05:50:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1732514100000|2024-11-25 05:55:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1732514400000|2024-11-25 06:00:00|3.33|2.13|3.42|2.22|3.49|2.29|3.33|2.13|0
1732514700000|2024-11-25 06:05:00|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1732515000000|2024-11-25 06:10:00|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1732515300000|2024-11-25 06:15:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1732515600000|2024-11-25 06:20:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1732515900000|2024-11-25 06:25:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1732516200000|2024-11-25 06:30:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1732516500000|2024-11-25 06:35:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1732516800000|2024-11-25 06:40:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1732517100000|2024-11-25 06:45:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1732517400000|2024-11-25 06:50:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1732517700000|2024-11-25 06:55:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1732518000000|2024-11-25 07:00:00|3.41|2.21|3.41|2.21|3.42|2.22|3.4|2.2|0
1732518300000|2024-11-25 07:05:00|3.42|2.22|3.4|2.2|3.42|2.22|3.39|2.19|0
1732518600000|2024-11-25 07:10:00|3.39|2.19|3.4|2.2|3.41|2.21|3.39|2.19|0
1732518900000|2024-11-25 07:15:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1732519200000|2024-11-25 07:20:00|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1732519500000|2024-11-25 07:25:00|3.4|2.2|3.42|2.22|3.42|2.22|3.4|2.2|0
1732519800000|2024-11-25 07:30:00|3.43|2.23|3.43|2.23|3.44|2.24|3.42|2.22|0
1732520100000|2024-11-25 07:35:00|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1732520400000|2024-11-25 07:40:00|3.42|2.22|3.41|2.21|3.43|2.23|3.41|2.21|0
1732520700000|2024-11-25 07:45:00|3.42|2.22|3.4|2.2|3.42|2.22|3.4|2.2|0
1732521000000|2024-11-25 07:50:00|3.41|2.21|3.38|2.18|3.41|2.21|3.38|2.18|0
1732521300000|2024-11-25 07:55:00|3.39|2.19|3.4|2.2|3.4|2.2|3.38|2.18|0
1732521600000|2024-11-25 08:00:00|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1732521900000|2024-11-25 08:05:00|3.37|2.17|3.37|2.17|3.37|2.17|3.36|2.16|0
1732522200000|2024-11-25 08:10:00|3.36|2.16|3.36|2.16|3.38|2.18|3.36|2.16|0
1732522500000|2024-11-25 08:15:00|3.35|2.15|3.35|2.15|3.37|2.17|3.35|2.15|0
1732522800000|2024-11-25 08:20:00|3.36|2.16|3.38|2.18|3.39|2.19|3.35|2.15|0
1732523100000|2024-11-25 08:25:00|3.39|2.19|3.37|2.17|3.4|2.2|3.36|2.16|0
1732523400000|2024-11-25 08:30:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1732523700000|2024-11-25 08:35:00|3.38|2.18|3.35|2.15|3.38|2.18|3.35|2.15|0
1732524000000|2024-11-25 08:40:00|3.36|2.16|3.35|2.15|3.36|2.16|3.34|2.14|0
1732524300000|2024-11-25 08:45:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1732524600000|2024-11-25 08:50:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1732524900000|2024-11-25 08:55:00|3.37|2.17|3.36|2.16|3.37|2.17|3.35|2.15|0
1732525200000|2024-11-25 09:00:00|3.37|2.17|3.37|2.17|3.39|2.19|3.36|2.16|0
1732525500000|2024-11-25 09:05:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1732525800000|2024-11-25 09:10:00|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1732526100000|2024-11-25 09:15:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1732526400000|2024-11-25 09:20:00|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1732526700000|2024-11-25 09:25:00|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1732527000000|2024-11-25 09:30:00|3.32|2.12|3.33|2.13|3.34|2.14|3.32|2.12|0
1732527300000|2024-11-25 09:35:00|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1732527600000|2024-11-25 09:40:00|3.33|2.13|3.3|2.1|3.33|2.13|3.3|2.1|0
1732527900000|2024-11-25 09:45:00|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1732528200000|2024-11-25 09:50:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1732528500000|2024-11-25 09:55:00|3.3|2.1|3.3|2.1|3.31|2.11|3.29|2.09|0
1732528800000|2024-11-25 10:00:00|3.29|2.09|3.3|2.1|3.32|2.12|3.29|2.09|0
1732529100000|2024-11-25 10:05:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1732529400000|2024-11-25 10:10:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1732529700000|2024-11-25 10:15:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1732530000000|2024-11-25 10:20:00|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1732530300000|2024-11-25 10:25:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1732530600000|2024-11-25 10:30:00|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1732530900000|2024-11-25 10:35:00|3.29|2.09|3.29|2.09|3.3|2.1|3.28|2.08|0
1732531200000|2024-11-25 10:40:00|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1732531500000|2024-11-25 10:45:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1732531800000|2024-11-25 10:50:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1732532100000|2024-11-25 10:55:00|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1732532400000|2024-11-25 11:00:00|3.26|2.06|3.27|2.07|3.27|2.07|3.25|2.05|0
1732532700000|2024-11-25 11:05:00|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1732533000000|2024-11-25 11:10:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1732533300000|2024-11-25 11:15:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1732533600000|2024-11-25 11:20:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1732533900000|2024-11-25 11:25:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1732534200000|2024-11-25 11:30:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1732534500000|2024-11-25 11:35:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1732534800000|2024-11-25 11:40:00|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1732535100000|2024-11-25 11:45:00|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1732535400000|2024-11-25 11:50:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1732535700000|2024-11-25 11:55:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1732536000000|2024-11-25 12:00:00|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1732536300000|2024-11-25 12:05:00|3.25|2.05|3.29|2.09|3.29|2.09|3.25|2.05|0
1732536600000|2024-11-25 12:10:00|3.3|2.1|3.29|2.09|3.33|2.13|3.29|2.09|0
1732536900000|2024-11-25 12:15:00|3.28|2.08|3.26|2.06|3.29|2.09|3.25|2.05|0
1732537200000|2024-11-25 12:20:00|3.25|2.05|3.29|2.09|3.29|2.09|3.25|2.05|0
1732537500000|2024-11-25 12:25:00|3.3|2.1|3.31|2.11|3.33|2.13|3.3|2.1|0
1732537800000|2024-11-25 12:30:00|3.32|2.12|3.28|2.08|3.32|2.12|3.28|2.08|0
1732538100000|2024-11-25 12:35:00|3.27|2.07|3.25|2.05|3.28|2.08|3.25|2.05|0
1732538400000|2024-11-25 12:40:00|3.26|2.06|3.26|2.06|3.26|2.06|3.24|2.04|0
1732538700000|2024-11-25 12:45:00|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1732539000000|2024-11-25 12:50:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1732539300000|2024-11-25 12:55:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1732539600000|2024-11-25 13:00:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1732539900000|2024-11-25 13:05:00|3.25|2.05|3.23|2.03|3.26|2.06|3.23|2.03|0
1732540200000|2024-11-25 13:10:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1732540500000|2024-11-25 13:15:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1732540800000|2024-11-25 13:20:00|3.25|2.05|3.25|2.05|3.27|2.07|3.24|2.04|0
1732541100000|2024-11-25 13:25:00|3.24|2.04|3.23|2.03|3.24|2.04|3.21|2.01|0
1732541400000|2024-11-25 13:30:00|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1732541700000|2024-11-25 13:35:00|3.22|2.02|3.24|2.04|3.33|2.13|3.18|1.98|0
1732542000000|2024-11-25 13:40:00|3.23|2.03|3.19|1.99|3.24|2.04|3.18|1.98|0
1732542300000|2024-11-25 13:45:00|3.18|1.98|3.2|2|3.22|2.02|3.15|1.95|0
1732542600000|2024-11-25 13:50:00|3.19|1.99|3.16|1.96|3.19|1.99|3.15|1.95|0
1732542900000|2024-11-25 13:55:00|3.17|1.97|3.18|1.98|3.18|1.98|3.12|1.92|0
1732543200000|2024-11-25 14:00:00|3.19|1.99|3.19|1.99|3.2|2|3.17|1.97|0
1732543500000|2024-11-25 14:05:00|3.18|1.98|3.17|1.97|3.2|2|3.16|1.96|0
1732543800000|2024-11-25 14:10:00|3.16|1.96|3.18|1.98|3.19|1.99|3.11|1.91|0
1732544100000|2024-11-25 14:15:00|3.19|1.99|3.12|1.92|3.19|1.99|3.12|1.92|0
1732544400000|2024-11-25 14:20:00|3.13|1.93|3.14|1.94|3.15|1.95|3.12|1.92|0
1732544700000|2024-11-25 14:25:00|3.15|1.95|3.21|2.01|3.21|2.01|3.14|1.94|0
1732545000000|2024-11-25 14:30:00|3.2|2|3.12|1.92|3.3|2.1|3.12|1.92|0
1732545300000|2024-11-25 14:35:00|3.13|1.93|3.05|1.85|3.13|1.93|3.05|1.85|0
1732545600000|2024-11-25 14:40:00|3.04|1.84|3.03|1.83|3.28|2.08|2.99|1.79|0
1732545900000|2024-11-25 14:45:00|3.02|1.82|3.09|1.89|3.1|1.9|3|1.8|0
1732546200000|2024-11-25 14:50:00|3.11|1.91|3.13|1.93|3.25|2.05|3.05|1.85|0
1732546500000|2024-11-25 14:55:00|3.11|1.91|3.09|1.89|3.13|1.93|3.04|1.84|0
1732546800000|2024-11-25 15:00:00|3.07|1.87|3.12|1.92|3.18|1.98|3.07|1.87|0
1732547100000|2024-11-25 15:05:00|3.13|1.93|3.14|1.94|3.15|1.95|3.07|1.87|0
1732547400000|2024-11-25 15:10:00|3.15|1.95|3.24|2.04|3.31|2.11|3.15|1.95|0
1732547700000|2024-11-25 15:15:00|3.25|2.05|3.1|1.9|3.25|2.05|3.03|1.83|0
1732548000000|2024-11-25 15:20:00|3.11|1.91|3.05|1.85|3.11|1.91|3.05|1.85|0
1732548300000|2024-11-25 15:25:00|3.03|1.83|2.97|1.77|3.07|1.87|2.97|1.77|0
1732548600000|2024-11-25 15:30:00|2.99|1.79|3.17|1.97|3.2|2|2.96|1.76|0
1732548900000|2024-11-25 15:35:00|3.16|1.96|3.15|1.95|3.19|1.99|3.1|1.9|0
1732549200000|2024-11-25 15:40:00|3.14|1.94|3.06|1.86|3.15|1.95|3.05|1.85|0
1732549500000|2024-11-25 15:45:00|3.07|1.87|3.08|1.88|3.15|1.95|3.07|1.87|0
1732549800000|2024-11-25 15:50:00|3.07|1.87|3.14|1.94|3.15|1.95|3.06|1.86|0
1732550100000|2024-11-25 15:55:00|3.15|1.95|3.18|1.98|3.2|2|3.14|1.94|0
1732550400000|2024-11-25 16:00:00|3.19|1.99|3.15|1.95|3.21|2.01|3.15|1.95|0
1732550700000|2024-11-25 16:05:00|3.16|1.96|3.21|2.01|3.22|2.02|3.14|1.94|0
1732551000000|2024-11-25 16:10:00|3.2|2|3.04|1.84|3.21|2.01|3.03|1.83|0
1732551300000|2024-11-25 16:15:00|3.03|1.83|3.01|1.81|3.06|1.86|3|1.8|0
1732551600000|2024-11-25 16:20:00|3.02|1.82|3|1.8|3.02|1.82|2.99|1.79|0
1732551900000|2024-11-25 16:25:00|3.01|1.81|3|1.8|3.04|1.84|2.99|1.79|0
1732552200000|2024-11-25 16:30:00|2.99|1.79|3.02|1.82|3.02|1.82|2.95|1.75|0
1732552500000|2024-11-25 16:35:00|3.01|1.81|3.07|1.87|3.08|1.88|3|1.8|0
1732552800000|2024-11-25 16:40:00|3.08|1.88|3.08|1.88|3.09|1.89|3.04|1.84|0
1732553100000|2024-11-25 16:45:00|3.07|1.87|3.11|1.91|3.12|1.92|3|1.8|0
1732553400000|2024-11-25 16:50:00|3.12|1.92|3.08|1.88|3.12|1.92|3.07|1.87|0
1732553700000|2024-11-25 16:55:00|3.07|1.87|3.11|1.91|3.11|1.91|3.06|1.86|0
1732554000000|2024-11-25 17:00:00|3.1|1.9|3.09|1.89|3.13|1.93|3.08|1.88|0
1732554300000|2024-11-25 17:05:00|3.08|1.88|3.11|1.91|3.11|1.91|3.06|1.86|0
1732554600000|2024-11-25 17:10:00|3.1|1.9|3.2|2|3.2|2|3.1|1.9|0
1732554900000|2024-11-25 17:15:00|3.19|1.99|3.2|2|3.23|2.03|3.18|1.98|0
1732555200000|2024-11-25 17:20:00|3.21|2.01|3.26|2.06|3.27|2.07|3.2|2|0
1732555500000|2024-11-25 17:25:00|3.27|2.07|3.27|2.07|3.31|2.11|3.2|2|0
1732555800000|2024-11-25 17:30:00|3.28|2.08|3.17|1.97|3.28|2.08|3.09|1.89|0
1732556100000|2024-11-25 17:35:00|3.18|1.98|3.22|2.02|3.23|2.03|3.16|1.96|0
1732556400000|2024-11-25 17:40:00|3.23|2.03|3.31|2.11|3.35|2.15|3.21|2.01|0
1732556700000|2024-11-25 17:45:00|3.32|2.12|3.29|2.09|3.37|2.17|3.16|1.96|0
1732557000000|2024-11-25 17:50:00|3.28|2.08|3.16|1.96|3.28|2.08|3.14|1.94|0
1732557300000|2024-11-25 17:55:00|3.17|1.97|3.15|1.95|3.19|1.99|3.13|1.93|0
1732557600000|2024-11-25 18:00:00|3.14|1.94|3.15|1.95|3.18|1.98|3.1|1.9|0
1732557900000|2024-11-25 18:05:00|3.16|1.96|3.14|1.94|3.17|1.97|3.12|1.92|0
1732558200000|2024-11-25 18:10:00|3.13|1.93|3.1|1.9|3.14|1.94|3.09|1.89|0
1732558500000|2024-11-25 18:15:00|3.09|1.89|3.12|1.92|3.13|1.93|3.09|1.89|0
1732558800000|2024-11-25 18:20:00|3.13|1.93|3.11|1.91|3.16|1.96|3.11|1.91|0
1732559100000|2024-11-25 18:25:00|3.1|1.9|3.12|1.92|3.12|1.92|3.09|1.89|0
1732559400000|2024-11-25 18:30:00|3.13|1.93|3.07|1.87|3.15|1.95|3.07|1.87|0
1732559700000|2024-11-25 18:35:00|3.08|1.88|3.07|1.87|3.1|1.9|3.07|1.87|0
1732560000000|2024-11-25 18:40:00|3.06|1.86|3.06|1.86|3.14|1.94|3.03|1.83|0
1732560300000|2024-11-25 18:45:00|3.05|1.85|3.05|1.85|3.06|1.86|3.01|1.81|0
1732560600000|2024-11-25 18:50:00|3.04|1.84|3.07|1.87|3.08|1.88|3.03|1.83|0
1732560900000|2024-11-25 18:55:00|3.08|1.88|3.04|1.84|3.08|1.88|3.03|1.83|0
1732561200000|2024-11-25 19:00:00|3.05|1.85|3.07|1.87|3.07|1.87|3.04|1.84|0
1732561500000|2024-11-25 19:05:00|3.06|1.86|3.03|1.83|3.09|1.89|3.03|1.83|0
1732561800000|2024-11-25 19:10:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1732562100000|2024-11-25 19:15:00|3.04|1.84|2.98|1.78|3.04|1.84|2.98|1.78|0
1732562400000|2024-11-25 19:20:00|2.99|1.79|3.05|1.85|3.08|1.88|2.98|1.78|0
1732562700000|2024-11-25 19:25:00|3.04|1.84|3.05|1.85|3.06|1.86|2.96|1.76|0
1732563000000|2024-11-25 19:30:00|3.06|1.86|3.09|1.89|3.09|1.89|3.05|1.85|0
1732563300000|2024-11-25 19:35:00|3.08|1.88|3.08|1.88|3.09|1.89|3.06|1.86|0
1732563600000|2024-11-25 19:40:00|3.07|1.87|3.03|1.83|3.08|1.88|3.02|1.82|0
1732563900000|2024-11-25 19:45:00|3.04|1.84|2.95|1.75|3.04|1.84|2.94|1.74|0
1732564200000|2024-11-25 19:50:00|2.94|1.74|2.98|1.78|2.98|1.78|2.94|1.74|0
1732564500000|2024-11-25 19:55:00|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1732564800000|2024-11-25 20:00:00|2.99|1.79|3.01|1.81|3.03|1.83|2.99|1.79|0
1732565100000|2024-11-25 20:05:00|3|1.8|2.99|1.79|3.03|1.83|2.98|1.78|0
1732565400000|2024-11-25 20:10:00|2.98|1.78|3|1.8|3.02|1.82|2.98|1.78|0
1732565700000|2024-11-25 20:15:00|3.01|1.81|2.97|1.77|3.01|1.81|2.96|1.76|0
1732566000000|2024-11-25 20:20:00|2.98|1.78|2.98|1.78|3|1.8|2.97|1.77|0
1732566300000|2024-11-25 20:25:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1732566600000|2024-11-25 20:30:00|2.97|1.77|2.84|1.64|2.97|1.77|2.8|1.6|0
1732566900000|2024-11-25 20:35:00|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1732567200000|2024-11-25 20:40:00|2.83|1.63|2.84|1.64|2.85|1.65|2.81|1.61|0
1732567500000|2024-11-25 20:45:00|2.85|1.65|2.86|1.66|2.87|1.67|2.83|1.63|0
1732567800000|2024-11-25 20:50:00|2.85|1.65|2.78|1.58|2.85|1.65|2.76|1.56|0
1732568100000|2024-11-25 20:55:00|2.79|1.59|2.86|1.66|2.87|1.67|2.76|1.56|0
1732568400000|2024-11-25 21:00:00|2.85|1.65|2.86|1.66|2.91|1.71|2.82|1.62|0
1732568700000|2024-11-25 21:05:00|2.87|1.67|2.81|1.61|2.87|1.67|2.8|1.6|0
1732569000000|2024-11-25 21:10:00|2.82|1.62|2.8|1.6|2.82|1.62|2.78|1.58|0
1732569300000|2024-11-25 21:15:00|2.9|1.5|2.87|1.47|2.9|1.5|2.87|1.47|0
1732569600000|2024-11-25 21:20:00|2.88|1.48|2.87|1.47|2.88|1.48|2.86|1.46|0
1732569900000|2024-11-25 21:25:00|2.86|1.46|2.85|1.45|2.87|1.47|2.84|1.44|0
1732570200000|2024-11-25 21:30:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1732570500000|2024-11-25 21:35:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1732570800000|2024-11-25 21:40:00|2.87|1.47|2.88|1.48|2.88|1.48|2.86|1.46|0
1732571100000|2024-11-25 21:45:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1732571400000|2024-11-25 21:50:00|2.88|1.48|2.86|1.46|2.88|1.48|2.86|1.46|0
1732571700000|2024-11-25 21:55:00|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1732572300000|2024-11-25 22:05:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1732572600000|2024-11-25 22:10:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1732573200000|2024-11-25 22:20:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1732573800000|2024-11-25 22:30:00|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1732574100000|2024-11-25 22:35:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1732574400000|2024-11-25 22:40:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1732575600000|2024-11-25 23:00:00|2.85|1.45|2.8|1.4|2.87|1.47|2.8|1.4|0
1732575900000|2024-11-25 23:05:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1732576200000|2024-11-25 23:10:00|2.78|1.38|2.78|1.38|2.8|1.4|2.78|1.38|0
1732576500000|2024-11-25 23:15:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1732576800000|2024-11-25 23:20:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1732577100000|2024-11-25 23:25:00|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1732577400000|2024-11-25 23:30:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1732577700000|2024-11-25 23:35:00|2.8|1.4|2.83|1.43|2.85|1.45|2.79|1.39|0
1732578000000|2024-11-25 23:40:00|2.84|1.44|2.94|1.54|3.01|1.61|2.83|1.43|0
1732578300000|2024-11-25 23:45:00|2.95|1.55|3.02|1.62|3.07|1.67|2.94|1.54|0
1732578600000|2024-11-25 23:50:00|3.05|1.65|3.14|1.74|3.17|1.77|3.04|1.64|0
1732578900000|2024-11-25 23:55:00|3.13|1.73|3.07|1.67|3.14|1.74|3.05|1.65|0
1732579200000|2024-11-26 00:00:00|3.1|1.7|3.14|1.74|3.14|1.74|3.07|1.67|0
1732579500000|2024-11-26 00:05:00|3.13|1.73|3.19|1.79|3.21|1.81|3.13|1.73|0
1732579800000|2024-11-26 00:10:00|3.2|1.8|3.16|1.76|3.2|1.8|3.14|1.74|0
1732580100000|2024-11-26 00:15:00|3.17|1.77|3.21|1.81|3.21|1.81|3.17|1.77|0
1732580400000|2024-11-26 00:20:00|3.2|1.8|3.17|1.77|3.2|1.8|3.16|1.76|0
1732580700000|2024-11-26 00:25:00|3.16|1.76|3.11|1.71|3.16|1.76|3.11|1.71|0
1732581000000|2024-11-26 00:30:00|3.12|1.72|3.14|1.74|3.15|1.75|3.12|1.72|0
1732581300000|2024-11-26 00:35:00|3.13|1.73|3.16|1.76|3.19|1.79|3.12|1.72|0
1732581600000|2024-11-26 00:40:00|3.15|1.75|3.15|1.75|3.17|1.77|3.13|1.73|0
1732581900000|2024-11-26 00:45:00|3.14|1.74|3.11|1.71|3.15|1.75|3.1|1.7|0
1732582200000|2024-11-26 00:50:00|3.12|1.72|3.18|1.78|3.2|1.8|3.1|1.7|0
1732582500000|2024-11-26 00:55:00|3.19|1.79|3.2|1.8|3.21|1.81|3.16|1.76|0
1732582800000|2024-11-26 01:00:00|3.18|1.78|3.27|1.87|3.3|1.9|3.16|1.76|0
1732583100000|2024-11-26 01:05:00|3.26|1.86|3.22|1.82|3.27|1.87|3.2|1.8|0
1732583400000|2024-11-26 01:10:00|3.23|1.83|3.22|1.82|3.24|1.84|3.2|1.8|0
1732583700000|2024-11-26 01:15:00|3.23|1.83|3.17|1.77|3.24|1.84|3.16|1.76|0
1732584000000|2024-11-26 01:20:00|3.16|1.76|3.53|2.13|3.55|2.15|3.14|1.74|0
1732584300000|2024-11-26 01:25:00|3.54|2.14|3.52|2.12|3.54|2.14|3.51|2.11|0
1732584600000|2024-11-26 01:30:00|3.41|2.21|3.37|2.17|3.43|2.23|3.37|2.17|0
1732584900000|2024-11-26 01:35:00|3.36|2.16|3.38|2.18|3.38|2.18|3.32|2.12|0
1732585200000|2024-11-26 01:40:00|3.37|2.17|3.35|2.15|3.38|2.18|3.35|2.15|0
1732585500000|2024-11-26 01:45:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1732585800000|2024-11-26 01:50:00|3.35|2.15|3.31|2.11|3.35|2.15|3.3|2.1|0
1732586100000|2024-11-26 01:55:00|3.3|2.1|3.32|2.12|3.34|2.14|3.3|2.1|0
1732586400000|2024-11-26 02:00:00|3.31|2.11|3.26|2.06|3.31|2.11|3.25|2.05|0
1732586700000|2024-11-26 02:05:00|3.27|2.07|3.25|2.05|3.27|2.07|3.24|2.04|0
1732587000000|2024-11-26 02:10:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1732587300000|2024-11-26 02:15:00|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1732587600000|2024-11-26 02:20:00|3.24|2.04|3.24|2.04|3.26|2.06|3.22|2.02|0
1732587900000|2024-11-26 02:25:00|3.25|2.05|3.26|2.06|3.26|2.06|3.24|2.04|0
1732588200000|2024-11-26 02:30:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1732588500000|2024-11-26 02:35:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1732588800000|2024-11-26 02:40:00|3.25|2.05|3.21|2.01|3.25|2.05|3.21|2.01|0
1732589100000|2024-11-26 02:45:00|3.22|2.02|3.21|2.01|3.22|2.02|3.18|1.98|0
1732589400000|2024-11-26 02:50:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1732589700000|2024-11-26 02:55:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1732590000000|2024-11-26 03:00:00|3.2|2|3.22|2.02|3.22|2.02|3.19|1.99|0
1732590300000|2024-11-26 03:05:00|3.21|2.01|3.19|1.99|3.22|2.02|3.19|1.99|0
1732590600000|2024-11-26 03:10:00|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1732590900000|2024-11-26 03:15:00|3.18|1.98|3.18|1.98|3.19|1.99|3.17|1.97|0
1732591200000|2024-11-26 03:20:00|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1732591500000|2024-11-26 03:25:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1732591800000|2024-11-26 03:30:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1732592100000|2024-11-26 03:35:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1732592400000|2024-11-26 03:40:00|3.14|1.94|3.14|1.94|3.15|1.95|3.13|1.93|0
1732592700000|2024-11-26 03:45:00|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1732593000000|2024-11-26 03:50:00|3.11|1.91|3.12|1.92|3.13|1.93|3.11|1.91|0
1732593300000|2024-11-26 03:55:00|3.13|1.93|3.14|1.94|3.14|1.94|3.12|1.92|0
1732593600000|2024-11-26 04:00:00|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1732593900000|2024-11-26 04:05:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1732594200000|2024-11-26 04:10:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1732594500000|2024-11-26 04:15:00|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1732594800000|2024-11-26 04:20:00|3.11|1.91|3.08|1.88|3.11|1.91|3.07|1.87|0
1732595100000|2024-11-26 04:25:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1732595400000|2024-11-26 04:30:00|3.08|1.88|3.1|1.9|3.1|1.9|3.07|1.87|0
1732595700000|2024-11-26 04:35:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1732596000000|2024-11-26 04:40:00|3.09|1.89|3.11|1.91|3.11|1.91|3.08|1.88|0
1732596300000|2024-11-26 04:45:00|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1732596600000|2024-11-26 04:50:00|3.11|1.91|3.1|1.9|3.12|1.92|3.1|1.9|0
1732596900000|2024-11-26 04:55:00|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1732597200000|2024-11-26 05:00:00|3.1|1.9|3.08|1.88|3.1|1.9|3.07|1.87|0
1732597500000|2024-11-26 05:05:00|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1732597800000|2024-11-26 05:10:00|3.09|1.89|3.1|1.9|3.1|1.9|3.08|1.88|0
1732598100000|2024-11-26 05:15:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1732598400000|2024-11-26 05:20:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1732598700000|2024-11-26 05:25:00|3.1|1.9|3.11|1.91|3.11|1.91|3.09|1.89|0
1732599000000|2024-11-26 05:30:00|3.12|1.92|3.11|1.91|3.12|1.92|3.09|1.89|0
1732599300000|2024-11-26 05:35:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1732599600000|2024-11-26 05:40:00|3.1|1.9|3.13|1.93|3.14|1.94|3.1|1.9|0
1732599900000|2024-11-26 05:45:00|3.14|1.94|3.14|1.94|3.16|1.96|3.13|1.93|0
1732600200000|2024-11-26 05:50:00|3.13|1.93|3.15|1.95|3.15|1.95|3.13|1.93|0
1732600500000|2024-11-26 05:55:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1732600800000|2024-11-26 06:00:00|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1732601100000|2024-11-26 06:05:00|3.11|1.91|3.1|1.9|3.13|1.93|3.1|1.9|0
1732601400000|2024-11-26 06:10:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1732601700000|2024-11-26 06:15:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1732602000000|2024-11-26 06:20:00|3.09|1.89|3.1|1.9|3.1|1.9|3.08|1.88|0
1732602300000|2024-11-26 06:25:00|3.09|1.89|3.03|1.83|3.11|1.91|3.03|1.83|0
1732602600000|2024-11-26 06:30:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1732602900000|2024-11-26 06:35:00|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1732603200000|2024-11-26 06:40:00|2.98|1.78|2.97|1.77|2.99|1.79|2.96|1.76|0
1732603500000|2024-11-26 06:45:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1732603800000|2024-11-26 06:50:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1732604100000|2024-11-26 06:55:00|3.01|1.81|3.01|1.81|3.02|1.82|3|1.8|0
1732604400000|2024-11-26 07:00:00|3.02|1.82|3.04|1.84|3.06|1.86|3.02|1.82|0
1732604700000|2024-11-26 07:05:00|3.03|1.83|3.05|1.85|3.05|1.85|3.02|1.82|0
1732605000000|2024-11-26 07:10:00|3.04|1.84|3.16|1.96|3.16|1.96|3.02|1.82|0
1732605300000|2024-11-26 07:15:00|3.15|1.95|3.13|1.93|3.15|1.95|3.12|1.92|0
1732605600000|2024-11-26 07:20:00|3.12|1.92|3.12|1.92|3.14|1.94|3.1|1.9|0
1732605900000|2024-11-26 07:25:00|3.11|1.91|3.07|1.87|3.17|1.97|3.06|1.86|0
1732606200000|2024-11-26 07:30:00|3.06|1.86|3.11|1.91|3.11|1.91|3.05|1.85|0
1732606500000|2024-11-26 07:35:00|3.12|1.92|3.1|1.9|3.14|1.94|3.1|1.9|0
1732606800000|2024-11-26 07:40:00|3.09|1.89|3.13|1.93|3.14|1.94|3.09|1.89|0
1732607100000|2024-11-26 07:45:00|3.14|1.94|3.11|1.91|3.14|1.94|3.1|1.9|0
1732607400000|2024-11-26 07:50:00|3.1|1.9|3.14|1.94|3.14|1.94|3.1|1.9|0
1732607700000|2024-11-26 07:55:00|3.15|1.95|3.15|1.95|3.15|1.95|3.13|1.93|0
1732608000000|2024-11-26 08:00:00|3.18|1.98|3.15|1.95|3.19|1.99|3.14|1.94|0
1732608300000|2024-11-26 08:05:00|3.14|1.94|3.17|1.97|3.17|1.97|3.1|1.9|0
1732608600000|2024-11-26 08:10:00|3.16|1.96|3.06|1.86|3.19|1.99|3.03|1.83|0
1732608900000|2024-11-26 08:15:00|3.05|1.85|3.01|1.81|3.06|1.86|3|1.8|0
1732609200000|2024-11-26 08:20:00|3.02|1.82|3.06|1.86|3.06|1.86|3.02|1.82|0
1732609500000|2024-11-26 08:25:00|3.07|1.87|3.04|1.84|3.07|1.87|3.03|1.83|0
1732609800000|2024-11-26 08:30:00|3.05|1.85|3.06|1.86|3.09|1.89|3.05|1.85|0
1732610100000|2024-11-26 08:35:00|3.05|1.85|3.07|1.87|3.09|1.89|3.05|1.85|0
1732610400000|2024-11-26 08:40:00|3.06|1.86|3.06|1.86|3.09|1.89|3.06|1.86|0
1732610700000|2024-11-26 08:45:00|3.07|1.87|3.02|1.82|3.07|1.87|3.02|1.82|0
1732611000000|2024-11-26 08:50:00|3.03|1.83|3.03|1.83|3.04|1.84|3.01|1.81|0
1732611300000|2024-11-26 08:55:00|3.02|1.82|3.05|1.85|3.07|1.87|3.02|1.82|0
1732611600000|2024-11-26 09:00:00|3.04|1.84|2.98|1.78|3.06|1.86|2.98|1.78|0
1732611900000|2024-11-26 09:05:00|2.99|1.79|3|1.8|3.01|1.81|2.96|1.76|0
1732612200000|2024-11-26 09:10:00|2.99|1.79|2.98|1.78|3|1.8|2.97|1.77|0
1732612500000|2024-11-26 09:15:00|2.97|1.77|2.97|1.77|3|1.8|2.96|1.76|0
1732612800000|2024-11-26 09:20:00|2.98|1.78|2.99|1.79|2.99|1.79|2.96|1.76|0
1732613100000|2024-11-26 09:25:00|3|1.8|2.98|1.78|3|1.8|2.96|1.76|0
1732613400000|2024-11-26 09:30:00|2.97|1.77|3|1.8|3|1.8|2.97|1.77|0
1732613700000|2024-11-26 09:35:00|3.01|1.81|2.97|1.77|3.01|1.81|2.96|1.76|0
1732614000000|2024-11-26 09:40:00|2.98|1.78|2.97|1.77|2.98|1.78|2.96|1.76|0
1732614300000|2024-11-26 09:45:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1732614600000|2024-11-26 09:50:00|2.98|1.78|2.97|1.77|2.98|1.78|2.95|1.75|0
1732614900000|2024-11-26 09:55:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1732615200000|2024-11-26 10:00:00|2.95|1.75|2.93|1.73|2.95|1.75|2.9|1.7|0
1732615500000|2024-11-26 10:05:00|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1732615800000|2024-11-26 10:10:00|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1732616100000|2024-11-26 10:15:00|2.91|1.71|2.93|1.73|2.94|1.74|2.91|1.71|0
1732616400000|2024-11-26 10:20:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1732616700000|2024-11-26 10:25:00|2.94|1.74|2.97|1.77|2.97|1.77|2.93|1.73|0
1732617000000|2024-11-26 10:30:00|2.98|1.78|3|1.8|3.01|1.81|2.97|1.77|0
1732617300000|2024-11-26 10:35:00|3.01|1.81|2.97|1.77|3.01|1.81|2.95|1.75|0
1732617600000|2024-11-26 10:40:00|2.98|1.78|2.96|1.76|2.99|1.79|2.96|1.76|0
1732617900000|2024-11-26 10:45:00|2.95|1.75|2.93|1.73|2.96|1.76|2.93|1.73|0
1732618200000|2024-11-26 10:50:00|2.92|1.72|2.9|1.7|2.93|1.73|2.9|1.7|0
1732618500000|2024-11-26 10:55:00|2.89|1.69|2.9|1.7|2.91|1.71|2.89|1.69|0
1732618800000|2024-11-26 11:00:00|2.89|1.69|2.89|1.69|2.91|1.71|2.89|1.69|0
1732619100000|2024-11-26 11:05:00|2.9|1.7|2.87|1.67|2.9|1.7|2.86|1.66|0
1732619400000|2024-11-26 11:10:00|2.86|1.66|2.89|1.69|2.89|1.69|2.86|1.66|0
1732619700000|2024-11-26 11:15:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1732620000000|2024-11-26 11:20:00|2.86|1.66|3.17|1.97|3.17|1.97|2.86|1.66|0
1732620300000|2024-11-26 11:25:00|3.18|1.98|3.21|2.01|3.21|2.01|3.17|1.97|0
1732620600000|2024-11-26 11:30:00|3.22|2.02|3.19|1.99|3.22|2.02|3.18|1.98|0
1732620900000|2024-11-26 11:35:00|3.18|1.98|3.16|1.96|3.18|1.98|3.15|1.95|0
1732621200000|2024-11-26 11:40:00|3.15|1.95|3.11|1.91|3.16|1.96|3.1|1.9|0
1732621500000|2024-11-26 11:45:00|3.1|1.9|3.09|1.89|3.11|1.91|3.08|1.88|0
1732621800000|2024-11-26 11:50:00|3.08|1.88|3.03|1.83|3.09|1.89|3.01|1.81|0
1732622100000|2024-11-26 11:55:00|3.04|1.84|3.03|1.83|3.05|1.85|3.02|1.82|0
1732622400000|2024-11-26 12:00:00|3.04|1.84|3.04|1.84|3.06|1.86|3.03|1.83|0
1732622700000|2024-11-26 12:05:00|3.05|1.85|3.02|1.82|3.06|1.86|3.01|1.81|0
1732623000000|2024-11-26 12:10:00|3.01|1.81|3.01|1.81|3.03|1.83|3.01|1.81|0
1732623300000|2024-11-26 12:15:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1732623600000|2024-11-26 12:20:00|3|1.8|3.04|1.84|3.05|1.85|3|1.8|0
1732623900000|2024-11-26 12:25:00|3.05|1.85|3.02|1.82|3.05|1.85|3.02|1.82|0
1732624200000|2024-11-26 12:30:00|3.01|1.81|3.02|1.82|3.03|1.83|3.01|1.81|0
1732624500000|2024-11-26 12:35:00|3.01|1.81|3|1.8|3.02|1.82|3|1.8|0
1732624800000|2024-11-26 12:40:00|3.01|1.81|3.01|1.81|3.02|1.82|3|1.8|0
1732625100000|2024-11-26 12:45:00|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1732625400000|2024-11-26 12:50:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1732625700000|2024-11-26 12:55:00|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1732626000000|2024-11-26 13:00:00|3|1.8|3.03|1.83|3.03|1.83|2.98|1.78|0
1732626300000|2024-11-26 13:05:00|3.02|1.82|3.01|1.81|3.05|1.85|2.99|1.79|0
1732626600000|2024-11-26 13:10:00|3|1.8|3.03|1.83|3.04|1.84|3|1.8|0
1732626900000|2024-11-26 13:15:00|3.04|1.84|3.08|1.88|3.21|2.01|3.03|1.83|0
1732627200000|2024-11-26 13:20:00|3.07|1.87|3.09|1.89|3.1|1.9|3.07|1.87|0
1732627500000|2024-11-26 13:25:00|3.1|1.9|2.87|1.67|3.15|1.95|2.85|1.65|0
1732627800000|2024-11-26 13:30:00|2.86|1.66|2.84|1.64|2.87|1.67|2.83|1.63|0
1732628100000|2024-11-26 13:35:00|2.83|1.63|2.83|1.63|2.85|1.65|2.83|1.63|0
1732628400000|2024-11-26 13:40:00|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1732628700000|2024-11-26 13:45:00|2.82|1.62|2.84|1.64|2.85|1.65|2.82|1.62|0
1732629000000|2024-11-26 13:50:00|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1732629300000|2024-11-26 13:55:00|2.83|1.63|2.83|1.63|2.85|1.65|2.82|1.62|0
1732629600000|2024-11-26 14:00:00|2.82|1.62|2.82|1.62|2.84|1.64|2.82|1.62|0
1732629900000|2024-11-26 14:05:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1732630200000|2024-11-26 14:10:00|2.8|1.6|2.77|1.57|2.8|1.6|2.77|1.57|0
1732630500000|2024-11-26 14:15:00|2.78|1.58|2.79|1.59|2.8|1.6|2.77|1.57|0
1732630800000|2024-11-26 14:20:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1732631100000|2024-11-26 14:25:00|2.83|1.63|2.84|1.64|2.86|1.66|2.83|1.63|0
1732631400000|2024-11-26 14:30:00|2.83|1.63|2.79|1.59|2.84|1.64|2.77|1.57|0
1732631700000|2024-11-26 14:35:00|2.78|1.58|2.79|1.59|2.85|1.65|2.72|1.52|0
1732632000000|2024-11-26 14:40:00|2.78|1.58|2.8|1.6|2.83|1.63|2.75|1.55|0
1732632300000|2024-11-26 14:45:00|2.79|1.59|2.53|1.33|2.8|1.6|2.53|1.33|0
1732632600000|2024-11-26 14:50:00|2.52|1.32|2.57|1.37|2.57|1.37|2.49|1.29|0
1732632900000|2024-11-26 14:55:00|2.56|1.36|2.52|1.32|2.56|1.36|2.5|1.3|0
1732633200000|2024-11-26 15:00:00|2.48|1.28|2.53|1.33|2.57|1.37|2.48|1.28|0
1732633500000|2024-11-26 15:05:00|2.54|1.34|2.51|1.31|2.56|1.36|2.49|1.29|0
1732633800000|2024-11-26 15:10:00|2.52|1.32|2.49|1.29|2.54|1.34|2.48|1.28|0
1732634100000|2024-11-26 15:15:00|2.5|1.3|2.55|1.35|2.55|1.35|2.48|1.28|0
1732634400000|2024-11-26 15:20:00|2.53|1.33|2.53|1.33|2.55|1.35|2.49|1.29|0
1732634700000|2024-11-26 15:25:00|2.52|1.32|2.43|1.23|2.56|1.36|2.42|1.22|0
1732635000000|2024-11-26 15:30:00|2.44|1.24|2.47|1.27|2.47|1.27|2.41|1.21|0
1732635300000|2024-11-26 15:35:00|2.48|1.28|2.44|1.24|2.49|1.29|2.43|1.23|0
1732635600000|2024-11-26 15:40:00|2.45|1.25|2.37|1.17|2.46|1.26|2.37|1.17|0
1732635900000|2024-11-26 15:45:00|2.38|1.18|2.4|1.2|2.43|1.23|2.37|1.17|0
1732636200000|2024-11-26 15:50:00|2.39|1.19|2.39|1.19|2.42|1.22|2.39|1.19|0
1732636500000|2024-11-26 15:55:00|2.4|1.2|2.49|1.29|2.5|1.3|2.38|1.18|0
1732636800000|2024-11-26 16:00:00|2.48|1.28|2.45|1.25|2.48|1.28|2.44|1.24|0
1732637100000|2024-11-26 16:05:00|2.46|1.26|2.48|1.28|2.48|1.28|2.45|1.25|0
1732637400000|2024-11-26 16:10:00|2.47|1.27|2.49|1.29|2.51|1.31|2.46|1.26|0
1732637700000|2024-11-26 16:15:00|2.48|1.28|2.48|1.28|2.51|1.31|2.47|1.27|0
1732638000000|2024-11-26 16:20:00|2.47|1.27|2.45|1.25|2.48|1.28|2.43|1.23|0
1732638300000|2024-11-26 16:25:00|2.46|1.26|2.4|1.2|2.48|1.28|2.39|1.19|0
1732638600000|2024-11-26 16:30:00|2.39|1.19|2.39|1.19|2.41|1.21|2.38|1.18|0
1732638900000|2024-11-26 16:35:00|2.4|1.2|2.36|1.16|2.4|1.2|2.36|1.16|0
1732639200000|2024-11-26 16:40:00|2.37|1.17|2.39|1.19|2.41|1.21|2.36|1.16|0
1732639500000|2024-11-26 16:45:00|2.38|1.18|2.4|1.2|2.41|1.21|2.38|1.18|0
1732639800000|2024-11-26 16:50:00|2.39|1.19|2.36|1.16|2.4|1.2|2.36|1.16|0
1732640100000|2024-11-26 16:55:00|2.37|1.17|2.37|1.17|2.38|1.18|2.36|1.16|0
1732640400000|2024-11-26 17:00:00|2.38|1.18|2.41|1.21|2.41|1.21|2.37|1.17|0
1732640700000|2024-11-26 17:05:00|2.4|1.2|2.38|1.18|2.42|1.22|2.38|1.18|0
1732641000000|2024-11-26 17:10:00|2.39|1.19|2.42|1.22|2.42|1.22|2.38|1.18|0
1732641300000|2024-11-26 17:15:00|2.41|1.21|2.41|1.21|2.43|1.23|2.41|1.21|0
1732641600000|2024-11-26 17:20:00|2.4|1.2|2.43|1.23|2.43|1.23|2.4|1.2|0
1732641900000|2024-11-26 17:25:00|2.42|1.22|2.41|1.21|2.43|1.23|2.4|1.2|0
1732642200000|2024-11-26 17:30:00|2.4|1.2|2.37|1.17|2.41|1.21|2.37|1.17|0
1732642500000|2024-11-26 17:35:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1732642800000|2024-11-26 17:40:00|2.36|1.16|2.3|1.1|2.4|1.2|2.3|1.1|0
1732643100000|2024-11-26 17:45:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1732643400000|2024-11-26 17:50:00|2.25|1.05|2.24|1.04|2.26|1.06|2.24|1.04|0
1732643700000|2024-11-26 17:55:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1732644000000|2024-11-26 18:00:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1732644300000|2024-11-26 18:05:00|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1732644600000|2024-11-26 18:10:00|2.25|1.05|2.24|1.04|2.27|1.07|2.24|1.04|0
1732644900000|2024-11-26 18:15:00|2.23|1.03|2.26|1.06|2.27|1.07|2.23|1.03|0
1732645200000|2024-11-26 18:20:00|2.27|1.07|2.24|1.04|2.27|1.07|2.23|1.03|0
1732645500000|2024-11-26 18:25:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1732645800000|2024-11-26 18:30:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1732646100000|2024-11-26 18:35:00|2.24|1.04|2.25|1.05|2.26|1.06|2.23|1.03|0
1732646400000|2024-11-26 18:40:00|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1732646700000|2024-11-26 18:45:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1732647000000|2024-11-26 18:50:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1732647300000|2024-11-26 18:55:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1732647600000|2024-11-26 19:00:00|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1732647900000|2024-11-26 19:05:00|2.2|1|2.24|1.04|2.24|1.04|2.2|1|0
1732648200000|2024-11-26 19:10:00|2.25|1.05|2.24|1.04|2.25|1.05|2.21|1.01|0
1732648500000|2024-11-26 19:15:00|2.25|1.05|2.32|1.12|2.33|1.13|2.23|1.03|0
1732648800000|2024-11-26 19:20:00|2.31|1.11|2.33|1.13|2.33|1.13|2.29|1.09|0
1732649100000|2024-11-26 19:25:00|2.32|1.12|2.29|1.09|2.33|1.13|2.28|1.08|0
1732649400000|2024-11-26 19:30:00|2.3|1.1|2.18|0.98|2.3|1.1|2.17|0.97|0
1732649700000|2024-11-26 19:35:00|2.17|0.97|2.17|0.97|2.2|1|2.17|0.97|0
1732650000000|2024-11-26 19:40:00|2.18|0.98|2.18|0.98|2.19|0.99|2.16|0.96|0
1732650300000|2024-11-26 19:45:00|2.17|0.97|2.17|0.97|2.19|0.99|2.16|0.96|0
1732650600000|2024-11-26 19:50:00|2.16|0.96|2.17|0.97|2.18|0.98|2.16|0.96|0
1732650900000|2024-11-26 19:55:00|2.16|0.96|2.23|1.03|2.3|1.1|2.16|0.96|0
1732651200000|2024-11-26 20:00:00|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1732651500000|2024-11-26 20:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1732651800000|2024-11-26 20:10:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1732652100000|2024-11-26 20:15:00|2.21|1.01|2.2|1|2.21|1.01|2.19|0.99|0
1732652400000|2024-11-26 20:20:00|2.21|1.01|2.2|1|2.22|1.02|2.2|1|0
1732652700000|2024-11-26 20:25:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1732653000000|2024-11-26 20:30:00|2.21|1.01|2.19|0.99|2.21|1.01|2.18|0.98|0
1732653300000|2024-11-26 20:35:00|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1732653600000|2024-11-26 20:40:00|2.18|0.98|2.16|0.96|2.2|1|2.16|0.96|0
1732653900000|2024-11-26 20:45:00|2.17|0.97|2.12|0.92|2.17|0.97|2.12|0.92|0
1732654200000|2024-11-26 20:50:00|2.11|0.91|2.14|0.94|2.15|0.95|2.11|0.91|0
1732654500000|2024-11-26 20:55:00|2.13|0.93|2.16|0.96|2.16|0.96|2.12|0.92|0
1732654800000|2024-11-26 21:00:00|2.15|0.95|2.13|0.93|2.15|0.95|2.12|0.92|0
1732655100000|2024-11-26 21:05:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1732655400000|2024-11-26 21:10:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1732655700000|2024-11-26 21:15:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1732656000000|2024-11-26 21:20:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1732656600000|2024-11-26 21:30:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1732657200000|2024-11-26 21:40:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1732657500000|2024-11-26 21:45:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1732657800000|2024-11-26 21:50:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1732658100000|2024-11-26 21:55:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1732658700000|2024-11-26 22:05:00|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1732659000000|2024-11-26 22:10:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1732659300000|2024-11-26 22:15:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1732659600000|2024-11-26 22:20:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1732659900000|2024-11-26 22:25:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1732660200000|2024-11-26 22:30:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1732660500000|2024-11-26 22:35:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1732660800000|2024-11-26 22:40:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1732661100000|2024-11-26 22:45:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1732662000000|2024-11-26 23:00:00|2.22|0.82|2.21|0.81|2.25|0.85|2.21|0.81|0
1732662300000|2024-11-26 23:05:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1732662600000|2024-11-26 23:10:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1732662900000|2024-11-26 23:15:00|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1732663200000|2024-11-26 23:20:00|2.22|0.82|2.21|0.81|2.22|0.82|2.2|0.8|0
1732663500000|2024-11-26 23:25:00|2.2|0.8|2.22|0.82|2.22|0.82|2.2|0.8|0
1732663800000|2024-11-26 23:30:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1732664100000|2024-11-26 23:35:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1732664400000|2024-11-26 23:40:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1732664700000|2024-11-26 23:45:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1732665600000|2024-11-27 00:00:00|2.21|0.81|2.21|0.81|2.22|0.82|2.2|0.8|0
1732665900000|2024-11-27 00:05:00|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1732666500000|2024-11-27 00:15:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1732666800000|2024-11-27 00:20:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1732667100000|2024-11-27 00:25:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1732667400000|2024-11-27 00:30:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1732667700000|2024-11-27 00:35:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1732668000000|2024-11-27 00:40:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1732668300000|2024-11-27 00:45:00|2.23|0.83|2.22|0.82|2.23|0.83|2.21|0.81|0
1732668600000|2024-11-27 00:50:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1732668900000|2024-11-27 00:55:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1732669200000|2024-11-27 01:00:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1732669500000|2024-11-27 01:05:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1732669800000|2024-11-27 01:10:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1732670100000|2024-11-27 01:15:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1732670400000|2024-11-27 01:20:00|2.18|0.78|2.42|1.02|2.42|1.02|2.18|0.78|0
1732670700000|2024-11-27 01:25:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1732671000000|2024-11-27 01:30:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1732671300000|2024-11-27 01:35:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1732671600000|2024-11-27 01:40:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1732671900000|2024-11-27 01:45:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1732672500000|2024-11-27 01:55:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1732672800000|2024-11-27 02:00:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1732673100000|2024-11-27 02:05:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732673400000|2024-11-27 02:10:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1732674000000|2024-11-27 02:20:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1732674300000|2024-11-27 02:25:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1732674600000|2024-11-27 02:30:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1732675200000|2024-11-27 02:40:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1732675500000|2024-11-27 02:45:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1732675800000|2024-11-27 02:50:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1732676100000|2024-11-27 02:55:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1732676400000|2024-11-27 03:00:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1732676700000|2024-11-27 03:05:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1732677300000|2024-11-27 03:15:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1732677600000|2024-11-27 03:20:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732677900000|2024-11-27 03:25:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732678200000|2024-11-27 03:30:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1732678500000|2024-11-27 03:35:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1732678800000|2024-11-27 03:40:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1732679100000|2024-11-27 03:45:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732679400000|2024-11-27 03:50:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732679700000|2024-11-27 03:55:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732680000000|2024-11-27 04:00:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1732680300000|2024-11-27 04:05:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1732680600000|2024-11-27 04:10:00|2.29|1.09|2.32|1.12|2.32|1.12|2.29|1.09|0
1732682100000|2024-11-27 04:35:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1732682400000|2024-11-27 04:40:00|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1732682700000|2024-11-27 04:45:00|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1732683000000|2024-11-27 04:50:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1732683300000|2024-11-27 04:55:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1732683900000|2024-11-27 05:05:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1732684200000|2024-11-27 05:10:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1732684500000|2024-11-27 05:15:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1732684800000|2024-11-27 05:20:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1732685100000|2024-11-27 05:25:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1732685400000|2024-11-27 05:30:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1732686300000|2024-11-27 05:45:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1732686600000|2024-11-27 05:50:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1732686900000|2024-11-27 05:55:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1732687200000|2024-11-27 06:00:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1732687500000|2024-11-27 06:05:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1732687800000|2024-11-27 06:10:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1732688100000|2024-11-27 06:15:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1732688700000|2024-11-27 06:25:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1732689000000|2024-11-27 06:30:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1732689300000|2024-11-27 06:35:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1732689600000|2024-11-27 06:40:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1732689900000|2024-11-27 06:45:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1732690200000|2024-11-27 06:50:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1732690500000|2024-11-27 06:55:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1732690800000|2024-11-27 07:00:00|2.3|1.1|2.3|1.1|2.32|1.12|2.29|1.09|0
1732691100000|2024-11-27 07:05:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732691400000|2024-11-27 07:10:00|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1732691700000|2024-11-27 07:15:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1732692000000|2024-11-27 07:20:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1732692300000|2024-11-27 07:25:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1732692600000|2024-11-27 07:30:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1732692900000|2024-11-27 07:35:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1732693200000|2024-11-27 07:40:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1732693500000|2024-11-27 07:45:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1732693800000|2024-11-27 07:50:00|2.27|1.07|2.27|1.07|2.29|1.09|2.27|1.07|0
1732694100000|2024-11-27 07:55:00|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1732694400000|2024-11-27 08:00:00|2.29|1.09|2.33|1.13|2.34|1.14|2.29|1.09|0
1732694700000|2024-11-27 08:05:00|2.34|1.14|2.31|1.11|2.34|1.14|2.29|1.09|0
1732695000000|2024-11-27 08:10:00|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1732695300000|2024-11-27 08:15:00|2.34|1.14|2.32|1.12|2.34|1.14|2.31|1.11|0
1732695600000|2024-11-27 08:20:00|2.33|1.13|2.36|1.16|2.37|1.17|2.32|1.12|0
1732695900000|2024-11-27 08:25:00|2.37|1.17|2.36|1.16|2.37|1.17|2.33|1.13|0
1732696200000|2024-11-27 08:30:00|2.35|1.15|2.34|1.14|2.37|1.17|2.34|1.14|0
1732696500000|2024-11-27 08:35:00|2.35|1.15|2.35|1.15|2.35|1.15|2.33|1.13|0
1732696800000|2024-11-27 08:40:00|2.36|1.16|2.37|1.17|2.38|1.18|2.35|1.15|0
1732697100000|2024-11-27 08:45:00|2.36|1.16|2.34|1.14|2.37|1.17|2.34|1.14|0
1732697400000|2024-11-27 08:50:00|2.35|1.15|2.37|1.17|2.38|1.18|2.35|1.15|0
1732697700000|2024-11-27 08:55:00|2.38|1.18|2.36|1.16|2.38|1.18|2.35|1.15|0
1732698000000|2024-11-27 09:00:00|2.35|1.15|2.33|1.13|2.36|1.16|2.33|1.13|0
1732698300000|2024-11-27 09:05:00|2.32|1.12|2.35|1.15|2.35|1.15|2.32|1.12|0
1732698600000|2024-11-27 09:10:00|2.34|1.14|2.34|1.14|2.35|1.15|2.33|1.13|0
1732698900000|2024-11-27 09:15:00|2.35|1.15|2.35|1.15|2.36|1.16|2.33|1.13|0
1732699200000|2024-11-27 09:20:00|2.36|1.16|2.35|1.15|2.38|1.18|2.35|1.15|0
1732699500000|2024-11-27 09:25:00|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1732699800000|2024-11-27 09:30:00|2.37|1.17|2.38|1.18|2.4|1.2|2.36|1.16|0
1732700100000|2024-11-27 09:35:00|2.39|1.19|2.37|1.17|2.39|1.19|2.36|1.16|0
1732700400000|2024-11-27 09:40:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1732700700000|2024-11-27 09:45:00|2.37|1.17|2.39|1.19|2.39|1.19|2.36|1.16|0
1732701000000|2024-11-27 09:50:00|2.38|1.18|2.37|1.17|2.39|1.19|2.37|1.17|0
1732701300000|2024-11-27 09:55:00|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1732701600000|2024-11-27 10:00:00|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1732701900000|2024-11-27 10:05:00|2.36|1.16|2.37|1.17|2.37|1.17|2.35|1.15|0
1732702200000|2024-11-27 10:10:00|2.38|1.18|2.35|1.15|2.38|1.18|2.35|1.15|0
1732702500000|2024-11-27 10:15:00|2.34|1.14|2.35|1.15|2.36|1.16|2.34|1.14|0
1732702800000|2024-11-27 10:20:00|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1732703100000|2024-11-27 10:25:00|2.35|1.15|2.35|1.15|2.36|1.16|2.34|1.14|0
1732703400000|2024-11-27 10:30:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1732703700000|2024-11-27 10:35:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1732704000000|2024-11-27 10:40:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1732704300000|2024-11-27 10:45:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1732704600000|2024-11-27 10:50:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1732704900000|2024-11-27 10:55:00|2.33|1.13|2.32|1.12|2.34|1.14|2.31|1.11|0
1732705200000|2024-11-27 11:00:00|2.33|1.13|2.32|1.12|2.33|1.13|2.31|1.11|0
1732705500000|2024-11-27 11:05:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1732705800000|2024-11-27 11:10:00|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1732706100000|2024-11-27 11:15:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1732706400000|2024-11-27 11:20:00|2.36|1.16|2.37|1.17|2.38|1.18|2.35|1.15|0
1732706700000|2024-11-27 11:25:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1732707000000|2024-11-27 11:30:00|2.36|1.16|2.34|1.14|2.37|1.17|2.34|1.14|0
1732707300000|2024-11-27 11:35:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1732707600000|2024-11-27 11:40:00|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1732707900000|2024-11-27 11:45:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1732708200000|2024-11-27 11:50:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1732708500000|2024-11-27 11:55:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1732708800000|2024-11-27 12:00:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1732709100000|2024-11-27 12:05:00|2.33|1.13|2.33|1.13|2.34|1.14|2.31|1.11|0
1732709400000|2024-11-27 12:10:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1732709700000|2024-11-27 12:15:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1732710000000|2024-11-27 12:20:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732710300000|2024-11-27 12:25:00|2.28|1.08|2.3|1.1|2.31|1.11|2.28|1.08|0
1732710600000|2024-11-27 12:30:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1732710900000|2024-11-27 12:35:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1732711200000|2024-11-27 12:40:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732711500000|2024-11-27 12:45:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732711800000|2024-11-27 12:50:00|2.3|1.1|2.28|1.08|2.3|1.1|2.27|1.07|0
1732712100000|2024-11-27 12:55:00|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1732712400000|2024-11-27 13:00:00|2.29|1.09|2.26|1.06|2.29|1.09|2.2|1|0
1732712700000|2024-11-27 13:05:00|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1732713000000|2024-11-27 13:10:00|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1732713300000|2024-11-27 13:15:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1732713600000|2024-11-27 13:20:00|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1732713900000|2024-11-27 13:25:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1732714200000|2024-11-27 13:30:00|2.23|1.03|2.24|1.04|2.24|1.04|2.21|1.01|0
1732714500000|2024-11-27 13:35:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1732714800000|2024-11-27 13:40:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1732715100000|2024-11-27 13:45:00|2.22|1.02|2.22|1.02|2.24|1.04|2.22|1.02|0
1732715400000|2024-11-27 13:50:00|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1732715700000|2024-11-27 13:55:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1732716000000|2024-11-27 14:00:00|2.23|1.03|2.25|1.05|2.25|1.05|2.22|1.02|0
1732716300000|2024-11-27 14:05:00|2.24|1.04|2.25|1.05|2.26|1.06|2.24|1.04|0
1732716600000|2024-11-27 14:10:00|2.24|1.04|2.23|1.03|2.25|1.05|2.22|1.02|0
1732716900000|2024-11-27 14:15:00|2.24|1.04|2.22|1.02|2.28|1.08|2.21|1.01|0
1732717200000|2024-11-27 14:20:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1732717500000|2024-11-27 14:25:00|2.22|1.02|2.23|1.03|2.23|1.03|2.21|1.01|0
1732717800000|2024-11-27 14:30:00|2.22|1.02|2.22|1.02|2.28|1.08|2.19|0.99|0
1732718100000|2024-11-27 14:35:00|2.21|1.01|2.25|1.05|2.27|1.07|2.21|1.01|0
1732718400000|2024-11-27 14:40:00|2.24|1.04|2.22|1.02|2.25|1.05|2.2|1|0
1732718700000|2024-11-27 14:45:00|2.21|1.01|2.18|0.98|2.23|1.03|2.16|0.96|0
1732719000000|2024-11-27 14:50:00|2.19|0.99|2.2|1|2.21|1.01|2.16|0.96|0
1732719300000|2024-11-27 14:55:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1732719600000|2024-11-27 15:00:00|2.17|0.97|2.19|0.99|2.22|1.02|2.17|0.97|0
1732719900000|2024-11-27 15:05:00|2.18|0.98|2.2|1|2.2|1|2.17|0.97|0
1732720200000|2024-11-27 15:10:00|2.21|1.01|2.22|1.02|2.23|1.03|2.18|0.98|0
1732720500000|2024-11-27 15:15:00|2.23|1.03|2.21|1.01|2.24|1.04|2.21|1.01|0
1732720800000|2024-11-27 15:20:00|2.22|1.02|2.23|1.03|2.24|1.04|2.21|1.01|0
1732721100000|2024-11-27 15:25:00|2.22|1.02|2.27|1.07|2.28|1.08|2.22|1.02|0
1732721400000|2024-11-27 15:30:00|2.26|1.06|2.22|1.02|2.27|1.07|2.13|0.93|0
1732721700000|2024-11-27 15:35:00|2.21|1.01|2.27|1.07|2.28|1.08|2.2|1|0
1732722000000|2024-11-27 15:40:00|2.26|1.06|2.19|0.99|2.27|1.07|2.18|0.98|0
1732722300000|2024-11-27 15:45:00|2.2|1|2.23|1.03|2.23|1.03|2.19|0.99|0
1732722600000|2024-11-27 15:50:00|2.22|1.02|2.23|1.03|2.25|1.05|2.22|1.02|0
1732722900000|2024-11-27 15:55:00|2.24|1.04|2.25|1.05|2.25|1.05|2.22|1.02|0
1732723200000|2024-11-27 16:00:00|2.26|1.06|2.29|1.09|2.3|1.1|2.25|1.05|0
1732723500000|2024-11-27 16:05:00|2.28|1.08|2.25|1.05|2.29|1.09|2.24|1.04|0
1732723800000|2024-11-27 16:10:00|2.26|1.06|2.27|1.07|2.3|1.1|2.26|1.06|0
1732724100000|2024-11-27 16:15:00|2.28|1.08|2.26|1.06|2.3|1.1|2.2|1|0
1732724400000|2024-11-27 16:20:00|2.25|1.05|2.25|1.05|2.26|1.06|2.23|1.03|0
1732724700000|2024-11-27 16:25:00|2.26|1.06|2.3|1.1|2.31|1.11|2.24|1.04|0
1732725000000|2024-11-27 16:30:00|2.31|1.11|2.28|1.08|2.31|1.11|2.27|1.07|0
1732725300000|2024-11-27 16:35:00|2.27|1.07|2.24|1.04|2.27|1.07|2.23|1.03|0
1732725600000|2024-11-27 16:40:00|2.23|1.03|2.3|1.1|2.3|1.1|2.23|1.03|0
1732725900000|2024-11-27 16:45:00|2.29|1.09|2.32|1.12|2.33|1.13|2.28|1.08|0
1732726200000|2024-11-27 16:50:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1732726500000|2024-11-27 16:55:00|2.32|1.12|2.32|1.12|2.34|1.14|2.3|1.1|0
1732726800000|2024-11-27 17:00:00|2.33|1.13|2.36|1.16|2.37|1.17|2.32|1.12|0
1732727100000|2024-11-27 17:05:00|2.35|1.15|2.39|1.19|2.41|1.21|2.34|1.14|0
1732727400000|2024-11-27 17:10:00|2.38|1.18|2.38|1.18|2.41|1.21|2.31|1.11|0
1732727700000|2024-11-27 17:15:00|2.39|1.19|2.38|1.18|2.4|1.2|2.37|1.17|0
1732728000000|2024-11-27 17:20:00|2.37|1.17|2.39|1.19|2.39|1.19|2.35|1.15|0
1732728300000|2024-11-27 17:25:00|2.38|1.18|2.31|1.11|2.39|1.19|2.3|1.1|0
1732728600000|2024-11-27 17:30:00|2.32|1.12|2.33|1.13|2.36|1.16|2.32|1.12|0
1732728900000|2024-11-27 17:35:00|2.34|1.14|2.34|1.14|2.35|1.15|2.32|1.12|0
1732729200000|2024-11-27 17:40:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1732729500000|2024-11-27 17:45:00|2.34|1.14|2.32|1.12|2.35|1.15|2.31|1.11|0
1732729800000|2024-11-27 17:50:00|2.31|1.11|2.3|1.1|2.32|1.12|2.29|1.09|0
1732730100000|2024-11-27 17:55:00|2.31|1.11|2.29|1.09|2.32|1.12|2.29|1.09|0
1732730400000|2024-11-27 18:00:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1732730700000|2024-11-27 18:05:00|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1732731000000|2024-11-27 18:10:00|2.27|1.07|2.25|1.05|2.28|1.08|2.25|1.05|0
1732731300000|2024-11-27 18:15:00|2.26|1.06|2.24|1.04|2.27|1.07|2.24|1.04|0
1732731600000|2024-11-27 18:20:00|2.25|1.05|2.26|1.06|2.27|1.07|2.25|1.05|0
1732731900000|2024-11-27 18:25:00|2.25|1.05|2.27|1.07|2.29|1.09|2.25|1.05|0
1732732200000|2024-11-27 18:30:00|2.29|1.09|2.25|1.05|2.29|1.09|2.24|1.04|0
1732732500000|2024-11-27 18:35:00|2.24|1.04|2.23|1.03|2.24|1.04|2.22|1.02|0
1732732800000|2024-11-27 18:40:00|2.22|1.02|2.24|1.04|2.25|1.05|2.22|1.02|0
1732733100000|2024-11-27 18:45:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1732733400000|2024-11-27 18:50:00|2.25|1.05|2.22|1.02|2.25|1.05|2.22|1.02|0
1732733700000|2024-11-27 18:55:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1732734000000|2024-11-27 19:00:00|2.22|1.02|2.18|0.98|2.23|1.03|2.17|0.97|0
1732734300000|2024-11-27 19:05:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1732734600000|2024-11-27 19:10:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1732734900000|2024-11-27 19:15:00|2.18|0.98|2.19|0.99|2.19|0.99|2.17|0.97|0
1732735200000|2024-11-27 19:20:00|2.2|1|2.18|0.98|2.21|1.01|2.18|0.98|0
1732735500000|2024-11-27 19:25:00|2.17|0.97|2.2|1|2.21|1.01|2.17|0.97|0
1732735800000|2024-11-27 19:30:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1732736100000|2024-11-27 19:35:00|2.22|1.02|2.2|1|2.23|1.03|2.19|0.99|0
1732736400000|2024-11-27 19:40:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1732736700000|2024-11-27 19:45:00|2.19|0.99|2.17|0.97|2.19|0.99|2.16|0.96|0
1732737000000|2024-11-27 19:50:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1732737300000|2024-11-27 19:55:00|2.19|0.99|2.2|1|2.2|1|2.18|0.98|0
1732737600000|2024-11-27 20:00:00|2.19|0.99|2.18|0.98|2.21|1.01|2.18|0.98|0
1732737900000|2024-11-27 20:05:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1732738200000|2024-11-27 20:10:00|2.17|0.97|2.2|1|2.2|1|2.17|0.97|0
1732738500000|2024-11-27 20:15:00|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1732738800000|2024-11-27 20:20:00|2.22|1.02|2.21|1.01|2.23|1.03|2.2|1|0
1732739100000|2024-11-27 20:25:00|2.22|1.02|2.18|0.98|2.23|1.03|2.14|0.94|0
1732739400000|2024-11-27 20:30:00|2.17|0.97|2.18|0.98|2.2|1|2.17|0.97|0
1732739700000|2024-11-27 20:35:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1732740000000|2024-11-27 20:40:00|2.19|0.99|3.26|2.06|3.32|2.12|2.19|0.99|0
1732740300000|2024-11-27 20:45:00|3.25|2.05|3.2|2|3.25|2.05|3.19|1.99|0
1732740600000|2024-11-27 20:50:00|3.21|2.01|3.23|2.03|3.24|2.04|3.18|1.98|0
1732740900000|2024-11-27 20:55:00|3.22|2.02|3.21|2.01|3.24|2.04|3.2|2|0
1732741200000|2024-11-27 21:00:00|3.2|2|3.19|1.99|3.21|2.01|3.18|1.98|0
1732741500000|2024-11-27 21:05:00|3.2|2|3.21|2.01|3.23|2.03|3.19|1.99|0
1732741800000|2024-11-27 21:10:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1732742100000|2024-11-27 21:15:00|3.3|1.9|3.3|1.9|3.32|1.92|3.3|1.9|0
1732742400000|2024-11-27 21:20:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1732742700000|2024-11-27 21:25:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1732743000000|2024-11-27 21:30:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1732743300000|2024-11-27 21:35:00|3.29|1.89|3.31|1.91|3.31|1.91|3.29|1.89|0
1732743600000|2024-11-27 21:40:00|3.3|1.9|3.3|1.9|3.31|1.91|3.29|1.89|0
1732743900000|2024-11-27 21:45:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1732744200000|2024-11-27 21:50:00|3.29|1.89|3.29|1.89|3.3|1.9|3.29|1.89|0
1732744500000|2024-11-27 21:55:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1732745400000|2024-11-27 22:10:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1732746000000|2024-11-27 22:20:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1732746600000|2024-11-27 22:30:00|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1732748400000|2024-11-27 23:00:00|3.28|1.88|3.21|1.81|3.28|1.88|3.21|1.81|0
1732748700000|2024-11-27 23:05:00|3.2|1.8|3.22|1.82|3.22|1.82|3.19|1.79|0
1732749000000|2024-11-27 23:10:00|3.21|1.81|3.22|1.82|3.24|1.84|3.21|1.81|0
1732749300000|2024-11-27 23:15:00|3.23|1.83|3.23|1.83|3.24|1.84|3.22|1.82|0
1732749600000|2024-11-27 23:20:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1732749900000|2024-11-27 23:25:00|3.22|1.82|3.21|1.81|3.22|1.82|3.2|1.8|0
1732750200000|2024-11-27 23:30:00|3.2|1.8|3.2|1.8|3.2|1.8|3.19|1.79|0
1732750800000|2024-11-27 23:40:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1732751100000|2024-11-27 23:45:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1732751400000|2024-11-27 23:50:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1732751700000|2024-11-27 23:55:00|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1732752000000|2024-11-28 00:00:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1732752300000|2024-11-28 00:05:00|3.18|1.78|3.16|1.76|3.19|1.79|3.16|1.76|0
1732752600000|2024-11-28 00:10:00|3.17|1.77|3.16|1.76|3.17|1.77|3.16|1.76|0
1732752900000|2024-11-28 00:15:00|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1732753200000|2024-11-28 00:20:00|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1732753500000|2024-11-28 00:25:00|3.15|1.75|3.15|1.75|3.16|1.76|3.15|1.75|0
1732753800000|2024-11-28 00:30:00|3.16|1.76|3.17|1.77|3.17|1.77|3.15|1.75|0
1732754100000|2024-11-28 00:35:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1732754400000|2024-11-28 00:40:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1732754700000|2024-11-28 00:45:00|3.16|1.76|3.16|1.76|3.16|1.76|3.15|1.75|0
1732755000000|2024-11-28 00:50:00|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1732755600000|2024-11-28 01:00:00|3.16|1.76|3.16|1.76|3.16|1.76|3.15|1.75|0
1732756200000|2024-11-28 01:10:00|3.15|1.75|3.15|1.75|3.16|1.76|3.15|1.75|0
1732756500000|2024-11-28 01:15:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1732757100000|2024-11-28 01:25:00|3.14|1.74|3.14|1.74|3.15|1.75|3.14|1.74|0
1732757400000|2024-11-28 01:30:00|3.04|1.84|3.14|1.94|3.15|1.95|3.04|1.84|0
1732757700000|2024-11-28 01:35:00|3.15|1.95|3.15|1.95|3.16|1.96|3.14|1.94|0
1732758000000|2024-11-28 01:40:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1732758300000|2024-11-28 01:45:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1732758600000|2024-11-28 01:50:00|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1732758900000|2024-11-28 01:55:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1732759200000|2024-11-28 02:00:00|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1732759500000|2024-11-28 02:05:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1732759800000|2024-11-28 02:10:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1732760100000|2024-11-28 02:15:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1732760400000|2024-11-28 02:20:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1732760700000|2024-11-28 02:25:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1732761600000|2024-11-28 02:40:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1732763100000|2024-11-28 03:05:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1732763700000|2024-11-28 03:15:00|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1732764300000|2024-11-28 03:25:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1732764600000|2024-11-28 03:30:00|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1732764900000|2024-11-28 03:35:00|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1732765500000|2024-11-28 03:45:00|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1732765800000|2024-11-28 03:50:00|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1732766100000|2024-11-28 03:55:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1732766400000|2024-11-28 04:00:00|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1732767000000|2024-11-28 04:10:00|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1732767300000|2024-11-28 04:15:00|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1732767600000|2024-11-28 04:20:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1732767900000|2024-11-28 04:25:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1732768200000|2024-11-28 04:30:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1732768500000|2024-11-28 04:35:00|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1732769100000|2024-11-28 04:45:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1732769400000|2024-11-28 04:50:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1732769700000|2024-11-28 04:55:00|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1732770000000|2024-11-28 05:00:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1732770600000|2024-11-28 05:10:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1732770900000|2024-11-28 05:15:00|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1732771200000|2024-11-28 05:20:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1732771500000|2024-11-28 05:25:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1732771800000|2024-11-28 05:30:00|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1732772400000|2024-11-28 05:40:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1732773900000|2024-11-28 06:05:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1732774200000|2024-11-28 06:10:00|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1732775100000|2024-11-28 06:25:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1732775400000|2024-11-28 06:30:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1732775700000|2024-11-28 06:35:00|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1732776000000|2024-11-28 06:40:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1732776300000|2024-11-28 06:45:00|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1732776600000|2024-11-28 06:50:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1732777500000|2024-11-28 07:05:00|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1732777800000|2024-11-28 07:10:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1732778100000|2024-11-28 07:15:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1732778400000|2024-11-28 07:20:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1732778700000|2024-11-28 07:25:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1732779000000|2024-11-28 07:30:00|3.26|2.06|3.07|1.87|3.26|2.06|3.07|1.87|0
1732779300000|2024-11-28 07:35:00|3.08|1.88|3.08|1.88|3.09|1.89|3.07|1.87|0
1732779600000|2024-11-28 07:40:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1732779900000|2024-11-28 07:45:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1732780200000|2024-11-28 07:50:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1732780500000|2024-11-28 07:55:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1732780800000|2024-11-28 08:00:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1732781100000|2024-11-28 08:05:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1732781400000|2024-11-28 08:10:00|3.05|1.85|3.07|1.87|3.08|1.88|3.05|1.85|0
1732781700000|2024-11-28 08:15:00|3.06|1.86|3.06|1.86|3.08|1.88|3.06|1.86|0
1732782000000|2024-11-28 08:20:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1732782300000|2024-11-28 08:25:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1732782600000|2024-11-28 08:30:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1732782900000|2024-11-28 08:35:00|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1732783200000|2024-11-28 08:40:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1732783500000|2024-11-28 08:45:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1732783800000|2024-11-28 08:50:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1732784100000|2024-11-28 08:55:00|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1732784400000|2024-11-28 09:00:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1732784700000|2024-11-28 09:05:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1732785000000|2024-11-28 09:10:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1732785300000|2024-11-28 09:15:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1732785600000|2024-11-28 09:20:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1732785900000|2024-11-28 09:25:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1732786200000|2024-11-28 09:30:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1732786500000|2024-11-28 09:35:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1732787400000|2024-11-28 09:50:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1732787700000|2024-11-28 09:55:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1732788000000|2024-11-28 10:00:00|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1732788300000|2024-11-28 10:05:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1732788600000|2024-11-28 10:10:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1732788900000|2024-11-28 10:15:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1732789200000|2024-11-28 10:20:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1732789500000|2024-11-28 10:25:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1732789800000|2024-11-28 10:30:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1732790100000|2024-11-28 10:35:00|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1732790400000|2024-11-28 10:40:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1732790700000|2024-11-28 10:45:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1732791300000|2024-11-28 10:55:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1732791600000|2024-11-28 11:00:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1732792200000|2024-11-28 11:10:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1732792500000|2024-11-28 11:15:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1732792800000|2024-11-28 11:20:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1732793100000|2024-11-28 11:25:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1732793400000|2024-11-28 11:30:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1732793700000|2024-11-28 11:35:00|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1732794000000|2024-11-28 11:40:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1732794300000|2024-11-28 11:45:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1732794600000|2024-11-28 11:50:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1732794900000|2024-11-28 11:55:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1732795200000|2024-11-28 12:00:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1732795500000|2024-11-28 12:05:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1732795800000|2024-11-28 12:10:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1732796100000|2024-11-28 12:15:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1732796400000|2024-11-28 12:20:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1732796700000|2024-11-28 12:25:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1732797000000|2024-11-28 12:30:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1732797900000|2024-11-28 12:45:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1732798200000|2024-11-28 12:50:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1732798500000|2024-11-28 12:55:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1732798800000|2024-11-28 13:00:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1732799100000|2024-11-28 13:05:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1732799400000|2024-11-28 13:10:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1732800300000|2024-11-28 13:25:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1732800600000|2024-11-28 13:30:00|2.93|1.73|2.94|1.74|2.95|1.75|2.92|1.72|0
1732800900000|2024-11-28 13:35:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1732801200000|2024-11-28 13:40:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1732801500000|2024-11-28 13:45:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1732802100000|2024-11-28 13:55:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1732802400000|2024-11-28 14:00:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1732802700000|2024-11-28 14:05:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1732803000000|2024-11-28 14:10:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1732803300000|2024-11-28 14:15:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1732803600000|2024-11-28 14:20:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1732803900000|2024-11-28 14:25:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1732804200000|2024-11-28 14:30:00|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1732804500000|2024-11-28 14:35:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1732804800000|2024-11-28 14:40:00|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1732805100000|2024-11-28 14:45:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1732805400000|2024-11-28 14:50:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1732805700000|2024-11-28 14:55:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1732806000000|2024-11-28 15:00:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1732806300000|2024-11-28 15:05:00|2.85|1.65|2.93|1.73|2.98|1.78|2.85|1.65|0
1732806600000|2024-11-28 15:10:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1732806900000|2024-11-28 15:15:00|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1732807200000|2024-11-28 15:20:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1732807500000|2024-11-28 15:25:00|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1732807800000|2024-11-28 15:30:00|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1732808100000|2024-11-28 15:35:00|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1732808400000|2024-11-28 15:40:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1732808700000|2024-11-28 15:45:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1732809000000|2024-11-28 15:50:00|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1732809300000|2024-11-28 15:55:00|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1732809600000|2024-11-28 16:00:00|2.88|1.68|2.88|1.68|2.89|1.69|2.87|1.67|0
1732809900000|2024-11-28 16:05:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1732810200000|2024-11-28 16:10:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1732811100000|2024-11-28 16:25:00|2.88|1.68|2.89|1.69|2.9|1.7|2.88|1.68|0
1732811400000|2024-11-28 16:30:00|2.9|1.7|2.91|1.71|2.91|1.71|2.89|1.69|0
1732811700000|2024-11-28 16:35:00|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1732812000000|2024-11-28 16:40:00|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1732812300000|2024-11-28 16:45:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1732812600000|2024-11-28 16:50:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1732812900000|2024-11-28 16:55:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1732813200000|2024-11-28 17:00:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1732813500000|2024-11-28 17:05:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1732813800000|2024-11-28 17:10:00|2.88|1.68|2.89|1.69|2.89|1.69|2.87|1.67|0
1732814100000|2024-11-28 17:15:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1732814400000|2024-11-28 17:20:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1732814700000|2024-11-28 17:25:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1732815300000|2024-11-28 17:35:00|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1732815600000|2024-11-28 17:40:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1732815900000|2024-11-28 17:45:00|2.86|1.66|2.86|1.66|2.89|1.69|2.86|1.66|0
1732816200000|2024-11-28 17:50:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1732816500000|2024-11-28 17:55:00|2.86|1.66|2.87|1.67|2.89|1.69|2.86|1.66|0
1732816800000|2024-11-28 18:00:00|2.88|1.68|2.91|1.71|2.91|1.71|2.88|1.68|0
1732817100000|2024-11-28 18:05:00|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1732817700000|2024-11-28 18:15:00|2.9|1.7|2.92|1.72|2.92|1.72|2.89|1.69|0
1732818300000|2024-11-28 18:25:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1732818600000|2024-11-28 18:30:00|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1732818900000|2024-11-28 18:35:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1732819200000|2024-11-28 18:40:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1732819500000|2024-11-28 18:45:00|2.88|1.68|2.88|1.68|2.9|1.7|2.88|1.68|0
1732819800000|2024-11-28 18:50:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1732820700000|2024-11-28 19:05:00|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1732821000000|2024-11-28 19:10:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1732821300000|2024-11-28 19:15:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1732821900000|2024-11-28 19:25:00|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1732823100000|2024-11-28 19:45:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1732823400000|2024-11-28 19:50:00|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1732823700000|2024-11-28 19:55:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1732824000000|2024-11-28 20:00:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1732824600000|2024-11-28 20:10:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1732824900000|2024-11-28 20:15:00|2.85|1.65|2.86|1.66|2.86|1.66|2.84|1.64|0
1732825200000|2024-11-28 20:20:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1732825500000|2024-11-28 20:25:00|2.85|1.65|2.85|1.65|2.86|1.66|2.84|1.64|0
1732825800000|2024-11-28 20:30:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1732826100000|2024-11-28 20:35:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1732827000000|2024-11-28 20:50:00|2.83|1.63|2.83|1.63|2.85|1.65|2.83|1.63|0
1732827300000|2024-11-28 20:55:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1732828200000|2024-11-28 21:10:00|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1732828500000|2024-11-28 21:15:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1732830600000|2024-11-28 21:50:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1732833000000|2024-11-28 22:30:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1732834800000|2024-11-28 23:00:00|2.91|1.51|2.94|1.54|2.94|1.54|2.91|1.51|0
1732835100000|2024-11-28 23:05:00|2.93|1.53|2.93|1.53|2.94|1.54|2.92|1.52|0
1732835400000|2024-11-28 23:10:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1732835700000|2024-11-28 23:15:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1732836000000|2024-11-28 23:20:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1732836300000|2024-11-28 23:25:00|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1732836600000|2024-11-28 23:30:00|2.9|1.5|2.9|1.5|2.91|1.51|2.89|1.49|0
1732836900000|2024-11-28 23:35:00|2.89|1.49|2.89|1.49|2.9|1.5|2.88|1.48|0
1732837200000|2024-11-28 23:40:00|2.88|1.48|2.87|1.47|2.89|1.49|2.87|1.47|0
1732837500000|2024-11-28 23:45:00|2.88|1.48|2.89|1.49|2.9|1.5|2.88|1.48|0
1732837800000|2024-11-28 23:50:00|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1732838100000|2024-11-28 23:55:00|2.89|1.49|2.88|1.48|2.89|1.49|2.87|1.47|0
1732838400000|2024-11-29 00:00:00|2.87|1.47|2.9|1.5|2.9|1.5|2.87|1.47|0
1732838700000|2024-11-29 00:05:00|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1732839000000|2024-11-29 00:10:00|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1732839300000|2024-11-29 00:15:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1732839600000|2024-11-29 00:20:00|2.9|1.5|2.91|1.51|2.92|1.52|2.9|1.5|0
1732839900000|2024-11-29 00:25:00|2.92|1.52|2.9|1.5|2.92|1.52|2.9|1.5|0
1732840200000|2024-11-29 00:30:00|2.91|1.51|2.94|1.54|2.94|1.54|2.9|1.5|0
1732840500000|2024-11-29 00:35:00|2.95|1.55|2.94|1.54|2.96|1.56|2.93|1.53|0
1732840800000|2024-11-29 00:40:00|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1732841100000|2024-11-29 00:45:00|2.93|1.53|2.96|1.56|2.96|1.56|2.93|1.53|0
1732841400000|2024-11-29 00:50:00|2.97|1.57|2.99|1.59|3.01|1.61|2.96|1.56|0
1732841700000|2024-11-29 00:55:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1732842000000|2024-11-29 01:00:00|2.99|1.59|3.01|1.61|3.01|1.61|2.98|1.58|0
1732842300000|2024-11-29 01:05:00|3|1.6|2.97|1.57|3|1.6|2.97|1.57|0
1732842600000|2024-11-29 01:10:00|2.96|1.56|2.96|1.56|2.98|1.58|2.95|1.55|0
1732842900000|2024-11-29 01:15:00|2.95|1.55|3.01|1.61|3.04|1.64|2.91|1.51|0
1732843200000|2024-11-29 01:20:00|3|1.6|2.98|1.58|3.01|1.61|2.98|1.58|0
1732843500000|2024-11-29 01:25:00|2.99|1.59|2.97|1.57|2.99|1.59|2.97|1.57|0
1732843800000|2024-11-29 01:30:00|2.87|1.67|2.86|1.66|2.87|1.67|2.85|1.65|0
1732844100000|2024-11-29 01:35:00|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1732844400000|2024-11-29 01:40:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1732844700000|2024-11-29 01:45:00|2.86|1.66|2.86|1.66|2.87|1.67|2.84|1.64|0
1732845000000|2024-11-29 01:50:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1732845300000|2024-11-29 01:55:00|2.85|1.65|2.82|1.62|2.86|1.66|2.82|1.62|0
1732845600000|2024-11-29 02:00:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1732845900000|2024-11-29 02:05:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1732846200000|2024-11-29 02:10:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1732846500000|2024-11-29 02:15:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1732846800000|2024-11-29 02:20:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1732847100000|2024-11-29 02:25:00|2.78|1.58|2.77|1.57|2.79|1.59|2.77|1.57|0
1732847400000|2024-11-29 02:30:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1732847700000|2024-11-29 02:35:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1732848000000|2024-11-29 02:40:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1732848300000|2024-11-29 02:45:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1732848600000|2024-11-29 02:50:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1732848900000|2024-11-29 02:55:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1732849200000|2024-11-29 03:00:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1732849500000|2024-11-29 03:05:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1732849800000|2024-11-29 03:10:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1732850100000|2024-11-29 03:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1732850400000|2024-11-29 03:20:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1732850700000|2024-11-29 03:25:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1732851000000|2024-11-29 03:30:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1732851300000|2024-11-29 03:35:00|2.74|1.54|2.77|1.57|2.77|1.57|2.74|1.54|0
1732851600000|2024-11-29 03:40:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1732851900000|2024-11-29 03:45:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1732852200000|2024-11-29 03:50:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1732852500000|2024-11-29 03:55:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1732852800000|2024-11-29 04:00:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1732853100000|2024-11-29 04:05:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1732853400000|2024-11-29 04:10:00|2.74|1.54|2.73|1.53|2.74|1.54|2.72|1.52|0
1732853700000|2024-11-29 04:15:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1732854600000|2024-11-29 04:30:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1732855200000|2024-11-29 04:40:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1732855500000|2024-11-29 04:45:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1732856100000|2024-11-29 04:55:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1732856400000|2024-11-29 05:00:00|2.7|1.5|2.71|1.51|2.72|1.52|2.7|1.5|0
1732856700000|2024-11-29 05:05:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1732857000000|2024-11-29 05:10:00|2.73|1.53|2.72|1.52|2.73|1.53|2.71|1.51|0
1732857600000|2024-11-29 05:20:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1732857900000|2024-11-29 05:25:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1732858200000|2024-11-29 05:30:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1732858500000|2024-11-29 05:35:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1732858800000|2024-11-29 05:40:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1732859100000|2024-11-29 05:45:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1732859400000|2024-11-29 05:50:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1732859700000|2024-11-29 05:55:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1732860000000|2024-11-29 06:00:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1732860300000|2024-11-29 06:05:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1732860600000|2024-11-29 06:10:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1732860900000|2024-11-29 06:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1732861200000|2024-11-29 06:20:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1732861500000|2024-11-29 06:25:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1732861800000|2024-11-29 06:30:00|2.73|1.53|2.72|1.52|2.73|1.53|2.71|1.51|0
1732862100000|2024-11-29 06:35:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1732862400000|2024-11-29 06:40:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1732862700000|2024-11-29 06:45:00|2.71|1.51|2.73|1.53|2.74|1.54|2.71|1.51|0
1732863000000|2024-11-29 06:50:00|2.72|1.52|2.74|1.54|2.75|1.55|2.72|1.52|0
1732863300000|2024-11-29 06:55:00|2.73|1.53|2.72|1.52|2.74|1.54|2.72|1.52|0
1732863600000|2024-11-29 07:00:00|2.73|1.53|2.74|1.54|2.75|1.55|2.72|1.52|0
1732863900000|2024-11-29 07:05:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1732864200000|2024-11-29 07:10:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1732864500000|2024-11-29 07:15:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1732864800000|2024-11-29 07:20:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1732865100000|2024-11-29 07:25:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1732865400000|2024-11-29 07:30:00|2.77|1.57|2.78|1.58|2.8|1.6|2.76|1.56|0
1732865700000|2024-11-29 07:35:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1732866000000|2024-11-29 07:40:00|2.78|1.58|2.76|1.56|2.78|1.58|2.75|1.55|0
1732866300000|2024-11-29 07:45:00|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1732866600000|2024-11-29 07:50:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1732866900000|2024-11-29 07:55:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1732867200000|2024-11-29 08:00:00|2.74|1.54|2.68|1.48|2.74|1.54|2.68|1.48|0
1732867500000|2024-11-29 08:05:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1732867800000|2024-11-29 08:10:00|2.69|1.49|2.7|1.5|2.72|1.52|2.68|1.48|0
1732868100000|2024-11-29 08:15:00|2.71|1.51|2.71|1.51|2.71|1.51|2.69|1.49|0
1732868400000|2024-11-29 08:20:00|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1732868700000|2024-11-29 08:25:00|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1732869000000|2024-11-29 08:30:00|2.68|1.48|2.7|1.5|2.7|1.5|2.68|1.48|0
1732869300000|2024-11-29 08:35:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1732869600000|2024-11-29 08:40:00|2.7|1.5|2.72|1.52|2.72|1.52|2.69|1.49|0
1732869900000|2024-11-29 08:45:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1732870200000|2024-11-29 08:50:00|2.7|1.5|2.68|1.48|2.71|1.51|2.68|1.48|0
1732870500000|2024-11-29 08:55:00|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1732870800000|2024-11-29 09:00:00|2.68|1.48|2.66|1.46|2.69|1.49|2.66|1.46|0
1732871100000|2024-11-29 09:05:00|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1732871400000|2024-11-29 09:10:00|2.67|1.47|2.67|1.47|2.68|1.48|2.65|1.45|0
1732871700000|2024-11-29 09:15:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1732872000000|2024-11-29 09:20:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1732872300000|2024-11-29 09:25:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1732872600000|2024-11-29 09:30:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1732872900000|2024-11-29 09:35:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1732873200000|2024-11-29 09:40:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1732873500000|2024-11-29 09:45:00|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1732873800000|2024-11-29 09:50:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1732874100000|2024-11-29 09:55:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1732874400000|2024-11-29 10:00:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1732874700000|2024-11-29 10:05:00|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1732875000000|2024-11-29 10:10:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1732875300000|2024-11-29 10:15:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1732875600000|2024-11-29 10:20:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1732875900000|2024-11-29 10:25:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1732876200000|2024-11-29 10:30:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1732876500000|2024-11-29 10:35:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1732876800000|2024-11-29 10:40:00|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1732877100000|2024-11-29 10:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1732877400000|2024-11-29 10:50:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1732877700000|2024-11-29 10:55:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1732878000000|2024-11-29 11:00:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1732878300000|2024-11-29 11:05:00|2.66|1.46|2.66|1.46|2.68|1.48|2.65|1.45|0
1732878600000|2024-11-29 11:10:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1732878900000|2024-11-29 11:15:00|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1732879200000|2024-11-29 11:20:00|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1732879500000|2024-11-29 11:25:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1732879800000|2024-11-29 11:30:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1732880100000|2024-11-29 11:35:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1732880400000|2024-11-29 11:40:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1732880700000|2024-11-29 11:45:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1732881000000|2024-11-29 11:50:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1732881300000|2024-11-29 11:55:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1732881600000|2024-11-29 12:00:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1732881900000|2024-11-29 12:05:00|2.61|1.41|2.63|1.43|2.64|1.44|2.61|1.41|0
1732882200000|2024-11-29 12:10:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1732882500000|2024-11-29 12:15:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1732882800000|2024-11-29 12:20:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1732883400000|2024-11-29 12:30:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1732883700000|2024-11-29 12:35:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1732884000000|2024-11-29 12:40:00|2.65|1.45|2.67|1.47|2.67|1.47|2.64|1.44|0
1732884300000|2024-11-29 12:45:00|2.68|1.48|2.67|1.47|2.68|1.48|2.65|1.45|0
1732884600000|2024-11-29 12:50:00|2.68|1.48|2.67|1.47|2.68|1.48|2.66|1.46|0
1732884900000|2024-11-29 12:55:00|2.66|1.46|2.65|1.45|2.67|1.47|2.65|1.45|0
1732885200000|2024-11-29 13:00:00|2.66|1.46|2.66|1.46|2.66|1.46|2.64|1.44|0
1732885500000|2024-11-29 13:05:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1732885800000|2024-11-29 13:10:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1732886100000|2024-11-29 13:15:00|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1732886400000|2024-11-29 13:20:00|2.68|1.48|2.67|1.47|2.68|1.48|2.65|1.45|0
1732886700000|2024-11-29 13:25:00|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1732887000000|2024-11-29 13:30:00|2.69|1.49|2.71|1.51|2.72|1.52|2.69|1.49|0
1732887300000|2024-11-29 13:35:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1732887600000|2024-11-29 13:40:00|2.71|1.51|2.75|1.55|2.75|1.55|2.69|1.49|0
1732887900000|2024-11-29 13:45:00|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1732888200000|2024-11-29 13:50:00|2.74|1.54|2.74|1.54|2.74|1.54|2.71|1.51|0
1732888500000|2024-11-29 13:55:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1732888800000|2024-11-29 14:00:00|2.71|1.51|2.67|1.47|2.71|1.51|2.67|1.47|0
1732889100000|2024-11-29 14:05:00|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1732889400000|2024-11-29 14:10:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1732889700000|2024-11-29 14:15:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1732890000000|2024-11-29 14:20:00|2.63|1.43|2.65|1.45|2.65|1.45|2.63|1.43|0
1732890300000|2024-11-29 14:25:00|2.66|1.46|2.73|1.53|2.73|1.53|1.2|0|0
1732890600000|2024-11-29 14:30:00|2.72|1.52|2.68|1.48|2.75|1.55|2.66|1.46|0
1732890900000|2024-11-29 14:35:00|2.69|1.49|2.64|1.44|2.69|1.49|2.63|1.43|0
1732891200000|2024-11-29 14:40:00|2.63|1.43|2.67|1.47|2.71|1.51|2.55|1.35|0
1732891500000|2024-11-29 14:45:00|2.78|1.58|2.57|1.37|2.79|1.59|2.53|1.33|0
1732891800000|2024-11-29 14:50:00|2.56|1.36|2.53|1.33|2.57|1.37|2.53|1.33|0
1732892100000|2024-11-29 14:55:00|2.52|1.32|2.51|1.31|2.54|1.34|2.51|1.31|0
1732892400000|2024-11-29 15:00:00|2.5|1.3|2.48|1.28|2.51|1.31|2.47|1.27|0
1732892700000|2024-11-29 15:05:00|2.47|1.27|2.39|1.19|2.48|1.28|2.35|1.15|0
1732893000000|2024-11-29 15:10:00|2.38|1.18|2.32|1.12|2.38|1.18|2.31|1.11|0
1732893300000|2024-11-29 15:15:00|2.31|1.11|2.32|1.12|2.32|1.12|2.3|1.1|0
1732893600000|2024-11-29 15:20:00|2.31|1.11|2.32|1.12|2.34|1.14|2.31|1.11|0
1732893900000|2024-11-29 15:25:00|2.33|1.13|2.33|1.13|2.35|1.15|2.32|1.12|0
1732894200000|2024-11-29 15:30:00|2.32|1.12|2.3|1.1|2.33|1.13|2.3|1.1|0
1732894500000|2024-11-29 15:35:00|2.31|1.11|2.29|1.09|2.32|1.12|2.28|1.08|0
1732894800000|2024-11-29 15:40:00|2.3|1.1|2.3|1.1|2.3|1.1|2.28|1.08|0
1732895100000|2024-11-29 15:45:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1732895400000|2024-11-29 15:50:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1732895700000|2024-11-29 15:55:00|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1732896000000|2024-11-29 16:00:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1732896300000|2024-11-29 16:05:00|2.32|1.12|2.3|1.1|2.33|1.13|2.3|1.1|0
1732896600000|2024-11-29 16:10:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1732896900000|2024-11-29 16:15:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1732897200000|2024-11-29 16:20:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1732897500000|2024-11-29 16:25:00|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1732897800000|2024-11-29 16:30:00|2.27|1.07|2.33|1.13|2.33|1.13|2.27|1.07|0
1732898100000|2024-11-29 16:35:00|2.34|1.14|2.33|1.13|2.35|1.15|2.33|1.13|0
1732898400000|2024-11-29 16:40:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1732898700000|2024-11-29 16:45:00|2.3|1.1|2.29|1.09|2.31|1.11|2.28|1.08|0
1732899000000|2024-11-29 16:50:00|2.28|1.08|2.27|1.07|2.29|1.09|2.26|1.06|0
1732899300000|2024-11-29 16:55:00|2.28|1.08|2.28|1.08|2.33|1.13|2.27|1.07|0
1732899600000|2024-11-29 17:00:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1732899900000|2024-11-29 17:05:00|2.26|1.06|2.25|1.05|2.27|1.07|2.24|1.04|0
1732900200000|2024-11-29 17:10:00|2.26|1.06|2.29|1.09|2.3|1.1|2.25|1.05|0
1732900500000|2024-11-29 17:15:00|2.3|1.1|2.27|1.07|2.3|1.1|2.26|1.06|0
1732900800000|2024-11-29 17:20:00|2.28|1.08|2.31|1.11|2.31|1.11|2.27|1.07|0
1732901100000|2024-11-29 17:25:00|2.3|1.1|2.3|1.1|2.31|1.11|2.28|1.08|0
1732901400000|2024-11-29 17:30:00|2.29|1.09|2.26|1.06|2.29|1.09|2.26|1.06|0
1732901700000|2024-11-29 17:35:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1732902000000|2024-11-29 17:40:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1732902300000|2024-11-29 17:45:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1732902600000|2024-11-29 17:50:00|2.25|1.05|2.29|1.09|2.3|1.1|2.25|1.05|0
1732902900000|2024-11-29 17:55:00|2.3|1.1|2.33|1.13|2.34|1.14|2.3|1.1|0
1732903200000|2024-11-29 18:00:00|2.31|1.11|2.31|1.11|2.33|1.13|2.31|1.11|0
1732903500000|2024-11-29 18:05:00|2.32|1.12|2.33|1.13|2.33|1.13|2.31|1.11|0
1732903800000|2024-11-29 18:10:00|2.34|1.14|2.32|1.12|2.35|1.15|2.32|1.12|0
1732904100000|2024-11-29 18:15:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1732904700000|2024-11-29 18:25:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1733102100000|2024-12-02 01:15:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1733102400000|2024-12-02 01:20:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1733102700000|2024-12-02 01:25:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1733103000000|2024-12-02 01:30:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1733103300000|2024-12-02 01:35:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1733103600000|2024-12-02 01:40:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1733103900000|2024-12-02 01:45:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1733104200000|2024-12-02 01:50:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1733104500000|2024-12-02 01:55:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1733104800000|2024-12-02 02:00:00|1.99|0.79|1.96|0.76|1.99|0.79|1.96|0.76|0
1733105100000|2024-12-02 02:05:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1733105400000|2024-12-02 02:10:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1733105700000|2024-12-02 02:15:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1733106000000|2024-12-02 02:20:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1733106300000|2024-12-02 02:25:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1733106600000|2024-12-02 02:30:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1733106900000|2024-12-02 02:35:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1733107200000|2024-12-02 02:40:00|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1733107500000|2024-12-02 02:45:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1733107800000|2024-12-02 02:50:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1733108100000|2024-12-02 02:55:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1733108400000|2024-12-02 03:00:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1733108700000|2024-12-02 03:05:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1733109000000|2024-12-02 03:10:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1733109300000|2024-12-02 03:15:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1733109600000|2024-12-02 03:20:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1733109900000|2024-12-02 03:25:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1733110200000|2024-12-02 03:30:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1733110500000|2024-12-02 03:35:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1733111100000|2024-12-02 03:45:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1733111400000|2024-12-02 03:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1733111700000|2024-12-02 03:55:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1733112000000|2024-12-02 04:00:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1733112300000|2024-12-02 04:05:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1733112600000|2024-12-02 04:10:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1733113500000|2024-12-02 04:25:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1733113800000|2024-12-02 04:30:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1733114100000|2024-12-02 04:35:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1733114400000|2024-12-02 04:40:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1733114700000|2024-12-02 04:45:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1733115000000|2024-12-02 04:50:00|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1733115300000|2024-12-02 04:55:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1733115600000|2024-12-02 05:00:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1733115900000|2024-12-02 05:05:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1733116200000|2024-12-02 05:10:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1733116500000|2024-12-02 05:15:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1733116800000|2024-12-02 05:20:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1733117700000|2024-12-02 05:35:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1733118000000|2024-12-02 05:40:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1733118900000|2024-12-02 05:55:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1733119200000|2024-12-02 06:00:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1733119500000|2024-12-02 06:05:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1733119800000|2024-12-02 06:10:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1733120100000|2024-12-02 06:15:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1733120400000|2024-12-02 06:20:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1733120700000|2024-12-02 06:25:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1733121000000|2024-12-02 06:30:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1733121300000|2024-12-02 06:35:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1733121900000|2024-12-02 06:45:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1733122200000|2024-12-02 06:50:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1733122800000|2024-12-02 07:00:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1733123100000|2024-12-02 07:05:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1733123400000|2024-12-02 07:10:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1733123700000|2024-12-02 07:15:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1733124000000|2024-12-02 07:20:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1733124300000|2024-12-02 07:25:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1733124600000|2024-12-02 07:30:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1733124900000|2024-12-02 07:35:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1733125200000|2024-12-02 07:40:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1733125800000|2024-12-02 07:50:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1733126100000|2024-12-02 07:55:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1733126400000|2024-12-02 08:00:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1733126700000|2024-12-02 08:05:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1733127000000|2024-12-02 08:10:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1733127300000|2024-12-02 08:15:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1733127600000|2024-12-02 08:20:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1733127900000|2024-12-02 08:25:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1733128200000|2024-12-02 08:30:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1733128500000|2024-12-02 08:35:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1733128800000|2024-12-02 08:40:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1733129100000|2024-12-02 08:45:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1733129400000|2024-12-02 08:50:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1733129700000|2024-12-02 08:55:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1733130000000|2024-12-02 09:00:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1733130300000|2024-12-02 09:05:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1733130600000|2024-12-02 09:10:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1733131200000|2024-12-02 09:20:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1733131500000|2024-12-02 09:25:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1733131800000|2024-12-02 09:30:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1733132100000|2024-12-02 09:35:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1733132700000|2024-12-02 09:45:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1733133300000|2024-12-02 09:55:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1733133600000|2024-12-02 10:00:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1733133900000|2024-12-02 10:05:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1733134200000|2024-12-02 10:10:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1733134500000|2024-12-02 10:15:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1733134800000|2024-12-02 10:20:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1733135100000|2024-12-02 10:25:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1733135400000|2024-12-02 10:30:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1733135700000|2024-12-02 10:35:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1733136300000|2024-12-02 10:45:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1733136600000|2024-12-02 10:50:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1733136900000|2024-12-02 10:55:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1733137200000|2024-12-02 11:00:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1733137500000|2024-12-02 11:05:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1733137800000|2024-12-02 11:10:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1733138100000|2024-12-02 11:15:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1733138700000|2024-12-02 11:25:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1733139000000|2024-12-02 11:30:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1733139300000|2024-12-02 11:35:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1733139600000|2024-12-02 11:40:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1733139900000|2024-12-02 11:45:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1733140200000|2024-12-02 11:50:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1733140500000|2024-12-02 11:55:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1733140800000|2024-12-02 12:00:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1733141100000|2024-12-02 12:05:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1733141400000|2024-12-02 12:10:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1733141700000|2024-12-02 12:15:00|1.76|0.56|1.81|0.61|1.81|0.61|1.76|0.56|0
1733142000000|2024-12-02 12:20:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1733142300000|2024-12-02 12:25:00|1.8|0.6|1.79|0.59|1.81|0.61|1.79|0.59|0
1733142600000|2024-12-02 12:30:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1733142900000|2024-12-02 12:35:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1733143200000|2024-12-02 12:40:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1733143500000|2024-12-02 12:45:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1733143800000|2024-12-02 12:50:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1733144100000|2024-12-02 12:55:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1733144400000|2024-12-02 13:00:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1733144700000|2024-12-02 13:05:00|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1733145000000|2024-12-02 13:10:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1733145300000|2024-12-02 13:15:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1733145600000|2024-12-02 13:20:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1733145900000|2024-12-02 13:25:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1733146200000|2024-12-02 13:30:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1733146500000|2024-12-02 13:35:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1733146800000|2024-12-02 13:40:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1733147100000|2024-12-02 13:45:00|2.6|1.4|2.63|1.43|2.63|1.43|2.59|1.39|0
1733147400000|2024-12-02 13:50:00|2.62|1.42|2.56|1.36|2.64|1.44|2.56|1.36|0
1733147700000|2024-12-02 13:55:00|2.57|1.37|2.54|1.34|2.6|1.4|2.54|1.34|0
1733148000000|2024-12-02 14:00:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1733148300000|2024-12-02 14:05:00|1.77|0.57|1.79|0.59|1.79|0.59|1.77|0.57|0
1733148600000|2024-12-02 14:10:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1733148900000|2024-12-02 14:15:00|323.25|321.25|93.11|91.11|323.31|321.31|93.02|91.02|0
1733149200000|2024-12-02 14:20:00|93.15|91.15|92.89|90.89|93.22|91.22|92.72|90.72|0
1733149500000|2024-12-02 14:25:00|92.92|90.92|93|91|93|91|92.89|90.89|0
1733149800000|2024-12-02 14:30:00|1.74|0.54|1.78|0.58|1.78|0.58|1.71|0.51|0
1733150100000|2024-12-02 14:35:00|1.79|0.59|1.78|0.58|1.82|0.62|1.78|0.58|0
1733150400000|2024-12-02 14:40:00|1.77|0.57|1.76|0.56|1.77|0.57|1.74|0.54|0
1733150700000|2024-12-02 14:45:00|1.75|0.55|1.74|0.54|1.75|0.55|1.73|0.53|0
1733151000000|2024-12-02 14:50:00|1.73|0.53|1.76|0.56|1.77|0.57|1.73|0.53|0
1733151300000|2024-12-02 14:55:00|1.77|0.57|1.76|0.56|1.79|0.59|1.76|0.56|0
1733151600000|2024-12-02 15:00:00|1.75|0.55|1.76|0.56|1.77|0.57|1.73|0.53|0
1733151900000|2024-12-02 15:05:00|1.75|0.55|1.76|0.56|1.77|0.57|1.74|0.54|0
1733152200000|2024-12-02 15:10:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1733152500000|2024-12-02 15:15:00|1.73|0.53|1.76|0.56|1.76|0.56|1.73|0.53|0
1733152800000|2024-12-02 15:20:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1733153100000|2024-12-02 15:25:00|1.73|0.53|1.73|0.53|1.74|0.54|1.72|0.52|0
1733153400000|2024-12-02 15:30:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1733153700000|2024-12-02 15:35:00|1.72|0.52|1.72|0.52|1.76|0.56|1.7|0.5|0
1733154000000|2024-12-02 15:40:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1733154300000|2024-12-02 15:45:00|1.73|0.53|1.71|0.51|1.73|0.53|1.71|0.51|0
1733154600000|2024-12-02 15:50:00|1.72|0.52|1.71|0.51|1.75|0.55|1.71|0.51|0
1733154900000|2024-12-02 15:55:00|1.72|0.52|1.73|0.53|1.75|0.55|1.72|0.52|0
1733155200000|2024-12-02 16:00:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1733155500000|2024-12-02 16:05:00|1.73|0.53|1.69|0.49|1.73|0.53|1.69|0.49|0
1733155800000|2024-12-02 16:10:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1733156100000|2024-12-02 16:15:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1733156400000|2024-12-02 16:20:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1733156700000|2024-12-02 16:25:00|1.69|0.49|1.66|0.46|1.71|0.51|1.65|0.45|0
1733157000000|2024-12-02 16:30:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1733157300000|2024-12-02 16:35:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1733157600000|2024-12-02 16:40:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1733157900000|2024-12-02 16:45:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1733158200000|2024-12-02 16:50:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1733158500000|2024-12-02 16:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1733158800000|2024-12-02 17:00:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1733159100000|2024-12-02 17:05:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1733159400000|2024-12-02 17:10:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1733159700000|2024-12-02 17:15:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1733160000000|2024-12-02 17:20:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1733160300000|2024-12-02 17:25:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1733160600000|2024-12-02 17:30:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1733160900000|2024-12-02 17:35:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1733161200000|2024-12-02 17:40:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1733161500000|2024-12-02 17:45:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1733161800000|2024-12-02 17:50:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1733162100000|2024-12-02 17:55:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1733162400000|2024-12-02 18:00:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1733162700000|2024-12-02 18:05:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1733163000000|2024-12-02 18:10:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1733163300000|2024-12-02 18:15:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1733163600000|2024-12-02 18:20:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1733163900000|2024-12-02 18:25:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1733164200000|2024-12-02 18:30:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1733164500000|2024-12-02 18:35:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1733164800000|2024-12-02 18:40:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1733165100000|2024-12-02 18:45:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1733165400000|2024-12-02 18:50:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1733165700000|2024-12-02 18:55:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1733166000000|2024-12-02 19:00:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1733166300000|2024-12-02 19:05:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1733166600000|2024-12-02 19:10:00|1.62|0.42|1.63|0.43|1.64|0.44|1.62|0.42|0
1733166900000|2024-12-02 19:15:00|1.62|0.42|1.63|0.43|1.64|0.44|1.62|0.42|0
1733167200000|2024-12-02 19:20:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1733167500000|2024-12-02 19:25:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1733167800000|2024-12-02 19:30:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1733168400000|2024-12-02 19:40:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1733168700000|2024-12-02 19:45:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1733169000000|2024-12-02 19:50:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1733169300000|2024-12-02 19:55:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1733169600000|2024-12-02 20:00:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1733169900000|2024-12-02 20:05:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1733170200000|2024-12-02 20:10:00|1.58|0.38|1.57|0.37|1.59|0.39|1.57|0.37|0
1733170500000|2024-12-02 20:15:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1733170800000|2024-12-02 20:20:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1733171100000|2024-12-02 20:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1733171400000|2024-12-02 20:30:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1733171700000|2024-12-02 20:35:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1733172000000|2024-12-02 20:40:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1733172300000|2024-12-02 20:45:00|1.58|0.38|1.58|0.38|1.6|0.4|1.58|0.38|0
1733172600000|2024-12-02 20:50:00|1.59|0.39|1.59|0.39|1.6|0.4|1.57|0.37|0
1733172900000|2024-12-02 20:55:00|1.58|0.38|1.58|0.38|1.6|0.4|1.57|0.37|0
1733173200000|2024-12-02 21:00:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1733173500000|2024-12-02 21:05:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1733173800000|2024-12-02 21:10:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1733174100000|2024-12-02 21:15:00|1.66|0.26|1.67|0.27|1.67|0.27|1.65|0.25|0
1733174400000|2024-12-02 21:20:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1733174700000|2024-12-02 21:25:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1733175000000|2024-12-02 21:30:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1733175300000|2024-12-02 21:35:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1733175600000|2024-12-02 21:40:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1733176200000|2024-12-02 21:50:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1733176500000|2024-12-02 21:55:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1733177100000|2024-12-02 22:05:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1733177400000|2024-12-02 22:10:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1733178000000|2024-12-02 22:20:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1733180400000|2024-12-02 23:00:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1733180700000|2024-12-02 23:05:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1733181300000|2024-12-02 23:15:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1733181600000|2024-12-02 23:20:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1733182200000|2024-12-02 23:30:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1733182500000|2024-12-02 23:35:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1733183100000|2024-12-02 23:45:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1733183400000|2024-12-02 23:50:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1733183700000|2024-12-02 23:55:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1733184000000|2024-12-03 00:00:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1733184300000|2024-12-03 00:05:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1733184600000|2024-12-03 00:10:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1733184900000|2024-12-03 00:15:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1733185200000|2024-12-03 00:20:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1733185500000|2024-12-03 00:25:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1733185800000|2024-12-03 00:30:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1733186100000|2024-12-03 00:35:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1733186700000|2024-12-03 00:45:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1733187000000|2024-12-03 00:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1733187300000|2024-12-03 00:55:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1733188200000|2024-12-03 01:10:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1733188500000|2024-12-03 01:15:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1733189100000|2024-12-03 01:25:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1733189400000|2024-12-03 01:30:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1733190000000|2024-12-03 01:40:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1733190300000|2024-12-03 01:45:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1733191800000|2024-12-03 02:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1733192100000|2024-12-03 02:15:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1733193000000|2024-12-03 02:30:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1733193300000|2024-12-03 02:35:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1733194800000|2024-12-03 03:00:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1733195400000|2024-12-03 03:10:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1733196300000|2024-12-03 03:25:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1733196600000|2024-12-03 03:30:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1733196900000|2024-12-03 03:35:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1733197200000|2024-12-03 03:40:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1733197500000|2024-12-03 03:45:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733197800000|2024-12-03 03:50:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1733198100000|2024-12-03 03:55:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1733198400000|2024-12-03 04:00:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1733199600000|2024-12-03 04:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1733199900000|2024-12-03 04:25:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1733202000000|2024-12-03 05:00:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1733202300000|2024-12-03 05:05:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1733203500000|2024-12-03 05:25:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1733203800000|2024-12-03 05:30:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1733204100000|2024-12-03 05:35:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733204700000|2024-12-03 05:45:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733205000000|2024-12-03 05:50:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1733205600000|2024-12-03 06:00:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1733205900000|2024-12-03 06:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1733206200000|2024-12-03 06:10:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1733206500000|2024-12-03 06:15:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1733206800000|2024-12-03 06:20:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1733208300000|2024-12-03 06:45:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733208600000|2024-12-03 06:50:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733208900000|2024-12-03 06:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1733209500000|2024-12-03 07:05:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1733209800000|2024-12-03 07:10:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1733210100000|2024-12-03 07:15:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733210400000|2024-12-03 07:20:00|1.51|0.31|1.46|0.26|1.51|0.31|1.46|0.26|0
1733210700000|2024-12-03 07:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1733211000000|2024-12-03 07:30:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1733211300000|2024-12-03 07:35:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1733211900000|2024-12-03 07:45:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1733212800000|2024-12-03 08:00:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1733213100000|2024-12-03 08:05:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733213400000|2024-12-03 08:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1733213700000|2024-12-03 08:15:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1733214000000|2024-12-03 08:20:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1733214300000|2024-12-03 08:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733214600000|2024-12-03 08:30:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733214900000|2024-12-03 08:35:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733215500000|2024-12-03 08:45:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733216100000|2024-12-03 08:55:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733216400000|2024-12-03 09:00:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733216700000|2024-12-03 09:05:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1733217000000|2024-12-03 09:10:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733217300000|2024-12-03 09:15:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1733217600000|2024-12-03 09:20:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1733217900000|2024-12-03 09:25:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733218200000|2024-12-03 09:30:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733218800000|2024-12-03 09:40:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733219100000|2024-12-03 09:45:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733219400000|2024-12-03 09:50:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1733220000000|2024-12-03 10:00:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1733220900000|2024-12-03 10:15:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1733221800000|2024-12-03 10:30:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1733222100000|2024-12-03 10:35:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1733223300000|2024-12-03 10:55:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1733223600000|2024-12-03 11:00:00|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1733223900000|2024-12-03 11:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1733224200000|2024-12-03 11:10:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1733224500000|2024-12-03 11:15:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1733224800000|2024-12-03 11:20:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1733225100000|2024-12-03 11:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1733225400000|2024-12-03 11:30:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1733225700000|2024-12-03 11:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1733226000000|2024-12-03 11:40:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1733226300000|2024-12-03 11:45:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1733226900000|2024-12-03 11:55:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1733227500000|2024-12-03 12:05:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1733227800000|2024-12-03 12:10:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1733228100000|2024-12-03 12:15:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1733228400000|2024-12-03 12:20:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1733228700000|2024-12-03 12:25:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1733229000000|2024-12-03 12:30:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1733229300000|2024-12-03 12:35:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1733229600000|2024-12-03 12:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1733229900000|2024-12-03 12:45:00|2.13|0.93|2.14|0.94|2.14|0.94|2.11|0.91|0
1733230200000|2024-12-03 12:50:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1733230500000|2024-12-03 12:55:00|2.15|0.95|2.11|0.91|2.15|0.95|2.11|0.91|0
1733231100000|2024-12-03 13:05:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1733231400000|2024-12-03 13:10:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1733231700000|2024-12-03 13:15:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1733232000000|2024-12-03 13:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1733232300000|2024-12-03 13:25:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1733233200000|2024-12-03 13:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1733233500000|2024-12-03 13:45:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1733233800000|2024-12-03 13:50:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1733234100000|2024-12-03 13:55:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1733234400000|2024-12-03 14:00:00|2.11|0.91|2.12|0.92|2.14|0.94|2.1|0.9|0
1733234700000|2024-12-03 14:05:00|2.11|0.91|2.17|0.97|2.17|0.97|2.11|0.91|0
1733235000000|2024-12-03 14:10:00|2.16|0.96|2.19|0.99|2.2|1|2.15|0.95|0
1733235300000|2024-12-03 14:15:00|1.44|0.24|1.43|0.23|1.46|0.26|1.43|0.23|0
1733235600000|2024-12-03 14:20:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1733235900000|2024-12-03 14:25:00|1.44|0.24|1.43|0.23|1.45|0.25|1.43|0.23|0
1733236200000|2024-12-03 14:30:00|2.11|0.91|2.18|0.98|2.22|1.02|2.11|0.91|0
1733236500000|2024-12-03 14:35:00|2.16|0.96|2.23|1.03|2.26|1.06|2.16|0.96|0
1733236800000|2024-12-03 14:40:00|2.24|1.04|2.29|1.09|2.3|1.1|2.23|1.03|0
1733237100000|2024-12-03 14:45:00|2.27|1.07|2.29|1.09|2.3|1.1|2.22|1.02|0
1733237400000|2024-12-03 14:50:00|2.26|1.06|2.3|1.1|2.32|1.12|2.26|1.06|0
1733237700000|2024-12-03 14:55:00|2.29|1.09|2.26|1.06|2.3|1.1|2.25|1.05|0
1733238000000|2024-12-03 15:00:00|2.27|1.07|2.29|1.09|3.19|1.99|2.23|1.03|0
1733238300000|2024-12-03 15:05:00|2.27|1.07|2.3|1.1|2.31|1.11|2.27|1.07|0
1733238600000|2024-12-03 15:10:00|2.29|1.09|2.3|1.1|2.31|1.11|2.27|1.07|0
1733238900000|2024-12-03 15:15:00|2.29|1.09|2.29|1.09|2.31|1.11|2.26|1.06|0
1733239200000|2024-12-03 15:20:00|2.3|1.1|2.34|1.14|2.35|1.15|2.29|1.09|0
1733239500000|2024-12-03 15:25:00|2.35|1.15|2.37|1.17|2.38|1.18|2.33|1.13|0
1733239800000|2024-12-03 15:30:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1733240100000|2024-12-03 15:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1733240400000|2024-12-03 15:40:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1733240700000|2024-12-03 15:45:00|2.28|1.08|2.32|1.12|2.34|1.14|2.28|1.08|0
1733241000000|2024-12-03 15:50:00|2.31|1.11|2.29|1.09|2.32|1.12|2.29|1.09|0
1733241300000|2024-12-03 15:55:00|2.3|1.1|2.26|1.06|2.33|1.13|2.25|1.05|0
1733241600000|2024-12-03 16:00:00|2.25|1.05|2.21|1.01|2.26|1.06|2.19|0.99|0
1733241900000|2024-12-03 16:05:00|2.22|1.02|2.24|1.04|2.25|1.05|2.19|0.99|0
1733242200000|2024-12-03 16:10:00|2.25|1.05|2.24|1.04|2.25|1.05|2.23|1.03|0
1733242500000|2024-12-03 16:15:00|2.25|1.05|2.24|1.04|2.25|1.05|2.22|1.02|0
1733242800000|2024-12-03 16:20:00|2.25|1.05|2.24|1.04|2.25|1.05|2.23|1.03|0
1733243100000|2024-12-03 16:25:00|2.23|1.03|2.21|1.01|2.24|1.04|2.21|1.01|0
1733243400000|2024-12-03 16:30:00|2.2|1|2.25|1.05|2.28|1.08|2.19|0.99|0
1733243700000|2024-12-03 16:35:00|2.26|1.06|2.3|1.1|2.31|1.11|2.26|1.06|0
1733244000000|2024-12-03 16:40:00|2.32|1.12|2.35|1.15|2.35|1.15|2.28|1.08|0
1733244300000|2024-12-03 16:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1733244600000|2024-12-03 16:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1733244900000|2024-12-03 16:55:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1733245200000|2024-12-03 17:00:00|2.31|1.11|2.34|1.14|2.34|1.14|2.31|1.11|0
1733245500000|2024-12-03 17:05:00|2.35|1.15|2.34|1.14|2.35|1.15|2.33|1.13|0
1733245800000|2024-12-03 17:10:00|2.33|1.13|2.42|1.22|2.42|1.22|2.33|1.13|0
1733246100000|2024-12-03 17:15:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1733246400000|2024-12-03 17:20:00|1.38|0.18|1.36|0.16|1.38|0.18|1.35|0.15|0
1733246700000|2024-12-03 17:25:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1733247000000|2024-12-03 17:30:00|2.4|1.2|2.4|1.2|2.4|1.2|2.38|1.18|0
1733247300000|2024-12-03 17:35:00|2.41|1.21|2.39|1.19|2.42|1.22|2.39|1.19|0
1733247600000|2024-12-03 17:40:00|2.38|1.18|2.39|1.19|2.4|1.2|2.36|1.16|0
1733247900000|2024-12-03 17:45:00|2.38|1.18|2.34|1.14|2.39|1.19|2.33|1.13|0
1733248200000|2024-12-03 17:50:00|2.33|1.13|2.34|1.14|2.37|1.17|2.33|1.13|0
1733248500000|2024-12-03 17:55:00|2.35|1.15|2.34|1.14|2.35|1.15|2.33|1.13|0
1733248800000|2024-12-03 18:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1733249400000|2024-12-03 18:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1733249700000|2024-12-03 18:15:00|2.35|1.15|2.42|1.22|2.42|1.22|2.34|1.14|0
1733250000000|2024-12-03 18:20:00|2.44|1.24|2.49|1.29|2.52|1.32|2.42|1.22|0
1733250300000|2024-12-03 18:25:00|2.5|1.3|2.53|1.33|2.53|1.33|2.5|1.3|0
1733250600000|2024-12-03 18:30:00|2.54|1.34|2.54|1.34|2.57|1.37|2.51|1.31|0
1733250900000|2024-12-03 18:35:00|2.55|1.35|2.6|1.4|2.6|1.4|2.54|1.34|0
1733251200000|2024-12-03 18:40:00|2.59|1.39|2.62|1.42|2.62|1.42|2.59|1.39|0
1733251500000|2024-12-03 18:45:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1733251800000|2024-12-03 18:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733252400000|2024-12-03 19:00:00|2.61|1.41|2.71|1.51|2.71|1.51|2.57|1.37|0
1733252700000|2024-12-03 19:05:00|2.7|1.5|2.7|1.5|2.7|1.5|2.64|1.44|0
1733253000000|2024-12-03 19:10:00|2.68|1.48|2.7|1.5|2.71|1.51|2.68|1.48|0
1733253300000|2024-12-03 19:15:00|2.71|1.51|2.67|1.47|2.71|1.51|2.64|1.44|0
1733253600000|2024-12-03 19:20:00|2.64|1.44|2.65|1.45|2.68|1.48|2.62|1.42|0
1733253900000|2024-12-03 19:25:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1733254200000|2024-12-03 19:30:00|2.65|1.45|2.57|1.37|2.65|1.45|2.57|1.37|0
1733254500000|2024-12-03 19:35:00|2.58|1.38|2.59|1.39|2.6|1.4|2.56|1.36|0
1733254800000|2024-12-03 19:40:00|2.6|1.4|2.57|1.37|2.6|1.4|2.56|1.36|0
1733255100000|2024-12-03 19:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733255400000|2024-12-03 19:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1733255700000|2024-12-03 19:55:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1733256000000|2024-12-03 20:00:00|2.45|1.25|2.44|1.24|2.47|1.27|2.44|1.24|0
1733256300000|2024-12-03 20:05:00|2.45|1.25|2.42|1.22|2.45|1.25|2.42|1.22|0
1733256600000|2024-12-03 20:10:00|2.41|1.21|2.59|1.39|2.6|1.4|2.41|1.21|0
1733256900000|2024-12-03 20:15:00|2.6|1.4|2.59|1.39|2.61|1.41|2.58|1.38|0
1733257200000|2024-12-03 20:20:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1733257500000|2024-12-03 20:25:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1733257800000|2024-12-03 20:30:00|2.62|1.42|2.6|1.4|2.65|1.45|2.58|1.38|0
1733258100000|2024-12-03 20:35:00|2.59|1.39|2.57|1.37|2.61|1.41|2.57|1.37|0
1733258400000|2024-12-03 20:40:00|2.56|1.36|2.54|1.34|2.58|1.38|2.54|1.34|0
1733258700000|2024-12-03 20:45:00|2.52|1.32|2.44|1.24|2.52|1.32|2.44|1.24|0
1733259000000|2024-12-03 20:50:00|2.43|1.23|2.43|1.23|2.45|1.25|2.42|1.22|0
1733259300000|2024-12-03 20:55:00|2.44|1.24|2.52|1.32|2.52|1.32|2.44|1.24|0
1733259600000|2024-12-03 21:00:00|2.49|1.29|2.52|1.32|2.53|1.33|2.48|1.28|0
1733259900000|2024-12-03 21:05:00|2.54|1.34|2.55|1.35|2.56|1.36|2.51|1.31|0
1733260200000|2024-12-03 21:10:00|2.54|1.34|2.52|1.32|2.57|1.37|2.51|1.31|0
1733260500000|2024-12-03 21:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1733275800000|2024-12-04 01:30:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1733276400000|2024-12-04 01:40:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1733276700000|2024-12-04 01:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1733277900000|2024-12-04 02:05:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1733278200000|2024-12-04 02:10:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1733278500000|2024-12-04 02:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1733280900000|2024-12-04 02:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1733282700000|2024-12-04 03:25:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1733283000000|2024-12-04 03:30:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1733283300000|2024-12-04 03:35:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1733283600000|2024-12-04 03:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733283900000|2024-12-04 03:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733284200000|2024-12-04 03:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733285700000|2024-12-04 04:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1733288100000|2024-12-04 04:55:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1733288400000|2024-12-04 05:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1733289000000|2024-12-04 05:10:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1733289300000|2024-12-04 05:15:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1733290200000|2024-12-04 05:30:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1733291700000|2024-12-04 05:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1733293200000|2024-12-04 06:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1733293800000|2024-12-04 06:30:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1733295000000|2024-12-04 06:50:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1733296800000|2024-12-04 07:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1733298000000|2024-12-04 07:40:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1733298300000|2024-12-04 07:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1733298600000|2024-12-04 07:50:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1733299200000|2024-12-04 08:00:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733299500000|2024-12-04 08:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733300100000|2024-12-04 08:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1733300400000|2024-12-04 08:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1733300700000|2024-12-04 08:25:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1733301000000|2024-12-04 08:30:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1733301600000|2024-12-04 08:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1733301900000|2024-12-04 08:45:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1733302500000|2024-12-04 08:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733303400000|2024-12-04 09:10:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1733303700000|2024-12-04 09:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1733304000000|2024-12-04 09:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733304300000|2024-12-04 09:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733304600000|2024-12-04 09:30:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733305500000|2024-12-04 09:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733305800000|2024-12-04 09:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1733306100000|2024-12-04 09:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733306400000|2024-12-04 10:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733307000000|2024-12-04 10:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733307300000|2024-12-04 10:15:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733307600000|2024-12-04 10:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733307900000|2024-12-04 10:25:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1733308200000|2024-12-04 10:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733318400000|2024-12-04 13:20:00|1.23|0.03|1.21|0.01|1.23|0.03|1.2|0|0
1733319000000|2024-12-04 13:30:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733319300000|2024-12-04 13:35:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1733319600000|2024-12-04 13:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733320200000|2024-12-04 13:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733322300000|2024-12-04 14:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1733322600000|2024-12-04 14:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733346900000|2024-12-04 21:15:00|1.4||1.4||1.4||1.4||0
1733362200000|2024-12-05 01:30:00|1.2||1.2||1.2||1.2||0
1733433300000|2024-12-05 21:15:00|1.4||1.4||1.4||1.4||0
1733448600000|2024-12-06 01:30:00|1.2||1.2||1.2||1.2||0
1733500200000|2024-12-06 15:50:00|1.28|0.08|1.69|0.49|1.76|0.56|1.28|0.08|0
1733500500000|2024-12-06 15:55:00|1.68|0.48|1.67|0.47|1.69|0.49|1.66|0.46|0
1733500800000|2024-12-06 16:00:00|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1733501100000|2024-12-06 16:05:00|1.67|0.47|1.7|0.5|1.71|0.51|1.67|0.47|0
1733501400000|2024-12-06 16:10:00|1.69|0.49|1.64|0.44|1.74|0.54|1.64|0.44|0
1733501700000|2024-12-06 16:15:00|1.63|0.43|1.64|0.44|1.64|0.44|1.62|0.42|0
1733502000000|2024-12-06 16:20:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1733502300000|2024-12-06 16:25:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1733502600000|2024-12-06 16:30:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1733502900000|2024-12-06 16:35:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1733503200000|2024-12-06 16:40:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1733503500000|2024-12-06 16:45:00|1.62|0.42|1.63|0.43|1.64|0.44|1.62|0.42|0
1733503800000|2024-12-06 16:50:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1733504100000|2024-12-06 16:55:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1733504400000|2024-12-06 17:00:00|1.64|0.44|1.66|0.46|1.66|0.46|1.63|0.43|0
1733504700000|2024-12-06 17:05:00|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1733505000000|2024-12-06 17:10:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1733505300000|2024-12-06 17:15:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1733505600000|2024-12-06 17:20:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1733505900000|2024-12-06 17:25:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1733506200000|2024-12-06 17:30:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1733506500000|2024-12-06 17:35:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1733506800000|2024-12-06 17:40:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1733507100000|2024-12-06 17:45:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1733507400000|2024-12-06 17:50:00|1.64|0.44|1.63|0.43|1.65|0.45|1.63|0.43|0
1733507700000|2024-12-06 17:55:00|1.64|0.44|1.65|0.45|1.65|0.45|1.63|0.43|0
1733508000000|2024-12-06 18:00:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1733508300000|2024-12-06 18:05:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1733508600000|2024-12-06 18:10:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1733508900000|2024-12-06 18:15:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1733509200000|2024-12-06 18:20:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1733509500000|2024-12-06 18:25:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1733509800000|2024-12-06 18:30:00|1.6|0.4|1.62|0.42|1.62|0.42|1.6|0.4|0
1733510100000|2024-12-06 18:35:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1733510400000|2024-12-06 18:40:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1733510700000|2024-12-06 18:45:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1733511000000|2024-12-06 18:50:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1733511300000|2024-12-06 18:55:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1733511600000|2024-12-06 19:00:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1733511900000|2024-12-06 19:05:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1733512200000|2024-12-06 19:10:00|1.63|0.43|1.63|0.43|1.65|0.45|1.63|0.43|0
1733512500000|2024-12-06 19:15:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1733512800000|2024-12-06 19:20:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1733513100000|2024-12-06 19:25:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1733513400000|2024-12-06 19:30:00|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1733513700000|2024-12-06 19:35:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1733514000000|2024-12-06 19:40:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1733514300000|2024-12-06 19:45:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1733514600000|2024-12-06 19:50:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1733514900000|2024-12-06 19:55:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1733515200000|2024-12-06 20:00:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1733515500000|2024-12-06 20:05:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1733515800000|2024-12-06 20:10:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1733516100000|2024-12-06 20:15:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1733516400000|2024-12-06 20:20:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1733516700000|2024-12-06 20:25:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1733517000000|2024-12-06 20:30:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1733517300000|2024-12-06 20:35:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1733517600000|2024-12-06 20:40:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1733517900000|2024-12-06 20:45:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1733518200000|2024-12-06 20:50:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1733518500000|2024-12-06 20:55:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1733518800000|2024-12-06 21:00:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1733519100000|2024-12-06 21:05:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1733706900000|2024-12-09 01:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1733707800000|2024-12-09 01:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1733708700000|2024-12-09 01:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1733709000000|2024-12-09 01:50:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1733709300000|2024-12-09 01:55:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1733712900000|2024-12-09 02:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1733713200000|2024-12-09 03:00:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733714400000|2024-12-09 03:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1733714700000|2024-12-09 03:25:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1733715000000|2024-12-09 03:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733715300000|2024-12-09 03:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1733717100000|2024-12-09 04:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1733719200000|2024-12-09 04:40:00|1.52|0.32|1.53|0.33|1.84|0.64|1.52|0.32|0
1733720400000|2024-12-09 05:00:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1733722500000|2024-12-09 05:35:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1733722800000|2024-12-09 05:40:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1733724000000|2024-12-09 06:00:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1733725500000|2024-12-09 06:25:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1733725800000|2024-12-09 06:30:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1733727000000|2024-12-09 06:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1733727300000|2024-12-09 06:55:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1733727600000|2024-12-09 07:00:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1733728800000|2024-12-09 07:20:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1733729100000|2024-12-09 07:25:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1733729400000|2024-12-09 07:30:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1733729700000|2024-12-09 07:35:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1733730000000|2024-12-09 07:40:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1733730300000|2024-12-09 07:45:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1733730600000|2024-12-09 07:50:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1733730900000|2024-12-09 07:55:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1733731200000|2024-12-09 08:00:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1733731500000|2024-12-09 08:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1733731800000|2024-12-09 08:10:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1733732100000|2024-12-09 08:15:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1733732400000|2024-12-09 08:20:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1733732700000|2024-12-09 08:25:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1733733000000|2024-12-09 08:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1733733300000|2024-12-09 08:35:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1733733600000|2024-12-09 08:40:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1733733900000|2024-12-09 08:45:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1733734200000|2024-12-09 08:50:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1733734500000|2024-12-09 08:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1733734800000|2024-12-09 09:00:00|1.43|0.23|1.46|0.26|1.47|0.27|1.43|0.23|0
1733735100000|2024-12-09 09:05:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1733735400000|2024-12-09 09:10:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1733735700000|2024-12-09 09:15:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1733736600000|2024-12-09 09:30:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1733736900000|2024-12-09 09:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1733737200000|2024-12-09 09:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1733737500000|2024-12-09 09:45:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1733737800000|2024-12-09 09:50:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1733738100000|2024-12-09 09:55:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1733739000000|2024-12-09 10:10:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1733739300000|2024-12-09 10:15:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1733739600000|2024-12-09 10:20:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1733739900000|2024-12-09 10:25:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1733740200000|2024-12-09 10:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1733740500000|2024-12-09 10:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1733741400000|2024-12-09 10:50:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733741700000|2024-12-09 10:55:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733742000000|2024-12-09 11:00:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1733742300000|2024-12-09 11:05:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1733742600000|2024-12-09 11:10:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1733743200000|2024-12-09 11:20:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1733743500000|2024-12-09 11:25:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1733743800000|2024-12-09 11:30:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1733744100000|2024-12-09 11:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1733744400000|2024-12-09 11:40:00|1.46|0.26|1.42|0.22|1.46|0.26|1.42|0.22|0
1733744700000|2024-12-09 11:45:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1733745000000|2024-12-09 11:50:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1733745300000|2024-12-09 11:55:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1733746200000|2024-12-09 12:10:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1733746800000|2024-12-09 12:20:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1733747100000|2024-12-09 12:25:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1733747400000|2024-12-09 12:30:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1733748000000|2024-12-09 12:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1733748600000|2024-12-09 12:50:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1733749200000|2024-12-09 13:00:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1733749500000|2024-12-09 13:05:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1733749800000|2024-12-09 13:10:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1733750100000|2024-12-09 13:15:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1733750400000|2024-12-09 13:20:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1733750700000|2024-12-09 13:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1733751000000|2024-12-09 13:30:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1733751300000|2024-12-09 13:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1733751600000|2024-12-09 13:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1733751900000|2024-12-09 13:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1733752200000|2024-12-09 13:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1733752500000|2024-12-09 13:55:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1733752800000|2024-12-09 14:00:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1733753100000|2024-12-09 14:05:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1733753700000|2024-12-09 14:15:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1733754000000|2024-12-09 14:20:00|1.39|0.19|1.38|0.18|1.4|0.2|1.38|0.18|0
1733754300000|2024-12-09 14:25:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1733754600000|2024-12-09 14:30:00|1.38|0.18|1.4|0.2|1.41|0.21|1.38|0.18|0
1733754900000|2024-12-09 14:35:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1733755200000|2024-12-09 14:40:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1733755500000|2024-12-09 14:45:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1733755800000|2024-12-09 14:50:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733756100000|2024-12-09 14:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733756400000|2024-12-09 15:00:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733756700000|2024-12-09 15:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1733757000000|2024-12-09 15:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1733757300000|2024-12-09 15:15:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1733757600000|2024-12-09 15:20:00|1.42|0.22|1.42|0.22|1.42|0.22|1.4|0.2|0
1733757900000|2024-12-09 15:25:00|1.43|0.23|1.41|0.21|1.44|0.24|1.37|0.17|0
1733758200000|2024-12-09 15:30:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1733758500000|2024-12-09 15:35:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1733758800000|2024-12-09 15:40:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1733759100000|2024-12-09 15:45:00|1.43|0.23|1.45|0.25|1.46|0.26|1.42|0.22|0
1733759400000|2024-12-09 15:50:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1733759700000|2024-12-09 15:55:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733760000000|2024-12-09 16:00:00|1.46|0.26|1.4|0.2|1.46|0.26|1.38|0.18|0
1733760300000|2024-12-09 16:05:00|1.41|0.21|1.47|0.27|1.47|0.27|1.38|0.18|0
1733760600000|2024-12-09 16:10:00|1.46|0.26|1.44|0.24|1.47|0.27|1.44|0.24|0
1733760900000|2024-12-09 16:15:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1733761200000|2024-12-09 16:20:00|1.4|0.2|1.43|0.23|1.43|0.23|1.4|0.2|0
1733761500000|2024-12-09 16:25:00|1.42|0.22|1.38|0.18|1.42|0.22|1.37|0.17|0
1733761800000|2024-12-09 16:30:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1733762100000|2024-12-09 16:35:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1733762400000|2024-12-09 16:40:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1733762700000|2024-12-09 16:45:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1733763000000|2024-12-09 16:50:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1733763300000|2024-12-09 16:55:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1733763600000|2024-12-09 17:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1733763900000|2024-12-09 17:05:00|1.36|0.16|1.36|0.16|1.38|0.18|1.36|0.16|0
1733764200000|2024-12-09 17:10:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1733764500000|2024-12-09 17:15:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1733764800000|2024-12-09 17:20:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1733765100000|2024-12-09 17:25:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1733765400000|2024-12-09 17:30:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1733765700000|2024-12-09 17:35:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1733766000000|2024-12-09 17:40:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1733766300000|2024-12-09 17:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1733766600000|2024-12-09 17:50:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1733766900000|2024-12-09 17:55:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1733767200000|2024-12-09 18:00:00|1.38|0.18|1.37|0.17|1.39|0.19|1.35|0.15|0
1733767500000|2024-12-09 18:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1733767800000|2024-12-09 18:10:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1733768100000|2024-12-09 18:15:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1733768400000|2024-12-09 18:20:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1733768700000|2024-12-09 18:25:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1733769000000|2024-12-09 18:30:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1733769300000|2024-12-09 18:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1733769600000|2024-12-09 18:40:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1733769900000|2024-12-09 18:45:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1733770200000|2024-12-09 18:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1733770500000|2024-12-09 18:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1733770800000|2024-12-09 19:00:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1733771100000|2024-12-09 19:05:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1733771400000|2024-12-09 19:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1733771700000|2024-12-09 19:15:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1733772000000|2024-12-09 19:20:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1733772300000|2024-12-09 19:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1733772600000|2024-12-09 19:30:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1733773200000|2024-12-09 19:40:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1733773500000|2024-12-09 19:45:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1733773800000|2024-12-09 19:50:00|1.33|0.13|1.35|0.15|1.37|0.17|1.33|0.13|0
1733774100000|2024-12-09 19:55:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1733774400000|2024-12-09 20:00:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1733774700000|2024-12-09 20:05:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1733775000000|2024-12-09 20:10:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1733775300000|2024-12-09 20:15:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1733775600000|2024-12-09 20:20:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1733775900000|2024-12-09 20:25:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1733776200000|2024-12-09 20:30:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1733776500000|2024-12-09 20:35:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1733776800000|2024-12-09 20:40:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1733777100000|2024-12-09 20:45:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1733777400000|2024-12-09 20:50:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1733777700000|2024-12-09 20:55:00|1.38|0.18|1.34|0.14|1.38|0.18|1.34|0.14|0
1733778000000|2024-12-09 21:00:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1733778300000|2024-12-09 21:05:00|1.37|0.17|1.36|0.16|1.37|0.17|1.34|0.14|0
1733778900000|2024-12-09 21:15:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1733779200000|2024-12-09 21:20:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1733779500000|2024-12-09 21:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1733780400000|2024-12-09 21:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1733780700000|2024-12-09 21:45:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1733782800000|2024-12-09 22:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1733783100000|2024-12-09 22:25:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1733784300000|2024-12-09 22:45:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1733785200000|2024-12-09 23:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1733785800000|2024-12-09 23:10:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1733786100000|2024-12-09 23:15:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1733786400000|2024-12-09 23:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1733786700000|2024-12-09 23:25:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1733787000000|2024-12-09 23:30:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1733787900000|2024-12-09 23:45:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1733790300000|2024-12-10 00:25:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1733790600000|2024-12-10 00:30:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1733792100000|2024-12-10 00:55:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1733793000000|2024-12-10 01:10:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1733793300000|2024-12-10 01:15:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1733793600000|2024-12-10 01:20:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1733793900000|2024-12-10 01:25:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1733794200000|2024-12-10 01:30:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1733794800000|2024-12-10 01:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1733795100000|2024-12-10 01:45:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1733795400000|2024-12-10 01:50:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1733795700000|2024-12-10 01:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1733796600000|2024-12-10 02:10:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1733796900000|2024-12-10 02:15:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1733797500000|2024-12-10 02:25:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1733799600000|2024-12-10 03:00:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1733801400000|2024-12-10 03:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1733801700000|2024-12-10 03:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1733802000000|2024-12-10 03:40:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1733802600000|2024-12-10 03:50:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1733802900000|2024-12-10 03:55:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1733803200000|2024-12-10 04:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1733806800000|2024-12-10 05:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1733807700000|2024-12-10 05:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1733808600000|2024-12-10 05:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1733808900000|2024-12-10 05:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1733809200000|2024-12-10 05:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1733810100000|2024-12-10 05:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1733810400000|2024-12-10 06:00:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1733810700000|2024-12-10 06:05:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1733811900000|2024-12-10 06:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1733812800000|2024-12-10 06:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1733813400000|2024-12-10 06:50:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1733813700000|2024-12-10 06:55:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1733815200000|2024-12-10 07:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1733815500000|2024-12-10 07:25:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733816100000|2024-12-10 07:35:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1733816700000|2024-12-10 07:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1733817000000|2024-12-10 07:50:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1733817600000|2024-12-10 08:00:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733817900000|2024-12-10 08:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1733818200000|2024-12-10 08:10:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1733818500000|2024-12-10 08:15:00|1.25|0.05|1.28|0.08|1.29|0.09|1.25|0.05|0
1733818800000|2024-12-10 08:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733819400000|2024-12-10 08:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733819700000|2024-12-10 08:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733820000000|2024-12-10 08:40:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1733820300000|2024-12-10 08:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1733820600000|2024-12-10 08:50:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1733820900000|2024-12-10 08:55:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1733821200000|2024-12-10 09:00:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1733821800000|2024-12-10 09:10:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733822100000|2024-12-10 09:15:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1733823300000|2024-12-10 09:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1733823600000|2024-12-10 09:40:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1733823900000|2024-12-10 09:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733824200000|2024-12-10 09:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1733824500000|2024-12-10 09:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1733825100000|2024-12-10 10:05:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1733825400000|2024-12-10 10:10:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1733826000000|2024-12-10 10:20:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1733826300000|2024-12-10 10:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1733827200000|2024-12-10 10:40:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1733827500000|2024-12-10 10:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1733828100000|2024-12-10 10:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1733828400000|2024-12-10 11:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1733829000000|2024-12-10 11:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1733830200000|2024-12-10 11:30:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1733830500000|2024-12-10 11:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733831100000|2024-12-10 11:45:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1733831400000|2024-12-10 11:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1733831700000|2024-12-10 11:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1733832000000|2024-12-10 12:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1733832300000|2024-12-10 12:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1733832600000|2024-12-10 12:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733833200000|2024-12-10 12:20:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733833500000|2024-12-10 12:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1733833800000|2024-12-10 12:30:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733834100000|2024-12-10 12:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733836800000|2024-12-10 13:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1733837100000|2024-12-10 13:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733837400000|2024-12-10 13:30:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733837700000|2024-12-10 13:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733838000000|2024-12-10 13:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733838300000|2024-12-10 13:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733838600000|2024-12-10 13:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733838900000|2024-12-10 13:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733839200000|2024-12-10 14:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733841000000|2024-12-10 14:30:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1733841300000|2024-12-10 14:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1733841600000|2024-12-10 14:40:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1733841900000|2024-12-10 14:45:00|1.23|0.03|1.2|0|1.32|0.12|1.2|0|0
1733842200000|2024-12-10 14:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1733842500000|2024-12-10 14:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733842800000|2024-12-10 15:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733865300000|2024-12-10 21:15:00|1.4||1.4||1.4||1.4||0
1733880600000|2024-12-11 01:30:00|1.2||1.2||1.2||1.2||0
1733951700000|2024-12-11 21:15:00|1.4||1.4||1.4||1.4||0
1733967000000|2024-12-12 01:30:00|1.2||1.2||1.2||1.2||0
1734038100000|2024-12-12 21:15:00|1.4||1.4||1.4||1.4||0
1734053400000|2024-12-13 01:30:00|1.2||1.2||1.2||1.2||0
1734312600000|2024-12-16 01:30:00|1.2||1.2||1.2||1.2||0
1734383700000|2024-12-16 21:15:00|1.4||1.4||1.4||1.4||0
1734399000000|2024-12-17 01:30:00|1.2||1.2||1.2||1.2||0
1734470100000|2024-12-17 21:15:00|1.4||1.4||1.4||1.4||0
1734485400000|2024-12-18 01:30:00|1.2||1.2||1.2||1.2||0
1734555000000|2024-12-18 20:50:00|1.56|0.36|1.38|0.18|1.6|0.4|1.37|0.17|0
1734555300000|2024-12-18 20:55:00|1.41|0.21|1.66|0.46|1.67|0.47|1.41|0.21|0
1734555600000|2024-12-18 21:00:00|1.63|0.43|1.78|0.58|1.87|0.67|1.61|0.41|0
1734555900000|2024-12-18 21:05:00|1.77|0.57|5.61|3.02|10.07|6.67|1.72|0.52|0
1734556200000|2024-12-18 21:10:00|5.63|3.03|5.02|2.7|5.75|3.09|5|2.69|0
1734556500000|2024-12-18 21:15:00|5.01|2.77|5.64|3.04|5.81|3.13|5.01|2.74|0
1734556800000|2024-12-18 21:20:00|5.59|3.01|4.66|2.51|5.69|3.06|4.66|2.51|0
1734557100000|2024-12-18 21:25:00|4.67|2.52|4.67|2.51|5|2.69|4.65|2.5|0
1734557400000|2024-12-18 21:30:00|4.71|2.52|4.73|2.55|4.78|2.57|4.59|2.47|0
1734557700000|2024-12-18 21:35:00|4.7|2.53|4.73|2.55|4.87|2.62|4.64|2.5|0
1734558000000|2024-12-18 21:40:00|4.72|2.54|2.12|0.72|4.85|2.61|1.96|0.56|0
1734558300000|2024-12-18 21:45:00|2.1|0.7|2.03|0.63|2.1|0.7|2.02|0.62|0
1734558600000|2024-12-18 21:50:00|2.04|0.64|2.11|0.71|2.16|0.76|2|0.6|0
1734558900000|2024-12-18 21:55:00|2.12|0.72|2.33|0.93|2.36|0.96|2.1|0.7|0
1734559200000|2024-12-18 22:00:00|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1734559500000|2024-12-18 22:05:00|2.31|0.91|2.29|0.89|2.32|0.92|2.29|0.89|0
1734559800000|2024-12-18 22:10:00|2.28|0.88|2.28|0.88|2.3|0.9|2.28|0.88|0
1734560100000|2024-12-18 22:15:00|2.27|0.87|2.24|0.84|2.28|0.88|2.24|0.84|0
1734560400000|2024-12-18 22:20:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1734560700000|2024-12-18 22:25:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1734561000000|2024-12-18 22:30:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1734561300000|2024-12-18 22:35:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1734561600000|2024-12-18 22:40:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1734561900000|2024-12-18 22:45:00|2.18|0.78|2.16|0.76|2.19|0.79|2.16|0.76|0
1734562200000|2024-12-18 22:50:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1734562500000|2024-12-18 22:55:00|2.14|0.74|2.12|0.72|2.14|0.74|2.12|0.72|0
1734562800000|2024-12-18 23:00:00|2.1|0.7|2.07|0.67|2.17|0.77|2.07|0.67|0
1734563100000|2024-12-18 23:05:00|2.08|0.68|2.08|0.68|2.08|0.68|2.05|0.65|0
1734563400000|2024-12-18 23:10:00|2.09|0.69|2.04|0.64|2.09|0.69|2.04|0.64|0
1734563700000|2024-12-18 23:15:00|2.05|0.65|1.99|0.59|2.05|0.65|1.95|0.55|0
1734564000000|2024-12-18 23:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1734564300000|2024-12-18 23:25:00|1.97|0.57|1.92|0.52|1.98|0.58|1.92|0.52|0
1734564600000|2024-12-18 23:30:00|1.93|0.53|1.95|0.55|1.95|0.55|1.92|0.52|0
1734564900000|2024-12-18 23:35:00|1.94|0.54|1.98|0.58|1.98|0.58|1.94|0.54|0
1734565200000|2024-12-18 23:40:00|1.97|0.57|2|0.6|2.04|0.64|1.97|0.57|0
1734565500000|2024-12-18 23:45:00|2.01|0.61|1.98|0.58|2.01|0.61|1.96|0.56|0
1734565800000|2024-12-18 23:50:00|1.99|0.59|1.98|0.58|2|0.6|1.96|0.56|0
1734566100000|2024-12-18 23:55:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1734566400000|2024-12-19 00:00:00|1.97|0.57|1.95|0.55|1.97|0.57|1.94|0.54|0
1734566700000|2024-12-19 00:05:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1734567000000|2024-12-19 00:10:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1734567300000|2024-12-19 00:15:00|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1734567600000|2024-12-19 00:20:00|1.89|0.49|1.89|0.49|1.92|0.52|1.89|0.49|0
1734567900000|2024-12-19 00:25:00|1.88|0.48|1.82|0.42|1.89|0.49|1.82|0.42|0
1734568200000|2024-12-19 00:30:00|1.81|0.41|1.82|0.42|1.84|0.44|1.81|0.41|0
1734568500000|2024-12-19 00:35:00|1.81|0.41|1.8|0.4|1.82|0.42|1.79|0.39|0
1734568800000|2024-12-19 00:40:00|1.81|0.41|1.75|0.35|1.81|0.41|1.74|0.34|0
1734569100000|2024-12-19 00:45:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1734569400000|2024-12-19 00:50:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1734569700000|2024-12-19 00:55:00|1.73|0.33|1.72|0.32|1.74|0.34|1.72|0.32|0
1734570000000|2024-12-19 01:00:00|1.71|0.31|1.7|0.3|1.72|0.32|1.7|0.3|0
1734570300000|2024-12-19 01:05:00|1.69|0.29|1.67|0.27|1.7|0.3|1.67|0.27|0
1734570600000|2024-12-19 01:10:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1734570900000|2024-12-19 01:15:00|1.75|0.35|1.81|0.41|1.92|0.52|1.75|0.35|0
1734571200000|2024-12-19 01:20:00|1.82|0.42|1.89|0.49|1.89|0.49|1.8|0.4|0
1734571500000|2024-12-19 01:25:00|1.84|0.44|1.83|0.43|1.84|0.44|1.78|0.38|0
1734571800000|2024-12-19 01:30:00|1.73|0.53|1.73|0.53|1.74|0.54|1.72|0.52|0
1734572100000|2024-12-19 01:35:00|1.72|0.52|1.69|0.49|1.72|0.52|1.68|0.48|0
1734572400000|2024-12-19 01:40:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1734572700000|2024-12-19 01:45:00|1.74|0.54|1.76|0.56|1.88|0.68|1.74|0.54|0
1734573000000|2024-12-19 01:50:00|1.75|0.55|1.83|0.63|1.84|0.64|1.75|0.55|0
1734573300000|2024-12-19 01:55:00|1.82|0.62|1.8|0.6|1.82|0.62|1.72|0.52|0
1734573600000|2024-12-19 02:00:00|1.81|0.61|1.83|0.63|1.84|0.64|1.8|0.6|0
1734573900000|2024-12-19 02:05:00|1.82|0.62|1.85|0.65|1.87|0.67|1.74|0.54|0
1734574200000|2024-12-19 02:10:00|1.83|0.63|1.83|0.63|1.85|0.65|1.83|0.63|0
1734574500000|2024-12-19 02:15:00|1.84|0.64|1.82|0.62|1.84|0.64|1.81|0.61|0
1734574800000|2024-12-19 02:20:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1734575100000|2024-12-19 02:25:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1734575400000|2024-12-19 02:30:00|1.8|0.6|1.81|0.61|1.81|0.61|1.79|0.59|0
1734575700000|2024-12-19 02:35:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1734576000000|2024-12-19 02:40:00|1.82|0.62|1.81|0.61|1.83|0.63|1.8|0.6|0
1734576300000|2024-12-19 02:45:00|1.82|0.62|1.8|0.6|1.82|0.62|1.79|0.59|0
1734576600000|2024-12-19 02:50:00|1.79|0.59|1.77|0.57|1.79|0.59|1.74|0.54|0
1734576900000|2024-12-19 02:55:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1734577200000|2024-12-19 03:00:00|1.78|0.58|1.79|0.59|1.82|0.62|1.77|0.57|0
1734577500000|2024-12-19 03:05:00|1.78|0.58|2.12|0.92|2.13|0.93|1.78|0.58|0
1734577800000|2024-12-19 03:10:00|3.13|1.69|2.26|1.06|3.13|1.69|2.24|1.04|0
1734578100000|2024-12-19 03:15:00|2.27|1.07|2.24|1.04|2.29|1.09|2.24|1.04|0
1734578400000|2024-12-19 03:20:00|2.25|1.05|2.23|1.03|2.25|1.05|2.22|1.02|0
1734578700000|2024-12-19 03:25:00|2.22|1.02|2.22|1.02|2.25|1.05|2.22|1.02|0
1734579000000|2024-12-19 03:30:00|2.21|1.01|2.19|0.99|2.22|1.02|2.19|0.99|0
1734579300000|2024-12-19 03:35:00|2.18|0.98|2.17|0.97|2.19|0.99|2.16|0.96|0
1734579600000|2024-12-19 03:40:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1734579900000|2024-12-19 03:45:00|2.16|0.96|2.13|0.93|2.16|0.96|2.13|0.93|0
1734580200000|2024-12-19 03:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1734580500000|2024-12-19 03:55:00|2.11|0.91|2.14|0.94|2.14|0.94|2.11|0.91|0
1734580800000|2024-12-19 04:00:00|2.13|0.93|2.14|0.94|2.15|0.95|2.12|0.92|0
1734581100000|2024-12-19 04:05:00|2.15|0.95|2.1|0.9|2.15|0.95|2.1|0.9|0
1734581400000|2024-12-19 04:10:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1734581700000|2024-12-19 04:15:00|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1734582000000|2024-12-19 04:20:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1734582300000|2024-12-19 04:25:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1734582600000|2024-12-19 04:30:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1734582900000|2024-12-19 04:35:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1734583200000|2024-12-19 04:40:00|2.03|0.83|2.03|0.83|2.05|0.85|2.03|0.83|0
1734583500000|2024-12-19 04:45:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1734583800000|2024-12-19 04:50:00|2|0.8|1.98|0.78|2.01|0.81|1.98|0.78|0
1734584100000|2024-12-19 04:55:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1734584400000|2024-12-19 05:00:00|1.98|0.78|1.96|0.76|1.98|0.78|1.95|0.75|0
1734584700000|2024-12-19 05:05:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1734585000000|2024-12-19 05:10:00|1.93|0.73|2|0.8|2|0.8|1.91|0.71|0
1734585300000|2024-12-19 05:15:00|2.01|0.81|1.95|0.75|2.01|0.81|1.94|0.74|0
1734585600000|2024-12-19 05:20:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1734585900000|2024-12-19 05:25:00|1.96|0.76|2.38|1.18|2.38|1.18|1.2|0|0
1734586200000|2024-12-19 05:30:00|2.37|1.17|2.13|0.93|2.38|1.18|2.02|0.82|0
1734586500000|2024-12-19 05:35:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1734586800000|2024-12-19 05:40:00|2.11|0.91|2.1|0.9|2.12|0.92|2.1|0.9|0
1734587100000|2024-12-19 05:45:00|2.09|0.89|2.1|0.9|2.12|0.92|2.09|0.89|0
1734587400000|2024-12-19 05:50:00|2.09|0.89|2.11|0.91|2.14|0.94|2.09|0.89|0
1734587700000|2024-12-19 05:55:00|2.1|0.9|2.14|0.94|2.14|0.94|2.08|0.88|0
1734588000000|2024-12-19 06:00:00|2.12|0.92|2.06|0.86|2.12|0.92|2.06|0.86|0
1734588300000|2024-12-19 06:05:00|2.05|0.85|2.02|0.82|2.05|0.85|2.02|0.82|0
1734588600000|2024-12-19 06:10:00|2.01|0.81|2.03|0.83|2.04|0.84|2.01|0.81|0
1734588900000|2024-12-19 06:15:00|2.02|0.82|2.03|0.83|2.04|0.84|2|0.8|0
1734589200000|2024-12-19 06:20:00|2.02|0.82|2.02|0.82|2.04|0.84|2.01|0.81|0
1734589500000|2024-12-19 06:25:00|2.01|0.81|2.02|0.82|2.04|0.84|1.95|0.75|0
1734589800000|2024-12-19 06:30:00|2.01|0.81|1.93|0.73|2.04|0.84|1.92|0.72|0
1734590100000|2024-12-19 06:35:00|1.92|0.72|1.87|0.67|1.92|0.72|1.86|0.66|0
1734590400000|2024-12-19 06:40:00|1.86|0.66|1.83|0.63|1.87|0.67|1.79|0.59|0
1734590700000|2024-12-19 06:45:00|1.82|0.62|1.65|0.45|1.83|0.63|1.65|0.45|0
1734591000000|2024-12-19 06:50:00|1.64|0.44|1.65|0.45|1.67|0.47|1.64|0.44|0
1734591300000|2024-12-19 06:55:00|1.64|0.44|1.64|0.44|1.66|0.46|1.63|0.43|0
1734591600000|2024-12-19 07:00:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1734591900000|2024-12-19 07:05:00|1.62|0.42|1.34|0.14|1.63|0.43|1.34|0.14|0
1734592200000|2024-12-19 07:10:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1734642900000|2024-12-19 21:15:00|1.4||1.4||1.4||1.4||0
1734937500000|2024-12-23 07:05:00|88.6|84.4|88.53|84.33|88.6|84.4|88.53|84.33|0
1734937800000|2024-12-23 07:10:00|88.5|84.3|88.31|84.11|88.52|84.32|88.28|84.08|0
1734938100000|2024-12-23 07:15:00|88.33|84.13|89.1|84.9|89.16|84.96|88.33|84.13|0
1734938400000|2024-12-23 07:20:00|89.07|84.87|88.81|84.61|89.25|85.05|88.65|84.45|0
1734938700000|2024-12-23 07:25:00|88.84|84.64|88.75|84.55|88.84|84.64|88.56|84.36|0
1734939000000|2024-12-23 07:30:00|88.73|84.53|88.68|84.48|88.97|84.77|88.54|84.34|0
1734939300000|2024-12-23 07:35:00|88.7|84.5|88.81|84.61|88.94|84.74|88.62|84.42|0
1734939600000|2024-12-23 07:40:00|88.84|84.64|88.55|84.35|88.84|84.64|88.55|84.35|0
1734939900000|2024-12-23 07:45:00|88.58|84.38|88.65|84.45|88.68|84.48|88.46|84.26|0
1734940200000|2024-12-23 07:50:00|88.68|84.48|88.71|84.51|88.71|84.51|88.55|84.35|0
1734940500000|2024-12-23 07:55:00|88.72|84.52|88.8|84.6|88.83|84.63|88.55|84.35|0
1734940800000|2024-12-23 08:00:00|88.88|84.68|89.17|84.97|89.25|85.05|88.86|84.66|0
1734941100000|2024-12-23 08:05:00|89.18|84.98|88.99|84.79|89.34|85.14|88.96|84.76|0
1734941400000|2024-12-23 08:10:00|89.02|84.82|88.92|84.72|89.02|84.82|88.59|84.39|0
1734941700000|2024-12-23 08:15:00|88.99|84.79|89.11|84.91|89.11|84.91|88.7|84.5|0
1734942000000|2024-12-23 08:20:00|89.18|84.98|89.4|85.2|89.43|85.23|89.16|84.96|0
1734942300000|2024-12-23 08:25:00|89.43|85.23|89.97|85.77|90.1|85.9|89.4|85.2|0
1734942600000|2024-12-23 08:30:00|89.96|85.76|90.1|85.9|90.17|85.97|89.81|85.61|0
1734942900000|2024-12-23 08:35:00|90.13|85.93|89.84|85.64|90.23|86.03|89.68|85.48|0
1734943200000|2024-12-23 08:40:00|89.78|85.58|89.55|85.35|90|85.8|89.44|85.24|0
1734943500000|2024-12-23 08:45:00|89.62|85.42|89.52|85.32|89.68|85.48|89.23|85.03|0
1734943800000|2024-12-23 08:50:00|89.54|85.34|89.36|85.16|89.6|85.4|89.1|84.9|0
1734944100000|2024-12-23 08:55:00|89.33|85.13|89.58|85.38|89.58|85.38|89.23|85.03|0
1734944400000|2024-12-23 09:00:00|89.53|85.33|89.76|85.56|89.87|85.67|89.13|84.93|0
1734944700000|2024-12-23 09:05:00|89.77|85.57|89.27|85.07|89.93|85.73|89.26|85.06|0
1734945000000|2024-12-23 09:10:00|89.29|85.09|89.83|85.63|89.83|85.63|89.13|84.93|0
1734945300000|2024-12-23 09:15:00|89.8|85.6|89.93|85.73|89.94|85.74|89.61|85.41|0
1734945600000|2024-12-23 09:20:00|89.86|85.66|89.93|85.73|90.09|85.89|89.59|85.39|0
1734945900000|2024-12-23 09:25:00|89.89|85.69|89.79|85.59|89.99|85.79|89.73|85.53|0
1734946200000|2024-12-23 09:30:00|89.81|85.61|89.66|85.46|89.83|85.63|89.51|85.31|0
1734946500000|2024-12-23 09:35:00|89.6|85.4|89.47|85.27|89.75|85.55|89.44|85.24|0
1734946800000|2024-12-23 09:40:00|89.5|85.3|89.58|85.38|89.6|85.4|89.21|85.01|0
1734947100000|2024-12-23 09:45:00|89.5|85.3|89.31|85.11|89.53|85.33|89.25|85.05|0
1734947400000|2024-12-23 09:50:00|89.28|85.08|89.75|85.55|89.79|85.59|89.28|85.08|0
1734947700000|2024-12-23 09:55:00|89.74|85.54|89.85|85.65|89.88|85.68|89.66|85.46|0
1734948000000|2024-12-23 10:00:00|89.87|85.67|89.88|85.68|89.94|85.74|89.59|85.39|0
1734948300000|2024-12-23 10:05:00|89.85|85.65|89.72|85.52|89.88|85.68|89.69|85.49|0
1734948600000|2024-12-23 10:10:00|89.65|85.45|89.84|85.64|89.86|85.66|89.49|85.29|0
1734948900000|2024-12-23 10:15:00|89.86|85.66|89.88|85.68|90.07|85.87|89.81|85.61|0
1734949200000|2024-12-23 10:20:00|89.91|85.71|90.57|86.37|90.65|86.45|89.91|85.71|0
1734949500000|2024-12-23 10:25:00|90.6|86.4|90.61|86.41|90.7|86.5|90.32|86.12|0
1734949800000|2024-12-23 10:30:00|90.63|86.43|90.74|86.54|91|86.8|90.52|86.32|0
1734950100000|2024-12-23 10:35:00|90.71|86.51|90.87|86.67|90.97|86.77|90.64|86.44|0
1734950400000|2024-12-23 10:40:00|90.89|86.69|91|86.8|91.1|86.9|90.67|86.47|0
1734950700000|2024-12-23 10:45:00|91.03|86.83|91.35|87.15|91.4|87.2|90.87|86.67|0
1734951000000|2024-12-23 10:50:00|91.39|87.19|91.27|87.07|91.45|87.25|91.08|86.88|0
1734951300000|2024-12-23 10:55:00|91.35|87.15|91.37|87.17|91.4|87.2|91.03|86.83|0
1734951600000|2024-12-23 11:00:00|91.27|87.07|91.71|87.51|91.81|87.61|91.19|86.99|0
1734951900000|2024-12-23 11:05:00|91.73|87.53|91.79|87.59|92.13|87.93|89.92|85.72|0
1734952200000|2024-12-23 11:10:00|91.72|87.52|91.56|87.36|91.82|87.62|91.44|87.24|0
1734952500000|2024-12-23 11:15:00|91.49|87.29|91.85|87.65|91.85|87.65|91.49|87.29|0
1734952800000|2024-12-23 11:20:00|91.78|87.58|92.34|88.14|92.34|88.14|91.72|87.52|0
1734953100000|2024-12-23 11:25:00|92.37|88.17|92.6|88.4|92.64|88.44|92.17|87.97|0
1734953400000|2024-12-23 11:30:00|92.57|88.37|92.39|88.19|92.64|88.44|91.99|87.79|0
1734953700000|2024-12-23 11:35:00|92.44|88.24|92.3|88.1|92.55|88.35|92.17|87.97|0
1734954000000|2024-12-23 11:40:00|92.32|88.12|92.33|88.13|92.47|88.27|92.17|87.97|0
1734954300000|2024-12-23 11:45:00|92.37|88.17|92.56|88.36|92.86|88.66|92.37|88.17|0
1734954600000|2024-12-23 11:50:00|92.46|88.26|92.78|88.58|92.78|88.58|92.1|87.9|0
1734954900000|2024-12-23 11:55:00|92.76|88.56|92.54|88.34|92.81|88.61|92.38|88.18|0
1734955200000|2024-12-23 12:00:00|92.46|88.26|92.06|87.86|92.46|88.26|92.06|87.86|0
1734955500000|2024-12-23 12:05:00|92.05|87.85|91.8|87.6|92.1|87.9|91.73|87.53|0
1734955800000|2024-12-23 12:10:00|91.83|87.63|91.47|87.27|91.83|87.63|91.42|87.22|0
1734956100000|2024-12-23 12:15:00|91.45|87.25|91.58|87.38|91.8|87.6|91.44|87.24|0
1734956400000|2024-12-23 12:20:00|91.57|87.37|90.95|86.75|91.62|87.42|90.9|86.7|0
1734956700000|2024-12-23 12:25:00|90.93|86.73|91.04|86.84|91.3|87.1|90.93|86.73|0
1734957000000|2024-12-23 12:30:00|91.03|86.83|91.09|86.89|91.27|87.07|90.91|86.71|0
1734957300000|2024-12-23 12:35:00|91.1|86.9|91.14|86.94|91.46|87.26|91.07|86.87|0
1734957600000|2024-12-23 12:40:00|91.15|86.95|91.12|86.92|91.35|87.15|91.02|86.82|0
1734957900000|2024-12-23 12:45:00|91.1|86.9|90.37|87.37|91.12|87.47|90.3|86.64|0
1734958200000|2024-12-23 12:50:00|90.35|87.35|89.67|86.67|90.67|87.67|89.58|86.58|0
1734958500000|2024-12-23 12:55:00|89.7|86.7|89.67|86.67|89.87|86.87|89.57|86.57|0
1734958800000|2024-12-23 13:00:00|89.64|86.64|90.32|87.32|90.34|87.34|89.64|86.64|0
1734959100000|2024-12-23 13:05:00|90.25|87.25|90.12|87.12|90.32|87.32|89.83|86.83|0
1734959400000|2024-12-23 13:10:00|90.02|87.02|90.35|87.35|90.35|87.35|89.98|86.98|0
1734959700000|2024-12-23 13:15:00|90.33|87.33|90.1|87.1|90.45|87.45|90.01|87.01|0
1734960000000|2024-12-23 13:20:00|90.09|87.09|90.02|87.02|90.35|87.35|90.02|87.02|0
1734960300000|2024-12-23 13:25:00|89.99|86.99|90.07|87.07|90.15|87.15|89.95|86.95|0
1734960600000|2024-12-23 13:30:00|90.08|87.08|90.93|87.93|90.93|87.93|90.07|87.07|0
1734960900000|2024-12-23 13:35:00|91|88|91.75|88.75|91.82|88.82|90.86|87.86|0
1734961200000|2024-12-23 13:40:00|91.72|88.72|92.31|89.31|92.89|89.89|91.11|88.11|0
1734961500000|2024-12-23 13:45:00|92.26|89.26|92.19|89.19|92.49|89.49|91.93|88.93|0
1734961800000|2024-12-23 13:50:00|92.12|89.12|92.39|89.39|92.42|89.42|91.82|88.82|0
1734962100000|2024-12-23 13:55:00|92.35|89.35|92.12|89.12|92.35|89.35|92.09|89.09|0
1734962400000|2024-12-23 14:00:00|92.15|89.15|91.49|88.49|92.42|89.42|91.42|88.42|0
1734962700000|2024-12-23 14:05:00|91.52|88.52|91.59|88.59|91.82|88.82|91.42|88.42|0
1734963000000|2024-12-23 14:10:00|91.62|88.62|91.68|88.68|91.78|88.78|91.36|88.36|0
1734963300000|2024-12-23 14:15:00|91.72|88.72|91.78|88.78|91.91|88.91|91.55|88.55|0
1734963600000|2024-12-23 14:20:00|91.8|88.8|91.35|88.35|91.8|88.8|91.22|88.22|0
1734963900000|2024-12-23 14:25:00|91.32|88.32|90.76|87.76|91.32|88.32|90.73|87.73|0
1734964200000|2024-12-23 14:30:00|90.73|87.73|90.27|87.27|90.99|87.99|89.65|86.65|0
1734964500000|2024-12-23 14:35:00|90.3|87.3|90.38|87.38|91.14|88.14|89.84|86.84|0
1734964800000|2024-12-23 14:40:00|90.29|87.29|91.27|88.27|91.3|88.3|90.12|87.12|0
1734965100000|2024-12-23 14:45:00|90.93|87.93|92.6|89.6|92.6|89.6|90.9|87.9|0
1734965400000|2024-12-23 14:50:00|92.67|89.67|92.82|89.82|93.62|90.62|92|89|0
1734965700000|2024-12-23 14:55:00|92.88|89.88|92.55|89.55|93.09|90.09|91.97|88.97|0
1734966000000|2024-12-23 15:00:00|92.51|89.51|93.69|90.69|94.27|91.27|92.36|89.36|0
1734966300000|2024-12-23 15:05:00|93.73|90.73|95.9|92.9|95.9|92.9|92.45|89.45|0
1734966600000|2024-12-23 15:10:00|95.86|92.86|95.49|92.49|96.75|93.75|94.93|91.93|0
1734966900000|2024-12-23 15:15:00|95.39|92.39|95.54|92.54|96.04|93.04|94.89|91.89|0
1734967200000|2024-12-23 15:20:00|95.5|92.5|95.3|92.3|95.91|92.91|94.15|91.15|0
1734967500000|2024-12-23 15:25:00|95.33|92.33|94.75|91.75|95.64|92.64|94.59|91.59|0
1734967800000|2024-12-23 15:30:00|94.65|91.65|94.45|91.45|95.16|92.16|94.25|91.25|0
1734968100000|2024-12-23 15:35:00|94.52|91.52|93.74|90.74|95.06|92.06|93.64|90.64|0
1734968400000|2024-12-23 15:40:00|93.84|90.84|94.43|91.43|95.21|92.21|93.74|90.74|0
1734968700000|2024-12-23 15:45:00|94.57|91.57|94.8|91.8|95.04|92.04|94.2|91.2|0
1734969000000|2024-12-23 15:50:00|94.74|91.74|94.66|91.66|95.21|92.21|94.16|91.16|0
1734969300000|2024-12-23 15:55:00|94.55|91.55|94.45|91.45|94.89|91.89|93.49|90.49|0
1734969600000|2024-12-23 16:00:00|94.49|91.49|93.07|90.07|94.59|91.59|93.04|90.04|0
1734969900000|2024-12-23 16:05:00|93.11|90.11|93.1|90.1|93.41|90.41|93.01|90.01|0
1734970200000|2024-12-23 16:10:00|93.07|90.07|93.17|90.17|93.5|90.5|92.84|89.84|0
1734970500000|2024-12-23 16:15:00|93.14|90.14|91.48|88.48|94.48|91.48|91.45|88.45|0
1734970800000|2024-12-23 16:20:00|91.54|88.54|91.67|88.67|91.81|88.81|91.38|88.38|0
1734971100000|2024-12-23 16:25:00|91.61|88.61|91.31|88.31|91.64|88.64|91.15|88.15|0
1734971400000|2024-12-23 16:30:00|91.38|88.38|91.46|88.46|91.89|88.89|91.18|88.18|0
1734971700000|2024-12-23 16:35:00|91.47|88.47|90.74|87.74|91.47|88.47|90.72|87.72|0
1734972000000|2024-12-23 16:40:00|90.79|87.79|89.38|86.38|90.88|87.88|89.28|86.28|0
1734972300000|2024-12-23 16:45:00|89.28|86.28|88.09|85.09|89.61|86.61|87.61|84.61|0
1734972600000|2024-12-23 16:50:00|88.12|85.12|87.61|84.61|88.12|85.12|87.48|84.48|0
1734972900000|2024-12-23 16:55:00|87.64|84.64|88.22|85.22|88.31|85.31|87.19|84.19|0
1734973200000|2024-12-23 17:00:00|88.28|85.28|88.28|85.28|88.28|85.28|87.45|84.45|0
1734973500000|2024-12-23 17:05:00|88.25|85.25|88.5|85.5|88.86|85.86|88.25|85.25|0
1734973800000|2024-12-23 17:10:00|88.53|85.53|88.79|85.79|88.82|85.82|88.15|85.15|0
1734974100000|2024-12-23 17:15:00|88.82|85.82|89.05|86.05|89.73|86.73|88.76|85.76|0
1734974400000|2024-12-23 17:20:00|89.08|86.08|88.85|85.85|89.18|86.18|88.72|85.72|0
1734974700000|2024-12-23 17:25:00|88.8|85.8|88.69|85.69|89.01|86.01|88.27|85.27|0
1734975000000|2024-12-23 17:30:00|88.64|85.64|88.22|85.22|89.01|86.01|88.17|85.17|0
1734975300000|2024-12-23 17:35:00|88.26|85.26|88.3|85.3|89.2|86.2|88.24|85.24|0
1734975600000|2024-12-23 17:40:00|88.24|85.24|88.17|85.17|88.69|85.69|88.17|85.17|0
1734975900000|2024-12-23 17:45:00|88.14|85.14|87.72|84.72|88.14|85.14|87.71|84.71|0
1734976200000|2024-12-23 17:50:00|87.69|84.69|87.94|84.94|88.1|85.1|87.69|84.69|0
1734976500000|2024-12-23 17:55:00|87.91|84.91|87.25|84.25|88.06|85.06|85.27|82.27|0
1734976800000|2024-12-23 18:00:00|87.23|84.23|86.72|83.72|87.46|84.46|86.63|83.63|0
1734977100000|2024-12-23 18:05:00|86.76|83.76|86.56|83.56|86.79|83.79|86.25|83.25|0
1734977400000|2024-12-23 18:10:00|86.6|83.6|85.53|82.53|88.85|85.85|85.25|82.25|0
1734977700000|2024-12-23 18:15:00|85.46|82.46|85.62|82.62|86.03|83.03|85.25|82.25|0
1734978000000|2024-12-23 18:20:00|85.65|82.65|85.78|82.78|86.03|83.03|85.29|82.29|0
1734978300000|2024-12-23 18:25:00|85.74|82.74|85.32|82.32|85.74|82.74|85.18|82.18|0
1734978600000|2024-12-23 18:30:00|85.37|82.37|85.11|82.11|85.37|82.37|84.99|81.99|0
1734978900000|2024-12-23 18:35:00|85.15|82.15|84.54|81.54|85.27|82.27|84.49|81.49|0
1734979200000|2024-12-23 18:40:00|84.55|81.55|84.86|81.86|85.11|82.11|84.49|81.49|0
1734979500000|2024-12-23 18:45:00|84.89|81.89|85.02|82.02|85.27|82.27|84.86|81.86|0
1734979800000|2024-12-23 18:50:00|85.08|82.08|84.83|81.83|85.14|82.14|84.67|81.67|0
1734980100000|2024-12-23 18:55:00|84.89|81.89|84.73|81.73|84.98|81.98|84.52|81.52|0
1734980400000|2024-12-23 19:00:00|84.83|81.83|84.61|81.61|84.86|81.86|84.5|81.5|0
1734980700000|2024-12-23 19:05:00|84.64|81.64|83.41|80.41|84.68|81.68|83.32|80.32|0
1734981000000|2024-12-23 19:10:00|83.43|80.43|83.35|80.35|83.63|80.63|83.32|80.32|0
1734981300000|2024-12-23 19:15:00|83.32|80.32|83.29|80.29|83.41|80.41|82.98|79.98|0
1734981600000|2024-12-23 19:20:00|83.26|80.26|83.35|80.35|83.41|80.41|83.13|80.13|0
1734981900000|2024-12-23 19:25:00|83.33|80.33|83.5|80.5|83.76|80.76|83.32|80.32|0
1734982200000|2024-12-23 19:30:00|83.44|80.44|83.58|80.58|83.65|80.65|83.31|80.31|0
1734982500000|2024-12-23 19:35:00|83.53|80.53|84.33|81.33|84.36|81.36|83.5|80.5|0
1734982800000|2024-12-23 19:40:00|84.36|81.36|84.04|81.04|84.36|81.36|83.96|80.96|0
1734983100000|2024-12-23 19:45:00|83.93|80.93|84.3|81.3|84.3|81.3|83.83|80.83|0
1734983400000|2024-12-23 19:50:00|84.33|81.33|84.2|81.2|84.66|81.66|84.08|81.08|0
1734983700000|2024-12-23 19:55:00|84.14|81.14|84.64|81.64|84.64|81.64|84.08|81.08|0
1734984000000|2024-12-23 20:00:00|84.73|81.73|84.48|81.48|84.87|81.87|84.42|81.42|0
1734984300000|2024-12-23 20:05:00|84.54|81.54|85.1|82.1|85.31|82.31|84.45|81.45|0
1734984600000|2024-12-23 20:10:00|85.07|82.07|84.51|81.51|85.54|82.54|84.51|81.51|0
1734984900000|2024-12-23 20:15:00|84.45|81.45|85.26|82.26|85.54|82.54|84.38|81.38|0
1734985200000|2024-12-23 20:20:00|85.16|82.16|84.85|81.85|85.32|82.32|84.82|81.82|0
1734985500000|2024-12-23 20:25:00|84.8|81.8|84.29|81.29|84.85|81.85|84.13|81.13|0
1734985800000|2024-12-23 20:30:00|84.16|81.16|83.97|80.97|84.25|81.25|83.94|80.94|0
1734986100000|2024-12-23 20:35:00|84.04|81.04|83.79|80.79|84.13|81.13|83.23|80.23|0
1734986400000|2024-12-23 20:40:00|83.76|80.76|82.66|79.66|83.79|80.79|81.68|78.68|0
1734986700000|2024-12-23 20:45:00|82.69|79.69|82.59|79.59|82.87|79.87|82.23|79.23|0
1734987000000|2024-12-23 20:50:00|82.35|79.35|81.98|78.98|82.53|79.53|81.71|78.71|0
1734987300000|2024-12-23 20:55:00|82.01|79.01|80.96|77.96|82.51|79.51|80.24|77.24|0
1734987600000|2024-12-23 21:00:00|80.93|77.93|82.55|79.55|82.69|79.69|80.36|77.36|0
1734987900000|2024-12-23 21:05:00|82.6|79.6|81.8|78.8|82.6|79.6|81.77|78.77|0
1734988200000|2024-12-23 21:10:00|81.83|78.83|81.77|78.77|82.01|79.01|81.62|78.62|0
1734988500000|2024-12-23 21:15:00|81.87|78.67|81.84|78.64|82.05|78.85|81.75|78.55|0
1734988800000|2024-12-23 21:20:00|81.87|78.67|82.16|78.96|82.17|78.97|81.84|78.64|0
1734989100000|2024-12-23 21:25:00|82.14|78.94|82.08|78.88|82.2|79|81.96|78.76|0
1734989400000|2024-12-23 21:30:00|82.11|78.91|82.17|78.97|82.17|78.97|81.99|78.79|0
1734989700000|2024-12-23 21:35:00|82.18|78.98|82.11|78.91|82.2|79|82.05|78.85|0
1734990000000|2024-12-23 21:40:00|82.08|78.88|82.1|78.9|82.26|79.06|82.01|78.81|0
1734990300000|2024-12-23 21:45:00|82.09|78.89|82.13|78.93|82.26|79.06|82.03|78.83|0
1734990600000|2024-12-23 21:50:00|82.16|78.96|82.35|79.15|82.41|79.21|82.13|78.93|0
1734990900000|2024-12-23 21:55:00|82.28|79.08|82.12|78.92|82.28|79.08|82.07|78.87|0
1734991200000|2024-12-23 22:00:00|82.09|78.89|81.99|78.79|82.12|78.92|81.99|78.79|0
1734991500000|2024-12-23 22:05:00|81.97|78.77|81.97|78.77|82|78.8|81.96|78.76|0
1734991800000|2024-12-23 22:10:00|81.95|78.75|81.97|78.77|81.98|78.78|81.95|78.75|0
1734992100000|2024-12-23 22:15:00|81.98|78.78|81.96|78.76|81.98|78.78|81.96|78.76|0
1734992400000|2024-12-23 22:20:00|81.95|78.75|81.96|78.76|81.96|78.76|81.95|78.75|0
1734992700000|2024-12-23 22:25:00|81.95|78.75|81.95|78.75|81.95|78.75|81.95|78.75|0
1734993900000|2024-12-23 22:45:00|81.94|78.74|81.94|78.74|81.94|78.74|81.94|78.74|0
1734994500000|2024-12-23 22:55:00|81.93|78.73|81.9|78.7|81.94|78.74|81.88|78.68|0
1734994800000|2024-12-23 23:00:00|81.79|78.59|81.58|78.38|81.99|78.79|81.55|78.35|0
1734995100000|2024-12-23 23:05:00|81.69|78.49|81.7|78.5|81.87|78.67|81.56|78.36|0
1734995400000|2024-12-23 23:10:00|81.71|78.51|81.49|78.29|81.77|78.57|81.49|78.29|0
1734995700000|2024-12-23 23:15:00|81.47|78.27|81.38|78.18|81.56|78.36|81.38|78.18|0
1734996000000|2024-12-23 23:20:00|81.41|78.21|81.44|78.24|81.56|78.36|81.29|78.09|0
1734996300000|2024-12-23 23:25:00|81.47|78.27|81.39|78.19|81.53|78.33|81.35|78.15|0
1734996600000|2024-12-23 23:30:00|81.38|78.18|82.01|78.81|82.01|78.81|81.37|78.17|0
1734996900000|2024-12-23 23:35:00|82|78.8|82.07|78.87|82.13|78.93|81.95|78.75|0
1734997200000|2024-12-23 23:40:00|82.1|78.9|82.07|78.87|82.25|79.05|81.95|78.75|0
1734997500000|2024-12-23 23:45:00|82.08|78.88|82.05|78.85|82.19|78.99|82.04|78.84|0
1734997800000|2024-12-23 23:50:00|82.04|78.84|82.1|78.9|82.13|78.93|82.03|78.83|0
1734998100000|2024-12-23 23:55:00|82.11|78.91|82.06|78.86|82.13|78.93|81.94|78.74|0
1734998400000|2024-12-24 00:00:00|82.03|78.83|82.37|79.17|82.43|79.23|82.02|78.82|0
1734998700000|2024-12-24 00:05:00|82.34|79.14|82.64|79.44|82.76|79.56|82.31|79.11|0
1734999000000|2024-12-24 00:10:00|82.66|79.46|82.55|79.35|82.66|79.46|82.43|79.23|0
1734999300000|2024-12-24 00:15:00|82.58|79.38|82.48|79.28|82.61|79.41|82.45|79.25|0
1734999600000|2024-12-24 00:20:00|82.45|79.25|82.21|79.01|82.45|79.25|82.09|78.89|0
1734999900000|2024-12-24 00:25:00|82.27|79.07|82.51|79.31|82.57|79.37|82.27|79.07|0
1735000200000|2024-12-24 00:30:00|82.48|79.28|82.36|79.16|82.51|79.31|82.27|79.07|0
1735000500000|2024-12-24 00:35:00|82.4|79.2|82.39|79.19|82.48|79.28|82.33|79.13|0
1735000800000|2024-12-24 00:40:00|82.36|79.16|82.11|78.91|82.36|79.16|82.05|78.85|0
1735001100000|2024-12-24 00:45:00|82.14|78.94|82.14|78.94|82.31|79.11|82.03|78.83|0
1735001400000|2024-12-24 00:50:00|82.15|78.95|82.2|79|82.29|79.09|82.08|78.88|0
1735001700000|2024-12-24 00:55:00|82.21|79.01|82.14|78.94|82.27|79.07|82.12|78.92|0
1735002000000|2024-12-24 01:00:00|82.04|78.84|82.29|79.09|82.38|79.18|82.04|78.84|0
1735002300000|2024-12-24 01:05:00|82.32|79.12|82.22|79.02|82.35|79.15|82.1|78.9|0
1735002600000|2024-12-24 01:10:00|82.19|78.99|82.5|79.3|82.5|79.3|82.19|78.99|0
1735002900000|2024-12-24 01:15:00|82.47|79.27|81.96|78.76|82.53|79.33|81.93|78.73|0
1735003200000|2024-12-24 01:20:00|81.99|78.79|81.92|78.72|82.02|78.82|81.9|78.7|0
1735003500000|2024-12-24 01:25:00|81.9|78.7|81.66|78.46|81.92|78.72|81.64|78.44|0
1735003800000|2024-12-24 01:30:00|81.56|78.56|81.8|78.8|81.89|78.89|81.49|78.49|0
1735004100000|2024-12-24 01:35:00|81.77|78.77|81.83|78.83|81.89|78.89|81.77|78.77|0
1735004400000|2024-12-24 01:40:00|81.81|78.81|81.79|78.79|81.86|78.86|81.61|78.61|0
1735004700000|2024-12-24 01:45:00|81.82|78.82|81.7|78.7|81.89|78.89|81.64|78.64|0
1735005000000|2024-12-24 01:50:00|81.73|78.73|81.91|78.91|81.91|78.91|81.7|78.7|0
1735005300000|2024-12-24 01:55:00|81.9|78.9|81.76|78.76|81.97|78.97|81.76|78.76|0
1735005600000|2024-12-24 02:00:00|81.77|78.77|81.86|78.86|81.91|78.91|81.73|78.73|0
1735005900000|2024-12-24 02:05:00|81.88|78.88|81.97|78.97|81.99|78.99|81.82|78.82|0
1735006200000|2024-12-24 02:10:00|81.94|78.94|81.66|78.66|81.95|78.95|81.63|78.63|0
1735006500000|2024-12-24 02:15:00|81.69|78.69|81.63|78.63|81.77|78.77|81.54|78.54|0
1735006800000|2024-12-24 02:20:00|81.6|78.6|81.68|78.68|81.72|78.72|81.6|78.6|0
1735007100000|2024-12-24 02:25:00|81.66|78.66|81.78|78.78|81.81|78.81|81.66|78.66|0
1735007400000|2024-12-24 02:30:00|81.77|78.77|81.72|78.72|81.84|78.84|81.69|78.69|0
1735007700000|2024-12-24 02:35:00|81.7|78.7|81.78|78.78|81.84|78.84|81.69|78.69|0
1735008000000|2024-12-24 02:40:00|81.76|78.76|81.68|78.68|81.79|78.79|81.68|78.68|0
1735008300000|2024-12-24 02:45:00|81.71|78.71|81.62|78.62|81.71|78.71|81.56|78.56|0
1735008600000|2024-12-24 02:50:00|81.59|78.59|81.71|78.71|81.71|78.71|81.58|78.58|0
1735008900000|2024-12-24 02:55:00|81.7|78.7|81.56|78.56|81.71|78.71|81.53|78.53|0
1735009200000|2024-12-24 03:00:00|81.54|78.54|81.28|78.28|81.56|78.56|81.28|78.28|0
1735009500000|2024-12-24 03:05:00|81.31|78.31|81.65|78.65|81.65|78.65|81.28|78.28|0
1735009800000|2024-12-24 03:10:00|81.68|78.68|81.58|78.58|81.71|78.71|81.58|78.58|0
1735010100000|2024-12-24 03:15:00|81.52|78.52|81.86|78.86|81.92|78.92|81.52|78.52|0
1735010400000|2024-12-24 03:20:00|81.83|78.83|81.79|78.79|81.83|78.83|81.76|78.76|0
1735010700000|2024-12-24 03:25:00|81.85|78.85|81.82|78.82|81.85|78.85|81.76|78.76|0
1735011000000|2024-12-24 03:30:00|81.85|78.85|81.82|78.82|81.88|78.88|81.76|78.76|0
1735011300000|2024-12-24 03:35:00|81.84|78.84|81.88|78.88|81.9|78.9|81.76|78.76|0
1735011600000|2024-12-24 03:40:00|81.87|78.87|81.67|78.67|81.88|78.88|81.58|78.58|0
1735011900000|2024-12-24 03:45:00|81.68|78.68|81.66|78.66|81.73|78.73|81.63|78.63|0
1735012200000|2024-12-24 03:50:00|81.68|78.68|81.72|78.72|81.77|78.77|81.68|78.68|0
1735012500000|2024-12-24 03:55:00|81.66|78.66|81.69|78.69|81.69|78.69|81.63|78.63|0
1735012800000|2024-12-24 04:00:00|81.68|78.68|81.78|78.78|81.78|78.78|81.66|78.66|0
1735013100000|2024-12-24 04:05:00|81.81|78.81|81.81|78.81|81.81|78.81|81.77|78.77|0
1735013400000|2024-12-24 04:10:00|81.78|78.78|81.75|78.75|81.8|78.8|81.73|78.73|0
1735013700000|2024-12-24 04:15:00|81.73|78.73|81.81|78.81|81.81|78.81|81.72|78.72|0
1735014000000|2024-12-24 04:20:00|81.82|78.82|81.81|78.81|81.96|78.96|81.79|78.79|0
1735014300000|2024-12-24 04:25:00|81.79|78.79|81.65|78.65|81.79|78.79|81.65|78.65|0
1735014600000|2024-12-24 04:30:00|81.68|78.68|81.68|78.68|81.68|78.68|81.62|78.62|0
1735014900000|2024-12-24 04:35:00|81.67|78.67|81.65|78.65|81.68|78.68|81.62|78.62|0
1735015200000|2024-12-24 04:40:00|81.66|78.66|81.6|78.6|81.68|78.68|81.59|78.59|0
1735015500000|2024-12-24 04:45:00|81.62|78.62|81.62|78.62|81.62|78.62|81.59|78.59|0
1735015800000|2024-12-24 04:50:00|81.6|78.6|81.58|78.58|81.61|78.61|81.52|78.52|0
1735016100000|2024-12-24 04:55:00|81.6|78.6|81.52|78.52|81.6|78.6|81.52|78.52|0
1735016400000|2024-12-24 05:00:00|81.54|78.54|81.61|78.61|81.67|78.67|81.46|78.46|0
1735016700000|2024-12-24 05:05:00|81.64|78.64|81.67|78.67|81.67|78.67|81.61|78.61|0
1735017000000|2024-12-24 05:10:00|81.66|78.66|81.73|78.73|81.76|78.76|81.61|78.61|0
1735017300000|2024-12-24 05:15:00|81.7|78.7|81.67|78.67|81.7|78.7|81.61|78.61|0
1735017600000|2024-12-24 05:20:00|81.64|78.64|81.65|78.65|81.7|78.7|81.64|78.64|0
1735017900000|2024-12-24 05:25:00|81.64|78.64|81.66|78.66|81.73|78.73|81.64|78.64|0
1735018200000|2024-12-24 05:30:00|81.69|78.69|81.72|78.72|81.79|78.79|81.69|78.69|0
1735018500000|2024-12-24 05:35:00|81.74|78.74|81.75|78.75|81.77|78.77|81.71|78.71|0
1735018800000|2024-12-24 05:40:00|81.74|78.74|81.75|78.75|81.81|78.81|81.72|78.72|0
1735019100000|2024-12-24 05:45:00|81.78|78.78|81.63|78.63|81.81|78.81|81.63|78.63|0
1735019400000|2024-12-24 05:50:00|81.6|78.6|81.6|78.6|81.61|78.61|81.57|78.57|0
1735019700000|2024-12-24 05:55:00|81.63|78.63|81.69|78.69|81.72|78.72|81.63|78.63|0
1735020000000|2024-12-24 06:00:00|81.66|78.66|81.74|78.74|81.75|78.75|81.65|78.65|0
1735020300000|2024-12-24 06:05:00|81.77|78.77|81.71|78.71|81.77|78.77|81.71|78.71|0
1735020600000|2024-12-24 06:10:00|81.74|78.74|81.74|78.74|81.79|78.79|81.74|78.74|0
1735020900000|2024-12-24 06:15:00|81.76|78.76|81.83|78.83|81.86|78.86|81.74|78.74|0
1735021200000|2024-12-24 06:20:00|81.82|78.82|81.74|78.74|81.86|78.86|81.71|78.71|0
1735021500000|2024-12-24 06:25:00|81.77|78.77|81.71|78.71|81.78|78.78|81.65|78.65|0
1735021800000|2024-12-24 06:30:00|81.68|78.68|81.51|78.51|81.68|78.68|81.45|78.45|0
1735022100000|2024-12-24 06:35:00|81.49|78.49|81.34|78.34|81.49|78.49|81.34|78.34|0
1735022400000|2024-12-24 06:40:00|81.37|78.37|81.28|78.28|81.4|78.4|81.28|78.28|0
1735022700000|2024-12-24 06:45:00|81.25|78.25|81.22|78.22|81.28|78.28|81.19|78.19|0
1735023000000|2024-12-24 06:50:00|81.25|78.25|81.37|78.37|81.4|78.4|81.18|78.18|0
1735023300000|2024-12-24 06:55:00|81.36|78.36|81.36|78.36|81.36|78.36|81.3|78.3|0
1735023600000|2024-12-24 07:00:00|81.39|78.39|81.15|78.15|81.39|78.39|81.06|78.06|0
1735023900000|2024-12-24 07:05:00|81.14|78.14|81.13|78.13|81.21|78.21|81.03|78.03|0
1735024200000|2024-12-24 07:10:00|81.12|78.12|81.06|78.06|81.15|78.15|80.97|77.97|0
1735024500000|2024-12-24 07:15:00|81.03|78.03|81.06|78.06|81.18|78.18|80.97|77.97|0
1735024800000|2024-12-24 07:20:00|81.05|78.05|80.9|77.9|81.05|78.05|80.87|77.87|0
1735025100000|2024-12-24 07:25:00|80.87|77.87|80.81|77.81|80.9|77.9|80.81|77.81|0
1735025400000|2024-12-24 07:30:00|80.84|77.84|80.78|77.78|80.87|77.87|80.75|77.75|0
1735025700000|2024-12-24 07:35:00|80.81|77.81|80.78|77.78|80.82|77.82|80.69|77.69|0
1735026000000|2024-12-24 07:40:00|80.75|77.75|80.76|77.76|80.78|77.78|80.7|77.7|0
1735026300000|2024-12-24 07:45:00|80.78|77.78|80.86|77.86|80.87|77.87|80.75|77.75|0
1735026600000|2024-12-24 07:50:00|80.85|77.85|80.88|77.88|80.98|77.98|80.67|77.67|0
1735026900000|2024-12-24 07:55:00|80.89|77.89|81.03|78.03|81.1|78.1|80.86|77.86|0
1735027200000|2024-12-24 08:00:00|81.04|78.04|81.04|78.04|81.15|78.15|80.92|77.92|0
1735027500000|2024-12-24 08:05:00|81.01|78.01|81.28|78.28|81.4|78.4|81.01|78.01|0
1735027800000|2024-12-24 08:10:00|81.25|78.25|81.48|78.48|81.49|78.49|81.22|78.22|0
1735028100000|2024-12-24 08:15:00|81.49|78.49|81.45|78.45|81.69|78.69|81.43|78.43|0
1735028400000|2024-12-24 08:20:00|81.46|78.46|81.37|78.37|81.58|78.58|81.25|78.25|0
1735028700000|2024-12-24 08:25:00|81.38|78.38|81.31|78.31|81.52|78.52|81.31|78.31|0
1735029000000|2024-12-24 08:30:00|81.32|78.32|81.3|78.3|81.55|78.55|81.3|78.3|0
1735029300000|2024-12-24 08:35:00|81.27|78.27|81.12|78.12|81.4|78.4|81.12|78.12|0
1735029600000|2024-12-24 08:40:00|81.09|78.09|81.27|78.27|81.33|78.33|81.02|78.02|0
1735029900000|2024-12-24 08:45:00|81.3|78.3|81.66|78.66|81.69|78.69|81.23|78.23|0
1735030200000|2024-12-24 08:50:00|81.68|78.68|81.45|78.45|81.68|78.68|81.39|78.39|0
1735030500000|2024-12-24 08:55:00|81.44|78.44|81.21|78.21|81.48|78.48|81.15|78.15|0
1735030800000|2024-12-24 09:00:00|81.25|78.25|80.8|77.8|81.36|78.36|80.72|77.72|0
1735031100000|2024-12-24 09:05:00|80.78|77.78|80.69|77.69|80.93|77.93|80.69|77.69|0
1735031400000|2024-12-24 09:10:00|80.66|77.66|80.52|77.52|80.69|77.69|80.49|77.49|0
1735031700000|2024-12-24 09:15:00|80.51|77.51|80.45|77.45|80.54|77.54|80.36|77.36|0
1735032000000|2024-12-24 09:20:00|80.42|77.42|80.63|77.63|80.78|77.78|80.42|77.42|0
1735032300000|2024-12-24 09:25:00|80.64|77.64|80.73|77.73|80.74|77.74|80.56|77.56|0
1735032600000|2024-12-24 09:30:00|80.74|77.74|80.52|77.52|80.89|77.89|80.52|77.52|0
1735032900000|2024-12-24 09:35:00|80.5|77.5|80.52|77.52|80.68|77.68|80.5|77.5|0
1735033200000|2024-12-24 09:40:00|80.53|77.53|80.44|77.44|80.59|77.59|80.41|77.41|0
1735033500000|2024-12-24 09:45:00|80.45|77.45|80.38|77.38|80.47|77.47|80.35|77.35|0
1735033800000|2024-12-24 09:50:00|80.36|77.36|80.29|77.29|80.47|77.47|80.26|77.26|0
1735034100000|2024-12-24 09:55:00|80.27|77.27|80.31|77.31|80.37|77.37|80.21|77.21|0
1735034400000|2024-12-24 10:00:00|80.28|77.28|80.22|77.22|80.36|77.36|80.21|77.21|0
1735034700000|2024-12-24 10:05:00|80.25|77.25|80.4|77.4|80.45|77.45|80.19|77.19|0
1735035000000|2024-12-24 10:10:00|80.34|77.34|80.55|77.55|80.55|77.55|80.34|77.34|0
1735035300000|2024-12-24 10:15:00|80.58|77.58|80.46|77.46|80.61|77.61|80.4|77.4|0
1735035600000|2024-12-24 10:20:00|80.44|77.44|80.43|77.43|80.49|77.49|80.31|77.31|0
1735035900000|2024-12-24 10:25:00|80.4|77.4|80.43|77.43|80.52|77.52|80.32|77.32|0
1735036200000|2024-12-24 10:30:00|80.4|77.4|80.42|77.42|80.47|77.47|80.38|77.38|0
1735036500000|2024-12-24 10:35:00|80.45|77.45|80.68|77.68|80.72|77.72|80.45|77.45|0
1735036800000|2024-12-24 10:40:00|80.66|77.66|80.63|77.63|80.78|77.78|80.63|77.63|0
1735037100000|2024-12-24 10:45:00|80.65|77.65|80.57|77.57|80.78|77.78|80.57|77.57|0
1735037400000|2024-12-24 10:50:00|80.6|77.6|80.39|77.39|80.69|77.69|80.39|77.39|0
1735037700000|2024-12-24 10:55:00|80.4|77.4|80.39|77.39|80.54|77.54|80.39|77.39|0
1735038000000|2024-12-24 11:00:00|80.4|77.4|80.32|77.32|80.45|77.45|80.27|77.27|0
1735038300000|2024-12-24 11:05:00|80.31|77.31|80.38|77.38|80.38|77.38|80.26|77.26|0
1735038600000|2024-12-24 11:10:00|80.35|77.35|80.38|77.38|80.38|77.38|80.2|77.2|0
1735038900000|2024-12-24 11:15:00|80.37|77.37|80.1|77.1|81.2|78.2|80.09|77.09|0
1735039200000|2024-12-24 11:20:00|80.09|77.09|80.27|77.27|80.4|77.4|80.09|77.09|0
1735039500000|2024-12-24 11:25:00|80.25|77.25|80.23|77.23|80.34|77.34|80.15|77.15|0
1735039800000|2024-12-24 11:30:00|80.2|77.2|80.32|77.32|80.41|77.41|80.2|77.2|0
1735040100000|2024-12-24 11:35:00|80.35|77.35|80.4|77.4|80.44|77.44|80.32|77.32|0
1735040400000|2024-12-24 11:40:00|80.41|77.41|80.59|77.59|80.59|77.59|80.38|77.38|0
1735040700000|2024-12-24 11:45:00|80.56|77.56|80.75|77.75|80.86|77.86|80.56|77.56|0
1735041000000|2024-12-24 11:50:00|80.72|77.72|80.41|77.41|80.77|77.77|80.41|77.41|0
1735041300000|2024-12-24 11:55:00|80.38|77.38|80.5|77.5|80.56|77.56|80.38|77.38|0
1735041600000|2024-12-24 12:00:00|80.47|77.47|80.43|77.43|80.54|77.54|80.4|77.4|0
1735041900000|2024-12-24 12:05:00|80.4|77.4|80.61|77.61|80.63|77.63|80.34|77.34|0
1735042200000|2024-12-24 12:10:00|80.58|77.58|80.22|77.22|80.58|77.58|80.22|77.22|0
1735042500000|2024-12-24 12:15:00|80.24|77.24|80.19|77.19|80.37|77.37|80.16|77.16|0
1735042800000|2024-12-24 12:20:00|80.16|77.16|80.16|77.16|80.2|77.2|80.1|77.1|0
1735043100000|2024-12-24 12:25:00|80.19|77.19|80.31|77.31|80.34|77.34|80.16|77.16|0
1735043400000|2024-12-24 12:30:00|80.29|77.29|80.3|77.3|80.43|77.43|80.21|77.21|0
1735043700000|2024-12-24 12:35:00|80.29|77.29|80.48|77.48|80.51|77.51|80.27|77.27|0
1735044000000|2024-12-24 12:40:00|80.53|77.53|80.42|77.42|80.54|77.54|80.33|77.33|0
1735044300000|2024-12-24 12:45:00|80.41|77.41|80.3|77.3|80.48|77.48|80.24|77.24|0
1735044600000|2024-12-24 12:50:00|80.26|77.26|80.21|77.21|80.42|77.42|80.21|77.21|0
1735044900000|2024-12-24 12:55:00|80.22|77.22|80.15|77.15|80.3|77.3|80.13|77.13|0
1735045200000|2024-12-24 13:00:00|80.21|77.21|80.36|77.36|80.45|77.45|80.21|77.21|0
1735045500000|2024-12-24 13:05:00|80.3|77.3|80.31|77.31|80.4|77.4|80.23|77.23|0
1735045800000|2024-12-24 13:10:00|80.29|77.29|80.23|77.23|80.29|77.29|80.11|77.11|0
1735046100000|2024-12-24 13:15:00|80.2|77.2|80.26|77.26|80.41|77.41|80.2|77.2|0
1735046400000|2024-12-24 13:20:00|80.28|77.28|80.11|77.11|80.41|77.41|80.11|77.11|0
1735046700000|2024-12-24 13:25:00|80.12|77.12|80.18|77.18|80.32|77.32|80.12|77.12|0
1735047000000|2024-12-24 13:30:00|80.17|77.17|80.11|77.11|80.2|77.2|80.05|77.05|0
1735047300000|2024-12-24 13:35:00|80.14|77.14|80.1|77.1|80.32|77.32|80.1|77.1|0
1735047600000|2024-12-24 13:40:00|80.09|77.09|80.1|77.1|80.22|77.22|80.09|77.09|0
1735047900000|2024-12-24 13:45:00|80.07|77.07|79.89|76.89|80.07|77.07|79.89|76.89|0
1735048200000|2024-12-24 13:50:00|79.95|76.95|79.86|76.86|79.98|76.98|79.83|76.83|0
1735048500000|2024-12-24 13:55:00|79.89|76.89|79.86|76.86|79.92|76.92|79.85|76.85|0
1735048800000|2024-12-24 14:00:00|79.89|76.89|79.86|76.86|79.92|76.92|79.53|76.53|0
1735049100000|2024-12-24 14:05:00|79.83|76.83|79.5|76.5|79.86|76.86|79.5|76.5|0
1735049400000|2024-12-24 14:10:00|79.53|76.53|79.23|76.23|79.53|76.53|79.2|76.2|0
1735049700000|2024-12-24 14:15:00|79.2|76.2|79.5|76.5|79.53|76.53|79.17|76.17|0
1735050000000|2024-12-24 14:20:00|79.47|76.47|79.64|76.64|79.67|76.67|79.39|76.39|0
1735050300000|2024-12-24 14:25:00|79.67|76.67|79.55|76.55|79.94|76.94|79.4|76.4|0
1735050600000|2024-12-24 14:30:00|79.61|76.61|79.43|76.43|80.27|77.27|79.37|76.37|0
1735050900000|2024-12-24 14:35:00|79.46|76.46|79.19|76.19|79.88|76.88|78.93|75.93|0
1735051200000|2024-12-24 14:40:00|79.22|76.22|78.46|75.46|79.32|76.32|78.2|75.2|0
1735051500000|2024-12-24 14:45:00|78.4|75.4|78.34|75.34|78.49|75.49|78.16|75.16|0
1735051800000|2024-12-24 14:50:00|78.35|75.35|78.19|75.19|78.72|75.72|78.02|75.02|0
1735052100000|2024-12-24 14:55:00|78.31|75.31|77.96|74.96|78.51|75.51|77.87|74.87|0
1735052400000|2024-12-24 15:00:00|77.81|74.81|77.28|74.28|77.96|74.96|77.18|74.18|0
1735052700000|2024-12-24 15:05:00|77.26|74.26|77.56|74.56|77.6|74.6|76.91|73.91|0
1735053000000|2024-12-24 15:10:00|77.57|74.57|76.9|73.9|77.57|74.57|76.9|73.9|0
1735053300000|2024-12-24 15:15:00|76.88|73.88|76.76|73.76|76.99|73.99|76.67|73.67|0
1735053600000|2024-12-24 15:20:00|76.82|73.82|75.69|72.69|77.76|74.76|75.57|72.57|0
1735053900000|2024-12-24 15:25:00|75.71|72.71|75.63|72.63|75.71|72.71|75.46|72.46|0
1735054200000|2024-12-24 15:30:00|75.61|72.61|75.11|72.11|75.67|72.67|75.11|72.11|0
1735054500000|2024-12-24 15:35:00|75.14|72.14|74.97|71.97|75.28|72.28|74.77|71.77|0
1735054800000|2024-12-24 15:40:00|74.91|71.91|74.4|71.4|74.91|71.91|74.37|71.37|0
1735055100000|2024-12-24 15:45:00|74.43|71.43|74.37|71.37|74.57|71.57|74.29|71.29|0
1735055400000|2024-12-24 15:50:00|74.4|71.4|75.02|72.02|75.08|72.08|74.37|71.37|0
1735055700000|2024-12-24 15:55:00|74.99|71.99|74.48|71.48|75.02|72.02|74.45|71.45|0
1735056000000|2024-12-24 16:00:00|74.51|71.51|74.42|71.42|74.59|71.59|74.28|71.28|0
1735056300000|2024-12-24 16:05:00|74.4|71.4|74.53|71.53|74.85|71.85|74.4|71.4|0
1735056600000|2024-12-24 16:10:00|74.56|71.56|74.67|71.67|74.93|71.93|74.56|71.56|0
1735056900000|2024-12-24 16:15:00|74.66|71.66|74.38|71.38|75.28|72.28|73.26|70.26|0
1735057200000|2024-12-24 16:20:00|74.35|71.35|74.18|71.18|74.51|71.51|74.15|71.15|0
1735057500000|2024-12-24 16:25:00|74.15|71.15|74.26|71.26|74.29|71.29|74.12|71.12|0
1735057800000|2024-12-24 16:30:00|74.29|71.29|74.15|71.15|74.4|71.4|74.15|71.15|0
1735058100000|2024-12-24 16:35:00|74.18|71.18|73.95|70.95|74.29|71.29|73.87|70.87|0
1735058400000|2024-12-24 16:40:00|73.92|70.92|73.67|70.67|73.95|70.95|73.63|70.63|0
1735058700000|2024-12-24 16:45:00|73.7|70.7|73.64|70.64|73.78|70.78|73.58|70.58|0
1735059000000|2024-12-24 16:50:00|73.67|70.67|74.34|71.34|74.68|71.68|73.6|70.6|0
1735059300000|2024-12-24 16:55:00|74.37|71.37|74.54|71.54|74.59|71.59|73.89|70.89|0
1735059600000|2024-12-24 17:00:00|74.51|71.51|74.11|71.11|74.62|71.62|74.06|71.06|0
1735059900000|2024-12-24 17:05:00|74.08|71.08|73.8|70.8|74.14|71.14|73.77|70.77|0
1735060200000|2024-12-24 17:10:00|73.77|70.77|73.55|70.55|73.91|70.91|73.55|70.55|0
1735060500000|2024-12-24 17:15:00|73.52|70.52|73.46|70.46|73.72|70.72|73.46|70.46|0
1735060800000|2024-12-24 17:20:00|73.49|70.49|73.46|70.46|73.55|70.55|73.24|70.24|0
1735061100000|2024-12-24 17:25:00|73.43|70.43|73.21|70.21|73.43|70.43|73.04|70.04|0
1735061400000|2024-12-24 17:30:00|73.29|70.29|73.96|70.96|73.99|70.99|73.21|70.21|0
1735061700000|2024-12-24 17:35:00|73.99|70.99|73.43|70.43|74.36|71.36|73.4|70.4|0
1735062000000|2024-12-24 17:40:00|73.46|70.46|72.49|69.49|73.49|70.49|72.29|69.29|0
1735062300000|2024-12-24 17:45:00|72.5|69.5|72.35|69.35|72.87|69.87|72.32|69.32|0
1735062600000|2024-12-24 17:50:00|72.18|69.18|71.68|68.68|72.21|69.21|71.68|68.68|0
1735062900000|2024-12-24 17:55:00|71.77|68.77|71.05|68.05|71.82|68.82|71|68|0
1735063200000|2024-12-24 18:00:00|71.14|68.14|71.33|68.33|71.54|68.54|71.03|68.03|0
1735063500000|2024-12-24 18:05:00|71.3|68.3|71.5|68.5|71.52|68.52|71.11|68.11|0
1735063800000|2024-12-24 18:10:00|71.51|68.51|71.02|68.02|71.54|68.54|71.02|68.02|0
1735064100000|2024-12-24 18:15:00|71.05|68.05|71.05|68.05|71.05|68.05|71.05|68.05|0
1735221600000|2024-12-26 14:00:00|72.33|69.33|72.35|69.35|72.41|69.41|72.33|69.33|0
1735221900000|2024-12-26 14:05:00|72.34|69.34|72.3|69.3|72.55|69.55|72.27|69.27|0
1735222200000|2024-12-26 14:10:00|72.32|69.32|72.55|69.55|72.66|69.66|72.27|69.27|0
1735222500000|2024-12-26 14:15:00|72.56|69.56|72.49|69.49|72.62|69.62|72.29|69.29|0
1735222800000|2024-12-26 14:20:00|72.52|69.52|72.38|69.38|72.74|69.74|72.38|69.38|0
1735223100000|2024-12-26 14:25:00|72.35|69.35|72.21|69.21|72.46|69.46|72.18|69.18|0
1735223400000|2024-12-26 14:30:00|72.12|69.12|71.74|68.74|72.12|69.12|71.38|68.38|0
1735223700000|2024-12-26 14:35:00|71.79|68.79|71.84|68.84|72.18|69.18|71.42|68.42|0
1735224000000|2024-12-26 14:40:00|71.87|68.87|71.9|68.9|72.09|69.09|71.62|68.62|0
1735224300000|2024-12-26 14:45:00|71.87|68.87|72.01|69.01|72.05|69.05|71.55|68.55|0
1735224600000|2024-12-26 14:50:00|71.98|68.98|73.66|70.66|73.85|70.85|71.95|68.95|0
1735224900000|2024-12-26 14:55:00|73.49|70.49|71.89|68.89|73.54|70.54|71.73|68.73|0
1735225200000|2024-12-26 15:00:00|71.87|68.87|71.56|68.56|71.95|68.95|71.45|68.45|0
1735225500000|2024-12-26 15:05:00|71.53|68.53|72.36|69.36|72.36|69.36|71.37|68.37|0
1735225800000|2024-12-26 15:10:00|72.31|69.31|72.03|69.03|72.32|69.32|71.95|68.95|0
1735226100000|2024-12-26 15:15:00|72.01|69.01|72.36|69.36|72.43|69.43|72.01|69.01|0
1735226400000|2024-12-26 15:20:00|72.35|69.35|71.64|68.64|72.42|69.42|71.61|68.61|0
1735226700000|2024-12-26 15:25:00|71.67|68.67|71.55|68.55|71.86|68.86|71.5|68.5|0
1735227000000|2024-12-26 15:30:00|71.58|68.58|71.47|68.47|71.58|68.58|71.33|68.33|0
1735227300000|2024-12-26 15:35:00|71.44|68.44|71.52|68.52|71.66|68.66|71.39|68.39|0
1735227600000|2024-12-26 15:40:00|71.5|68.5|71.88|68.88|72.08|69.08|71.44|68.44|0
1735227900000|2024-12-26 15:45:00|71.85|68.85|71.38|68.38|71.98|68.98|71.36|68.36|0
1735228200000|2024-12-26 15:50:00|71.41|68.41|71.25|68.25|71.44|68.44|71.11|68.11|0
1735228500000|2024-12-26 15:55:00|71.27|68.27|70.92|67.92|71.41|68.41|70.89|67.89|0
1735228800000|2024-12-26 16:00:00|70.89|67.89|70.83|67.83|71.16|68.16|70.81|67.81|0
1735229100000|2024-12-26 16:05:00|70.86|67.86|70.89|67.89|71|68|70.8|67.8|0
1735229400000|2024-12-26 16:10:00|70.91|67.91|70.68|67.68|70.91|67.91|70.61|67.61|0
1735229700000|2024-12-26 16:15:00|70.67|67.67|70.53|67.53|70.67|67.67|70.53|67.53|0
1735230000000|2024-12-26 16:20:00|70.54|67.54|70.94|67.94|70.94|67.94|70.5|67.5|0
1735230300000|2024-12-26 16:25:00|70.96|67.96|72.2|69.2|73.44|70.44|70.88|67.88|0
1735230600000|2024-12-26 16:30:00|72.22|69.22|71.87|68.87|72.22|69.22|71.78|68.78|0
1735230900000|2024-12-26 16:35:00|71.89|68.89|71.73|68.73|71.92|68.92|71.73|68.73|0
1735231200000|2024-12-26 16:40:00|71.78|68.78|71.21|68.21|71.78|68.78|71.1|68.1|0
1735231500000|2024-12-26 16:45:00|71.18|68.18|71.07|68.07|71.32|68.32|71.07|68.07|0
1735231800000|2024-12-26 16:50:00|71.1|68.1|71.34|68.34|71.4|68.4|71.07|68.07|0
1735232100000|2024-12-26 16:55:00|71.31|68.31|71.07|68.07|71.31|68.31|71.01|68.01|0
1735232400000|2024-12-26 17:00:00|71.08|68.08|70.98|67.98|71.15|68.15|70.96|67.96|0
1735232700000|2024-12-26 17:05:00|71|68|71.01|68.01|71.04|68.04|70.9|67.9|0
1735233000000|2024-12-26 17:10:00|70.98|67.98|70.76|67.76|70.98|67.98|70.71|67.71|0
1735233300000|2024-12-26 17:15:00|70.74|67.74|70.44|67.44|70.79|67.79|70.3|67.3|0
1735233600000|2024-12-26 17:20:00|70.46|67.46|70.72|67.72|71.87|68.87|70.41|67.41|0
1735233900000|2024-12-26 17:25:00|70.75|67.75|71.34|68.34|71.36|68.36|70.69|67.69|0
1735234200000|2024-12-26 17:30:00|71.29|68.29|70.77|67.77|71.45|68.45|70.77|67.77|0
1735234500000|2024-12-26 17:35:00|70.85|67.85|71.23|68.23|71.34|68.34|70.74|67.74|0
1735234800000|2024-12-26 17:40:00|71.2|68.2|71.2|68.2|71.37|68.37|71.15|68.15|0
1735235100000|2024-12-26 17:45:00|71.18|68.18|72.02|69.02|72.49|69.49|71.15|68.15|0
1735235400000|2024-12-26 17:50:00|72.05|69.05|72.09|69.09|73.28|70.28|71.16|68.16|0
1735235700000|2024-12-26 17:55:00|72.06|69.06|72.31|69.31|72.64|69.64|71.95|68.95|0
1735236000000|2024-12-26 18:00:00|72.28|69.28|71.95|68.95|72.36|69.36|71.76|68.76|0
1735236300000|2024-12-26 18:05:00|71.92|68.92|71.61|68.61|72.17|69.17|71.59|68.59|0
1735236600000|2024-12-26 18:10:00|71.62|68.62|72.08|69.08|72.22|69.22|71.58|68.58|0
1735236900000|2024-12-26 18:15:00|72.11|69.11|71.39|68.39|72.11|69.11|71.34|68.34|0
1735237200000|2024-12-26 18:20:00|71.43|68.43|71.57|68.57|71.83|68.83|71.4|68.4|0
1735237500000|2024-12-26 18:25:00|71.56|68.56|71.5|68.5|71.56|68.56|71.34|68.34|0
1735237800000|2024-12-26 18:30:00|71.48|68.48|72.13|69.13|72.22|69.22|71.37|68.37|0
1735238100000|2024-12-26 18:35:00|72.16|69.16|71.86|68.86|72.16|69.16|71.61|68.61|0
1735238400000|2024-12-26 18:40:00|71.91|68.91|72.27|69.27|72.46|69.46|71.75|68.75|0
1735238700000|2024-12-26 18:45:00|72.24|69.24|71.77|68.77|72.29|69.29|71.61|68.61|0
1735239000000|2024-12-26 18:50:00|71.8|68.8|71.66|68.66|72.07|69.07|71.66|68.66|0
1735239300000|2024-12-26 18:55:00|71.63|68.63|71.88|68.88|72.13|69.13|71.58|68.58|0
1735239600000|2024-12-26 19:00:00|71.96|68.96|72.1|69.1|72.23|69.23|71.93|68.93|0
1735239900000|2024-12-26 19:05:00|72.12|69.12|72.34|69.34|72.56|69.56|72.07|69.07|0
1735240200000|2024-12-26 19:10:00|72.32|69.32|72.42|69.42|72.48|69.48|72.07|69.07|0
1735240500000|2024-12-26 19:15:00|72.48|69.48|72.48|69.48|72.59|69.59|72.24|69.24|0
1735240800000|2024-12-26 19:20:00|72.45|69.45|72.2|69.2|72.45|69.45|72.15|69.15|0
1735241100000|2024-12-26 19:25:00|72.23|69.23|72.25|69.25|72.34|69.34|72.09|69.09|0
1735241400000|2024-12-26 19:30:00|72.23|69.23|72.36|69.36|72.38|69.38|72.03|69.03|0
1735241700000|2024-12-26 19:35:00|72.34|69.34|72|69|72.39|69.39|72|69|0
1735242000000|2024-12-26 19:40:00|71.98|68.98|71.76|68.76|72.06|69.06|71.62|68.62|0
1735242300000|2024-12-26 19:45:00|71.73|68.73|71.67|68.67|71.76|68.76|71.48|68.48|0
1735242600000|2024-12-26 19:50:00|71.7|68.7|71.49|68.49|71.7|68.7|71.4|68.4|0
1735242900000|2024-12-26 19:55:00|71.48|68.48|71.4|68.4|71.53|68.53|71.34|68.34|0
1735243200000|2024-12-26 20:00:00|71.42|68.42|71.29|68.29|71.48|68.48|71.26|68.26|0
1735243500000|2024-12-26 20:05:00|71.31|68.31|71.12|68.12|71.31|68.31|70.99|67.99|0
1735243800000|2024-12-26 20:10:00|71.15|68.15|71.67|68.67|71.69|68.69|71.12|68.12|0
1735244100000|2024-12-26 20:15:00|71.69|68.69|71.39|68.39|71.72|68.72|71.39|68.39|0
1735244400000|2024-12-26 20:20:00|71.36|68.36|71.32|68.32|71.53|68.53|71.28|68.28|0
1735244700000|2024-12-26 20:25:00|71.31|68.31|71.31|68.31|71.34|68.34|71.2|68.2|0
1735245000000|2024-12-26 20:30:00|71.36|68.36|71.39|68.39|71.66|68.66|71.28|68.28|0
1735245300000|2024-12-26 20:35:00|71.41|68.41|71.33|68.33|71.52|68.52|71.25|68.25|0
1735245600000|2024-12-26 20:40:00|71.36|68.36|71.37|68.37|71.44|68.44|71.17|68.17|0
1735245900000|2024-12-26 20:45:00|71.33|68.33|71.27|68.27|71.42|68.42|71.03|68.03|0
1735246200000|2024-12-26 20:50:00|71.25|68.25|71.3|68.3|71.44|68.44|71.07|68.07|0
1735246500000|2024-12-26 20:55:00|71.35|68.35|71.68|68.68|71.76|68.76|71|68|0
1735246800000|2024-12-26 21:00:00|71.62|68.62|71.79|68.79|71.94|68.94|71.27|68.27|0
1735247100000|2024-12-26 21:05:00|71.84|68.84|71.92|68.92|71.98|68.98|71.65|68.65|0
1735247400000|2024-12-26 21:10:00|71.87|68.87|71.89|68.89|71.92|68.92|71.76|68.76|0
1735247700000|2024-12-26 21:15:00|71.99|68.79|71.99|68.79|72.1|68.9|71.91|68.71|0
1735248000000|2024-12-26 21:20:00|72.02|68.82|72.02|68.82|72.1|68.9|71.88|68.68|0
1735248300000|2024-12-26 21:25:00|71.99|68.79|71.96|68.76|72.02|68.82|71.91|68.71|0
1735248600000|2024-12-26 21:30:00|71.99|68.79|71.99|68.79|72.07|68.87|71.96|68.76|0
1735248900000|2024-12-26 21:35:00|71.97|68.77|72.01|68.81|72.04|68.84|71.93|68.73|0
1735249200000|2024-12-26 21:40:00|72|68.8|72.04|68.84|72.04|68.84|71.96|68.76|0
1735249500000|2024-12-26 21:45:00|72.03|68.83|72.04|68.84|72.12|68.92|72.01|68.81|0
1735249800000|2024-12-26 21:50:00|72.06|68.86|72.09|68.89|72.12|68.92|72.04|68.84|0
1735250100000|2024-12-26 21:55:00|72.12|68.92|72.13|68.93|72.14|68.94|72.04|68.84|0
1735250400000|2024-12-26 22:00:00|72.12|68.92|72.12|68.92|72.13|68.93|72.1|68.9|0
1735250700000|2024-12-26 22:05:00|72.07|68.87|72.09|68.89|72.13|68.93|72.06|68.86|0
1735251000000|2024-12-26 22:10:00|72.13|68.93|72.15|68.95|72.15|68.95|72.11|68.91|0
1735251300000|2024-12-26 22:15:00|72.14|68.94|72.07|68.87|72.14|68.94|72.07|68.87|0
1735251600000|2024-12-26 22:20:00|72.13|68.93|72.1|68.9|72.13|68.93|72.09|68.89|0
1735251900000|2024-12-26 22:25:00|72.09|68.89|72.09|68.89|72.09|68.89|72.09|68.89|0
1735252200000|2024-12-26 22:30:00|72.08|68.88|72.06|68.86|72.11|68.91|72.06|68.86|0
1735252500000|2024-12-26 22:35:00|72.05|68.85|72.04|68.84|72.05|68.85|72.04|68.84|0
1735252800000|2024-12-26 22:40:00|72.08|68.88|72.08|68.88|72.08|68.88|72.08|68.88|0
1735253100000|2024-12-26 22:45:00|72.07|68.87|72.07|68.87|72.07|68.87|72.07|68.87|0
1735253400000|2024-12-26 22:50:00|72.08|68.88|72.15|68.95|72.15|68.95|72.07|68.87|0
1735253700000|2024-12-26 22:55:00|72.16|68.96|72.17|68.97|72.17|68.97|72.14|68.94|0
1735254000000|2024-12-26 23:00:00|72.14|68.94|71.89|68.69|72.14|68.94|71.85|68.65|0
1735254300000|2024-12-26 23:05:00|71.91|68.71|72.07|68.87|72.12|68.92|71.88|68.68|0
1735254600000|2024-12-26 23:10:00|72.04|68.84|72.18|68.98|72.29|69.09|72.04|68.84|0
1735254900000|2024-12-26 23:15:00|72.22|69.02|72.01|68.81|72.23|69.03|72.01|68.81|0
1735255200000|2024-12-26 23:20:00|72.03|68.83|71.96|68.76|72.05|68.85|71.93|68.73|0
1735255500000|2024-12-26 23:25:00|71.93|68.73|71.87|68.67|71.97|68.77|71.84|68.64|0
1735255800000|2024-12-26 23:30:00|71.9|68.7|72.26|69.06|72.33|69.13|71.64|68.44|0
1735256100000|2024-12-26 23:35:00|72.27|69.07|72.17|68.97|72.31|69.11|72.15|68.95|0
1735256400000|2024-12-26 23:40:00|72.19|68.99|72.1|68.9|72.21|69.01|72.1|68.9|0
1735256700000|2024-12-26 23:45:00|72.09|68.89|71.99|68.79|72.16|68.96|71.99|68.79|0
1735257000000|2024-12-26 23:50:00|72.05|68.85|71.9|68.7|72.05|68.85|71.88|68.68|0
1735257300000|2024-12-26 23:55:00|71.91|68.71|71.89|68.69|72.09|68.89|71.88|68.68|0
1735257600000|2024-12-27 00:00:00|71.96|68.76|71.93|68.73|71.99|68.79|71.88|68.68|0
1735257900000|2024-12-27 00:05:00|71.95|68.75|72.07|68.87|72.07|68.87|71.95|68.75|0
1735258200000|2024-12-27 00:10:00|72.1|68.9|72.1|68.9|72.18|68.98|72.1|68.9|0
1735258500000|2024-12-27 00:15:00|72.15|68.95|72.67|69.47|72.67|69.47|72.15|68.95|0
1735258800000|2024-12-27 00:20:00|72.65|69.45|72.71|69.51|73.09|69.89|72.65|69.45|0
1735259100000|2024-12-27 00:25:00|72.73|69.53|72.74|69.54|72.86|69.66|72.67|69.47|0
1735259400000|2024-12-27 00:30:00|72.75|69.55|72.81|69.61|72.83|69.63|72.7|69.5|0
1735259700000|2024-12-27 00:35:00|72.78|69.58|72.83|69.63|72.93|69.73|72.75|69.55|0
1735260000000|2024-12-27 00:40:00|72.85|69.65|72.91|69.71|72.92|69.72|72.83|69.63|0
1735260300000|2024-12-27 00:45:00|72.9|69.7|72.6|69.4|72.91|69.71|72.55|69.35|0
1735260600000|2024-12-27 00:50:00|72.58|69.38|72.77|69.57|72.82|69.62|72.58|69.38|0
1735260900000|2024-12-27 00:55:00|72.8|69.6|72.8|69.6|72.86|69.66|72.75|69.55|0
1735261200000|2024-12-27 01:00:00|72.83|69.63|72.83|69.63|72.91|69.71|72.74|69.54|0
1735261500000|2024-12-27 01:05:00|72.84|69.64|72.96|69.76|73.02|69.82|72.83|69.63|0
1735261800000|2024-12-27 01:10:00|72.99|69.79|72.96|69.76|73.01|69.81|72.82|69.62|0
1735262100000|2024-12-27 01:15:00|72.93|69.73|72.88|69.68|72.96|69.76|72.79|69.59|0
1735262400000|2024-12-27 01:20:00|72.85|69.65|72.93|69.73|73.1|69.9|72.85|69.65|0
1735262700000|2024-12-27 01:25:00|72.96|69.76|72.99|69.79|73.04|69.84|72.87|69.67|0
1735263000000|2024-12-27 01:30:00|72.89|69.89|72.77|69.77|72.89|69.89|72.74|69.74|0
1735263300000|2024-12-27 01:35:00|72.79|69.79|72.83|69.83|72.88|69.88|72.76|69.76|0
1735263600000|2024-12-27 01:40:00|72.85|69.85|72.66|69.66|72.88|69.88|72.63|69.63|0
1735263900000|2024-12-27 01:45:00|72.67|69.67|72.6|69.6|72.69|69.69|72.55|69.55|0
1735264200000|2024-12-27 01:50:00|72.59|69.59|72.6|69.6|72.77|69.77|72.55|69.55|0
1735264500000|2024-12-27 01:55:00|72.61|69.61|72.71|69.71|72.71|69.71|72.6|69.6|0
1735264800000|2024-12-27 02:00:00|72.74|69.74|72.74|69.74|72.88|69.88|72.71|69.71|0
1735265100000|2024-12-27 02:05:00|72.76|69.76|72.76|69.76|72.82|69.82|72.67|69.67|0
1735265400000|2024-12-27 02:10:00|72.73|69.73|72.71|69.71|72.73|69.73|72.58|69.58|0
1735265700000|2024-12-27 02:15:00|72.68|69.68|72.72|69.72|72.82|69.82|72.66|69.66|0
1735266000000|2024-12-27 02:20:00|72.7|69.7|72.72|69.72|72.8|69.8|72.7|69.7|0
1735266300000|2024-12-27 02:25:00|72.7|69.7|72.62|69.62|72.73|69.73|72.59|69.59|0
1735266600000|2024-12-27 02:30:00|72.65|69.65|72.67|69.67|72.7|69.7|72.59|69.59|0
1735266900000|2024-12-27 02:35:00|72.64|69.64|72.59|69.59|72.67|69.67|72.56|69.56|0
1735267200000|2024-12-27 02:40:00|72.57|69.57|72.68|69.68|72.7|69.7|72.56|69.56|0
1735267500000|2024-12-27 02:45:00|72.67|69.67|72.72|69.72|72.72|69.72|72.67|69.67|0
1735267800000|2024-12-27 02:50:00|72.75|69.75|72.78|69.78|72.82|69.82|72.72|69.72|0
1735268100000|2024-12-27 02:55:00|72.8|69.8|72.86|69.86|72.86|69.86|72.78|69.78|0
1735268400000|2024-12-27 03:00:00|72.89|69.89|72.79|69.79|72.89|69.89|72.77|69.77|0
1735268700000|2024-12-27 03:05:00|72.77|69.77|72.88|69.88|72.88|69.88|72.77|69.77|0
1735269000000|2024-12-27 03:10:00|72.87|69.87|72.76|69.76|72.87|69.87|72.72|69.72|0
1735269300000|2024-12-27 03:15:00|72.74|69.74|72.88|69.88|72.91|69.91|72.74|69.74|0
1735269600000|2024-12-27 03:20:00|72.91|69.91|72.99|69.99|73.02|70.02|72.88|69.88|0
1735269900000|2024-12-27 03:25:00|73.02|70.02|72.96|69.96|73.02|70.02|72.91|69.91|0
1735270200000|2024-12-27 03:30:00|72.93|69.93|72.86|69.86|72.98|69.98|72.86|69.86|0
1735270500000|2024-12-27 03:35:00|72.88|69.88|73.1|70.1|73.11|70.11|72.86|69.86|0
1735270800000|2024-12-27 03:40:00|73.07|70.07|73.08|70.08|73.1|70.1|73.01|70.01|0
1735271100000|2024-12-27 03:45:00|73.1|70.1|72.9|69.9|73.1|70.1|72.9|69.9|0
1735271400000|2024-12-27 03:50:00|72.87|69.87|72.84|69.84|72.87|69.87|72.79|69.79|0
1735271700000|2024-12-27 03:55:00|72.87|69.87|72.9|69.9|72.93|69.93|72.87|69.87|0
1735272000000|2024-12-27 04:00:00|72.88|69.88|72.84|69.84|72.9|69.9|72.81|69.81|0
1735272300000|2024-12-27 04:05:00|72.85|69.85|72.87|69.87|72.89|69.89|72.78|69.78|0
1735272600000|2024-12-27 04:10:00|72.89|69.89|72.84|69.84|72.92|69.92|72.81|69.81|0
1735272900000|2024-12-27 04:15:00|72.87|69.87|72.89|69.89|72.92|69.92|72.84|69.84|0
1735273200000|2024-12-27 04:20:00|72.91|69.91|72.89|69.89|73|70|72.89|69.89|0
1735273500000|2024-12-27 04:25:00|72.86|69.86|72.89|69.89|72.92|69.92|72.86|69.86|0
1735273800000|2024-12-27 04:30:00|72.88|69.88|72.94|69.94|72.94|69.94|72.83|69.83|0
1735274100000|2024-12-27 04:35:00|72.93|69.93|72.87|69.87|72.93|69.93|72.85|69.85|0
1735274400000|2024-12-27 04:40:00|72.89|69.89|72.83|69.83|72.89|69.89|72.8|69.8|0
1735274700000|2024-12-27 04:45:00|72.82|69.82|72.88|69.88|72.94|69.94|72.82|69.82|0
1735275000000|2024-12-27 04:50:00|72.91|69.91|72.96|69.96|72.96|69.96|72.85|69.85|0
1735275300000|2024-12-27 04:55:00|72.95|69.95|72.99|69.99|73.08|70.08|72.94|69.94|0
1735275600000|2024-12-27 05:00:00|73.03|70.03|72.95|69.95|73.03|70.03|72.87|69.87|0
1735275900000|2024-12-27 05:05:00|72.96|69.96|72.82|69.82|72.96|69.96|72.79|69.79|0
1735276200000|2024-12-27 05:10:00|72.84|69.84|72.76|69.76|72.84|69.84|72.74|69.74|0
1735276500000|2024-12-27 05:15:00|72.78|69.78|72.68|69.68|72.78|69.78|72.65|69.65|0
1735276800000|2024-12-27 05:20:00|72.71|69.71|72.84|69.84|72.87|69.87|72.71|69.71|0
1735277100000|2024-12-27 05:25:00|72.82|69.82|72.76|69.76|72.82|69.82|72.68|69.68|0
1735277400000|2024-12-27 05:30:00|72.77|69.77|72.84|69.84|72.87|69.87|72.76|69.76|0
1735277700000|2024-12-27 05:35:00|72.86|69.86|72.92|69.92|72.92|69.92|72.84|69.84|0
1735278000000|2024-12-27 05:40:00|72.91|69.91|72.92|69.92|73.01|70.01|72.87|69.87|0
1735278300000|2024-12-27 05:45:00|72.95|69.95|72.98|69.98|73.02|70.02|72.94|69.94|0
1735278600000|2024-12-27 05:50:00|72.96|69.96|73.03|70.03|73.05|70.05|72.96|69.96|0
1735278900000|2024-12-27 05:55:00|73.05|70.05|73.03|70.03|73.06|70.06|72.99|69.99|0
1735279200000|2024-12-27 06:00:00|73.04|70.04|73.2|70.2|73.22|70.22|73.02|70.02|0
1735279500000|2024-12-27 06:05:00|73.21|70.21|73.5|70.5|73.56|70.56|73.17|70.17|0
1735279800000|2024-12-27 06:10:00|73.49|70.49|73.84|70.84|73.89|70.89|72.4|69.4|0
1735280100000|2024-12-27 06:15:00|73.81|70.81|73.81|70.81|73.89|70.89|73.75|70.75|0
1735280400000|2024-12-27 06:20:00|73.79|70.79|73.86|70.86|73.86|70.86|73.76|70.76|0
1735280700000|2024-12-27 06:25:00|73.83|70.83|73.97|70.97|74.03|71.03|73.83|70.83|0
1735281000000|2024-12-27 06:30:00|73.94|70.94|73.89|70.89|73.97|70.97|73.82|70.82|0
1735281300000|2024-12-27 06:35:00|73.91|70.91|73.8|70.8|73.94|70.94|73.8|70.8|0
1735281600000|2024-12-27 06:40:00|73.83|70.83|73.77|70.77|73.88|70.88|73.77|70.77|0
1735281900000|2024-12-27 06:45:00|73.8|70.8|73.88|70.88|73.88|70.88|73.77|70.77|0
1735282200000|2024-12-27 06:50:00|73.9|70.9|73.85|70.85|73.91|70.91|73.82|70.82|0
1735282500000|2024-12-27 06:55:00|73.84|70.84|73.82|70.82|73.85|70.85|73.79|70.79|0
1735282800000|2024-12-27 07:00:00|73.85|70.85|73.92|70.92|73.95|70.95|73.82|70.82|0
1735283100000|2024-12-27 07:05:00|73.9|70.9|73.96|70.96|74.02|71.02|73.89|70.89|0
1735283400000|2024-12-27 07:10:00|73.97|70.97|73.94|70.94|74.06|71.06|73.9|70.9|0
1735283700000|2024-12-27 07:15:00|73.96|70.96|73.84|70.84|73.96|70.96|73.82|70.82|0
1735284000000|2024-12-27 07:20:00|73.82|70.82|73.65|70.65|73.82|70.82|73.62|70.62|0
1735284300000|2024-12-27 07:25:00|73.66|70.66|73.8|70.8|73.84|70.84|73.65|70.65|0
1735284600000|2024-12-27 07:30:00|73.81|70.81|73.76|70.76|73.81|70.81|73.73|70.73|0
1735284900000|2024-12-27 07:35:00|73.77|70.77|73.81|70.81|73.87|70.87|73.73|70.73|0
1735285200000|2024-12-27 07:40:00|73.82|70.82|73.86|70.86|73.87|70.87|73.77|70.77|0
1735285500000|2024-12-27 07:45:00|73.85|70.85|73.86|70.86|73.89|70.89|73.84|70.84|0
1735285800000|2024-12-27 07:50:00|73.89|70.89|73.89|70.89|73.92|70.92|73.83|70.83|0
1735286100000|2024-12-27 07:55:00|73.86|70.86|74.09|71.09|74.14|71.14|73.86|70.86|0
1735286400000|2024-12-27 08:00:00|74.07|71.07|74.56|71.56|74.56|71.56|73.9|70.9|0
1735286700000|2024-12-27 08:05:00|74.55|71.55|74.36|71.36|74.65|71.65|74.28|71.28|0
1735287000000|2024-12-27 08:10:00|74.34|71.34|74.42|71.42|74.42|71.42|74.17|71.17|0
1735287300000|2024-12-27 08:15:00|74.41|71.41|74.36|71.36|74.41|71.41|73.91|70.91|0
1735287600000|2024-12-27 08:20:00|74.39|71.39|74.13|71.13|74.39|71.39|74.08|71.08|0
1735287900000|2024-12-27 08:25:00|74.11|71.11|74.22|71.22|74.28|71.28|74.08|71.08|0
1735288200000|2024-12-27 08:30:00|74.19|71.19|74.5|71.5|74.53|71.53|74.1|71.1|0
1735288500000|2024-12-27 08:35:00|74.51|71.51|74.67|71.67|74.7|71.7|74.44|71.44|0
1735288800000|2024-12-27 08:40:00|74.63|71.63|74.69|71.69|74.78|71.78|74.55|71.55|0
1735289100000|2024-12-27 08:45:00|74.67|71.67|74.69|71.69|74.75|71.75|74.55|71.55|0
1735289400000|2024-12-27 08:50:00|74.71|71.71|74.61|71.61|74.72|71.72|74.58|71.58|0
1735289700000|2024-12-27 08:55:00|74.63|71.63|74.63|71.63|74.66|71.66|74.48|71.48|0
1735290000000|2024-12-27 09:00:00|74.6|71.6|74.63|71.63|74.73|71.73|74.53|71.53|0
1735290300000|2024-12-27 09:05:00|74.62|71.62|74.49|71.49|74.72|71.72|74.43|71.43|0
1735290600000|2024-12-27 09:10:00|74.52|71.52|74.4|71.4|74.56|71.56|74.4|71.4|0
1735290900000|2024-12-27 09:15:00|74.43|71.43|74.57|71.57|74.6|71.6|74.37|71.37|0
1735291200000|2024-12-27 09:20:00|74.6|71.6|74.4|71.4|74.6|71.6|74.34|71.34|0
1735291500000|2024-12-27 09:25:00|74.41|71.41|74.37|71.37|74.54|71.54|74.37|71.37|0
1735291800000|2024-12-27 09:30:00|74.34|71.34|74.42|71.42|74.45|71.45|74.34|71.34|0
1735292100000|2024-12-27 09:35:00|74.41|71.41|74.28|71.28|74.48|71.48|74.28|71.28|0
1735292400000|2024-12-27 09:40:00|74.25|71.25|74.32|71.32|74.39|71.39|74.2|71.2|0
1735292700000|2024-12-27 09:45:00|74.31|71.31|74.42|71.42|74.42|71.42|74.31|71.31|0
1735293000000|2024-12-27 09:50:00|74.41|71.41|74.62|71.62|74.65|71.65|74.36|71.36|0
1735293300000|2024-12-27 09:55:00|74.6|71.6|74.56|71.56|74.79|71.79|74.56|71.56|0
1735293600000|2024-12-27 10:00:00|74.59|71.59|74.46|71.46|74.59|71.59|74.4|71.4|0
1735293900000|2024-12-27 10:05:00|74.47|71.47|74.47|71.47|74.56|71.56|74.4|71.4|0
1735294200000|2024-12-27 10:10:00|74.5|71.5|74.44|71.44|74.53|71.53|74.41|71.41|0
1735294500000|2024-12-27 10:15:00|74.41|71.41|74.52|71.52|74.52|71.52|74.41|71.41|0
1735294800000|2024-12-27 10:20:00|74.54|71.54|74.47|71.47|74.58|71.58|74.38|71.38|0
1735295100000|2024-12-27 10:25:00|74.45|71.45|74.44|71.44|74.52|71.52|74.41|71.41|0
1735295400000|2024-12-27 10:30:00|74.46|71.46|74.49|71.49|74.49|71.49|74.41|71.41|0
1735295700000|2024-12-27 10:35:00|74.46|71.46|74.66|71.66|74.66|71.66|74.46|71.46|0
1735296000000|2024-12-27 10:40:00|74.69|71.69|74.55|71.55|74.69|71.69|74.43|71.43|0
1735296300000|2024-12-27 10:45:00|74.53|71.53|74.11|71.11|74.62|71.62|74.02|71.02|0
1735296600000|2024-12-27 10:50:00|74.08|71.08|73.82|70.82|74.11|71.11|73.8|70.8|0
1735296900000|2024-12-27 10:55:00|73.84|70.84|73.79|70.79|73.99|70.99|73.79|70.79|0
1735297200000|2024-12-27 11:00:00|73.77|70.77|73.88|70.88|73.93|70.93|73.74|70.74|0
1735297500000|2024-12-27 11:05:00|73.85|70.85|73.73|70.73|73.88|70.88|73.71|70.71|0
1735297800000|2024-12-27 11:10:00|73.76|70.76|73.83|70.83|73.85|70.85|73.71|70.71|0
1735298100000|2024-12-27 11:15:00|73.82|70.82|73.93|70.93|73.93|70.93|73.78|70.78|0
1735298400000|2024-12-27 11:20:00|73.96|70.96|73.87|70.87|74.01|71.01|73.81|70.81|0
1735298700000|2024-12-27 11:25:00|73.9|70.9|73.84|70.84|73.98|70.98|73.81|70.81|0
1735299000000|2024-12-27 11:30:00|73.81|70.81|73.78|70.78|73.87|70.87|73.76|70.76|0
1735299300000|2024-12-27 11:35:00|73.76|70.76|73.81|70.81|73.87|70.87|73.73|70.73|0
1735299600000|2024-12-27 11:40:00|73.84|70.84|73.67|70.67|73.87|70.87|73.67|70.67|0
1735299900000|2024-12-27 11:45:00|73.64|70.64|73.75|70.75|73.89|70.89|73.57|70.57|0
1735300200000|2024-12-27 11:50:00|73.7|70.7|73.64|70.64|73.75|70.75|73.61|70.61|0
1735300500000|2024-12-27 11:55:00|73.62|70.62|73.58|70.58|73.67|70.67|73.57|70.57|0
1735300800000|2024-12-27 12:00:00|73.55|70.55|73.34|70.34|73.58|70.58|73.31|70.31|0
1735301100000|2024-12-27 12:05:00|73.33|70.33|73.24|70.24|73.47|70.47|73.21|70.21|0
1735301400000|2024-12-27 12:10:00|73.21|70.21|73.3|70.3|73.34|70.34|73.21|70.21|0
1735301700000|2024-12-27 12:15:00|73.31|70.31|73.46|70.46|73.55|70.55|73.31|70.31|0
1735302000000|2024-12-27 12:20:00|73.49|70.49|73.5|70.5|73.69|70.69|73.46|70.46|0
1735302300000|2024-12-27 12:25:00|73.49|70.49|73.54|70.54|73.57|70.57|73.49|70.49|0
1735302600000|2024-12-27 12:30:00|73.52|70.52|73.54|70.54|73.63|70.63|73.5|70.5|0
1735302900000|2024-12-27 12:35:00|73.57|70.57|73.76|70.76|73.78|70.78|73.51|70.51|0
1735303200000|2024-12-27 12:40:00|73.78|70.78|73.76|70.76|73.79|70.79|73.68|70.68|0
1735303500000|2024-12-27 12:45:00|73.74|70.74|73.73|70.73|73.76|70.76|73.66|70.66|0
1735303800000|2024-12-27 12:50:00|73.71|70.71|73.65|70.65|73.71|70.71|73.59|70.59|0
1735304100000|2024-12-27 12:55:00|73.68|70.68|73.59|70.59|73.7|70.7|73.56|70.56|0
1735304400000|2024-12-27 13:00:00|73.62|70.62|73.81|70.81|73.93|70.93|73.62|70.62|0
1735304700000|2024-12-27 13:05:00|73.79|70.79|73.98|70.98|74.09|71.09|73.73|70.73|0
1735305000000|2024-12-27 13:10:00|73.97|70.97|73.78|70.78|74|71|73.75|70.75|0
1735305300000|2024-12-27 13:15:00|73.75|70.75|73.92|70.92|73.99|70.99|73.75|70.75|0
1735305600000|2024-12-27 13:20:00|73.95|70.95|74.1|71.1|74.15|71.15|73.91|70.91|0
1735305900000|2024-12-27 13:25:00|74.12|71.12|74.06|71.06|74.26|71.26|74.02|71.02|0
1735306200000|2024-12-27 13:30:00|74.05|71.05|74.34|71.34|74.37|71.37|74.03|71.03|0
1735306500000|2024-12-27 13:35:00|74.37|71.37|74.83|71.83|74.84|71.84|74.25|71.25|0
1735306800000|2024-12-27 13:40:00|74.81|71.81|74.55|71.55|74.95|71.95|74.53|71.53|0
1735307100000|2024-12-27 13:45:00|74.58|71.58|74.53|71.53|74.7|71.7|74.53|71.53|0
1735307400000|2024-12-27 13:50:00|74.47|71.47|74.38|71.38|74.64|71.64|74.35|71.35|0
1735307700000|2024-12-27 13:55:00|74.37|71.37|74.92|71.92|74.92|71.92|74.33|71.33|0
1735308000000|2024-12-27 14:00:00|74.95|71.95|75.35|72.35|75.46|72.46|74.78|71.78|0
1735308300000|2024-12-27 14:05:00|75.38|72.38|75.23|72.23|75.38|72.38|75.09|72.09|0
1735308600000|2024-12-27 14:10:00|75.26|72.26|75.33|72.33|75.49|72.49|75.17|72.17|0
1735308900000|2024-12-27 14:15:00|75.34|72.34|75.66|72.66|75.77|72.77|75.3|72.3|0
1735309200000|2024-12-27 14:20:00|75.69|72.69|75.86|72.86|75.93|72.93|75.57|72.57|0
1735309500000|2024-12-27 14:25:00|75.77|72.77|76.55|73.55|76.67|73.67|75.71|72.71|0
1735309800000|2024-12-27 14:30:00|76.38|73.38|77.04|74.04|77.04|74.04|76.23|73.23|0
1735310100000|2024-12-27 14:35:00|77.1|74.1|77.54|74.54|77.72|74.72|76.69|73.69|0
1735310400000|2024-12-27 14:40:00|77.6|74.6|77.5|74.5|77.66|74.66|75.47|72.47|0
1735310700000|2024-12-27 14:45:00|77.54|74.54|76.41|73.41|77.59|74.59|76.3|73.3|0
1735311000000|2024-12-27 14:50:00|76.65|73.65|76.91|73.91|77.03|74.03|76.33|73.33|0
1735311300000|2024-12-27 14:55:00|76.94|73.94|77.26|74.26|77.37|74.37|76.88|73.88|0
1735311600000|2024-12-27 15:00:00|77.14|74.14|79.98|76.98|79.98|76.98|77.01|74.01|0
1735311900000|2024-12-27 15:05:00|79.89|76.89|80.24|77.24|80.89|77.89|79.44|76.44|0
1735312200000|2024-12-27 15:10:00|80.21|77.21|80.99|77.99|81.88|78.88|80.21|77.21|0
1735312500000|2024-12-27 15:15:00|81.02|78.02|83.57|80.57|83.83|80.83|81.02|78.02|0
1735312800000|2024-12-27 15:20:00|83.61|80.61|84.28|81.28|84.41|81.41|81.69|78.69|0
1735313100000|2024-12-27 15:25:00|84.19|81.19|84.23|81.23|85.02|82.02|84.16|81.16|0
1735313400000|2024-12-27 15:30:00|84.2|81.2|84.92|81.92|85.38|82.38|84.2|81.2|0
1735313700000|2024-12-27 15:35:00|84.99|81.99|84.35|81.35|84.99|81.99|84.23|81.23|0
1735314000000|2024-12-27 15:40:00|84.51|81.51|83.41|80.41|84.7|81.7|83.1|80.1|0
1735314300000|2024-12-27 15:45:00|83.51|80.51|81.55|78.55|84.6|81.6|81.46|78.46|0
1735314600000|2024-12-27 15:50:00|81.46|78.46|81.36|78.36|81.77|78.77|81.12|78.12|0
1735314900000|2024-12-27 15:55:00|81.39|78.39|81.03|78.03|81.87|78.87|80.54|77.54|0
1735315200000|2024-12-27 16:00:00|81.15|78.15|82.48|79.48|83.34|80.34|80.85|77.85|0
1735315500000|2024-12-27 16:05:00|82.27|79.27|82.39|79.39|82.66|79.66|81.96|78.96|0
1735315800000|2024-12-27 16:10:00|82.45|79.45|82.89|79.89|82.92|79.92|81.92|78.92|0
1735316100000|2024-12-27 16:15:00|82.67|79.67|82.63|79.63|82.82|79.82|82.29|79.29|0
1735316400000|2024-12-27 16:20:00|82.67|79.67|82.2|79.2|82.7|79.7|82.01|79.01|0
1735316700000|2024-12-27 16:25:00|82.17|79.17|80.06|77.06|82.17|79.17|80|77|0
1735317000000|2024-12-27 16:30:00|80.18|77.18|80.01|77.01|80.67|77.67|79.91|76.91|0
1735317300000|2024-12-27 16:35:00|80.1|77.1|80.06|77.06|80.19|77.19|79.67|76.67|0
1735317600000|2024-12-27 16:40:00|80.12|77.12|81.53|78.53|81.56|78.56|80.03|77.03|0
1735317900000|2024-12-27 16:45:00|81.59|78.59|81.84|78.84|81.87|78.87|81.16|78.16|0
1735318200000|2024-12-27 16:50:00|81.72|78.72|83.3|80.3|83.49|80.49|81.72|78.72|0
1735318500000|2024-12-27 16:55:00|83.34|80.34|83.52|80.52|83.93|80.93|81.08|78.08|0
1735318800000|2024-12-27 17:00:00|83.55|80.55|83.79|80.79|83.84|80.84|83.14|80.14|0
1735319100000|2024-12-27 17:05:00|83.77|80.77|84.12|81.12|84.79|81.79|83.65|80.65|0
1735319400000|2024-12-27 17:10:00|84.15|81.15|84.37|81.37|84.48|81.48|83.83|80.83|0
1735319700000|2024-12-27 17:15:00|84.36|81.36|84.66|81.66|84.78|81.78|84.12|81.12|0
1735320000000|2024-12-27 17:20:00|84.69|81.69|84.81|81.81|85.13|82.13|84.27|81.27|0
1735320300000|2024-12-27 17:25:00|84.72|81.72|84.21|81.21|84.72|81.72|83.83|80.83|0
1735320600000|2024-12-27 17:30:00|84.18|81.18|83.43|80.43|84.27|81.27|82.75|79.75|0
1735320900000|2024-12-27 17:35:00|83.51|80.51|84.52|81.52|84.84|81.84|83.36|80.36|0
1735321200000|2024-12-27 17:40:00|84.45|81.45|84.2|81.2|84.56|81.56|83.3|80.3|0
1735321500000|2024-12-27 17:45:00|84.21|81.21|84.59|81.59|84.85|81.85|84.05|81.05|0
1735321800000|2024-12-27 17:50:00|84.5|81.5|83.67|80.67|84.5|81.5|83.67|80.67|0
1735322100000|2024-12-27 17:55:00|83.72|80.72|83.31|80.31|84.63|81.63|83.15|80.15|0
1735322400000|2024-12-27 18:00:00|83.34|80.34|81.84|78.84|83.37|80.37|81.81|78.81|0
1735322700000|2024-12-27 18:05:00|81.86|78.86|82.7|79.7|83.04|80.04|81.78|78.78|0
1735323000000|2024-12-27 18:10:00|82.74|79.74|82.24|79.24|82.77|79.77|82.09|79.09|0
1735323300000|2024-12-27 18:15:00|82.27|79.27|82.18|79.18|82.36|79.36|81.87|78.87|0
1735323600000|2024-12-27 18:20:00|82.11|79.11|81.93|78.93|82.33|79.33|81.93|78.93|0
1735323900000|2024-12-27 18:25:00|81.96|78.96|82.2|79.2|82.52|79.52|81.71|78.71|0
1735324200000|2024-12-27 18:30:00|82.17|79.17|81.57|78.57|82.49|79.49|81.57|78.57|0
1735324500000|2024-12-27 18:35:00|81.58|78.58|81.55|78.55|81.8|78.8|81.3|78.3|0
1735324800000|2024-12-27 18:40:00|81.52|78.52|81.15|78.15|81.52|78.52|81.06|78.06|0
1735325100000|2024-12-27 18:45:00|81.12|78.12|81.33|78.33|81.67|78.67|80.96|77.96|0
1735325400000|2024-12-27 18:50:00|81.29|78.29|80.55|77.55|81.88|78.88|80.52|77.52|0
1735325700000|2024-12-27 18:55:00|80.52|77.52|80.46|77.46|80.61|77.61|80.28|77.28|0
1735326000000|2024-12-27 19:00:00|80.52|77.52|80.61|77.61|80.86|77.86|80.4|77.4|0
1735326300000|2024-12-27 19:05:00|80.64|77.64|80.24|77.24|80.64|77.64|80|77|0
1735326600000|2024-12-27 19:10:00|80.31|77.31|80.17|77.17|80.34|77.34|79.85|76.85|0
1735326900000|2024-12-27 19:15:00|80.18|77.18|79.57|76.57|80.27|77.27|79.57|76.57|0
1735327200000|2024-12-27 19:20:00|79.6|76.6|80.19|77.19|80.45|77.45|79.57|76.57|0
1735327500000|2024-12-27 19:25:00|80.09|77.09|80.32|77.32|80.48|77.48|80.09|77.09|0
1735327800000|2024-12-27 19:30:00|80.27|77.27|79.9|76.9|80.54|77.54|79.87|76.87|0
1735328100000|2024-12-27 19:35:00|79.87|76.87|78.85|75.85|80.44|77.44|78.73|75.73|0
1735328400000|2024-12-27 19:40:00|78.79|75.79|78.37|75.37|78.82|75.82|78.28|75.28|0
1735328700000|2024-12-27 19:45:00|78.31|75.31|78.53|75.53|78.56|75.56|78.04|75.04|0
1735329000000|2024-12-27 19:50:00|78.59|75.59|78.62|75.62|78.77|75.77|78.53|75.53|0
1735329300000|2024-12-27 19:55:00|78.59|75.59|78.23|75.23|78.71|75.71|77.9|74.9|0
1735329600000|2024-12-27 20:00:00|78.28|75.28|79|76|79.27|76.27|78.23|75.23|0
1735329900000|2024-12-27 20:05:00|78.97|75.97|78.96|75.96|79.76|76.76|78.73|75.73|0
1735330200000|2024-12-27 20:10:00|79|76|80.3|77.3|80.52|77.52|78.9|75.9|0
1735330500000|2024-12-27 20:15:00|80.21|77.21|80.3|77.3|80.42|77.42|79.94|76.94|0
1735330800000|2024-12-27 20:20:00|80.24|77.24|80.39|77.39|80.73|77.73|80.18|77.18|0
1735331100000|2024-12-27 20:25:00|80.42|77.42|80.18|77.18|80.45|77.45|79.93|76.93|0
1735331400000|2024-12-27 20:30:00|80.15|77.15|80.42|77.42|80.63|77.63|80.05|77.05|0
1735331700000|2024-12-27 20:35:00|80.39|77.39|81.2|78.2|81.23|78.23|79.39|76.39|0
1735332000000|2024-12-27 20:40:00|81.23|78.23|81.87|78.87|81.94|78.94|81.07|78.07|0
1735332300000|2024-12-27 20:45:00|81.72|78.72|80.64|77.64|81.72|78.72|80.64|77.64|0
1735332600000|2024-12-27 20:50:00|80.31|77.31|80.24|77.24|80.36|77.36|78.52|75.52|0
1735332900000|2024-12-27 20:55:00|80.3|77.3|78.4|75.4|80.3|77.3|78.34|75.34|0
1735333200000|2024-12-27 21:00:00|78.34|75.34|77.98|74.98|78.37|75.37|77.95|74.95|0
1735333500000|2024-12-27 21:05:00|78.01|75.01|78.19|75.19|78.25|75.25|77.89|74.89|0
1735333800000|2024-12-27 21:10:00|78.22|75.22|78.1|75.1|78.31|75.31|78.04|75.04|0
1735521900000|2024-12-30 01:25:00|78.9|75.7|78.89|75.69|78.9|75.7|78.71|75.51|0
1735522200000|2024-12-30 01:30:00|78.79|75.79|78.81|75.81|78.81|75.81|78.66|75.66|0
1735522500000|2024-12-30 01:35:00|78.83|75.83|78.9|75.9|78.96|75.96|78.78|75.78|0
1735522800000|2024-12-30 01:40:00|78.89|75.89|78.69|75.69|78.9|75.9|78.69|75.69|0
1735523100000|2024-12-30 01:45:00|78.72|75.72|78.66|75.66|78.75|75.75|78.63|75.63|0
1735523400000|2024-12-30 01:50:00|78.63|75.63|78.45|75.45|78.7|75.7|78.4|75.4|0
1735523700000|2024-12-30 01:55:00|78.51|75.51|78.51|75.51|78.54|75.54|78.45|75.45|0
1735524000000|2024-12-30 02:00:00|78.57|75.57|78.83|75.83|78.83|75.83|78.57|75.57|0
1735524300000|2024-12-30 02:05:00|78.8|75.8|78.65|75.65|78.8|75.8|78.59|75.59|0
1735524600000|2024-12-30 02:10:00|78.67|75.67|78.86|75.86|78.86|75.86|78.58|75.58|0
1735524900000|2024-12-30 02:15:00|78.85|75.85|78.98|75.98|79.01|76.01|78.77|75.77|0
1735525200000|2024-12-30 02:20:00|79.01|76.01|78.95|75.95|79.01|76.01|78.89|75.89|0
1735525500000|2024-12-30 02:25:00|78.96|75.96|79.04|76.04|79.16|76.16|78.89|75.89|0
1735525800000|2024-12-30 02:30:00|79.07|76.07|79.01|76.01|79.1|76.1|78.92|75.92|0
1735526100000|2024-12-30 02:35:00|78.99|75.99|78.97|75.97|79.01|76.01|78.88|75.88|0
1735526400000|2024-12-30 02:40:00|78.91|75.91|78.94|75.94|78.97|75.97|78.85|75.85|0
1735526700000|2024-12-30 02:45:00|78.88|75.88|79.12|76.12|79.12|76.12|78.88|75.88|0
1735527000000|2024-12-30 02:50:00|79.15|76.15|79.18|76.18|79.18|76.18|79.06|76.06|0
1735527300000|2024-12-30 02:55:00|79.17|76.17|79.06|76.06|79.17|76.17|79.03|76.03|0
1735527600000|2024-12-30 03:00:00|79.09|76.09|79.36|76.36|79.38|76.38|79.09|76.09|0
1735527900000|2024-12-30 03:05:00|79.33|76.33|79.24|76.24|79.36|76.36|79.21|76.21|0
1735528200000|2024-12-30 03:10:00|79.22|76.22|79.42|76.42|79.42|76.42|79.21|76.21|0
1735528500000|2024-12-30 03:15:00|79.4|76.4|79.26|76.26|79.42|76.42|79.19|76.19|0
1735528800000|2024-12-30 03:20:00|79.23|76.23|79.26|76.26|79.32|76.32|79.17|76.17|0
1735529100000|2024-12-30 03:25:00|79.28|76.28|79.29|76.29|79.29|76.29|79.23|76.23|0
1735529400000|2024-12-30 03:30:00|79.26|76.26|79.2|76.2|79.26|76.26|79.17|76.17|0
1735529700000|2024-12-30 03:35:00|79.18|76.18|79.2|76.2|79.23|76.23|79.06|76.06|0
1735530000000|2024-12-30 03:40:00|79.17|76.17|79.08|76.08|79.17|76.17|79.05|76.05|0
1735530300000|2024-12-30 03:45:00|79.14|76.14|79.19|76.19|79.23|76.23|79.13|76.13|0
1735530600000|2024-12-30 03:50:00|79.18|76.18|79.5|76.5|79.59|76.59|79.18|76.18|0
1735530900000|2024-12-30 03:55:00|79.47|76.47|79.46|76.46|79.6|76.6|79.43|76.43|0
1735531200000|2024-12-30 04:00:00|79.45|76.45|79.31|76.31|79.46|76.46|79.28|76.28|0
1735531500000|2024-12-30 04:05:00|79.3|76.3|79.22|76.22|79.31|76.31|79.19|76.19|0
1735531800000|2024-12-30 04:10:00|79.25|76.25|79.4|76.4|79.43|76.43|79.22|76.22|0
1735532100000|2024-12-30 04:15:00|79.38|76.38|79.52|76.52|79.67|76.67|79.35|76.35|0
1735532400000|2024-12-30 04:20:00|79.49|76.49|79.55|76.55|79.58|76.58|79.4|76.4|0
1735532700000|2024-12-30 04:25:00|79.58|76.58|79.61|76.61|79.62|76.62|79.53|76.53|0
1735533000000|2024-12-30 04:30:00|79.58|76.58|79.33|76.33|79.61|76.61|79.33|76.33|0
1735533300000|2024-12-30 04:35:00|79.32|76.32|79.36|76.36|79.42|76.42|79.32|76.32|0
1735533600000|2024-12-30 04:40:00|79.33|76.33|79.24|76.24|79.36|76.36|79.24|76.24|0
1735533900000|2024-12-30 04:45:00|79.15|76.15|79.15|76.15|79.24|76.24|79.15|76.15|0
1735534200000|2024-12-30 04:50:00|79.18|76.18|79.33|76.33|79.4|76.4|79.18|76.18|0
1735534500000|2024-12-30 04:55:00|79.3|76.3|79.39|76.39|79.42|76.42|79.3|76.3|0
1735534800000|2024-12-30 05:00:00|79.37|76.37|79.5|76.5|79.57|76.57|79.31|76.31|0
1735535100000|2024-12-30 05:05:00|79.47|76.47|79.29|76.29|79.47|76.47|79.29|76.29|0
1735535400000|2024-12-30 05:10:00|79.26|76.26|79.5|76.5|79.53|76.53|79.25|76.25|0
1735535700000|2024-12-30 05:15:00|79.53|76.53|79.38|76.38|79.53|76.53|79.36|76.36|0
1735536000000|2024-12-30 05:20:00|79.39|76.39|79.42|76.42|79.5|76.5|79.39|76.39|0
1735536300000|2024-12-30 05:25:00|79.41|76.41|79.53|76.53|79.6|76.6|79.35|76.35|0
1735536600000|2024-12-30 05:30:00|79.56|76.56|80.07|77.07|80.12|77.12|79.53|76.53|0
1735536900000|2024-12-30 05:35:00|80.04|77.04|80|77|80.13|77.13|79.86|76.86|0
1735537200000|2024-12-30 05:40:00|79.98|76.98|79.93|76.93|79.98|76.98|79.8|76.8|0
1735537500000|2024-12-30 05:45:00|79.95|76.95|80.96|77.96|80.99|77.99|79.83|76.83|0
1735537800000|2024-12-30 05:50:00|80.98|77.98|80.84|77.84|80.98|77.98|80.81|77.81|0
1735538100000|2024-12-30 05:55:00|80.81|77.81|80.93|77.93|80.93|77.93|80.78|77.78|0
1735538400000|2024-12-30 06:00:00|80.96|77.96|80.53|77.53|81.02|78.02|80.53|77.53|0
1735538700000|2024-12-30 06:05:00|80.56|77.56|80.47|77.47|80.62|77.62|80.34|77.34|0
1735539000000|2024-12-30 06:10:00|80.4|77.4|80.25|77.25|80.46|77.46|80.22|77.22|0
1735539300000|2024-12-30 06:15:00|80.28|77.28|80.22|77.22|80.3|77.3|80.13|77.13|0
1735539600000|2024-12-30 06:20:00|80.19|77.19|80.1|77.1|80.22|77.22|80.08|77.08|0
1735539900000|2024-12-30 06:25:00|80.13|77.13|80.15|77.15|80.19|77.19|80.09|77.09|0
1735540200000|2024-12-30 06:30:00|80.18|77.18|80.18|77.18|80.22|77.22|80.09|77.09|0
1735540500000|2024-12-30 06:35:00|80.21|77.21|80.18|77.18|80.21|77.21|80.09|77.09|0
1735540800000|2024-12-30 06:40:00|80.15|77.15|80.55|77.55|80.55|77.55|80.15|77.15|0
1735541100000|2024-12-30 06:45:00|80.48|77.48|80.82|77.82|80.91|77.91|80.45|77.45|0
1735541400000|2024-12-30 06:50:00|80.76|77.76|80.91|77.91|80.97|77.97|80.64|77.64|0
1735541700000|2024-12-30 06:55:00|80.9|77.9|80.82|77.82|80.94|77.94|80.69|77.69|0
1735542000000|2024-12-30 07:00:00|80.88|77.88|81.12|78.12|81.43|78.43|80.82|77.82|0
1735542300000|2024-12-30 07:05:00|81.11|78.11|81.15|78.15|81.34|78.34|81|78|0
1735542600000|2024-12-30 07:10:00|81.21|78.21|81.03|78.03|81.32|78.32|80.92|77.92|0
1735542900000|2024-12-30 07:15:00|81.06|78.06|81.39|78.39|81.39|78.39|80.86|77.86|0
1735543200000|2024-12-30 07:20:00|81.36|78.36|81.56|78.56|81.61|78.61|81.36|78.36|0
1735543500000|2024-12-30 07:25:00|81.47|78.47|81.89|78.89|81.92|78.92|81.45|78.45|0
1735543800000|2024-12-30 07:30:00|81.82|78.82|81.98|78.98|82.07|79.07|81.7|78.7|0
1735544100000|2024-12-30 07:35:00|81.95|78.95|81.7|78.7|82.01|79.01|81.7|78.7|0
1735544400000|2024-12-30 07:40:00|81.68|78.68|81.87|78.87|81.88|78.88|81.6|78.6|0
1735544700000|2024-12-30 07:45:00|81.85|78.85|81.68|78.68|81.85|78.85|81.45|78.45|0
1735545000000|2024-12-30 07:50:00|81.66|78.66|81.66|78.66|81.79|78.79|81.6|78.6|0
1735545300000|2024-12-30 07:55:00|81.69|78.69|81.61|78.61|81.75|78.75|80.44|77.44|0
1735545600000|2024-12-30 08:00:00|81.82|78.82|81.31|78.31|81.9|78.9|81.3|78.3|0
1735545900000|2024-12-30 08:05:00|81.3|78.3|81.17|78.17|81.36|78.36|80.71|77.71|0
1735546200000|2024-12-30 08:10:00|81.14|78.14|81.2|78.2|81.57|78.57|81.14|78.14|0
1735546500000|2024-12-30 08:15:00|81.23|78.23|80.97|77.97|81.23|78.23|80.86|77.86|0
1735546800000|2024-12-30 08:20:00|80.92|77.92|80.92|77.92|81.08|78.08|80.83|77.83|0
1735547100000|2024-12-30 08:25:00|80.86|77.86|80.89|77.89|81.01|78.01|80.81|77.81|0
1735547400000|2024-12-30 08:30:00|80.86|77.86|80.8|77.8|80.92|77.92|80.63|77.63|0
1735547700000|2024-12-30 08:35:00|80.83|77.83|80.24|77.24|80.95|77.95|80.15|77.15|0
1735548000000|2024-12-30 08:40:00|80.21|77.21|80.39|77.39|80.45|77.45|80.18|77.18|0
1735548300000|2024-12-30 08:45:00|80.41|77.41|80.51|77.51|80.53|77.53|80.27|77.27|0
1735548600000|2024-12-30 08:50:00|80.54|77.54|80.42|77.42|80.63|77.63|80.39|77.39|0
1735548900000|2024-12-30 08:55:00|80.45|77.45|80.46|77.46|80.59|77.59|80.3|77.3|0
1735549200000|2024-12-30 09:00:00|80.45|77.45|81.54|78.54|81.63|78.63|80.28|77.28|0
1735549500000|2024-12-30 09:05:00|81.57|78.57|81.63|78.63|81.75|78.75|81.51|78.51|0
1735549800000|2024-12-30 09:10:00|81.65|78.65|81.44|78.44|81.65|78.65|81.35|78.35|0
1735550100000|2024-12-30 09:15:00|81.47|78.47|81.87|78.87|81.87|78.87|81.44|78.44|0
1735550400000|2024-12-30 09:20:00|81.84|78.84|81.32|78.32|81.84|78.84|81.32|78.32|0
1735550700000|2024-12-30 09:25:00|81.33|78.33|81.35|78.35|81.38|78.38|81.19|78.19|0
1735551000000|2024-12-30 09:30:00|81.38|78.38|81.47|78.47|81.62|78.62|81.27|78.27|0
1735551300000|2024-12-30 09:35:00|81.45|78.45|81.5|78.5|81.56|78.56|81.34|78.34|0
1735551600000|2024-12-30 09:40:00|81.51|78.51|81.63|78.63|81.68|78.68|81.47|78.47|0
1735551900000|2024-12-30 09:45:00|81.59|78.59|81.52|78.52|81.74|78.74|81.46|78.46|0
1735552200000|2024-12-30 09:50:00|81.48|78.48|81.49|78.49|81.49|78.49|81.31|78.31|0
1735552500000|2024-12-30 09:55:00|81.51|78.51|81.54|78.54|81.65|78.65|81.43|78.43|0
1735552800000|2024-12-30 10:00:00|81.55|78.55|81.43|78.43|81.65|78.65|81.43|78.43|0
1735553100000|2024-12-30 10:05:00|81.4|78.4|81.33|78.33|81.46|78.46|81.3|78.3|0
1735553400000|2024-12-30 10:10:00|81.36|78.36|81.3|78.3|81.44|78.44|81.21|78.21|0
1735553700000|2024-12-30 10:15:00|81.29|78.29|81.24|78.24|81.3|78.3|81.19|78.19|0
1735554000000|2024-12-30 10:20:00|81.21|78.21|81.31|78.31|81.33|78.33|81.21|78.21|0
1735554300000|2024-12-30 10:25:00|81.3|78.3|81.39|78.39|81.48|78.48|81.3|78.3|0
1735554600000|2024-12-30 10:30:00|81.36|78.36|81.26|78.26|81.36|78.36|81.26|78.26|0
1735554900000|2024-12-30 10:35:00|81.23|78.23|81.39|78.39|81.39|78.39|81.23|78.23|0
1735555200000|2024-12-30 10:40:00|81.36|78.36|81.35|78.35|81.36|78.36|81.29|78.29|0
1735555500000|2024-12-30 10:45:00|81.37|78.37|81.35|78.35|81.45|78.45|81.35|78.35|0
1735555800000|2024-12-30 10:50:00|81.34|78.34|81.41|78.41|81.47|78.47|81.29|78.29|0
1735556100000|2024-12-30 10:55:00|81.4|78.4|81.43|78.43|81.44|78.44|81.32|78.32|0
1735556400000|2024-12-30 11:00:00|81.41|78.41|81.32|78.32|81.41|78.41|81.32|78.32|0
1735556700000|2024-12-30 11:05:00|81.33|78.33|81.38|78.38|81.38|78.38|81.25|78.25|0
1735557000000|2024-12-30 11:10:00|81.39|78.39|81.28|78.28|81.39|78.39|81.28|78.28|0
1735557300000|2024-12-30 11:15:00|81.22|78.22|81.22|78.22|81.28|78.28|81.22|78.22|0
1735557600000|2024-12-30 11:20:00|81.19|78.19|81.08|78.08|81.19|78.19|81.07|78.07|0
1735557900000|2024-12-30 11:25:00|81.07|78.07|81|78|81.09|78.09|81|78|0
1735558200000|2024-12-30 11:30:00|81.03|78.03|81.12|78.12|81.15|78.15|81|78|0
1735558500000|2024-12-30 11:35:00|81.09|78.09|81.15|78.15|81.21|78.21|81.06|78.06|0
1735558800000|2024-12-30 11:40:00|81.12|78.12|81.21|78.21|81.21|78.21|81.06|78.06|0
1735559100000|2024-12-30 11:45:00|81.18|78.18|81.18|78.18|81.21|78.21|81.14|78.14|0
1735559400000|2024-12-30 11:50:00|81.15|78.15|81.02|78.02|81.72|78.72|80.67|77.67|0
1735559700000|2024-12-30 11:55:00|81.27|78.27|81.48|78.48|81.61|78.61|81.24|78.24|0
1735560000000|2024-12-30 12:00:00|81.45|78.45|81.57|78.57|81.6|78.6|81.45|78.45|0
1735560300000|2024-12-30 12:05:00|81.56|78.56|81.48|78.48|81.6|78.6|81.45|78.45|0
1735560600000|2024-12-30 12:10:00|81.5|78.5|81.97|78.97|81.99|78.99|81.5|78.5|0
1735560900000|2024-12-30 12:15:00|81.96|78.96|81.91|78.91|81.96|78.96|81.85|78.85|0
1735561200000|2024-12-30 12:20:00|81.92|78.92|82.4|79.4|82.4|79.4|81.92|78.92|0
1735561500000|2024-12-30 12:25:00|82.43|79.43|82.43|79.43|82.45|79.45|82.25|79.25|0
1735561800000|2024-12-30 12:30:00|82.45|79.45|83.7|80.7|83.7|80.7|82.02|79.02|0
1735562100000|2024-12-30 12:35:00|83.74|80.74|84.87|81.87|84.97|81.97|83.58|80.58|0
1735562400000|2024-12-30 12:40:00|84.91|81.91|86.51|83.51|86.9|83.9|84.71|81.71|0
1735562700000|2024-12-30 12:45:00|86.67|83.67|87.83|84.83|88.34|85.34|86.02|83.02|0
1735563000000|2024-12-30 12:50:00|87.75|84.75|87.7|84.7|88.04|85.04|87.35|84.35|0
1735563300000|2024-12-30 12:55:00|87.71|84.71|87.48|84.48|87.91|84.91|87.19|84.19|0
1735563600000|2024-12-30 13:00:00|87.55|84.55|87.35|84.35|87.61|84.61|87.12|84.12|0
1735563900000|2024-12-30 13:05:00|87.38|84.38|87.84|84.84|87.91|84.91|87.35|84.35|0
1735564200000|2024-12-30 13:10:00|87.77|84.77|88.07|85.07|88.33|85.33|87.77|84.77|0
1735564500000|2024-12-30 13:15:00|88.09|85.09|86.32|83.32|88.23|85.23|85.04|82.04|0
1735564800000|2024-12-30 13:20:00|86.3|83.3|87.42|84.42|87.81|84.81|86.22|83.22|0
1735565100000|2024-12-30 13:25:00|87.4|84.4|87.92|84.92|88.01|85.01|87.4|84.4|0
1735565400000|2024-12-30 13:30:00|87.89|84.89|88.17|85.17|88.19|85.19|87.56|84.56|0
1735565700000|2024-12-30 13:35:00|88.2|85.2|89.38|86.38|89.71|86.71|88.18|85.18|0
1735566000000|2024-12-30 13:40:00|89.51|86.51|89.04|86.04|89.63|86.63|87.71|84.71|0
1735566300000|2024-12-30 13:45:00|88.97|85.97|89.17|86.17|89.54|86.54|88.9|85.9|0
1735566600000|2024-12-30 13:50:00|89.2|86.2|89.84|86.84|89.94|86.94|88.93|85.93|0
1735566900000|2024-12-30 13:55:00|89.8|86.8|90|87|90.54|87.54|89.79|86.79|0
1735567200000|2024-12-30 14:00:00|90.04|87.04|89.53|86.53|90.27|87.27|89.48|86.48|0
1735567500000|2024-12-30 14:05:00|89.56|86.56|89.28|86.28|89.63|86.63|88.7|85.7|0
1735567800000|2024-12-30 14:10:00|89.36|86.36|88.98|85.98|89.6|86.6|88.73|85.73|0
1735568100000|2024-12-30 14:15:00|88.93|85.93|89.16|86.16|89.44|86.44|88.86|85.86|0
1735568400000|2024-12-30 14:20:00|89.14|86.14|89.78|86.78|89.91|86.91|89.01|86.01|0
1735568700000|2024-12-30 14:25:00|89.88|86.88|89.34|86.34|89.88|86.88|89.1|86.1|0
1735569000000|2024-12-30 14:30:00|89.4|86.4|90.75|87.75|91.36|88.36|89.3|86.3|0
1735569300000|2024-12-30 14:35:00|90.61|87.61|91.17|88.17|91.28|88.28|89.57|86.57|0
1735569600000|2024-12-30 14:40:00|91.19|88.19|91.75|88.75|92.4|89.4|90.75|87.75|0
1735569900000|2024-12-30 14:45:00|91.96|88.96|92.13|89.13|92.82|89.82|91.96|88.96|0
1735570200000|2024-12-30 14:50:00|92.2|89.2|91.89|88.89|92.4|89.4|91.24|88.24|0
1735570500000|2024-12-30 14:55:00|91.92|88.92|93.13|90.13|93.13|90.13|91.61|88.61|0
1735570800000|2024-12-30 15:00:00|93.25|90.25|93.08|90.08|93.89|90.89|91.76|88.76|0
1735571100000|2024-12-30 15:05:00|92.88|89.88|93.5|90.5|93.82|90.82|92.77|89.77|0
1735571400000|2024-12-30 15:10:00|93.37|90.37|91.08|88.08|93.82|90.82|90.99|87.99|0
1735571700000|2024-12-30 15:15:00|91.16|88.16|92.4|89.4|92.5|89.5|91.16|88.16|0
1735572000000|2024-12-30 15:20:00|92.33|89.33|93.19|90.19|93.37|90.37|92.05|89.05|0
1735572300000|2024-12-30 15:25:00|93.21|90.21|92.38|89.38|93.33|90.33|92.22|89.22|0
1735572600000|2024-12-30 15:30:00|92.42|89.42|92.44|89.44|93.64|90.64|91.97|88.97|0
1735572900000|2024-12-30 15:35:00|92.61|89.61|91|88|93.27|90.27|90.89|87.89|0
1735573200000|2024-12-30 15:40:00|91.23|88.23|90.48|87.48|92.19|89.19|90.23|87.23|0
1735573500000|2024-12-30 15:45:00|90.43|87.43|92.07|89.07|92.41|89.41|89.55|86.55|0
1735573800000|2024-12-30 15:50:00|91.83|88.83|91.41|88.41|92.14|89.14|91.35|88.35|0
1735574100000|2024-12-30 15:55:00|91.45|88.45|89.88|86.88|91.45|88.45|89.88|86.88|0
1735574400000|2024-12-30 16:00:00|90.02|87.02|89.91|86.91|90.93|87.93|89.76|86.76|0
1735574700000|2024-12-30 16:05:00|89.83|86.83|87.57|84.57|89.83|86.83|87.57|84.57|0
1735575000000|2024-12-30 16:10:00|87.6|84.6|87.9|84.9|88.17|85.17|87.54|84.54|0
1735575300000|2024-12-30 16:15:00|87.93|84.93|86.23|83.23|87.97|84.97|86.1|83.1|0
1735575600000|2024-12-30 16:20:00|86.26|83.26|86.98|83.98|87.12|84.12|85.97|82.97|0
1735575900000|2024-12-30 16:25:00|87.02|84.02|87.39|84.39|87.45|84.45|86.62|83.62|0
1735576200000|2024-12-30 16:30:00|86.3|83.3|85.71|82.71|86.3|83.3|85.58|82.58|0
1735576500000|2024-12-30 16:35:00|85.68|82.68|85.19|82.19|85.81|82.81|85.19|82.19|0
1735576800000|2024-12-30 16:40:00|85.24|82.24|84.56|81.56|85.65|82.65|84.47|81.47|0
1735577100000|2024-12-30 16:45:00|84.63|81.63|84.87|81.87|85.47|82.47|84.6|81.6|0
1735577400000|2024-12-30 16:50:00|84.8|81.8|84.63|81.63|85.19|82.19|84.49|81.49|0
1735577700000|2024-12-30 16:55:00|84.57|81.57|83.99|80.99|84.65|81.65|83.8|80.8|0
1735578000000|2024-12-30 17:00:00|84.02|81.02|83.51|80.51|84.05|81.05|83.12|80.12|0
1735578300000|2024-12-30 17:05:00|83.54|80.54|83.79|80.79|84.18|81.18|83.35|80.35|0
1735578600000|2024-12-30 17:10:00|83.76|80.76|83.5|80.5|83.76|80.76|82.99|79.99|0
1735578900000|2024-12-30 17:15:00|83.53|80.53|83.18|80.18|83.6|80.6|83.18|80.18|0
1735579200000|2024-12-30 17:20:00|83.15|80.15|82.7|79.7|83.25|80.25|82.42|79.42|0
1735579500000|2024-12-30 17:25:00|82.64|79.64|82.51|79.51|82.99|79.99|82.39|79.39|0
1735579800000|2024-12-30 17:30:00|82.48|79.48|82.76|79.76|84.14|81.14|82.23|79.23|0
1735580100000|2024-12-30 17:35:00|82.73|79.73|82.93|79.93|83.27|80.27|82.7|79.7|0
1735580400000|2024-12-30 17:40:00|82.92|79.92|82.72|79.72|83.46|80.46|82.69|79.69|0
1735580700000|2024-12-30 17:45:00|82.82|79.82|81.9|78.9|82.85|79.85|81.81|78.81|0
1735581000000|2024-12-30 17:50:00|81.84|78.84|81.95|78.95|82.93|79.93|81.14|78.14|0
1735581300000|2024-12-30 17:55:00|81.97|78.97|80.99|77.99|82.96|79.96|80.62|77.62|0
1735581600000|2024-12-30 18:00:00|81.05|78.05|81.78|78.78|81.96|78.96|81.02|78.02|0
1735581900000|2024-12-30 18:05:00|81.77|78.77|81.29|78.29|82.15|79.15|81.23|78.23|0
1735582200000|2024-12-30 18:10:00|81.33|78.33|80.9|77.9|81.65|78.65|80.65|77.65|0
1735582500000|2024-12-30 18:15:00|80.87|77.87|81.36|78.36|81.62|78.62|80.49|77.49|0
1735582800000|2024-12-30 18:20:00|81.43|78.43|82.09|79.09|82.1|79.1|81.11|78.11|0
1735583100000|2024-12-30 18:25:00|82.15|79.15|82.49|79.49|83.19|80.19|81.93|78.93|0
1735583400000|2024-12-30 18:30:00|82.68|79.68|81.79|78.79|82.77|79.77|81.76|78.76|0
1735583700000|2024-12-30 18:35:00|81.83|78.83|82.14|79.14|82.68|79.68|81.48|78.48|0
1735584000000|2024-12-30 18:40:00|82.11|79.11|81.73|78.73|82.33|79.33|81.48|78.48|0
1735584300000|2024-12-30 18:45:00|81.71|78.71|81.66|78.66|81.82|78.82|81.32|78.32|0
1735584600000|2024-12-30 18:50:00|81.6|78.6|81.54|78.54|82.1|79.1|81.44|78.44|0
1735584900000|2024-12-30 18:55:00|81.6|78.6|81.82|78.82|82.01|79.01|81.44|78.44|0
1735585200000|2024-12-30 19:00:00|81.79|78.79|82.03|79.03|82.28|79.28|81.22|78.22|0
1735585500000|2024-12-30 19:05:00|82|79|82.16|79.16|82.88|79.88|81.65|78.65|0
1735585800000|2024-12-30 19:10:00|82.06|79.06|82.82|79.82|83.33|80.33|82|79|0
1735586100000|2024-12-30 19:15:00|82.85|79.85|83.02|80.02|83.04|80.04|82.47|79.47|0
1735586400000|2024-12-30 19:20:00|83.04|80.04|83.2|80.2|83.84|80.84|83.01|80.01|0
1735586700000|2024-12-30 19:25:00|83.23|80.23|82.72|79.72|83.29|80.29|82.43|79.43|0
1735587000000|2024-12-30 19:30:00|82.66|79.66|82.59|79.59|82.72|79.72|81.96|78.96|0
1735587300000|2024-12-30 19:35:00|82.56|79.56|82.56|79.56|82.84|79.84|82.34|79.34|0
1735587600000|2024-12-30 19:40:00|82.46|79.46|82.46|79.46|82.59|79.59|82.02|79.02|0
1735587900000|2024-12-30 19:45:00|82.49|79.49|82.17|79.17|82.49|79.49|81.86|78.86|0
1735588200000|2024-12-30 19:50:00|82.27|79.27|82.02|79.02|82.4|79.4|81.83|78.83|0
1735588500000|2024-12-30 19:55:00|82.08|79.08|81.95|78.95|82.17|79.17|81.67|78.67|0
1735588800000|2024-12-30 20:00:00|82.2|79.2|82.61|79.61|82.61|79.61|81.89|78.89|0
1735589100000|2024-12-30 20:05:00|82.58|79.58|82.39|79.39|82.93|79.93|82.28|79.28|0
1735589400000|2024-12-30 20:10:00|82.42|79.42|81.58|78.58|82.58|79.58|81.39|78.39|0
1735589700000|2024-12-30 20:15:00|81.64|78.64|81.26|78.26|81.83|78.83|81.17|78.17|0
1735590000000|2024-12-30 20:20:00|81.33|78.33|81.64|78.64|81.67|78.67|81.29|78.29|0
1735590300000|2024-12-30 20:25:00|81.58|78.58|83.25|80.25|83.25|80.25|81.48|78.48|0
1735590600000|2024-12-30 20:30:00|83.09|80.09|83.98|80.98|84.14|81.14|82.25|79.25|0
1735590900000|2024-12-30 20:35:00|83.82|80.82|83.98|80.98|84.24|81.24|83.79|80.79|0
1735591200000|2024-12-30 20:40:00|83.95|80.95|83.08|80.08|84.04|81.04|82.9|79.9|0
1735591500000|2024-12-30 20:45:00|83.03|80.03|82.65|79.65|83.25|80.25|82.33|79.33|0
1735591800000|2024-12-30 20:50:00|82.9|79.9|83.17|80.17|83.17|80.17|82.04|79.04|0
1735592100000|2024-12-30 20:55:00|83.34|80.34|84.96|81.96|85.12|82.12|82.96|79.96|0
1735592400000|2024-12-30 21:00:00|85.12|82.12|85.34|82.34|85.97|82.97|85.12|82.12|0
1735592700000|2024-12-30 21:05:00|85.44|82.44|85.67|82.67|86.09|83.09|84.3|81.3|0
1735593000000|2024-12-30 21:10:00|85.61|82.61|85.23|82.23|85.81|82.81|85.18|82.18|0
1735593300000|2024-12-30 21:15:00|85.31|82.11|85.54|82.34|85.67|82.47|85.25|82.05|0
1735593600000|2024-12-30 21:20:00|85.56|82.36|85.41|82.21|85.56|82.36|85.34|82.14|0
1735593900000|2024-12-30 21:25:00|85.39|82.19|85.21|82.01|85.51|82.31|85.18|81.98|0
1735594200000|2024-12-30 21:30:00|85.18|81.98|85.54|82.34|85.7|82.5|85.18|81.98|0
1735594500000|2024-12-30 21:35:00|85.57|82.37|85.4|82.2|85.64|82.44|85.34|82.14|0
1735594800000|2024-12-30 21:40:00|85.44|82.24|85.37|82.17|85.47|82.27|85.34|82.14|0
1735595100000|2024-12-30 21:45:00|85.34|82.14|85.24|82.04|85.37|82.17|85.17|81.97|0
1735595400000|2024-12-30 21:50:00|85.21|82.01|85.24|82.04|85.37|82.17|85.17|81.97|0
1735595700000|2024-12-30 21:55:00|85.2|82|85.38|82.18|85.53|82.33|85.19|81.99|0
1735596000000|2024-12-30 22:00:00|85.46|82.26|85.42|82.22|85.46|82.26|85.42|82.22|0
1735596300000|2024-12-30 22:05:00|85.43|82.23|85.45|82.25|85.52|82.32|85.42|82.22|0
1735596600000|2024-12-30 22:10:00|85.46|82.26|85.46|82.26|85.46|82.26|85.43|82.23|0
1735596900000|2024-12-30 22:15:00|85.45|82.25|85.47|82.27|85.47|82.27|85.41|82.21|0
1735597200000|2024-12-30 22:20:00|85.48|82.28|85.45|82.25|85.48|82.28|85.45|82.25|0
1735597500000|2024-12-30 22:25:00|85.48|82.28|85.49|82.29|85.49|82.29|85.48|82.28|0
1735597800000|2024-12-30 22:30:00|85.5|82.3|85.5|82.3|85.5|82.3|85.5|82.3|0
1735598100000|2024-12-30 22:35:00|85.49|82.29|85.57|82.37|85.58|82.38|85.49|82.29|0
1735598400000|2024-12-30 22:40:00|85.58|82.38|85.6|82.4|85.6|82.4|85.58|82.38|0
1735598700000|2024-12-30 22:45:00|85.58|82.38|85.58|82.38|85.6|82.4|85.58|82.38|0
1735599000000|2024-12-30 22:50:00|85.6|82.4|85.57|82.37|85.6|82.4|85.56|82.36|0
1735599300000|2024-12-30 22:55:00|85.58|82.38|85.55|82.35|85.58|82.38|85.54|82.34|0
1735599600000|2024-12-30 23:00:00|85.57|82.37|85.59|82.39|85.72|82.52|85.36|82.16|0
1735599900000|2024-12-30 23:05:00|85.62|82.42|86.16|82.96|86.56|83.36|85.62|82.42|0
1735600200000|2024-12-30 23:10:00|86.18|82.98|86.23|83.03|86.36|83.16|86.13|82.93|0
1735600500000|2024-12-30 23:15:00|86.21|83.01|85.83|82.63|86.23|83.03|85.68|82.48|0
1735600800000|2024-12-30 23:20:00|85.77|82.57|85.76|82.56|85.9|82.7|85.7|82.5|0
1735601100000|2024-12-30 23:25:00|85.73|82.53|85.8|82.6|85.93|82.73|85.73|82.53|0
1735601400000|2024-12-30 23:30:00|85.78|82.58|85.65|82.45|85.8|82.6|85.63|82.43|0
1735601700000|2024-12-30 23:35:00|85.63|82.43|85.53|82.33|85.65|82.45|85.43|82.23|0
1735602000000|2024-12-30 23:40:00|85.5|82.3|85.58|82.38|85.58|82.38|85.43|82.23|0
1735602300000|2024-12-30 23:45:00|85.59|82.39|85.66|82.46|85.74|82.54|85.53|82.33|0
1735602600000|2024-12-30 23:50:00|85.59|82.39|85.59|82.39|85.63|82.43|85.49|82.29|0
1735602900000|2024-12-30 23:55:00|85.62|82.42|85.49|82.29|85.66|82.46|85.43|82.23|0
1735603200000|2024-12-31 00:00:00|85.46|82.26|85.33|82.13|85.46|82.26|85.26|82.06|0
1735603500000|2024-12-31 00:05:00|85.34|82.14|85.52|82.32|85.52|82.32|85.29|82.09|0
1735603800000|2024-12-31 00:10:00|85.51|82.31|85.39|82.19|85.55|82.35|85.39|82.19|0
1735604100000|2024-12-31 00:15:00|85.42|82.22|85.5|82.3|85.52|82.32|85.31|82.11|0
1735604400000|2024-12-31 00:20:00|85.58|82.38|86.07|82.23|86.07|82.55|85.52|82.21|0
1735604700000|2024-12-31 00:25:00|86.03|82.19|86.1|82.26|86.13|82.29|86.02|82.18|0
1735605000000|2024-12-31 00:30:00|86.13|82.29|86.44|82.6|86.52|82.68|86.13|82.29|0
1735605300000|2024-12-31 00:35:00|86.42|82.58|86.32|82.48|86.54|82.7|86.24|82.4|0
1735605600000|2024-12-31 00:40:00|86.29|82.45|86.35|82.51|86.41|82.57|86.13|82.29|0
1735605900000|2024-12-31 00:45:00|86.4|82.56|86.25|82.41|86.4|82.56|86.16|82.32|0
1735606200000|2024-12-31 00:50:00|86.24|82.4|86.15|82.31|86.29|82.45|86.09|82.25|0
1735606500000|2024-12-31 00:55:00|86.19|82.35|86.45|82.61|86.51|82.67|86.15|82.31|0
1735606800000|2024-12-31 01:00:00|86.42|82.58|86.25|82.41|86.42|82.58|86.15|82.31|0
1735607100000|2024-12-31 01:05:00|86.23|82.39|86.05|82.21|86.23|82.39|85.95|82.11|0
1735607400000|2024-12-31 01:10:00|86.08|82.24|85.77|81.93|86.08|82.24|85.76|81.92|0
1735607700000|2024-12-31 01:15:00|85.75|81.91|85.59|81.75|85.79|81.95|85.56|81.72|0
1735608000000|2024-12-31 01:20:00|85.57|81.73|85.97|82.13|86.12|82.28|85.49|81.65|0
1735608300000|2024-12-31 01:25:00|85.94|82.1|86.1|82.26|86.1|82.26|85.9|82.06|0
1735608600000|2024-12-31 01:30:00|85.96|82.36|85.59|81.99|85.98|82.38|85.55|81.95|0
1735608900000|2024-12-31 01:35:00|85.6|82|85.58|81.98|85.62|82.02|85.36|81.76|0
1735609200000|2024-12-31 01:40:00|85.62|82.02|85.44|81.84|85.62|82.02|85.42|81.82|0
1735609500000|2024-12-31 01:45:00|85.45|81.85|85.14|81.54|85.45|81.85|85.14|81.54|0
1735609800000|2024-12-31 01:50:00|85.13|81.53|85.48|81.88|85.48|81.88|85.13|81.53|0
1735610100000|2024-12-31 01:55:00|85.51|81.91|85.27|81.67|85.51|81.91|85.22|81.62|0
1735610400000|2024-12-31 02:00:00|85.25|81.65|85.25|81.65|85.28|81.68|85.22|81.62|0
1735610700000|2024-12-31 02:05:00|85.27|81.67|84.96|81.36|85.28|81.68|84.93|81.33|0
1735611000000|2024-12-31 02:10:00|84.92|81.32|84.83|81.23|84.99|81.39|84.79|81.19|0
1735611300000|2024-12-31 02:15:00|84.81|81.21|84.63|81.03|84.81|81.21|84.5|80.9|0
1735611600000|2024-12-31 02:20:00|84.66|81.06|84.86|81.26|84.87|81.27|84.57|80.97|0
1735611900000|2024-12-31 02:25:00|84.89|81.29|84.69|81.09|84.89|81.29|84.69|81.09|0
1735612200000|2024-12-31 02:30:00|84.71|81.11|84.58|80.98|84.72|81.12|84.4|80.8|0
1735612500000|2024-12-31 02:35:00|84.59|80.99|84.46|80.86|84.59|80.99|84.4|80.8|0
1735612800000|2024-12-31 02:40:00|84.5|80.9|84.49|80.89|84.62|81.02|84.48|80.88|0
1735613100000|2024-12-31 02:45:00|84.53|80.93|84.69|81.09|84.69|81.09|84.45|80.85|0
1735613400000|2024-12-31 02:50:00|84.65|81.05|84.75|81.15|84.83|81.23|84.59|80.99|0
1735613700000|2024-12-31 02:55:00|84.78|81.18|85.27|81.67|85.38|81.78|84.75|81.15|0
1735614000000|2024-12-31 03:00:00|85.28|81.68|85.56|81.96|85.74|82.14|85.23|81.63|0
1735614300000|2024-12-31 03:05:00|85.54|81.94|85.64|82.04|85.64|82.04|85.43|81.83|0
1735614600000|2024-12-31 03:10:00|85.62|82.02|85.7|82.1|85.74|82.14|85.49|81.89|0
1735614900000|2024-12-31 03:15:00|85.72|82.12|85.55|81.95|85.75|82.15|85.46|81.86|0
1735615200000|2024-12-31 03:20:00|85.52|81.92|85.55|81.95|85.55|81.95|85.41|81.81|0
1735615500000|2024-12-31 03:25:00|85.58|81.98|85.32|81.72|85.58|81.98|85.27|81.67|0
1735615800000|2024-12-31 03:30:00|85.29|81.69|85.22|81.62|85.31|81.71|85.14|81.54|0
1735616100000|2024-12-31 03:35:00|85.29|81.69|85.63|82.03|85.73|82.13|85.29|81.69|0
1735616400000|2024-12-31 03:40:00|85.64|82.04|86.02|82.42|86.07|82.47|85.56|81.96|0
1735616700000|2024-12-31 03:45:00|86|82.4|85.94|82.34|86.13|82.53|85.82|82.22|0
1735617000000|2024-12-31 03:50:00|85.97|82.37|85.71|82.11|85.97|82.37|85.66|82.06|0
1735617300000|2024-12-31 03:55:00|85.66|82.06|85.67|82.07|85.67|82.07|85.51|81.91|0
1735617600000|2024-12-31 04:00:00|85.66|82.06|85.9|82.3|85.9|82.3|85.57|81.97|0
1735617900000|2024-12-31 04:05:00|86.03|82.43|85.86|82.26|86.03|82.43|85.72|82.12|0
1735618200000|2024-12-31 04:10:00|85.83|82.23|85.96|82.36|85.96|82.36|85.77|82.17|0
1735618500000|2024-12-31 04:15:00|86.03|82.43|86.35|82.75|86.39|82.79|85.96|82.36|0
1735618800000|2024-12-31 04:20:00|86.34|82.74|86.32|82.72|86.35|82.75|86.19|82.59|0
1735619100000|2024-12-31 04:25:00|86.35|82.75|86.25|82.65|86.37|82.77|86.09|82.49|0
1735619400000|2024-12-31 04:30:00|86.27|82.67|86.09|82.49|86.3|82.7|86.09|82.49|0
1735619700000|2024-12-31 04:35:00|86.12|82.52|86.33|82.73|86.45|82.85|86.12|82.52|0
1735620000000|2024-12-31 04:40:00|86.31|82.71|86.48|82.88|86.51|82.91|86.31|82.71|0
1735620300000|2024-12-31 04:45:00|86.44|82.84|86.13|82.53|86.44|82.84|86.13|82.53|0
1735620600000|2024-12-31 04:50:00|86.15|82.55|85.85|82.25|86.15|82.55|85.85|82.25|0
1735620900000|2024-12-31 04:55:00|85.87|82.27|85.73|82.13|85.91|82.31|85.62|82.02|0
1735621200000|2024-12-31 05:00:00|85.75|82.15|85.72|82.12|85.86|82.26|85.65|82.05|0
1735621500000|2024-12-31 05:05:00|85.75|82.15|85.62|82.02|85.75|82.15|85.62|82.02|0
1735621800000|2024-12-31 05:10:00|85.65|82.05|85.76|82.16|85.86|82.26|85.65|82.05|0
1735622100000|2024-12-31 05:15:00|85.78|82.18|85.87|82.27|85.87|82.27|85.74|82.14|0
1735622400000|2024-12-31 05:20:00|85.86|82.26|85.55|81.95|85.87|82.27|85.55|81.95|0
1735622700000|2024-12-31 05:25:00|85.56|81.96|85.74|82.14|85.74|82.14|85.55|81.95|0
1735623000000|2024-12-31 05:30:00|85.76|82.16|85.94|82.34|86.05|82.45|85.71|82.11|0
1735623300000|2024-12-31 05:35:00|85.9|82.3|86|82.4|86.1|82.5|85.84|82.24|0
1735623600000|2024-12-31 05:40:00|86.03|82.43|86.08|82.48|86.1|82.5|85.77|82.17|0
1735623900000|2024-12-31 05:45:00|86.06|82.46|85.83|82.23|86.1|82.5|85.83|82.23|0
1735624200000|2024-12-31 05:50:00|85.86|82.26|85.67|82.07|85.86|82.26|85.64|82.04|0
1735624500000|2024-12-31 05:55:00|85.68|82.08|85.6|82|85.8|82.2|85.57|81.97|0
1735624800000|2024-12-31 06:00:00|85.63|82.03|85.89|82.29|85.94|82.34|85.63|82.03|0
1735625100000|2024-12-31 06:05:00|85.91|82.31|86.2|82.6|86.34|82.74|85.89|82.29|0
1735625400000|2024-12-31 06:10:00|86.19|82.59|85.8|82.8|86.19|82.8|85.72|82.49|0
1735625700000|2024-12-31 06:15:00|85.82|82.82|85.59|82.59|85.82|82.82|85.52|82.52|0
1735626000000|2024-12-31 06:20:00|85.54|82.54|85.68|82.68|85.72|82.72|85.51|82.51|0
1735626300000|2024-12-31 06:25:00|85.64|82.64|85.67|82.67|85.72|82.72|85.59|82.59|0
1735626600000|2024-12-31 06:30:00|85.65|82.65|85.96|82.96|85.96|82.96|85.62|82.62|0
1735626900000|2024-12-31 06:35:00|85.94|82.94|85.98|82.98|86.08|83.08|85.91|82.91|0
1735627200000|2024-12-31 06:40:00|85.96|82.96|86.24|83.24|86.3|83.3|85.94|82.94|0
1735627500000|2024-12-31 06:45:00|86.17|83.17|85.87|82.87|86.17|83.17|85.87|82.87|0
1735627800000|2024-12-31 06:50:00|85.84|82.84|85.81|82.81|85.92|82.92|85.74|82.74|0
1735628100000|2024-12-31 06:55:00|85.79|82.79|85.9|82.9|85.9|82.9|85.69|82.69|0
1735628400000|2024-12-31 07:00:00|85.84|82.84|85.77|82.77|85.97|82.97|85.67|82.67|0
1735628700000|2024-12-31 07:05:00|85.74|82.74|85.67|82.67|85.87|82.87|85.61|82.61|0
1735629000000|2024-12-31 07:10:00|85.69|82.69|85.21|82.21|85.74|82.74|85.21|82.21|0
1735629300000|2024-12-31 07:15:00|85.18|82.18|85.37|82.37|85.52|82.52|85.16|82.16|0
1735629600000|2024-12-31 07:20:00|85.41|82.41|85.18|82.18|85.47|82.47|85.14|82.14|0
1735629900000|2024-12-31 07:25:00|85.14|82.14|85.58|82.58|85.6|82.6|85.14|82.14|0
1735630200000|2024-12-31 07:30:00|85.6|82.6|85.84|82.84|86.07|83.07|85.57|82.57|0
1735630500000|2024-12-31 07:35:00|85.86|82.86|85.5|82.5|85.89|82.89|85.46|82.46|0
1735630800000|2024-12-31 07:40:00|85.48|82.48|85.46|82.46|85.53|82.53|85.17|82.17|0
1735631100000|2024-12-31 07:45:00|85.53|82.53|85.4|82.4|85.58|82.58|85.28|82.28|0
1735631400000|2024-12-31 07:50:00|85.36|82.36|85.38|82.38|85.49|82.49|85.3|82.3|0
1735631700000|2024-12-31 07:55:00|85.43|82.43|85.54|82.54|85.69|82.69|85.39|82.39|0
1735632000000|2024-12-31 08:00:00|85.43|82.43|85.44|82.44|85.65|82.65|85.29|82.29|0
1735632300000|2024-12-31 08:05:00|85.57|82.57|85.29|82.29|85.65|82.65|85.28|82.28|0
1735632600000|2024-12-31 08:10:00|85.26|82.26|85.78|82.78|85.91|82.91|85.23|82.23|0
1735632900000|2024-12-31 08:15:00|85.75|82.75|85.98|82.98|86.14|83.14|85.75|82.75|0
1735633200000|2024-12-31 08:20:00|85.96|82.96|86.01|83.01|86.14|83.14|85.78|82.78|0
1735633500000|2024-12-31 08:25:00|86.02|83.02|85.94|82.94|86.17|83.17|85.92|82.92|0
1735633800000|2024-12-31 08:30:00|85.99|82.99|85.46|82.46|86.04|83.04|85.35|82.35|0
1735634100000|2024-12-31 08:35:00|85.55|82.55|85.66|82.66|85.74|82.74|85.48|82.48|0
1735634400000|2024-12-31 08:40:00|85.67|82.67|85.74|82.74|85.87|82.87|85.58|82.58|0
1735634700000|2024-12-31 08:45:00|85.71|82.71|85.92|82.92|85.97|82.97|85.71|82.71|0
1735635000000|2024-12-31 08:50:00|85.89|82.89|85.49|82.49|85.92|82.92|85.49|82.49|0
1735635300000|2024-12-31 08:55:00|85.51|82.51|85.64|82.64|85.7|82.7|85.47|82.47|0
1735635600000|2024-12-31 09:00:00|85.67|82.67|85.5|82.5|85.82|82.82|85.34|82.34|0
1735635900000|2024-12-31 09:05:00|85.54|82.54|84.82|81.82|85.59|82.59|84.72|81.72|0
1735636200000|2024-12-31 09:10:00|84.78|81.78|83.65|80.65|84.8|81.8|83.59|80.59|0
1735636500000|2024-12-31 09:15:00|83.75|80.75|83.81|80.81|83.93|80.93|83.64|80.64|0
1735636800000|2024-12-31 09:20:00|83.83|80.83|83.27|80.27|83.91|80.91|83.23|80.23|0
1735637100000|2024-12-31 09:25:00|83.3|80.3|83.01|80.01|83.33|80.33|82.98|79.98|0
1735637400000|2024-12-31 09:30:00|83.04|80.04|83.23|80.23|83.26|80.26|83.01|80.01|0
1735637700000|2024-12-31 09:35:00|83.2|80.2|82.97|79.97|83.44|80.44|82.85|79.85|0
1735638000000|2024-12-31 09:40:00|83.01|80.01|82.59|79.59|83.05|80.05|82.53|79.53|0
1735638300000|2024-12-31 09:45:00|82.61|79.61|82.65|79.65|82.78|79.78|82.5|79.5|0
1735638600000|2024-12-31 09:50:00|82.67|79.67|82.7|79.7|82.91|79.91|82.59|79.59|0
1735638900000|2024-12-31 09:55:00|82.68|79.68|82.81|79.81|82.9|79.9|82.65|79.65|0
1735639200000|2024-12-31 10:00:00|82.84|79.84|82.9|79.9|83.06|80.06|82.84|79.84|0
1735639500000|2024-12-31 10:05:00|82.92|79.92|82.81|79.81|83.06|80.06|82.74|79.74|0
1735639800000|2024-12-31 10:10:00|82.82|79.82|83|80|83.06|80.06|82.81|79.81|0
1735640100000|2024-12-31 10:15:00|83.03|80.03|82.99|79.99|83.06|80.06|82.96|79.96|0
1735640400000|2024-12-31 10:20:00|82.96|79.96|82.77|79.77|82.96|79.96|82.77|79.77|0
1735640700000|2024-12-31 10:25:00|82.74|79.74|82.96|79.96|83.06|80.06|82.67|79.67|0
1735641000000|2024-12-31 10:30:00|82.99|79.99|82.96|79.96|83.05|80.05|82.91|79.91|0
1735641300000|2024-12-31 10:35:00|82.97|79.97|82.64|79.64|82.99|79.99|82.62|79.62|0
1735641600000|2024-12-31 10:40:00|82.62|79.62|82.73|79.73|82.78|79.78|82.61|79.61|0
1735641900000|2024-12-31 10:45:00|82.7|79.7|82.41|79.41|82.76|79.76|82.35|79.35|0
1735642200000|2024-12-31 10:50:00|82.44|79.44|82.44|79.44|82.48|79.48|82.19|79.19|0
1735642500000|2024-12-31 10:55:00|82.41|79.41|82.57|79.57|82.6|79.6|82.35|79.35|0
1735642800000|2024-12-31 11:00:00|82.47|79.47|82.31|79.31|82.5|79.5|82.28|79.28|0
1735643100000|2024-12-31 11:05:00|82.28|79.28|82.15|79.15|82.36|79.36|82.15|79.15|0
1735643400000|2024-12-31 11:10:00|82.14|79.14|82.6|79.6|82.61|79.61|82.12|79.12|0
1735643700000|2024-12-31 11:15:00|82.56|79.56|82.78|79.78|82.83|79.83|82.47|79.47|0
1735644000000|2024-12-31 11:20:00|82.83|79.83|82.75|79.75|82.94|79.94|82.62|79.62|0
1735644300000|2024-12-31 11:25:00|82.78|79.78|82.69|79.69|82.81|79.81|82.62|79.62|0
1735644600000|2024-12-31 11:30:00|82.67|79.67|82.65|79.65|82.72|79.72|82.59|79.59|0
1735644900000|2024-12-31 11:35:00|82.67|79.67|82.49|79.49|82.68|79.68|82.4|79.4|0
1735645200000|2024-12-31 11:40:00|82.51|79.51|82.44|79.44|82.65|79.65|82.3|79.3|0
1735645500000|2024-12-31 11:45:00|82.46|79.46|82.33|79.33|82.51|79.51|82.33|79.33|0
1735645800000|2024-12-31 11:50:00|82.36|79.36|82.39|79.39|82.43|79.43|82.27|79.27|0
1735646100000|2024-12-31 11:55:00|82.38|79.38|82.36|79.36|82.44|79.44|82.34|79.34|0
1735646400000|2024-12-31 12:00:00|82.39|79.39|82.29|79.29|82.42|79.42|82.2|79.2|0
1735646700000|2024-12-31 12:05:00|82.28|79.28|81.85|78.85|82.29|79.29|81.73|78.73|0
1735647000000|2024-12-31 12:10:00|81.84|78.84|82.07|79.07|82.13|79.13|81.82|78.82|0
1735647300000|2024-12-31 12:15:00|82.04|79.04|82.07|79.07|82.1|79.1|82.04|79.04|0
1735647600000|2024-12-31 12:20:00|82.1|79.1|82.04|79.04|82.1|79.1|82.04|79.04|0
1735647900000|2024-12-31 12:25:00|82.07|79.07|81.96|78.96|82.08|79.08|81.85|78.85|0
1735648200000|2024-12-31 12:30:00|81.94|78.94|82.1|79.1|82.1|79.1|81.94|78.94|0
1735648500000|2024-12-31 12:35:00|82.11|79.11|82.41|79.41|82.41|79.41|82.11|79.11|0
1735648800000|2024-12-31 12:40:00|82.35|79.35|82.19|79.19|82.35|79.35|82.12|79.12|0
1735649100000|2024-12-31 12:45:00|82.25|79.25|82.72|79.72|82.72|79.72|82.22|79.22|0
1735649400000|2024-12-31 12:50:00|82.76|79.76|82.72|79.72|82.79|79.79|82.6|79.6|0
1735649700000|2024-12-31 12:55:00|82.69|79.69|83.14|80.14|83.23|80.23|82.69|79.69|0
1735650000000|2024-12-31 13:00:00|83.17|80.17|83.21|80.21|83.42|80.42|83.07|80.07|0
1735650300000|2024-12-31 13:05:00|83.2|80.2|83.29|80.29|83.64|80.64|83.2|80.2|0
1735650600000|2024-12-31 13:10:00|83.26|80.26|82.78|79.78|83.26|80.26|82.72|79.72|0
1735650900000|2024-12-31 13:15:00|82.76|79.76|82.78|79.78|82.81|79.81|82.56|79.56|0
1735651200000|2024-12-31 13:20:00|82.81|79.81|82.81|79.81|83.32|80.32|82.81|79.81|0
1735651500000|2024-12-31 13:25:00|82.79|79.79|82.81|79.81|83.09|80.09|82.71|79.71|0
1735651800000|2024-12-31 13:30:00|82.82|79.82|82.44|79.44|82.95|79.95|82.3|79.3|0
1735652100000|2024-12-31 13:35:00|82.46|79.46|82.27|79.27|82.49|79.49|82.23|79.23|0
1735652400000|2024-12-31 13:40:00|82.3|79.3|82.49|79.49|82.55|79.55|82.14|79.14|0
1735652700000|2024-12-31 13:45:00|82.52|79.52|82.98|79.98|83.18|80.18|82.52|79.52|0
1735653000000|2024-12-31 13:50:00|82.96|79.96|82.88|79.88|83.12|80.12|82.77|79.77|0
1735653300000|2024-12-31 13:55:00|82.89|79.89|83.02|80.02|83.15|80.15|82.83|79.83|0
1735653600000|2024-12-31 14:00:00|82.99|79.99|83.31|80.31|83.4|80.4|82.99|79.99|0
1735653900000|2024-12-31 14:05:00|83.29|80.29|82.83|79.83|83.31|80.31|82.79|79.79|0
1735654200000|2024-12-31 14:10:00|82.86|79.86|82.6|79.6|83.02|80.02|82.44|79.44|0
1735654500000|2024-12-31 14:15:00|82.57|79.57|82.55|79.55|82.7|79.7|82.41|79.41|0
1735654800000|2024-12-31 14:20:00|82.54|79.54|82.44|79.44|82.63|79.63|82.35|79.35|0
1735655100000|2024-12-31 14:25:00|82.41|79.41|82.92|79.92|82.98|79.98|82.31|79.31|0
1735655400000|2024-12-31 14:30:00|82.95|79.95|82.9|79.9|84.26|81.26|82.33|79.33|0
1735655700000|2024-12-31 14:35:00|83.1|80.1|84.38|81.38|84.41|81.41|82.78|79.78|0
1735656000000|2024-12-31 14:40:00|84.54|81.54|84.28|81.28|84.96|81.96|84.05|81.05|0
1735656300000|2024-12-31 14:45:00|84.34|81.34|83.22|80.22|84.34|81.34|82.96|79.96|0
1735656600000|2024-12-31 14:50:00|83.28|80.28|84.02|81.02|84.65|81.65|83.25|80.25|0
1735656900000|2024-12-31 14:55:00|83.95|80.95|83.12|80.12|84.05|81.05|82.96|79.96|0
1735657200000|2024-12-31 15:00:00|83.37|80.37|83.31|80.31|83.47|80.47|82.36|79.36|0
1735657500000|2024-12-31 15:05:00|83.4|80.4|85.18|82.18|85.23|82.23|83.05|80.05|0
1735657800000|2024-12-31 15:10:00|85.24|82.24|84.11|81.11|85.47|82.47|84.11|81.11|0
1735658100000|2024-12-31 15:15:00|84.37|81.37|83.18|80.18|84.66|81.66|83.18|80.18|0
1735658400000|2024-12-31 15:20:00|83.24|80.24|82.89|79.89|83.46|80.46|82.83|79.83|0
1735658700000|2024-12-31 15:25:00|82.98|79.98|82.68|79.68|82.98|79.98|81.39|78.39|0
1735659000000|2024-12-31 15:30:00|82.65|79.65|83.74|80.74|83.84|80.84|82.03|79.03|0
1735659300000|2024-12-31 15:35:00|83.61|80.61|82.15|79.15|83.8|80.8|82.15|79.15|0
1735659600000|2024-12-31 15:40:00|82.19|79.19|83.17|80.17|83.24|80.24|82.06|79.06|0
1735659900000|2024-12-31 15:45:00|83.14|80.14|83.45|80.45|83.46|80.46|82.69|79.69|0
1735660200000|2024-12-31 15:50:00|83.43|80.43|82.63|79.63|83.46|80.46|82.44|79.44|0
1735660500000|2024-12-31 15:55:00|82.75|79.75|83.36|80.36|83.39|80.39|82.63|79.63|0
1735660800000|2024-12-31 16:00:00|83.23|80.23|84.79|81.79|85.05|82.05|83.23|80.23|0
1735661100000|2024-12-31 16:05:00|84.76|81.76|84.4|81.4|85.08|82.08|84.31|81.31|0
1735661400000|2024-12-31 16:10:00|84.3|81.3|84.36|81.36|85.05|82.05|84.2|81.2|0
1735661700000|2024-12-31 16:15:00|84.39|81.39|85.37|82.37|85.37|82.37|84.2|81.2|0
1735662000000|2024-12-31 16:20:00|85.41|82.41|85.4|82.4|85.83|82.83|84.85|81.85|0
1735662300000|2024-12-31 16:25:00|85.47|82.47|85.6|82.6|85.7|82.7|85.17|82.17|0
1735662600000|2024-12-31 16:30:00|85.7|82.7|85.76|82.76|86.13|83.13|85.57|82.57|0
1735662900000|2024-12-31 16:35:00|85.66|82.66|85.66|82.66|86|83|83.33|80.33|0
1735663200000|2024-12-31 16:40:00|86.53|83.53|86.02|83.02|86.82|83.82|85.89|82.89|0
1735663500000|2024-12-31 16:45:00|86.09|83.09|85.69|82.69|86.45|83.45|85.56|82.56|0
1735663800000|2024-12-31 16:50:00|85.66|82.66|86.08|83.08|86.49|83.49|85.4|82.4|0
1735664100000|2024-12-31 16:55:00|86.13|83.13|86.35|83.35|86.58|83.58|86.08|83.08|0
1735664400000|2024-12-31 17:00:00|86.38|83.38|86.44|83.44|87.24|84.24|86.31|83.31|0
1735664700000|2024-12-31 17:05:00|86.38|83.38|86.06|83.06|86.71|83.71|85.91|82.91|0
1735665000000|2024-12-31 17:10:00|86.04|83.04|86.61|83.61|87.01|84.01|85.85|82.85|0
1735665300000|2024-12-31 17:15:00|86.57|83.57|86.17|83.17|86.74|83.74|85.99|82.99|0
1735665600000|2024-12-31 17:20:00|86.14|83.14|87.54|84.54|87.71|84.71|86.01|83.01|0
1735665900000|2024-12-31 17:25:00|87.52|84.52|88.01|85.01|88.11|85.11|87.1|84.1|0
1735666200000|2024-12-31 17:30:00|88.04|85.04|88.41|85.41|88.82|85.82|87.87|84.87|0
1735666500000|2024-12-31 17:35:00|88.51|85.51|89.05|86.05|89.29|86.29|88.41|85.41|0
1735666800000|2024-12-31 17:40:00|89.09|86.09|88.81|85.81|89.29|86.29|88.51|85.51|0
1735667100000|2024-12-31 17:45:00|88.75|85.75|88.67|85.67|89|86|87.53|84.53|0
1735667400000|2024-12-31 17:50:00|88.6|85.6|87.49|84.49|88.71|85.71|87.46|84.46|0
1735667700000|2024-12-31 17:55:00|87.56|84.56|85.75|82.75|88.17|85.17|85.71|82.71|0
1735668000000|2024-12-31 18:00:00|85.71|82.71|85.88|82.88|86.54|83.54|85.71|82.71|0
1735668300000|2024-12-31 18:05:00|86.02|83.02|85.82|82.82|86.21|83.21|85.15|82.15|0
1735668600000|2024-12-31 18:10:00|85.94|82.94|86.63|83.63|86.97|83.97|85.87|82.87|0
1735668900000|2024-12-31 18:15:00|86.8|83.8|87.33|84.33|87.33|84.33|86.27|83.27|0
1735669200000|2024-12-31 18:20:00|87.37|84.37|87.83|84.83|88.8|85.8|87.32|84.32|0
1735669500000|2024-12-31 18:25:00|87.86|84.86|89.03|86.03|89.34|86.34|87.83|84.83|0
1735669800000|2024-12-31 18:30:00|89.13|86.13|88.39|85.39|89.13|86.13|87.88|84.88|0
1735670100000|2024-12-31 18:35:00|88.32|85.32|88.45|85.45|89.1|86.1|88.22|85.22|0
1735670400000|2024-12-31 18:40:00|88.35|85.35|88.27|85.27|88.84|85.84|87.98|84.98|0
1735670700000|2024-12-31 18:45:00|88.23|85.23|88|85|88.5|85.5|87.76|84.76|0
1735671000000|2024-12-31 18:50:00|87.86|84.86|88.33|85.33|88.47|85.47|87.43|84.43|0
1735671300000|2024-12-31 18:55:00|88.4|85.4|88.94|85.94|88.94|85.94|88.26|85.26|0
1735671600000|2024-12-31 19:00:00|89.01|86.01|89.47|86.47|90.03|87.03|88.73|85.73|0
1735671900000|2024-12-31 19:05:00|89.54|86.54|88.22|85.22|89.54|86.54|88.18|85.18|0
1735672200000|2024-12-31 19:10:00|88.11|85.11|87.64|84.64|88.11|85.11|87.44|84.44|0
1735672500000|2024-12-31 19:15:00|87.61|84.61|88.99|85.99|89.06|86.06|87.51|84.51|0
1735672800000|2024-12-31 19:20:00|88.92|85.92|89.4|86.4|89.81|86.81|88.89|85.89|0
1735673100000|2024-12-31 19:25:00|89.33|86.33|89.6|86.6|89.67|86.67|88.75|85.75|0
1735673400000|2024-12-31 19:30:00|89.63|86.63|89.87|86.87|89.91|86.91|89.53|86.53|0
1735673700000|2024-12-31 19:35:00|89.8|86.8|88.98|85.98|89.8|86.8|88.85|85.85|0
1735674000000|2024-12-31 19:40:00|88.95|85.95|89.39|86.39|90.25|87.25|88.92|85.92|0
1735674300000|2024-12-31 19:45:00|89.49|86.49|89.49|86.49|89.66|86.66|89.12|86.12|0
1735674600000|2024-12-31 19:50:00|89.52|86.52|88.77|85.77|89.52|86.52|88.2|85.2|0
1735674900000|2024-12-31 19:55:00|88.74|85.74|87.7|84.7|88.74|85.74|87.7|84.7|0
1735675200000|2024-12-31 20:00:00|87.8|84.8|87.91|84.91|88.13|85.13|87.66|84.66|0
1735675500000|2024-12-31 20:05:00|87.96|84.96|87.53|84.53|88.69|85.69|87.03|84.03|0
1735675800000|2024-12-31 20:10:00|87.66|84.66|89.08|86.08|89.35|86.35|87.56|84.56|0
1735676100000|2024-12-31 20:15:00|89.11|86.11|88.13|85.13|89.35|86.35|88.1|85.1|0
1735676400000|2024-12-31 20:20:00|88.1|85.1|87.79|84.79|88.2|85.2|86.89|83.89|0
1735676700000|2024-12-31 20:25:00|87.83|84.83|86.59|83.59|88.03|85.03|86.53|83.53|0
1735677000000|2024-12-31 20:30:00|86.53|83.53|87.39|84.39|87.82|84.82|86.43|83.43|0
1735677300000|2024-12-31 20:35:00|87.32|84.32|87.08|84.08|87.41|84.41|85.99|82.99|0
1735677600000|2024-12-31 20:40:00|87.1|84.1|86.76|83.76|87.42|84.42|86.13|83.13|0
1735677900000|2024-12-31 20:45:00|86.86|83.86|85.83|82.83|87.53|84.53|85.73|82.73|0
1735678200000|2024-12-31 20:50:00|85.85|82.85|87.7|84.7|87.7|84.7|85.85|82.85|0
1735678500000|2024-12-31 20:55:00|87.83|84.83|86.79|83.79|88.47|85.47|86.66|83.66|0
1735678800000|2024-12-31 21:00:00|86.86|83.86|87.06|84.06|87.29|84.29|86.42|83.42|0
1735679100000|2024-12-31 21:05:00|86.99|83.99|86.49|83.49|87.19|84.19|86.42|83.42|0
1735679400000|2024-12-31 21:10:00|86.45|83.45|86.62|83.62|86.72|83.72|86.42|83.42|0
1735679700000|2024-12-31 21:15:00|86.69|83.49|86.69|83.49|86.69|83.49|86.69|83.49|0
1735780500000|2025-01-02 01:15:00|86.09|82.89|86.26|83.06|86.26|83.06|86.08|82.88|0
1735780800000|2025-01-02 01:20:00|86.29|83.09|85.66|82.46|86.31|83.11|85.6|82.4|0
1735781100000|2025-01-02 01:25:00|85.63|82.43|85.86|82.66|85.88|82.68|85.57|82.37|0
1735781400000|2025-01-02 01:30:00|85.76|82.76|86.09|83.09|86.15|83.15|85.68|82.68|0
1735781700000|2025-01-02 01:35:00|86.12|83.12|85.07|82.07|86.22|83.22|85.03|82.03|0
1735782000000|2025-01-02 01:40:00|85.12|82.12|85.23|82.23|85.34|82.34|85.05|82.05|0
1735782300000|2025-01-02 01:45:00|85.26|82.26|85.41|82.41|85.56|82.56|85.13|82.13|0
1735782600000|2025-01-02 01:50:00|85.42|82.42|84.96|81.96|85.49|82.49|84.93|81.93|0
1735782900000|2025-01-02 01:55:00|84.93|81.93|85.39|82.39|85.52|82.52|84.93|81.93|0
1735783200000|2025-01-02 02:00:00|85.45|82.45|85.39|82.39|85.52|82.52|85.22|82.22|0
1735783500000|2025-01-02 02:05:00|85.35|82.35|85.16|82.16|85.35|82.35|85.03|82.03|0
1735783800000|2025-01-02 02:10:00|85.19|82.19|85.15|82.15|85.3|82.3|85.04|82.04|0
1735784100000|2025-01-02 02:15:00|85.19|82.19|85.05|82.05|85.37|82.37|85.05|82.05|0
1735784400000|2025-01-02 02:20:00|85.02|82.02|85.09|82.09|85.09|82.09|84.79|81.79|0
1735784700000|2025-01-02 02:25:00|85.07|82.07|84.42|81.42|85.09|82.09|84.33|81.33|0
1735785000000|2025-01-02 02:30:00|84.43|81.43|84.49|81.49|84.69|81.69|84.43|81.43|0
1735785300000|2025-01-02 02:35:00|84.53|81.53|84.17|81.17|84.62|81.62|84.15|81.15|0
1735785600000|2025-01-02 02:40:00|84.2|81.2|84|81|84.25|81.25|83.94|80.94|0
1735785900000|2025-01-02 02:45:00|84.04|81.04|84.1|81.1|84.17|81.17|84.04|81.04|0
1735786200000|2025-01-02 02:50:00|84.04|81.04|84.41|81.41|84.41|81.41|83.91|80.91|0
1735786500000|2025-01-02 02:55:00|84.42|81.42|84.21|81.21|84.42|81.42|84.16|81.16|0
1735786800000|2025-01-02 03:00:00|84.15|81.15|84.34|81.34|84.39|81.39|84.1|81.1|0
1735787100000|2025-01-02 03:05:00|84.36|81.36|84.42|81.42|84.5|81.5|84.32|81.32|0
1735787400000|2025-01-02 03:10:00|84.4|81.4|84.48|81.48|84.52|81.52|84.32|81.32|0
1735787700000|2025-01-02 03:15:00|84.51|81.51|84.32|81.32|84.63|81.63|84.3|81.3|0
1735788000000|2025-01-02 03:20:00|84.35|81.35|83.99|80.99|84.38|81.38|83.96|80.96|0
1735788300000|2025-01-02 03:25:00|84.02|81.02|83.94|80.94|84.12|81.12|83.7|80.7|0
1735788600000|2025-01-02 03:30:00|83.96|80.96|84.05|81.05|84.15|81.15|83.86|80.86|0
1735788900000|2025-01-02 03:35:00|84.07|81.07|84.28|81.28|84.31|81.31|84.07|81.07|0
1735789200000|2025-01-02 03:40:00|84.26|81.26|84.6|81.6|84.64|81.64|84.26|81.26|0
1735789500000|2025-01-02 03:45:00|84.57|81.57|84.7|81.7|84.88|81.88|84.57|81.57|0
1735789800000|2025-01-02 03:50:00|84.67|81.67|84.47|81.47|84.67|81.67|84.44|81.44|0
1735790100000|2025-01-02 03:55:00|84.45|81.45|84.63|81.63|84.66|81.66|84.44|81.44|0
1735790400000|2025-01-02 04:00:00|84.57|81.57|84.65|81.65|84.69|81.69|84.4|81.4|0
1735790700000|2025-01-02 04:05:00|84.6|81.6|84.5|81.5|84.82|81.82|84.43|81.43|0
1735791000000|2025-01-02 04:10:00|84.46|81.46|84.68|81.68|84.71|81.71|84.4|81.4|0
1735791300000|2025-01-02 04:15:00|84.69|81.69|84.72|81.72|84.82|81.82|84.59|81.59|0
1735791600000|2025-01-02 04:20:00|84.74|81.74|84.98|81.98|85.15|82.15|84.66|81.66|0
1735791900000|2025-01-02 04:25:00|85.01|82.01|84.78|81.78|85.01|82.01|84.75|81.75|0
1735792200000|2025-01-02 04:30:00|84.77|81.77|84.46|81.46|84.82|81.82|84.42|81.42|0
1735792500000|2025-01-02 04:35:00|84.44|81.44|84.39|81.39|84.47|81.47|84.29|81.29|0
1735792800000|2025-01-02 04:40:00|84.36|81.36|84.19|81.19|84.42|81.42|84.16|81.16|0
1735793100000|2025-01-02 04:45:00|84.18|81.18|84.26|81.26|84.35|81.35|84.18|81.18|0
1735793400000|2025-01-02 04:50:00|84.27|81.27|84.19|81.19|84.31|81.31|84.03|81.03|0
1735793700000|2025-01-02 04:55:00|84.17|81.17|84.29|81.29|84.3|81.3|84.11|81.11|0
1735794000000|2025-01-02 05:00:00|84.25|81.25|84.22|81.22|84.4|81.4|84.16|81.16|0
1735794300000|2025-01-02 05:05:00|84.24|81.24|84.28|81.28|84.28|81.28|84.09|81.09|0
1735794600000|2025-01-02 05:10:00|84.19|81.19|83.83|80.83|84.19|81.19|83.8|80.8|0
1735794900000|2025-01-02 05:15:00|83.81|80.81|83.57|80.57|83.92|80.92|83.5|80.5|0
1735795200000|2025-01-02 05:20:00|83.55|80.55|83.6|80.6|83.63|80.63|83.5|80.5|0
1735795500000|2025-01-02 05:25:00|83.53|80.53|83.61|80.61|83.73|80.73|83.53|80.53|0
1735795800000|2025-01-02 05:30:00|83.6|80.6|83.71|80.71|83.86|80.86|83.53|80.53|0
1735796100000|2025-01-02 05:35:00|83.69|80.69|83.43|80.43|83.69|80.69|83.34|80.34|0
1735796400000|2025-01-02 05:40:00|83.45|80.45|83.27|80.27|83.45|80.45|83.21|80.21|0
1735796700000|2025-01-02 05:45:00|83.21|80.21|83|80|83.27|80.27|83|80|0
1735797000000|2025-01-02 05:50:00|82.98|79.98|83.08|80.08|83.11|80.11|82.92|79.92|0
1735797300000|2025-01-02 05:55:00|83.06|80.06|82.17|79.17|83.49|80.49|82.16|79.16|0
1735797600000|2025-01-02 06:00:00|82.14|79.14|82.2|79.2|82.28|79.28|82.14|79.14|0
1735797900000|2025-01-02 06:05:00|82.19|79.19|82.15|79.15|82.2|79.2|82.07|79.07|0
1735798200000|2025-01-02 06:10:00|82.1|79.1|82.18|79.18|82.23|79.23|82.1|79.1|0
1735798500000|2025-01-02 06:15:00|82.17|79.17|81.81|78.81|82.2|79.2|81.81|78.81|0
1735798800000|2025-01-02 06:20:00|81.91|78.91|81.94|78.94|82.02|79.02|81.89|78.89|0
1735799100000|2025-01-02 06:25:00|81.97|78.97|82.23|79.23|82.35|79.35|81.97|78.97|0
1735799400000|2025-01-02 06:30:00|82.19|79.19|81.81|78.81|82.32|79.32|81.68|78.68|0
1735799700000|2025-01-02 06:35:00|81.86|78.86|81.81|78.81|81.94|78.94|81.78|78.78|0
1735800000000|2025-01-02 06:40:00|81.83|78.83|81.86|78.86|81.86|78.86|81.78|78.78|0
1735800300000|2025-01-02 06:45:00|81.84|78.84|81.84|78.84|81.87|78.87|81.74|78.74|0
1735800600000|2025-01-02 06:50:00|81.81|78.81|81.73|78.73|81.87|78.87|81.71|78.71|0
1735800900000|2025-01-02 06:55:00|81.71|78.71|81.77|78.77|81.79|78.79|81.64|78.64|0
1735801200000|2025-01-02 07:00:00|81.74|78.74|81.94|78.94|83.84|80.84|81.48|78.48|0
1735801500000|2025-01-02 07:05:00|81.92|78.92|81.83|78.83|82|79|81.78|78.78|0
1735801800000|2025-01-02 07:10:00|81.84|78.84|81.9|78.9|81.94|78.94|81.81|78.81|0
1735802100000|2025-01-02 07:15:00|81.94|78.94|81.85|78.85|82.03|79.03|81.85|78.85|0
1735802400000|2025-01-02 07:20:00|81.87|78.87|81.81|78.81|81.96|78.96|81.77|78.77|0
1735802700000|2025-01-02 07:25:00|81.84|78.84|81.74|78.74|81.9|78.9|81.74|78.74|0
1735803000000|2025-01-02 07:30:00|81.8|78.8|82.06|79.06|82.18|79.18|81.8|78.8|0
1735803300000|2025-01-02 07:35:00|82.02|79.02|81.93|78.93|82.04|79.04|81.86|78.86|0
1735803600000|2025-01-02 07:40:00|81.94|78.94|82.31|79.31|82.34|79.34|81.9|78.9|0
1735803900000|2025-01-02 07:45:00|82.39|79.39|82.26|79.26|82.69|79.69|82.18|79.18|0
1735804200000|2025-01-02 07:50:00|82.24|79.24|82.14|79.14|82.24|79.24|82.05|79.05|0
1735804500000|2025-01-02 07:55:00|82.16|79.16|82.27|79.27|82.3|79.3|81.95|78.95|0
1735804800000|2025-01-02 08:00:00|82.04|79.04|81.04|78.04|82.3|79.3|80.93|77.93|0
1735805100000|2025-01-02 08:05:00|81.03|78.03|80.87|77.87|81.12|78.12|80.57|77.57|0
1735805400000|2025-01-02 08:10:00|80.84|77.84|80.65|77.65|81.11|78.11|80.55|77.55|0
1735805700000|2025-01-02 08:15:00|80.66|77.66|81.01|78.01|81.32|78.32|80.63|77.63|0
1735806000000|2025-01-02 08:20:00|80.95|77.95|81.62|78.62|81.62|78.62|80.93|77.93|0
1735806300000|2025-01-02 08:25:00|81.7|78.7|82.71|79.71|82.79|79.79|81.69|78.69|0
1735806600000|2025-01-02 08:30:00|82.63|79.63|82.96|79.96|83.19|80.19|82.19|79.19|0
1735806900000|2025-01-02 08:35:00|82.93|79.93|82.82|79.82|83.15|80.15|82.38|79.38|0
1735807200000|2025-01-02 08:40:00|82.83|79.83|82.68|79.68|82.83|79.83|81.97|78.97|0
1735807500000|2025-01-02 08:45:00|82.7|79.7|82.16|79.16|83.01|80.01|81.87|78.87|0
1735807800000|2025-01-02 08:50:00|82.17|79.17|82.39|79.39|82.52|79.52|82.01|79.01|0
1735808100000|2025-01-02 08:55:00|82.47|79.47|82.01|79.01|82.52|79.52|81.74|78.74|0
1735808400000|2025-01-02 09:00:00|82.14|79.14|82.17|79.17|82.47|79.47|81.82|78.82|0
1735808700000|2025-01-02 09:05:00|82.22|79.22|81.5|78.5|82.26|79.26|81.42|78.42|0
1735809000000|2025-01-02 09:10:00|81.56|78.56|81.33|78.33|82.11|79.11|81.28|78.28|0
1735809300000|2025-01-02 09:15:00|81.36|78.36|81.25|78.25|81.55|78.55|81.13|78.13|0
1735809600000|2025-01-02 09:20:00|81.24|78.24|81.23|78.23|81.63|78.63|81.23|78.23|0
1735809900000|2025-01-02 09:25:00|81.22|78.22|81.39|78.39|81.72|78.72|81.22|78.22|0
1735810200000|2025-01-02 09:30:00|81.37|78.37|81.4|78.4|81.61|78.61|81.21|78.21|0
1735810500000|2025-01-02 09:35:00|81.37|78.37|82.1|79.1|82.36|79.36|81.34|78.34|0
1735810800000|2025-01-02 09:40:00|82.12|79.12|81.5|78.5|82.23|79.23|81.43|78.43|0
1735811100000|2025-01-02 09:45:00|81.53|78.53|81.43|78.43|81.61|78.61|81.27|78.27|0
1735811400000|2025-01-02 09:50:00|81.37|78.37|81.64|78.64|81.79|78.79|81.3|78.3|0
1735811700000|2025-01-02 09:55:00|81.65|78.65|81.11|78.11|81.71|78.71|81.1|78.1|0
1735812000000|2025-01-02 10:00:00|81.05|78.05|81.3|78.3|81.4|78.4|80.92|77.92|0
1735812300000|2025-01-02 10:05:00|81.32|78.32|81.39|78.39|81.77|78.77|81.3|78.3|0
1735812600000|2025-01-02 10:10:00|81.38|78.38|81.92|78.92|82.19|79.19|81.36|78.36|0
1735812900000|2025-01-02 10:15:00|81.91|78.91|81.41|78.41|81.99|78.99|81.39|78.39|0
1735813200000|2025-01-02 10:20:00|81.42|78.42|81.47|78.47|81.61|78.61|81.26|78.26|0
1735813500000|2025-01-02 10:25:00|81.45|78.45|81.4|78.4|81.61|78.61|81.26|78.26|0
1735813800000|2025-01-02 10:30:00|81.43|78.43|81.21|78.21|81.53|78.53|81.2|78.2|0
1735814100000|2025-01-02 10:35:00|81.23|78.23|81.04|78.04|81.28|78.28|80.97|77.97|0
1735814400000|2025-01-02 10:40:00|81.01|78.01|81.04|78.04|81.16|78.16|81|78|0
1735814700000|2025-01-02 10:45:00|81|78|81.03|78.03|81.13|78.13|80.94|77.94|0
1735815000000|2025-01-02 10:50:00|81.07|78.07|81.68|78.68|81.97|78.97|81|78|0
1735815300000|2025-01-02 10:55:00|81.66|78.66|81.09|78.09|81.66|78.66|81.06|78.06|0
1735815600000|2025-01-02 11:00:00|81.08|78.08|81.41|78.41|81.79|78.79|81.05|78.05|0
1735815900000|2025-01-02 11:05:00|81.38|78.38|81.41|78.41|81.68|78.68|81.31|78.31|0
1735816200000|2025-01-02 11:10:00|81.39|78.39|81.09|78.09|81.41|78.41|80.93|77.93|0
1735816500000|2025-01-02 11:15:00|81.12|78.12|80.95|77.95|81.26|78.26|80.87|77.87|0
1735816800000|2025-01-02 11:20:00|80.93|77.93|81.05|78.05|81.12|78.12|80.93|77.93|0
1735817100000|2025-01-02 11:25:00|81.1|78.1|81.08|78.08|81.21|78.21|80.99|77.99|0
1735817400000|2025-01-02 11:30:00|81.1|78.1|81.4|78.4|81.49|78.49|81.1|78.1|0
1735817700000|2025-01-02 11:35:00|81.37|78.37|81.02|78.02|81.37|78.37|81.02|78.02|0
1735818000000|2025-01-02 11:40:00|80.99|77.99|80.39|77.39|81.02|78.02|80.36|77.36|0
1735818300000|2025-01-02 11:45:00|80.37|77.37|79.7|76.7|80.39|77.39|79.64|76.64|0
1735818600000|2025-01-02 11:50:00|79.76|76.76|79.76|76.76|80.01|77.01|79.72|76.72|0
1735818900000|2025-01-02 11:55:00|79.73|76.73|78.91|75.91|79.79|76.79|78.9|75.9|0
1735819200000|2025-01-02 12:00:00|78.93|75.93|79.26|76.26|80.21|77.21|78.62|75.62|0
1735819500000|2025-01-02 12:05:00|79.12|76.12|78.72|75.72|79.36|76.36|78.65|75.65|0
1735819800000|2025-01-02 12:10:00|78.68|75.68|78.65|75.65|78.87|75.87|78.59|75.59|0
1735820100000|2025-01-02 12:15:00|78.67|75.67|78.7|75.7|78.8|75.8|78.53|75.53|0
1735820400000|2025-01-02 12:20:00|78.65|75.65|78.6|75.6|78.8|75.8|78.5|75.5|0
1735820700000|2025-01-02 12:25:00|78.62|75.62|78.65|75.65|78.77|75.77|78.56|75.56|0
1735821000000|2025-01-02 12:30:00|78.62|75.62|79.01|76.01|79.01|76.01|78.56|75.56|0
1735821300000|2025-01-02 12:35:00|78.98|75.98|78.89|75.89|79.05|76.05|78.77|75.77|0
1735821600000|2025-01-02 12:40:00|78.86|75.86|79.66|76.66|79.78|76.78|78.77|75.77|0
1735821900000|2025-01-02 12:45:00|79.63|76.63|79.98|76.98|80.05|77.05|79.6|76.6|0
1735822200000|2025-01-02 12:50:00|79.97|76.97|80.25|77.25|80.75|77.75|79.97|76.97|0
1735822500000|2025-01-02 12:55:00|80.29|77.29|79.89|76.89|80.4|77.4|79.83|76.83|0
1735822800000|2025-01-02 13:00:00|79.84|76.84|79.84|76.84|80.2|77.2|79.75|76.75|0
1735823100000|2025-01-02 13:05:00|79.87|76.87|79.99|76.99|80.15|77.15|79.75|76.75|0
1735823400000|2025-01-02 13:10:00|80.02|77.02|80.18|77.18|80.21|77.21|79.96|76.96|0
1735823700000|2025-01-02 13:15:00|80.21|77.21|80.46|77.46|80.49|77.49|80.07|77.07|0
1735824000000|2025-01-02 13:20:00|80.52|77.52|80.49|77.49|80.75|77.75|80.18|77.18|0
1735824300000|2025-01-02 13:25:00|80.46|77.46|80.18|77.18|80.77|77.77|79.65|76.65|0
1735824600000|2025-01-02 13:30:00|80.04|77.04|79.6|76.6|80.59|77.59|79.6|76.6|0
1735824900000|2025-01-02 13:35:00|79.73|76.73|79.46|76.46|79.88|76.88|79.17|76.17|0
1735825200000|2025-01-02 13:40:00|79.48|76.48|79.14|76.14|79.63|76.63|79.01|76.01|0
1735825500000|2025-01-02 13:45:00|79.2|76.2|79.6|76.6|79.88|76.88|79.2|76.2|0
1735825800000|2025-01-02 13:50:00|79.63|76.63|79.99|76.99|80.38|77.38|79.63|76.63|0
1735826100000|2025-01-02 13:55:00|80.05|77.05|80.25|77.25|80.38|77.38|79.99|76.99|0
1735826400000|2025-01-02 14:00:00|80.22|77.22|81.41|78.41|82.05|79.05|80.19|77.19|0
1735826700000|2025-01-02 14:05:00|81.38|78.38|80.98|77.98|81.44|78.44|80.58|77.58|0
1735827000000|2025-01-02 14:10:00|81.02|78.02|80.93|77.93|81.27|78.27|80.83|77.83|0
1735827300000|2025-01-02 14:15:00|80.96|77.96|81.27|78.27|81.27|78.27|80.42|77.42|0
1735827600000|2025-01-02 14:20:00|81.26|78.26|81.17|78.17|81.49|78.49|81|78|0
1735827900000|2025-01-02 14:25:00|81.24|78.24|81.49|78.49|81.58|78.58|81.11|78.11|0
1735828200000|2025-01-02 14:30:00|81.68|78.68|83.54|80.54|83.54|80.54|81.08|78.08|0
1735828500000|2025-01-02 14:35:00|83.47|80.47|87.52|84.52|87.52|84.52|83.23|80.23|0
1735828800000|2025-01-02 14:40:00|87.65|84.65|86.65|83.65|87.82|84.82|86.55|83.55|0
1735829100000|2025-01-02 14:45:00|86.6|83.6|84.71|81.71|86.6|83.6|84.71|81.71|0
1735829400000|2025-01-02 14:50:00|84.55|81.55|82.91|79.91|85.14|82.14|82.91|79.91|0
1735829700000|2025-01-02 14:55:00|83|80|82.46|79.46|85.04|82.04|81.56|78.56|0
1735830000000|2025-01-02 15:00:00|82.29|79.29|82.02|79.02|82.91|79.91|81.94|78.94|0
1735830300000|2025-01-02 15:05:00|81.89|78.89|82.32|79.32|83.38|80.38|81.36|78.36|0
1735830600000|2025-01-02 15:10:00|82.35|79.35|81.47|78.47|82.97|79.97|80.78|77.78|0
1735830900000|2025-01-02 15:15:00|81.5|78.5|82.99|79.99|82.99|79.99|81.22|78.22|0
1735831200000|2025-01-02 15:20:00|83.03|80.03|84.45|81.45|84.87|81.87|82.71|79.71|0
1735831500000|2025-01-02 15:25:00|84.61|81.61|84.21|81.21|84.9|81.9|82.79|79.79|0
1735831800000|2025-01-02 15:30:00|84.12|81.12|86.47|83.47|87.47|84.47|83.95|80.95|0
1735832100000|2025-01-02 15:35:00|86.5|83.5|86.65|83.65|87.27|84.27|85.35|82.35|0
1735832400000|2025-01-02 15:40:00|86.6|83.6|86.76|83.76|87.8|84.8|86.1|83.1|0
1735832700000|2025-01-02 15:45:00|86.9|83.9|85.57|82.57|87.7|84.7|85.41|82.41|0
1735833000000|2025-01-02 15:50:00|85.61|82.61|84.38|81.38|85.97|82.97|84.38|81.38|0
1735833300000|2025-01-02 15:55:00|84.28|81.28|85.49|82.49|85.85|82.85|84.15|81.15|0
1735833600000|2025-01-02 16:00:00|85.52|82.52|88.12|85.12|88.53|85.53|85.2|82.2|0
1735833900000|2025-01-02 16:05:00|88.15|85.15|87.68|84.68|88.22|85.22|87.28|84.28|0
1735834200000|2025-01-02 16:10:00|87.75|84.75|87.1|84.1|88.39|85.39|85.52|82.52|0
1735834500000|2025-01-02 16:15:00|87.06|84.06|86.36|83.36|87.58|84.58|86.26|83.26|0
1735834800000|2025-01-02 16:20:00|86.33|83.33|85.83|82.83|87.6|84.6|85.47|82.47|0
1735835100000|2025-01-02 16:25:00|85.8|82.8|85.6|82.6|86.33|83.33|85.5|82.5|0
1735835400000|2025-01-02 16:30:00|85.67|82.67|85.6|82.6|87.26|84.26|85.27|82.27|0
1735835700000|2025-01-02 16:35:00|85.63|82.63|85.07|82.07|85.66|82.66|84.68|81.68|0
1735836000000|2025-01-02 16:40:00|85.13|82.13|84.97|81.97|85.62|82.62|83.83|80.83|0
1735836300000|2025-01-02 16:45:00|84.91|81.91|84.08|81.08|85.09|82.09|84.01|81.01|0
1735836600000|2025-01-02 16:50:00|84.16|81.16|85.33|82.33|85.66|82.66|83.87|80.87|0
1735836900000|2025-01-02 16:55:00|85.23|82.23|85|82|85.38|82.38|84.74|81.74|0
1735837200000|2025-01-02 17:00:00|84.87|81.87|84.61|81.61|85.62|82.62|84.61|81.61|0
1735837500000|2025-01-02 17:05:00|84.64|81.64|85.55|82.55|85.79|82.79|84.54|81.54|0
1735837800000|2025-01-02 17:10:00|85.59|82.59|84.44|81.44|85.59|82.59|83.99|80.99|0
1735838100000|2025-01-02 17:15:00|84.67|81.67|85.35|82.35|85.62|82.62|84.41|81.41|0
1735838400000|2025-01-02 17:20:00|85.39|82.39|86.96|83.96|87.11|84.11|85.39|82.39|0
1735838700000|2025-01-02 17:25:00|86.97|83.97|89.68|86.68|89.89|86.89|86.97|83.97|0
1735839000000|2025-01-02 17:30:00|89.65|86.65|91.37|88.37|91.64|88.64|86.85|83.85|0
1735839300000|2025-01-02 17:35:00|91.3|88.3|93.37|90.37|93.55|90.55|91.26|88.26|0
1735839600000|2025-01-02 17:40:00|93.4|90.4|94.21|91.21|94.89|91.89|92.24|89.24|0
1735839900000|2025-01-02 17:45:00|94.07|91.07|95.09|92.09|95.1|92.1|93.76|90.76|0
1735840200000|2025-01-02 17:50:00|95.21|92.21|92.66|89.66|95.83|92.83|91.92|88.92|0
1735840500000|2025-01-02 17:55:00|92.49|89.49|91.64|88.64|92.7|89.7|91.26|88.26|0
1735840800000|2025-01-02 18:00:00|91.68|88.68|93.58|90.58|93.76|90.76|91.68|88.68|0
1735841100000|2025-01-02 18:05:00|93.44|90.44|91.77|88.77|93.51|90.51|91.18|88.18|0
1735841400000|2025-01-02 18:10:00|91.84|88.84|93.11|90.11|93.36|90.36|91.84|88.84|0
1735841700000|2025-01-02 18:15:00|93.08|90.08|93.5|90.5|94.71|91.71|93.04|90.04|0
1735842000000|2025-01-02 18:20:00|93.46|90.46|93.46|90.46|93.82|90.82|92.47|89.47|0
1735842300000|2025-01-02 18:25:00|93.48|90.48|93.61|90.61|94.05|91.05|93.04|90.04|0
1735842600000|2025-01-02 18:30:00|94.06|91.06|94.48|91.48|95.73|92.73|94.05|91.05|0
1735842900000|2025-01-02 18:35:00|94.54|91.54|95.04|92.04|95.8|92.8|94.1|91.1|0
1735843200000|2025-01-02 18:40:00|95.15|92.15|93.53|90.53|95.69|92.69|93.53|90.53|0
1735843500000|2025-01-02 18:45:00|93.67|90.67|95.18|92.18|95.54|92.54|93.67|90.67|0
1735843800000|2025-01-02 18:50:00|95.14|92.14|96.05|93.05|96.23|93.23|94.93|91.93|0
1735844100000|2025-01-02 18:55:00|95.83|92.83|94.28|91.28|95.83|92.83|94.13|91.13|0
1735844400000|2025-01-02 19:00:00|94.31|91.31|94.22|91.22|94.96|91.96|93.85|90.85|0
1735844700000|2025-01-02 19:05:00|94.28|91.28|94.01|91.01|94.47|91.47|92.94|89.94|0
1735845000000|2025-01-02 19:10:00|94.04|91.04|94.77|91.77|94.88|91.88|93.58|90.58|0
1735845300000|2025-01-02 19:15:00|94.7|91.7|94.3|91.3|94.99|91.99|93.95|90.95|0
1735845600000|2025-01-02 19:20:00|94.34|91.34|93.34|90.34|94.48|91.48|93.34|90.34|0
1735845900000|2025-01-02 19:25:00|93.38|90.38|93.02|90.02|93.52|90.52|92.74|89.74|0
1735846200000|2025-01-02 19:30:00|93.16|90.16|93.62|90.62|94.02|91.02|93.02|90.02|0
1735846500000|2025-01-02 19:35:00|93.69|90.69|93.8|90.8|94.69|91.69|93.51|90.51|0
1735846800000|2025-01-02 19:40:00|93.91|90.91|92.29|89.29|93.91|90.91|91.71|88.71|0
1735847100000|2025-01-02 19:45:00|92.22|89.22|91.52|88.52|93.18|90.18|90.93|87.93|0
1735847400000|2025-01-02 19:50:00|91.45|88.45|91.15|88.15|91.77|88.77|90.68|87.68|0
1735847700000|2025-01-02 19:55:00|91.17|88.17|93.21|90.21|93.35|90.35|91.17|88.17|0
1735848000000|2025-01-02 20:00:00|93.07|90.07|90.81|87.81|93.07|90.07|90.81|87.81|0
1735848300000|2025-01-02 20:05:00|90.88|87.88|90.85|87.85|91.37|88.37|90.69|87.69|0
1735848600000|2025-01-02 20:10:00|90.81|87.81|90.1|87.1|92.19|89.19|89.72|86.72|0
1735848900000|2025-01-02 20:15:00|90.29|87.29|90.08|87.08|90.84|87.84|90.08|87.08|0
1735849200000|2025-01-02 20:20:00|89.94|86.94|89.87|86.87|90.43|87.43|89.53|86.53|0
1735849500000|2025-01-02 20:25:00|89.91|86.91|90.01|87.01|90.15|87.15|89.6|86.6|0
1735849800000|2025-01-02 20:30:00|89.77|86.77|90.01|87.01|90.46|87.46|88.78|85.78|0
1735850100000|2025-01-02 20:35:00|89.94|86.94|90.55|87.55|90.87|87.87|89.94|86.94|0
1735850400000|2025-01-02 20:40:00|90.62|87.62|90.21|87.21|90.62|87.62|89.88|86.88|0
1735850700000|2025-01-02 20:45:00|90.12|87.12|89.72|86.72|90.41|87.41|89.28|86.28|0
1735851000000|2025-01-02 20:50:00|89.69|86.69|90.17|87.17|90.27|87.27|88.93|85.93|0
1735851300000|2025-01-02 20:55:00|90.48|87.48|89.34|86.34|90.58|87.58|89.24|86.24|0
1735851600000|2025-01-02 21:00:00|89.41|86.41|88.83|85.83|89.41|86.41|88.73|85.73|0
1735851900000|2025-01-02 21:05:00|88.86|85.86|88.93|85.93|89.3|86.3|88.86|85.86|0
1735852200000|2025-01-02 21:10:00|89.03|86.03|88.86|85.86|89.2|86.2|88.79|85.79|0
1735852500000|2025-01-02 21:15:00|88.99|85.79|88.96|85.76|89.23|86.03|88.85|85.65|0
1735852800000|2025-01-02 21:20:00|88.97|85.77|88.82|85.62|89.02|85.82|88.72|85.52|0
1735853100000|2025-01-02 21:25:00|88.78|85.58|88.58|85.38|88.99|85.79|88.54|85.34|0
1735853400000|2025-01-02 21:30:00|88.56|85.36|88.81|85.61|88.92|85.72|88.56|85.36|0
1735853700000|2025-01-02 21:35:00|88.85|85.65|89.02|85.82|89.09|85.89|88.83|85.63|0
1735854000000|2025-01-02 21:40:00|89.05|85.85|89.12|85.92|89.27|86.07|89|85.8|0
1735854300000|2025-01-02 21:45:00|89.08|85.88|89.08|85.88|89.22|86.02|89.07|85.87|0
1735854600000|2025-01-02 21:50:00|89.12|85.92|89.18|85.98|89.29|86.09|89.12|85.92|0
1735854900000|2025-01-02 21:55:00|89.17|85.97|89.23|86.03|89.27|86.07|89.11|85.91|0
1735855200000|2025-01-02 22:00:00|89.16|85.96|89.14|85.94|89.16|85.96|89.11|85.91|0
1735855500000|2025-01-02 22:05:00|89.13|85.93|89.15|85.95|89.17|85.97|89.13|85.93|0
1735855800000|2025-01-02 22:10:00|89.16|85.96|89.17|85.97|89.18|85.98|89.15|85.95|0
1735856100000|2025-01-02 22:15:00|89.16|85.96|89.11|85.91|89.19|85.99|89.11|85.91|0
1735856400000|2025-01-02 22:20:00|89.1|85.9|89.17|85.97|89.17|85.97|89.1|85.9|0
1735856700000|2025-01-02 22:25:00|89.15|85.95|89.16|85.96|89.17|85.97|89.15|85.95|0
1735857000000|2025-01-02 22:30:00|89.17|85.97|89.15|85.95|89.18|85.98|89.14|85.94|0
1735857300000|2025-01-02 22:35:00|89.14|85.94|89.18|85.98|89.18|85.98|89.14|85.94|0
1735857600000|2025-01-02 22:40:00|89.17|85.97|89.16|85.96|89.17|85.97|89.15|85.95|0
1735857900000|2025-01-02 22:45:00|89.14|85.94|89.2|86|89.28|86.08|89.14|85.94|0
1735858200000|2025-01-02 22:50:00|89.19|85.99|89.09|85.89|89.19|85.99|89.09|85.89|0
1735858500000|2025-01-02 22:55:00|89.12|85.92|89.07|85.87|89.12|85.92|89.04|85.84|0
1735858800000|2025-01-02 23:00:00|89.15|85.95|89.5|86.3|89.52|86.32|89.15|85.95|0
1735859100000|2025-01-02 23:05:00|89.49|86.29|89.57|86.37|89.81|86.61|89.45|86.25|0
1735859400000|2025-01-02 23:10:00|89.54|86.34|89.53|86.33|89.64|86.44|89.38|86.18|0
1735859700000|2025-01-02 23:15:00|89.5|86.3|89.33|86.13|89.55|86.35|89.26|86.06|0
1735860000000|2025-01-02 23:20:00|89.29|86.09|89.63|86.43|89.67|86.47|89.29|86.09|0
1735860300000|2025-01-02 23:25:00|89.67|86.47|89.84|86.64|90.08|86.88|89.62|86.42|0
1735860600000|2025-01-02 23:30:00|89.77|86.57|90.01|86.81|90.08|86.88|89.63|86.43|0
1735860900000|2025-01-02 23:35:00|89.99|86.79|90.04|86.84|90.08|86.88|89.97|86.77|0
1735861200000|2025-01-02 23:40:00|90.01|86.81|90.01|86.81|90.04|86.84|89.94|86.74|0
1735861500000|2025-01-02 23:45:00|90.02|86.82|90.21|87.01|90.38|87.18|89.97|86.77|0
1735861800000|2025-01-02 23:50:00|90.18|86.98|89.97|86.77|90.25|87.05|89.97|86.77|0
1735862100000|2025-01-02 23:55:00|90|86.8|89.91|86.71|90|86.8|89.86|86.66|0
1735862400000|2025-01-03 00:00:00|89.97|86.77|89.86|86.66|90.1|86.9|89.83|86.63|0
1735862700000|2025-01-03 00:05:00|89.9|86.7|89|85.8|89.9|86.7|88.97|85.77|0
1735863000000|2025-01-03 00:10:00|88.97|85.77|88.83|85.63|88.97|85.77|88.63|85.43|0
1735863300000|2025-01-03 00:15:00|88.86|85.66|88.73|85.53|88.9|85.7|88.56|85.36|0
1735863600000|2025-01-03 00:20:00|88.76|85.56|88.79|85.59|88.96|85.76|88.66|85.46|0
1735863900000|2025-01-03 00:25:00|88.81|85.61|88.32|85.12|88.81|85.61|88.15|84.95|0
1735864200000|2025-01-03 00:30:00|88.33|85.13|88.25|85.05|88.38|85.18|88.15|84.95|0
1735864500000|2025-01-03 00:35:00|88.21|85.01|87.99|84.79|88.25|85.05|87.93|84.73|0
1735864800000|2025-01-03 00:40:00|88.01|84.81|88.07|84.87|88.14|84.94|87.91|84.71|0
1735865100000|2025-01-03 00:45:00|88.09|84.89|88.04|84.84|88.11|84.91|87.96|84.76|0
1735865400000|2025-01-03 00:50:00|88.02|84.82|87.97|84.77|88.14|84.94|87.9|84.7|0
1735865700000|2025-01-03 00:55:00|87.95|84.75|87.9|84.7|88|84.8|87.9|84.7|0
1735866000000|2025-01-03 01:00:00|87.93|84.73|87.97|84.77|88.03|84.83|87.9|84.7|0
1735866300000|2025-01-03 01:05:00|88|84.8|87.66|84.46|88.03|84.83|87.59|84.39|0
1735866600000|2025-01-03 01:10:00|87.7|84.5|87.83|84.63|87.83|84.63|87.63|84.43|0
1735866900000|2025-01-03 01:15:00|87.85|84.65|87.86|84.66|88|84.8|87.83|84.63|0
1735867200000|2025-01-03 01:20:00|87.83|84.63|88.25|85.05|88.3|85.1|87.83|84.63|0
1735867500000|2025-01-03 01:25:00|88.26|85.06|88.3|85.1|88.5|85.3|88.2|85|0
1735867800000|2025-01-03 01:30:00|88.2|85.2|88.06|85.06|88.43|85.43|88.06|85.06|0
1735868100000|2025-01-03 01:35:00|88.03|85.03|88.16|85.16|88.3|85.3|87.98|84.98|0
1735868400000|2025-01-03 01:40:00|88.13|85.13|88.36|85.36|88.43|85.43|88.06|85.06|0
1735868700000|2025-01-03 01:45:00|88.35|85.35|88.43|85.43|88.67|85.67|88.33|85.33|0
1735869000000|2025-01-03 01:50:00|88.39|85.39|88|85|88.46|85.46|88|85|0
1735869300000|2025-01-03 01:55:00|87.99|84.99|88.27|85.27|88.32|85.32|87.95|84.95|0
1735869600000|2025-01-03 02:00:00|88.25|85.25|87.9|84.9|88.27|85.27|87.88|84.88|0
1735869900000|2025-01-03 02:05:00|87.85|84.85|88.05|85.05|88.18|85.18|87.85|84.85|0
1735870200000|2025-01-03 02:10:00|88.08|85.08|87.74|84.74|88.12|85.12|87.68|84.68|0
1735870500000|2025-01-03 02:15:00|87.71|84.71|87.52|84.52|87.74|84.74|87.51|84.51|0
1735870800000|2025-01-03 02:20:00|87.51|84.51|87.44|84.44|87.54|84.54|87.3|84.3|0
1735871100000|2025-01-03 02:25:00|87.4|84.4|87.4|84.4|87.5|84.5|87.25|84.25|0
1735871400000|2025-01-03 02:30:00|87.39|84.39|87.77|84.77|87.84|84.84|87.39|84.39|0
1735871700000|2025-01-03 02:35:00|87.8|84.8|87.77|84.77|87.9|84.9|87.67|84.67|0
1735872000000|2025-01-03 02:40:00|87.8|84.8|87.7|84.7|87.87|84.87|87.65|84.65|0
1735872300000|2025-01-03 02:45:00|87.67|84.67|87.97|84.97|88|85|87.67|84.67|0
1735872600000|2025-01-03 02:50:00|88|85|87.86|84.86|88.14|85.14|87.83|84.83|0
1735872900000|2025-01-03 02:55:00|87.9|84.9|87.63|84.63|87.97|84.97|87.63|84.63|0
1735873200000|2025-01-03 03:00:00|87.59|84.59|87.36|84.36|87.63|84.63|87.32|84.32|0
1735873500000|2025-01-03 03:05:00|87.39|84.39|87.35|84.35|87.49|84.49|87.19|84.19|0
1735873800000|2025-01-03 03:10:00|87.32|84.32|87.19|84.19|87.42|84.42|87.15|84.15|0
1735874100000|2025-01-03 03:15:00|87.22|84.22|87.35|84.35|87.42|84.42|87.19|84.19|0
1735874400000|2025-01-03 03:20:00|87.32|84.32|87.25|84.25|87.45|84.45|87.25|84.25|0
1735874700000|2025-01-03 03:25:00|87.18|84.18|87.35|84.35|87.38|84.38|87.15|84.15|0
1735875000000|2025-01-03 03:30:00|87.28|84.28|87.28|84.28|87.45|84.45|87.21|84.21|0
1735875300000|2025-01-03 03:35:00|87.31|84.31|87.46|84.46|87.51|84.51|87.31|84.31|0
1735875600000|2025-01-03 03:40:00|87.41|84.41|87.28|84.28|87.41|84.41|87.28|84.28|0
1735875900000|2025-01-03 03:45:00|87.31|84.31|87.34|84.34|87.44|84.44|87.28|84.28|0
1735876200000|2025-01-03 03:50:00|87.38|84.38|87.54|84.54|87.61|84.61|87.34|84.34|0
1735876500000|2025-01-03 03:55:00|87.51|84.51|87.51|84.51|87.61|84.61|87.47|84.47|0
1735876800000|2025-01-03 04:00:00|87.47|84.47|87.57|84.57|87.64|84.64|87.3|84.3|0
1735877100000|2025-01-03 04:05:00|87.61|84.61|87.67|84.67|87.71|84.71|87.57|84.57|0
1735877400000|2025-01-03 04:10:00|87.64|84.64|87.81|84.81|87.81|84.81|87.6|84.6|0
1735877700000|2025-01-03 04:15:00|87.77|84.77|87.57|84.57|87.84|84.84|87.57|84.57|0
1735878000000|2025-01-03 04:20:00|87.59|84.59|87.57|84.57|87.62|84.62|87.5|84.5|0
1735878300000|2025-01-03 04:25:00|87.6|84.6|87.6|84.6|87.63|84.63|87.53|84.53|0
1735878600000|2025-01-03 04:30:00|87.56|84.56|87.6|84.6|87.63|84.63|87.56|84.56|0
1735878900000|2025-01-03 04:35:00|87.61|84.61|87.81|84.81|87.86|84.86|87.6|84.6|0
1735879200000|2025-01-03 04:40:00|87.8|84.8|87.8|84.8|87.88|84.88|87.76|84.76|0
1735879500000|2025-01-03 04:45:00|87.83|84.83|87.76|84.76|87.83|84.83|87.76|84.76|0
1735879800000|2025-01-03 04:50:00|87.74|84.74|87.66|84.66|87.74|84.74|87.62|84.62|0
1735880100000|2025-01-03 04:55:00|87.72|84.72|88.04|85.04|88.06|85.06|87.72|84.72|0
1735880400000|2025-01-03 05:00:00|87.99|84.99|88.16|85.16|88.3|85.3|87.99|84.99|0
1735880700000|2025-01-03 05:05:00|88.18|85.18|88.16|85.16|88.26|85.26|88.13|85.13|0
1735881000000|2025-01-03 05:10:00|88.18|85.18|88.09|85.09|88.23|85.23|88.04|85.04|0
1735881300000|2025-01-03 05:15:00|88.06|85.06|88.28|85.28|88.36|85.36|88.06|85.06|0
1735881600000|2025-01-03 05:20:00|88.29|85.29|88.15|85.15|88.46|85.46|88.15|85.15|0
1735881900000|2025-01-03 05:25:00|88.19|85.19|88.05|85.05|88.22|85.22|88.02|85.02|0
1735882200000|2025-01-03 05:30:00|88.09|85.09|87.95|84.95|88.25|85.25|87.91|84.91|0
1735882500000|2025-01-03 05:35:00|87.98|84.98|87.88|84.88|87.98|84.98|87.86|84.86|0
1735882800000|2025-01-03 05:40:00|87.9|84.9|87.91|84.91|88.05|85.05|87.88|84.88|0
1735883100000|2025-01-03 05:45:00|87.94|84.94|87.88|84.88|87.98|84.98|87.81|84.81|0
1735883400000|2025-01-03 05:50:00|87.86|84.86|88.16|85.16|88.18|85.18|87.84|84.84|0
1735883700000|2025-01-03 05:55:00|88.21|85.21|87.97|84.97|88.21|85.21|87.94|84.94|0
1735884000000|2025-01-03 06:00:00|88.03|85.03|87.97|84.97|88.04|85.04|87.94|84.94|0
1735884300000|2025-01-03 06:05:00|88.01|85.01|88.06|85.06|88.17|85.17|88.01|85.01|0
1735884600000|2025-01-03 06:10:00|88.07|85.07|87.83|84.83|88.17|85.17|87.8|84.8|0
1735884900000|2025-01-03 06:15:00|87.87|84.87|87.68|84.68|87.94|84.94|87.68|84.68|0
1735885200000|2025-01-03 06:20:00|87.7|84.7|87.7|84.7|87.8|84.8|87.63|84.63|0
1735885500000|2025-01-03 06:25:00|87.66|84.66|87.58|84.58|87.66|84.66|87.53|84.53|0
1735885800000|2025-01-03 06:30:00|87.59|84.59|87.29|84.29|87.59|84.59|87.26|84.26|0
1735886100000|2025-01-03 06:35:00|87.27|84.27|87.52|84.52|87.62|84.62|87.27|84.27|0
1735886400000|2025-01-03 06:40:00|87.49|84.49|87.42|84.42|87.52|84.52|87.39|84.39|0
1735886700000|2025-01-03 06:45:00|87.39|84.39|87.65|84.65|87.69|84.69|87.35|84.35|0
1735887000000|2025-01-03 06:50:00|87.62|84.62|87.48|84.48|87.62|84.62|87.42|84.42|0
1735887300000|2025-01-03 06:55:00|87.5|84.5|87.7|84.7|87.74|84.74|87.4|84.4|0
1735887600000|2025-01-03 07:00:00|87.72|84.72|87.92|84.92|87.92|84.92|87.45|84.45|0
1735887900000|2025-01-03 07:05:00|87.89|84.89|88.09|85.09|88.09|85.09|87.88|84.88|0
1735888200000|2025-01-03 07:10:00|88.26|85.26|88.12|85.12|88.36|85.36|88.05|85.05|0
1735888500000|2025-01-03 07:15:00|88.08|85.08|87.43|84.43|88.08|85.08|87.37|84.37|0
1735888800000|2025-01-03 07:20:00|87.44|84.44|87.81|84.81|88|85|87.41|84.41|0
1735889100000|2025-01-03 07:25:00|87.84|84.84|87.67|84.67|87.95|84.95|87.64|84.64|0
1735889400000|2025-01-03 07:30:00|87.64|84.64|87.56|84.56|87.78|84.78|87.51|84.51|0
1735889700000|2025-01-03 07:35:00|87.57|84.57|87.67|84.67|87.67|84.67|87.56|84.56|0
1735890000000|2025-01-03 07:40:00|87.64|84.64|87.57|84.57|87.77|84.77|87.47|84.47|0
1735890300000|2025-01-03 07:45:00|87.62|84.62|87.47|84.47|87.65|84.65|87.4|84.4|0
1735890600000|2025-01-03 07:50:00|87.48|84.48|87.46|84.46|87.48|84.48|87.26|84.26|0
1735890900000|2025-01-03 07:55:00|87.5|84.5|87.53|84.53|87.55|84.55|87.4|84.4|0
1735891200000|2025-01-03 08:00:00|87.5|84.5|87.19|84.19|87.53|84.53|86.72|83.72|0
1735891500000|2025-01-03 08:05:00|87.29|84.29|86.96|83.96|87.43|84.43|86.86|83.86|0
1735891800000|2025-01-03 08:10:00|87.01|84.01|86.75|83.75|87.06|84.06|86.69|83.69|0
1735892100000|2025-01-03 08:15:00|86.79|83.79|86.85|83.85|87.07|84.07|86.67|83.67|0
1735892400000|2025-01-03 08:20:00|86.79|83.79|87.2|84.2|87.27|84.27|86.79|83.79|0
1735892700000|2025-01-03 08:25:00|87.22|84.22|87.89|84.89|87.93|84.93|87.12|84.12|0
1735893000000|2025-01-03 08:30:00|87.96|84.96|87.92|84.92|88.33|85.33|87.86|84.86|0
1735893300000|2025-01-03 08:35:00|88.01|85.01|88.16|85.16|88.19|85.19|87.89|84.89|0
1735893600000|2025-01-03 08:40:00|88.13|85.13|87.99|84.99|88.23|85.23|87.89|84.89|0
1735893900000|2025-01-03 08:45:00|87.95|84.95|88.05|85.05|88.14|85.14|87.73|84.73|0
1735894200000|2025-01-03 08:50:00|87.99|84.99|87.73|84.73|88.02|85.02|87.68|84.68|0
1735894500000|2025-01-03 08:55:00|87.71|84.71|87.65|84.65|87.82|84.82|87.6|84.6|0
1735894800000|2025-01-03 09:00:00|87.68|84.68|87.34|84.34|87.88|84.88|87.34|84.34|0
1735895100000|2025-01-03 09:05:00|87.26|84.26|86.67|83.67|87.26|84.26|86.57|83.57|0
1735895400000|2025-01-03 09:10:00|86.64|83.64|86.37|83.37|88.49|85.49|86.34|83.34|0
1735895700000|2025-01-03 09:15:00|86.4|83.4|86.4|83.4|86.5|83.5|86.09|83.09|0
1735896000000|2025-01-03 09:20:00|86.43|83.43|85.8|82.8|86.47|83.47|85.8|82.8|0
1735896300000|2025-01-03 09:25:00|85.83|82.83|86.13|83.13|86.13|83.13|85.8|82.8|0
1735896600000|2025-01-03 09:30:00|86.1|83.1|86.26|83.26|86.46|83.46|86.1|83.1|0
1735896900000|2025-01-03 09:35:00|86.23|83.23|86.26|83.26|86.36|83.36|86.19|83.19|0
1735897200000|2025-01-03 09:40:00|86.24|83.24|85.99|82.99|86.24|83.24|85.93|82.93|0
1735897500000|2025-01-03 09:45:00|86.03|83.03|85.89|82.89|86.28|83.28|85.76|82.76|0
1735897800000|2025-01-03 09:50:00|85.86|82.86|85.75|82.75|85.99|82.99|85.72|82.72|0
1735898100000|2025-01-03 09:55:00|85.72|82.72|85.82|82.82|85.82|82.82|85.55|82.55|0
1735898400000|2025-01-03 10:00:00|85.8|82.8|86.28|83.28|86.35|83.35|85.8|82.8|0
1735898700000|2025-01-03 10:05:00|86.3|83.3|86.18|83.18|86.33|83.33|86.12|83.12|0
1735899000000|2025-01-03 10:10:00|86.2|83.2|86.11|83.11|86.28|83.28|86.11|83.11|0
1735899300000|2025-01-03 10:15:00|86.08|83.08|86.21|83.21|86.28|83.28|86.08|83.08|0
1735899600000|2025-01-03 10:20:00|86.24|83.24|86.48|83.48|86.61|83.61|86.24|83.24|0
1735899900000|2025-01-03 10:25:00|86.51|83.51|86.41|83.41|86.78|83.78|86.38|83.38|0
1735900200000|2025-01-03 10:30:00|86.44|83.44|86.67|83.67|86.71|83.71|86.37|83.37|0
1735900500000|2025-01-03 10:35:00|86.69|83.69|86.59|83.59|86.77|83.77|86.54|83.54|0
1735900800000|2025-01-03 10:40:00|86.64|83.64|86.57|83.57|86.64|83.64|86.54|83.54|0
1735901100000|2025-01-03 10:45:00|86.62|83.62|86.75|83.75|86.8|83.8|86.57|83.57|0
1735901400000|2025-01-03 10:50:00|86.77|83.77|87.17|84.17|87.26|84.26|86.77|83.77|0
1735901700000|2025-01-03 10:55:00|87.14|84.14|87.03|84.03|87.2|84.2|87|84|0
1735902000000|2025-01-03 11:00:00|87|84|87.03|84.03|87.17|84.17|86.93|83.93|0
1735902300000|2025-01-03 11:05:00|87.05|84.05|87.54|84.54|87.54|84.54|87.05|84.05|0
1735902600000|2025-01-03 11:10:00|87.5|84.5|87.4|84.4|87.62|84.62|87.38|84.38|0
1735902900000|2025-01-03 11:15:00|87.43|84.43|87.3|84.3|87.43|84.43|87.16|84.16|0
1735903200000|2025-01-03 11:20:00|87.26|84.26|87.09|84.09|87.33|84.33|87.08|84.08|0
1735903500000|2025-01-03 11:25:00|87.03|84.03|86.99|83.99|87.06|84.06|86.87|83.87|0
1735903800000|2025-01-03 11:30:00|87.01|84.01|87.26|84.26|87.26|84.26|87.01|84.01|0
1735904100000|2025-01-03 11:35:00|87.28|84.28|87.12|84.12|87.28|84.28|87.06|84.06|0
1735904400000|2025-01-03 11:40:00|87.09|84.09|87.12|84.12|87.19|84.19|87.02|84.02|0
1735904700000|2025-01-03 11:45:00|87.09|84.09|87.12|84.12|87.15|84.15|87.02|84.02|0
1735905000000|2025-01-03 11:50:00|87.19|84.19|87.08|84.08|87.34|84.34|87.08|84.08|0
1735905300000|2025-01-03 11:55:00|87.12|84.12|87.01|84.01|87.13|84.13|86.98|83.98|0
1735905600000|2025-01-03 12:00:00|87.15|84.15|87.38|84.38|87.4|84.4|87.12|84.12|0
1735905900000|2025-01-03 12:05:00|87.4|84.4|87.45|84.45|87.62|84.62|87.31|84.31|0
1735906200000|2025-01-03 12:10:00|87.43|84.43|87.21|84.21|87.45|84.45|87.14|84.14|0
1735906500000|2025-01-03 12:15:00|87.25|84.25|87.75|84.75|87.75|84.75|87.21|84.21|0
1735906800000|2025-01-03 12:20:00|87.72|84.72|87.28|84.28|87.75|84.75|87.28|84.28|0
1735907100000|2025-01-03 12:25:00|87.29|84.29|87.01|84.01|87.33|84.33|86.99|83.99|0
1735907400000|2025-01-03 12:30:00|87.04|84.04|87.21|84.21|87.24|84.24|86.94|83.94|0
1735907700000|2025-01-03 12:35:00|87.24|84.24|87|84|87.34|84.34|86.97|83.97|0
1735908000000|2025-01-03 12:40:00|86.99|83.99|87.15|84.15|87.2|84.2|86.9|83.9|0
1735908300000|2025-01-03 12:45:00|87.17|84.17|87|84|87.17|84.17|86.87|83.87|0
1735908600000|2025-01-03 12:50:00|87.02|84.02|86.7|83.7|87.07|84.07|86.7|83.7|0
1735908900000|2025-01-03 12:55:00|86.71|83.71|86.63|83.63|86.71|83.71|86.56|83.56|0
1735909200000|2025-01-03 13:00:00|86.69|83.69|86.16|83.16|86.73|83.73|86.01|83.01|0
1735909500000|2025-01-03 13:05:00|86.13|83.13|86.02|83.02|86.26|83.26|85.91|82.91|0
1735909800000|2025-01-03 13:10:00|85.99|82.99|86.09|83.09|86.4|83.4|85.86|82.86|0
1735910100000|2025-01-03 13:15:00|86.07|83.07|86.32|83.32|86.32|83.32|85.99|82.99|0
1735910400000|2025-01-03 13:20:00|86.35|83.35|86.02|83.02|86.39|83.39|86.02|83.02|0
1735910700000|2025-01-03 13:25:00|86.05|83.05|85.95|82.95|86.22|83.22|85.89|82.89|0
1735911000000|2025-01-03 13:30:00|85.94|82.94|85.65|82.65|85.99|82.99|85.65|82.65|0
1735911300000|2025-01-03 13:35:00|85.69|82.69|85.88|82.88|85.88|82.88|85.65|82.65|0
1735911600000|2025-01-03 13:40:00|85.85|82.85|85.91|82.91|85.91|82.91|85.65|82.65|0
1735911900000|2025-01-03 13:45:00|85.93|82.93|85.88|82.88|86.21|83.21|85.88|82.88|0
1735912200000|2025-01-03 13:50:00|85.95|82.95|86.31|83.31|86.58|83.58|85.91|82.91|0
1735912500000|2025-01-03 13:55:00|86.28|83.28|86.71|83.71|86.71|83.71|86.28|83.28|0
1735912800000|2025-01-03 14:00:00|86.64|83.64|86.44|83.44|86.64|83.64|86.27|83.27|0
1735913100000|2025-01-03 14:05:00|86.47|83.47|85.76|82.76|86.51|83.51|85.74|82.74|0
1735913400000|2025-01-03 14:10:00|85.77|82.77|85.61|82.61|85.84|82.84|85.57|82.57|0
1735913700000|2025-01-03 14:15:00|85.59|82.59|85.08|82.08|85.67|82.67|85.04|82.04|0
1735914000000|2025-01-03 14:20:00|85.11|82.11|85.07|82.07|85.11|82.11|84.91|81.91|0
1735914300000|2025-01-03 14:25:00|85.03|82.03|84.81|81.81|85.03|82.03|84.68|81.68|0
1735914600000|2025-01-03 14:30:00|84.74|81.74|84.23|81.23|85.47|82.47|83.52|80.52|0
1735914900000|2025-01-03 14:35:00|84.2|81.2|82.39|79.39|84.79|81.79|82.39|79.39|0
1735915200000|2025-01-03 14:40:00|82.3|79.3|82.26|79.26|83.32|80.32|81.97|78.97|0
1735915500000|2025-01-03 14:45:00|82.29|79.29|84.03|81.03|84.56|81.56|82.07|79.07|0
1735915800000|2025-01-03 14:50:00|84.13|81.13|84.42|81.42|85.48|82.48|83.61|80.61|0
1735916100000|2025-01-03 14:55:00|84.36|81.36|84.05|81.05|84.64|81.64|83.87|80.87|0
1735916400000|2025-01-03 15:00:00|84|81|82.42|79.42|84.45|81.45|82.34|79.34|0
1735916700000|2025-01-03 15:05:00|82.4|79.4|82.4|79.4|82.91|79.91|81.95|78.95|0
1735917000000|2025-01-03 15:10:00|82.27|79.27|83.59|80.59|84.18|81.18|82.05|79.05|0
1735917300000|2025-01-03 15:15:00|83.56|80.56|84.4|81.4|84.96|81.96|83.07|80.07|0
1735917600000|2025-01-03 15:20:00|84.3|81.3|84.01|81.01|85.85|82.85|83.85|80.85|0
1735917900000|2025-01-03 15:25:00|84.04|81.04|83.89|80.89|84.27|81.27|83.36|80.36|0
1735918200000|2025-01-03 15:30:00|84.09|81.09|83.56|80.56|84.74|81.74|83.53|80.53|0
1735918500000|2025-01-03 15:35:00|83.53|80.53|83.6|80.6|83.95|80.95|82.79|79.79|0
1735918800000|2025-01-03 15:40:00|83.5|80.5|82.85|79.85|83.58|80.58|82.31|79.31|0
1735919100000|2025-01-03 15:45:00|82.88|79.88|82.21|79.21|83.66|80.66|81.71|78.71|0
1735919400000|2025-01-03 15:50:00|82.14|79.14|82.46|79.46|82.79|79.79|81.89|78.89|0
1735919700000|2025-01-03 15:55:00|82.53|79.53|81.89|78.89|82.75|79.75|81.73|78.73|0
1735920000000|2025-01-03 16:00:00|81.82|78.82|81.38|78.38|82.14|79.14|81|78|0
1735920300000|2025-01-03 16:05:00|81.34|78.34|82.78|79.78|83.04|80.04|81.34|78.34|0
1735920600000|2025-01-03 16:10:00|82.65|79.65|82.65|79.65|83.23|80.23|82.55|79.55|0
1735920900000|2025-01-03 16:15:00|82.71|79.71|82.46|79.46|82.94|79.94|82.39|79.39|0
1735921200000|2025-01-03 16:20:00|82.39|79.39|82.07|79.07|82.65|79.65|81.78|78.78|0
1735921500000|2025-01-03 16:25:00|82.13|79.13|81.29|78.29|82.13|79.13|81.24|78.24|0
1735921800000|2025-01-03 16:30:00|81.24|78.24|80.48|77.48|81.34|78.34|80.45|77.45|0
1735922100000|2025-01-03 16:35:00|80.61|77.61|80.39|77.39|80.92|77.92|80.01|77.01|0
1735922400000|2025-01-03 16:40:00|80.29|77.29|79.67|76.67|81|78|79.54|76.54|0
1735922700000|2025-01-03 16:45:00|79.7|76.7|79.54|76.54|79.82|76.82|79.45|76.45|0
1735923000000|2025-01-03 16:50:00|79.51|76.51|79.48|76.48|79.63|76.63|79.29|76.29|0
1735923300000|2025-01-03 16:55:00|79.51|76.51|80.04|77.04|80.13|77.13|79.35|76.35|0
1735923600000|2025-01-03 17:00:00|79.97|76.97|79.54|76.54|80|77|79.5|76.5|0
1735923900000|2025-01-03 17:05:00|79.5|76.5|79.63|76.63|79.69|76.69|79.22|76.22|0
1735924200000|2025-01-03 17:10:00|79.69|76.69|80.16|77.16|80.16|77.16|79.44|76.44|0
1735924500000|2025-01-03 17:15:00|80.19|77.19|80.34|77.34|80.37|77.37|79.44|76.44|0
1735924800000|2025-01-03 17:20:00|80.31|77.31|79.87|76.87|80.47|77.47|79.87|76.87|0
1735925100000|2025-01-03 17:25:00|79.9|76.9|80.34|77.34|80.37|77.37|79.5|76.5|0
1735925400000|2025-01-03 17:30:00|80.28|77.28|80.15|77.15|80.59|77.59|80.06|77.06|0
1735925700000|2025-01-03 17:35:00|80.18|77.18|80.15|77.15|80.34|77.34|80.02|77.02|0
1735926000000|2025-01-03 17:40:00|80.12|77.12|80.18|77.18|80.21|77.21|79.93|76.93|0
1735926300000|2025-01-03 17:45:00|80.15|77.15|79.99|76.99|80.43|77.43|79.93|76.93|0
1735926600000|2025-01-03 17:50:00|80.02|77.02|79.86|76.86|80.02|77.02|79.68|76.68|0
1735926900000|2025-01-03 17:55:00|79.89|76.89|79.67|76.67|79.96|76.96|79.58|76.58|0
1735927200000|2025-01-03 18:00:00|79.71|76.71|79.89|76.89|80.27|77.27|79.58|76.58|0
1735927500000|2025-01-03 18:05:00|79.92|76.92|79.76|76.76|79.98|76.98|79.61|76.61|0
1735927800000|2025-01-03 18:10:00|79.73|76.73|79.67|76.67|79.86|76.86|79.58|76.58|0
1735928100000|2025-01-03 18:15:00|79.65|76.65|79.42|76.42|79.73|76.73|79.42|76.42|0
1735928400000|2025-01-03 18:20:00|79.36|76.36|79.51|76.51|79.6|76.6|79.23|76.23|0
1735928700000|2025-01-03 18:25:00|79.48|76.48|78.61|75.61|79.48|76.48|78.61|75.61|0
1735929000000|2025-01-03 18:30:00|78.64|75.64|78.86|75.86|79.01|76.01|78.33|75.33|0
1735929300000|2025-01-03 18:35:00|78.83|75.83|78.27|75.27|78.86|75.86|78.24|75.24|0
1735929600000|2025-01-03 18:40:00|78.24|75.24|77.97|74.97|78.49|75.49|77.85|74.85|0
1735929900000|2025-01-03 18:45:00|77.94|74.94|77.87|74.87|77.94|74.94|77.75|74.75|0
1735930200000|2025-01-03 18:50:00|77.91|74.91|78|75|78.24|75.24|77.87|74.87|0
1735930500000|2025-01-03 18:55:00|77.96|74.96|78.3|75.3|78.52|75.52|77.84|74.84|0
1735930800000|2025-01-03 19:00:00|78.45|75.45|77.96|74.96|78.55|75.55|77.9|74.9|0
1735931100000|2025-01-03 19:05:00|77.99|74.99|77.69|74.69|78.15|75.15|77.69|74.69|0
1735931400000|2025-01-03 19:10:00|77.65|74.65|77.65|74.65|77.9|74.9|77.53|74.53|0
1735931700000|2025-01-03 19:15:00|77.64|74.64|77.32|74.32|77.74|74.74|77.32|74.32|0
1735932000000|2025-01-03 19:20:00|77.35|74.35|77.59|74.59|77.59|74.59|77.26|74.26|0
1735932300000|2025-01-03 19:25:00|77.62|74.62|77.37|74.37|77.77|74.77|77.37|74.37|0
1735932600000|2025-01-03 19:30:00|77.44|74.44|77.13|74.13|77.5|74.5|77.07|74.07|0
1735932900000|2025-01-03 19:35:00|77.1|74.1|76.8|73.8|77.19|74.19|76.77|73.77|0
1735933200000|2025-01-03 19:40:00|76.86|73.86|77.01|74.01|77.07|74.07|76.79|73.79|0
1735933500000|2025-01-03 19:45:00|77.04|74.04|77.06|74.06|77.19|74.19|76.85|73.85|0
1735933800000|2025-01-03 19:50:00|77.03|74.03|77.34|74.34|77.58|74.58|77.03|74.03|0
1735934100000|2025-01-03 19:55:00|77.31|74.31|77.4|74.4|77.49|74.49|77.27|74.27|0
1735934400000|2025-01-03 20:00:00|77.55|74.55|77.97|74.97|78.16|75.16|77.55|74.55|0
1735934700000|2025-01-03 20:05:00|78|75|77.76|74.76|78.1|75.1|77.58|74.58|0
1735935000000|2025-01-03 20:10:00|77.77|74.77|77.63|74.63|77.91|74.91|77.57|74.57|0
1735935300000|2025-01-03 20:15:00|77.67|74.67|77.69|74.69|77.73|74.73|77.57|74.57|0
1735935600000|2025-01-03 20:20:00|77.73|74.73|77.82|74.82|77.91|74.91|77.57|74.57|0
1735935900000|2025-01-03 20:25:00|77.78|74.78|77.6|74.6|77.91|74.91|77.54|74.54|0
1735936200000|2025-01-03 20:30:00|77.78|74.78|77.87|74.87|78.27|75.27|77.69|74.69|0
1735936500000|2025-01-03 20:35:00|77.84|74.84|77.84|74.84|77.97|74.97|77.57|74.57|0
1735936800000|2025-01-03 20:40:00|77.9|74.9|78.08|75.08|78.12|75.12|77.75|74.75|0
1735937100000|2025-01-03 20:45:00|78.05|75.05|78.36|75.36|78.67|75.67|77.93|74.93|0
1735937400000|2025-01-03 20:50:00|78.39|75.39|78.33|75.33|78.64|75.64|78.11|75.11|0
1735937700000|2025-01-03 20:55:00|78.34|75.34|77.65|74.65|78.34|75.34|77.38|74.38|0
1735938000000|2025-01-03 21:00:00|77.74|74.74|77.99|74.99|78.17|75.17|77.71|74.71|0
1735938300000|2025-01-03 21:05:00|78.02|75.02|77.86|74.86|78.05|75.05|77.8|74.8|0
1735938600000|2025-01-03 21:10:00|77.89|74.89|78.05|75.05|78.08|75.08|77.88|74.88|0
1736126400000|2025-01-06 01:20:00|78.22|75.02|78.37|75.17|78.43|75.23|78.22|75.02|0
1736126700000|2025-01-06 01:25:00|78.4|75.2|78.42|75.22|78.46|75.26|78.34|75.14|0
1736127000000|2025-01-06 01:30:00|78.32|75.32|78.27|75.27|78.36|75.36|78.18|75.18|0
1736127300000|2025-01-06 01:35:00|78.3|75.3|78.45|75.45|78.61|75.61|78.3|75.3|0
1736127600000|2025-01-06 01:40:00|78.47|75.47|78.42|75.42|78.56|75.56|78.42|75.42|0
1736127900000|2025-01-06 01:45:00|78.39|75.39|78.57|75.57|78.57|75.57|78.33|75.33|0
1736128200000|2025-01-06 01:50:00|78.59|75.59|78.48|75.48|78.67|75.67|78.48|75.48|0
1736128500000|2025-01-06 01:55:00|78.49|75.49|78.29|75.29|78.49|75.49|78.29|75.29|0
1736128800000|2025-01-06 02:00:00|78.32|75.32|78.66|75.66|78.72|75.72|78.32|75.32|0
1736129100000|2025-01-06 02:05:00|78.69|75.69|78.41|75.41|78.69|75.69|78.29|75.29|0
1736129400000|2025-01-06 02:10:00|78.4|75.4|78.07|75.07|78.4|75.4|78.01|75.01|0
1736129700000|2025-01-06 02:15:00|78.04|75.04|77.92|74.92|78.07|75.07|77.89|74.89|0
1736130000000|2025-01-06 02:20:00|77.89|74.89|78.01|75.01|78.04|75.04|77.86|74.86|0
1736130300000|2025-01-06 02:25:00|78.04|75.04|78.38|75.38|78.41|75.41|77.98|74.98|0
1736130600000|2025-01-06 02:30:00|78.41|75.41|78.3|75.3|78.47|75.47|78.19|75.19|0
1736130900000|2025-01-06 02:35:00|78.31|75.31|78.16|75.16|78.34|75.34|78.16|75.16|0
1736131200000|2025-01-06 02:40:00|78.17|75.17|78.4|75.4|78.45|75.45|78.13|75.13|0
1736131500000|2025-01-06 02:45:00|78.37|75.37|78.15|75.15|78.4|75.4|78.15|75.15|0
1736131800000|2025-01-06 02:50:00|78.12|75.12|78.06|75.06|78.22|75.22|78.06|75.06|0
1736132100000|2025-01-06 02:55:00|78.08|75.08|78.09|75.09|78.09|75.09|78.03|75.03|0
1736132400000|2025-01-06 03:00:00|78.08|75.08|78.12|75.12|78.12|75.12|78.03|75.03|0
1736132700000|2025-01-06 03:05:00|78.09|75.09|78.21|75.21|78.24|75.24|78.06|75.06|0
1736133000000|2025-01-06 03:10:00|78.23|75.23|78.12|75.12|78.24|75.24|78.12|75.12|0
1736133300000|2025-01-06 03:15:00|78.09|75.09|78.15|75.15|78.18|75.18|78.05|75.05|0
1736133600000|2025-01-06 03:20:00|78.11|75.11|78.24|75.24|78.25|75.25|78.11|75.11|0
1736133900000|2025-01-06 03:25:00|78.3|75.3|78.25|75.25|78.36|75.36|78.19|75.19|0
1736134200000|2025-01-06 03:30:00|78.23|75.23|78.08|75.08|78.27|75.27|78.08|75.08|0
1736134500000|2025-01-06 03:35:00|78.05|75.05|77.99|74.99|78.08|75.08|77.96|74.96|0
1736134800000|2025-01-06 03:40:00|78|75|78.11|75.11|78.17|75.17|77.99|74.99|0
1736135100000|2025-01-06 03:45:00|78.14|75.14|78.2|75.2|78.23|75.23|78.14|75.14|0
1736135400000|2025-01-06 03:50:00|78.17|75.17|78.23|75.23|78.23|75.23|78.12|75.12|0
1736135700000|2025-01-06 03:55:00|78.24|75.24|78.23|75.23|78.29|75.29|78.2|75.2|0
1736136000000|2025-01-06 04:00:00|78.19|75.19|78.24|75.24|78.26|75.26|78.16|75.16|0
1736136300000|2025-01-06 04:05:00|78.22|75.22|78.13|75.13|78.22|75.22|78.13|75.13|0
1736136600000|2025-01-06 04:10:00|78.16|75.16|78.13|75.13|78.16|75.16|78.1|75.1|0
1736136900000|2025-01-06 04:15:00|78.14|75.14|78.07|75.07|78.25|75.25|78.04|75.04|0
1736137200000|2025-01-06 04:20:00|78.1|75.1|77.97|74.97|78.1|75.1|77.94|74.94|0
1736137500000|2025-01-06 04:25:00|77.94|74.94|77.88|74.88|77.97|74.97|77.85|74.85|0
1736137800000|2025-01-06 04:30:00|77.86|74.86|77.85|74.85|77.88|74.88|77.82|74.82|0
1736138100000|2025-01-06 04:35:00|77.86|74.86|77.78|74.78|77.91|74.91|77.78|74.78|0
1736138400000|2025-01-06 04:40:00|77.81|74.81|77.81|74.81|77.88|74.88|77.81|74.81|0
1736138700000|2025-01-06 04:45:00|77.84|74.84|77.87|74.87|77.87|74.87|77.81|74.81|0
1736139000000|2025-01-06 04:50:00|77.9|74.9|77.93|74.93|77.96|74.96|77.87|74.87|0
1736139300000|2025-01-06 04:55:00|77.92|74.92|77.84|74.84|77.92|74.92|77.84|74.84|0
1736139600000|2025-01-06 05:00:00|77.87|74.87|77.9|74.9|77.9|74.9|77.75|74.75|0
1736139900000|2025-01-06 05:05:00|77.87|74.87|77.74|74.74|77.87|74.87|77.74|74.74|0
1736140200000|2025-01-06 05:10:00|77.78|74.78|77.74|74.74|77.8|74.8|77.74|74.74|0
1736140500000|2025-01-06 05:15:00|77.76|74.76|77.8|74.8|77.8|74.8|77.71|74.71|0
1736140800000|2025-01-06 05:20:00|77.77|74.77|77.47|74.47|77.8|74.8|77.44|74.44|0
1736141100000|2025-01-06 05:25:00|77.4|74.4|77.39|74.39|77.46|74.46|77.37|74.37|0
1736141400000|2025-01-06 05:30:00|77.37|74.37|77.16|74.16|77.37|74.37|77.1|74.1|0
1736141700000|2025-01-06 05:35:00|77.17|74.17|77.22|74.22|77.25|74.25|77.13|74.13|0
1736142000000|2025-01-06 05:40:00|77.23|74.23|77.34|74.34|77.34|74.34|77.19|74.19|0
1736142300000|2025-01-06 05:45:00|77.37|74.37|77.37|74.37|77.46|74.46|77.37|74.37|0
1736142600000|2025-01-06 05:50:00|77.34|74.34|77.3|74.3|77.43|74.43|77.3|74.3|0
1736142900000|2025-01-06 05:55:00|77.32|74.32|77.33|74.33|77.36|74.36|77.27|74.27|0
1736143200000|2025-01-06 06:00:00|77.36|74.36|77.3|74.3|77.36|74.36|77.26|74.26|0
1736143500000|2025-01-06 06:05:00|77.33|74.33|77.45|74.45|77.47|74.47|77.3|74.3|0
1736143800000|2025-01-06 06:10:00|77.48|74.48|77.39|74.39|77.48|74.48|77.36|74.36|0
1736144100000|2025-01-06 06:15:00|77.37|74.37|77.33|74.33|77.42|74.42|77.3|74.3|0
1736144400000|2025-01-06 06:20:00|77.31|74.31|77.2|74.2|77.34|74.34|77.2|74.2|0
1736144700000|2025-01-06 06:25:00|77.22|74.22|77.23|74.23|77.26|74.26|77.17|74.17|0
1736145000000|2025-01-06 06:30:00|77.26|74.26|77.05|74.05|77.29|74.29|77.02|74.02|0
1736145300000|2025-01-06 06:35:00|77.08|74.08|76.99|73.99|77.08|74.08|76.93|73.93|0
1736145600000|2025-01-06 06:40:00|77|74|77.02|74.02|77.05|74.05|76.94|73.94|0
1736145900000|2025-01-06 06:45:00|77.05|74.05|76.92|73.92|77.05|74.05|76.8|73.8|0
1736146200000|2025-01-06 06:50:00|76.95|73.95|76.95|73.95|77.04|74.04|76.89|73.89|0
1736146500000|2025-01-06 06:55:00|76.92|73.92|76.92|73.92|76.97|73.97|76.89|73.89|0
1736146800000|2025-01-06 07:00:00|76.98|73.98|76.95|73.95|77.01|74.01|76.83|73.83|0
1736147100000|2025-01-06 07:05:00|76.92|73.92|76.98|73.98|77.16|74.16|76.92|73.92|0
1736147400000|2025-01-06 07:10:00|76.96|73.96|76.83|73.83|76.98|73.98|76.8|73.8|0
1736147700000|2025-01-06 07:15:00|76.84|73.84|76.88|73.88|76.95|73.95|76.83|73.83|0
1736148000000|2025-01-06 07:20:00|76.9|73.9|76.76|73.76|76.91|73.91|76.73|73.73|0
1736148300000|2025-01-06 07:25:00|76.73|73.73|76.55|73.55|76.76|73.76|76.52|73.52|0
1736148600000|2025-01-06 07:30:00|76.52|73.52|76.34|73.34|76.59|73.59|76.34|73.34|0
1736148900000|2025-01-06 07:35:00|76.31|73.31|76.49|73.49|76.52|73.52|76.31|73.31|0
1736149200000|2025-01-06 07:40:00|76.47|73.47|76.51|73.51|77.65|74.65|76.4|73.4|0
1736149500000|2025-01-06 07:45:00|76.54|73.54|76.52|73.52|76.58|73.58|76.48|73.48|0
1736149800000|2025-01-06 07:50:00|76.54|73.54|76.59|73.59|76.63|73.63|76.51|73.51|0
1736150100000|2025-01-06 07:55:00|76.61|73.61|76.68|73.68|76.68|73.68|76.58|73.58|0
1736150400000|2025-01-06 08:00:00|76.62|73.62|76.47|73.47|76.73|73.73|76.47|73.47|0
1736150700000|2025-01-06 08:05:00|76.29|73.29|76.17|73.17|76.41|73.41|76.17|73.17|0
1736151000000|2025-01-06 08:10:00|76.15|73.15|76.02|73.02|76.2|73.2|76.02|73.02|0
1736151300000|2025-01-06 08:15:00|76|73|76.5|73.5|76.5|73.5|76|73|0
1736151600000|2025-01-06 08:20:00|76.44|73.44|76.52|73.52|76.53|73.53|76.28|73.28|0
1736151900000|2025-01-06 08:25:00|76.51|73.51|76.49|73.49|76.77|73.77|76.48|73.48|0
1736152200000|2025-01-06 08:30:00|76.52|73.52|76.27|73.27|76.55|73.55|76.25|73.25|0
1736152500000|2025-01-06 08:35:00|76.22|73.22|76.21|73.21|76.37|73.37|76.16|73.16|0
1736152800000|2025-01-06 08:40:00|76.18|73.18|76.1|73.1|76.22|73.22|76.07|73.07|0
1736153100000|2025-01-06 08:45:00|76.08|73.08|75.74|72.74|76.13|73.13|75.68|72.68|0
1736153400000|2025-01-06 08:50:00|75.71|72.71|75.65|72.65|75.74|72.74|75.53|72.53|0
1736153700000|2025-01-06 08:55:00|75.63|72.63|75.62|72.62|75.65|72.65|75.53|72.53|0
1736154000000|2025-01-06 09:00:00|75.59|72.59|75.2|72.2|75.6|72.6|74.99|71.99|0
1736154300000|2025-01-06 09:05:00|75.23|72.23|75.14|72.14|75.33|72.33|75.14|72.14|0
1736154600000|2025-01-06 09:10:00|75.12|72.12|75.11|72.11|75.2|72.2|74.99|71.99|0
1736154900000|2025-01-06 09:15:00|75.14|72.14|75.14|72.14|75.26|72.26|75.05|72.05|0
1736155200000|2025-01-06 09:20:00|75.12|72.12|74.9|71.9|75.19|72.19|74.78|71.78|0
1736155500000|2025-01-06 09:25:00|74.87|71.87|75.09|72.09|75.18|72.18|74.87|71.87|0
1736155800000|2025-01-06 09:30:00|75.07|72.07|74.86|71.86|75.19|72.19|74.78|71.78|0
1736156100000|2025-01-06 09:35:00|74.84|71.84|75.33|72.33|75.66|72.66|74.84|71.84|0
1736156400000|2025-01-06 09:40:00|75.3|72.3|75.08|72.08|75.33|72.33|75.08|72.08|0
1736156700000|2025-01-06 09:45:00|75.09|72.09|74.89|71.89|75.09|72.09|74.89|71.89|0
1736157000000|2025-01-06 09:50:00|74.86|71.86|74.77|71.77|74.86|71.86|74.71|71.71|0
1736157300000|2025-01-06 09:55:00|74.74|71.74|74.62|71.62|74.77|71.77|74.59|71.59|0
1736157600000|2025-01-06 10:00:00|74.59|71.59|74.82|71.82|74.9|71.9|74.59|71.59|0
1736157900000|2025-01-06 10:05:00|74.81|71.81|74.64|71.64|74.85|71.85|74.61|71.61|0
1736158200000|2025-01-06 10:10:00|74.67|71.67|74.53|71.53|74.76|71.76|74.44|71.44|0
1736158500000|2025-01-06 10:15:00|74.55|71.55|74.26|71.26|74.61|71.61|74.23|71.23|0
1736158800000|2025-01-06 10:20:00|74.29|71.29|74.26|71.26|74.44|71.44|74.19|71.19|0
1736159100000|2025-01-06 10:25:00|74.23|71.23|74.43|71.43|74.46|71.46|74.23|71.23|0
1736159400000|2025-01-06 10:30:00|74.46|71.46|74.62|71.62|74.76|71.76|74.46|71.46|0
1736159700000|2025-01-06 10:35:00|74.61|71.61|74.62|71.62|74.81|71.81|74.55|71.55|0
1736160000000|2025-01-06 10:40:00|74.61|71.61|74.72|71.72|74.72|71.72|74.52|71.52|0
1736160300000|2025-01-06 10:45:00|74.69|71.69|74.72|71.72|75.05|72.05|74.69|71.69|0
1736160600000|2025-01-06 10:50:00|74.75|71.75|74.87|71.87|74.96|71.96|74.66|71.66|0
1736160900000|2025-01-06 10:55:00|74.84|71.84|74.86|71.86|75.04|72.04|74.84|71.84|0
1736161200000|2025-01-06 11:00:00|74.82|71.82|75.13|72.13|75.69|72.69|74.82|71.82|0
1736161500000|2025-01-06 11:05:00|75.11|72.11|74.66|71.66|75.11|72.11|74.64|71.64|0
1736161800000|2025-01-06 11:10:00|74.71|71.71|74.48|71.48|74.83|71.83|74.39|71.39|0
1736162100000|2025-01-06 11:15:00|74.42|71.42|74.11|71.11|74.46|71.46|74.07|71.07|0
1736162400000|2025-01-06 11:20:00|74.07|71.07|74.03|71.03|74.83|71.83|73.95|70.95|0
1736162700000|2025-01-06 11:25:00|74|71|73.51|70.51|74|71|73.45|70.45|0
1736163000000|2025-01-06 11:30:00|73.42|70.42|73.51|70.51|73.65|70.65|73.13|70.13|0
1736163300000|2025-01-06 11:35:00|73.52|70.52|73.15|70.15|73.59|70.59|72.97|69.97|0
1736163600000|2025-01-06 11:40:00|73.13|70.13|73.33|70.33|73.36|70.36|73.1|70.1|0
1736163900000|2025-01-06 11:45:00|73.32|70.32|73.47|70.47|73.53|70.53|73.17|70.17|0
1736164200000|2025-01-06 11:50:00|73.5|70.5|73.21|70.21|73.76|70.76|73.2|70.2|0
1736164500000|2025-01-06 11:55:00|73.16|70.16|73.04|70.04|73.33|70.33|73.02|70.02|0
1736164800000|2025-01-06 12:00:00|73.1|70.1|72.97|69.97|73.18|70.18|72.89|69.89|0
1736165100000|2025-01-06 12:05:00|73.01|70.01|73.27|70.27|73.3|70.3|72.95|69.95|0
1736165400000|2025-01-06 12:10:00|73.25|70.25|73.31|70.31|73.55|70.55|73.21|70.21|0
1736165700000|2025-01-06 12:15:00|73.26|70.26|73.28|70.28|73.49|70.49|73.02|70.02|0
1736166000000|2025-01-06 12:20:00|73.26|70.26|72.97|69.97|73.38|70.38|72.97|69.97|0
1736166300000|2025-01-06 12:25:00|72.99|69.99|73.03|70.03|73.17|70.17|72.86|69.86|0
1736166600000|2025-01-06 12:30:00|73|70|73.11|70.11|73.23|70.23|72.86|69.86|0
1736166900000|2025-01-06 12:35:00|73.13|70.13|72.85|69.85|73.2|70.2|72.85|69.85|0
1736167200000|2025-01-06 12:40:00|72.88|69.88|72.74|69.74|73|70|72.71|69.71|0
1736167500000|2025-01-06 12:45:00|72.71|69.71|72.25|69.25|72.74|69.74|72.14|69.14|0
1736167800000|2025-01-06 12:50:00|72.24|69.24|72.98|69.98|73.75|70.75|72.19|69.19|0
1736168100000|2025-01-06 12:55:00|73.01|70.01|73.15|70.15|73.24|70.24|73.01|70.01|0
1736168400000|2025-01-06 13:00:00|73.17|70.17|73.04|70.04|73.32|70.32|72.98|69.98|0
1736168700000|2025-01-06 13:05:00|73.06|70.06|73.03|70.03|73.21|70.21|72.98|69.98|0
1736169000000|2025-01-06 13:10:00|73.06|70.06|73.35|70.35|73.35|70.35|73.03|70.03|0
1736169300000|2025-01-06 13:15:00|73.32|70.32|73.29|70.29|73.44|70.44|73.23|70.23|0
1736169600000|2025-01-06 13:20:00|73.26|70.26|73.15|70.15|73.41|70.41|73.12|70.12|0
1736169900000|2025-01-06 13:25:00|73.16|70.16|73.03|70.03|73.29|70.29|73.03|70.03|0
1736170200000|2025-01-06 13:30:00|73.04|70.04|72.04|69.04|73.2|70.2|72.04|69.04|0
1736170500000|2025-01-06 13:35:00|72.07|69.07|72.6|69.6|72.6|69.6|72.04|69.04|0
1736170800000|2025-01-06 13:40:00|72.58|69.58|72.59|69.59|72.94|69.94|72.54|69.54|0
1736171100000|2025-01-06 13:45:00|72.54|69.54|72.36|69.36|72.65|69.65|72.31|69.31|0
1736171400000|2025-01-06 13:50:00|72.33|69.33|71.96|68.96|72.39|69.39|71.95|68.95|0
1736171700000|2025-01-06 13:55:00|71.93|68.93|71.79|68.79|73.07|70.07|71.79|68.79|0
1736172000000|2025-01-06 14:00:00|71.76|68.76|72.16|69.16|72.16|69.16|71.73|68.73|0
1736172300000|2025-01-06 14:05:00|72.15|69.15|72.16|69.16|72.3|69.3|72.1|69.1|0
1736172600000|2025-01-06 14:10:00|72.19|69.19|72.01|69.01|72.24|69.24|71.87|68.87|0
1736172900000|2025-01-06 14:15:00|72.04|69.04|74.09|71.09|74.64|71.64|72.04|69.04|0
1736173200000|2025-01-06 14:20:00|74.2|71.2|74.19|71.19|74.72|71.72|73.14|70.14|0
1736173500000|2025-01-06 14:25:00|74.13|71.13|73.15|70.15|74.13|71.13|72.99|69.99|0
1736173800000|2025-01-06 14:30:00|73.29|70.29|73.11|70.11|74.18|71.18|72.51|69.51|0
1736174100000|2025-01-06 14:35:00|73.02|70.02|73.37|70.37|73.83|70.83|72.85|69.85|0
1736174400000|2025-01-06 14:40:00|73.42|70.42|73.12|70.12|73.42|70.42|72.36|69.36|0
1736174700000|2025-01-06 14:45:00|72.83|69.83|72.96|69.96|72.96|69.96|71.91|68.91|0
1736175000000|2025-01-06 14:50:00|72.85|69.85|72.36|69.36|72.95|69.95|72.13|69.13|0
1736175300000|2025-01-06 14:55:00|72.38|69.38|72.47|69.47|72.87|69.87|72.04|69.04|0
1736175600000|2025-01-06 15:00:00|72.38|69.38|71.84|68.84|72.61|69.61|71.84|68.84|0
1736175900000|2025-01-06 15:05:00|71.81|68.81|71.64|68.64|72.17|69.17|71.64|68.64|0
1736176200000|2025-01-06 15:10:00|71.61|68.61|71.33|68.33|72.49|69.49|71.24|68.24|0
1736176500000|2025-01-06 15:15:00|71.3|68.3|71.66|68.66|72.03|69.03|71.22|68.22|0
1736176800000|2025-01-06 15:20:00|71.64|68.64|71.58|68.58|71.86|68.86|71.16|68.16|0
1736177100000|2025-01-06 15:25:00|71.52|68.52|71.16|68.16|71.69|68.69|71.02|68.02|0
1736177400000|2025-01-06 15:30:00|71.07|68.07|71.55|68.55|71.77|68.77|71.07|68.07|0
1736177700000|2025-01-06 15:35:00|71.57|68.57|71.97|68.97|72|69|71.49|68.49|0
1736178000000|2025-01-06 15:40:00|71.88|68.88|71.63|68.63|71.88|68.88|71.47|68.47|0
1736178300000|2025-01-06 15:45:00|71.6|68.6|71.49|68.49|71.63|68.63|71.07|68.07|0
1736178600000|2025-01-06 15:50:00|71.47|68.47|70.93|67.93|71.57|68.57|70.76|67.76|0
1736178900000|2025-01-06 15:55:00|70.98|67.98|71.12|68.12|71.2|68.2|70.73|67.73|0
1736179200000|2025-01-06 16:00:00|71.09|68.09|71.12|68.12|71.45|68.45|70.95|67.95|0
1736179500000|2025-01-06 16:05:00|71.15|68.15|71.12|68.12|71.34|68.34|71.08|68.08|0
1736179800000|2025-01-06 16:10:00|71.06|68.06|70.75|67.75|71.34|68.34|70.7|67.7|0
1736180100000|2025-01-06 16:15:00|70.86|67.86|70.53|67.53|70.95|67.95|70.48|67.48|0
1736180400000|2025-01-06 16:20:00|70.5|67.5|70.61|67.61|70.7|67.7|70.34|67.34|0
1736180700000|2025-01-06 16:25:00|70.64|67.64|70.31|67.31|70.83|67.83|70.28|67.28|0
1736181000000|2025-01-06 16:30:00|70.28|67.28|69.69|66.69|70.75|67.75|69.45|66.45|0
1736181300000|2025-01-06 16:35:00|69.73|66.73|69.53|66.53|69.84|66.84|69.5|66.5|0
1736181600000|2025-01-06 16:40:00|69.5|66.5|69.7|66.7|69.81|66.81|69.48|66.48|0
1736181900000|2025-01-06 16:45:00|69.72|66.72|69.8|66.8|70.03|67.03|69.71|66.71|0
1736182200000|2025-01-06 16:50:00|69.83|66.83|69.69|66.69|69.83|66.83|69.61|66.61|0
1736182500000|2025-01-06 16:55:00|69.72|66.72|70.24|67.24|70.29|67.29|69.53|66.53|0
1736182800000|2025-01-06 17:00:00|70.37|67.37|70.41|67.41|70.71|67.71|70.29|67.29|0
1736183100000|2025-01-06 17:05:00|70.4|67.4|70.4|67.4|70.68|67.68|70.29|67.29|0
1736183400000|2025-01-06 17:10:00|70.47|67.47|70.84|67.84|70.92|67.92|70.47|67.47|0
1736183700000|2025-01-06 17:15:00|70.87|67.87|70.98|67.98|71.12|68.12|70.65|67.65|0
1736184000000|2025-01-06 17:20:00|70.95|67.95|71.12|68.12|71.15|68.15|70.89|67.89|0
1736184300000|2025-01-06 17:25:00|71.14|68.14|71.23|68.23|71.42|68.42|71.03|68.03|0
1736184600000|2025-01-06 17:30:00|71.25|68.25|71.28|68.28|71.53|68.53|71.14|68.14|0
1736184900000|2025-01-06 17:35:00|71.25|68.25|71.56|68.56|71.67|68.67|71.1|68.1|0
1736185200000|2025-01-06 17:40:00|71.62|68.62|71.98|68.98|72.26|69.26|71.53|68.53|0
1736185500000|2025-01-06 17:45:00|72.04|69.04|72.96|69.96|73.02|70.02|71.06|68.06|0
1736185800000|2025-01-06 17:50:00|72.93|69.93|72.5|69.5|73.01|70.01|72.27|69.27|0
1736186100000|2025-01-06 17:55:00|72.52|69.52|72.66|69.66|73.01|70.01|72.49|69.49|0
1736186400000|2025-01-06 18:00:00|72.64|69.64|73.15|70.15|73.81|70.81|72.61|69.61|0
1736186700000|2025-01-06 18:05:00|73.12|70.12|73.29|70.29|73.52|70.52|72.98|69.98|0
1736187000000|2025-01-06 18:10:00|73.28|70.28|73.15|70.15|73.43|70.43|73.09|70.09|0
1736187300000|2025-01-06 18:15:00|73.12|70.12|72.67|69.67|73.72|70.72|72.55|69.55|0
1736187600000|2025-01-06 18:20:00|72.64|69.64|72.47|69.47|72.78|69.78|72.13|69.13|0
1736187900000|2025-01-06 18:25:00|72.41|69.41|72.32|69.32|72.54|69.54|72.27|69.27|0
1736188200000|2025-01-06 18:30:00|72.35|69.35|72.86|69.86|73.01|70.01|72.27|69.27|0
1736188500000|2025-01-06 18:35:00|72.83|69.83|73.12|70.12|73.38|70.38|72.58|69.58|0
1736188800000|2025-01-06 18:40:00|73.18|70.18|73.6|70.6|73.78|70.78|73.06|70.06|0
1736189100000|2025-01-06 18:45:00|73.65|70.65|74.49|71.49|74.59|71.59|73.52|70.52|0
1736189400000|2025-01-06 18:50:00|74.47|71.47|73.95|70.95|74.47|71.47|73.72|70.72|0
1736189700000|2025-01-06 18:55:00|73.92|70.92|75.09|72.09|75.09|72.09|73.75|70.75|0
1736190000000|2025-01-06 19:00:00|75.12|72.12|75.42|72.42|75.97|72.97|74.39|71.39|0
1736190300000|2025-01-06 19:05:00|75.45|72.45|76.05|73.05|76.26|73.26|75.45|72.45|0
1736190600000|2025-01-06 19:10:00|76.08|73.08|75.81|72.81|76.46|73.46|75.72|72.72|0
1736190900000|2025-01-06 19:15:00|75.9|72.9|75.75|72.75|75.96|72.96|75.46|72.46|0
1736191200000|2025-01-06 19:20:00|75.78|72.78|75.75|72.75|75.9|72.9|75.57|72.57|0
1736191500000|2025-01-06 19:25:00|75.78|72.78|76.04|73.04|76.04|73.04|75.57|72.57|0
1736191800000|2025-01-06 19:30:00|76.01|73.01|75.6|72.6|76.31|73.31|75.28|72.28|0
1736192100000|2025-01-06 19:35:00|75.63|72.63|75.77|72.77|75.98|72.98|75.54|72.54|0
1736192400000|2025-01-06 19:40:00|75.8|72.8|75.62|72.62|76.1|73.1|75.59|72.59|0
1736192700000|2025-01-06 19:45:00|75.59|72.59|75.42|72.42|75.89|72.89|75.27|72.27|0
1736193000000|2025-01-06 19:50:00|75.48|72.48|75.83|72.83|76.07|73.07|75.42|72.42|0
1736193300000|2025-01-06 19:55:00|75.77|72.77|76.73|73.73|76.78|73.78|75.77|72.77|0
1736193600000|2025-01-06 20:00:00|76.81|73.81|76.25|73.25|77.08|74.08|76.13|73.13|0
1736193900000|2025-01-06 20:05:00|76.22|73.22|76.45|73.45|76.72|73.72|76.13|73.13|0
1736194200000|2025-01-06 20:10:00|76.51|73.51|76.51|73.51|76.63|73.63|76.16|73.16|0
1736194500000|2025-01-06 20:15:00|76.54|73.54|76.45|73.45|76.78|73.78|76.36|73.36|0
1736194800000|2025-01-06 20:20:00|76.48|73.48|75.68|72.68|76.75|73.75|75.65|72.65|0
1736195100000|2025-01-06 20:25:00|75.71|72.71|75.87|72.87|76.03|73.03|75.71|72.71|0
1736195400000|2025-01-06 20:30:00|75.77|72.77|75.85|72.85|76|73|75.38|72.38|0
1736195700000|2025-01-06 20:35:00|75.88|72.88|76.21|73.21|76.24|73.24|75.44|72.44|0
1736196000000|2025-01-06 20:40:00|76.24|73.24|76.41|73.41|76.53|73.53|76.03|73.03|0
1736196300000|2025-01-06 20:45:00|76.32|73.32|77.43|74.43|77.49|74.49|76.32|73.32|0
1736196600000|2025-01-06 20:50:00|77.07|74.07|75.79|72.79|77.1|74.1|75.49|72.49|0
1736196900000|2025-01-06 20:55:00|75.7|72.7|74.9|71.9|76.05|73.05|74.9|71.9|0
1736197200000|2025-01-06 21:00:00|75.06|72.06|74.81|71.81|75.06|72.06|74.55|71.55|0
1736197500000|2025-01-06 21:05:00|74.76|71.76|74.43|71.43|74.76|71.76|74.35|71.35|0
1736197800000|2025-01-06 21:10:00|75.76|72.76|75.22|72.22|75.87|72.87|75.2|72.2|0
1736198100000|2025-01-06 21:15:00|75.32|72.12|75.38|72.18|75.47|72.27|75.27|72.07|0
1736198400000|2025-01-06 21:20:00|75.35|72.15|75.41|72.21|75.47|72.27|75.35|72.15|0
1736198700000|2025-01-06 21:25:00|75.44|72.24|75.47|72.27|75.5|72.3|75.41|72.21|0
1736199000000|2025-01-06 21:30:00|75.44|72.24|75.38|72.18|75.47|72.27|75.32|72.12|0
1736199300000|2025-01-06 21:35:00|75.41|72.21|75.43|72.23|75.46|72.26|75.35|72.15|0
1736199600000|2025-01-06 21:40:00|75.46|72.26|75.43|72.23|75.46|72.26|75.43|72.23|0
1736199900000|2025-01-06 21:45:00|75.45|72.25|75.2|72|75.49|72.29|75.17|71.97|0
1736200200000|2025-01-06 21:50:00|75.18|71.98|75.17|71.97|75.2|72|75.14|71.94|0
1736200500000|2025-01-06 21:55:00|75.14|71.94|75.15|71.95|75.3|72.1|75.12|71.92|0
1736200800000|2025-01-06 22:00:00|75.18|71.98|75.26|72.06|75.26|72.06|75.18|71.98|0
1736201100000|2025-01-06 22:05:00|75.23|72.03|75.23|72.03|75.25|72.05|75.23|72.03|0
1736201400000|2025-01-06 22:10:00|75.24|72.04|75.22|72.02|75.24|72.04|75.22|72.02|0
1736201700000|2025-01-06 22:15:00|75.21|72.01|75.19|71.99|75.21|72.01|75.19|71.99|0
1736202000000|2025-01-06 22:20:00|75.2|72|75.23|72.03|75.25|72.05|75.2|72|0
1736202300000|2025-01-06 22:25:00|75.24|72.04|75.24|72.04|75.24|72.04|75.23|72.03|0
1736202600000|2025-01-06 22:30:00|75.22|72.02|75.21|72.01|75.26|72.06|75.21|72.01|0
1736202900000|2025-01-06 22:35:00|75.22|72.02|75.21|72.01|75.22|72.02|75.21|72.01|0
1736203200000|2025-01-06 22:40:00|75.22|72.02|75.18|71.98|75.22|72.02|75.17|71.97|0
1736203500000|2025-01-06 22:45:00|75.19|71.99|75.19|71.99|75.19|71.99|75.19|71.99|0
1736203800000|2025-01-06 22:50:00|75.15|71.95|75.18|71.98|75.19|71.99|75.15|71.95|0
1736204100000|2025-01-06 22:55:00|75.19|71.99|75.16|71.96|75.21|72.01|75.13|71.93|0
1736204400000|2025-01-06 23:00:00|75.13|71.93|74.75|71.55|75.19|71.99|74.71|71.51|0
1736204700000|2025-01-06 23:05:00|74.78|71.58|75|71.8|75.04|71.84|74.78|71.58|0
1736205000000|2025-01-06 23:10:00|74.97|71.77|74.97|71.77|74.97|71.77|74.88|71.68|0
1736205300000|2025-01-06 23:15:00|75|71.8|75.14|71.94|75.14|71.94|74.97|71.77|0
1736205600000|2025-01-06 23:20:00|75.21|72.01|75.23|72.03|75.34|72.14|75.18|71.98|0
1736205900000|2025-01-06 23:25:00|75.24|72.04|75.3|72.1|75.31|72.11|75.11|71.91|0
1736206200000|2025-01-06 23:30:00|75.28|72.08|75.25|72.05|75.31|72.11|75.18|71.98|0
1736206500000|2025-01-06 23:35:00|75.24|72.04|75.28|72.08|75.43|72.23|75.22|72.02|0
1736206800000|2025-01-06 23:40:00|75.3|72.1|75.19|71.99|75.31|72.11|75.16|71.96|0
1736207100000|2025-01-06 23:45:00|75.22|72.02|75.22|72.02|75.34|72.14|75.1|71.9|0
1736207400000|2025-01-06 23:50:00|75.19|71.99|75.28|72.08|75.29|72.09|75.13|71.93|0
1736207700000|2025-01-06 23:55:00|75.31|72.11|75.38|72.18|75.48|72.28|75.22|72.02|0
1736208000000|2025-01-07 00:00:00|75.39|72.19|75.57|72.37|75.57|72.37|75.35|72.15|0
1736208300000|2025-01-07 00:05:00|75.6|72.4|75.56|72.36|75.65|72.45|75.49|72.29|0
1736208600000|2025-01-07 00:10:00|75.54|72.34|75.45|72.25|75.54|72.34|75.39|72.19|0
1736208900000|2025-01-07 00:15:00|75.42|72.22|75.53|72.33|75.53|72.33|75.27|72.07|0
1736209200000|2025-01-07 00:20:00|75.5|72.3|75.44|72.24|75.56|72.36|75.44|72.24|0
1736209500000|2025-01-07 00:25:00|75.47|72.27|75.56|72.36|75.59|72.39|75.44|72.24|0
1736209800000|2025-01-07 00:30:00|75.57|72.37|75.35|72.15|75.59|72.39|75.32|72.12|0
1736210100000|2025-01-07 00:35:00|75.29|72.09|75.35|72.15|75.35|72.15|75.23|72.03|0
1736210400000|2025-01-07 00:40:00|75.32|72.12|75.32|72.12|75.35|72.15|75.26|72.06|0
1736210700000|2025-01-07 00:45:00|75.29|72.09|75.41|72.21|75.41|72.21|75.29|72.09|0
1736211000000|2025-01-07 00:50:00|75.38|72.18|75.52|72.32|75.52|72.32|75.35|72.15|0
1736211300000|2025-01-07 00:55:00|75.55|72.35|75.67|72.47|75.86|72.66|75.55|72.35|0
1736211600000|2025-01-07 01:00:00|75.7|72.5|75.87|72.67|75.99|72.79|75.58|72.38|0
1736211900000|2025-01-07 01:05:00|75.9|72.7|75.84|72.64|75.9|72.7|75.75|72.55|0
1736212200000|2025-01-07 01:10:00|75.81|72.61|75.81|72.61|75.84|72.64|75.72|72.52|0
1736212500000|2025-01-07 01:15:00|75.84|72.64|75.04|71.84|75.9|72.7|74.89|71.69|0
1736212800000|2025-01-07 01:20:00|75.01|71.81|74.98|71.78|75.1|71.9|74.92|71.72|0
1736213100000|2025-01-07 01:25:00|75|71.8|75.07|71.87|75.13|71.93|74.89|71.69|0
1736213400000|2025-01-07 01:30:00|75.1|71.9|74.97|71.97|75.1|72.03|74.88|71.88|0
1736213700000|2025-01-07 01:35:00|75|72|74.88|71.88|75|72|74.88|71.88|0
1736214000000|2025-01-07 01:40:00|74.91|71.91|74.9|71.9|74.93|71.93|74.85|71.85|0
1736214300000|2025-01-07 01:45:00|74.93|71.93|74.79|71.79|74.93|71.93|74.73|71.73|0
1736214600000|2025-01-07 01:50:00|74.73|71.73|74.64|71.64|74.76|71.76|74.61|71.61|0
1736214900000|2025-01-07 01:55:00|74.61|71.61|74.58|71.58|74.7|71.7|74.49|71.49|0
1736215200000|2025-01-07 02:00:00|74.61|71.61|74.49|71.49|74.61|71.61|74.46|71.46|0
1736215500000|2025-01-07 02:05:00|74.52|71.52|74.46|71.46|74.52|71.52|74.43|71.43|0
1736215800000|2025-01-07 02:10:00|74.43|71.43|74.51|71.51|74.54|71.54|74.43|71.43|0
1736216100000|2025-01-07 02:15:00|74.49|71.49|74.41|71.41|74.54|71.54|74.4|71.4|0
1736216400000|2025-01-07 02:20:00|74.4|71.4|74.31|71.31|74.4|71.4|74.19|71.19|0
1736216700000|2025-01-07 02:25:00|74.32|71.32|74.38|71.38|74.42|71.42|74.31|71.31|0
1736217000000|2025-01-07 02:30:00|74.36|71.36|74.48|71.48|74.51|71.51|74.36|71.36|0
1736217300000|2025-01-07 02:35:00|74.51|71.51|74.68|71.68|74.68|71.68|74.42|71.42|0
1736217600000|2025-01-07 02:40:00|74.67|71.67|74.89|71.89|74.92|71.92|74.65|71.65|0
1736217900000|2025-01-07 02:45:00|74.86|71.86|74.88|71.88|74.88|71.88|74.74|71.74|0
1736218200000|2025-01-07 02:50:00|74.87|71.87|75.24|72.24|75.32|72.32|74.87|71.87|0
1736218500000|2025-01-07 02:55:00|75.21|72.21|75.26|72.26|75.26|72.26|75.12|72.12|0
1736218800000|2025-01-07 03:00:00|75.23|72.23|75.35|72.35|75.71|72.71|75.23|72.23|0
1736219100000|2025-01-07 03:05:00|75.38|72.38|75.47|72.47|75.59|72.59|75.38|72.38|0
1736219400000|2025-01-07 03:10:00|75.5|72.5|75.2|72.2|75.53|72.53|75.17|72.17|0
1736219700000|2025-01-07 03:15:00|75.17|72.17|75.2|72.2|75.29|72.29|75.17|72.17|0
1736220000000|2025-01-07 03:20:00|75.17|72.17|75.14|72.14|75.2|72.2|75.08|72.08|0
1736220300000|2025-01-07 03:25:00|75.17|72.17|75.2|72.2|75.25|72.25|75.11|72.11|0
1736220600000|2025-01-07 03:30:00|75.17|72.17|74.87|71.87|75.22|72.22|74.84|71.84|0
1736220900000|2025-01-07 03:35:00|74.89|71.89|74.9|71.9|74.9|71.9|74.81|71.81|0
1736221200000|2025-01-07 03:40:00|74.91|71.91|75.01|72.01|75.07|72.07|74.91|71.91|0
1736221500000|2025-01-07 03:45:00|75.04|72.04|74.98|71.98|75.1|72.1|74.98|71.98|0
1736221800000|2025-01-07 03:50:00|75.01|72.01|75.01|72.01|75.16|72.16|74.95|71.95|0
1736222100000|2025-01-07 03:55:00|74.98|71.98|74.8|71.8|75|72|74.8|71.8|0
1736222400000|2025-01-07 04:00:00|74.83|71.83|74.95|71.95|74.99|71.99|74.8|71.8|0
1736222700000|2025-01-07 04:05:00|74.96|71.96|75.07|72.07|75.1|72.1|74.95|71.95|0
1736223000000|2025-01-07 04:10:00|75.1|72.1|74.95|71.95|75.12|72.12|74.95|71.95|0
1736223300000|2025-01-07 04:15:00|74.98|71.98|74.97|71.97|75.12|72.12|74.92|71.92|0
1736223600000|2025-01-07 04:20:00|75|72|74.97|71.97|75.03|72.03|74.94|71.94|0
1736223900000|2025-01-07 04:25:00|74.94|71.94|74.88|71.88|75|72|74.86|71.86|0
1736224200000|2025-01-07 04:30:00|74.85|71.85|75.07|72.07|75.09|72.09|74.82|71.82|0
1736224500000|2025-01-07 04:35:00|75.06|72.06|75.23|72.23|75.23|72.23|75.06|72.06|0
1736224800000|2025-01-07 04:40:00|75.26|72.26|75.26|72.26|75.28|72.28|75.17|72.17|0
1736225100000|2025-01-07 04:45:00|75.25|72.25|75.23|72.23|75.26|72.26|75.11|72.11|0
1736225400000|2025-01-07 04:50:00|75.29|72.29|75.2|72.2|75.32|72.32|75.17|72.17|0
1736225700000|2025-01-07 04:55:00|75.21|72.21|75.32|72.32|75.32|72.32|75.17|72.17|0
1736226000000|2025-01-07 05:00:00|75.35|72.35|75.26|72.26|75.35|72.35|75.2|72.2|0
1736226300000|2025-01-07 05:05:00|75.25|72.25|75.43|72.43|75.52|72.52|75.17|72.17|0
1736226600000|2025-01-07 05:10:00|75.4|72.4|75.28|72.28|75.43|72.43|75.25|72.25|0
1736226900000|2025-01-07 05:15:00|75.31|72.31|75.31|72.31|75.37|72.37|75.28|72.28|0
1736227200000|2025-01-07 05:20:00|75.32|72.32|76.2|73.2|76.38|73.38|75.28|72.28|0
1736227500000|2025-01-07 05:25:00|76.14|73.14|75.84|72.84|76.14|73.14|75.75|72.75|0
1736227800000|2025-01-07 05:30:00|75.82|72.82|75.63|72.63|75.96|72.96|75.63|72.63|0
1736228100000|2025-01-07 05:35:00|75.65|72.65|76.13|73.13|76.67|73.67|74.63|71.63|0
1736228400000|2025-01-07 05:40:00|76.07|73.07|76.25|73.25|76.33|73.33|76.04|73.04|0
1736228700000|2025-01-07 05:45:00|76.27|73.27|76.04|73.04|76.31|73.31|76.04|73.04|0
1736229000000|2025-01-07 05:50:00|76.01|73.01|75.92|72.92|76.03|73.03|75.8|72.8|0
1736229300000|2025-01-07 05:55:00|75.94|72.94|75.85|72.85|75.95|72.95|75.83|72.83|0
1736229600000|2025-01-07 06:00:00|75.86|72.86|75.8|72.8|75.91|72.91|75.62|72.62|0
1736229900000|2025-01-07 06:05:00|75.83|72.83|75.74|72.74|75.83|72.83|75.71|72.71|0
1736230200000|2025-01-07 06:10:00|75.71|72.71|75.89|72.89|75.96|72.96|75.71|72.71|0
1736230500000|2025-01-07 06:15:00|75.87|72.87|75.88|72.88|75.88|72.88|75.72|72.72|0
1736230800000|2025-01-07 06:20:00|75.87|72.87|75.97|72.97|75.97|72.97|75.82|72.82|0
1736231100000|2025-01-07 06:25:00|76|73|76.03|73.03|76.03|73.03|75.94|72.94|0
1736231400000|2025-01-07 06:30:00|76|73|76.03|73.03|76.03|73.03|75.91|72.91|0
1736231700000|2025-01-07 06:35:00|76.06|73.06|76.18|73.18|76.19|73.19|76.01|73.01|0
1736232000000|2025-01-07 06:40:00|76.15|73.15|75.97|72.97|76.32|73.32|75.97|72.97|0
1736232300000|2025-01-07 06:45:00|76|73|76.2|73.2|76.2|73.2|75.97|72.97|0
1736232600000|2025-01-07 06:50:00|76.23|73.23|76.08|73.08|76.35|73.35|76.08|73.08|0
1736232900000|2025-01-07 06:55:00|76.11|73.11|76.24|73.24|76.38|73.38|76.1|73.1|0
1736233200000|2025-01-07 07:00:00|76.26|73.26|75.93|72.93|76.26|73.26|75.9|72.9|0
1736233500000|2025-01-07 07:05:00|75.96|72.96|75.72|72.72|75.96|72.96|75.72|72.72|0
1736233800000|2025-01-07 07:10:00|75.77|72.77|75.6|72.6|75.77|72.77|75.54|72.54|0
1736234100000|2025-01-07 07:15:00|75.62|72.62|75.78|72.78|75.87|72.87|75.62|72.62|0
1736234400000|2025-01-07 07:20:00|75.72|72.72|75.69|72.69|75.78|72.78|75.63|72.63|0
1736234700000|2025-01-07 07:25:00|75.72|72.72|76.04|73.04|76.1|73.1|75.72|72.72|0
1736235000000|2025-01-07 07:30:00|76.01|73.01|75.83|72.83|76.04|73.04|75.7|72.7|0
1736235300000|2025-01-07 07:35:00|75.89|72.89|75.96|72.96|75.98|72.98|75.8|72.8|0
1736235600000|2025-01-07 07:40:00|75.98|72.98|75.86|72.86|76.16|73.16|75.86|72.86|0
1736235900000|2025-01-07 07:45:00|75.9|72.9|75.71|72.71|75.92|72.92|75.68|72.68|0
1736236200000|2025-01-07 07:50:00|75.69|72.69|75.62|72.62|75.8|72.8|75.56|72.56|0
1736236500000|2025-01-07 07:55:00|75.65|72.65|75.5|72.5|75.66|72.66|75.44|72.44|0
1736236800000|2025-01-07 08:00:00|75.38|72.38|75.32|72.32|75.56|72.56|75.26|72.26|0
1736237100000|2025-01-07 08:05:00|75.35|72.35|75.5|72.5|75.63|72.63|75.35|72.35|0
1736237400000|2025-01-07 08:10:00|75.48|72.48|75.85|72.85|75.85|72.85|75.47|72.47|0
1736237700000|2025-01-07 08:15:00|75.91|72.91|75.73|72.73|76.03|73.03|75.61|72.61|0
1736238000000|2025-01-07 08:20:00|75.79|72.79|75.8|72.8|75.85|72.85|75.64|72.64|0
1736238300000|2025-01-07 08:25:00|75.79|72.79|75.93|72.93|76.01|73.01|75.77|72.77|0
1736238600000|2025-01-07 08:30:00|75.9|72.9|75.46|72.46|75.98|72.98|75.44|72.44|0
1736238900000|2025-01-07 08:35:00|75.43|72.43|75.13|72.13|75.49|72.49|75.13|72.13|0
1736239200000|2025-01-07 08:40:00|75.1|72.1|74.71|71.71|75.16|72.16|74.71|71.71|0
1736239500000|2025-01-07 08:45:00|74.72|71.72|74.46|71.46|74.84|71.84|74.46|71.46|0
1736239800000|2025-01-07 08:50:00|74.49|71.49|75.04|72.04|75.07|72.07|74.49|71.49|0
1736240100000|2025-01-07 08:55:00|75.03|72.03|74.75|71.75|75.07|72.07|74.72|71.72|0
1736240400000|2025-01-07 09:00:00|74.73|71.73|74.51|71.51|74.83|71.83|74.45|71.45|0
1736240700000|2025-01-07 09:05:00|74.53|71.53|74.42|71.42|74.66|71.66|74.39|71.39|0
1736241000000|2025-01-07 09:10:00|74.41|71.41|74.51|71.51|74.54|71.54|74.33|71.33|0
1736241300000|2025-01-07 09:15:00|74.52|71.52|74.74|71.74|74.86|71.86|74.52|71.52|0
1736241600000|2025-01-07 09:20:00|74.71|71.71|74.75|71.75|74.83|71.83|74.59|71.59|0
1736241900000|2025-01-07 09:25:00|74.74|71.74|74.65|71.65|74.83|71.83|74.64|71.64|0
1736242200000|2025-01-07 09:30:00|74.64|71.64|74.71|71.71|74.84|71.84|74.62|71.62|0
1736242500000|2025-01-07 09:35:00|74.68|71.68|74.5|71.5|74.74|71.74|74.44|71.44|0
1736242800000|2025-01-07 09:40:00|74.49|71.49|74.79|71.79|74.79|71.79|74.49|71.49|0
1736243100000|2025-01-07 09:45:00|74.82|71.82|75.2|72.2|75.29|72.29|74.82|71.82|0
1736243400000|2025-01-07 09:50:00|75.17|72.17|75.11|72.11|75.38|72.38|75.01|72.01|0
1736243700000|2025-01-07 09:55:00|75.13|72.13|75.21|72.21|75.24|72.24|74.99|71.99|0
1736244000000|2025-01-07 10:00:00|75.23|72.23|75.14|72.14|75.46|72.46|75.05|72.05|0
1736244300000|2025-01-07 10:05:00|75.11|72.11|74.84|71.84|75.14|72.14|74.84|71.84|0
1736244600000|2025-01-07 10:10:00|74.89|71.89|74.49|71.49|74.89|71.89|74.46|71.46|0
1736244900000|2025-01-07 10:15:00|74.52|71.52|74.4|71.4|74.63|71.63|74.39|71.39|0
1736245200000|2025-01-07 10:20:00|74.37|71.37|74.25|71.25|74.4|71.4|74.2|71.2|0
1736245500000|2025-01-07 10:25:00|74.31|71.31|74.43|71.43|74.54|71.54|74.31|71.31|0
1736245800000|2025-01-07 10:30:00|74.4|71.4|74.28|71.28|74.46|71.46|74.19|71.19|0
1736246100000|2025-01-07 10:35:00|74.29|71.29|74.28|71.28|74.34|71.34|74.22|71.22|0
1736246400000|2025-01-07 10:40:00|74.31|71.31|74.36|71.36|74.42|71.42|74.25|71.25|0
1736246700000|2025-01-07 10:45:00|74.39|71.39|74.45|71.45|74.57|71.57|74.39|71.39|0
1736247000000|2025-01-07 10:50:00|74.42|71.42|74.19|71.19|74.42|71.42|74.16|71.16|0
1736247300000|2025-01-07 10:55:00|74.24|71.24|74.21|71.21|74.3|71.3|74.19|71.19|0
1736247600000|2025-01-07 11:00:00|74.24|71.24|74.33|71.33|74.47|71.47|74.21|71.21|0
1736247900000|2025-01-07 11:05:00|74.36|71.36|74.36|71.36|74.47|71.47|74.33|71.33|0
1736248200000|2025-01-07 11:10:00|74.37|71.37|74.41|71.41|74.44|71.44|74.23|71.23|0
1736248500000|2025-01-07 11:15:00|74.44|71.44|74.38|71.38|74.59|71.59|74.35|71.35|0
1736248800000|2025-01-07 11:20:00|74.35|71.35|74.24|71.24|74.41|71.41|74.22|71.22|0
1736249100000|2025-01-07 11:25:00|74.22|71.22|74.09|71.09|74.24|71.24|74.09|71.09|0
1736249400000|2025-01-07 11:30:00|74.06|71.06|74.82|71.82|74.82|71.82|74.06|71.06|0
1736249700000|2025-01-07 11:35:00|74.76|71.76|74.73|71.73|74.96|71.96|74.7|71.7|0
1736250000000|2025-01-07 11:40:00|74.76|71.76|74.7|71.7|74.8|71.8|74.65|71.65|0
1736250300000|2025-01-07 11:45:00|74.68|71.68|74.75|71.75|74.9|71.9|74.61|71.61|0
1736250600000|2025-01-07 11:50:00|74.74|71.74|74.9|71.9|74.9|71.9|74.61|71.61|0
1736250900000|2025-01-07 11:55:00|74.91|71.91|74.66|71.66|74.99|71.99|74.62|71.62|0
1736251200000|2025-01-07 12:00:00|74.57|71.57|74.69|71.69|75.01|72.01|74.49|71.49|0
1736251500000|2025-01-07 12:05:00|74.68|71.68|74.57|71.57|74.7|71.7|74.44|71.44|0
1736251800000|2025-01-07 12:10:00|74.56|71.56|74.53|71.53|74.57|71.57|74.28|71.28|0
1736252100000|2025-01-07 12:15:00|74.48|71.48|74.45|71.45|74.66|71.66|74.45|71.45|0
1736252400000|2025-01-07 12:20:00|74.42|71.42|74.54|71.54|74.54|71.54|74.38|71.38|0
1736252700000|2025-01-07 12:25:00|74.57|71.57|74.59|71.59|74.71|71.71|74.57|71.57|0
1736253000000|2025-01-07 12:30:00|74.54|71.54|74.16|71.16|74.58|71.58|74.16|71.16|0
1736253300000|2025-01-07 12:35:00|74.13|71.13|74.15|71.15|74.24|71.24|74.07|71.07|0
1736253600000|2025-01-07 12:40:00|74.13|71.13|74.08|71.08|74.13|71.13|73.91|70.91|0
1736253900000|2025-01-07 12:45:00|74.07|71.07|74.14|71.14|74.28|71.28|74.07|71.07|0
1736254200000|2025-01-07 12:50:00|74.17|71.17|74.11|71.11|74.17|71.17|73.88|70.88|0
1736254500000|2025-01-07 12:55:00|74.14|71.14|74.43|71.43|74.69|71.69|74.05|71.05|0
1736254800000|2025-01-07 13:00:00|74.45|71.45|74.38|71.38|74.51|71.51|74.19|71.19|0
1736255100000|2025-01-07 13:05:00|74.37|71.37|74.58|71.58|74.6|71.6|74.34|71.34|0
1736255400000|2025-01-07 13:10:00|74.54|71.54|74.19|71.19|74.57|71.57|74.13|71.13|0
1736255700000|2025-01-07 13:15:00|74.16|71.16|73.93|70.93|74.19|71.19|73.87|70.87|0
1736256000000|2025-01-07 13:20:00|73.95|70.95|74.1|71.1|74.19|71.19|73.94|70.94|0
1736256300000|2025-01-07 13:25:00|74.13|71.13|74.24|71.24|74.39|71.39|74.1|71.1|0
1736256600000|2025-01-07 13:30:00|74.26|71.26|74.01|71.01|74.39|71.39|73.98|70.98|0
1736256900000|2025-01-07 13:35:00|73.99|70.99|73.98|70.98|74.12|71.12|73.86|70.86|0
1736257200000|2025-01-07 13:40:00|73.95|70.95|73.83|70.83|74.09|71.09|73.83|70.83|0
1736257500000|2025-01-07 13:45:00|73.8|70.8|73.63|70.63|73.86|70.86|73.6|70.6|0
1736257800000|2025-01-07 13:50:00|73.6|70.6|73|70|75.11|72.11|72.86|69.86|0
1736258100000|2025-01-07 13:55:00|73.02|70.02|72.69|69.69|73.09|70.09|72.69|69.69|0
1736258400000|2025-01-07 14:00:00|72.66|69.66|72.46|69.46|72.73|69.73|72.43|69.43|0
1736258700000|2025-01-07 14:05:00|72.52|69.52|72.57|69.57|72.66|69.66|72.37|69.37|0
1736259000000|2025-01-07 14:10:00|72.54|69.54|72.29|69.29|72.88|69.88|72.23|69.23|0
1736259300000|2025-01-07 14:15:00|72.26|69.26|72.28|69.28|72.37|69.37|72.2|69.2|0
1736259600000|2025-01-07 14:20:00|72.31|69.31|72.4|69.4|72.54|69.54|72.31|69.31|0
1736259900000|2025-01-07 14:25:00|72.34|69.34|71.88|68.88|72.43|69.43|71.88|68.88|0
1736260200000|2025-01-07 14:30:00|71.91|68.91|72.72|69.72|72.77|69.77|71.6|68.6|0
1736260500000|2025-01-07 14:35:00|72.7|69.7|73.58|70.58|73.58|70.58|72.63|69.63|0
1736260800000|2025-01-07 14:40:00|73.64|70.64|72.93|69.93|73.67|70.67|72.87|69.87|0
1736261100000|2025-01-07 14:45:00|72.9|69.9|73.19|70.19|73.21|70.21|72.53|69.53|0
1736261400000|2025-01-07 14:50:00|73.23|70.23|73.11|70.11|73.33|70.33|72.53|69.53|0
1736261700000|2025-01-07 14:55:00|73.12|70.12|73.66|70.66|73.77|70.77|72.85|69.85|0
1736262000000|2025-01-07 15:00:00|74.43|71.43|76.66|73.66|76.78|73.78|73.48|70.48|0
1736262300000|2025-01-07 15:05:00|76.63|73.63|78.35|75.35|78.63|75.63|76.05|73.05|0
1736262600000|2025-01-07 15:10:00|78.51|75.51|77.84|74.84|78.75|75.75|77.24|74.24|0
1736262900000|2025-01-07 15:15:00|77.9|74.9|78.92|75.92|79.94|76.94|77.84|74.84|0
1736263200000|2025-01-07 15:20:00|78.89|75.89|77.34|74.34|79.51|76.51|77.19|74.19|0
1736263500000|2025-01-07 15:25:00|77.31|74.31|77.82|74.82|77.88|74.88|76.45|73.45|0
1736263800000|2025-01-07 15:30:00|77.87|74.87|79.16|76.16|79.69|76.69|77.7|74.7|0
1736264100000|2025-01-07 15:35:00|79.1|76.1|81.2|78.2|81.33|78.33|77.55|74.55|0
1736264400000|2025-01-07 15:40:00|81.23|78.23|80.98|77.98|81.67|78.67|79.8|76.8|0
1736264700000|2025-01-07 15:45:00|81.1|78.1|81.54|78.54|82.27|79.27|81.1|78.1|0
1736265000000|2025-01-07 15:50:00|81.51|78.51|80.3|77.3|81.6|78.6|79.74|76.74|0
1736265300000|2025-01-07 15:55:00|80.21|77.21|78.45|75.45|80.21|77.21|78.35|75.35|0
1736265600000|2025-01-07 16:00:00|78.39|75.39|78.39|75.39|78.85|75.85|78.06|75.06|0
1736265900000|2025-01-07 16:05:00|78.36|75.36|78.34|75.34|79.58|76.58|78|75|0
1736266200000|2025-01-07 16:10:00|78.4|75.4|79.93|76.93|80.02|77.02|78.31|75.31|0
1736266500000|2025-01-07 16:15:00|79.96|76.96|79.95|76.95|80.44|77.44|79.56|76.56|0
1736266800000|2025-01-07 16:20:00|79.96|76.96|79.77|76.77|80.39|77.39|79.24|76.24|0
1736267100000|2025-01-07 16:25:00|79.74|76.74|79.16|76.16|79.88|76.88|78.73|75.73|0
1736267400000|2025-01-07 16:30:00|79.13|76.13|80.32|77.32|80.32|77.32|79.02|76.02|0
1736267700000|2025-01-07 16:35:00|80.22|77.22|79.84|76.84|81.66|78.66|79.57|76.57|0
1736268000000|2025-01-07 16:40:00|79.83|76.83|80.68|77.68|80.86|77.86|79.44|76.44|0
1736268300000|2025-01-07 16:45:00|80.74|77.74|80.71|77.71|80.86|77.86|80.18|77.18|0
1736268600000|2025-01-07 16:50:00|80.86|77.86|82.37|79.37|82.37|79.37|80.8|77.8|0
1736268900000|2025-01-07 16:55:00|82.33|79.33|82.59|79.59|82.94|79.94|82.08|79.08|0
1736269200000|2025-01-07 17:00:00|82.71|79.71|82.02|79.02|82.71|79.71|81.2|78.2|0
1736269500000|2025-01-07 17:05:00|81.86|78.86|82.01|79.01|82.39|79.39|81.76|78.76|0
1736269800000|2025-01-07 17:10:00|82.14|79.14|81.89|78.89|82.49|79.49|81.82|78.82|0
1736270100000|2025-01-07 17:15:00|82|79|81.74|78.74|82.15|79.15|81.43|78.43|0
1736270400000|2025-01-07 17:20:00|81.78|78.78|82.66|79.66|82.66|79.66|81.71|78.71|0
1736270700000|2025-01-07 17:25:00|82.5|79.5|82.6|79.6|83.06|80.06|82.37|79.37|0
1736271000000|2025-01-07 17:30:00|82.5|79.5|81.65|78.65|82.6|79.6|81.33|78.33|0
1736271300000|2025-01-07 17:35:00|81.71|78.71|82.47|79.47|82.75|79.75|81.65|78.65|0
1736271600000|2025-01-07 17:40:00|82.56|79.56|82.81|79.81|82.94|79.94|82.28|79.28|0
1736271900000|2025-01-07 17:45:00|82.75|79.75|83.4|80.4|83.55|80.55|82.53|79.53|0
1736272200000|2025-01-07 17:50:00|83.31|80.31|83.15|80.15|83.82|80.82|83.12|80.12|0
1736272500000|2025-01-07 17:55:00|83.08|80.08|82.19|79.19|83.18|80.18|82.1|79.1|0
1736272800000|2025-01-07 18:00:00|82.16|79.16|81.55|78.55|82.82|79.82|81.43|78.43|0
1736273100000|2025-01-07 18:05:00|81.52|78.52|80.83|77.83|81.65|78.65|80.77|77.77|0
1736273400000|2025-01-07 18:10:00|80.8|77.8|81.22|78.22|81.47|78.47|80.68|77.68|0
1736273700000|2025-01-07 18:15:00|81.16|78.16|81.03|78.03|81.57|78.57|80.89|77.89|0
1736274000000|2025-01-07 18:20:00|81.1|78.1|80.3|77.3|81.16|78.16|80.26|77.26|0
1736274300000|2025-01-07 18:25:00|80.45|77.45|80.08|77.08|80.45|77.45|79.92|76.92|0
1736274600000|2025-01-07 18:30:00|80.12|77.12|80.6|77.6|80.73|77.73|80.11|77.11|0
1736274900000|2025-01-07 18:35:00|80.54|77.54|81.13|78.13|81.35|78.35|80.48|77.48|0
1736275200000|2025-01-07 18:40:00|81.1|78.1|81.7|78.7|81.98|78.98|81.1|78.1|0
1736275500000|2025-01-07 18:45:00|81.73|78.73|81.51|78.51|81.73|78.73|81.29|78.29|0
1736275800000|2025-01-07 18:50:00|81.54|78.54|81.6|78.6|81.79|78.79|81.29|78.29|0
1736276100000|2025-01-07 18:55:00|81.57|78.57|81.63|78.63|81.9|78.9|81.47|78.47|0
1736276400000|2025-01-07 19:00:00|81.66|78.66|81.52|78.52|81.79|78.79|81.09|78.09|0
1736276700000|2025-01-07 19:05:00|81.47|78.47|81.31|78.31|81.66|78.66|81.12|78.12|0
1736277000000|2025-01-07 19:10:00|81.28|78.28|80.58|77.58|81.34|78.34|79.68|76.68|0
1736277300000|2025-01-07 19:15:00|80.61|77.61|80.43|77.43|80.95|77.95|80.34|77.34|0
1736277600000|2025-01-07 19:20:00|80.46|77.46|80.52|77.52|80.9|77.9|80.31|77.31|0
1736277900000|2025-01-07 19:25:00|80.46|77.46|80.18|77.18|80.49|77.49|80.15|77.15|0
1736278200000|2025-01-07 19:30:00|80.3|77.3|80.8|77.8|80.9|77.9|80.21|77.21|0
1736278500000|2025-01-07 19:35:00|80.77|77.77|81.46|78.46|81.49|78.49|80.68|77.68|0
1736278800000|2025-01-07 19:40:00|81.49|78.49|80.8|77.8|81.78|78.78|80.7|77.7|0
1736279100000|2025-01-07 19:45:00|80.74|77.74|81.55|78.55|81.59|78.59|80.55|77.55|0
1736279400000|2025-01-07 19:50:00|81.52|78.52|81.46|78.46|81.58|78.58|81.05|78.05|0
1736279700000|2025-01-07 19:55:00|81.43|78.43|82.27|79.27|82.4|79.4|80.5|77.5|0
1736280000000|2025-01-07 20:00:00|82.24|79.24|82.62|79.62|83.19|80.19|82.2|79.2|0
1736280300000|2025-01-07 20:05:00|82.59|79.59|83.13|80.13|83.29|80.29|82.33|79.33|0
1736280600000|2025-01-07 20:10:00|83.16|80.16|83.51|80.51|83.81|80.81|82.71|79.71|0
1736280900000|2025-01-07 20:15:00|83.38|80.38|83.9|80.9|83.96|80.96|83.16|80.16|0
1736281200000|2025-01-07 20:20:00|83.93|80.93|85.19|82.19|85.19|82.19|83.91|80.91|0
1736281500000|2025-01-07 20:25:00|85.25|82.25|85.22|82.22|85.38|82.38|84.8|81.8|0
1736281800000|2025-01-07 20:30:00|85.29|82.29|85.91|82.91|85.91|82.91|84.83|81.83|0
1736282100000|2025-01-07 20:35:00|85.88|82.88|86.33|83.33|87.63|84.63|85.4|82.4|0
1736282400000|2025-01-07 20:40:00|86.3|83.3|86.36|83.36|86.36|83.36|85.38|82.38|0
1736282700000|2025-01-07 20:45:00|86.2|83.2|85.8|82.8|86.63|83.63|85.67|82.67|0
1736283000000|2025-01-07 20:50:00|85.9|82.9|85.34|82.34|86.19|83.19|85.18|82.18|0
1736283300000|2025-01-07 20:55:00|85.31|82.31|84.97|81.97|85.96|82.96|84.88|81.88|0
1736283600000|2025-01-07 21:00:00|85|82|84.84|81.84|85.04|82.04|84.65|81.65|0
1736283900000|2025-01-07 21:05:00|84.81|81.81|84.64|81.64|84.81|81.81|84.61|81.61|0
1736284200000|2025-01-07 21:10:00|84.68|81.68|83.89|80.89|85.15|82.15|83.86|80.86|0
1736284500000|2025-01-07 21:15:00|83.99|80.79|83.99|80.79|84.05|80.85|83.83|80.63|0
1736284800000|2025-01-07 21:20:00|84.02|80.82|84.15|80.95|84.31|81.11|84.02|80.82|0
1736285100000|2025-01-07 21:25:00|84.12|80.92|84.2|81|84.26|81.06|84.08|80.88|0
1736285400000|2025-01-07 21:30:00|84.15|80.95|84.18|80.98|84.18|80.98|84.08|80.88|0
1736285700000|2025-01-07 21:35:00|84.16|80.96|84.27|81.07|84.31|81.11|84.11|80.91|0
1736286000000|2025-01-07 21:40:00|84.31|81.11|84.24|81.04|84.31|81.11|84.21|81.01|0
1736286300000|2025-01-07 21:45:00|84.21|81.01|84.2|81|84.24|81.04|84.16|80.96|0
1736286600000|2025-01-07 21:50:00|84.22|81.02|84.53|81.33|84.56|81.36|84.2|81|0
1736286900000|2025-01-07 21:55:00|84.5|81.3|84.43|81.23|84.53|81.33|84.36|81.16|0
1736287200000|2025-01-07 22:00:00|84.42|81.22|84.4|81.2|84.46|81.26|84.39|81.19|0
1736287500000|2025-01-07 22:05:00|84.39|81.19|84.39|81.19|84.43|81.23|84.33|81.13|0
1736287800000|2025-01-07 22:10:00|84.38|81.18|84.36|81.16|84.38|81.18|84.35|81.15|0
1736288100000|2025-01-07 22:15:00|84.35|81.15|84.37|81.17|84.37|81.17|84.34|81.14|0
1736288400000|2025-01-07 22:20:00|84.36|81.16|84.31|81.11|84.36|81.16|84.31|81.11|0
1736288700000|2025-01-07 22:25:00|84.33|81.13|84.35|81.15|84.36|81.16|84.31|81.11|0
1736289000000|2025-01-07 22:30:00|84.36|81.16|84.43|81.23|84.44|81.24|84.36|81.16|0
1736289300000|2025-01-07 22:35:00|84.42|81.22|84.35|81.15|84.42|81.22|84.35|81.15|0
1736289600000|2025-01-07 22:40:00|84.37|81.17|84.37|81.17|84.37|81.17|84.37|81.17|0
1736289900000|2025-01-07 22:45:00|84.39|81.19|84.37|81.17|84.41|81.21|84.37|81.17|0
1736290200000|2025-01-07 22:50:00|84.39|81.19|84.36|81.16|84.41|81.21|84.36|81.16|0
1736290500000|2025-01-07 22:55:00|84.37|81.17|84.39|81.19|84.39|81.19|84.36|81.16|0
1736290800000|2025-01-07 23:00:00|84.33|81.13|84.57|81.37|84.67|81.47|84.33|81.13|0
1736291100000|2025-01-07 23:05:00|84.59|81.39|85.16|81.96|85.22|82.02|84.57|81.37|0
1736291400000|2025-01-07 23:10:00|85.12|81.92|84.89|81.69|85.14|81.94|84.73|81.53|0
1736291700000|2025-01-07 23:15:00|84.86|81.66|84.6|81.4|84.93|81.73|84.57|81.37|0
1736292000000|2025-01-07 23:20:00|84.63|81.43|84.56|81.36|84.66|81.46|84.47|81.27|0
1736292300000|2025-01-07 23:25:00|84.5|81.3|84.56|81.36|84.63|81.43|84.43|81.23|0
1736292600000|2025-01-07 23:30:00|84.55|81.35|84.4|81.2|84.63|81.43|84.4|81.2|0
1736292900000|2025-01-07 23:35:00|84.32|81.12|84.27|81.07|84.33|81.13|84.17|80.97|0
1736293200000|2025-01-07 23:40:00|84.3|81.1|84.49|81.29|84.49|81.29|84.27|81.07|0
1736293500000|2025-01-07 23:45:00|84.52|81.32|84.52|81.32|84.56|81.36|84.38|81.18|0
1736293800000|2025-01-07 23:50:00|84.49|81.29|84.16|80.96|84.49|81.29|84.16|80.96|0
1736294100000|2025-01-07 23:55:00|84.18|80.98|83.94|80.74|84.18|80.98|83.87|80.67|0
1736294400000|2025-01-08 00:00:00|83.9|80.7|83.93|80.73|83.98|80.78|83.71|80.51|0
1736294700000|2025-01-08 00:05:00|83.9|80.7|83.87|80.67|84.06|80.86|83.87|80.67|0
1736295000000|2025-01-08 00:10:00|83.84|80.64|83.54|80.34|83.84|80.64|83.51|80.31|0
1736295300000|2025-01-08 00:15:00|83.58|80.38|83.58|80.38|83.59|80.39|83.48|80.28|0
1736295600000|2025-01-08 00:20:00|83.56|80.36|83.57|80.37|83.74|80.54|83.51|80.31|0
1736295900000|2025-01-08 00:25:00|83.61|80.41|83.6|80.4|83.67|80.47|83.51|80.31|0
1736296200000|2025-01-08 00:30:00|83.59|80.39|83.54|80.34|83.67|80.47|83.51|80.31|0
1736296500000|2025-01-08 00:35:00|83.52|80.32|83.34|80.14|83.6|80.4|83.34|80.14|0
1736296800000|2025-01-08 00:40:00|83.38|80.18|83.34|80.14|83.44|80.24|83.31|80.11|0
1736297100000|2025-01-08 00:45:00|83.31|80.11|83.31|80.11|83.41|80.21|83.21|80.01|0
1736297400000|2025-01-08 00:50:00|83.28|80.08|83.56|80.36|83.56|80.36|83.28|80.08|0
1736297700000|2025-01-08 00:55:00|83.6|80.4|83.43|80.23|83.63|80.43|83.37|80.17|0
1736298000000|2025-01-08 01:00:00|83.4|80.2|83.35|80.15|83.43|80.23|83.24|80.04|0
1736298300000|2025-01-08 01:05:00|83.37|80.17|83.33|80.13|83.58|80.38|83.33|80.13|0
1736298600000|2025-01-08 01:10:00|83.37|80.17|83.33|80.13|83.4|80.2|83.21|80.01|0
1736298900000|2025-01-08 01:15:00|83.3|80.1|83.49|80.29|83.59|80.39|83.27|80.07|0
1736299200000|2025-01-08 01:20:00|83.46|80.26|83.36|80.16|83.49|80.29|83.3|80.1|0
1736299500000|2025-01-08 01:25:00|83.33|80.13|83.23|80.03|83.36|80.16|83.2|80|0
1736299800000|2025-01-08 01:30:00|83.13|80.13|82.97|79.97|83.23|80.23|82.94|79.94|0
1736300100000|2025-01-08 01:35:00|83|80|82.74|79.74|83|80|82.71|79.71|0
1736300400000|2025-01-08 01:40:00|82.71|79.71|82.87|79.87|82.94|79.94|82.71|79.71|0
1736300700000|2025-01-08 01:45:00|82.84|79.84|82.69|79.69|82.84|79.84|82.61|79.61|0
1736301000000|2025-01-08 01:50:00|82.68|79.68|82.48|79.48|82.73|79.73|82.48|79.48|0
1736301300000|2025-01-08 01:55:00|82.52|79.52|82.55|79.55|82.58|79.58|82.48|79.48|0
1736301600000|2025-01-08 02:00:00|82.58|79.58|82.58|79.58|82.67|79.67|82.51|79.51|0
1736301900000|2025-01-08 02:05:00|82.55|79.55|82.42|79.42|82.55|79.55|82.29|79.29|0
1736302200000|2025-01-08 02:10:00|82.45|79.45|82.38|79.38|82.45|79.45|82.35|79.35|0
1736302500000|2025-01-08 02:15:00|82.37|79.37|82.35|79.35|82.41|79.41|82.32|79.32|0
1736302800000|2025-01-08 02:20:00|82.37|79.37|82.6|79.6|82.6|79.6|82.35|79.35|0
1736303100000|2025-01-08 02:25:00|82.63|79.63|82.57|79.57|82.67|79.67|82.51|79.51|0
1736303400000|2025-01-08 02:30:00|82.6|79.6|83.05|80.05|83.11|80.11|82.6|79.6|0
1736303700000|2025-01-08 02:35:00|83.01|80.01|83.08|80.08|83.11|80.11|82.89|79.89|0
1736304000000|2025-01-08 02:40:00|83.01|80.01|82.82|79.82|83.01|80.01|82.76|79.76|0
1736304300000|2025-01-08 02:45:00|82.85|79.85|82.79|79.79|82.95|79.95|82.79|79.79|0
1736304600000|2025-01-08 02:50:00|82.82|79.82|82.59|79.59|82.82|79.82|82.59|79.59|0
1736304900000|2025-01-08 02:55:00|82.58|79.58|82.67|79.67|82.69|79.69|82.5|79.5|0
1736305200000|2025-01-08 03:00:00|82.66|79.66|82.89|79.89|82.91|79.91|82.56|79.56|0
1736305500000|2025-01-08 03:05:00|82.88|79.88|82.91|79.91|83.04|80.04|82.78|79.78|0
1736305800000|2025-01-08 03:10:00|82.94|79.94|82.97|79.97|83|80|82.87|79.87|0
1736306100000|2025-01-08 03:15:00|82.99|79.99|82.97|79.97|83.24|80.24|82.87|79.87|0
1736306400000|2025-01-08 03:20:00|82.94|79.94|83.03|80.03|83.06|80.06|82.87|79.87|0
1736306700000|2025-01-08 03:25:00|83|80|83.03|80.03|83.11|80.11|82.9|79.9|0
1736307000000|2025-01-08 03:30:00|83|80|83.03|80.03|83.12|80.12|82.8|79.8|0
1736307300000|2025-01-08 03:35:00|83.01|80.01|82.83|79.83|83.06|80.06|82.83|79.83|0
1736307600000|2025-01-08 03:40:00|82.8|79.8|82.93|79.93|83.11|80.11|82.8|79.8|0
1736307900000|2025-01-08 03:45:00|82.96|79.96|82.89|79.89|82.96|79.96|82.77|79.77|0
1736308200000|2025-01-08 03:50:00|82.88|79.88|82.92|79.92|83.02|80.02|82.83|79.83|0
1736308500000|2025-01-08 03:55:00|82.96|79.96|82.83|79.83|82.96|79.96|82.78|79.78|0
1736308800000|2025-01-08 04:00:00|82.8|79.8|82.63|79.63|82.8|79.8|82.54|79.54|0
1736309100000|2025-01-08 04:05:00|82.62|79.62|82.44|79.44|82.62|79.62|82.41|79.41|0
1736309400000|2025-01-08 04:10:00|82.43|79.43|82.47|79.47|82.47|79.47|82.41|79.41|0
1736309700000|2025-01-08 04:15:00|82.49|79.49|82.47|79.47|82.6|79.6|82.47|79.47|0
1736310000000|2025-01-08 04:20:00|82.5|79.5|82.66|79.66|82.69|79.69|82.47|79.47|0
1736310300000|2025-01-08 04:25:00|82.63|79.63|82.5|79.5|82.66|79.66|82.5|79.5|0
1736310600000|2025-01-08 04:30:00|82.47|79.47|82.5|79.5|82.5|79.5|82.4|79.4|0
1736310900000|2025-01-08 04:35:00|82.53|79.53|82.43|79.43|82.53|79.53|82.43|79.43|0
1736311200000|2025-01-08 04:40:00|82.42|79.42|82.69|79.69|82.69|79.69|82.42|79.42|0
1736311500000|2025-01-08 04:45:00|82.65|79.65|82.62|79.62|82.65|79.65|82.56|79.56|0
1736311800000|2025-01-08 04:50:00|82.59|79.59|82.94|79.94|83.07|80.07|82.59|79.59|0
1736312100000|2025-01-08 04:55:00|83|80|82.9|79.9|83.03|80.03|82.81|79.81|0
1736312400000|2025-01-08 05:00:00|82.87|79.87|83.18|80.18|83.18|80.18|82.68|79.68|0
1736312700000|2025-01-08 05:05:00|83.19|80.19|83.24|80.24|83.24|80.24|83.05|80.05|0
1736313000000|2025-01-08 05:10:00|83.21|80.21|82.98|79.98|83.21|80.21|82.98|79.98|0
1736313300000|2025-01-08 05:15:00|82.95|79.95|82.82|79.82|82.98|79.98|82.82|79.82|0
1736313600000|2025-01-08 05:20:00|82.85|79.85|82.79|79.79|82.88|79.88|82.79|79.79|0
1736313900000|2025-01-08 05:25:00|82.87|79.87|82.82|79.82|82.87|79.87|82.75|79.75|0
1736314200000|2025-01-08 05:30:00|82.85|79.85|82.91|79.91|82.94|79.94|82.85|79.85|0
1736314500000|2025-01-08 05:35:00|82.94|79.94|82.75|79.75|82.97|79.97|82.75|79.75|0
1736314800000|2025-01-08 05:40:00|82.8|79.8|82.56|79.56|82.8|79.8|82.56|79.56|0
1736315100000|2025-01-08 05:45:00|82.52|79.52|82.43|79.43|82.56|79.56|82.43|79.43|0
1736315400000|2025-01-08 05:50:00|82.36|79.36|82.43|79.43|82.43|79.43|82.33|79.33|0
1736315700000|2025-01-08 05:55:00|82.39|79.39|82.36|79.36|82.43|79.43|82.36|79.36|0
1736316000000|2025-01-08 06:00:00|82.39|79.39|82.39|79.39|82.42|79.42|82.33|79.33|0
1736316300000|2025-01-08 06:05:00|82.36|79.36|82.29|79.29|82.38|79.38|82.29|79.29|0
1736316600000|2025-01-08 06:10:00|82.33|79.33|82.52|79.52|82.58|79.58|82.33|79.33|0
1736316900000|2025-01-08 06:15:00|82.55|79.55|82.55|79.55|82.58|79.58|82.51|79.51|0
1736317200000|2025-01-08 06:20:00|82.51|79.51|82.54|79.54|82.54|79.54|82.45|79.45|0
1736317500000|2025-01-08 06:25:00|82.53|79.53|82.48|79.48|82.58|79.58|82.46|79.46|0
1736317800000|2025-01-08 06:30:00|82.54|79.54|83.02|80.02|83.05|80.05|82.54|79.54|0
1736318100000|2025-01-08 06:35:00|83.05|80.05|83.08|80.08|83.18|80.18|83.05|80.05|0
1736318400000|2025-01-08 06:40:00|83.11|80.11|83|80|83.11|80.11|82.92|79.92|0
1736318700000|2025-01-08 06:45:00|82.98|79.98|83.05|80.05|83.16|80.16|82.98|79.98|0
1736319000000|2025-01-08 06:50:00|83.01|80.01|83.17|80.17|83.2|80.2|83.01|80.01|0
1736319300000|2025-01-08 06:55:00|83.14|80.14|83.3|80.3|83.36|80.36|83.14|80.14|0
1736319600000|2025-01-08 07:00:00|83.27|80.27|83.51|80.51|83.67|80.67|83.27|80.27|0
1736319900000|2025-01-08 07:05:00|83.46|80.46|83.55|80.55|83.62|80.62|83.39|80.39|0
1736320200000|2025-01-08 07:10:00|83.57|80.57|83.52|80.52|83.84|80.84|83.52|80.52|0
1736320500000|2025-01-08 07:15:00|83.55|80.55|83.89|80.89|83.94|80.94|83.45|80.45|0
1736320800000|2025-01-08 07:20:00|83.9|80.9|83.97|80.97|84.19|81.19|83.74|80.74|0
1736321100000|2025-01-08 07:25:00|83.93|80.93|83.97|80.97|84.06|81.06|83.87|80.87|0
1736321400000|2025-01-08 07:30:00|83.93|80.93|83.77|80.77|84.05|81.05|83.77|80.77|0
1736321700000|2025-01-08 07:35:00|83.74|80.74|83.7|80.7|83.9|80.9|83.64|80.64|0
1736322000000|2025-01-08 07:40:00|83.67|80.67|83.8|80.8|83.95|80.95|83.64|80.64|0
1736322300000|2025-01-08 07:45:00|83.78|80.78|83.7|80.7|83.86|80.86|83.67|80.67|0
1736322600000|2025-01-08 07:50:00|83.67|80.67|83.44|80.44|83.7|80.7|83.44|80.44|0
1736322900000|2025-01-08 07:55:00|83.51|80.51|83.43|80.43|83.51|80.51|83.41|80.41|0
1736323200000|2025-01-08 08:00:00|83.67|80.67|83.44|80.44|83.67|80.67|83.15|80.15|0
1736323500000|2025-01-08 08:05:00|83.42|80.42|83.53|80.53|83.53|80.53|83.34|80.34|0
1736323800000|2025-01-08 08:10:00|83.52|80.52|83.26|80.26|83.52|80.52|83.15|80.15|0
1736324100000|2025-01-08 08:15:00|83.24|80.24|82.94|79.94|83.5|80.5|82.92|79.92|0
1736324400000|2025-01-08 08:20:00|82.92|79.92|83.05|80.05|83.18|80.18|82.73|79.73|0
1736324700000|2025-01-08 08:25:00|83.02|80.02|83.3|80.3|83.46|80.46|83.02|80.02|0
1736325000000|2025-01-08 08:30:00|83.37|80.37|83.27|80.27|83.46|80.46|83.05|80.05|0
1736325300000|2025-01-08 08:35:00|83.29|80.29|83.07|80.07|83.3|80.3|82.95|79.95|0
1736325600000|2025-01-08 08:40:00|83.04|80.04|82.59|79.59|83.04|80.04|82.58|79.58|0
1736325900000|2025-01-08 08:45:00|82.63|79.63|82.85|79.85|82.94|79.94|82.59|79.59|0
1736326200000|2025-01-08 08:50:00|82.88|79.88|82.89|79.89|82.97|79.97|82.82|79.82|0
1736326500000|2025-01-08 08:55:00|82.88|79.88|82.91|79.91|83.04|80.04|82.69|79.69|0
1736326800000|2025-01-08 09:00:00|82.99|79.99|82.49|79.49|83.07|80.07|82.43|79.43|0
1736327100000|2025-01-08 09:05:00|82.52|79.52|82.43|79.43|82.68|79.68|82.36|79.36|0
1736327400000|2025-01-08 09:10:00|82.46|79.46|82.49|79.49|82.55|79.55|82.38|79.38|0
1736327700000|2025-01-08 09:15:00|82.51|79.51|82.42|79.42|82.66|79.66|82.36|79.36|0
1736328000000|2025-01-08 09:20:00|82.46|79.46|82.45|79.45|82.55|79.55|82.39|79.39|0
1736328300000|2025-01-08 09:25:00|82.49|79.49|82.71|79.71|82.77|79.77|82.39|79.39|0
1736328600000|2025-01-08 09:30:00|82.64|79.64|82.74|79.74|82.79|79.79|82.53|79.53|0
1736328900000|2025-01-08 09:35:00|82.77|79.77|82.64|79.64|82.77|79.77|82.55|79.55|0
1736329200000|2025-01-08 09:40:00|82.63|79.63|82.61|79.61|82.7|79.7|82.51|79.51|0
1736329500000|2025-01-08 09:45:00|82.59|79.59|82.8|79.8|82.8|79.8|82.57|79.57|0
1736329800000|2025-01-08 09:50:00|82.78|79.78|82.7|79.7|82.86|79.86|82.57|79.57|0
1736330100000|2025-01-08 09:55:00|82.67|79.67|82.41|79.41|82.68|79.68|82.38|79.38|0
1736330400000|2025-01-08 10:00:00|82.38|79.38|82.28|79.28|82.38|79.38|82.06|79.06|0
1736330700000|2025-01-08 10:05:00|82.25|79.25|82.28|79.28|82.38|79.38|82.19|79.19|0
1736331000000|2025-01-08 10:10:00|82.31|79.31|82.34|79.34|82.47|79.47|82.23|79.23|0
1736331300000|2025-01-08 10:15:00|82.31|79.31|82.31|79.31|82.36|79.36|82.15|79.15|0
1736331600000|2025-01-08 10:20:00|82.28|79.28|82.24|79.24|82.4|79.4|82.24|79.24|0
1736331900000|2025-01-08 10:25:00|82.21|79.21|82.21|79.21|82.31|79.31|82.2|79.2|0
1736332200000|2025-01-08 10:30:00|82.24|79.24|82.27|79.27|82.43|79.43|82.12|79.12|0
1736332500000|2025-01-08 10:35:00|82.26|79.26|82.14|79.14|82.26|79.26|82.08|79.08|0
1736332800000|2025-01-08 10:40:00|82.11|79.11|82.08|79.08|82.18|79.18|82.05|79.05|0
1736333100000|2025-01-08 10:45:00|82.1|79.1|82.05|79.05|82.14|79.14|82.01|79.01|0
1736333400000|2025-01-08 10:50:00|82.01|79.01|82.01|79.01|82.01|79.01|81.89|78.89|0
1736333700000|2025-01-08 10:55:00|81.98|78.98|81.95|78.95|82.04|79.04|81.89|78.89|0
1736334000000|2025-01-08 11:00:00|81.92|78.92|81.92|78.92|82.01|79.01|81.92|78.92|0
1736334300000|2025-01-08 11:05:00|81.95|78.95|82.01|79.01|82.14|79.14|81.95|78.95|0
1736334600000|2025-01-08 11:10:00|82.02|79.02|82.36|79.36|82.45|79.45|81.98|78.98|0
1736334900000|2025-01-08 11:15:00|82.32|79.32|82.64|79.64|82.64|79.64|82.32|79.32|0
1736335200000|2025-01-08 11:20:00|82.67|79.67|82.99|79.99|82.99|79.99|82.67|79.67|0
1736335500000|2025-01-08 11:25:00|82.96|79.96|83.66|80.66|84.02|81.02|82.93|79.93|0
1736335800000|2025-01-08 11:30:00|83.69|80.69|86.31|83.31|86.31|83.31|83.52|80.52|0
1736336100000|2025-01-08 11:35:00|86.25|83.25|87.4|84.4|87.4|84.4|85.59|82.59|0
1736336400000|2025-01-08 11:40:00|87.47|84.47|86.94|83.94|87.84|84.84|86.87|83.87|0
1736336700000|2025-01-08 11:45:00|87.05|84.05|85.54|82.54|87.05|84.05|85.25|82.25|0
1736337000000|2025-01-08 11:50:00|85.53|82.53|85.28|82.28|85.67|82.67|84.89|81.89|0
1736337300000|2025-01-08 11:55:00|85.3|82.3|85.36|82.36|85.49|82.49|84.69|81.69|0
1736337600000|2025-01-08 12:00:00|85.32|82.32|86.41|83.41|86.54|83.54|85.32|82.32|0
1736337900000|2025-01-08 12:05:00|86.57|83.57|85.46|82.46|86.7|83.7|85.18|82.18|0
1736338200000|2025-01-08 12:10:00|85.42|82.42|86.21|83.21|86.38|83.38|85.01|82.01|0
1736338500000|2025-01-08 12:15:00|86.18|83.18|87.6|84.6|87.61|84.61|86.18|83.18|0
1736338800000|2025-01-08 12:20:00|87.61|84.61|87.83|84.83|88.22|85.22|87.48|84.48|0
1736339100000|2025-01-08 12:25:00|88.05|85.05|88.16|85.16|88.58|85.58|87.69|84.69|0
1736339400000|2025-01-08 12:30:00|88.15|85.15|88.62|85.62|88.92|85.92|88.15|85.15|0
1736339700000|2025-01-08 12:35:00|88.72|85.72|87.22|84.22|88.72|85.72|86.81|83.81|0
1736340000000|2025-01-08 12:40:00|87.2|84.2|87.15|84.15|87.76|84.76|86.95|83.95|0
1736340300000|2025-01-08 12:45:00|87.1|84.1|87.8|84.8|87.84|84.84|86.9|83.9|0
1736340600000|2025-01-08 12:50:00|87.82|84.82|88.04|85.04|88.1|85.1|87.5|84.5|0
1736340900000|2025-01-08 12:55:00|88.07|85.07|88.07|85.07|88.41|85.41|87.93|84.93|0
1736341200000|2025-01-08 13:00:00|88|85|86.27|83.27|88|85|85.54|82.54|0
1736341500000|2025-01-08 13:05:00|86.22|83.22|86.83|83.83|87.26|84.26|86.22|83.22|0
1736341800000|2025-01-08 13:10:00|86.8|83.8|86.74|83.74|86.99|83.99|86.53|83.53|0
1736342100000|2025-01-08 13:15:00|86.73|83.73|86.49|83.49|86.73|83.73|85.72|82.72|0
1736342400000|2025-01-08 13:20:00|86.46|83.46|85.06|82.06|86.48|83.48|84.79|81.79|0
1736342700000|2025-01-08 13:25:00|84.98|81.98|84.89|81.89|85.71|82.71|84.15|81.15|0
1736343000000|2025-01-08 13:30:00|84.99|81.99|85.66|82.66|85.89|82.89|83.97|80.97|0
1736343300000|2025-01-08 13:35:00|85.64|82.64|85.99|82.99|86.25|83.25|84.87|81.87|0
1736343600000|2025-01-08 13:40:00|86.06|83.06|86.19|83.19|86.39|83.39|85.73|82.73|0
1736343900000|2025-01-08 13:45:00|86.22|83.22|85.5|82.5|86.22|83.22|85.46|82.46|0
1736344200000|2025-01-08 13:50:00|85.46|82.46|85.4|82.4|85.95|82.95|85.27|82.27|0
1736344500000|2025-01-08 13:55:00|85.36|82.36|84.81|81.81|85.4|82.4|84.68|81.68|0
1736344800000|2025-01-08 14:00:00|84.69|81.69|85.06|82.06|85.49|82.49|84.39|81.39|0
1736345100000|2025-01-08 14:05:00|85.09|82.09|85.52|82.52|85.7|82.7|85|82|0
1736345400000|2025-01-08 14:10:00|85.48|82.48|85.61|82.61|85.68|82.68|84.99|81.99|0
1736345700000|2025-01-08 14:15:00|85.74|82.74|85.81|82.81|85.98|82.98|84.96|81.96|0
1736346000000|2025-01-08 14:20:00|85.85|82.85|85.94|82.94|86.24|83.24|85.65|82.65|0
1736346300000|2025-01-08 14:25:00|85.8|82.8|85.58|82.58|85.8|82.8|85.03|82.03|0
1736346600000|2025-01-08 14:30:00|85.65|82.65|86.14|83.14|87.2|84.2|85.65|82.65|0
1736346900000|2025-01-08 14:35:00|86.27|83.27|87.26|84.26|87.26|84.26|85.84|82.84|0
1736347200000|2025-01-08 14:40:00|87.33|84.33|87.49|84.49|87.96|84.96|86.27|83.27|0
1736347500000|2025-01-08 14:45:00|87.48|84.48|87.22|84.22|88.53|85.53|87.06|84.06|0
1736347800000|2025-01-08 14:50:00|87.39|84.39|88.43|85.43|89.1|86.1|86.66|83.66|0
1736348100000|2025-01-08 14:55:00|88.36|85.36|88.15|85.15|88.82|85.82|87.75|84.75|0
1736348400000|2025-01-08 15:00:00|88.08|85.08|87.7|84.7|89.03|86.03|87.5|84.5|0
1736348700000|2025-01-08 15:05:00|87.71|84.71|88.09|85.09|88.4|85.4|87.66|84.66|0
1736349000000|2025-01-08 15:10:00|88.03|85.03|90.32|87.32|90.59|87.59|87.6|84.6|0
1736349300000|2025-01-08 15:15:00|90.52|87.52|89.94|86.94|90.97|87.97|89.67|86.67|0
1736349600000|2025-01-08 15:20:00|89.91|86.91|89.55|86.55|91.01|88.01|89.07|86.07|0
1736349900000|2025-01-08 15:25:00|89.51|86.51|90.36|87.36|90.63|87.63|89.24|86.24|0
1736350200000|2025-01-08 15:30:00|90.45|87.45|89.81|86.81|90.46|87.46|89.68|86.68|0
1736350500000|2025-01-08 15:35:00|89.78|86.78|89.13|86.13|89.81|86.81|88.16|85.16|0
1736350800000|2025-01-08 15:40:00|89.1|86.1|88.67|85.67|90.02|87.02|88.13|85.13|0
1736351100000|2025-01-08 15:45:00|88.68|85.68|88.43|85.43|89.2|86.2|88.29|85.29|0
1736351400000|2025-01-08 15:50:00|88.41|85.41|87.36|84.36|88.41|85.41|86.99|83.99|0
1736351700000|2025-01-08 15:55:00|87.29|84.29|87.28|84.28|88.36|85.36|87.06|84.06|0
1736352000000|2025-01-08 16:00:00|87.23|84.23|88.04|85.04|88.08|85.08|87.15|84.15|0
1736352300000|2025-01-08 16:05:00|88.01|85.01|87.84|84.84|88.85|85.85|87.48|84.48|0
1736352600000|2025-01-08 16:10:00|87.81|84.81|87.64|84.64|87.81|84.81|87.18|84.18|0
1736352900000|2025-01-08 16:15:00|87.67|84.67|87.62|84.62|88.14|85.14|87.54|84.54|0
1736353200000|2025-01-08 16:20:00|87.44|84.44|87.24|84.24|87.44|84.44|86.88|83.88|0
1736353500000|2025-01-08 16:25:00|87.16|84.16|87.7|84.7|87.84|84.84|87.07|84.07|0
1736353800000|2025-01-08 16:30:00|87.67|84.67|87|84|87.67|84.67|86.87|83.87|0
1736354100000|2025-01-08 16:35:00|86.97|83.97|85.83|82.83|87|84|85.82|82.82|0
1736354400000|2025-01-08 16:40:00|85.82|82.82|84.55|81.55|86.51|83.51|84.42|81.42|0
1736354700000|2025-01-08 16:45:00|84.62|81.62|84.84|81.84|85.01|82.01|84.58|81.58|0
1736355000000|2025-01-08 16:50:00|84.87|81.87|85.2|82.2|85.26|82.26|84.81|81.81|0
1736355300000|2025-01-08 16:55:00|85.26|82.26|85.09|82.09|85.32|82.32|84.56|81.56|0
1736355600000|2025-01-08 17:00:00|85.06|82.06|86.34|83.34|86.34|83.34|85.06|82.06|0
1736355900000|2025-01-08 17:05:00|86.3|83.3|86.9|83.9|87.36|84.36|86.3|83.3|0
1736356200000|2025-01-08 17:10:00|86.93|83.93|87.9|84.9|88.06|85.06|86.86|83.86|0
1736356500000|2025-01-08 17:15:00|87.8|84.8|87.76|84.76|88.17|85.17|86.02|83.02|0
1736356800000|2025-01-08 17:20:00|87.7|84.7|88.7|85.7|89.01|86.01|87.56|84.56|0
1736357100000|2025-01-08 17:25:00|88.67|85.67|90.36|87.36|90.67|87.67|88.09|85.09|0
1736357400000|2025-01-08 17:30:00|90.33|87.33|90.04|87.04|90.92|87.92|89.68|86.68|0
1736357700000|2025-01-08 17:35:00|89.99|86.99|90.36|87.36|90.41|87.41|89.78|86.78|0
1736358000000|2025-01-08 17:40:00|90.43|87.43|88.78|85.78|90.48|87.48|88.68|85.68|0
1736358300000|2025-01-08 17:45:00|88.72|85.72|89.29|86.29|89.45|86.45|88.61|85.61|0
1736358600000|2025-01-08 17:50:00|89.26|86.26|88.58|85.58|89.26|86.26|88.31|85.31|0
1736358900000|2025-01-08 17:55:00|88.54|85.54|88.14|85.14|88.73|85.73|87.7|84.7|0
1736359200000|2025-01-08 18:00:00|88.2|85.2|86.63|83.63|88.22|85.22|86.37|83.37|0
1736359500000|2025-01-08 18:05:00|86.57|83.57|85.68|82.68|87.76|84.76|85.55|82.55|0
1736359800000|2025-01-08 18:10:00|85.65|82.65|85.45|82.45|85.82|82.82|85.16|82.16|0
1736360100000|2025-01-08 18:15:00|85.42|82.42|85.06|82.06|85.42|82.42|84.8|81.8|0
1736360400000|2025-01-08 18:20:00|85.03|82.03|84.89|81.89|85.62|82.62|84.86|81.86|0
1736360700000|2025-01-08 18:25:00|84.86|81.86|84.24|81.24|84.93|81.93|83.69|80.69|0
1736361000000|2025-01-08 18:30:00|84.3|81.3|84.69|81.69|84.79|81.79|84.24|81.24|0
1736361300000|2025-01-08 18:35:00|84.66|81.66|83.98|80.98|84.69|81.69|83.85|80.85|0
1736361600000|2025-01-08 18:40:00|83.93|80.93|84.09|81.09|84.56|81.56|83.93|80.93|0
1736361900000|2025-01-08 18:45:00|84.14|81.14|85.18|82.18|85.18|82.18|84.14|81.14|0
1736362200000|2025-01-08 18:50:00|85.11|82.11|86.9|83.9|87.06|84.06|84.98|81.98|0
1736362500000|2025-01-08 18:55:00|86.73|83.73|86.2|83.2|87.35|84.35|85.88|82.88|0
1736362800000|2025-01-08 19:00:00|86.28|83.28|86.28|83.28|87.11|84.11|86.22|83.22|0
1736363100000|2025-01-08 19:05:00|86.18|83.18|84.18|81.18|86.75|83.75|84.11|81.11|0
1736363400000|2025-01-08 19:10:00|84.21|81.21|86.01|83.01|86.07|83.07|84.18|81.18|0
1736363700000|2025-01-08 19:15:00|85.97|82.97|84.37|81.37|85.97|82.97|84.37|81.37|0
1736364000000|2025-01-08 19:20:00|84.43|81.43|83.74|80.74|84.66|81.66|83.46|80.46|0
1736364300000|2025-01-08 19:25:00|83.75|80.75|83.11|80.11|84.17|81.17|82.76|79.76|0
1736364600000|2025-01-08 19:30:00|83.24|80.24|84.75|81.75|84.85|81.85|83.24|80.24|0
1736364900000|2025-01-08 19:35:00|84.72|81.72|85.24|82.24|85.24|82.24|84.33|81.33|0
1736365200000|2025-01-08 19:40:00|85.21|82.21|85.54|82.54|85.83|82.83|84.95|81.95|0
1736365500000|2025-01-08 19:45:00|85.4|82.4|85.21|82.21|85.67|82.67|84.88|81.88|0
1736365800000|2025-01-08 19:50:00|85.07|82.07|84.66|81.66|85.57|82.57|84.34|81.34|0
1736366100000|2025-01-08 19:55:00|84.57|81.57|84.47|81.47|84.76|81.76|84.08|81.08|0
1736366400000|2025-01-08 20:00:00|84.34|81.34|83.88|80.88|84.5|81.5|83.85|80.85|0
1736366700000|2025-01-08 20:05:00|83.78|80.78|84.4|81.4|84.66|81.66|83.75|80.75|0
1736367000000|2025-01-08 20:10:00|84.43|81.43|85.15|82.15|85.15|82.15|84.06|81.06|0
1736367300000|2025-01-08 20:15:00|85.02|82.02|84.04|81.04|85.08|82.08|83.91|80.91|0
1736367600000|2025-01-08 20:20:00|83.94|80.94|83.65|80.65|84.1|81.1|83.52|80.52|0
1736367900000|2025-01-08 20:25:00|83.58|80.58|83.58|80.58|84.04|81.04|83.35|80.35|0
1736368200000|2025-01-08 20:30:00|83.61|80.61|84.36|81.36|84.36|81.36|83.39|80.39|0
1736368500000|2025-01-08 20:35:00|84.29|81.29|84.62|81.62|84.68|81.68|84|81|0
1736368800000|2025-01-08 20:40:00|84.68|81.68|83.83|80.83|84.72|81.72|83.74|80.74|0
1736369100000|2025-01-08 20:45:00|83.9|80.9|83.74|80.74|84.3|81.3|83.64|80.64|0
1736369400000|2025-01-08 20:50:00|83.61|80.61|83.16|80.16|83.61|80.61|83.06|80.06|0
1736369700000|2025-01-08 20:55:00|83.13|80.13|83.29|80.29|83.54|80.54|82.69|79.69|0
1736370000000|2025-01-08 21:00:00|82.87|79.87|82.93|79.93|83.12|80.12|82.39|79.39|0
1736370300000|2025-01-08 21:05:00|82.9|79.9|82.8|79.8|83.15|80.15|82.77|79.77|0
1736370600000|2025-01-08 21:10:00|82.83|79.83|83.65|80.65|83.72|80.72|82.8|79.8|0
1736370900000|2025-01-08 21:15:00|83.75|80.55|83.59|80.39|83.75|80.55|83.49|80.29|0
1736371200000|2025-01-08 21:20:00|83.56|80.36|83.68|80.48|83.75|80.55|83.52|80.32|0
1736371500000|2025-01-08 21:25:00|83.65|80.45|83.33|80.13|83.68|80.48|83.33|80.13|0
1736371800000|2025-01-08 21:30:00|83.36|80.16|84.13|80.93|84.13|80.93|83.36|80.16|0
1736372100000|2025-01-08 21:35:00|84.42|81.22|84.29|81.09|84.69|81.49|84.2|81|0
1736372400000|2025-01-08 21:40:00|84.26|81.06|84.23|81.03|84.42|81.22|84.19|80.99|0
1736372700000|2025-01-08 21:45:00|84.19|80.99|83.97|80.77|84.26|81.06|83.97|80.77|0
1736373000000|2025-01-08 21:50:00|84|80.8|84|80.8|84.13|80.93|83.93|80.73|0
1736373300000|2025-01-08 21:55:00|84.03|80.83|84.21|81.01|84.21|81.01|83.96|80.76|0
1736373600000|2025-01-08 22:00:00|84.23|81.03|84.1|80.9|84.23|81.03|84.05|80.85|0
1736373900000|2025-01-08 22:05:00|84.14|80.94|84.07|80.87|84.16|80.96|84.02|80.82|0
1736374200000|2025-01-08 22:10:00|84.08|80.88|84.07|80.87|84.08|80.88|83.99|80.79|0
1736374500000|2025-01-08 22:15:00|84.06|80.86|84.11|80.91|84.11|80.91|84.03|80.83|0
1736374800000|2025-01-08 22:20:00|84.13|80.93|84.17|80.97|84.17|80.97|84.13|80.93|0
1736375100000|2025-01-08 22:25:00|84.13|80.93|84.15|80.95|84.16|80.96|84.08|80.88|0
1736375400000|2025-01-08 22:30:00|84.14|80.94|84.14|80.94|84.16|80.96|84.14|80.94|0
1736375700000|2025-01-08 22:35:00|84.15|80.95|84.13|80.93|84.15|80.95|84.13|80.93|0
1736376000000|2025-01-08 22:40:00|84.12|80.92|84.13|80.93|84.13|80.93|84.12|80.92|0
1736376300000|2025-01-08 22:45:00|84.14|80.94|84.13|80.93|84.14|80.94|84.13|80.93|0
1736376600000|2025-01-08 22:50:00|84.16|80.96|84.13|80.93|84.18|80.98|84.13|80.93|0
1736376900000|2025-01-08 22:55:00|84.14|80.94|84.12|80.92|84.14|80.94|84.12|80.92|0
1736377200000|2025-01-08 23:00:00|84.22|81.02|84.36|81.16|84.58|81.38|84.22|81.02|0
1736377500000|2025-01-08 23:05:00|84.38|81.18|84.28|81.08|84.4|81.2|84.25|81.05|0
1736377800000|2025-01-08 23:10:00|84.26|81.06|84.1|80.9|84.3|81.1|84|80.8|0
1736378100000|2025-01-08 23:15:00|84.13|80.93|84.13|80.93|84.16|80.96|84.03|80.83|0
1736378400000|2025-01-08 23:20:00|84.16|80.96|84.03|80.83|84.16|80.96|84|80.8|0
1736378700000|2025-01-08 23:25:00|84|80.8|84.1|80.9|84.18|80.98|83.95|80.75|0
1736379000000|2025-01-08 23:30:00|84.11|80.91|84.22|81.02|84.29|81.09|84.06|80.86|0
1736379300000|2025-01-08 23:35:00|84.24|81.04|84.16|80.96|84.26|81.06|84.16|80.96|0
1736379600000|2025-01-08 23:40:00|84.12|80.92|84.25|81.05|84.27|81.07|84.12|80.92|0
1736379900000|2025-01-08 23:45:00|84.22|81.02|84.74|81.54|84.81|81.61|84.22|81.02|0
1736380200000|2025-01-08 23:50:00|84.71|81.51|84.74|81.54|84.74|81.54|84.51|81.31|0
1736380500000|2025-01-08 23:55:00|84.72|81.52|84.87|81.67|84.9|81.7|84.64|81.44|0
1736380800000|2025-01-09 00:00:00|84.88|81.68|84.87|81.67|84.88|81.68|84.64|81.44|0
1736381100000|2025-01-09 00:05:00|84.96|81.76|85.09|81.89|85.09|81.89|84.77|81.57|0
1736381400000|2025-01-09 00:10:00|85.06|81.86|85.45|82.25|85.72|82.52|85.06|81.86|0
1736381700000|2025-01-09 00:15:00|85.39|82.19|85.21|82.01|85.42|82.22|85.21|82.01|0
1736382000000|2025-01-09 00:20:00|85.22|82.02|85.02|81.82|85.24|82.04|84.99|81.79|0
1736382300000|2025-01-09 00:25:00|85.04|81.84|85.65|82.45|85.65|82.45|84.96|81.76|0
1736382600000|2025-01-09 00:30:00|85.63|82.43|85.71|82.51|85.84|82.64|85.41|82.21|0
1736382900000|2025-01-09 00:35:00|85.68|82.48|85.84|82.64|86.07|82.87|85.63|82.43|0
1736383200000|2025-01-09 00:40:00|85.81|82.61|85.64|82.44|85.94|82.74|85.64|82.44|0
1736383500000|2025-01-09 00:45:00|85.69|82.49|85.47|82.27|85.71|82.51|85.41|82.21|0
1736383800000|2025-01-09 00:50:00|85.46|82.26|85.34|82.14|85.47|82.27|85.24|82.04|0
1736384100000|2025-01-09 00:55:00|85.31|82.11|85.18|81.98|85.37|82.17|85.14|81.94|0
1736384400000|2025-01-09 01:00:00|85.21|82.01|84.98|81.78|85.37|82.17|84.94|81.74|0
1736384700000|2025-01-09 01:05:00|84.96|81.76|85.19|81.99|85.37|82.17|84.93|81.73|0
1736385000000|2025-01-09 01:10:00|85.17|81.97|85.14|81.94|85.17|81.97|85.07|81.87|0
1736385300000|2025-01-09 01:15:00|85.15|81.95|85.42|82.22|85.44|82.24|84.28|81.08|0
1736385600000|2025-01-09 01:20:00|85.4|82.2|85.52|82.32|85.52|82.32|85.32|82.12|0
1736385900000|2025-01-09 01:25:00|85.48|82.28|85.35|82.15|85.53|82.33|85.25|82.05|0
1736386200000|2025-01-09 01:30:00|85.25|82.25|85.48|82.48|85.58|82.58|85.25|82.25|0
1736386500000|2025-01-09 01:35:00|85.51|82.51|85.54|82.54|85.71|82.71|85.51|82.51|0
1736386800000|2025-01-09 01:40:00|85.44|82.44|85.31|82.31|85.44|82.44|85.25|82.25|0
1736387100000|2025-01-09 01:45:00|85.33|82.33|85.57|82.57|85.71|82.71|85.33|82.33|0
1736387400000|2025-01-09 01:50:00|85.61|82.61|85.6|82.6|85.64|82.64|85.41|82.41|0
1736387700000|2025-01-09 01:55:00|85.57|82.57|85.64|82.64|85.7|82.7|85.44|82.44|0
1736388000000|2025-01-09 02:00:00|85.65|82.65|85.54|82.54|85.67|82.67|85.5|82.5|0
1736388300000|2025-01-09 02:05:00|85.57|82.57|85.6|82.6|85.63|82.63|85.5|82.5|0
1736388600000|2025-01-09 02:10:00|85.57|82.57|85.33|82.33|85.57|82.57|85.3|82.3|0
1736388900000|2025-01-09 02:15:00|85.3|82.3|85.07|82.07|85.35|82.35|85.07|82.07|0
1736389200000|2025-01-09 02:20:00|85.04|82.04|84.91|81.91|85.04|82.04|84.77|81.77|0
1736389500000|2025-01-09 02:25:00|84.89|81.89|84.9|81.9|85|82|84.81|81.81|0
1736389800000|2025-01-09 02:30:00|84.89|81.89|84.98|81.98|85.07|82.07|84.84|81.84|0
1736390100000|2025-01-09 02:35:00|85|82|84.9|81.9|85|82|84.8|81.8|0
1736390400000|2025-01-09 02:40:00|85|82|84.8|81.8|85|82|84.72|81.72|0
1736390700000|2025-01-09 02:45:00|84.78|81.78|84.86|81.86|84.9|81.9|84.7|81.7|0
1736391000000|2025-01-09 02:50:00|84.83|81.83|84.88|81.88|84.9|81.9|84.8|81.8|0
1736391300000|2025-01-09 02:55:00|84.86|81.86|84.76|81.76|84.86|81.86|84.67|81.67|0
1736391600000|2025-01-09 03:00:00|84.8|81.8|84.83|81.83|84.86|81.86|84.79|81.79|0
1736391900000|2025-01-09 03:05:00|84.84|81.84|84.89|81.89|84.96|81.96|84.83|81.83|0
1736392200000|2025-01-09 03:10:00|84.87|81.87|84.86|81.86|84.92|81.92|84.82|81.82|0
1736392500000|2025-01-09 03:15:00|84.82|81.82|84.92|81.92|84.92|81.92|84.82|81.82|0
1736392800000|2025-01-09 03:20:00|84.94|81.94|85.05|82.05|85.12|82.12|84.92|81.92|0
1736393100000|2025-01-09 03:25:00|85.08|82.08|84.87|81.87|85.15|82.15|84.85|81.85|0
1736393400000|2025-01-09 03:30:00|84.85|81.85|84.98|81.98|85.05|82.05|84.85|81.85|0
1736393700000|2025-01-09 03:35:00|84.95|81.95|84.85|81.85|84.95|81.95|84.72|81.72|0
1736394000000|2025-01-09 03:40:00|84.86|81.86|84.94|81.94|84.95|81.95|84.83|81.83|0
1736394300000|2025-01-09 03:45:00|84.91|81.91|85.24|82.24|85.24|82.24|84.91|81.91|0
1736394600000|2025-01-09 03:50:00|85.25|82.25|85.57|82.57|85.6|82.6|85.25|82.25|0
1736394900000|2025-01-09 03:55:00|85.6|82.6|85.63|82.63|85.63|82.63|85.47|82.47|0
1736395200000|2025-01-09 04:00:00|85.58|82.58|85.55|82.55|85.6|82.6|85.42|82.42|0
1736395500000|2025-01-09 04:05:00|85.53|82.53|85.96|82.96|86.02|83.02|85.5|82.5|0
1736395800000|2025-01-09 04:10:00|85.92|82.92|85.99|82.99|86.02|83.02|85.89|82.89|0
1736396100000|2025-01-09 04:15:00|85.95|82.95|86.09|83.09|86.12|83.12|85.92|82.92|0
1736396400000|2025-01-09 04:20:00|86.05|83.05|85.98|82.98|86.12|83.12|85.95|82.95|0
1736396700000|2025-01-09 04:25:00|85.97|82.97|85.97|82.97|86.18|83.18|85.95|82.95|0
1736397000000|2025-01-09 04:30:00|86.02|83.02|85.95|82.95|86.05|83.05|85.92|82.92|0
1736397300000|2025-01-09 04:35:00|85.98|82.98|85.88|82.88|86.11|83.11|85.88|82.88|0
1736397600000|2025-01-09 04:40:00|85.91|82.91|85.88|82.88|85.91|82.91|85.8|82.8|0
1736397900000|2025-01-09 04:45:00|85.91|82.91|85.88|82.88|85.91|82.91|85.84|82.84|0
1736398200000|2025-01-09 04:50:00|85.91|82.91|85.71|82.71|85.91|82.91|85.71|82.71|0
1736398500000|2025-01-09 04:55:00|85.74|82.74|85.68|82.68|85.74|82.74|85.61|82.61|0
1736398800000|2025-01-09 05:00:00|85.71|82.71|85.69|82.69|85.94|82.94|85.64|82.64|0
1736399100000|2025-01-09 05:05:00|85.71|82.71|85.34|82.34|85.71|82.71|85.31|82.31|0
1736399400000|2025-01-09 05:10:00|85.38|82.38|85.24|82.24|85.41|82.41|85.21|82.21|0
1736399700000|2025-01-09 05:15:00|85.28|82.28|85.14|82.14|85.31|82.31|85.11|82.11|0
1736400000000|2025-01-09 05:20:00|85.11|82.11|85.27|82.27|85.31|82.31|85.11|82.11|0
1736400300000|2025-01-09 05:25:00|85.31|82.31|85.53|82.53|85.67|82.67|85.27|82.27|0
1736400600000|2025-01-09 05:30:00|85.55|82.55|85.4|82.4|85.57|82.57|85.4|82.4|0
1736400900000|2025-01-09 05:35:00|85.38|82.38|85.28|82.28|85.4|82.4|85.27|82.27|0
1736401200000|2025-01-09 05:40:00|85.3|82.3|85.32|82.32|85.4|82.4|85.27|82.27|0
1736401500000|2025-01-09 05:45:00|85.3|82.3|85.13|82.13|85.3|82.3|85.13|82.13|0
1736401800000|2025-01-09 05:50:00|85.1|82.1|85.03|82.03|85.1|82.1|85|82|0
1736402100000|2025-01-09 05:55:00|85.05|82.05|85.03|82.03|85.13|82.13|85|82|0
1736402400000|2025-01-09 06:00:00|85.06|82.06|85.03|82.03|85.19|82.19|85.01|82.01|0
1736402700000|2025-01-09 06:05:00|85|82|84.98|81.98|85.03|82.03|84.93|81.93|0
1736403000000|2025-01-09 06:10:00|85|82|85.09|82.09|85.13|82.13|84.98|81.98|0
1736403300000|2025-01-09 06:15:00|85.12|82.12|85.12|82.12|85.16|82.16|85.06|82.06|0
1736403600000|2025-01-09 06:20:00|85.16|82.16|85.27|82.27|85.3|82.3|85.16|82.16|0
1736403900000|2025-01-09 06:25:00|85.22|82.22|85.01|82.01|85.29|82.29|84.99|81.99|0
1736404200000|2025-01-09 06:30:00|85.02|82.02|85.14|82.14|85.19|82.19|84.99|81.99|0
1736404500000|2025-01-09 06:35:00|85.12|82.12|85.35|82.35|85.38|82.38|85.09|82.09|0
1736404800000|2025-01-09 06:40:00|85.31|82.31|85.28|82.28|85.35|82.35|85.12|82.12|0
1736405100000|2025-01-09 06:45:00|85.25|82.25|85.28|82.28|85.31|82.31|85.16|82.16|0
1736405400000|2025-01-09 06:50:00|85.26|82.26|85.01|82.01|85.34|82.34|85.01|82.01|0
1736405700000|2025-01-09 06:55:00|85.03|82.03|85.14|82.14|85.14|82.14|85.01|82.01|0
1736406000000|2025-01-09 07:00:00|85.23|82.23|85.21|82.21|85.39|82.39|85.17|82.17|0
1736406300000|2025-01-09 07:05:00|85.24|82.24|85.35|82.35|85.4|82.4|85.17|82.17|0
1736406600000|2025-01-09 07:10:00|85.37|82.37|85.34|82.34|85.42|82.42|85.14|82.14|0
1736406900000|2025-01-09 07:15:00|85.3|82.3|85.88|82.88|85.89|82.89|85.24|82.24|0
1736407200000|2025-01-09 07:20:00|85.86|82.86|85.84|82.84|85.96|82.96|85.78|82.78|0
1736407500000|2025-01-09 07:25:00|85.88|82.88|86.01|83.01|86.09|83.09|85.86|82.86|0
1736407800000|2025-01-09 07:30:00|86.06|83.06|86.19|83.19|86.32|83.32|86.02|83.02|0
1736408100000|2025-01-09 07:35:00|86.17|83.17|86.25|83.25|86.42|83.42|86.15|83.15|0
1736408400000|2025-01-09 07:40:00|86.29|83.29|86.45|83.45|86.48|83.48|86.29|83.29|0
1736408700000|2025-01-09 07:45:00|86.48|83.48|86.78|83.78|87.02|84.02|86.45|83.45|0
1736409000000|2025-01-09 07:50:00|86.73|83.73|86.6|83.6|86.75|83.75|86.38|83.38|0
1736409300000|2025-01-09 07:55:00|86.58|83.58|86.91|83.91|87.05|84.05|86.58|83.58|0
1736409600000|2025-01-09 08:00:00|86.88|83.88|87.46|84.46|87.65|84.65|86.68|83.68|0
1736409900000|2025-01-09 08:05:00|87.48|84.48|86.77|83.77|87.58|84.58|86.71|83.71|0
1736410200000|2025-01-09 08:10:00|86.76|83.76|86.67|83.67|87.04|84.04|86.54|83.54|0
1736410500000|2025-01-09 08:15:00|86.81|83.81|86.5|83.5|86.84|83.84|86.27|83.27|0
1736410800000|2025-01-09 08:20:00|86.47|83.47|86.2|83.2|86.54|83.54|86.06|83.06|0
1736411100000|2025-01-09 08:25:00|86.27|83.27|85.48|82.48|86.27|83.27|85.48|82.48|0
1736411400000|2025-01-09 08:30:00|85.38|82.38|85.08|82.08|85.51|82.51|85.08|82.08|0
1736411700000|2025-01-09 08:35:00|85.11|82.11|85.04|82.04|85.24|82.24|84.93|81.93|0
1736412000000|2025-01-09 08:40:00|85.03|82.03|84.83|81.83|85.06|82.06|84.64|81.64|0
1736412300000|2025-01-09 08:45:00|84.85|81.85|85.14|82.14|85.3|82.3|84.81|81.81|0
1736412600000|2025-01-09 08:50:00|85.11|82.11|84.88|81.88|85.17|82.17|84.81|81.81|0
1736412900000|2025-01-09 08:55:00|84.84|81.84|84.92|81.92|85.04|82.04|84.78|81.78|0
1736413200000|2025-01-09 09:00:00|84.91|81.91|85.18|82.18|85.2|82.2|84.74|81.74|0
1736413500000|2025-01-09 09:05:00|85.2|82.2|85.07|82.07|85.23|82.23|85|82|0
1736413800000|2025-01-09 09:10:00|85.1|82.1|85.16|82.16|85.3|82.3|85.03|82.03|0
1736414100000|2025-01-09 09:15:00|85.23|82.23|84.9|81.9|85.3|82.3|84.7|81.7|0
1736414400000|2025-01-09 09:20:00|84.87|81.87|85.13|82.13|85.18|82.18|84.8|81.8|0
1736414700000|2025-01-09 09:25:00|85.19|82.19|85.03|82.03|85.23|82.23|84.93|81.93|0
1736415000000|2025-01-09 09:30:00|85.05|82.05|84.83|81.83|85.09|82.09|84.8|81.8|0
1736415300000|2025-01-09 09:35:00|84.86|81.86|84.6|81.6|84.88|81.88|84.44|81.44|0
1736415600000|2025-01-09 09:40:00|84.57|81.57|84.5|81.5|84.6|81.6|84.4|81.4|0
1736415900000|2025-01-09 09:45:00|84.57|81.57|84.76|81.76|84.89|81.89|84.5|81.5|0
1736416200000|2025-01-09 09:50:00|84.79|81.79|84.95|81.95|85.01|82.01|84.76|81.76|0
1736416500000|2025-01-09 09:55:00|84.92|81.92|84.53|81.53|84.94|81.94|84.5|81.5|0
1736416800000|2025-01-09 10:00:00|84.46|81.46|84.36|81.36|84.5|81.5|84.25|81.25|0
1736417100000|2025-01-09 10:05:00|84.33|81.33|84.23|81.23|84.56|81.56|84.23|81.23|0
1736417400000|2025-01-09 10:10:00|84.2|81.2|84.2|81.2|84.3|81.3|84.17|81.17|0
1736417700000|2025-01-09 10:15:00|84.17|81.17|84.12|81.12|84.23|81.23|83.94|80.94|0
1736418000000|2025-01-09 10:20:00|84.13|81.13|84.15|81.15|84.26|81.26|84.13|81.13|0
1736418300000|2025-01-09 10:25:00|84.16|81.16|84.19|81.19|84.29|81.29|84.1|81.1|0
1736418600000|2025-01-09 10:30:00|84.26|81.26|84.22|81.22|84.35|81.35|84.16|81.16|0
1736418900000|2025-01-09 10:35:00|84.24|81.24|84.24|81.24|84.42|81.42|84.19|81.19|0
1736419200000|2025-01-09 10:40:00|84.25|81.25|84.48|81.48|84.55|81.55|84.16|81.16|0
1736419500000|2025-01-09 10:45:00|84.45|81.45|84.46|81.46|84.64|81.64|84.38|81.38|0
1736419800000|2025-01-09 10:50:00|84.45|81.45|84.38|81.38|84.45|81.45|84.25|81.25|0
1736420100000|2025-01-09 10:55:00|84.36|81.36|84.35|81.35|84.38|81.38|84.22|81.22|0
1736420400000|2025-01-09 11:00:00|84.36|81.36|85.03|82.03|85.05|82.05|84.36|81.36|0
1736420700000|2025-01-09 11:05:00|85|82|85.21|82.21|85.21|82.21|84.86|81.86|0
1736421000000|2025-01-09 11:10:00|85.23|82.23|85.36|82.36|85.42|82.42|85.11|82.11|0
1736421300000|2025-01-09 11:15:00|85.32|82.32|84.93|81.93|85.32|82.32|84.83|81.83|0
1736421600000|2025-01-09 11:20:00|84.99|81.99|84.86|81.86|84.99|81.99|84.68|81.68|0
1736421900000|2025-01-09 11:25:00|84.84|81.84|84.6|81.6|84.86|81.86|84.52|81.52|0
1736422200000|2025-01-09 11:30:00|84.56|81.56|84.91|81.91|85.02|82.02|84.56|81.56|0
1736422500000|2025-01-09 11:35:00|84.89|81.89|84.95|81.95|85.08|82.08|84.63|81.63|0
1736422800000|2025-01-09 11:40:00|84.99|81.99|85.54|82.54|85.71|82.71|84.85|81.85|0
1736423100000|2025-01-09 11:45:00|85.44|82.44|85.08|82.08|85.48|82.48|84.95|81.95|0
1736423400000|2025-01-09 11:50:00|85.05|82.05|85.11|82.11|85.21|82.21|84.88|81.88|0
1736423700000|2025-01-09 11:55:00|85.18|82.18|85.19|82.19|85.28|82.28|85.01|82.01|0
1736424000000|2025-01-09 12:00:00|85.14|82.14|85.08|82.08|85.41|82.41|85.01|82.01|0
1736424300000|2025-01-09 12:05:00|85.11|82.11|84.88|81.88|85.17|82.17|84.88|81.88|0
1736424600000|2025-01-09 12:10:00|84.85|81.85|84.75|81.75|84.98|81.98|84.63|81.63|0
1736424900000|2025-01-09 12:15:00|84.76|81.76|85.07|82.07|85.14|82.14|84.76|81.76|0
1736425200000|2025-01-09 12:20:00|85.09|82.09|85.4|82.4|85.56|82.56|85.07|82.07|0
1736425500000|2025-01-09 12:25:00|85.37|82.37|85.61|82.61|85.69|82.69|85.37|82.37|0
1736425800000|2025-01-09 12:30:00|85.55|82.55|85.38|82.38|85.56|82.56|85.3|82.3|0
1736426100000|2025-01-09 12:35:00|85.36|82.36|85.46|82.46|85.53|82.53|85.12|82.12|0
1736426400000|2025-01-09 12:40:00|85.39|82.39|85.51|82.51|85.69|82.69|85.36|82.36|0
1736426700000|2025-01-09 12:45:00|85.52|82.52|85.06|82.06|85.69|82.69|85.06|82.06|0
1736427000000|2025-01-09 12:50:00|85.03|82.03|85.03|82.03|85.22|82.22|84.93|81.93|0
1736427300000|2025-01-09 12:55:00|85.04|82.04|84.7|81.7|85.08|82.08|84.7|81.7|0
1736427600000|2025-01-09 13:00:00|84.73|81.73|84.7|81.7|84.89|81.89|84.66|81.66|0
1736427900000|2025-01-09 13:05:00|84.68|81.68|84.45|81.45|84.76|81.76|84.37|81.37|0
1736428200000|2025-01-09 13:10:00|84.34|81.34|84.46|81.46|84.51|81.51|84.21|81.21|0
1736428500000|2025-01-09 13:15:00|84.45|81.45|84.79|81.79|84.86|81.86|84.4|81.4|0
1736428800000|2025-01-09 13:20:00|84.82|81.82|85.05|82.05|85.08|82.08|84.63|81.63|0
1736429100000|2025-01-09 13:25:00|85.08|82.08|84.69|81.69|85.1|82.1|84.53|81.53|0
1736429400000|2025-01-09 13:30:00|84.72|81.72|84.65|81.65|85.08|82.08|84.62|81.62|0
1736429700000|2025-01-09 13:35:00|84.62|81.62|84.52|81.52|84.62|81.62|84.29|81.29|0
1736430000000|2025-01-09 13:40:00|84.41|81.41|84.5|81.5|84.62|81.62|84.36|81.36|0
1736430300000|2025-01-09 13:45:00|84.52|81.52|84.78|81.78|84.94|81.94|84.52|81.52|0
1736430600000|2025-01-09 13:50:00|84.71|81.71|84.94|81.94|84.97|81.97|84.71|81.71|0
1736430900000|2025-01-09 13:55:00|84.97|81.97|85.27|82.27|85.5|82.5|84.84|81.84|0
1736431200000|2025-01-09 14:00:00|85.37|82.37|86.44|83.44|86.48|83.48|85.16|82.16|0
1736431500000|2025-01-09 14:05:00|86.48|83.48|86.54|83.54|86.81|83.81|86.48|83.48|0
1736431800000|2025-01-09 14:10:00|86.59|83.59|86.37|83.37|86.64|83.64|86.31|83.31|0
1736432100000|2025-01-09 14:15:00|86.39|83.39|86.01|83.01|86.39|83.39|85.94|82.94|0
1736432400000|2025-01-09 14:20:00|86.03|83.03|86.17|83.17|86.31|83.31|85.96|82.96|0
1736432700000|2025-01-09 14:25:00|86.21|83.21|85.76|82.76|86.21|83.21|85.68|82.68|0
1736433000000|2025-01-09 14:30:00|85.85|82.85|85.99|82.99|85.99|82.99|85.7|82.7|0
1736433300000|2025-01-09 14:35:00|85.84|82.84|86.13|83.13|86.13|83.13|85.7|82.7|0
1736433600000|2025-01-09 14:40:00|85.98|82.98|86.41|83.41|86.55|83.55|85.98|82.98|0
1736433900000|2025-01-09 14:45:00|86.27|83.27|86.27|83.27|86.27|83.27|86.27|83.27|0
1736472300000|2025-01-10 01:25:00|88.14|84.94|88.31|85.11|88.31|85.11|88.07|84.87|0
1736472600000|2025-01-10 01:30:00|88.21|85.21|88.14|85.14|88.24|85.24|87.99|84.99|0
1736472900000|2025-01-10 01:35:00|88.16|85.16|88.14|85.14|88.41|85.41|88.07|85.07|0
1736473200000|2025-01-10 01:40:00|88.1|85.1|87.73|84.73|88.1|85.1|87.6|84.6|0
1736473500000|2025-01-10 01:45:00|87.78|84.78|87.9|84.9|87.93|84.93|87.77|84.77|0
1736473800000|2025-01-10 01:50:00|88|85|87.83|84.83|88.05|85.05|87.66|84.66|0
1736474100000|2025-01-10 01:55:00|87.81|84.81|87.86|84.86|87.96|84.96|87.76|84.76|0
1736474400000|2025-01-10 02:00:00|87.85|84.85|87.99|84.99|87.99|84.99|87.66|84.66|0
1736474700000|2025-01-10 02:05:00|88.06|85.06|87.86|84.86|88.06|85.06|87.82|84.82|0
1736475000000|2025-01-10 02:10:00|87.84|84.84|87.69|84.69|87.89|84.89|87.66|84.66|0
1736475300000|2025-01-10 02:15:00|87.65|84.65|87.44|84.44|87.76|84.76|87.39|84.39|0
1736475600000|2025-01-10 02:20:00|87.42|84.42|87.43|84.43|87.55|84.55|87.38|84.38|0
1736475900000|2025-01-10 02:25:00|87.45|84.45|87.42|84.42|87.45|84.45|87.28|84.28|0
1736476200000|2025-01-10 02:30:00|87.4|84.4|87.28|84.28|87.45|84.45|87.21|84.21|0
1736476500000|2025-01-10 02:35:00|87.31|84.31|87.46|84.46|87.48|84.48|87.28|84.28|0
1736476800000|2025-01-10 02:40:00|87.48|84.48|87.34|84.34|87.51|84.51|87.24|84.24|0
1736477100000|2025-01-10 02:45:00|87.36|84.36|87.39|84.39|87.41|84.41|87.31|84.31|0
1736477400000|2025-01-10 02:50:00|87.38|84.38|87.11|84.11|87.41|84.41|87.07|84.07|0
1736477700000|2025-01-10 02:55:00|87.09|84.09|87.2|84.2|87.21|84.21|87.07|84.07|0
1736478000000|2025-01-10 03:00:00|87.17|84.17|87.1|84.1|87.24|84.24|87.04|84.04|0
1736478300000|2025-01-10 03:05:00|87.09|84.09|87.13|84.13|87.19|84.19|87.07|84.07|0
1736478600000|2025-01-10 03:10:00|87.1|84.1|86.87|83.87|87.13|84.13|86.8|83.8|0
1736478900000|2025-01-10 03:15:00|86.9|83.9|86.96|83.96|86.96|83.96|86.8|83.8|0
1736479200000|2025-01-10 03:20:00|86.9|83.9|86.8|83.8|86.93|83.93|86.76|83.76|0
1736479500000|2025-01-10 03:25:00|86.81|83.81|86.86|83.86|86.9|83.9|86.76|83.76|0
1736479800000|2025-01-10 03:30:00|86.85|83.85|86.83|83.83|86.93|83.93|86.73|83.73|0
1736480100000|2025-01-10 03:35:00|86.86|83.86|87.08|84.08|87.08|84.08|86.83|83.83|0
1736480400000|2025-01-10 03:40:00|87.02|84.02|86.71|83.71|87.07|84.07|86.69|83.69|0
1736480700000|2025-01-10 03:45:00|86.72|83.72|86.59|83.59|86.82|83.82|86.52|83.52|0
1736481000000|2025-01-10 03:50:00|86.62|83.62|86.35|83.35|86.66|83.66|86.32|83.32|0
1736481300000|2025-01-10 03:55:00|86.39|83.39|86.65|83.65|86.69|83.69|86.39|83.39|0
1736481600000|2025-01-10 04:00:00|86.62|83.62|86.78|83.78|86.85|83.85|86.55|83.55|0
1736481900000|2025-01-10 04:05:00|86.8|83.8|86.98|83.98|87.05|84.05|86.75|83.75|0
1736482200000|2025-01-10 04:10:00|86.93|83.93|86.81|83.81|86.95|83.95|86.75|83.75|0
1736482500000|2025-01-10 04:15:00|86.83|83.83|86.88|83.88|87.03|84.03|86.78|83.78|0
1736482800000|2025-01-10 04:20:00|86.86|83.86|86.84|83.84|86.94|83.94|86.78|83.78|0
1736483100000|2025-01-10 04:25:00|86.88|83.88|86.94|83.94|86.98|83.98|86.84|83.84|0
1736483400000|2025-01-10 04:30:00|86.91|83.91|86.94|83.94|86.97|83.97|86.81|83.81|0
1736483700000|2025-01-10 04:35:00|86.97|83.97|86.84|83.84|86.97|83.97|86.79|83.79|0
1736484000000|2025-01-10 04:40:00|86.8|83.8|86.67|83.67|86.87|83.87|86.67|83.67|0
1736484300000|2025-01-10 04:45:00|86.7|83.7|86.87|83.87|86.94|83.94|86.64|83.64|0
1736484600000|2025-01-10 04:50:00|86.83|83.83|86.43|83.43|86.83|83.83|86.43|83.43|0
1736484900000|2025-01-10 04:55:00|86.4|83.4|86.5|83.5|86.53|83.53|86.4|83.4|0
1736485200000|2025-01-10 05:00:00|86.47|83.47|86.56|83.56|86.6|83.6|86.43|83.43|0
1736485500000|2025-01-10 05:05:00|86.55|83.55|86.36|83.36|86.55|83.55|86.26|83.26|0
1736485800000|2025-01-10 05:10:00|86.33|83.33|86.39|83.39|86.46|83.46|86.26|83.26|0
1736486100000|2025-01-10 05:15:00|86.41|83.41|86.33|83.33|86.43|83.43|86.16|83.16|0
1736486400000|2025-01-10 05:20:00|86.29|83.29|86.36|83.36|86.46|83.46|86.29|83.29|0
1736486700000|2025-01-10 05:25:00|86.39|83.39|86.01|83.01|86.42|83.42|86.01|83.01|0
1736487000000|2025-01-10 05:30:00|86.03|83.03|86.01|83.01|86.22|83.22|85.89|82.89|0
1736487300000|2025-01-10 05:35:00|85.99|82.99|86.21|83.21|86.29|83.29|85.99|82.99|0
1736487600000|2025-01-10 05:40:00|86.19|83.19|86.19|83.19|86.25|83.25|86.1|83.1|0
1736487900000|2025-01-10 05:45:00|86.22|83.22|86.15|83.15|86.29|83.29|86.07|83.07|0
1736488200000|2025-01-10 05:50:00|86.12|83.12|86.18|83.18|86.22|83.22|86.05|83.05|0
1736488500000|2025-01-10 05:55:00|86.22|83.22|86.21|83.21|86.38|83.38|86.21|83.21|0
1736488800000|2025-01-10 06:00:00|86.25|83.25|86.35|83.35|86.61|83.61|86.25|83.25|0
1736489100000|2025-01-10 06:05:00|86.41|83.41|86.49|83.49|86.54|83.54|86.31|83.31|0
1736489400000|2025-01-10 06:10:00|86.48|83.48|86.54|83.54|86.71|83.71|86.48|83.48|0
1736489700000|2025-01-10 06:15:00|86.56|83.56|86.51|83.51|86.57|83.57|86.44|83.44|0
1736490000000|2025-01-10 06:20:00|86.54|83.54|86.6|83.6|86.6|83.6|86.46|83.46|0
1736490300000|2025-01-10 06:25:00|86.67|83.67|86.79|83.79|86.83|83.83|86.64|83.64|0
1736490600000|2025-01-10 06:30:00|86.83|83.83|86.95|83.95|87.55|84.55|86.67|83.67|0
1736490900000|2025-01-10 06:35:00|86.92|83.92|87.11|84.11|87.11|84.11|86.85|83.85|0
1736491200000|2025-01-10 06:40:00|87.1|84.1|87.15|84.15|87.25|84.25|87.1|84.1|0
1736491500000|2025-01-10 06:45:00|87.13|84.13|87.06|84.06|87.15|84.15|86.86|83.86|0
1736491800000|2025-01-10 06:50:00|87.04|84.04|87.61|84.61|87.63|84.63|87.04|84.04|0
1736492100000|2025-01-10 06:55:00|87.59|84.59|87.48|84.48|87.61|84.61|87.44|84.44|0
1736492400000|2025-01-10 07:00:00|87.49|84.49|87.74|84.74|87.76|84.76|87.44|84.44|0
1736492700000|2025-01-10 07:05:00|87.76|84.76|87.77|84.77|87.86|84.86|87.61|84.61|0
1736493000000|2025-01-10 07:10:00|87.72|84.72|87.04|84.04|87.74|84.74|87.02|84.02|0
1736493300000|2025-01-10 07:15:00|87.02|84.02|86.64|83.64|87.14|84.14|86.64|83.64|0
1736493600000|2025-01-10 07:20:00|86.7|83.7|86.63|83.63|86.83|83.83|86.57|83.57|0
1736493900000|2025-01-10 07:25:00|86.72|83.72|86.86|83.86|87|84|86.67|83.67|0
1736494200000|2025-01-10 07:30:00|86.93|83.93|86.56|83.56|87.06|84.06|86.4|83.4|0
1736494500000|2025-01-10 07:35:00|86.53|83.53|86.4|83.4|86.53|83.53|86.33|83.33|0
1736494800000|2025-01-10 07:40:00|86.41|83.41|86.58|83.58|86.61|83.61|86.36|83.36|0
1736495100000|2025-01-10 07:45:00|86.56|83.56|86.69|83.69|86.73|83.73|86.53|83.53|0
1736495400000|2025-01-10 07:50:00|86.71|83.71|86.76|83.76|86.97|83.97|86.59|83.59|0
1736495700000|2025-01-10 07:55:00|86.79|83.79|86.89|83.89|87.05|84.05|86.62|83.62|0
1736496000000|2025-01-10 08:00:00|87.19|84.19|86.84|83.84|87.19|84.19|86.59|83.59|0
1736496300000|2025-01-10 08:05:00|86.85|83.85|86.65|83.65|87.02|84.02|86.55|83.55|0
1736496600000|2025-01-10 08:10:00|86.7|83.7|86.19|83.19|86.85|83.85|86.19|83.19|0
1736496900000|2025-01-10 08:15:00|86.32|83.32|86.12|83.12|86.58|83.58|85.82|82.82|0
1736497200000|2025-01-10 08:20:00|86.05|83.05|86.18|83.18|86.25|83.25|85.92|82.92|0
1736497500000|2025-01-10 08:25:00|86.15|83.15|86.03|83.03|86.38|83.38|86.03|83.03|0
1736497800000|2025-01-10 08:30:00|86.02|83.02|86.11|83.11|86.41|83.41|85.94|82.94|0
1736498100000|2025-01-10 08:35:00|86.15|83.15|85.93|82.93|86.26|83.26|85.85|82.85|0
1736498400000|2025-01-10 08:40:00|85.91|82.91|86.18|83.18|86.26|83.26|85.78|82.78|0
1736498700000|2025-01-10 08:45:00|86.16|83.16|86.41|83.41|86.43|83.43|86.08|83.08|0
1736499000000|2025-01-10 08:50:00|86.44|83.44|86.72|83.72|86.79|83.79|86.31|83.31|0
1736499300000|2025-01-10 08:55:00|86.7|83.7|86.57|83.57|86.87|83.87|86.44|83.44|0
1736499600000|2025-01-10 09:00:00|86.59|83.59|87.53|84.53|87.57|84.57|86.45|83.45|0
1736499900000|2025-01-10 09:05:00|87.5|84.5|87.4|84.4|87.7|84.7|87.38|84.38|0
1736500200000|2025-01-10 09:10:00|87.43|84.43|87.1|84.1|87.93|84.93|87.1|84.1|0
1736500500000|2025-01-10 09:15:00|87.13|84.13|87.09|84.09|87.36|84.36|87.03|84.03|0
1736500800000|2025-01-10 09:20:00|87.13|84.13|87.06|84.06|87.36|84.36|86.89|83.89|0
1736501100000|2025-01-10 09:25:00|87.09|84.09|87.24|84.24|87.31|84.31|86.99|83.99|0
1736501400000|2025-01-10 09:30:00|87.22|84.22|87.22|84.22|87.36|84.36|86.96|83.96|0
1736501700000|2025-01-10 09:35:00|87.19|84.19|87.05|84.05|87.19|84.19|86.99|83.99|0
1736502000000|2025-01-10 09:40:00|87.02|84.02|87.52|84.52|87.52|84.52|86.62|83.62|0
1736502300000|2025-01-10 09:45:00|87.55|84.55|87.22|84.22|87.79|84.79|87.17|84.17|0
1736502600000|2025-01-10 09:50:00|87.24|84.24|87.12|84.12|87.28|84.28|87.03|84.03|0
1736502900000|2025-01-10 09:55:00|87.15|84.15|87.25|84.25|87.38|84.38|87.1|84.1|0
1736503200000|2025-01-10 10:00:00|87.21|84.21|87.15|84.15|87.25|84.25|86.85|83.85|0
1736503500000|2025-01-10 10:05:00|87.18|84.18|87.38|84.38|87.55|84.55|87.15|84.15|0
1736503800000|2025-01-10 10:10:00|87.34|84.34|87.11|84.11|87.43|84.43|87.01|84.01|0
1736504100000|2025-01-10 10:15:00|87.13|84.13|87.07|84.07|87.14|84.14|86.93|83.93|0
1736504400000|2025-01-10 10:20:00|87.11|84.11|86.69|83.69|87.14|84.14|86.67|83.67|0
1736504700000|2025-01-10 10:25:00|86.67|83.67|86.8|83.8|86.91|83.91|86.67|83.67|0
1736505000000|2025-01-10 10:30:00|86.79|83.79|86.62|83.62|86.79|83.79|86.5|83.5|0
1736505300000|2025-01-10 10:35:00|86.6|83.6|86.29|83.29|86.74|83.74|86.29|83.29|0
1736505600000|2025-01-10 10:40:00|86.27|83.27|86.07|83.07|86.3|83.3|86.04|83.04|0
1736505900000|2025-01-10 10:45:00|86.04|83.04|86.05|83.05|86.19|83.19|86.01|83.01|0
1736506200000|2025-01-10 10:50:00|86.07|83.07|86.33|83.33|86.33|83.33|85.99|82.99|0
1736506500000|2025-01-10 10:55:00|86.32|83.32|86.23|83.23|86.43|83.43|86.15|83.15|0
1736506800000|2025-01-10 11:00:00|86.26|83.26|86.06|83.06|86.3|83.3|86.03|83.03|0
1736507100000|2025-01-10 11:05:00|86.1|83.1|85.49|82.49|86.1|83.1|85.47|82.47|0
1736507400000|2025-01-10 11:10:00|85.47|82.47|84.91|81.91|85.47|82.47|84.65|81.65|0
1736507700000|2025-01-10 11:15:00|84.93|81.93|85.09|82.09|85.17|82.17|84.91|81.91|0
1736508000000|2025-01-10 11:20:00|85.07|82.07|85.07|82.07|85.24|82.24|84.94|81.94|0
1736508300000|2025-01-10 11:25:00|85.11|82.11|85.32|82.32|85.37|82.37|85.01|82.01|0
1736508600000|2025-01-10 11:30:00|85.33|82.33|85.43|82.43|85.56|82.56|85.15|82.15|0
1736508900000|2025-01-10 11:35:00|85.45|82.45|85.24|82.24|86.58|83.58|85.1|82.1|0
1736509200000|2025-01-10 11:40:00|85.21|82.21|85.57|82.57|85.58|82.58|85.17|82.17|0
1736509500000|2025-01-10 11:45:00|85.55|82.55|85.65|82.65|85.83|82.83|85.45|82.45|0
1736509800000|2025-01-10 11:50:00|85.61|82.61|86.01|83.01|86.04|83.04|85.55|82.55|0
1736510100000|2025-01-10 11:55:00|86.02|83.02|86.2|83.2|86.2|83.2|85.74|82.74|0
1736510400000|2025-01-10 12:00:00|86.17|83.17|86.4|83.4|86.42|83.42|86|83|0
1736510700000|2025-01-10 12:05:00|86.37|83.37|87.03|84.03|87.4|84.4|86.37|83.37|0
1736511000000|2025-01-10 12:10:00|87.05|84.05|87.81|84.81|88.09|85.09|85.97|82.97|0
1736511300000|2025-01-10 12:15:00|87.79|84.79|87.37|84.37|87.79|84.79|87.17|84.17|0
1736511600000|2025-01-10 12:20:00|87.4|84.4|87.25|84.25|87.52|84.52|87.17|84.17|0
1736511900000|2025-01-10 12:25:00|87.24|84.24|87.37|84.37|87.47|84.47|87.1|84.1|0
1736512200000|2025-01-10 12:30:00|87.38|84.38|86.77|83.77|87.43|84.43|86.73|83.73|0
1736512500000|2025-01-10 12:35:00|86.73|83.73|86.43|83.43|86.87|83.87|86.43|83.43|0
1736512800000|2025-01-10 12:40:00|86.45|83.45|86.63|83.63|86.63|83.63|86.24|83.24|0
1736513100000|2025-01-10 12:45:00|86.66|83.66|86.63|83.63|87.2|84.2|86.63|83.63|0
1736513400000|2025-01-10 12:50:00|86.6|83.6|86.23|83.23|87.21|84.21|85.91|82.91|0
1736513700000|2025-01-10 12:55:00|86.21|83.21|86.01|83.01|86.21|83.21|85.91|82.91|0
1736514000000|2025-01-10 13:00:00|86|83|86.17|83.17|86.36|83.36|85.91|82.91|0
1736514300000|2025-01-10 13:05:00|86.19|83.19|86.07|83.07|86.27|83.27|85.98|82.98|0
1736514600000|2025-01-10 13:10:00|86.11|83.11|86.34|83.34|86.7|83.7|86.04|83.04|0
1736514900000|2025-01-10 13:15:00|86.37|83.37|86.4|83.4|86.97|83.97|86.24|83.24|0
1736515200000|2025-01-10 13:20:00|86.37|83.37|86.83|83.83|87.06|84.06|86.35|83.35|0
1736515500000|2025-01-10 13:25:00|86.78|83.78|86.5|83.5|86.81|83.81|86.17|83.17|0
1736515800000|2025-01-10 13:30:00|86.56|83.56|94.91|90.41|95.39|91.12|86.56|83.56|0
1736516100000|2025-01-10 13:35:00|95.1|90.6|91.61|87.71|95.57|91.07|91.3|87.21|0
1736516400000|2025-01-10 13:40:00|91.56|87.66|91.17|87.27|91.61|87.71|90.41|86.51|0
1736516700000|2025-01-10 13:45:00|91.27|87.37|90.75|87.75|91.69|88.69|90.3|86.4|0
1736517000000|2025-01-10 13:50:00|90.79|87.79|90.39|87.39|91.96|88.96|90.39|87.39|0
1736517300000|2025-01-10 13:55:00|90.32|87.32|91.2|88.2|91.2|88.2|90.32|87.32|0
1736517600000|2025-01-10 14:00:00|91.17|88.17|90.12|87.12|92.06|89.06|90.12|87.12|0
1736517900000|2025-01-10 14:05:00|90.02|87.02|89.74|86.74|90.54|87.54|89.4|86.4|0
1736518200000|2025-01-10 14:10:00|89.71|86.71|89.67|86.67|89.98|86.98|89.36|86.36|0
1736518500000|2025-01-10 14:15:00|89.55|86.55|89.45|86.45|89.62|86.62|88.95|85.95|0
1736518800000|2025-01-10 14:20:00|89.5|86.5|89.43|86.43|89.84|86.84|89.27|86.27|0
1736519100000|2025-01-10 14:25:00|89.39|86.39|88.81|85.81|89.84|86.84|88.76|85.76|0
1736519400000|2025-01-10 14:30:00|88.91|85.91|90.52|87.52|91.25|88.25|88.91|85.91|0
1736519700000|2025-01-10 14:35:00|90.24|87.24|91.91|88.91|92.51|89.51|89.86|86.86|0
1736520000000|2025-01-10 14:40:00|92.05|89.05|91.14|88.14|92.72|89.72|91.14|88.14|0
1736520300000|2025-01-10 14:45:00|91.3|88.3|93.71|90.71|94.04|91.04|90.62|87.62|0
1736520600000|2025-01-10 14:50:00|93.89|90.89|94.19|91.19|94.46|91.46|91.24|88.24|0
1736520900000|2025-01-10 14:55:00|94.17|91.17|93.51|90.51|94.31|91.31|93.38|90.38|0
1736521200000|2025-01-10 15:00:00|93.54|90.54|100.59|97.59|100.98|97.98|93.54|90.54|0
1736521500000|2025-01-10 15:05:00|100.37|97.37|101.31|98.31|101.57|98.57|99.84|96.84|0
1736521800000|2025-01-10 15:10:00|101.12|98.12|101.46|98.46|102.03|99.03|100.7|97.7|0
1736522100000|2025-01-10 15:15:00|101.38|98.38|100.25|97.25|101.49|98.49|99.54|96.54|0
1736522400000|2025-01-10 15:20:00|100.29|97.29|98.54|95.54|100.29|97.29|98.54|95.54|0
1736522700000|2025-01-10 15:25:00|98.65|95.65|97.53|94.53|99.7|96.7|97.42|94.42|0
1736523000000|2025-01-10 15:30:00|97.5|94.5|97.17|94.17|98.08|95.08|96.66|93.66|0
1736523300000|2025-01-10 15:35:00|97.24|94.24|96.55|93.55|97.6|94.6|96.26|93.26|0
1736523600000|2025-01-10 15:40:00|96.67|93.67|97.38|94.38|97.64|94.64|96.54|93.54|0
1736523900000|2025-01-10 15:45:00|97.31|94.31|96.14|93.14|97.64|94.64|95.53|92.53|0
1736524200000|2025-01-10 15:50:00|96.29|93.29|97.78|94.78|98.52|95.52|96.11|93.11|0
1736524500000|2025-01-10 15:55:00|97.82|94.82|98.51|95.51|98.85|95.85|96.54|93.54|0
1736524800000|2025-01-10 16:00:00|98.48|95.48|98.7|95.7|100.43|97.43|96.13|93.13|0
1736525100000|2025-01-10 16:05:00|98.74|95.74|98.84|95.84|99.55|96.55|97.67|94.67|0
1736525400000|2025-01-10 16:10:00|98.95|95.95|99.4|96.4|99.51|96.51|98.69|95.69|0
1736525700000|2025-01-10 16:15:00|99.36|96.36|99.73|96.73|99.85|96.85|98.73|95.73|0
1736526000000|2025-01-10 16:20:00|99.77|96.77|98.87|95.87|99.77|96.77|98.5|95.5|0
1736526300000|2025-01-10 16:25:00|98.91|95.91|99.71|96.71|100.11|97.11|98.5|95.5|0
1736526600000|2025-01-10 16:30:00|99.81|96.81|100.49|97.49|100.56|97.56|98.25|95.25|0
1736526900000|2025-01-10 16:35:00|100.52|97.52|101.75|98.75|102.33|99.33|99.74|96.74|0
1736527200000|2025-01-10 16:40:00|101.56|98.56|99.68|96.68|101.56|98.56|99.64|96.64|0
1736527500000|2025-01-10 16:45:00|99.72|96.72|99.43|96.43|100.65|97.65|98.28|95.28|0
1736527800000|2025-01-10 16:50:00|99.4|96.4|98.97|95.97|99.4|96.4|98.43|95.43|0
1736528100000|2025-01-10 16:55:00|98.98|95.98|100.71|97.71|100.81|97.81|98.95|95.95|0
1736528400000|2025-01-10 17:00:00|100.67|97.67|100.56|97.56|100.67|97.67|99.38|96.38|0
1736528700000|2025-01-10 17:05:00|100.52|97.52|100.44|97.44|100.67|97.67|100.06|97.06|0
1736529000000|2025-01-10 17:10:00|100.48|97.48|100.02|97.02|100.59|97.59|99.97|96.97|0
1736529300000|2025-01-10 17:15:00|100.06|97.06|99.31|96.31|100.25|97.25|99.16|96.16|0
1736529600000|2025-01-10 17:20:00|99.27|96.27|99.64|96.64|100.21|97.21|99.04|96.04|0
1736529900000|2025-01-10 17:25:00|99.45|96.45|98.55|95.55|99.68|96.68|98.48|95.48|0
1736530200000|2025-01-10 17:30:00|98.57|95.57|98.16|95.16|98.65|95.65|98.03|95.03|0
1736530500000|2025-01-10 17:35:00|98.18|95.18|97.66|94.66|98.63|95.63|97.22|94.22|0
1736530800000|2025-01-10 17:40:00|97.7|94.7|95.77|92.77|97.7|94.7|95.38|92.38|0
1736531100000|2025-01-10 17:45:00|95.81|92.81|95.48|92.48|96.24|93.24|95.22|92.22|0
1736531400000|2025-01-10 17:50:00|95.58|92.58|95.89|92.89|96.22|93.22|95.37|92.37|0
1736531700000|2025-01-10 17:55:00|95.85|92.85|95.42|92.42|96|93|95.23|92.23|0
1736532000000|2025-01-10 18:00:00|95.56|92.56|96|93|96.22|93.22|95.34|92.34|0
1736532300000|2025-01-10 18:05:00|95.96|92.96|94.67|91.67|96.07|93.07|94.62|91.62|0
1736532600000|2025-01-10 18:10:00|94.69|91.69|94.51|91.51|94.69|91.69|94.22|91.22|0
1736532900000|2025-01-10 18:15:00|94.47|91.47|94.33|91.33|95.96|92.96|94.19|91.19|0
1736533200000|2025-01-10 18:20:00|94.26|91.26|92.94|89.94|94.33|91.33|92.65|89.65|0
1736533500000|2025-01-10 18:25:00|92.83|89.83|92.9|89.9|93.22|90.22|92.16|89.16|0
1736533800000|2025-01-10 18:30:00|92.79|89.79|92.65|89.65|93.72|90.72|92.44|89.44|0
1736534100000|2025-01-10 18:35:00|92.76|89.76|92.44|89.44|92.86|89.86|92.05|89.05|0
1736534400000|2025-01-10 18:40:00|92.37|89.37|92.68|89.68|92.97|89.97|92.08|89.08|0
1736534700000|2025-01-10 18:45:00|92.65|89.65|91.97|88.97|93.07|90.07|91.97|88.97|0
1736535000000|2025-01-10 18:50:00|91.94|88.94|92.15|89.15|92.79|89.79|91.8|88.8|0
1736535300000|2025-01-10 18:55:00|92.22|89.22|91.13|88.13|92.22|89.22|90.99|87.99|0
1736535600000|2025-01-10 19:00:00|91.1|88.1|92.75|89.75|92.82|89.82|91.06|88.06|0
1736535900000|2025-01-10 19:05:00|92.67|89.67|94.75|91.75|94.75|91.75|92.67|89.67|0
1736536200000|2025-01-10 19:10:00|94.78|91.78|94.35|91.35|95.04|92.04|94.06|91.06|0
1736536500000|2025-01-10 19:15:00|94.42|91.42|94.19|91.19|94.64|91.64|94.02|91.02|0
1736536800000|2025-01-10 19:20:00|94.27|91.27|94.56|91.56|95.14|92.14|94.17|91.17|0
1736537100000|2025-01-10 19:25:00|94.6|91.6|93.73|90.73|94.6|91.6|93.16|90.16|0
1736537400000|2025-01-10 19:30:00|93.72|90.72|94.81|91.81|94.81|91.81|93.72|90.72|0
1736537700000|2025-01-10 19:35:00|94.85|91.85|94.45|91.45|95.13|92.13|94.38|91.38|0
1736538000000|2025-01-10 19:40:00|94.41|91.41|94.73|91.73|95.19|92.19|94.16|91.16|0
1736538300000|2025-01-10 19:45:00|94.84|91.84|95.57|92.57|95.6|92.6|94.55|91.55|0
1736538600000|2025-01-10 19:50:00|95.6|92.6|94.62|91.62|95.67|92.67|94.59|91.59|0
1736538900000|2025-01-10 19:55:00|94.59|91.59|94.46|91.46|94.77|91.77|93.94|90.94|0
1736539200000|2025-01-10 20:00:00|94.51|91.51|94.65|91.65|95.38|92.38|94.22|91.22|0
1736539500000|2025-01-10 20:05:00|94.67|91.67|94.91|91.91|94.94|91.94|94.08|91.08|0
1736539800000|2025-01-10 20:10:00|94.94|91.94|96.3|93.3|96.45|93.45|94.8|91.8|0
1736540100000|2025-01-10 20:15:00|96.34|93.34|97.03|94.03|97.44|94.44|95.9|92.9|0
1736540400000|2025-01-10 20:20:00|97|94|97.14|94.14|97.26|94.26|95.96|92.96|0
1736540700000|2025-01-10 20:25:00|97.18|94.18|97.4|94.4|97.73|94.73|97.07|94.07|0
1736541000000|2025-01-10 20:30:00|97.59|94.59|97.77|94.77|98.36|95.36|97.18|94.18|0
1736541300000|2025-01-10 20:35:00|97.88|94.88|97.21|94.21|97.88|94.88|96.29|93.29|0
1736541600000|2025-01-10 20:40:00|97.29|94.29|97.32|94.32|97.88|94.88|96.55|93.55|0
1736541900000|2025-01-10 20:45:00|97.4|94.4|97.69|94.69|97.91|94.91|97.21|94.21|0
1736542200000|2025-01-10 20:50:00|97.99|94.99|97.58|94.58|98.79|95.79|97.5|94.5|0
1736542500000|2025-01-10 20:55:00|97.93|94.93|98.45|95.45|98.49|95.49|97.49|94.49|0
1736542800000|2025-01-10 21:00:00|98.38|95.38|98.52|95.52|99.01|96.01|97.78|94.78|0
1736543100000|2025-01-10 21:05:00|98.56|95.56|99.04|96.04|99.42|96.42|98.52|95.52|0
1736543400000|2025-01-10 21:10:00|99.06|96.06|98.54|95.54|99.19|96.19|98.52|95.52|0
1736731200000|2025-01-13 01:20:00|99.9|96.7|100.03|96.83|100.03|96.83|99.9|96.7|0
1736731500000|2025-01-13 01:25:00|100.01|96.81|100.37|97.17|100.42|97.22|99.8|96.6|0
1736731800000|2025-01-13 01:30:00|100.3|97.3|101.02|97.12|101.25|97.7|100.3|97|0
1736732100000|2025-01-13 01:35:00|101|97.1|101.55|97.65|101.89|97.99|100.98|97.08|0
1736732400000|2025-01-13 01:40:00|101.51|97.61|102.08|98.18|102.19|98.29|101.39|97.49|0
1736732700000|2025-01-13 01:45:00|102.04|98.14|102.22|98.32|102.77|98.87|101.04|97.14|0
1736733000000|2025-01-13 01:50:00|102.26|98.36|102.14|98.24|102.6|98.7|101.9|98|0
1736733300000|2025-01-13 01:55:00|102.13|98.23|102.09|98.19|102.24|98.34|101.91|98.01|0
1736733600000|2025-01-13 02:00:00|102.03|98.13|102.14|98.24|102.49|98.59|101.95|98.05|0
1736733900000|2025-01-13 02:05:00|102.22|98.32|101.93|98.03|102.29|98.39|101.76|97.86|0
1736734200000|2025-01-13 02:10:00|101.91|98.01|102.14|98.24|102.25|98.35|101.89|97.99|0
1736734500000|2025-01-13 02:15:00|102.1|98.2|101.75|97.85|102.21|98.31|101.75|97.85|0
1736734800000|2025-01-13 02:20:00|101.72|97.82|101.75|97.85|101.98|98.08|101.68|97.78|0
1736735100000|2025-01-13 02:25:00|101.71|97.81|101.11|98.11|101.86|98.3|101.07|97.49|0
1736735400000|2025-01-13 02:30:00|101.15|98.15|101.17|98.17|101.3|98.3|101.15|98.15|0
1736735700000|2025-01-13 02:35:00|101.2|98.2|101.22|98.22|101.26|98.26|101.07|98.07|0
1736736000000|2025-01-13 02:40:00|101.18|98.18|101.77|98.77|101.83|98.83|101.18|98.18|0
1736736300000|2025-01-13 02:45:00|101.75|98.75|101.92|98.92|102.12|99.12|101.7|98.7|0
1736736600000|2025-01-13 02:50:00|101.94|98.94|101.82|98.82|101.98|98.98|101.75|98.75|0
1736736900000|2025-01-13 02:55:00|101.86|98.86|101.82|98.82|102.05|99.05|101.77|98.77|0
1736737200000|2025-01-13 03:00:00|101.86|98.86|101.59|98.59|101.86|98.86|101.48|98.48|0
1736737500000|2025-01-13 03:05:00|101.55|98.55|101.76|98.76|101.82|98.82|101.52|98.52|0
1736737800000|2025-01-13 03:10:00|101.74|98.74|102.37|99.37|102.43|99.43|101.74|98.74|0
1736738100000|2025-01-13 03:15:00|102.41|99.41|102.3|99.3|102.41|99.41|102.08|99.08|0
1736738400000|2025-01-13 03:20:00|102.28|99.28|103.39|100.39|103.7|100.7|102.12|99.12|0
1736738700000|2025-01-13 03:25:00|103.35|100.35|102.93|99.93|103.51|100.51|102.87|99.87|0
1736739000000|2025-01-13 03:30:00|102.85|99.85|104.95|101.95|105.01|102.01|102.81|99.81|0
1736739300000|2025-01-13 03:35:00|105.03|102.03|104.99|101.99|105.29|102.29|104.91|101.91|0
1736739600000|2025-01-13 03:40:00|105.03|102.03|104.7|101.7|105.23|102.23|104.68|101.68|0
1736739900000|2025-01-13 03:45:00|104.68|101.68|104.52|101.52|104.83|101.83|104.48|101.48|0
1736740200000|2025-01-13 03:50:00|104.56|101.56|104.67|101.67|104.68|101.68|104.52|101.52|0
1736740500000|2025-01-13 03:55:00|104.75|101.75|104.63|101.63|105.06|102.06|104.59|101.59|0
1736740800000|2025-01-13 04:00:00|104.58|101.58|104.05|101.05|104.58|101.58|104.01|101.01|0
1736741100000|2025-01-13 04:05:00|104.03|101.03|104.09|101.09|104.36|101.36|104.03|101.03|0
1736741400000|2025-01-13 04:10:00|104.11|101.11|104.2|101.2|104.34|101.34|103.93|100.93|0
1736741700000|2025-01-13 04:15:00|104.24|101.24|104.2|101.2|104.43|101.43|104.16|101.16|0
1736742000000|2025-01-13 04:20:00|104.24|101.24|104.33|101.33|104.35|101.35|104.1|101.1|0
1736742300000|2025-01-13 04:25:00|104.35|101.35|104.12|101.12|104.35|101.35|104.04|101.04|0
1736742600000|2025-01-13 04:30:00|104.1|101.1|104.5|101.5|104.5|101.5|104.04|101.04|0
1736742900000|2025-01-13 04:35:00|104.54|101.54|104.42|101.42|104.54|101.54|104.35|101.35|0
1736743200000|2025-01-13 04:40:00|104.39|101.39|104.25|101.25|104.48|101.48|104.15|101.15|0
1736743500000|2025-01-13 04:45:00|104.27|101.27|104.23|101.23|104.33|101.33|104.15|101.15|0
1736743800000|2025-01-13 04:50:00|104.21|101.21|104.19|101.19|104.27|101.27|103.97|100.97|0
1736744100000|2025-01-13 04:55:00|104.15|101.15|103.99|100.99|104.19|101.19|103.91|100.91|0
1736744400000|2025-01-13 05:00:00|104.03|101.03|104.14|101.14|104.14|101.14|103.99|100.99|0
1736744700000|2025-01-13 05:05:00|104.13|101.13|104.05|101.05|104.16|101.16|103.99|100.99|0
1736745000000|2025-01-13 05:10:00|104.03|101.03|104.1|101.1|104.18|101.18|103.99|100.99|0
1736745300000|2025-01-13 05:15:00|104.08|101.08|104.16|101.16|104.18|101.18|104.02|101.02|0
1736745600000|2025-01-13 05:20:00|104.18|101.18|104.1|101.1|104.18|101.18|104.06|101.06|0
1736745900000|2025-01-13 05:25:00|104.08|101.08|104.44|101.44|104.56|101.56|104.06|101.06|0
1736746200000|2025-01-13 05:30:00|104.52|101.52|104.79|101.79|104.95|101.95|104.37|101.37|0
1736746500000|2025-01-13 05:35:00|104.72|101.72|104.71|101.71|104.81|101.81|104.62|101.62|0
1736746800000|2025-01-13 05:40:00|104.67|101.67|104.52|101.52|104.79|101.79|104.4|101.4|0
1736747100000|2025-01-13 05:45:00|104.54|101.54|104.59|101.59|104.63|101.63|104.32|101.32|0
1736747400000|2025-01-13 05:50:00|104.55|101.55|104.09|101.09|104.55|101.55|104.01|101.01|0
1736747700000|2025-01-13 05:55:00|104.11|101.11|104.3|101.3|104.4|101.4|104.11|101.11|0
1736748000000|2025-01-13 06:00:00|104.32|101.32|103.74|100.74|104.32|101.32|103.74|100.74|0
1736748300000|2025-01-13 06:05:00|103.76|100.76|103.73|100.73|103.81|100.81|103.5|100.5|0
1736748600000|2025-01-13 06:10:00|103.77|100.77|103.35|100.35|103.77|100.77|103.31|100.31|0
1736748900000|2025-01-13 06:15:00|103.38|100.38|103|100|103.38|100.38|102.85|99.85|0
1736749200000|2025-01-13 06:20:00|102.96|99.96|102.57|99.57|103.21|100.21|102.57|99.57|0
1736749500000|2025-01-13 06:25:00|102.61|99.61|102.76|99.76|102.84|99.84|102.5|99.5|0
1736749800000|2025-01-13 06:30:00|102.8|99.8|102.8|99.8|102.8|99.8|102.48|99.48|0
1736750100000|2025-01-13 06:35:00|102.78|99.78|103.14|100.14|103.22|100.22|102.69|99.69|0
1736750400000|2025-01-13 06:40:00|103.18|100.18|102.95|99.95|103.22|100.22|102.72|99.72|0
1736750700000|2025-01-13 06:45:00|102.99|99.99|102.97|99.97|103.03|100.03|102.7|99.7|0
1736751000000|2025-01-13 06:50:00|102.95|99.95|102.79|99.79|102.99|99.99|102.78|99.78|0
1736751300000|2025-01-13 06:55:00|102.87|99.87|103.02|100.02|103.1|100.1|102.87|99.87|0
1736751600000|2025-01-13 07:00:00|102.98|99.98|102.89|99.89|102.98|99.98|102.68|99.68|0
1736751900000|2025-01-13 07:05:00|102.87|99.87|103.23|100.23|103.35|100.35|102.87|99.87|0
1736752200000|2025-01-13 07:10:00|103.21|100.21|103.29|100.29|103.44|100.44|102.98|99.98|0
1736752500000|2025-01-13 07:15:00|103.32|100.32|103.48|100.48|103.65|100.65|103.21|100.21|0
1736752800000|2025-01-13 07:20:00|103.46|100.46|103.34|100.34|104.02|101.02|103.28|100.28|0
1736753100000|2025-01-13 07:25:00|103.38|100.38|103.47|100.47|103.71|100.71|103.21|100.21|0
1736753400000|2025-01-13 07:30:00|103.51|100.51|103.47|100.47|103.82|100.82|103.43|100.43|0
1736753700000|2025-01-13 07:35:00|103.43|100.43|103.7|100.7|103.72|100.72|103.22|100.22|0
1736754000000|2025-01-13 07:40:00|103.72|100.72|103.45|100.45|103.86|100.86|103.35|100.35|0
1736754300000|2025-01-13 07:45:00|103.43|100.43|103.39|100.39|103.7|100.7|103.27|100.27|0
1736754600000|2025-01-13 07:50:00|103.43|100.43|103.27|100.27|103.54|100.54|103|100|0
1736754900000|2025-01-13 07:55:00|103.31|100.31|103.54|100.54|104.08|101.08|103.31|100.31|0
1736755200000|2025-01-13 08:00:00|103.87|100.87|103.11|100.11|103.87|100.87|103.04|100.04|0
1736755500000|2025-01-13 08:05:00|103.07|100.07|103|100|103.11|100.11|102.59|99.59|0
1736755800000|2025-01-13 08:10:00|103.03|100.03|103.23|100.23|103.55|100.55|102.88|99.88|0
1736756100000|2025-01-13 08:15:00|103.19|100.19|103.78|100.78|103.82|100.82|102.96|99.96|0
1736756400000|2025-01-13 08:20:00|103.76|100.76|104.66|101.66|104.95|101.95|103.76|100.76|0
1736756700000|2025-01-13 08:25:00|104.68|101.68|105.36|102.36|105.58|102.58|104.27|101.27|0
1736757000000|2025-01-13 08:30:00|105.4|102.4|104.89|101.89|105.48|102.48|104.89|101.89|0
1736757300000|2025-01-13 08:35:00|104.96|101.96|104.81|101.81|105.08|102.08|104.63|101.63|0
1736757600000|2025-01-13 08:40:00|104.9|101.9|105.24|102.24|105.73|102.73|104.9|101.9|0
1736757900000|2025-01-13 08:45:00|105.2|102.2|105.25|102.25|105.29|102.29|104.75|101.75|0
1736758200000|2025-01-13 08:50:00|105.14|102.14|105.55|102.55|105.59|102.59|105|102|0
1736758500000|2025-01-13 08:55:00|105.57|102.57|105.86|102.86|106.02|103.02|105.47|102.47|0
1736758800000|2025-01-13 09:00:00|105.78|102.78|107.76|104.76|108.16|105.16|105.78|102.78|0
1736759100000|2025-01-13 09:05:00|107.58|104.58|107.71|104.71|108.56|105.56|105.09|102.09|0
1736759400000|2025-01-13 09:10:00|107.87|104.87|108.23|105.23|108.33|105.33|107.63|104.63|0
1736759700000|2025-01-13 09:15:00|108.31|105.31|107.83|104.83|108.55|105.55|107.75|104.75|0
1736760000000|2025-01-13 09:20:00|107.91|104.91|108.49|105.49|108.49|105.49|107.35|104.35|0
1736760300000|2025-01-13 09:25:00|108.51|105.51|108.35|105.35|108.55|105.55|108.11|105.11|0
1736760600000|2025-01-13 09:30:00|108.27|105.27|108.34|105.34|108.53|105.53|107.98|104.98|0
1736760900000|2025-01-13 09:35:00|108.39|105.39|107.7|104.7|108.39|105.39|107.58|104.58|0
1736761200000|2025-01-13 09:40:00|107.68|104.68|108.4|105.4|108.46|105.46|107.38|104.38|0
1736761500000|2025-01-13 09:45:00|108.42|105.42|108.46|105.46|108.5|105.5|107.76|104.76|0
1736761800000|2025-01-13 09:50:00|108.42|105.42|108.5|105.5|108.54|105.54|108.38|105.38|0
1736762100000|2025-01-13 09:55:00|108.54|105.54|108.09|105.09|108.54|105.54|108.05|105.05|0
1736762400000|2025-01-13 10:00:00|108.17|105.17|108.15|105.15|108.33|105.33|107.93|104.93|0
1736762700000|2025-01-13 10:05:00|108.17|105.17|108.29|105.29|108.53|105.53|108.05|105.05|0
1736763000000|2025-01-13 10:10:00|108.31|105.31|107.73|104.73|108.47|105.47|107.69|104.69|0
1736763300000|2025-01-13 10:15:00|107.69|104.69|107.39|104.39|108.25|105.25|107.35|104.35|0
1736763600000|2025-01-13 10:20:00|107.35|104.35|107.43|104.43|107.49|104.49|107.09|104.09|0
1736763900000|2025-01-13 10:25:00|107.51|104.51|107.27|104.27|107.59|104.59|107.11|104.11|0
1736764200000|2025-01-13 10:30:00|107.25|104.25|106.67|103.67|107.27|104.27|106.67|103.67|0
1736764500000|2025-01-13 10:35:00|106.71|103.71|106.35|103.35|106.95|103.95|106.27|103.27|0
1736764800000|2025-01-13 10:40:00|106.43|103.43|106.08|103.08|107.16|104.16|106.02|103.02|0
1736765100000|2025-01-13 10:45:00|106.14|103.14|106.02|103.02|106.14|103.14|105.7|102.7|0
1736765400000|2025-01-13 10:50:00|106.06|103.06|106.51|103.51|106.51|103.51|105.94|102.94|0
1736765700000|2025-01-13 10:55:00|106.53|103.53|106.53|103.53|107.01|104.01|106.45|103.45|0
1736766000000|2025-01-13 11:00:00|106.51|103.51|106.13|103.13|107.13|104.13|105.92|102.92|0
1736766300000|2025-01-13 11:05:00|106.17|103.17|106.47|103.47|106.47|103.47|105.76|102.76|0
1736766600000|2025-01-13 11:10:00|106.45|103.45|106.57|103.57|107.06|104.06|106.37|103.37|0
1736766900000|2025-01-13 11:15:00|106.45|103.45|106.5|103.5|106.53|103.53|106.17|103.17|0
1736767200000|2025-01-13 11:20:00|106.52|103.52|106.5|103.5|106.6|103.6|106.13|103.13|0
1736767500000|2025-01-13 11:25:00|106.48|103.48|106.28|103.28|106.52|103.52|106.22|103.22|0
1736767800000|2025-01-13 11:30:00|106.3|103.3|106.32|103.32|106.72|103.72|106.22|103.22|0
1736768100000|2025-01-13 11:35:00|106.3|103.3|106|103|106.32|103.32|105.82|102.82|0
1736768400000|2025-01-13 11:40:00|106.04|103.04|106.28|103.28|106.47|103.47|105.98|102.98|0
1736768700000|2025-01-13 11:45:00|106.36|103.36|106.27|103.27|106.39|103.39|106.12|103.12|0
1736769000000|2025-01-13 11:50:00|106.31|103.31|106.03|103.03|106.39|103.39|105.96|102.96|0
1736769300000|2025-01-13 11:55:00|106|103|106.19|103.19|106.39|103.39|105.8|102.8|0
1736769600000|2025-01-13 12:00:00|106.07|103.07|106.9|103.9|106.9|103.9|105.56|102.56|0
1736769900000|2025-01-13 12:05:00|106.98|103.98|107.36|104.36|107.36|104.36|106.66|103.66|0
1736770200000|2025-01-13 12:10:00|107.38|104.38|107.02|104.02|107.38|104.38|106.5|103.5|0
1736770500000|2025-01-13 12:15:00|107.06|104.06|106.34|103.34|107.26|104.26|106.34|103.34|0
1736770800000|2025-01-13 12:20:00|106.36|103.36|105.35|102.35|106.36|103.36|105.35|102.35|0
1736771100000|2025-01-13 12:25:00|105.31|102.31|105.69|102.69|105.86|102.86|105.02|102.02|0
1736771400000|2025-01-13 12:30:00|105.59|102.59|105.51|102.51|106|103|105.23|102.23|0
1736771700000|2025-01-13 12:35:00|105.49|102.49|104.64|101.64|105.59|102.59|104.52|101.52|0
1736772000000|2025-01-13 12:40:00|104.68|101.68|104.33|101.33|104.72|101.72|104.25|101.25|0
1736772300000|2025-01-13 12:45:00|104.27|101.27|104.68|101.68|104.72|101.72|104.11|101.11|0
1736772600000|2025-01-13 12:50:00|104.52|101.52|104.4|101.4|104.56|101.56|103.78|100.78|0
1736772900000|2025-01-13 12:55:00|104.48|101.48|104.65|101.65|104.79|101.79|104.28|101.28|0
1736773200000|2025-01-13 13:00:00|104.75|101.75|104.91|101.91|105.06|102.06|104.55|101.55|0
1736773500000|2025-01-13 13:05:00|104.93|101.93|105.3|102.3|105.49|102.49|104.87|101.87|0
1736773800000|2025-01-13 13:10:00|105.28|102.28|104.77|101.77|105.83|102.83|104.59|101.59|0
1736774100000|2025-01-13 13:15:00|104.79|101.79|104.73|101.73|104.98|101.98|104.47|101.47|0
1736774400000|2025-01-13 13:20:00|104.71|101.71|104.35|101.35|104.86|101.86|104.2|101.2|0
1736774700000|2025-01-13 13:25:00|104.27|101.27|104.98|101.98|105.02|102.02|104.27|101.27|0
1736775000000|2025-01-13 13:30:00|104.82|101.82|104.43|101.43|105.15|102.15|103.98|100.98|0
1736775300000|2025-01-13 13:35:00|104.54|101.54|104.23|101.23|104.74|101.74|104.23|101.23|0
1736775600000|2025-01-13 13:40:00|104.31|101.31|104.33|101.33|104.58|101.58|103.72|100.72|0
1736775900000|2025-01-13 13:45:00|104.42|101.42|104.34|101.34|104.62|101.62|103.95|100.95|0
1736776200000|2025-01-13 13:50:00|104.26|101.26|104.38|101.38|104.6|101.6|104.07|101.07|0
1736776500000|2025-01-13 13:55:00|104.36|101.36|104.85|101.85|104.99|101.99|104.34|101.34|0
1736776800000|2025-01-13 14:00:00|104.77|101.77|105.75|102.75|105.97|102.97|104.65|101.65|0
1736777100000|2025-01-13 14:05:00|105.79|102.79|105.93|102.93|106.07|103.07|105.51|102.51|0
1736777400000|2025-01-13 14:10:00|105.91|102.91|105.86|102.86|106.38|103.38|105.79|102.79|0
1736777700000|2025-01-13 14:15:00|105.82|102.82|105.27|102.27|105.82|102.82|105.11|102.11|0
1736778000000|2025-01-13 14:20:00|105.29|102.29|106.12|103.12|106.12|103.12|105.23|102.23|0
1736778300000|2025-01-13 14:25:00|106.14|103.14|106.33|103.33|106.65|103.65|105.94|102.94|0
1736778600000|2025-01-13 14:30:00|106.45|103.45|105.34|102.34|106.81|103.81|105.34|102.34|0
1736778900000|2025-01-13 14:35:00|105.42|102.42|106.53|103.53|106.83|103.83|105.15|102.15|0
1736779200000|2025-01-13 14:40:00|106.69|103.69|104.71|101.71|107.05|104.05|104.71|101.71|0
1736779500000|2025-01-13 14:45:00|104.67|101.67|105|102|106.32|103.32|104.33|101.33|0
1736779800000|2025-01-13 14:50:00|104.92|101.92|103.71|100.71|105.15|102.15|103.05|100.05|0
1736780100000|2025-01-13 14:55:00|103.67|100.67|102.63|99.63|103.75|100.75|101.98|98.98|0
1736780400000|2025-01-13 15:00:00|102.82|99.82|103.29|100.29|103.87|100.87|102.78|99.78|0
1736780700000|2025-01-13 15:05:00|103.17|100.17|103.28|100.28|103.32|100.32|101.48|98.48|0
1736781000000|2025-01-13 15:10:00|103.21|100.21|104.36|101.36|104.44|101.44|103.13|100.13|0
1736781300000|2025-01-13 15:15:00|104.4|101.4|103.46|100.46|105.03|102.03|103.31|100.31|0
1736781600000|2025-01-13 15:20:00|103.66|100.66|104.73|101.73|105.02|102.02|102.81|99.81|0
1736781900000|2025-01-13 15:25:00|104.75|101.75|105.13|102.13|105.13|102.13|104.11|101.11|0
1736782200000|2025-01-13 15:30:00|104.97|101.97|103.95|100.95|105.05|102.05|103.21|100.21|0
1736782500000|2025-01-13 15:35:00|103.99|100.99|101.55|98.55|103.99|100.99|101.4|98.4|0
1736782800000|2025-01-13 15:40:00|101.48|98.48|100.9|97.9|102.28|99.28|100.6|97.6|0
1736783100000|2025-01-13 15:45:00|101.02|98.02|99.44|96.44|101.5|98.5|98.8|95.8|0
1736783400000|2025-01-13 15:50:00|99.48|96.48|100.41|97.41|101.07|98.07|99.44|96.44|0
1736783700000|2025-01-13 15:55:00|100.38|97.38|100.72|97.72|100.91|97.91|99.96|96.96|0
1736784000000|2025-01-13 16:00:00|100.41|97.41|101.67|98.67|101.83|98.83|100.3|97.3|0
1736784300000|2025-01-13 16:05:00|101.63|98.63|102.43|99.43|102.59|99.59|100.78|97.78|0
1736784600000|2025-01-13 16:10:00|102.39|99.39|102.35|99.35|102.78|99.78|101.82|98.82|0
1736784900000|2025-01-13 16:15:00|102.39|99.39|102.35|99.35|102.7|99.7|101.97|98.97|0
1736785200000|2025-01-13 16:20:00|102.2|99.2|102.31|99.31|102.89|99.89|101.6|98.6|0
1736785500000|2025-01-13 16:25:00|102.35|99.35|102.62|99.62|102.62|99.62|101.73|98.73|0
1736785800000|2025-01-13 16:30:00|102.7|99.7|102.08|99.08|102.74|99.74|101.85|98.85|0
1736786100000|2025-01-13 16:35:00|102.15|99.15|102.77|99.77|102.96|99.96|101.08|98.08|0
1736786400000|2025-01-13 16:40:00|102.81|99.81|101|98|102.81|99.81|100.66|97.66|0
1736786700000|2025-01-13 16:45:00|100.92|97.92|100.83|97.83|101.75|98.75|100.47|97.47|0
1736787000000|2025-01-13 16:50:00|100.9|97.9|102.06|99.06|102.06|99.06|100.73|97.73|0
1736787300000|2025-01-13 16:55:00|102.1|99.1|103.42|100.42|103.53|100.53|102.1|99.1|0
1736787600000|2025-01-13 17:00:00|103.38|100.38|102.91|99.91|103.93|100.93|102.34|99.34|0
1736787900000|2025-01-13 17:05:00|102.98|99.98|101.08|98.08|103.1|100.1|101.08|98.08|0
1736788200000|2025-01-13 17:10:00|101.16|98.16|100.51|97.51|101.18|98.18|100.51|97.51|0
1736788500000|2025-01-13 17:15:00|100.54|97.54|99.78|96.78|100.73|97.73|99.63|96.63|0
1736788800000|2025-01-13 17:20:00|99.86|96.86|99.24|96.24|100.73|97.73|99.05|96.05|0
1736789100000|2025-01-13 17:25:00|99.28|96.28|99.16|96.16|99.28|96.28|98.75|95.75|0
1736789400000|2025-01-13 17:30:00|99.24|96.24|98.86|95.86|99.81|96.81|98.82|95.82|0
1736789700000|2025-01-13 17:35:00|98.93|95.93|99.8|96.8|99.84|96.84|98.9|95.9|0
1736790000000|2025-01-13 17:40:00|99.92|96.92|99.76|96.76|100.07|97.07|99.35|96.35|0
1736790300000|2025-01-13 17:45:00|99.8|96.8|99.08|96.08|99.88|96.88|98.74|95.74|0
1736790600000|2025-01-13 17:50:00|99.12|96.12|98.44|95.44|99.23|96.23|98.42|95.42|0
1736790900000|2025-01-13 17:55:00|98.38|95.38|96.83|93.83|98.38|95.38|96.74|93.74|0
1736791200000|2025-01-13 18:00:00|97|94|96.77|93.77|97.76|94.76|96.48|93.48|0
1736791500000|2025-01-13 18:05:00|96.9|93.9|96.77|93.77|97.29|94.29|96.29|93.29|0
1736791800000|2025-01-13 18:10:00|96.74|93.74|96.44|93.44|96.74|93.74|96.18|93.18|0
1736792100000|2025-01-13 18:15:00|96.42|93.42|97.07|94.07|97.29|94.29|96.36|93.36|0
1736792400000|2025-01-13 18:20:00|97.03|94.03|97.06|94.06|97.44|94.44|96.88|93.88|0
1736792700000|2025-01-13 18:25:00|96.88|93.88|96.23|93.23|97.14|94.14|96.21|93.21|0
1736793000000|2025-01-13 18:30:00|96.21|93.21|95.8|92.8|96.58|93.58|95.77|92.77|0
1736793300000|2025-01-13 18:35:00|95.77|92.77|95.76|92.76|96.5|93.5|95.58|92.58|0
1736793600000|2025-01-13 18:40:00|95.95|92.95|96.57|93.57|96.65|93.65|95.91|92.91|0
1736793900000|2025-01-13 18:45:00|96.65|93.65|95.33|92.33|96.65|93.65|95.32|92.32|0
1736794200000|2025-01-13 18:50:00|95.29|92.29|95.37|92.37|95.7|92.7|94.89|91.89|0
1736794500000|2025-01-13 18:55:00|95.48|92.48|94.71|91.71|95.59|92.59|94.66|91.66|0
1736794800000|2025-01-13 19:00:00|94.79|91.79|95.37|92.37|95.68|92.68|94.49|91.49|0
1736795100000|2025-01-13 19:05:00|95.41|92.41|95.26|92.26|95.55|92.55|94.84|91.84|0
1736795400000|2025-01-13 19:10:00|95.33|92.33|95.7|92.7|95.88|92.88|94.78|91.78|0
1736795700000|2025-01-13 19:15:00|95.66|92.66|96.05|93.05|96.14|93.14|95.55|92.55|0
1736796000000|2025-01-13 19:20:00|96.03|93.03|95.47|92.47|96.29|93.29|95.14|92.14|0
1736796300000|2025-01-13 19:25:00|95.51|92.51|94.08|91.08|95.66|92.66|93.93|90.93|0
1736796600000|2025-01-13 19:30:00|94.11|91.11|94.22|91.22|94.44|91.44|93.71|90.71|0
1736796900000|2025-01-13 19:35:00|94.15|91.15|93.74|90.74|94.84|91.84|93.53|90.53|0
1736797200000|2025-01-13 19:40:00|93.78|90.78|93.42|90.42|93.78|90.78|92.99|89.99|0
1736797500000|2025-01-13 19:45:00|93.38|90.38|94.83|91.83|94.94|91.94|93.38|90.38|0
1736797800000|2025-01-13 19:50:00|94.8|91.8|94.43|91.43|94.98|91.98|94.18|91.18|0
1736798100000|2025-01-13 19:55:00|94.39|91.39|93.74|90.74|94.39|91.39|93.52|90.52|0
1736798400000|2025-01-13 20:00:00|93.92|90.92|94.21|91.21|94.47|91.47|93.74|90.74|0
1736798700000|2025-01-13 20:05:00|94.24|91.24|93.92|90.92|94.24|91.24|93.46|90.46|0
1736799000000|2025-01-13 20:10:00|93.95|90.95|93.99|90.99|94.1|91.1|93.7|90.7|0
1736799300000|2025-01-13 20:15:00|94.02|91.02|93.12|90.12|94.17|91.17|93.12|90.12|0
1736799600000|2025-01-13 20:20:00|93.19|90.19|94.38|91.38|94.46|91.46|93.04|90.04|0
1736799900000|2025-01-13 20:25:00|94.31|91.31|94.27|91.27|94.53|91.53|94.02|91.02|0
1736800200000|2025-01-13 20:30:00|94.31|91.31|94.16|91.16|94.6|91.6|93.98|90.98|0
1736800500000|2025-01-13 20:35:00|94.2|91.2|94.42|91.42|94.49|91.49|93.69|90.69|0
1736800800000|2025-01-13 20:40:00|94.38|91.38|94.27|91.27|94.38|91.38|93.87|90.87|0
1736801100000|2025-01-13 20:45:00|94.3|91.3|94.19|91.19|94.52|91.52|93.9|90.9|0
1736801400000|2025-01-13 20:50:00|93.79|90.79|92.78|89.78|93.83|90.83|92.67|89.67|0
1736801700000|2025-01-13 20:55:00|92.64|89.64|92.49|89.49|92.82|89.82|91.96|88.96|0
1736802000000|2025-01-13 21:00:00|92.31|89.31|92.2|89.2|92.71|89.71|91.78|88.78|0
1736802300000|2025-01-13 21:05:00|92.24|89.24|91.99|88.99|92.28|89.28|91.92|88.92|0
1736802600000|2025-01-13 21:10:00|92.02|89.02|91.92|88.92|92.13|89.13|91.81|88.81|0
1736802900000|2025-01-13 21:15:00|92.02|88.82|92.01|88.81|92.05|88.85|91.8|88.6|0
1736803200000|2025-01-13 21:20:00|91.98|88.78|91.69|88.49|92.01|88.81|91.57|88.37|0
1736803500000|2025-01-13 21:25:00|91.71|88.51|91.41|88.21|91.71|88.51|91.37|88.17|0
1736803800000|2025-01-13 21:30:00|91.44|88.24|91.62|88.42|91.65|88.45|91.37|88.17|0
1736804100000|2025-01-13 21:35:00|91.58|88.38|91.65|88.45|91.72|88.52|91.54|88.34|0
1736804400000|2025-01-13 21:40:00|91.69|88.49|91.58|88.38|91.79|88.59|91.3|88.1|0
1736804700000|2025-01-13 21:45:00|91.61|88.41|91.58|88.38|91.9|88.7|91.51|88.31|0
1736805000000|2025-01-13 21:50:00|91.61|88.41|91.61|88.41|91.65|88.45|91.45|88.25|0
1736805300000|2025-01-13 21:55:00|91.63|88.43|91.49|88.29|91.65|88.45|91.33|88.13|0
1736805600000|2025-01-13 22:00:00|91.5|88.3|91.47|88.27|91.5|88.3|91.45|88.25|0
1736805900000|2025-01-13 22:05:00|91.45|88.25|91.45|88.25|91.49|88.29|91.45|88.25|0
1736806200000|2025-01-13 22:10:00|91.46|88.26|91.46|88.26|91.49|88.29|91.46|88.26|0
1736806500000|2025-01-13 22:15:00|91.45|88.25|91.45|88.25|91.46|88.26|91.45|88.25|0
1736806800000|2025-01-13 22:20:00|91.44|88.24|91.44|88.24|91.44|88.24|91.44|88.24|0
1736807100000|2025-01-13 22:25:00|91.45|88.25|91.42|88.22|91.45|88.25|91.42|88.22|0
1736807400000|2025-01-13 22:30:00|91.41|88.21|91.35|88.15|91.42|88.22|91.33|88.13|0
1736807700000|2025-01-13 22:35:00|91.37|88.17|91.31|88.11|91.41|88.21|91.31|88.11|0
1736808000000|2025-01-13 22:40:00|91.3|88.1|91.23|88.03|91.32|88.12|91.19|87.99|0
1736808300000|2025-01-13 22:45:00|91.21|88.01|91.23|88.03|91.29|88.09|91.17|87.97|0
1736808600000|2025-01-13 22:50:00|91.24|88.04|91.22|88.02|91.25|88.05|91.22|88.02|0
1736808900000|2025-01-13 22:55:00|91.24|88.04|91.22|88.02|91.24|88.04|91.11|87.91|0
1736809200000|2025-01-13 23:00:00|90.58|87.38|90.51|87.31|90.72|87.52|90.3|87.1|0
1736809500000|2025-01-13 23:05:00|90.49|87.29|89.97|86.77|90.51|87.31|89.93|86.73|0
1736809800000|2025-01-13 23:10:00|90|86.8|90.1|86.9|90.17|86.97|89.93|86.73|0
1736810100000|2025-01-13 23:15:00|90.07|86.87|90.14|86.94|90.21|87.01|89.96|86.76|0
1736810400000|2025-01-13 23:20:00|90.12|86.92|90.27|87.07|90.27|87.07|90.1|86.9|0
1736810700000|2025-01-13 23:25:00|90.24|87.04|90.13|86.93|90.27|87.07|90.06|86.86|0
1736811000000|2025-01-13 23:30:00|90.1|86.9|89.23|86.03|90.13|86.93|89.23|86.03|0
1736811300000|2025-01-13 23:35:00|89.24|86.04|88.74|85.54|89.36|86.16|88.74|85.54|0
1736811600000|2025-01-13 23:40:00|88.77|85.57|89.19|85.99|89.26|86.06|88.77|85.57|0
1736811900000|2025-01-13 23:45:00|89.22|86.02|89.29|86.09|89.33|86.13|89.05|85.85|0
1736812200000|2025-01-13 23:50:00|89.26|86.06|89.71|86.51|89.74|86.54|89.17|85.97|0
1736812500000|2025-01-13 23:55:00|89.76|86.56|89.95|86.75|89.95|86.75|89.71|86.51|0
1736812800000|2025-01-14 00:00:00|89.9|86.7|90.4|87.2|90.47|87.27|89.81|86.61|0
1736813100000|2025-01-14 00:05:00|90.51|87.31|90.38|87.18|90.51|87.31|90.23|87.03|0
1736813400000|2025-01-14 00:10:00|90.36|87.16|90.33|87.13|90.57|87.37|90.29|87.09|0
1736813700000|2025-01-14 00:15:00|90.26|87.06|90.01|86.81|90.33|87.13|89.94|86.74|0
1736814000000|2025-01-14 00:20:00|89.99|86.79|90.25|87.05|90.36|87.16|89.98|86.78|0
1736814300000|2025-01-14 00:25:00|90.29|87.09|90.25|87.05|90.39|87.19|90.11|86.91|0
1736814600000|2025-01-14 00:30:00|90.24|87.04|90.36|87.16|90.36|87.16|90.18|86.98|0
1736814900000|2025-01-14 00:35:00|90.32|87.12|90.37|87.17|90.43|87.23|90.28|87.08|0
1736815200000|2025-01-14 00:40:00|90.35|87.15|90.46|87.26|90.46|87.26|90.32|87.12|0
1736815500000|2025-01-14 00:45:00|90.42|87.22|90.21|87.01|90.46|87.26|90.14|86.94|0
1736815800000|2025-01-14 00:50:00|90.18|86.98|89.93|86.73|90.18|86.98|89.93|86.73|0
1736816100000|2025-01-14 00:55:00|89.96|86.76|89.93|86.73|90.07|86.87|89.89|86.69|0
1736816400000|2025-01-14 01:00:00|89.98|86.78|90.31|87.11|90.49|87.29|89.98|86.78|0
1736816700000|2025-01-14 01:05:00|90.35|87.15|90.19|86.99|90.42|87.22|90.06|86.86|0
1736817000000|2025-01-14 01:10:00|90.17|86.97|90.15|86.95|90.33|87.13|90.06|86.86|0
1736817300000|2025-01-14 01:15:00|90.13|86.93|90.24|87.04|90.24|87.04|90.1|86.9|0
1736817600000|2025-01-14 01:20:00|90.2|87|90.54|87.34|92.38|89.18|90.2|87|0
1736817900000|2025-01-14 01:25:00|90.55|87.35|90.67|87.47|90.67|87.47|90.48|87.28|0
1736818200000|2025-01-14 01:30:00|90.57|87.57|90.66|87.66|90.71|87.71|90.43|87.43|0
1736818500000|2025-01-14 01:35:00|90.64|87.64|90.47|87.47|90.64|87.64|90.43|87.43|0
1736818800000|2025-01-14 01:40:00|90.43|87.43|90.53|87.53|90.64|87.64|90.36|87.36|0
1736819100000|2025-01-14 01:45:00|90.55|87.55|90.6|87.6|90.73|87.73|90.5|87.5|0
1736819400000|2025-01-14 01:50:00|90.59|87.59|90.57|87.57|90.74|87.74|90.57|87.57|0
1736819700000|2025-01-14 01:55:00|90.58|87.58|90.6|87.6|90.67|87.67|90.53|87.53|0
1736820000000|2025-01-14 02:00:00|90.58|87.58|90.74|87.74|90.77|87.77|90.46|87.46|0
1736820300000|2025-01-14 02:05:00|90.77|87.77|91.09|88.09|91.09|88.09|90.76|87.76|0
1736820600000|2025-01-14 02:10:00|91.12|88.12|91.32|88.32|91.41|88.41|91.05|88.05|0
1736820900000|2025-01-14 02:15:00|91.33|88.33|91.28|88.28|91.4|88.4|91.26|88.26|0
1736821200000|2025-01-14 02:20:00|91.3|88.3|91|88|91.3|88.3|90.91|87.91|0
1736821500000|2025-01-14 02:25:00|90.94|87.94|90.91|87.91|90.98|87.98|90.77|87.77|0
1736821800000|2025-01-14 02:30:00|90.92|87.92|91.08|88.08|91.08|88.08|90.83|87.83|0
1736822100000|2025-01-14 02:35:00|91.04|88.04|91.04|88.04|91.08|88.08|90.99|87.99|0
1736822400000|2025-01-14 02:40:00|91.08|88.08|91.01|88.01|91.08|88.08|90.95|87.95|0
1736822700000|2025-01-14 02:45:00|90.99|87.99|91|88|91.04|88.04|90.94|87.94|0
1736823000000|2025-01-14 02:50:00|90.97|87.97|90.58|87.58|91|88|90.44|87.44|0
1736823300000|2025-01-14 02:55:00|90.55|87.55|90.4|87.4|90.65|87.65|90.37|87.37|0
1736823600000|2025-01-14 03:00:00|90.51|87.51|90.58|87.58|90.65|87.65|90.47|87.47|0
1736823900000|2025-01-14 03:05:00|90.54|87.54|90.36|87.36|90.58|87.58|90.3|87.3|0
1736824200000|2025-01-14 03:10:00|90.35|87.35|90.33|87.33|90.43|87.43|90.29|87.29|0
1736824500000|2025-01-14 03:15:00|90.36|87.36|90.57|87.57|90.61|87.61|90.36|87.36|0
1736824800000|2025-01-14 03:20:00|90.64|87.64|90.66|87.66|90.69|87.69|90.57|87.57|0
1736825100000|2025-01-14 03:25:00|90.62|87.62|90.57|87.57|90.78|87.78|90.53|87.53|0
1736825400000|2025-01-14 03:30:00|90.53|87.53|90.5|87.5|90.57|87.57|90.43|87.43|0
1736825700000|2025-01-14 03:35:00|90.53|87.53|90.5|87.5|90.67|87.67|90.46|87.46|0
1736826000000|2025-01-14 03:40:00|90.49|87.49|90.53|87.53|90.57|87.57|90.46|87.46|0
1736826300000|2025-01-14 03:45:00|90.56|87.56|90.56|87.56|90.7|87.7|90.53|87.53|0
1736826600000|2025-01-14 03:50:00|90.58|87.58|90.6|87.6|90.63|87.63|90.46|87.46|0
1736826900000|2025-01-14 03:55:00|90.61|87.61|90.77|87.77|90.79|87.79|90.47|87.47|0
1736827200000|2025-01-14 04:00:00|90.73|87.73|90.87|87.87|90.91|87.91|90.7|87.7|0
1736827500000|2025-01-14 04:05:00|90.89|87.89|90.73|87.73|90.89|87.89|90.66|87.66|0
1736827800000|2025-01-14 04:10:00|90.71|87.71|90.71|87.71|90.85|87.85|90.69|87.69|0
1736828100000|2025-01-14 04:15:00|90.73|87.73|90.8|87.8|90.85|87.85|90.69|87.69|0
1736828400000|2025-01-14 04:20:00|90.83|87.83|90.55|87.55|90.83|87.83|90.48|87.48|0
1736828700000|2025-01-14 04:25:00|90.51|87.51|90.48|87.48|90.55|87.55|90.44|87.44|0
1736829000000|2025-01-14 04:30:00|90.46|87.46|90.3|87.3|90.48|87.48|90.27|87.27|0
1736829300000|2025-01-14 04:35:00|90.27|87.27|90.05|87.05|90.27|87.27|90.02|87.02|0
1736829600000|2025-01-14 04:40:00|90.12|87.12|90.12|87.12|90.18|87.18|90.09|87.09|0
1736829900000|2025-01-14 04:45:00|90.14|87.14|90.16|87.16|90.16|87.16|90.09|87.09|0
1736830200000|2025-01-14 04:50:00|90.07|87.07|90.01|87.01|90.12|87.12|90.01|87.01|0
1736830500000|2025-01-14 04:55:00|90.05|87.05|90.08|87.08|90.08|87.08|90.01|87.01|0
1736830800000|2025-01-14 05:00:00|90.07|87.07|90.08|87.08|90.15|87.15|90.05|87.05|0
1736831100000|2025-01-14 05:05:00|90.05|87.05|90.04|87.04|90.15|87.15|90.01|87.01|0
1736831400000|2025-01-14 05:10:00|90.08|87.08|90.01|87.01|90.08|87.08|90.01|87.01|0
1736831700000|2025-01-14 05:15:00|90.04|87.04|90.08|87.08|90.18|87.18|90.03|87.03|0
1736832000000|2025-01-14 05:20:00|90.09|87.09|90.21|87.21|90.3|87.3|90.04|87.04|0
1736832300000|2025-01-14 05:25:00|90.18|87.18|90.3|87.3|90.35|87.35|90.18|87.18|0
1736832600000|2025-01-14 05:30:00|90.25|87.25|90.07|87.07|90.35|87.35|90.07|87.07|0
1736832900000|2025-01-14 05:35:00|90.11|87.11|89.75|86.75|90.11|87.11|89.72|86.72|0
1736833200000|2025-01-14 05:40:00|89.72|86.72|89.84|86.84|89.93|86.93|89.65|86.65|0
1736833500000|2025-01-14 05:45:00|89.82|86.82|89.75|86.75|89.89|86.89|89.72|86.72|0
1736833800000|2025-01-14 05:50:00|89.77|86.77|89.58|86.58|89.8|86.8|89.54|86.54|0
1736834100000|2025-01-14 05:55:00|89.56|86.56|89.54|86.54|89.68|86.68|89.54|86.54|0
1736834400000|2025-01-14 06:00:00|89.47|86.47|89.61|86.61|89.61|86.61|89.4|86.4|0
1736834700000|2025-01-14 06:05:00|89.57|86.57|89.5|86.5|89.61|86.61|89.5|86.5|0
1736835000000|2025-01-14 06:10:00|89.54|86.54|89.45|86.45|89.61|86.61|89.4|86.4|0
1736835300000|2025-01-14 06:15:00|89.43|86.43|89.36|86.36|89.45|86.45|89.32|86.32|0
1736835600000|2025-01-14 06:20:00|89.39|86.39|89.43|86.43|89.53|86.53|89.36|86.36|0
1736835900000|2025-01-14 06:25:00|89.39|86.39|89.42|86.42|89.5|86.5|89.32|86.32|0
1736836200000|2025-01-14 06:30:00|89.49|86.49|89.6|86.6|89.67|86.67|89.49|86.49|0
1736836500000|2025-01-14 06:35:00|89.56|86.56|89.7|86.7|89.75|86.75|89.53|86.53|0
1736836800000|2025-01-14 06:40:00|89.73|86.73|89.91|86.91|89.96|86.96|89.7|86.7|0
1736837100000|2025-01-14 06:45:00|89.87|86.87|89.98|86.98|90.01|87.01|89.8|86.8|0
1736837400000|2025-01-14 06:50:00|90.01|87.01|90.04|87.04|90.15|87.15|89.94|86.94|0
1736837700000|2025-01-14 06:55:00|90.01|87.01|89.94|86.94|90.04|87.04|89.94|86.94|0
1736838000000|2025-01-14 07:00:00|89.82|86.82|90.18|87.18|90.43|87.43|89.8|86.8|0
1736838300000|2025-01-14 07:05:00|90.14|87.14|90.28|87.28|90.39|87.39|90.11|87.11|0
1736838600000|2025-01-14 07:10:00|90.25|87.25|90.26|87.26|90.6|87.6|90.21|87.21|0
1736838900000|2025-01-14 07:15:00|90.25|87.25|89.86|86.86|90.25|87.25|89.67|86.67|0
1736839200000|2025-01-14 07:20:00|89.79|86.79|89.75|86.75|89.9|86.9|89.48|86.48|0
1736839500000|2025-01-14 07:25:00|89.84|86.84|89.86|86.86|89.96|86.96|89.68|86.68|0
1736839800000|2025-01-14 07:30:00|89.89|86.89|89.75|86.75|89.96|86.96|89.66|86.66|0
1736840100000|2025-01-14 07:35:00|89.73|86.73|89.54|86.54|89.89|86.89|89.47|86.47|0
1736840400000|2025-01-14 07:40:00|89.52|86.52|89.26|86.26|89.7|86.7|89.26|86.26|0
1736840700000|2025-01-14 07:45:00|89.28|86.28|89.36|86.36|89.4|86.4|89.26|86.26|0
1736841000000|2025-01-14 07:50:00|89.4|86.4|89.47|86.47|89.61|86.61|89.4|86.4|0
1736841300000|2025-01-14 07:55:00|89.53|86.53|89.5|86.5|89.71|86.71|89.46|86.46|0
1736841600000|2025-01-14 08:00:00|89.64|86.64|89.12|86.12|89.64|86.64|89.01|86.01|0
1736841900000|2025-01-14 08:05:00|89.15|86.15|89.39|86.39|89.43|86.43|88.99|85.99|0
1736842200000|2025-01-14 08:10:00|89.43|86.43|89.04|86.04|89.6|86.6|89.01|86.01|0
1736842500000|2025-01-14 08:15:00|89.03|86.03|88.63|85.63|89.08|86.08|88.56|85.56|0
1736842800000|2025-01-14 08:20:00|88.61|85.61|88.14|85.14|88.73|85.73|88.04|85.04|0
1736843100000|2025-01-14 08:25:00|88.18|85.18|88.38|85.38|88.49|85.49|88.14|85.14|0
1736843400000|2025-01-14 08:30:00|88.4|85.4|88.31|85.31|88.62|85.62|88.24|85.24|0
1736843700000|2025-01-14 08:35:00|88.33|85.33|88.4|85.4|88.97|85.97|88.33|85.33|0
1736844000000|2025-01-14 08:40:00|88.48|85.48|87.79|84.79|88.52|85.52|87.69|84.69|0
1736844300000|2025-01-14 08:45:00|87.83|84.83|87.28|84.28|87.86|84.86|87.15|84.15|0
1736844600000|2025-01-14 08:50:00|87.3|84.3|87.31|84.31|87.55|84.55|87.23|84.23|0
1736844900000|2025-01-14 08:55:00|87.28|84.28|87.72|84.72|87.72|84.72|87.13|84.13|0
1736845200000|2025-01-14 09:00:00|87.76|84.76|87.57|84.57|87.93|84.93|87.48|84.48|0
1736845500000|2025-01-14 09:05:00|87.55|84.55|87.77|84.77|87.92|84.92|87.41|84.41|0
1736845800000|2025-01-14 09:10:00|87.75|84.75|87.78|84.78|88.2|85.2|87.63|84.63|0
1736846100000|2025-01-14 09:15:00|87.82|84.82|88.26|85.26|88.3|85.3|87.75|84.75|0
1736846400000|2025-01-14 09:20:00|88.23|85.23|87.99|84.99|88.3|85.3|87.88|84.88|0
1736846700000|2025-01-14 09:25:00|88.02|85.02|88.21|85.21|88.6|85.6|88.02|85.02|0
1736847000000|2025-01-14 09:30:00|88.22|85.22|87.85|84.85|88.46|85.46|87.85|84.85|0
1736847300000|2025-01-14 09:35:00|87.81|84.81|88.05|85.05|88.12|85.12|87.74|84.74|0
1736847600000|2025-01-14 09:40:00|88.07|85.07|87.93|84.93|88.29|85.29|87.91|84.91|0
1736847900000|2025-01-14 09:45:00|87.91|84.91|88.05|85.05|88.15|85.15|87.91|84.91|0
1736848200000|2025-01-14 09:50:00|88.01|85.01|88.32|85.32|88.32|85.32|87.98|84.98|0
1736848500000|2025-01-14 09:55:00|88.35|85.35|88.15|85.15|88.39|85.39|88.04|85.04|0
1736848800000|2025-01-14 10:00:00|88.13|85.13|88.04|85.04|88.52|85.52|87.97|84.97|0
1736849100000|2025-01-14 10:05:00|88.01|85.01|87.9|84.9|88.08|85.08|87.9|84.9|0
1736849400000|2025-01-14 10:10:00|87.87|84.87|88.36|85.36|88.42|85.42|87.87|84.87|0
1736849700000|2025-01-14 10:15:00|88.35|85.35|88.28|85.28|88.45|85.45|88.11|85.11|0
1736850000000|2025-01-14 10:20:00|88.26|85.26|88.45|85.45|88.48|85.48|88.26|85.26|0
1736850300000|2025-01-14 10:25:00|88.52|85.52|88.62|85.62|88.76|85.76|88.41|85.41|0
1736850600000|2025-01-14 10:30:00|88.6|85.6|89.89|86.89|89.89|86.89|88.2|85.2|0
1736850900000|2025-01-14 10:35:00|88.79|85.79|88.77|85.77|88.9|85.9|88.56|85.56|0
1736851200000|2025-01-14 10:40:00|88.73|85.73|88.87|85.87|89.04|86.04|88.7|85.7|0
1736851500000|2025-01-14 10:45:00|88.83|85.83|88.63|85.63|88.83|85.83|88.56|85.56|0
1736851800000|2025-01-14 10:50:00|88.61|85.61|88.59|85.59|88.66|85.66|88.45|85.45|0
1736852100000|2025-01-14 10:55:00|88.57|85.57|88.66|85.66|88.76|85.76|88.56|85.56|0
1736852400000|2025-01-14 11:00:00|88.78|85.78|89.03|86.03|89.03|86.03|88.78|85.78|0
1736852700000|2025-01-14 11:05:00|89.07|86.07|89.1|86.1|89.26|86.26|88.95|85.95|0
1736853000000|2025-01-14 11:10:00|89.14|86.14|88.82|85.82|89.14|86.14|88.82|85.82|0
1736853300000|2025-01-14 11:15:00|88.86|85.86|89.27|86.27|89.37|86.37|88.82|85.82|0
1736853600000|2025-01-14 11:20:00|89.34|86.34|89.69|86.69|89.75|86.75|89.34|86.34|0
1736853900000|2025-01-14 11:25:00|89.68|86.68|89.58|86.58|89.75|86.75|89.51|86.51|0
1736854200000|2025-01-14 11:30:00|89.6|86.6|89.61|86.61|89.89|86.89|89.53|86.53|0
1736854500000|2025-01-14 11:35:00|89.65|86.65|89.77|86.77|89.8|86.8|89.58|86.58|0
1736854800000|2025-01-14 11:40:00|89.75|86.75|89.66|86.66|89.82|86.82|89.51|86.51|0
1736855100000|2025-01-14 11:45:00|89.75|86.75|90.06|87.06|90.13|87.13|89.73|86.73|0
1736855400000|2025-01-14 11:50:00|90.09|87.09|89.92|86.92|90.2|87.2|89.81|86.81|0
1736855700000|2025-01-14 11:55:00|89.95|86.95|89.72|86.72|90.13|87.13|89.51|86.51|0
1736856000000|2025-01-14 12:00:00|89.67|86.67|89.41|86.41|89.83|86.83|89.37|86.37|0
1736856300000|2025-01-14 12:05:00|89.37|86.37|90.33|87.33|90.68|87.68|89.36|86.36|0
1736856600000|2025-01-14 12:10:00|90.38|87.38|90.66|87.66|90.91|87.91|90.07|87.07|0
1736856900000|2025-01-14 12:15:00|90.62|87.62|90.69|87.69|90.8|87.8|90.52|87.52|0
1736857200000|2025-01-14 12:20:00|90.73|87.73|91.18|88.18|91.68|88.68|90.59|87.59|0
1736857500000|2025-01-14 12:25:00|91.22|88.22|90.65|87.65|91.22|88.22|90.41|87.41|0
1736857800000|2025-01-14 12:30:00|90.69|87.69|90.34|87.34|90.79|87.79|90.34|87.34|0
1736858100000|2025-01-14 12:35:00|90.32|87.32|90.2|87.2|90.62|87.62|90.13|87.13|0
1736858400000|2025-01-14 12:40:00|90.16|87.16|90.23|87.23|90.58|87.58|90.13|87.13|0
1736858700000|2025-01-14 12:45:00|90.26|87.26|90.23|87.23|90.4|87.4|90.16|87.16|0
1736859000000|2025-01-14 12:50:00|90.26|87.26|90.58|87.58|90.61|87.61|90.12|87.12|0
1736859300000|2025-01-14 12:55:00|90.73|87.73|90.59|87.59|90.86|87.86|90.38|87.38|0
1736859600000|2025-01-14 13:00:00|90.7|87.7|90.99|87.99|91.21|88.21|90.66|87.66|0
1736859900000|2025-01-14 13:05:00|91.03|88.03|91.1|88.1|91.24|88.24|90.98|87.98|0
1736860200000|2025-01-14 13:10:00|91.13|88.13|91.38|88.38|91.42|88.42|91.1|88.1|0
1736860500000|2025-01-14 13:15:00|91.49|88.49|91.41|88.41|91.63|88.63|91.34|88.34|0
1736860800000|2025-01-14 13:20:00|91.45|88.45|92.23|89.23|92.25|89.25|91.41|88.41|0
1736861100000|2025-01-14 13:25:00|92.26|89.26|92.08|89.08|92.69|89.69|92.08|89.08|0
1736861400000|2025-01-14 13:30:00|92.14|89.14|87.64|84.64|92.14|89.14|86.61|83.61|0
1736861700000|2025-01-14 13:35:00|87.58|84.58|88.26|85.26|89.33|86.33|87.58|84.58|0
1736862000000|2025-01-14 13:40:00|88.31|85.31|88.95|85.95|89.08|86.08|88.24|85.24|0
1736862300000|2025-01-14 13:45:00|88.79|85.79|87.71|84.71|88.91|85.91|87.71|84.71|0
1736862600000|2025-01-14 13:50:00|87.67|84.67|88.41|85.41|88.93|85.93|87.43|84.43|0
1736862900000|2025-01-14 13:55:00|88.43|85.43|89.24|86.24|89.41|86.41|87.49|84.49|0
1736863200000|2025-01-14 14:00:00|89.22|86.22|89.56|86.56|90.05|87.05|89.08|86.08|0
1736863500000|2025-01-14 14:05:00|89.6|86.6|89.3|86.3|89.6|86.6|89.01|86.01|0
1736863800000|2025-01-14 14:10:00|89.32|86.32|89.25|86.25|89.79|86.79|89.11|86.11|0
1736864100000|2025-01-14 14:15:00|89.21|86.21|88.69|85.69|89.28|86.28|88.42|85.42|0
1736864400000|2025-01-14 14:20:00|88.59|85.59|89.16|86.16|89.47|86.47|88.55|85.55|0
1736864700000|2025-01-14 14:25:00|89.13|86.13|88.99|85.99|89.2|86.2|88.71|85.71|0
1736865000000|2025-01-14 14:30:00|88.68|85.68|88.99|85.99|90.38|87.38|88.68|85.68|0
1736865300000|2025-01-14 14:35:00|89.09|86.09|88.34|85.34|89.09|86.09|87.89|84.89|0
1736865600000|2025-01-14 14:40:00|88.36|85.36|88.17|85.17|88.96|85.96|87.9|84.9|0
1736865900000|2025-01-14 14:45:00|88.2|85.2|89.34|86.34|90.28|87.28|88.03|85.03|0
1736866200000|2025-01-14 14:50:00|89.23|86.23|90.54|87.54|90.96|87.96|89.14|86.14|0
1736866500000|2025-01-14 14:55:00|90.5|87.5|90.81|87.81|91.27|88.27|89.39|86.39|0
1736866800000|2025-01-14 15:00:00|90.92|87.92|89.44|86.44|90.99|87.99|89.07|86.07|0
1736867100000|2025-01-14 15:05:00|89.51|86.51|88.43|85.43|89.55|86.55|87.92|84.92|0
1736867400000|2025-01-14 15:10:00|88.4|85.4|88.46|85.46|89.05|86.05|87.74|84.74|0
1736867700000|2025-01-14 15:15:00|88.43|85.43|87.86|84.86|88.73|85.73|87.48|84.48|0
1736868000000|2025-01-14 15:20:00|88.13|85.13|88.75|85.75|89.34|86.34|88.13|85.13|0
1736868300000|2025-01-14 15:25:00|88.82|85.82|89.41|86.41|89.69|86.69|88.13|85.13|0
1736868600000|2025-01-14 15:30:00|89.38|86.38|89.75|86.75|89.82|86.82|88.24|85.24|0
1736868900000|2025-01-14 15:35:00|89.69|86.69|90.48|87.48|90.52|87.52|89.29|86.29|0
1736869200000|2025-01-14 15:40:00|90.34|87.34|88.7|85.7|90.62|87.62|88.63|85.63|0
1736869500000|2025-01-14 15:45:00|88.84|85.84|90.02|87.02|90.02|87.02|88.7|85.7|0
1736869800000|2025-01-14 15:50:00|90.09|87.09|89.26|86.26|91.04|88.04|89.26|86.26|0
1736870100000|2025-01-14 15:55:00|89.29|86.29|90.66|87.66|90.69|87.69|89.22|86.22|0
1736870400000|2025-01-14 16:00:00|90.69|87.69|92.62|89.62|93.02|90.02|90.69|87.69|0
1736870700000|2025-01-14 16:05:00|92.66|89.66|91.7|88.7|92.73|89.73|90.12|87.12|0
1736871000000|2025-01-14 16:10:00|91.77|88.77|92.09|89.09|92.6|89.6|91.49|88.49|0
1736871300000|2025-01-14 16:15:00|92.06|89.06|92.13|89.13|92.56|89.56|91.45|88.45|0
1736871600000|2025-01-14 16:20:00|92.05|89.05|91.59|88.59|92.13|89.13|91.23|88.23|0
1736871900000|2025-01-14 16:25:00|91.62|88.62|92.57|89.57|92.57|89.57|90.77|87.77|0
1736872200000|2025-01-14 16:30:00|92.5|89.5|92.21|89.21|92.61|89.61|91.78|88.78|0
1736872500000|2025-01-14 16:35:00|92.25|89.25|93.11|90.11|93.43|90.43|92.14|89.14|0
1736872800000|2025-01-14 16:40:00|93.07|90.07|94.43|91.43|94.56|91.56|92.01|89.01|0
1736873100000|2025-01-14 16:45:00|94.45|91.45|94.43|91.43|94.71|91.71|94.08|91.08|0
1736873400000|2025-01-14 16:50:00|94.47|91.47|94.35|91.35|94.7|91.7|93.31|90.31|0
1736873700000|2025-01-14 16:55:00|94.28|91.28|95.3|92.3|95.3|92.3|93.95|90.95|0
1736874000000|2025-01-14 17:00:00|95.41|92.41|95.36|92.36|95.95|92.95|95.02|92.02|0
1736874300000|2025-01-14 17:05:00|95.32|92.32|95.52|92.52|95.74|92.74|95.07|92.07|0
1736874600000|2025-01-14 17:10:00|95.33|92.33|95.38|92.38|96.07|93.07|94.75|91.75|0
1736874900000|2025-01-14 17:15:00|95.42|92.42|95.27|92.27|95.45|92.45|94.57|91.57|0
1736875200000|2025-01-14 17:20:00|95.23|92.23|95.76|92.76|96.24|93.24|95.19|92.19|0
1736875500000|2025-01-14 17:25:00|95.72|92.72|95.26|92.26|95.72|92.72|94.88|91.88|0
1736875800000|2025-01-14 17:30:00|95.28|92.28|96.68|93.68|96.91|93.91|95.28|92.28|0
1736876100000|2025-01-14 17:35:00|96.72|93.72|95.7|92.7|97.2|94.2|95.7|92.7|0
1736876400000|2025-01-14 17:40:00|95.75|92.75|94.65|91.65|95.98|92.98|94.4|91.4|0
1736876700000|2025-01-14 17:45:00|94.69|91.69|94.83|91.83|95.24|92.24|94.5|91.5|0
1736877000000|2025-01-14 17:50:00|94.87|91.87|94.18|91.18|95.66|92.66|93.78|90.78|0
1736877300000|2025-01-14 17:55:00|94.14|91.14|94.25|91.25|94.91|91.91|94.12|91.12|0
1736877600000|2025-01-14 18:00:00|94.32|91.32|93.34|90.34|94.4|91.4|93.34|90.34|0
1736877900000|2025-01-14 18:05:00|93.36|90.36|93.38|90.38|93.59|90.59|93.09|90.09|0
1736878200000|2025-01-14 18:10:00|93.3|90.3|93.37|90.37|93.74|90.74|93.23|90.23|0
1736878500000|2025-01-14 18:15:00|93.45|90.45|92.42|89.42|93.8|90.8|92.17|89.17|0
1736878800000|2025-01-14 18:20:00|92.39|89.39|91.71|88.71|92.53|89.53|91.71|88.71|0
1736879100000|2025-01-14 18:25:00|91.74|88.74|91.21|88.21|91.78|88.78|90.96|87.96|0
1736879400000|2025-01-14 18:30:00|91.25|88.25|91.1|88.1|91.53|88.53|91|88|0
1736879700000|2025-01-14 18:35:00|91.07|88.07|90.39|87.39|91.21|88.21|90.39|87.39|0
1736880000000|2025-01-14 18:40:00|90.43|87.43|89.73|86.73|90.5|87.5|89.59|86.59|0
1736880300000|2025-01-14 18:45:00|89.76|86.76|89.45|86.45|90.68|87.68|89.34|86.34|0
1736880600000|2025-01-14 18:50:00|89.49|86.49|89.07|86.07|89.55|86.55|89.07|86.07|0
1736880900000|2025-01-14 18:55:00|89.03|86.03|89.2|86.2|89.34|86.34|88.86|85.86|0
1736881200000|2025-01-14 19:00:00|89.24|86.24|89.62|86.62|89.93|86.93|89.24|86.24|0
1736881500000|2025-01-14 19:05:00|89.65|86.65|89.51|86.51|89.79|86.79|89.06|86.06|0
1736881800000|2025-01-14 19:10:00|89.48|86.48|89.55|86.55|90.04|87.04|89.41|86.41|0
1736882100000|2025-01-14 19:15:00|89.51|86.51|89.09|86.09|89.55|86.55|88.85|85.85|0
1736882400000|2025-01-14 19:20:00|89.02|86.02|88.03|85.03|89.37|86.37|88.03|85.03|0
1736882700000|2025-01-14 19:25:00|88.06|85.06|88.89|85.89|88.89|85.89|87.78|84.78|0
1736883000000|2025-01-14 19:30:00|88.85|85.85|88.37|85.37|89.03|86.03|87.95|84.95|0
1736883300000|2025-01-14 19:35:00|88.3|85.3|88.23|85.23|88.3|85.3|87.88|84.88|0
1736883600000|2025-01-14 19:40:00|88.19|85.19|88.74|85.74|88.85|85.85|88.12|85.12|0
1736883900000|2025-01-14 19:45:00|88.8|85.8|89.13|86.13|89.16|86.16|88.74|85.74|0
1736884200000|2025-01-14 19:50:00|89.09|86.09|90.7|87.7|90.74|87.74|89.09|86.09|0
1736884500000|2025-01-14 19:55:00|90.63|87.63|92.41|89.41|92.7|89.7|89.82|86.82|0
1736884800000|2025-01-14 20:00:00|92.5|89.5|94.93|91.93|95.26|92.26|92.09|89.09|0
1736885100000|2025-01-14 20:05:00|95|92|94.38|91.38|95.48|92.48|94.12|91.12|0
1736885400000|2025-01-14 20:10:00|94.69|91.69|94.89|91.89|95.41|92.41|93.48|90.48|0
1736885700000|2025-01-14 20:15:00|94.93|91.93|94.06|91.06|95.36|92.36|93.91|90.91|0
1736886000000|2025-01-14 20:20:00|93.99|90.99|93.4|90.4|94.61|91.61|93.11|90.11|0
1736886300000|2025-01-14 20:25:00|93.26|90.26|93.26|90.26|93.98|90.98|93.18|90.18|0
1736886600000|2025-01-14 20:30:00|93.18|90.18|93.83|90.83|94.05|91.05|92.86|89.86|0
1736886900000|2025-01-14 20:35:00|93.65|90.65|94.42|91.42|94.45|91.45|93.07|90.07|0
1736887200000|2025-01-14 20:40:00|94.45|91.45|93.61|90.61|94.6|91.6|93.54|90.54|0
1736887500000|2025-01-14 20:45:00|93.5|90.5|92.48|89.48|93.61|90.61|91.98|88.98|0
1736887800000|2025-01-14 20:50:00|92.34|89.34|91.08|88.08|92.34|89.34|90.87|87.87|0
1736888100000|2025-01-14 20:55:00|91.37|88.37|90.16|87.16|91.37|88.37|90.13|87.13|0
1736888400000|2025-01-14 21:00:00|90.27|87.27|88.94|85.94|90.27|87.27|88.94|85.94|0
1736888700000|2025-01-14 21:05:00|88.97|85.97|89.01|86.01|89.08|86.08|88.77|85.77|0
1736889000000|2025-01-14 21:10:00|88.97|85.97|89|86|89.22|86.22|88.8|85.8|0
1736889300000|2025-01-14 21:15:00|88.97|85.97|88.89|85.69|89.07|85.97|88.77|85.57|0
1736889600000|2025-01-14 21:20:00|88.88|85.68|88.96|85.76|89|85.8|88.82|85.62|0
1736889900000|2025-01-14 21:25:00|88.93|85.73|88.81|85.61|88.96|85.76|88.79|85.59|0
1736890200000|2025-01-14 21:30:00|88.82|85.62|88.75|85.55|88.96|85.76|88.72|85.52|0
1736890500000|2025-01-14 21:35:00|88.79|85.59|88.75|85.55|88.79|85.59|88.54|85.34|0
1736890800000|2025-01-14 21:40:00|88.77|85.57|88.61|85.41|88.78|85.58|88.54|85.34|0
1736891100000|2025-01-14 21:45:00|88.64|85.44|88.99|85.79|89.06|85.86|88.64|85.44|0
1736891400000|2025-01-14 21:50:00|88.95|85.75|89.06|85.86|89.09|85.89|88.88|85.68|0
1736891700000|2025-01-14 21:55:00|89.02|85.82|89|85.8|89.07|85.87|88.95|85.75|0
1736892000000|2025-01-14 22:00:00|89.05|85.85|89.06|85.86|89.06|85.86|89.03|85.83|0
1736892300000|2025-01-14 22:05:00|89.07|85.87|89.1|85.9|89.12|85.92|89.07|85.87|0
1736892600000|2025-01-14 22:10:00|89.12|85.92|89.11|85.91|89.12|85.92|89.09|85.89|0
1736892900000|2025-01-14 22:15:00|89.12|85.92|89.16|85.96|89.17|85.97|89.1|85.9|0
1736893200000|2025-01-14 22:20:00|89.14|85.94|89.31|86.11|91.64|88.44|89.11|85.91|0
1736893500000|2025-01-14 22:25:00|89.29|86.09|89.29|86.09|89.29|86.09|89.29|86.09|0
1736893800000|2025-01-14 22:30:00|89.3|86.1|89.31|86.11|89.32|86.12|89.29|86.09|0
1736894100000|2025-01-14 22:35:00|89.33|86.13|89.32|86.12|89.36|86.16|89.31|86.11|0
1736894400000|2025-01-14 22:40:00|89.31|86.11|89.45|86.25|89.45|86.25|89.3|86.1|0
1736894700000|2025-01-14 22:45:00|89.46|86.26|89.43|86.23|89.47|86.27|89.43|86.23|0
1736895000000|2025-01-14 22:50:00|89.42|86.22|89.43|86.23|89.46|86.26|89.42|86.22|0
1736895300000|2025-01-14 22:55:00|89.4|86.2|89.39|86.19|89.43|86.23|89.33|86.13|0
1736895600000|2025-01-14 23:00:00|89.37|86.17|89.67|86.47|89.67|86.47|89.36|86.16|0
1736895900000|2025-01-14 23:05:00|89.7|86.5|89.88|86.68|89.88|86.68|89.7|86.5|0
1736896200000|2025-01-14 23:10:00|89.86|86.66|89.8|86.6|89.86|86.66|89.68|86.48|0
1736896500000|2025-01-14 23:15:00|89.84|86.64|89.8|86.6|89.91|86.71|89.77|86.57|0
1736896800000|2025-01-14 23:20:00|89.84|86.64|89.8|86.6|89.94|86.74|89.8|86.6|0
1736897100000|2025-01-14 23:25:00|89.84|86.64|89.94|86.74|89.97|86.77|89.83|86.63|0
1736897400000|2025-01-14 23:30:00|89.9|86.7|90.06|86.86|90.08|86.88|89.83|86.63|0
1736897700000|2025-01-14 23:35:00|90.08|86.88|89.9|86.7|90.17|86.97|89.83|86.63|0
1736898000000|2025-01-14 23:40:00|89.94|86.74|90.11|86.91|90.18|86.98|89.94|86.74|0
1736898300000|2025-01-14 23:45:00|90.13|86.93|90.11|86.91|90.14|86.94|90.04|86.84|0
1736898600000|2025-01-14 23:50:00|90.07|86.87|89.93|86.73|90.14|86.94|89.9|86.7|0
1736898900000|2025-01-14 23:55:00|89.89|86.69|89.89|86.69|89.93|86.73|89.89|86.69|0
1736899200000|2025-01-15 00:00:00|89.93|86.73|90.03|86.83|90.07|86.87|89.86|86.66|0
1736899500000|2025-01-15 00:05:00|90|86.8|90.07|86.87|90.14|86.94|89.96|86.76|0
1736899800000|2025-01-15 00:10:00|90.1|86.9|90.1|86.9|90.17|86.97|90.07|86.87|0
1736900100000|2025-01-15 00:15:00|90.06|86.86|89.99|86.79|90.1|86.9|89.96|86.76|0
1736900400000|2025-01-15 00:20:00|89.96|86.76|90.03|86.83|90.03|86.83|89.87|86.67|0
1736900700000|2025-01-15 00:25:00|90.01|86.81|90.13|86.93|90.16|86.96|89.99|86.79|0
1736901000000|2025-01-15 00:30:00|90.16|86.96|90.13|86.93|90.16|86.96|90.09|86.89|0
1736901300000|2025-01-15 00:35:00|90.11|86.91|90.09|86.89|90.16|86.96|90.04|86.84|0
1736901600000|2025-01-15 00:40:00|90.05|86.85|89.98|86.78|90.05|86.85|89.95|86.75|0
1736901900000|2025-01-15 00:45:00|89.95|86.75|89.98|86.78|90.12|86.92|89.95|86.75|0
1736902200000|2025-01-15 00:50:00|89.95|86.75|90|86.8|90.05|86.85|89.95|86.75|0
1736902500000|2025-01-15 00:55:00|90.01|86.81|89.8|86.6|90.01|86.81|89.77|86.57|0
1736902800000|2025-01-15 01:00:00|89.77|86.57|89.77|86.57|89.84|86.64|89.7|86.5|0
1736903100000|2025-01-15 01:05:00|89.78|86.58|89.69|86.49|89.8|86.6|89.63|86.43|0
1736903400000|2025-01-15 01:10:00|89.66|86.46|89.76|86.56|89.9|86.7|89.62|86.42|0
1736903700000|2025-01-15 01:15:00|89.78|86.58|89.66|86.46|89.8|86.6|89.66|86.46|0
1736904000000|2025-01-15 01:20:00|89.67|86.47|89.62|86.42|89.69|86.49|89.62|86.42|0
1736904300000|2025-01-15 01:25:00|89.64|86.44|89.65|86.45|89.72|86.52|89.58|86.38|0
1736904600000|2025-01-15 01:30:00|89.55|86.55|89.83|86.83|89.87|86.87|89.55|86.55|0
1736904900000|2025-01-15 01:35:00|89.8|86.8|89.72|86.72|89.83|86.83|89.69|86.69|0
1736905200000|2025-01-15 01:40:00|89.74|86.74|89.71|86.71|89.76|86.76|89.65|86.65|0
1736905500000|2025-01-15 01:45:00|89.69|86.69|89.62|86.62|89.72|86.72|89.62|86.62|0
1736905800000|2025-01-15 01:50:00|89.67|86.67|89.58|86.58|89.69|86.69|89.58|86.58|0
1736906100000|2025-01-15 01:55:00|89.61|86.61|89.61|86.61|89.65|86.65|89.58|86.58|0
1736906400000|2025-01-15 02:00:00|89.58|86.58|89.65|86.65|89.68|86.68|89.54|86.54|0
1736906700000|2025-01-15 02:05:00|89.68|86.68|89.75|86.75|89.82|86.82|89.68|86.68|0
1736907000000|2025-01-15 02:10:00|89.78|86.78|89.78|86.78|89.85|86.85|89.75|86.75|0
1736907300000|2025-01-15 02:15:00|89.77|86.77|89.73|86.73|89.82|86.82|89.71|86.71|0
1736907600000|2025-01-15 02:20:00|89.75|86.75|89.74|86.74|89.75|86.75|89.67|86.67|0
1736907900000|2025-01-15 02:25:00|89.71|86.71|89.67|86.67|89.71|86.71|89.64|86.64|0
1736908200000|2025-01-15 02:30:00|89.66|86.66|89.81|86.81|89.85|86.85|89.66|86.66|0
1736908500000|2025-01-15 02:35:00|89.86|86.86|90.12|87.12|90.12|87.12|89.85|86.85|0
1736908800000|2025-01-15 02:40:00|90.09|87.09|90.02|87.02|90.09|87.09|90.02|87.02|0
1736909100000|2025-01-15 02:45:00|90.05|87.05|90.16|87.16|90.16|87.16|90.02|87.02|0
1736909400000|2025-01-15 02:50:00|90.14|87.14|90.08|87.08|90.16|87.16|90.08|87.08|0
1736909700000|2025-01-15 02:55:00|90.12|87.12|90.08|87.08|90.12|87.12|90.08|87.08|0
1736910000000|2025-01-15 03:00:00|90.15|87.15|90.15|87.15|90.15|87.15|90.12|87.12|0
1736910300000|2025-01-15 03:05:00|90.17|87.17|90.18|87.18|90.22|87.22|90.15|87.15|0
1736910600000|2025-01-15 03:10:00|90.15|87.15|90.11|87.11|90.15|87.15|90.11|87.11|0
1736910900000|2025-01-15 03:15:00|90.08|87.08|90.11|87.11|90.15|87.15|90.04|87.04|0
1736911200000|2025-01-15 03:20:00|90.15|87.15|90.11|87.11|90.15|87.15|90.07|87.07|0
1736911500000|2025-01-15 03:25:00|90.07|87.07|90.07|87.07|90.11|87.11|90.04|87.04|0
1736911800000|2025-01-15 03:30:00|90.04|87.04|90.14|87.14|90.18|87.18|90.04|87.04|0
1736912100000|2025-01-15 03:35:00|90.11|87.11|89.96|86.96|90.11|87.11|89.96|86.96|0
1736912400000|2025-01-15 03:40:00|90|87|90.14|87.14|90.14|87.14|89.96|86.96|0
1736912700000|2025-01-15 03:45:00|90.12|87.12|90.14|87.14|90.14|87.14|90.1|87.1|0
1736913000000|2025-01-15 03:50:00|90.15|87.15|90.12|87.12|90.17|87.17|90.1|87.1|0
1736913300000|2025-01-15 03:55:00|90.1|87.1|90.17|87.17|90.2|87.2|90.1|87.1|0
1736913600000|2025-01-15 04:00:00|90.15|87.15|90.27|87.27|90.31|87.31|90.15|87.15|0
1736913900000|2025-01-15 04:05:00|90.29|87.29|90.41|87.41|90.41|87.41|90.27|87.27|0
1736914200000|2025-01-15 04:10:00|90.38|87.38|90.37|87.37|90.41|87.41|90.34|87.34|0
1736914500000|2025-01-15 04:15:00|90.34|87.34|90.34|87.34|90.34|87.34|90.27|87.27|0
1736914800000|2025-01-15 04:20:00|90.32|87.32|90.28|87.28|90.34|87.34|90.26|87.26|0
1736915100000|2025-01-15 04:25:00|90.26|87.26|90.33|87.33|90.33|87.33|90.26|87.26|0
1736915400000|2025-01-15 04:30:00|90.3|87.3|90.09|87.09|90.3|87.3|90.05|87.05|0
1736915700000|2025-01-15 04:35:00|90.12|87.12|90.15|87.15|90.19|87.19|90.1|87.1|0
1736916000000|2025-01-15 04:40:00|90.12|87.12|90.12|87.12|90.12|87.12|90.08|87.08|0
1736916300000|2025-01-15 04:45:00|90.15|87.15|90.05|87.05|90.15|87.15|90.05|87.05|0
1736916600000|2025-01-15 04:50:00|90.04|87.04|90.01|87.01|90.04|87.04|90.01|87.01|0
1736916900000|2025-01-15 04:55:00|90.04|87.04|90.01|87.01|90.04|87.04|90.01|87.01|0
1736917200000|2025-01-15 05:00:00|90.02|87.02|90.18|87.18|90.34|87.34|90.01|87.01|0
1736917500000|2025-01-15 05:05:00|90.22|87.22|90.11|87.11|90.22|87.22|90.07|87.07|0
1736917800000|2025-01-15 05:10:00|90.13|87.13|90.14|87.14|90.18|87.18|90.11|87.11|0
1736918100000|2025-01-15 05:15:00|90.11|87.11|90.18|87.18|90.18|87.18|90.07|87.07|0
1736918400000|2025-01-15 05:20:00|90.14|87.14|90.14|87.14|90.21|87.21|90.03|87.03|0
1736918700000|2025-01-15 05:25:00|90.17|87.17|90.07|87.07|90.17|87.17|90.07|87.07|0
1736919000000|2025-01-15 05:30:00|90.08|87.08|90.1|87.1|90.14|87.14|89.93|86.93|0
1736919300000|2025-01-15 05:35:00|90.14|87.14|90.1|87.1|90.14|87.14|90.1|87.1|0
1736919600000|2025-01-15 05:40:00|90.12|87.12|90.1|87.1|90.17|87.17|90.06|87.06|0
1736919900000|2025-01-15 05:45:00|90.08|87.08|90.06|87.06|90.08|87.08|90.03|87.03|0
1736920200000|2025-01-15 05:50:00|90.09|87.09|90.06|87.06|90.09|87.09|90.02|87.02|0
1736920500000|2025-01-15 05:55:00|90.04|87.04|90.13|87.13|90.13|87.13|90.04|87.04|0
1736920800000|2025-01-15 06:00:00|90.11|87.11|90.05|87.05|90.13|87.13|90.05|87.05|0
1736921100000|2025-01-15 06:05:00|90.02|87.02|90.16|87.16|90.16|87.16|90.02|87.02|0
1736921400000|2025-01-15 06:10:00|90.12|87.12|90.16|87.16|90.16|87.16|90.09|87.09|0
1736921700000|2025-01-15 06:15:00|90.12|87.12|90.05|87.05|90.12|87.12|90.01|87.01|0
1736922000000|2025-01-15 06:20:00|90.01|87.01|89.91|86.91|90.01|87.01|89.87|86.87|0
1736922300000|2025-01-15 06:25:00|89.89|86.89|89.87|86.87|89.89|86.89|89.87|86.87|0
1736922600000|2025-01-15 06:30:00|89.84|86.84|89.83|86.83|89.9|86.9|89.83|86.83|0
1736922900000|2025-01-15 06:35:00|89.87|86.87|89.8|86.8|89.87|86.87|89.76|86.76|0
1736923200000|2025-01-15 06:40:00|89.83|86.83|89.76|86.76|89.87|86.87|89.73|86.73|0
1736923500000|2025-01-15 06:45:00|89.73|86.73|89.79|86.79|89.83|86.83|89.72|86.72|0
1736923800000|2025-01-15 06:50:00|89.76|86.76|89.79|86.79|89.79|86.79|89.72|86.72|0
1736924100000|2025-01-15 06:55:00|89.83|86.83|89.83|86.83|89.9|86.9|89.79|86.79|0
1736924400000|2025-01-15 07:00:00|89.79|86.79|89.68|86.68|89.79|86.79|89.65|86.65|0
1736924700000|2025-01-15 07:05:00|89.72|86.72|89.7|86.7|89.77|86.77|89.67|86.67|0
1736925000000|2025-01-15 07:10:00|89.68|86.68|89.65|86.65|89.72|86.72|89.65|86.65|0
1736925300000|2025-01-15 07:15:00|89.64|86.64|89.64|86.64|89.68|86.68|89.61|86.61|0
1736925600000|2025-01-15 07:20:00|89.68|86.68|89.71|86.71|89.78|86.78|89.64|86.64|0
1736925900000|2025-01-15 07:25:00|89.68|86.68|89.64|86.64|89.71|86.71|89.61|86.61|0
1736926200000|2025-01-15 07:30:00|89.61|86.61|89.64|86.64|89.67|86.67|89.6|86.6|0
1736926500000|2025-01-15 07:35:00|89.62|86.62|89.74|86.74|89.78|86.78|89.62|86.62|0
1736926800000|2025-01-15 07:40:00|89.76|86.76|90.02|87.02|90.09|87.09|89.74|86.74|0
1736927100000|2025-01-15 07:45:00|90.06|87.06|90.02|87.02|90.06|87.06|89.95|86.95|0
1736927400000|2025-01-15 07:50:00|90|87|89.91|86.91|90.02|87.02|89.91|86.91|0
1736927700000|2025-01-15 07:55:00|89.81|86.81|89.91|86.91|89.95|86.95|89.81|86.81|0
1736928000000|2025-01-15 08:00:00|89.84|86.84|90.08|87.08|90.58|87.58|89.84|86.84|0
1736928300000|2025-01-15 08:05:00|90.05|87.05|89.98|86.98|90.12|87.12|89.91|86.91|0
1736928600000|2025-01-15 08:10:00|89.91|86.91|89.98|86.98|90.08|87.08|89.8|86.8|0
1736928900000|2025-01-15 08:15:00|90.05|87.05|90.22|87.22|90.4|87.4|90.01|87.01|0
1736929200000|2025-01-15 08:20:00|90.27|87.27|90.06|87.06|90.32|87.32|89.97|86.97|0
1736929500000|2025-01-15 08:25:00|90.04|87.04|89.79|86.79|90.04|87.04|89.69|86.69|0
1736929800000|2025-01-15 08:30:00|89.83|86.83|89.79|86.79|89.9|86.9|89.69|86.69|0
1736930100000|2025-01-15 08:35:00|89.83|86.83|89.76|86.76|89.83|86.83|89.69|86.69|0
1736930400000|2025-01-15 08:40:00|89.72|86.72|89.58|86.58|89.79|86.79|89.58|86.58|0
1736930700000|2025-01-15 08:45:00|89.6|86.6|89.61|86.61|89.65|86.65|89.51|86.51|0
1736931000000|2025-01-15 08:50:00|89.6|86.6|89.82|86.82|89.86|86.86|89.58|86.58|0
1736931300000|2025-01-15 08:55:00|89.86|86.86|89.92|86.92|90.03|87.03|89.79|86.79|0
1736931600000|2025-01-15 09:00:00|89.96|86.96|89.97|86.97|90.14|87.14|89.78|86.78|0
1736931900000|2025-01-15 09:05:00|89.95|86.95|89.86|86.86|90.04|87.04|89.86|86.86|0
1736932200000|2025-01-15 09:10:00|89.89|86.89|89.89|86.89|89.93|86.93|89.79|86.79|0
1736932500000|2025-01-15 09:15:00|89.93|86.93|89.93|86.93|89.96|86.96|89.86|86.86|0
1736932800000|2025-01-15 09:20:00|89.89|86.89|89.96|86.96|90.17|87.17|89.86|86.86|0
1736933100000|2025-01-15 09:25:00|89.94|86.94|89.85|86.85|90.1|87.1|89.85|86.85|0
1736933400000|2025-01-15 09:30:00|89.82|86.82|89.85|86.85|89.85|86.85|89.75|86.75|0
1736933700000|2025-01-15 09:35:00|89.87|86.87|89.53|86.53|89.88|86.88|89.46|86.46|0
1736934000000|2025-01-15 09:40:00|89.55|86.55|89.25|86.25|89.71|86.71|89.18|86.18|0
1736934300000|2025-01-15 09:45:00|89.31|86.31|89.32|86.32|89.39|86.39|89.08|86.08|0
1736934600000|2025-01-15 09:50:00|89.39|86.39|89.49|86.49|89.67|86.67|89.39|86.39|0
1736934900000|2025-01-15 09:55:00|89.48|86.48|89.49|86.49|89.56|86.56|89.32|86.32|0
1736935200000|2025-01-15 10:00:00|89.46|86.46|89.46|86.46|89.51|86.51|89.39|86.39|0
1736935500000|2025-01-15 10:05:00|89.42|86.42|89.52|86.52|89.59|86.59|89.39|86.39|0
1736935800000|2025-01-15 10:10:00|89.56|86.56|89.66|86.66|89.66|86.66|89.4|86.4|0
1736936100000|2025-01-15 10:15:00|89.7|86.7|89.97|86.97|90.17|87.17|89.63|86.63|0
1736936400000|2025-01-15 10:20:00|90.01|87.01|89.69|86.69|90.11|87.11|89.69|86.69|0
1736936700000|2025-01-15 10:25:00|89.71|86.71|89.41|86.41|89.71|86.71|89.27|86.27|0
1736937000000|2025-01-15 10:30:00|89.43|86.43|89.24|86.24|89.43|86.43|89.17|86.17|0
1736937300000|2025-01-15 10:35:00|89.25|86.25|89.22|86.22|89.27|86.27|89.06|86.06|0
1736937600000|2025-01-15 10:40:00|89.2|86.2|89.09|86.09|89.23|86.23|89.06|86.06|0
1736937900000|2025-01-15 10:45:00|89.06|86.06|89.06|86.06|89.13|86.13|88.88|85.88|0
1736938200000|2025-01-15 10:50:00|89.04|86.04|89.06|86.06|89.09|86.09|88.99|85.99|0
1736938500000|2025-01-15 10:55:00|89.02|86.02|88.98|85.98|89.16|86.16|88.95|85.95|0
1736938800000|2025-01-15 11:00:00|88.95|85.95|88.91|85.91|89|86|88.88|85.88|0
1736939100000|2025-01-15 11:05:00|88.9|85.9|88.84|85.84|88.98|85.98|88.84|85.84|0
1736939400000|2025-01-15 11:10:00|88.88|85.88|88.82|85.82|88.95|85.95|88.81|85.81|0
1736939700000|2025-01-15 11:15:00|88.81|85.81|88.91|85.91|88.93|85.93|88.81|85.81|0
1736940000000|2025-01-15 11:20:00|88.98|85.98|88.94|85.94|89.05|86.05|88.91|85.91|0
1736940300000|2025-01-15 11:25:00|88.91|85.91|88.94|85.94|88.97|85.97|88.8|85.8|0
1736940600000|2025-01-15 11:30:00|88.9|85.9|88.66|85.66|88.94|85.94|88.66|85.66|0
1736940900000|2025-01-15 11:35:00|88.63|85.63|88.66|85.66|88.73|85.73|88.31|85.31|0
1736941200000|2025-01-15 11:40:00|88.63|85.63|88.45|85.45|88.66|85.66|88.45|85.45|0
1736941500000|2025-01-15 11:45:00|88.49|85.49|88.07|85.07|88.66|85.66|87.97|84.97|0
1736941800000|2025-01-15 11:50:00|88.13|85.13|87.94|84.94|88.38|85.38|87.87|84.87|0
1736942100000|2025-01-15 11:55:00|87.9|84.9|87.9|84.9|87.92|84.92|87.46|84.46|0
1736942400000|2025-01-15 12:00:00|87.93|84.93|87.92|84.92|88.1|85.1|87.62|84.62|0
1736942700000|2025-01-15 12:05:00|87.9|84.9|87.62|84.62|87.9|84.9|87.59|84.59|0
1736943000000|2025-01-15 12:10:00|87.59|84.59|87.27|84.27|88.42|85.42|87.2|84.2|0
1736943300000|2025-01-15 12:15:00|87.3|84.3|87.23|84.23|87.37|84.37|87.2|84.2|0
1736943600000|2025-01-15 12:20:00|87.27|84.27|87.66|84.66|87.85|84.85|87.27|84.27|0
1736943900000|2025-01-15 12:25:00|87.71|84.71|87.88|84.88|87.95|84.95|87.61|84.61|0
1736944200000|2025-01-15 12:30:00|87.91|84.91|87.81|84.81|88.08|85.08|87.77|84.77|0
1736944500000|2025-01-15 12:35:00|87.77|84.77|87.52|84.52|87.91|84.91|87.5|84.5|0
1736944800000|2025-01-15 12:40:00|87.5|84.5|87.33|84.33|87.53|84.53|87.29|84.29|0
1736945100000|2025-01-15 12:45:00|87.36|84.36|87.46|84.46|87.5|84.5|87.16|84.16|0
1736945400000|2025-01-15 12:50:00|87.39|84.39|87.56|84.56|87.6|84.6|87.39|84.39|0
1736945700000|2025-01-15 12:55:00|87.63|84.63|87.59|84.59|87.9|84.9|87.59|84.59|0
1736946000000|2025-01-15 13:00:00|87.63|84.63|87.1|84.1|87.63|84.63|87.1|84.1|0
1736946300000|2025-01-15 13:05:00|87.14|84.14|87.19|84.19|87.32|84.32|86.95|83.95|0
1736946600000|2025-01-15 13:10:00|87.22|84.22|87.35|84.35|87.42|84.42|87.08|84.08|0
1736946900000|2025-01-15 13:15:00|87.25|84.25|87.42|84.42|87.54|84.54|87.25|84.25|0
1736947200000|2025-01-15 13:20:00|87.46|84.46|86.94|83.94|87.52|84.52|86.91|83.91|0
1736947500000|2025-01-15 13:25:00|86.93|83.93|87.76|83.56|87.97|84.18|86.91|83.26|0
1736947800000|2025-01-15 13:30:00|87.71|83.51|79.05|74.85|87.71|83.51|79.05|74.85|0
1736948100000|2025-01-15 13:35:00|78.94|74.74|78.06|73.86|80.24|76.04|78.06|73.86|0
1736948400000|2025-01-15 13:40:00|78.03|73.83|77.21|73.61|78.53|74.33|77.04|73.27|0
1736948700000|2025-01-15 13:45:00|77.26|73.66|76.98|73.38|77.26|73.66|76.31|72.71|0
1736949000000|2025-01-15 13:50:00|77.07|73.47|77.28|73.68|77.41|73.81|76.89|73.29|0
1736949300000|2025-01-15 13:55:00|77.31|73.71|77.37|73.77|77.71|74.11|77.19|73.59|0
1736949600000|2025-01-15 14:00:00|77.34|73.74|76.85|73.25|77.34|73.74|76.79|73.19|0
1736949900000|2025-01-15 14:05:00|76.91|73.31|77.83|74.23|77.83|74.23|76.91|73.31|0
1736950200000|2025-01-15 14:10:00|77.86|74.26|77.81|74.81|78.33|74.93|77.72|74.2|0
1736950500000|2025-01-15 14:15:00|77.87|74.87|78.03|75.03|78.03|75.03|77.83|74.83|0
1736950800000|2025-01-15 14:20:00|77.99|74.99|77.6|74.6|78.18|75.18|77.06|74.06|0
1736951100000|2025-01-15 14:25:00|77.56|74.56|77.52|74.52|77.78|74.78|77.19|74.19|0
1736951400000|2025-01-15 14:30:00|77.19|74.19|77.18|74.18|78.18|75.18|76.82|73.82|0
1736951700000|2025-01-15 14:35:00|77.16|74.16|77.81|74.81|78.96|75.96|76.98|73.98|0
1736952000000|2025-01-15 14:40:00|77.71|74.71|76.48|73.48|77.71|74.71|76.48|73.48|0
1736952300000|2025-01-15 14:45:00|76.39|73.39|76.1|73.1|77.23|74.23|76.07|73.07|0
1736952600000|2025-01-15 14:50:00|76.13|73.13|76.95|73.95|77.13|74.13|76.13|73.13|0
1736952900000|2025-01-15 14:55:00|76.99|73.99|76.4|73.4|77.38|74.38|76.09|73.09|0
1736953200000|2025-01-15 15:00:00|76.27|73.27|76.03|73.03|76.3|73.3|75.7|72.7|0
1736953500000|2025-01-15 15:05:00|75.97|72.97|76.09|73.09|76.73|73.73|75.79|72.79|0
1736953800000|2025-01-15 15:10:00|76.06|73.06|75.85|72.85|76.15|73.15|75.42|72.42|0
1736954100000|2025-01-15 15:15:00|75.82|72.82|75.12|72.12|75.94|72.94|75.03|72.03|0
1736954400000|2025-01-15 15:20:00|75.15|72.15|75.51|72.51|75.72|72.72|75.15|72.15|0
1736954700000|2025-01-15 15:25:00|75.63|72.63|75.52|72.52|76.67|73.67|75.34|72.34|0
1736955000000|2025-01-15 15:30:00|75.49|72.49|75.7|72.7|76.22|73.22|75.28|72.28|0
1736955300000|2025-01-15 15:35:00|75.85|72.85|76.24|73.24|76.73|73.73|75.64|72.64|0
1736955600000|2025-01-15 15:40:00|76.3|73.3|76.43|73.43|76.55|73.55|75.87|72.87|0
1736955900000|2025-01-15 15:45:00|76.42|73.42|76.91|73.91|77.06|74.06|76.14|73.14|0
1736956200000|2025-01-15 15:50:00|76.84|73.84|76.35|73.35|77.18|74.18|76.2|73.2|0
1736956500000|2025-01-15 15:55:00|76.38|73.38|77.12|74.12|77.12|74.12|76.08|73.08|0
1736956800000|2025-01-15 16:00:00|76.78|73.78|76.44|73.44|76.78|73.78|76.17|73.17|0
1736957100000|2025-01-15 16:05:00|76.35|73.35|76.9|73.9|77.33|74.33|76.11|73.11|0
1736957400000|2025-01-15 16:10:00|76.84|73.84|76.62|73.62|77.14|74.14|76.47|73.47|0
1736957700000|2025-01-15 16:15:00|76.65|73.65|77.16|74.16|77.54|74.54|76.56|73.56|0
1736958000000|2025-01-15 16:20:00|77.11|74.11|76.86|73.86|77.7|74.7|76.35|73.35|0
1736958300000|2025-01-15 16:25:00|76.94|73.94|77.29|74.29|77.32|74.32|76.86|73.86|0
1736958600000|2025-01-15 16:30:00|77.45|74.45|78.54|75.54|79|76|77.28|74.28|0
1736958900000|2025-01-15 16:35:00|78.57|75.57|78|75|78.57|75.57|77.54|74.54|0
1736959200000|2025-01-15 16:40:00|78.04|75.04|78.59|75.59|78.63|75.63|77.77|74.77|0
1736959500000|2025-01-15 16:45:00|78.56|75.56|78.34|75.34|78.66|75.66|78.28|75.28|0
1736959800000|2025-01-15 16:50:00|78.41|75.41|78.53|75.53|78.97|75.97|78.25|75.25|0
1736960100000|2025-01-15 16:55:00|78.62|75.62|78.34|75.34|78.75|75.75|78.18|75.18|0
1736960400000|2025-01-15 17:00:00|78.37|75.37|77.84|74.84|78.5|75.5|77.69|74.69|0
1736960700000|2025-01-15 17:05:00|77.86|74.86|78.06|75.06|78.17|75.17|77.16|74.16|0
1736961000000|2025-01-15 17:10:00|78.03|75.03|78|75|78.12|75.12|77.72|74.72|0
1736961300000|2025-01-15 17:15:00|77.91|74.91|78.28|75.28|78.31|75.31|77.47|74.47|0
1736961600000|2025-01-15 17:20:00|78.24|75.24|78.31|75.31|78.49|75.49|77.84|74.84|0
1736961900000|2025-01-15 17:25:00|78.24|75.24|77.75|74.75|78.27|75.27|77.73|74.73|0
1736962200000|2025-01-15 17:30:00|77.78|74.78|77.34|74.34|77.78|74.78|77.24|74.24|0
1736962500000|2025-01-15 17:35:00|77.28|74.28|76.91|73.91|77.47|74.47|76.88|73.88|0
1736962800000|2025-01-15 17:40:00|76.95|73.95|76.82|73.82|77.02|74.02|76.73|73.73|0
1736963100000|2025-01-15 17:45:00|76.79|73.79|76.88|73.88|77.03|74.03|76.7|73.7|0
1736963400000|2025-01-15 17:50:00|76.85|73.85|76.97|73.97|77.56|74.56|76.85|73.85|0
1736963700000|2025-01-15 17:55:00|76.99|73.99|77.71|74.71|77.8|74.8|76.99|73.99|0
1736964000000|2025-01-15 18:00:00|77.67|74.67|76.84|73.84|77.67|74.67|76.78|73.78|0
1736964300000|2025-01-15 18:05:00|76.81|73.81|77.15|74.15|77.21|74.21|76.63|73.63|0
1736964600000|2025-01-15 18:10:00|77.12|74.12|76.87|73.87|77.15|74.15|76.81|73.81|0
1736964900000|2025-01-15 18:15:00|76.84|73.84|76.47|73.47|76.9|73.9|76.44|73.44|0
1736965200000|2025-01-15 18:20:00|76.44|73.44|76.44|73.44|76.5|73.5|76.32|73.32|0
1736965500000|2025-01-15 18:25:00|76.41|73.41|76.08|73.08|76.53|73.53|76.08|73.08|0
1736965800000|2025-01-15 18:30:00|76.09|73.09|76.07|73.07|76.14|73.14|75.77|72.77|0
1736966100000|2025-01-15 18:35:00|76.04|73.04|76.16|73.16|76.41|73.41|76.04|73.04|0
1736966400000|2025-01-15 18:40:00|76.13|73.13|75.92|72.92|76.28|73.28|75.84|72.84|0
1736966700000|2025-01-15 18:45:00|75.89|72.89|75.92|72.92|76.04|73.04|75.74|72.74|0
1736967000000|2025-01-15 18:50:00|75.89|72.89|75.65|72.65|76.18|73.18|75.59|72.59|0
1736967300000|2025-01-15 18:55:00|75.62|72.62|75.77|72.77|75.89|72.89|75.62|72.62|0
1736967600000|2025-01-15 19:00:00|75.79|72.79|75.58|72.58|75.86|72.86|75.47|72.47|0
1736967900000|2025-01-15 19:05:00|75.59|72.59|75.65|72.65|75.71|72.71|75.47|72.47|0
1736968200000|2025-01-15 19:10:00|75.68|72.68|75.3|72.3|75.74|72.74|75.21|72.21|0
1736968500000|2025-01-15 19:15:00|75.33|72.33|75.39|72.39|75.48|72.48|75.18|72.18|0
1736968800000|2025-01-15 19:20:00|75.4|72.4|75.6|72.6|75.66|72.66|75.21|72.21|0
1736969100000|2025-01-15 19:25:00|75.58|72.58|74.87|71.87|75.63|72.63|74.84|71.84|0
1736969400000|2025-01-15 19:30:00|74.84|71.84|74.75|71.75|74.9|71.9|74.53|71.53|0
1736969700000|2025-01-15 19:35:00|74.72|71.72|74.28|71.28|74.75|71.75|74.19|71.19|0
1736970000000|2025-01-15 19:40:00|74.25|71.25|74.81|71.81|74.84|71.84|74.13|71.13|0
1736970300000|2025-01-15 19:45:00|74.84|71.84|74.69|71.69|74.93|71.93|74.48|71.48|0
1736970600000|2025-01-15 19:50:00|74.66|71.66|74.39|71.39|74.93|71.93|74.36|71.36|0
1736970900000|2025-01-15 19:55:00|74.42|71.42|74.51|71.51|74.66|71.66|74.39|71.39|0
1736971200000|2025-01-15 20:00:00|74.45|71.45|74.54|71.54|74.6|71.6|74.27|71.27|0
1736971500000|2025-01-15 20:05:00|74.51|71.51|74.39|71.39|74.56|71.56|74.33|71.33|0
1736971800000|2025-01-15 20:10:00|74.36|71.36|74.12|71.12|74.36|71.36|74.03|71.03|0
1736972100000|2025-01-15 20:15:00|74.15|71.15|74.26|71.26|74.35|71.35|74.12|71.12|0
1736972400000|2025-01-15 20:20:00|74.25|71.25|73.44|70.44|75.16|72.16|73.38|70.38|0
1736972700000|2025-01-15 20:25:00|73.46|70.46|73.58|70.58|73.61|70.61|73.27|70.27|0
1736973000000|2025-01-15 20:30:00|73.64|70.64|73.43|70.43|73.85|70.85|73.4|70.4|0
1736973300000|2025-01-15 20:35:00|73.49|70.49|73.93|70.93|74.11|71.11|73.43|70.43|0
1736973600000|2025-01-15 20:40:00|73.92|70.92|73.96|70.96|74.29|71.29|73.81|70.81|0
1736973900000|2025-01-15 20:45:00|73.9|70.9|74.02|71.02|74.14|71.14|73.64|70.64|0
1736974200000|2025-01-15 20:50:00|73.99|70.99|74.49|71.49|74.52|71.52|73.99|70.99|0
1736974500000|2025-01-15 20:55:00|74.2|71.2|74.79|71.79|74.79|71.79|74.2|71.2|0
1736974800000|2025-01-15 21:00:00|74.73|71.73|74.88|71.88|74.91|71.91|74.37|71.37|0
1736975100000|2025-01-15 21:05:00|74.85|71.85|74.88|71.88|74.97|71.97|74.67|71.67|0
1736975400000|2025-01-15 21:10:00|74.91|71.91|75|72|75|72|74.85|71.85|0
1736975700000|2025-01-15 21:15:00|75.03|72.03|74.91|71.71|75.1|72.03|74.77|71.57|0
1736976000000|2025-01-15 21:20:00|74.94|71.74|74.91|71.71|74.97|71.77|74.88|71.68|0
1736976300000|2025-01-15 21:25:00|74.94|71.74|74.91|71.71|74.94|71.74|74.82|71.62|0
1736976600000|2025-01-15 21:30:00|74.94|71.74|74.97|71.77|75.06|71.86|74.91|71.71|0
1736976900000|2025-01-15 21:35:00|75|71.8|75|71.8|75.24|72.04|75|71.8|0
1736977200000|2025-01-15 21:40:00|75.03|71.83|75.09|71.89|75.09|71.89|75|71.8|0
1736977500000|2025-01-15 21:45:00|75.12|71.92|75.05|71.85|75.21|72.01|75.05|71.85|0
1736977800000|2025-01-15 21:50:00|75.08|71.88|75.05|71.85|75.08|71.88|74.96|71.76|0
1736978100000|2025-01-15 21:55:00|75.07|71.87|74.95|71.75|75.08|71.88|74.95|71.75|0
1736978400000|2025-01-15 22:00:00|74.93|71.73|74.9|71.7|75|71.8|74.9|71.7|0
1736978700000|2025-01-15 22:05:00|74.91|71.71|74.98|71.78|74.99|71.79|74.91|71.71|0
1736979000000|2025-01-15 22:10:00|74.96|71.76|75.01|71.81|75.03|71.83|74.95|71.75|0
1736979300000|2025-01-15 22:15:00|75.04|71.84|74.98|71.78|75.09|71.89|74.98|71.78|0
1736979600000|2025-01-15 22:20:00|74.99|71.79|74.99|71.79|74.99|71.79|74.98|71.78|0
1736979900000|2025-01-15 22:25:00|74.96|71.76|74.84|71.64|74.98|71.78|74.84|71.64|0
1736980200000|2025-01-15 22:30:00|74.86|71.66|74.89|71.69|74.9|71.7|74.86|71.66|0
1736980500000|2025-01-15 22:35:00|74.86|71.66|74.86|71.66|74.89|71.69|74.86|71.66|0
1736980800000|2025-01-15 22:40:00|74.85|71.65|74.72|71.52|74.85|71.65|74.72|71.52|0
1736981100000|2025-01-15 22:45:00|74.73|71.53|74.67|71.47|74.73|71.53|74.67|71.47|0
1736981400000|2025-01-15 22:50:00|74.68|71.48|74.71|71.51|74.71|71.51|74.65|71.45|0
1736981700000|2025-01-15 22:55:00|74.7|71.5|74.75|71.55|74.76|71.56|74.67|71.47|0
1736982000000|2025-01-15 23:00:00|74.71|71.51|74.64|71.44|75.03|71.83|74.6|71.4|0
1736982300000|2025-01-15 23:05:00|74.61|71.41|74.46|71.26|74.67|71.47|74.34|71.14|0
1736982600000|2025-01-15 23:10:00|74.49|71.29|74.55|71.35|74.58|71.38|74.4|71.2|0
1736982900000|2025-01-15 23:15:00|74.58|71.38|74.46|71.26|74.61|71.41|74.4|71.2|0
1736983200000|2025-01-15 23:20:00|74.43|71.23|74.28|71.08|74.46|71.26|74.25|71.05|0
1736983500000|2025-01-15 23:25:00|74.25|71.05|74.28|71.08|74.31|71.11|74.25|71.05|0
1736983800000|2025-01-15 23:30:00|74.22|71.02|74.22|71.02|74.25|71.05|74.01|70.81|0
1736984100000|2025-01-15 23:35:00|74.19|70.99|74.1|70.9|74.19|70.99|74.1|70.9|0
1736984400000|2025-01-15 23:40:00|74.13|70.93|74.03|70.83|74.15|70.95|74.03|70.83|0
1736984700000|2025-01-15 23:45:00|74.06|70.86|74.18|70.98|74.24|71.04|74.06|70.86|0
1736985000000|2025-01-15 23:50:00|74.21|71.01|74.21|71.01|74.3|71.1|74.21|71.01|0
1736985300000|2025-01-15 23:55:00|74.18|70.98|74.12|70.92|74.27|71.07|74.12|70.92|0
1736985600000|2025-01-16 00:00:00|74.09|70.89|74.18|70.98|74.24|71.04|74|70.8|0
1736985900000|2025-01-16 00:05:00|74.15|70.95|74.07|70.87|74.21|71.01|74.07|70.87|0
1736986200000|2025-01-16 00:10:00|74.04|70.84|73.88|70.68|74.04|70.84|73.88|70.68|0
1736986500000|2025-01-16 00:15:00|73.89|70.69|73.82|70.62|73.91|70.71|73.79|70.59|0
1736986800000|2025-01-16 00:20:00|73.85|70.65|73.64|70.44|73.88|70.68|73.64|70.44|0
1736987100000|2025-01-16 00:25:00|73.61|70.41|73.52|70.32|73.64|70.44|73.31|70.11|0
1736987400000|2025-01-16 00:30:00|73.58|70.38|73.55|70.35|73.67|70.47|73.43|70.23|0
1736987700000|2025-01-16 00:35:00|73.58|70.38|73.55|70.35|73.64|70.44|73.49|70.29|0
1736988000000|2025-01-16 00:40:00|73.49|70.29|73.46|70.26|73.52|70.32|73.43|70.23|0
1736988300000|2025-01-16 00:45:00|73.48|70.28|73.63|70.43|73.63|70.43|73.43|70.23|0
1736988600000|2025-01-16 00:50:00|73.66|70.46|73.85|70.65|73.98|70.78|73.6|70.4|0
1736988900000|2025-01-16 00:55:00|73.84|70.64|73.69|70.49|73.87|70.67|73.6|70.4|0
1736989200000|2025-01-16 01:00:00|73.72|70.52|73.98|70.78|74.1|70.9|73.72|70.52|0
1736989500000|2025-01-16 01:05:00|74.01|70.81|73.92|70.72|74.04|70.84|73.91|70.71|0
1736989800000|2025-01-16 01:10:00|73.89|70.69|74.19|70.99|74.23|71.03|73.89|70.69|0
1736990100000|2025-01-16 01:15:00|74.21|71.01|73.67|70.47|74.3|71.1|73.61|70.41|0
1736990400000|2025-01-16 01:20:00|73.65|70.45|73.69|70.49|73.72|70.52|73.58|70.38|0
1736990700000|2025-01-16 01:25:00|73.68|70.48|73.6|70.4|73.68|70.48|73.57|70.37|0
1736991000000|2025-01-16 01:30:00|73.5|70.5|73.24|70.24|73.53|70.53|73.12|70.12|0
1736991300000|2025-01-16 01:35:00|73.27|70.27|73.12|70.12|73.44|70.44|73.09|70.09|0
1736991600000|2025-01-16 01:40:00|73.2|70.2|73.06|70.06|73.23|70.23|73.06|70.06|0
1736991900000|2025-01-16 01:45:00|73.07|70.07|73.16|70.16|73.2|70.2|73.03|70.03|0
1736992200000|2025-01-16 01:50:00|73.17|70.17|73.52|70.52|73.53|70.53|73.17|70.17|0
1736992500000|2025-01-16 01:55:00|73.5|70.5|73.7|70.7|73.73|70.73|73.5|70.5|0
1736992800000|2025-01-16 02:00:00|73.69|70.69|73.79|70.79|73.79|70.79|73.58|70.58|0
1736993100000|2025-01-16 02:05:00|73.73|70.73|73.7|70.7|73.79|70.79|73.67|70.67|0
1736993400000|2025-01-16 02:10:00|73.71|70.71|73.67|70.67|73.71|70.71|73.58|70.58|0
1736993700000|2025-01-16 02:15:00|73.7|70.7|73.72|70.72|73.78|70.78|73.62|70.62|0
1736994000000|2025-01-16 02:20:00|73.71|70.71|73.9|70.9|74.02|71.02|73.69|70.69|0
1736994300000|2025-01-16 02:25:00|73.93|70.93|73.99|70.99|74.05|71.05|73.9|70.9|0
1736994600000|2025-01-16 02:30:00|73.96|70.96|73.81|70.81|74.02|71.02|73.78|70.78|0
1736994900000|2025-01-16 02:35:00|73.84|70.84|73.75|70.75|73.85|70.85|73.72|70.72|0
1736995200000|2025-01-16 02:40:00|73.72|70.72|73.69|70.69|73.75|70.75|73.66|70.66|0
1736995500000|2025-01-16 02:45:00|73.72|70.72|73.7|70.7|73.78|70.78|73.67|70.67|0
1736995800000|2025-01-16 02:50:00|73.72|70.72|73.65|70.65|73.74|70.74|73.64|70.64|0
1736996100000|2025-01-16 02:55:00|73.68|70.68|73.68|70.68|73.74|70.74|73.65|70.65|0
1736996400000|2025-01-16 03:00:00|73.71|70.71|73.64|70.64|73.74|70.74|73.64|70.64|0
1736996700000|2025-01-16 03:05:00|73.62|70.62|73.41|70.41|73.62|70.62|73.38|70.38|0
1736997000000|2025-01-16 03:10:00|73.38|70.38|73.32|70.32|73.44|70.44|73.26|70.26|0
1736997300000|2025-01-16 03:15:00|73.35|70.35|73.44|70.44|73.53|70.53|73.34|70.34|0
1736997600000|2025-01-16 03:20:00|73.47|70.47|73.53|70.53|73.53|70.53|73.35|70.35|0
1736997900000|2025-01-16 03:25:00|73.5|70.5|73.58|70.58|73.61|70.61|73.5|70.5|0
1736998200000|2025-01-16 03:30:00|73.6|70.6|73.55|70.55|73.6|70.6|73.47|70.47|0
1736998500000|2025-01-16 03:35:00|73.52|70.52|73.55|70.55|73.64|70.64|73.52|70.52|0
1736998800000|2025-01-16 03:40:00|73.58|70.58|73.58|70.58|73.67|70.67|73.55|70.55|0
1736999100000|2025-01-16 03:45:00|73.57|70.57|73.79|70.79|73.79|70.79|73.55|70.55|0
1736999400000|2025-01-16 03:50:00|73.76|70.76|73.61|70.61|73.82|70.82|73.61|70.61|0
1736999700000|2025-01-16 03:55:00|73.64|70.64|73.63|70.63|73.69|70.69|73.58|70.58|0
1737000000000|2025-01-16 04:00:00|73.66|70.66|73.63|70.63|73.69|70.69|73.57|70.57|0
1737000300000|2025-01-16 04:05:00|73.6|70.6|73.57|70.57|73.66|70.66|73.54|70.54|0
1737000600000|2025-01-16 04:10:00|73.54|70.54|73.51|70.51|73.54|70.54|73.48|70.48|0
1737000900000|2025-01-16 04:15:00|73.54|70.54|73.54|70.54|73.6|70.6|73.53|70.53|0
1737001200000|2025-01-16 04:20:00|73.57|70.57|73.55|70.55|73.6|70.6|73.54|70.54|0
1737001500000|2025-01-16 04:25:00|73.54|70.54|73.63|70.63|73.66|70.66|73.54|70.54|0
1737001800000|2025-01-16 04:30:00|73.61|70.61|73.71|70.71|73.74|70.74|73.6|70.6|0
1737002100000|2025-01-16 04:35:00|73.7|70.7|73.8|70.8|73.8|70.8|73.68|70.68|0
1737002400000|2025-01-16 04:40:00|73.77|70.77|73.71|70.71|73.8|70.8|73.71|70.71|0
1737002700000|2025-01-16 04:45:00|73.68|70.68|73.8|70.8|73.86|70.86|73.68|70.68|0
1737003000000|2025-01-16 04:50:00|73.83|70.83|73.71|70.71|73.83|70.83|73.68|70.68|0
1737003300000|2025-01-16 04:55:00|73.68|70.68|73.73|70.73|73.77|70.77|73.68|70.68|0
1737003600000|2025-01-16 05:00:00|73.76|70.76|73.82|70.82|73.88|70.88|73.7|70.7|0
1737003900000|2025-01-16 05:05:00|73.85|70.85|73.85|70.85|73.97|70.97|73.82|70.82|0
1737004200000|2025-01-16 05:10:00|73.87|70.87|73.97|70.97|73.97|70.97|73.82|70.82|0
1737004500000|2025-01-16 05:15:00|74|71|74.03|71.03|74.15|71.15|73.98|70.98|0
1737004800000|2025-01-16 05:20:00|74.04|71.04|74.05|71.05|74.08|71.08|74|71|0
1737005100000|2025-01-16 05:25:00|74.08|71.08|74.07|71.07|74.11|71.11|73.99|70.99|0
1737005400000|2025-01-16 05:30:00|74.05|71.05|73.9|70.9|74.22|71.22|73.9|70.9|0
1737005700000|2025-01-16 05:35:00|73.93|70.93|74.47|71.47|74.59|71.59|73.92|70.92|0
1737006000000|2025-01-16 05:40:00|74.42|71.42|74.26|71.26|74.5|71.5|74.17|71.17|0
1737006300000|2025-01-16 05:45:00|74.24|71.24|74.14|71.14|74.38|71.38|74.11|71.11|0
1737006600000|2025-01-16 05:50:00|74.11|71.11|74.25|71.25|74.25|71.25|74.05|71.05|0
1737006900000|2025-01-16 05:55:00|74.31|71.31|74.31|71.31|74.34|71.34|74.19|71.19|0
1737007200000|2025-01-16 06:00:00|74.28|71.28|74.13|71.13|74.31|71.31|74.13|71.13|0
1737007500000|2025-01-16 06:05:00|74.16|71.16|74.19|71.19|74.5|71.5|74.07|71.07|0
1737007800000|2025-01-16 06:10:00|74.2|71.2|73.5|70.5|74.2|71.2|73.5|70.5|0
1737008100000|2025-01-16 06:15:00|73.47|70.47|73.65|70.65|73.85|70.85|73.47|70.47|0
1737008400000|2025-01-16 06:20:00|73.59|70.59|73.53|70.53|73.64|70.64|73.38|70.38|0
1737008700000|2025-01-16 06:25:00|73.5|70.5|73.19|70.19|73.53|70.53|73.09|70.09|0
1737009000000|2025-01-16 06:30:00|73.2|70.2|73.03|70.03|73.23|70.23|73|70|0
1737009300000|2025-01-16 06:35:00|73|70|72.94|69.94|73.08|70.08|72.94|69.94|0
1737009600000|2025-01-16 06:40:00|72.91|69.91|73.05|70.05|73.08|70.08|72.82|69.82|0
1737009900000|2025-01-16 06:45:00|73.08|70.08|73.05|70.05|73.23|70.23|72.99|69.99|0
1737010200000|2025-01-16 06:50:00|73.02|70.02|73.02|70.02|73.11|70.11|72.83|69.83|0
1737010500000|2025-01-16 06:55:00|72.99|69.99|72.93|69.93|73.02|70.02|72.55|69.55|0
1737010800000|2025-01-16 07:00:00|72.9|69.9|72.43|69.43|73.17|70.17|72.34|69.34|0
1737011100000|2025-01-16 07:05:00|72.49|69.49|72.34|69.34|72.61|69.61|72.34|69.34|0
1737011400000|2025-01-16 07:10:00|72.31|69.31|71.82|68.82|72.31|69.31|71.75|68.75|0
1737011700000|2025-01-16 07:15:00|71.85|68.85|71.99|68.99|72.05|69.05|71.85|68.85|0
1737012000000|2025-01-16 07:20:00|72|69|72.02|69.02|72.11|69.11|71.93|68.93|0
1737012300000|2025-01-16 07:25:00|72.1|69.1|71.61|68.61|72.13|69.13|71.58|68.58|0
1737012600000|2025-01-16 07:30:00|71.58|68.58|71.38|68.38|71.64|68.64|71.38|68.38|0
1737012900000|2025-01-16 07:35:00|71.35|68.35|71.17|68.17|71.44|68.44|71.09|68.09|0
1737013200000|2025-01-16 07:40:00|71.15|68.15|71.1|68.1|72.67|69.67|71.1|68.1|0
1737013500000|2025-01-16 07:45:00|71.13|68.13|71.01|68.01|71.33|68.33|71.01|68.01|0
1737013800000|2025-01-16 07:50:00|71.04|68.04|71.1|68.1|71.16|68.16|71.01|68.01|0
1737014100000|2025-01-16 07:55:00|71.08|68.08|71.04|68.04|71.18|68.18|70.94|67.94|0
1737014400000|2025-01-16 08:00:00|71.01|68.01|71.32|68.32|71.41|68.41|70.89|67.89|0
1737014700000|2025-01-16 08:05:00|71.35|68.35|71.61|68.61|71.7|68.7|71.27|68.27|0
1737015000000|2025-01-16 08:10:00|71.64|68.64|71.74|68.74|71.78|68.78|71.18|68.18|0
1737015300000|2025-01-16 08:15:00|71.72|68.72|71.56|68.56|71.81|68.81|71.46|68.46|0
1737015600000|2025-01-16 08:20:00|71.52|68.52|71.75|68.75|71.81|68.81|71.33|68.33|0
1737015900000|2025-01-16 08:25:00|71.72|68.72|71.72|68.72|71.78|68.78|71.52|68.52|0
1737016200000|2025-01-16 08:30:00|71.75|68.75|71.72|68.72|72.04|69.04|71.57|68.57|0
1737016500000|2025-01-16 08:35:00|71.7|68.7|71.37|68.37|71.98|68.98|71.37|68.37|0
1737016800000|2025-01-16 08:40:00|71.4|68.4|71.66|68.66|71.77|68.77|71.4|68.4|0
1737017100000|2025-01-16 08:45:00|71.63|68.63|71.77|68.77|71.83|68.83|71.37|68.37|0
1737017400000|2025-01-16 08:50:00|71.8|68.8|71.76|68.76|71.92|68.92|71.63|68.63|0
1737017700000|2025-01-16 08:55:00|71.77|68.77|71.97|68.97|71.99|68.99|71.65|68.65|0
1737018000000|2025-01-16 09:00:00|71.88|68.88|72.2|69.2|72.35|69.35|71.71|68.71|0
1737018300000|2025-01-16 09:05:00|72.17|69.17|72.05|69.05|72.35|69.35|72.03|69.03|0
1737018600000|2025-01-16 09:10:00|72.03|69.03|72.07|69.07|72.2|69.2|71.97|68.97|0
1737018900000|2025-01-16 09:15:00|72.11|69.11|72.23|69.23|72.28|69.28|71.97|68.97|0
1737019200000|2025-01-16 09:20:00|72.2|69.2|72.39|69.39|72.42|69.42|71.82|68.82|0
1737019500000|2025-01-16 09:25:00|72.34|69.34|72.66|69.66|72.69|69.69|72.22|69.22|0
1737019800000|2025-01-16 09:30:00|72.64|69.64|72.98|69.98|73.12|70.12|72.61|69.61|0
1737020100000|2025-01-16 09:35:00|72.99|69.99|72.92|69.92|73.18|70.18|72.77|69.77|0
1737020400000|2025-01-16 09:40:00|72.95|69.95|73.15|70.15|73.33|70.33|72.92|69.92|0
1737020700000|2025-01-16 09:45:00|73.12|70.12|72.8|69.8|73.15|70.15|72.77|69.77|0
1737021000000|2025-01-16 09:50:00|72.78|69.78|72.65|69.65|72.94|69.94|72.56|69.56|0
1737021300000|2025-01-16 09:55:00|72.66|69.66|72.79|69.79|72.79|69.79|72.57|69.57|0
1737021600000|2025-01-16 10:00:00|72.76|69.76|73.14|70.14|73.17|70.17|72.76|69.76|0
1737021900000|2025-01-16 10:05:00|73.17|70.17|73.27|70.27|73.53|70.53|73.17|70.17|0
1737022200000|2025-01-16 10:10:00|73.26|70.26|72.85|69.85|73.29|70.29|72.79|69.79|0
1737022500000|2025-01-16 10:15:00|72.82|69.82|72.47|69.47|72.99|69.99|72.44|69.44|0
1737022800000|2025-01-16 10:20:00|72.45|69.45|72.17|69.17|72.47|69.47|72.1|69.1|0
1737023100000|2025-01-16 10:25:00|72.16|69.16|72|69|72.26|69.26|71.97|68.97|0
1737023400000|2025-01-16 10:30:00|71.97|68.97|71.88|68.88|72.08|69.08|71.82|68.82|0
1737023700000|2025-01-16 10:35:00|71.87|68.87|71.94|68.94|71.95|68.95|71.82|68.82|0
1737024000000|2025-01-16 10:40:00|71.97|68.97|72.2|69.2|72.28|69.28|71.94|68.94|0
1737024300000|2025-01-16 10:45:00|72.17|69.17|71.93|68.93|72.22|69.22|71.9|68.9|0
1737024600000|2025-01-16 10:50:00|71.92|68.92|71.9|68.9|71.93|68.93|71.82|68.82|0
1737024900000|2025-01-16 10:55:00|72.02|69.02|72.18|69.18|72.18|69.18|71.84|68.84|0
1737025200000|2025-01-16 11:00:00|72.1|69.1|72.33|69.33|72.48|69.48|72.05|69.05|0
1737025500000|2025-01-16 11:05:00|72.39|69.39|72.22|69.22|72.41|69.41|72.07|69.07|0
1737025800000|2025-01-16 11:10:00|72.25|69.25|72.3|69.3|72.42|69.42|72.16|69.16|0
1737026100000|2025-01-16 11:15:00|72.33|69.33|72.53|69.53|72.65|69.65|72.23|69.23|0
1737026400000|2025-01-16 11:20:00|72.55|69.55|72.53|69.53|72.56|69.56|72.36|69.36|0
1737026700000|2025-01-16 11:25:00|72.5|69.5|72.36|69.36|72.56|69.56|72.33|69.33|0
1737027000000|2025-01-16 11:30:00|72.33|69.33|72.27|69.27|72.47|69.47|72.24|69.24|0
1737027300000|2025-01-16 11:35:00|72.3|69.3|72.65|69.65|72.75|69.75|72.15|69.15|0
1737027600000|2025-01-16 11:40:00|72.67|69.67|72.67|69.67|72.76|69.76|72.53|69.53|0
1737027900000|2025-01-16 11:45:00|72.7|69.7|72.32|69.32|72.7|69.7|72.26|69.26|0
1737028200000|2025-01-16 11:50:00|72.26|69.26|72.12|69.12|72.29|69.29|72.03|69.03|0
1737028500000|2025-01-16 11:55:00|72.15|69.15|72.17|69.17|72.2|69.2|71.94|68.94|0
1737028800000|2025-01-16 12:00:00|72.29|69.29|72.71|69.71|72.93|69.93|72.29|69.29|0
1737029100000|2025-01-16 12:05:00|72.75|69.75|72.9|69.9|73.02|70.02|72.75|69.75|0
1737029400000|2025-01-16 12:10:00|72.91|69.91|72.96|69.96|73.13|70.13|72.9|69.9|0
1737029700000|2025-01-16 12:15:00|72.93|69.93|72.94|69.94|73.01|70.01|72.84|69.84|0
1737030000000|2025-01-16 12:20:00|72.93|69.93|73.54|70.54|73.54|70.54|72.49|69.49|0
1737030300000|2025-01-16 12:25:00|73.6|70.6|73.33|70.33|73.68|70.68|73.3|70.3|0
1737030600000|2025-01-16 12:30:00|73.3|70.3|73.47|70.47|73.53|70.53|73.14|70.14|0
1737030900000|2025-01-16 12:35:00|73.45|70.45|73.38|70.38|73.47|70.47|73.12|70.12|0
1737031200000|2025-01-16 12:40:00|73.4|70.4|73.32|70.32|73.49|70.49|73.21|70.21|0
1737031500000|2025-01-16 12:45:00|73.29|70.29|73.85|70.85|73.91|70.91|73.27|70.27|0
1737031800000|2025-01-16 12:50:00|73.83|70.83|74|71|74.05|71.05|73.68|70.68|0
1737032100000|2025-01-16 12:55:00|73.91|70.91|73.87|70.87|74.18|71.18|73.24|70.24|0
1737032400000|2025-01-16 13:00:00|73.88|70.88|74.21|71.21|74.3|71.3|73.82|70.82|0
1737032700000|2025-01-16 13:05:00|74.18|71.18|74.33|71.33|74.33|71.33|74.12|71.12|0
1737033000000|2025-01-16 13:10:00|74.3|71.3|73.98|70.98|74.33|71.33|73.91|70.91|0
1737033300000|2025-01-16 13:15:00|73.94|70.94|74.11|71.11|74.11|71.11|73.76|70.76|0
1737033600000|2025-01-16 13:20:00|74.17|71.17|73.46|70.46|74.23|71.23|73.46|70.46|0
1737033900000|2025-01-16 13:25:00|73.5|70.5|73.64|70.64|73.89|70.89|73.46|70.46|0
1737034200000|2025-01-16 13:30:00|73.21|70.21|73.53|70.53|73.87|70.87|73.16|70.16|0
1737034500000|2025-01-16 13:35:00|73.5|70.5|72.96|69.96|73.79|70.79|72.82|69.82|0
1737034800000|2025-01-16 13:40:00|72.99|69.99|73.44|70.44|73.44|70.44|72.76|69.76|0
1737035100000|2025-01-16 13:45:00|73.47|70.47|73.07|70.07|73.47|70.47|72.93|69.93|0
1737035400000|2025-01-16 13:50:00|73.08|70.08|72.55|69.55|73.11|70.11|72.55|69.55|0
1737035700000|2025-01-16 13:55:00|72.61|69.61|72.69|69.69|72.94|69.94|72.61|69.61|0
1737036000000|2025-01-16 14:00:00|72.75|69.75|72.84|69.84|72.87|69.87|72.58|69.58|0
1737036300000|2025-01-16 14:05:00|72.81|69.81|73.28|70.28|73.37|70.37|72.77|69.77|0
1737036600000|2025-01-16 14:10:00|73.31|70.31|72.85|69.85|73.31|70.31|72.78|69.78|0
1737036900000|2025-01-16 14:15:00|72.84|69.84|72.57|69.57|72.91|69.91|72.57|69.57|0
1737037200000|2025-01-16 14:20:00|72.54|69.54|72.48|69.48|72.66|69.66|72.39|69.39|0
1737037500000|2025-01-16 14:25:00|72.45|69.45|72.36|69.36|72.51|69.51|72.13|69.13|0
1737037800000|2025-01-16 14:30:00|72.39|69.39|73.24|70.24|73.59|70.59|72.28|69.28|0
1737038100000|2025-01-16 14:35:00|73.06|70.06|72.97|69.97|73.47|70.47|72.65|69.65|0
1737038400000|2025-01-16 14:40:00|72.85|69.85|72.55|69.55|73.16|70.16|71.82|68.82|0
1737038700000|2025-01-16 14:45:00|72.52|69.52|74.12|71.12|74.21|71.21|72.52|69.52|0
1737039000000|2025-01-16 14:50:00|74.06|71.06|73.56|70.56|74.06|71.06|73.2|70.2|0
1737039300000|2025-01-16 14:55:00|73.59|70.59|74.21|71.21|74.27|71.27|73.29|70.29|0
1737039600000|2025-01-16 15:00:00|74.57|71.57|74.54|71.54|75.17|72.17|74|71|0
1737039900000|2025-01-16 15:05:00|74.42|71.42|73.29|70.29|74.42|71.42|73.08|70.08|0
1737040200000|2025-01-16 15:10:00|73.35|70.35|74.39|71.39|74.42|71.42|72.93|69.93|0
1737040500000|2025-01-16 15:15:00|74.48|71.48|73.64|70.64|74.54|71.54|73.55|70.55|0
1737040800000|2025-01-16 15:20:00|73.67|70.67|73.46|70.46|74.21|71.21|72.77|69.77|0
1737041100000|2025-01-16 15:25:00|73.55|70.55|74.21|71.21|74.51|71.51|73.55|70.55|0
1737041400000|2025-01-16 15:30:00|74.24|71.24|74.32|71.32|74.48|71.48|73.4|70.4|0
1737041700000|2025-01-16 15:35:00|74.26|71.26|73.95|70.95|74.77|71.77|73.31|70.31|0
1737042000000|2025-01-16 15:40:00|73.92|70.92|74.49|71.49|75.12|72.12|73.83|70.83|0
1737042300000|2025-01-16 15:45:00|74.58|71.58|74.58|71.58|75.12|72.12|74.28|71.28|0
1737042600000|2025-01-16 15:50:00|74.61|71.61|74.51|71.51|74.61|71.61|74.01|71.01|0
1737042900000|2025-01-16 15:55:00|74.45|71.45|73.26|70.26|74.45|71.45|73.26|70.26|0
1737043200000|2025-01-16 16:00:00|73.35|70.35|72.68|69.68|73.41|70.41|72.62|69.62|0
1737043500000|2025-01-16 16:05:00|72.79|69.79|72.32|69.32|73.29|70.29|72.21|69.21|0
1737043800000|2025-01-16 16:10:00|72.38|69.38|73.23|70.23|73.23|70.23|72.35|69.35|0
1737044100000|2025-01-16 16:15:00|73.2|70.2|72.71|69.71|74.27|71.27|72.7|69.7|0
1737044400000|2025-01-16 16:20:00|72.75|69.75|72.93|69.93|73.61|70.61|72.61|69.61|0
1737044700000|2025-01-16 16:25:00|72.96|69.96|72.52|69.52|73.05|70.05|72.32|69.32|0
1737045000000|2025-01-16 16:30:00|72.55|69.55|72.73|69.73|72.75|69.75|72.31|69.31|0
1737045300000|2025-01-16 16:35:00|72.81|69.81|73.31|70.31|73.49|70.49|72.64|69.64|0
1737045600000|2025-01-16 16:40:00|73.28|70.28|73.7|70.7|74.3|71.3|73.25|70.25|0
1737045900000|2025-01-16 16:45:00|73.67|70.67|73.04|70.04|73.76|70.76|73.02|70.02|0
1737046200000|2025-01-16 16:50:00|72.99|69.99|72.95|69.95|73.49|70.49|72.81|69.81|0
1737046500000|2025-01-16 16:55:00|72.87|69.87|72.34|69.34|73.07|70.07|72.28|69.28|0
1737046800000|2025-01-16 17:00:00|72.48|69.48|72.31|69.31|72.48|69.48|72.16|69.16|0
1737047100000|2025-01-16 17:05:00|72.28|69.28|72.32|69.32|72.54|69.54|72.16|69.16|0
1737047400000|2025-01-16 17:10:00|72.36|69.36|72.27|69.27|72.39|69.39|72.13|69.13|0
1737047700000|2025-01-16 17:15:00|72.42|69.42|72.77|69.77|73.07|70.07|72.42|69.42|0
1737048000000|2025-01-16 17:20:00|72.74|69.74|72.36|69.36|73.18|70.18|72.3|69.3|0
1737048300000|2025-01-16 17:25:00|72.33|69.33|72.03|69.03|72.45|69.45|71.98|68.98|0
1737048600000|2025-01-16 17:30:00|72.09|69.09|72.3|69.3|72.33|69.33|72.01|69.01|0
1737048900000|2025-01-16 17:35:00|72.27|69.27|72.76|69.76|72.91|69.91|72.27|69.27|0
1737049200000|2025-01-16 17:40:00|72.88|69.88|72.76|69.76|72.93|69.93|72.59|69.59|0
1737049500000|2025-01-16 17:45:00|72.79|69.79|72.79|69.79|72.91|69.91|72.5|69.5|0
1737049800000|2025-01-16 17:50:00|72.73|69.73|72.94|69.94|73.14|70.14|72.73|69.73|0
1737050100000|2025-01-16 17:55:00|72.91|69.91|72.96|69.96|73|70|72.57|69.57|0
1737050400000|2025-01-16 18:00:00|72.99|69.99|72.58|69.58|73.02|70.02|72.52|69.52|0
1737050700000|2025-01-16 18:05:00|72.55|69.55|72.73|69.73|72.87|69.87|72.29|69.29|0
1737051000000|2025-01-16 18:10:00|72.7|69.7|72.87|69.87|72.89|69.89|72.4|69.4|0
1737051300000|2025-01-16 18:15:00|72.84|69.84|73.08|70.08|73.22|70.22|72.78|69.78|0
1737051600000|2025-01-16 18:20:00|73.02|70.02|73.28|70.28|73.4|70.4|72.9|69.9|0
1737051900000|2025-01-16 18:25:00|73.22|70.22|74.08|71.08|74.17|71.17|73.13|70.13|0
1737052200000|2025-01-16 18:30:00|74.05|71.05|74.29|71.29|74.47|71.47|73.93|70.93|0
1737052500000|2025-01-16 18:35:00|74.35|71.35|74.51|71.51|74.83|71.83|74.23|71.23|0
1737052800000|2025-01-16 18:40:00|74.5|71.5|74.65|71.65|74.8|71.8|74.29|71.29|0
1737053100000|2025-01-16 18:45:00|74.68|71.68|75.07|72.07|75.64|72.64|74.59|71.59|0
1737053400000|2025-01-16 18:50:00|75.02|72.02|74.7|71.7|75.4|72.4|74.55|71.55|0
1737053700000|2025-01-16 18:55:00|74.67|71.67|75.13|72.13|75.4|72.4|74.52|71.52|0
1737054000000|2025-01-16 19:00:00|75.16|72.16|74.73|71.73|75.52|72.52|74.67|71.67|0
1737054300000|2025-01-16 19:05:00|74.72|71.72|74.4|71.4|74.73|71.73|74.13|71.13|0
1737054600000|2025-01-16 19:10:00|74.37|71.37|74.31|71.31|74.46|71.46|73.95|70.95|0
1737054900000|2025-01-16 19:15:00|74.25|71.25|74.04|71.04|74.25|71.25|73.89|70.89|0
1737055200000|2025-01-16 19:20:00|74.1|71.1|74.72|71.72|74.88|71.88|73.92|70.92|0
1737055500000|2025-01-16 19:25:00|74.69|71.69|73.82|70.82|74.72|71.72|73.65|70.65|0
1737055800000|2025-01-16 19:30:00|73.79|70.79|73.85|70.85|74.15|71.15|73.79|70.79|0
1737056100000|2025-01-16 19:35:00|73.88|70.88|73.47|70.47|73.97|70.97|73.41|70.41|0
1737056400000|2025-01-16 19:40:00|73.46|70.46|73.73|70.73|73.78|70.78|73.46|70.46|0
1737056700000|2025-01-16 19:45:00|73.67|70.67|73.67|70.67|73.78|70.78|73.49|70.49|0
1737057000000|2025-01-16 19:50:00|73.64|70.64|73.56|70.56|74.09|71.09|73.49|70.49|0
1737057300000|2025-01-16 19:55:00|73.52|70.52|73.25|70.25|73.52|70.52|73.04|70.04|0
1737057600000|2025-01-16 20:00:00|73.22|70.22|73.1|70.1|73.31|70.31|73.01|70.01|0
1737057900000|2025-01-16 20:05:00|73.09|70.09|72.81|69.81|73.1|70.1|72.75|69.75|0
1737058200000|2025-01-16 20:10:00|72.82|69.82|73.42|70.42|73.42|70.42|72.75|69.75|0
1737058500000|2025-01-16 20:15:00|73.44|70.44|73.88|70.88|73.99|70.99|73.19|70.19|0
1737058800000|2025-01-16 20:20:00|73.93|70.93|74.12|71.12|74.38|71.38|73.75|70.75|0
1737059100000|2025-01-16 20:25:00|74.14|71.14|73.99|70.99|74.18|71.18|73.66|70.66|0
1737059400000|2025-01-16 20:30:00|74.01|71.01|73.66|70.66|74.01|71.01|73.42|70.42|0
1737059700000|2025-01-16 20:35:00|73.72|70.72|73.68|70.68|73.86|70.86|73.36|70.36|0
1737060000000|2025-01-16 20:40:00|73.65|70.65|73.15|70.15|73.68|70.68|73.03|70.03|0
1737060300000|2025-01-16 20:45:00|73.12|70.12|73.41|70.41|73.56|70.56|73.12|70.12|0
1737060600000|2025-01-16 20:50:00|73.27|70.27|73.83|70.83|73.98|70.98|72.97|69.97|0
1737060900000|2025-01-16 20:55:00|74.07|71.07|74.85|71.85|75.03|72.03|73.98|70.98|0
1737061200000|2025-01-16 21:00:00|74.76|71.76|75.09|72.09|75.27|72.27|74.76|71.76|0
1737061500000|2025-01-16 21:05:00|75.12|72.12|75.21|72.21|75.24|72.24|75.03|72.03|0
1737061800000|2025-01-16 21:10:00|75.24|72.24|76.33|73.33|76.33|73.33|75.24|72.24|0
1737062100000|2025-01-16 21:15:00|76.4|73.2|76.06|72.86|76.4|73.2|75.91|72.71|0
1737062400000|2025-01-16 21:20:00|76.03|72.83|76.46|73.26|76.55|73.35|76.03|72.83|0
1737062700000|2025-01-16 21:25:00|76.4|73.2|76.12|72.92|76.49|73.29|76.09|72.89|0
1737063000000|2025-01-16 21:30:00|76.09|72.89|75.78|72.58|76.12|72.92|75.72|72.52|0
1737063300000|2025-01-16 21:35:00|75.81|72.61|75.78|72.58|75.91|72.71|75.75|72.55|0
1737063600000|2025-01-16 21:40:00|75.81|72.61|75.9|72.7|75.99|72.79|75.72|72.52|0
1737063900000|2025-01-16 21:45:00|75.75|72.55|75.78|72.58|75.87|72.67|75.66|72.46|0
1737064200000|2025-01-16 21:50:00|75.75|72.55|75.84|72.64|75.96|72.76|75.69|72.49|0
1737064500000|2025-01-16 21:55:00|75.78|72.58|75.67|72.47|75.78|72.58|75.66|72.46|0
1737064800000|2025-01-16 22:00:00|75.72|72.52|75.72|72.52|75.73|72.53|75.72|72.52|0
1737065100000|2025-01-16 22:05:00|75.7|72.5|75.7|72.5|75.73|72.53|75.69|72.49|0
1737065400000|2025-01-16 22:10:00|75.71|72.51|75.74|72.54|75.74|72.54|75.69|72.49|0
1737065700000|2025-01-16 22:15:00|75.73|72.53|75.74|72.54|75.74|72.54|75.73|72.53|0
1737066300000|2025-01-16 22:25:00|75.73|72.53|75.75|72.55|75.75|72.55|75.72|72.52|0
1737066600000|2025-01-16 22:30:00|75.74|72.54|75.73|72.53|75.75|72.55|75.73|72.53|0
1737066900000|2025-01-16 22:35:00|75.74|72.54|75.74|72.54|75.74|72.54|75.73|72.53|0
1737067200000|2025-01-16 22:40:00|75.75|72.55|75.73|72.53|75.75|72.55|75.72|72.52|0
1737067500000|2025-01-16 22:45:00|75.72|72.52|75.73|72.53|75.73|72.53|75.72|72.52|0
1737067800000|2025-01-16 22:50:00|75.72|72.52|75.71|72.51|75.72|72.52|75.71|72.51|0
1737068100000|2025-01-16 22:55:00|75.73|72.53|75.81|72.61|75.81|72.61|75.71|72.51|0
1737068400000|2025-01-16 23:00:00|75.65|72.45|75.45|72.25|75.73|72.53|75.32|72.12|0
1737068700000|2025-01-16 23:05:00|75.47|72.27|75.78|72.58|75.82|72.62|75.42|72.22|0
1737069000000|2025-01-16 23:10:00|75.75|72.55|75.45|72.25|75.78|72.58|75.42|72.22|0
1737069300000|2025-01-16 23:15:00|75.43|72.23|75.23|72.03|75.45|72.25|75.2|72|0
1737069600000|2025-01-16 23:20:00|75.25|72.05|75.29|72.09|75.39|72.19|75.11|71.91|0
1737069900000|2025-01-16 23:25:00|75.32|72.12|75.29|72.09|75.44|72.24|75.26|72.06|0
1737070200000|2025-01-16 23:30:00|75.35|72.15|75.17|71.97|75.35|72.15|75.14|71.94|0
1737070500000|2025-01-16 23:35:00|75.2|72|75.26|72.06|75.26|72.06|75.14|71.94|0
1737070800000|2025-01-16 23:40:00|75.29|72.09|75.2|72|75.29|72.09|75.14|71.94|0
1737071100000|2025-01-16 23:45:00|75.21|72.01|75.15|71.95|75.35|72.15|75.12|71.92|0
1737071400000|2025-01-16 23:50:00|75.17|71.97|75.28|72.08|75.32|72.12|75.13|71.93|0
1737071700000|2025-01-16 23:55:00|75.27|72.07|75.04|71.84|75.27|72.07|75.04|71.84|0
1737072000000|2025-01-17 00:00:00|75.07|71.87|75.07|71.87|75.13|71.93|74.92|71.72|0
1737072300000|2025-01-17 00:05:00|75.1|71.9|74.92|71.72|75.13|71.93|74.92|71.72|0
1737072600000|2025-01-17 00:10:00|74.93|71.73|75.1|71.9|75.19|71.99|74.92|71.72|0
1737072900000|2025-01-17 00:15:00|75.13|71.93|75.22|72.02|75.31|72.11|75.1|71.9|0
1737073200000|2025-01-17 00:20:00|75.2|72|75.15|71.95|75.22|72.02|75.06|71.86|0
1737073500000|2025-01-17 00:25:00|75.18|71.98|75.09|71.89|75.18|71.98|75.06|71.86|0
1737073800000|2025-01-17 00:30:00|75.06|71.86|74.97|71.77|75.06|71.86|74.97|71.77|0
1737074100000|2025-01-17 00:35:00|74.93|71.73|75|71.8|75.03|71.83|74.91|71.71|0
1737074400000|2025-01-17 00:40:00|74.97|71.77|74.92|71.72|74.97|71.77|74.91|71.71|0
1737074700000|2025-01-17 00:45:00|74.94|71.74|75.12|71.92|75.15|71.95|74.91|71.71|0
1737075000000|2025-01-17 00:50:00|75.15|71.95|75.02|71.82|75.16|71.96|74.99|71.79|0
1737075300000|2025-01-17 00:55:00|75.05|71.85|74.93|71.73|75.05|71.85|74.93|71.73|0
1737075600000|2025-01-17 01:00:00|74.92|71.72|74.54|71.34|74.96|71.76|74.54|71.34|0
1737075900000|2025-01-17 01:05:00|74.57|71.37|74.51|71.31|74.66|71.46|74.51|71.31|0
1737076200000|2025-01-17 01:10:00|74.52|71.32|74.48|71.28|74.54|71.34|74.39|71.19|0
1737076500000|2025-01-17 01:15:00|74.51|71.31|74.5|71.3|74.56|71.36|74.45|71.25|0
1737076800000|2025-01-17 01:20:00|74.47|71.27|74.56|71.36|74.65|71.45|74.47|71.27|0
1737077100000|2025-01-17 01:25:00|74.53|71.33|74.5|71.3|74.56|71.36|74.47|71.27|0
1737077400000|2025-01-17 01:30:00|74.52|71.32|74.4|71.4|74.52|71.49|74.31|71.31|0
1737077700000|2025-01-17 01:35:00|74.43|71.43|74.31|71.31|74.43|71.43|74.28|71.28|0
1737078000000|2025-01-17 01:40:00|74.28|71.28|73.95|70.95|74.31|71.31|73.95|70.95|0
1737078300000|2025-01-17 01:45:00|73.92|70.92|73.89|70.89|74.04|71.04|73.89|70.89|0
1737078600000|2025-01-17 01:50:00|73.92|70.92|73.88|70.88|73.92|70.92|73.83|70.83|0
1737078900000|2025-01-17 01:55:00|73.91|70.91|74|71|74|71|73.76|70.76|0
1737079200000|2025-01-17 02:00:00|73.97|70.97|73.85|70.85|74.03|71.03|73.85|70.85|0
1737079500000|2025-01-17 02:05:00|73.88|70.88|73.88|70.88|73.94|70.94|73.88|70.88|0
1737079800000|2025-01-17 02:10:00|73.9|70.9|73.73|70.73|73.94|70.94|73.73|70.73|0
1737080100000|2025-01-17 02:15:00|73.76|70.76|73.82|70.82|73.88|70.88|73.73|70.73|0
1737080400000|2025-01-17 02:20:00|73.79|70.79|73.58|70.58|73.82|70.82|73.58|70.58|0
1737080700000|2025-01-17 02:25:00|73.59|70.59|73.75|70.75|73.82|70.82|73.59|70.59|0
1737081000000|2025-01-17 02:30:00|73.78|70.78|73.77|70.77|73.84|70.84|73.75|70.75|0
1737081300000|2025-01-17 02:35:00|73.78|70.78|74.01|71.01|74.05|71.05|73.75|70.75|0
1737081600000|2025-01-17 02:40:00|74.02|71.02|74.08|71.08|74.11|71.11|73.99|70.99|0
1737081900000|2025-01-17 02:45:00|74.09|71.09|74.38|71.38|74.39|71.39|74.08|71.08|0
1737082200000|2025-01-17 02:50:00|74.41|71.41|74.31|71.31|74.44|71.44|74.28|71.28|0
1737082500000|2025-01-17 02:55:00|74.37|71.37|74.31|71.31|74.37|71.37|74.28|71.28|0
1737082800000|2025-01-17 03:00:00|74.28|71.28|74.28|71.28|74.34|71.34|74.19|71.19|0
1737083100000|2025-01-17 03:05:00|74.3|71.3|74.22|71.22|74.3|71.3|74.19|71.19|0
1737083400000|2025-01-17 03:10:00|74.25|71.25|74.49|71.49|74.53|71.53|74.25|71.25|0
1737083700000|2025-01-17 03:15:00|74.47|71.47|74.46|71.46|74.55|71.55|74.46|71.46|0
1737084000000|2025-01-17 03:20:00|74.43|71.43|74.46|71.46|74.55|71.55|74.34|71.34|0
1737084300000|2025-01-17 03:25:00|74.49|71.49|74.36|71.36|74.52|71.52|74.36|71.36|0
1737084600000|2025-01-17 03:30:00|74.33|71.33|74.06|71.06|74.33|71.33|74.03|71.03|0
1737084900000|2025-01-17 03:35:00|74.03|71.03|74|71|74.06|71.06|73.9|70.9|0
1737085200000|2025-01-17 03:40:00|73.99|70.99|73.88|70.88|74|71|73.88|70.88|0
1737085500000|2025-01-17 03:45:00|73.85|70.85|73.82|70.82|73.94|70.94|73.82|70.82|0
1737085800000|2025-01-17 03:50:00|73.79|70.79|73.82|70.82|73.94|70.94|73.76|70.76|0
1737086100000|2025-01-17 03:55:00|73.79|70.79|73.67|70.67|73.79|70.79|73.64|70.64|0
1737086400000|2025-01-17 04:00:00|73.65|70.65|73.64|70.64|73.67|70.67|73.55|70.55|0
1737086700000|2025-01-17 04:05:00|73.61|70.61|73.63|70.63|73.7|70.7|73.61|70.61|0
1737087000000|2025-01-17 04:10:00|73.65|70.65|73.57|70.57|73.68|70.68|73.57|70.57|0
1737087300000|2025-01-17 04:15:00|73.56|70.56|73.36|70.36|73.57|70.57|73.31|70.31|0
1737087600000|2025-01-17 04:20:00|73.33|70.33|73.13|70.13|73.39|70.39|73.13|70.13|0
1737087900000|2025-01-17 04:25:00|73.16|70.16|73.09|70.09|73.3|70.3|73.09|70.09|0
1737088200000|2025-01-17 04:30:00|73.07|70.07|73.33|70.33|73.39|70.39|73.07|70.07|0
1737088500000|2025-01-17 04:35:00|73.36|70.36|73.33|70.33|73.39|70.39|73.3|70.3|0
1737088800000|2025-01-17 04:40:00|73.36|70.36|73.42|70.42|73.45|70.45|73.33|70.33|0
1737089100000|2025-01-17 04:45:00|73.39|70.39|73.5|70.5|73.53|70.53|73.39|70.39|0
1737089400000|2025-01-17 04:50:00|73.47|70.47|73.41|70.41|73.47|70.47|73.38|70.38|0
1737089700000|2025-01-17 04:55:00|73.47|70.47|73.47|70.47|73.59|70.59|73.46|70.46|0
1737090000000|2025-01-17 05:00:00|73.44|70.44|73.32|70.32|73.44|70.44|73.32|70.32|0
1737090300000|2025-01-17 05:05:00|73.35|70.35|73.47|70.47|73.5|70.5|73.29|70.29|0
1737090600000|2025-01-17 05:10:00|73.44|70.44|73.44|70.44|73.5|70.5|73.38|70.38|0
1737090900000|2025-01-17 05:15:00|73.45|70.45|73.38|70.38|73.47|70.47|73.29|70.29|0
1737091200000|2025-01-17 05:20:00|73.35|70.35|73.37|70.37|73.4|70.4|73.34|70.34|0
1737091500000|2025-01-17 05:25:00|73.34|70.34|73.28|70.28|73.37|70.37|73.28|70.28|0
1737091800000|2025-01-17 05:30:00|73.25|70.25|73.28|70.28|73.28|70.28|73.1|70.1|0
1737092100000|2025-01-17 05:35:00|73.19|70.19|73.33|70.33|73.39|70.39|73.18|70.18|0
1737092400000|2025-01-17 05:40:00|73.34|70.34|73.4|70.4|73.55|70.55|73.34|70.34|0
1737092700000|2025-01-17 05:45:00|73.43|70.43|73.51|70.51|73.53|70.53|73.31|70.31|0
1737093000000|2025-01-17 05:50:00|73.47|70.47|73.51|70.51|73.51|70.51|73.4|70.4|0
1737093300000|2025-01-17 05:55:00|73.48|70.48|73.39|70.39|73.57|70.57|73.36|70.36|0
1737093600000|2025-01-17 06:00:00|73.38|70.38|73.66|70.66|73.69|70.69|73.38|70.38|0
1737093900000|2025-01-17 06:05:00|73.63|70.63|73.6|70.6|73.72|70.72|73.51|70.51|0
1737094200000|2025-01-17 06:10:00|73.63|70.63|73.72|70.72|73.72|70.72|73.63|70.63|0
1737094500000|2025-01-17 06:15:00|73.71|70.71|73.65|70.65|73.71|70.71|73.52|70.52|0
1737094800000|2025-01-17 06:20:00|73.68|70.68|73.5|70.5|73.68|70.68|73.47|70.47|0
1737095100000|2025-01-17 06:25:00|73.49|70.49|73.53|70.53|73.56|70.56|73.47|70.47|0
1737095400000|2025-01-17 06:30:00|73.55|70.55|73.44|70.44|73.55|70.55|73.24|70.24|0
1737095700000|2025-01-17 06:35:00|73.47|70.47|73.62|70.62|73.74|70.74|73.47|70.47|0
1737096000000|2025-01-17 06:40:00|73.65|70.65|73.65|70.65|73.8|70.8|73.62|70.62|0
1737096300000|2025-01-17 06:45:00|73.63|70.63|73.51|70.51|73.68|70.68|73.5|70.5|0
1737096600000|2025-01-17 06:50:00|73.53|70.53|73.61|70.61|73.7|70.7|73.53|70.53|0
1737096900000|2025-01-17 06:55:00|73.6|70.6|73.58|70.58|73.63|70.63|73.52|70.52|0
1737097200000|2025-01-17 07:00:00|73.54|70.54|73.76|70.76|73.85|70.85|73.51|70.51|0
1737097500000|2025-01-17 07:05:00|73.8|70.8|73.88|70.88|74.03|71.03|73.73|70.73|0
1737097800000|2025-01-17 07:10:00|73.91|70.91|73.85|70.85|74.06|71.06|73.85|70.85|0
1737098100000|2025-01-17 07:15:00|73.86|70.86|73.96|70.96|74.08|71.08|73.86|70.86|0
1737098400000|2025-01-17 07:20:00|73.95|70.95|73.75|70.75|73.96|70.96|73.69|70.69|0
1737098700000|2025-01-17 07:25:00|73.77|70.77|73.99|70.99|74.05|71.05|73.75|70.75|0
1737099000000|2025-01-17 07:30:00|73.96|70.96|74.23|71.23|74.23|71.23|73.87|70.87|0
1737099300000|2025-01-17 07:35:00|74.2|71.2|74.17|71.17|74.41|71.41|74.14|71.14|0
1737099600000|2025-01-17 07:40:00|74.15|71.15|74.11|71.11|74.23|71.23|74.11|71.11|0
1737099900000|2025-01-17 07:45:00|74.08|71.08|73.8|70.8|74.13|71.13|73.78|70.78|0
1737100200000|2025-01-17 07:50:00|73.78|70.78|73.59|70.59|73.83|70.83|73.57|70.57|0
1737100500000|2025-01-17 07:55:00|73.62|70.62|73.68|70.68|73.83|70.83|73.57|70.57|0
1737100800000|2025-01-17 08:00:00|73.7|70.7|73.44|70.44|73.7|70.7|73.27|70.27|0
1737101100000|2025-01-17 08:05:00|73.47|70.47|73.5|70.5|73.59|70.59|73.41|70.41|0
1737101400000|2025-01-17 08:10:00|73.53|70.53|73.44|70.44|73.68|70.68|73.38|70.38|0
1737101700000|2025-01-17 08:15:00|73.47|70.47|73.53|70.53|73.65|70.65|73.44|70.44|0
1737102000000|2025-01-17 08:20:00|73.56|70.56|73.66|70.66|73.73|70.73|73.47|70.47|0
1737102300000|2025-01-17 08:25:00|73.65|70.65|73.17|70.17|73.67|70.67|73.11|70.11|0
1737102600000|2025-01-17 08:30:00|73.18|70.18|72.93|69.93|73.2|70.2|72.9|69.9|0
1737102900000|2025-01-17 08:35:00|72.95|69.95|72.96|69.96|73.15|70.15|72.93|69.93|0
1737103200000|2025-01-17 08:40:00|72.99|69.99|72.96|69.96|73.03|70.03|72.84|69.84|0
1737103500000|2025-01-17 08:45:00|72.99|69.99|73.04|70.04|73.09|70.09|72.87|69.87|0
1737103800000|2025-01-17 08:50:00|73.01|70.01|72.66|69.66|73.06|70.06|72.66|69.66|0
1737104100000|2025-01-17 08:55:00|72.69|69.69|72.54|69.54|72.75|69.75|72.42|69.42|0
1737104400000|2025-01-17 09:00:00|72.6|69.6|72.23|69.23|72.66|69.66|72.19|69.19|0
1737104700000|2025-01-17 09:05:00|72.21|69.21|72.21|69.21|72.33|69.33|72.07|69.07|0
1737105000000|2025-01-17 09:10:00|72.24|69.24|71.89|68.89|72.27|69.27|71.8|68.8|0
1737105300000|2025-01-17 09:15:00|71.86|68.86|71.83|68.83|71.95|68.95|71.82|68.82|0
1737105600000|2025-01-17 09:20:00|71.86|68.86|71.86|68.86|71.92|68.92|71.71|68.71|0
1737105900000|2025-01-17 09:25:00|71.9|68.9|71.71|68.71|71.92|68.92|71.57|68.57|0
1737106200000|2025-01-17 09:30:00|71.7|68.7|71.8|68.8|71.89|68.89|71.68|68.68|0
1737106500000|2025-01-17 09:35:00|71.83|68.83|72.03|69.03|72.06|69.06|71.81|68.81|0
1737106800000|2025-01-17 09:40:00|72|69|72.03|69.03|72.06|69.06|71.91|68.91|0
1737107100000|2025-01-17 09:45:00|72|69|71.94|68.94|72.14|69.14|71.91|68.91|0
1737107400000|2025-01-17 09:50:00|71.97|68.97|72.02|69.02|72.11|69.11|71.97|68.97|0
1737107700000|2025-01-17 09:55:00|72.01|69.01|71.99|68.99|72.11|69.11|71.94|68.94|0
1737108000000|2025-01-17 10:00:00|71.94|68.94|72.23|69.23|72.23|69.23|71.94|68.94|0
1737108300000|2025-01-17 10:05:00|72.26|69.26|71.96|68.96|72.33|69.33|71.93|68.93|0
1737108600000|2025-01-17 10:10:00|71.99|68.99|71.86|68.86|72.08|69.08|71.84|68.84|0
1737108900000|2025-01-17 10:15:00|71.87|68.87|71.72|68.72|71.93|68.93|71.72|68.72|0
1737109200000|2025-01-17 10:20:00|71.65|68.65|71.78|68.78|71.93|68.93|71.64|68.64|0
1737109500000|2025-01-17 10:25:00|71.8|68.8|71.98|68.98|72.01|69.01|71.78|68.78|0
1737109800000|2025-01-17 10:30:00|72|69|71.92|68.92|72.16|69.16|71.92|68.92|0
1737110100000|2025-01-17 10:35:00|71.95|68.95|72.07|69.07|72.13|69.13|71.92|68.92|0
1737110400000|2025-01-17 10:40:00|72.04|69.04|72.01|69.01|72.07|69.07|71.91|68.91|0
1737110700000|2025-01-17 10:45:00|71.99|68.99|71.86|68.86|72.04|69.04|71.83|68.83|0
1737111000000|2025-01-17 10:50:00|71.89|68.89|72.02|69.02|72.3|69.3|71.89|68.89|0
1737111300000|2025-01-17 10:55:00|72.04|69.04|72.03|69.03|72.05|69.05|71.89|68.89|0
1737111600000|2025-01-17 11:00:00|71.84|68.84|71.89|68.89|71.92|68.92|71.71|68.71|0
1737111900000|2025-01-17 11:05:00|71.86|68.86|71.8|68.8|71.89|68.89|71.77|68.77|0
1737112200000|2025-01-17 11:10:00|71.77|68.77|71.85|68.85|71.97|68.97|71.77|68.77|0
1737112500000|2025-01-17 11:15:00|71.82|68.82|71.62|68.62|71.82|68.82|71.53|68.53|0
1737112800000|2025-01-17 11:20:00|71.65|68.65|71.68|68.68|71.82|68.82|71.65|68.65|0
1737113100000|2025-01-17 11:25:00|71.69|68.69|71.65|68.65|71.76|68.76|71.56|68.56|0
1737113400000|2025-01-17 11:30:00|71.62|68.62|71.56|68.56|71.62|68.62|71.44|68.44|0
1737113700000|2025-01-17 11:35:00|71.59|68.59|71.35|68.35|71.59|68.59|71.32|68.32|0
1737114000000|2025-01-17 11:40:00|71.32|68.32|71.51|68.51|71.53|68.53|71.32|68.32|0
1737114300000|2025-01-17 11:45:00|71.52|68.52|71.77|68.77|71.79|68.79|71.47|68.47|0
1737114600000|2025-01-17 11:50:00|71.76|68.76|71.96|68.96|72.13|69.13|71.76|68.76|0
1737114900000|2025-01-17 11:55:00|71.99|68.99|72.07|69.07|72.25|69.25|71.96|68.96|0
1737115200000|2025-01-17 12:00:00|72.13|69.13|72.31|69.31|72.54|69.54|72.13|69.13|0
1737115500000|2025-01-17 12:05:00|72.34|69.34|71.92|68.92|72.34|69.34|71.9|68.9|0
1737115800000|2025-01-17 12:10:00|71.95|68.95|71.78|68.78|72.01|69.01|71.75|68.75|0
1737116100000|2025-01-17 12:15:00|71.81|68.81|71.72|68.72|72.07|69.07|71.72|68.72|0
1737116400000|2025-01-17 12:20:00|71.75|68.75|71.63|68.63|71.95|68.95|71.54|68.54|0
1737116700000|2025-01-17 12:25:00|71.66|68.66|71.69|68.69|71.8|68.8|71.54|68.54|0
1737117000000|2025-01-17 12:30:00|71.7|68.7|72.12|69.12|72.12|69.12|71.57|68.57|0
1737117300000|2025-01-17 12:35:00|72.15|69.15|71.97|68.97|72.21|69.21|71.89|68.89|0
1737117600000|2025-01-17 12:40:00|72.03|69.03|71.86|68.86|72.15|69.15|71.86|68.86|0
1737117900000|2025-01-17 12:45:00|71.83|68.83|72.03|69.03|72.03|69.03|71.83|68.83|0
1737118200000|2025-01-17 12:50:00|72.06|69.06|71.74|68.74|72.06|69.06|71.74|68.74|0
1737118500000|2025-01-17 12:55:00|71.72|68.72|71.71|68.71|71.91|68.91|71.68|68.68|0
1737118800000|2025-01-17 13:00:00|71.76|68.76|71.36|68.36|71.76|68.76|71.33|68.33|0
1737119100000|2025-01-17 13:05:00|71.38|68.38|70.66|67.66|71.38|68.38|70.66|67.66|0
1737119400000|2025-01-17 13:10:00|70.68|67.68|70.55|67.55|70.68|67.68|70.37|67.37|0
1737119700000|2025-01-17 13:15:00|70.52|67.52|70.23|67.23|70.52|67.52|70.17|67.17|0
1737120000000|2025-01-17 13:20:00|70.24|67.24|70|67|70.24|67.24|69.86|66.86|0
1737120300000|2025-01-17 13:25:00|69.97|66.97|70.07|67.07|70.17|67.17|69.91|66.91|0
1737120600000|2025-01-17 13:30:00|70|67|69.22|66.22|71.58|68.58|69.18|66.18|0
1737120900000|2025-01-17 13:35:00|69.27|66.27|69.86|66.86|70.06|67.06|69.16|66.16|0
1737121200000|2025-01-17 13:40:00|69.84|66.84|69.55|66.55|69.89|66.89|69.5|66.5|0
1737121500000|2025-01-17 13:45:00|69.52|66.52|69.78|66.78|69.86|66.86|69.44|66.44|0
1737121800000|2025-01-17 13:50:00|69.75|66.75|69.97|66.97|69.97|66.97|69.52|66.52|0
1737122100000|2025-01-17 13:55:00|69.95|66.95|69.38|66.38|69.97|66.97|69.32|66.32|0
1737122400000|2025-01-17 14:00:00|69.35|66.35|68.73|65.73|69.41|66.41|68.65|65.65|0
1737122700000|2025-01-17 14:05:00|68.63|65.63|68.87|65.87|69.07|66.07|68.59|65.59|0
1737123000000|2025-01-17 14:10:00|68.9|65.9|68.48|65.48|68.9|65.9|68.17|65.17|0
1737123300000|2025-01-17 14:15:00|68.5|65.5|69.5|66.5|69.62|66.62|68.45|65.45|0
1737123600000|2025-01-17 14:20:00|69.49|66.49|69.67|66.67|69.81|66.81|69.19|66.19|0
1737123900000|2025-01-17 14:25:00|69.61|66.61|69.36|66.36|69.67|66.67|68.52|65.52|0
1737124200000|2025-01-17 14:30:00|69.22|66.22|70.06|67.06|70.35|67.35|69.16|66.16|0
1737124500000|2025-01-17 14:35:00|70.01|67.01|70.29|67.29|70.49|67.49|69.51|66.51|0
1737124800000|2025-01-17 14:40:00|70.32|67.32|71.06|68.06|71.43|68.43|69.6|66.6|0
1737125100000|2025-01-17 14:45:00|70.97|67.97|70.04|67.04|70.97|67.97|70.04|67.04|0
1737125400000|2025-01-17 14:50:00|70.06|67.06|70.54|67.54|70.66|67.66|69.7|66.7|0
1737125700000|2025-01-17 14:55:00|70.43|67.43|70.77|67.77|71|68|70.06|67.06|0
1737126000000|2025-01-17 15:00:00|70.71|67.71|69.86|66.86|70.8|67.8|69.81|66.81|0
1737126300000|2025-01-17 15:05:00|69.81|66.81|70.41|67.41|70.58|67.58|69.47|66.47|0
1737126600000|2025-01-17 15:10:00|70.38|67.38|69.96|66.96|70.5|67.5|69.73|66.73|0
1737126900000|2025-01-17 15:15:00|69.93|66.93|69.87|66.87|70.04|67.04|69.7|66.7|0
1737127200000|2025-01-17 15:20:00|69.79|66.79|70.52|67.52|70.95|67.95|69.79|66.79|0
1737127500000|2025-01-17 15:25:00|70.44|67.44|69.79|66.79|71.21|68.21|69.77|66.77|0
1737127800000|2025-01-17 15:30:00|69.71|66.71|69.51|66.51|69.96|66.96|69.36|66.36|0
1737128100000|2025-01-17 15:35:00|69.54|66.54|69.61|66.61|70.29|67.29|69.37|66.37|0
1737128400000|2025-01-17 15:40:00|69.58|66.58|69.72|66.72|69.84|66.84|69.42|66.42|0
1737128700000|2025-01-17 15:45:00|69.7|66.7|69.5|66.5|69.86|66.86|69.5|66.5|0
1737129000000|2025-01-17 15:50:00|69.47|66.47|69.19|66.19|69.58|66.58|69.16|66.16|0
1737129300000|2025-01-17 15:55:00|69.22|66.22|68.91|65.91|69.33|66.33|68.88|65.88|0
1737129600000|2025-01-17 16:00:00|68.94|65.94|69.1|66.1|69.35|66.35|68.88|65.88|0
1737129900000|2025-01-17 16:05:00|69.16|66.16|69.74|66.74|69.85|66.85|69.1|66.1|0
1737130200000|2025-01-17 16:10:00|69.71|66.71|69.65|66.65|69.93|66.93|69.57|66.57|0
1737130500000|2025-01-17 16:15:00|69.62|66.62|69.61|66.61|69.79|66.79|69.43|66.43|0
1737130800000|2025-01-17 16:20:00|69.59|66.59|68.19|65.19|70.08|67.08|68.19|65.19|0
1737131100000|2025-01-17 16:25:00|68.21|65.21|68.19|65.19|68.24|65.24|67.83|64.83|0
1737131400000|2025-01-17 16:30:00|68.13|65.13|68.68|65.68|68.93|65.93|67.97|64.97|0
1737131700000|2025-01-17 16:35:00|68.71|65.71|68.63|65.63|68.77|65.77|67|64|0
1737132000000|2025-01-17 16:40:00|68.61|65.61|68.58|65.58|68.83|65.83|68.55|65.55|0
1737132300000|2025-01-17 16:45:00|68.55|65.55|68.69|65.69|68.96|65.96|68.44|65.44|0
1737132600000|2025-01-17 16:50:00|68.66|65.66|69.04|66.04|69.04|66.04|68.57|65.57|0
1737132900000|2025-01-17 16:55:00|69.03|66.03|69.04|66.04|69.18|66.18|68.79|65.79|0
1737133200000|2025-01-17 17:00:00|68.99|65.99|69.26|66.26|69.52|66.52|68.99|65.99|0
1737133500000|2025-01-17 17:05:00|69.21|66.21|68.98|65.98|69.29|66.29|68.87|65.87|0
1737133800000|2025-01-17 17:10:00|68.96|65.96|68.65|65.65|69.04|66.04|68.62|65.62|0
1737134100000|2025-01-17 17:15:00|68.62|65.62|68.51|65.51|68.75|65.75|68.48|65.48|0
1737134400000|2025-01-17 17:20:00|68.48|65.48|68.32|65.32|68.51|65.51|68.23|65.23|0
1737134700000|2025-01-17 17:25:00|68.34|65.34|68.23|65.23|68.37|65.37|68.15|65.15|0
1737135000000|2025-01-17 17:30:00|68.21|65.21|68.29|65.29|68.29|65.29|68.12|65.12|0
1737135300000|2025-01-17 17:35:00|68.26|65.26|68.15|65.15|68.56|65.56|68.07|65.07|0
1737135600000|2025-01-17 17:40:00|68.13|65.13|68.31|65.31|68.37|65.37|68.13|65.13|0
1737135900000|2025-01-17 17:45:00|68.26|65.26|68.23|65.23|68.32|65.32|68.14|65.14|0
1737136200000|2025-01-17 17:50:00|68.17|65.17|68.28|65.28|68.45|65.45|68.14|65.14|0
1737136500000|2025-01-17 17:55:00|68.29|65.29|68.28|65.28|68.67|65.67|68.22|65.22|0
1737136800000|2025-01-17 18:00:00|68.29|65.29|68.36|65.36|68.64|65.64|68.28|65.28|0
1737137100000|2025-01-17 18:05:00|68.39|65.39|68.19|65.19|68.39|65.39|68.08|65.08|0
1737137400000|2025-01-17 18:10:00|68.22|65.22|67.97|64.97|68.22|65.22|67.86|64.86|0
1737137700000|2025-01-17 18:15:00|68|65|67.97|64.97|68.05|65.05|67.89|64.89|0
1737138000000|2025-01-17 18:20:00|67.94|64.94|67.94|64.94|67.94|64.94|67.75|64.75|0
1737138300000|2025-01-17 18:25:00|67.89|64.89|68.1|65.1|68.13|65.13|67.86|64.86|0
1737138600000|2025-01-17 18:30:00|68.13|65.13|68.41|65.41|68.43|65.43|68.02|65.02|0
1737138900000|2025-01-17 18:35:00|68.38|65.38|68.1|65.1|68.43|65.43|68.05|65.05|0
1737139200000|2025-01-17 18:40:00|68.13|65.13|68.57|65.57|68.68|65.68|68.1|65.1|0
1737139500000|2025-01-17 18:45:00|68.51|65.51|68.62|65.62|68.62|65.62|68.21|65.21|0
1737139800000|2025-01-17 18:50:00|68.59|65.59|68.65|65.65|68.81|65.81|68.59|65.59|0
1737140100000|2025-01-17 18:55:00|68.68|65.68|68.61|65.61|69.04|66.04|68.61|65.61|0
1737140400000|2025-01-17 19:00:00|68.62|65.62|68.65|65.65|68.7|65.7|68.48|65.48|0
1737140700000|2025-01-17 19:05:00|68.62|65.62|68.9|65.9|69.12|66.12|68.26|65.26|0
1737141000000|2025-01-17 19:10:00|68.84|65.84|68.73|65.73|69.01|66.01|68.65|65.65|0
1737141300000|2025-01-17 19:15:00|68.72|65.72|69.2|66.2|69.23|66.23|68.62|65.62|0
1737141600000|2025-01-17 19:20:00|69.17|66.17|68.5|65.5|69.17|66.17|68.45|65.45|0
1737141900000|2025-01-17 19:25:00|68.53|65.53|68.79|65.79|68.83|65.83|68.5|65.5|0
1737142200000|2025-01-17 19:30:00|68.75|65.75|68.72|65.72|68.95|65.95|68.69|65.69|0
1737142500000|2025-01-17 19:35:00|68.69|65.69|68.72|65.72|68.78|65.78|68.53|65.53|0
1737142800000|2025-01-17 19:40:00|68.75|65.75|68.82|65.82|68.94|65.94|68.61|65.61|0
1737143100000|2025-01-17 19:45:00|68.79|65.79|68.83|65.83|68.86|65.86|68.64|65.64|0
1737143400000|2025-01-17 19:50:00|68.86|65.86|69.1|66.1|69.13|66.13|68.77|65.77|0
1737143700000|2025-01-17 19:55:00|69.13|66.13|69.05|66.05|69.3|66.3|68.94|65.94|0
1737144000000|2025-01-17 20:00:00|69.21|66.21|69.6|66.6|69.8|66.8|69.21|66.21|0
1737144300000|2025-01-17 20:05:00|69.63|66.63|69.13|66.13|69.77|66.77|69.13|66.13|0
1737144600000|2025-01-17 20:10:00|69.1|66.1|69.27|66.27|69.27|66.27|68.93|65.93|0
1737144900000|2025-01-17 20:15:00|69.24|66.24|68.96|65.96|69.32|66.32|68.93|65.93|0
1737145200000|2025-01-17 20:20:00|69.01|66.01|68.82|65.82|69.01|66.01|68.79|65.79|0
1737145500000|2025-01-17 20:25:00|68.85|65.85|69.18|66.18|69.26|66.26|68.85|65.85|0
1737145800000|2025-01-17 20:30:00|69.12|66.12|68.73|65.73|69.21|66.21|68.7|65.7|0
1737146100000|2025-01-17 20:35:00|68.76|65.76|68.79|65.79|68.81|65.81|68.65|65.65|0
1737146400000|2025-01-17 20:40:00|68.81|65.81|68.98|65.98|69.15|66.15|68.76|65.76|0
1737146700000|2025-01-17 20:45:00|69.01|66.01|69.19|66.19|69.25|66.25|68.78|65.78|0
1737147000000|2025-01-17 20:50:00|69.25|66.25|69.22|66.22|69.67|66.67|68.86|65.86|0
1737147300000|2025-01-17 20:55:00|69.58|66.58|69.92|66.92|70.14|67.14|69.55|66.55|0
1737147600000|2025-01-17 21:00:00|69.95|66.95|70.39|67.39|70.42|67.42|69.94|66.94|0
1737147900000|2025-01-17 21:05:00|70.37|67.37|70.05|67.05|70.42|67.42|70.03|67.03|0
1737148200000|2025-01-17 21:10:00|70.08|67.08|70.28|67.28|70.39|67.39|70.08|67.08|0
1737335700000|2025-01-20 01:15:00|71.84|68.64|71.9|68.7|71.93|68.73|71.84|68.64|0
1737336000000|2025-01-20 01:20:00|71.87|68.67|71.87|68.67|72.1|68.9|71.81|68.61|0
1737336300000|2025-01-20 01:25:00|71.85|68.65|71.89|68.69|71.94|68.74|71.78|68.58|0
1737336600000|2025-01-20 01:30:00|71.79|68.79|71.62|68.62|71.91|68.91|71.62|68.62|0
1737336900000|2025-01-20 01:35:00|71.56|68.56|71.39|68.39|71.59|68.59|71.39|68.39|0
1737337200000|2025-01-20 01:40:00|71.41|68.41|71.48|68.48|71.65|68.65|71.41|68.41|0
1737337500000|2025-01-20 01:45:00|71.47|68.47|71.3|68.3|71.5|68.5|71.3|68.3|0
1737337800000|2025-01-20 01:50:00|71.32|68.32|71.39|68.39|71.5|68.5|71.3|68.3|0
1737338100000|2025-01-20 01:55:00|71.37|68.37|71.5|68.5|71.59|68.59|71.33|68.33|0
1737338400000|2025-01-20 02:00:00|71.53|68.53|71.58|68.58|71.58|68.58|71.47|68.47|0
1737338700000|2025-01-20 02:05:00|71.53|68.53|71.58|68.58|71.64|68.64|71.5|68.5|0
1737339000000|2025-01-20 02:10:00|71.57|68.57|71.55|68.55|71.61|68.61|71.49|68.49|0
1737339300000|2025-01-20 02:15:00|71.54|68.54|71.46|68.46|71.55|68.55|71.41|68.41|0
1737339600000|2025-01-20 02:20:00|71.52|68.52|71.52|68.52|71.63|68.63|71.46|68.46|0
1737339900000|2025-01-20 02:25:00|71.53|68.53|71.53|68.53|71.63|68.63|71.43|68.43|0
1737340200000|2025-01-20 02:30:00|71.52|68.52|71.46|68.46|71.52|68.52|71.43|68.43|0
1737340500000|2025-01-20 02:35:00|71.43|68.43|71.49|68.49|71.52|68.52|71.43|68.43|0
1737340800000|2025-01-20 02:40:00|71.51|68.51|71.43|68.43|71.54|68.54|71.43|68.43|0
1737341100000|2025-01-20 02:45:00|71.46|68.46|71.63|68.63|71.63|68.63|71.43|68.43|0
1737341400000|2025-01-20 02:50:00|71.6|68.6|71.71|68.71|71.71|68.71|71.6|68.6|0
1737341700000|2025-01-20 02:55:00|71.68|68.68|71.54|68.54|71.74|68.74|71.51|68.51|0
1737342000000|2025-01-20 03:00:00|71.52|68.52|71.62|68.62|71.62|68.62|71.49|68.49|0
1737342300000|2025-01-20 03:05:00|71.59|68.59|71.55|68.55|71.71|68.71|71.53|68.53|0
1737342600000|2025-01-20 03:10:00|71.56|68.56|71.43|68.43|71.59|68.59|71.42|68.42|0
1737342900000|2025-01-20 03:15:00|71.42|68.42|71.16|68.16|71.42|68.42|71.13|68.13|0
1737343200000|2025-01-20 03:20:00|71.13|68.13|71.27|68.27|71.3|68.3|71.13|68.13|0
1737343500000|2025-01-20 03:25:00|71.39|68.39|71.39|68.39|71.47|68.47|71.36|68.36|0
1737343800000|2025-01-20 03:30:00|71.41|68.41|71.24|68.24|71.47|68.47|71.21|68.21|0
1737344100000|2025-01-20 03:35:00|71.27|68.27|71.38|68.38|71.38|68.38|71.24|68.24|0
1737344400000|2025-01-20 03:40:00|71.35|68.35|71.37|68.37|71.38|68.38|71.3|68.3|0
1737344700000|2025-01-20 03:45:00|71.35|68.35|71.44|68.44|71.47|68.47|71.3|68.3|0
1737345000000|2025-01-20 03:50:00|71.46|68.46|71.38|68.38|71.46|68.46|71.35|68.35|0
1737345300000|2025-01-20 03:55:00|71.36|68.36|71.21|68.21|71.38|68.38|71.21|68.21|0
1737345600000|2025-01-20 04:00:00|71.23|68.23|71.05|68.05|71.29|68.29|71.03|68.03|0
1737345900000|2025-01-20 04:05:00|71.06|68.06|71.12|68.12|71.15|68.15|71.03|68.03|0
1737346200000|2025-01-20 04:10:00|71.03|68.03|71.2|68.2|71.2|68.2|71.03|68.03|0
1737346500000|2025-01-20 04:15:00|71.17|68.17|71.11|68.11|71.17|68.17|71.09|68.09|0
1737346800000|2025-01-20 04:20:00|71.13|68.13|71.17|68.17|71.2|68.2|71.13|68.13|0
1737347100000|2025-01-20 04:25:00|71.18|68.18|71.22|68.22|71.28|68.28|71.17|68.17|0
1737347400000|2025-01-20 04:30:00|71.21|68.21|71.25|68.25|71.28|68.28|71.2|68.2|0
1737347700000|2025-01-20 04:35:00|71.28|68.28|71.22|68.22|71.28|68.28|71.21|68.21|0
1737348000000|2025-01-20 04:40:00|71.19|68.19|71.19|68.19|71.21|68.21|71.16|68.16|0
1737348300000|2025-01-20 04:45:00|71.13|68.13|71.1|68.1|71.13|68.13|71.05|68.05|0
1737348600000|2025-01-20 04:50:00|71.13|68.13|71.05|68.05|71.13|68.13|71.05|68.05|0
1737348900000|2025-01-20 04:55:00|71.02|68.02|70.96|67.96|71.02|68.02|70.95|67.95|0
1737349200000|2025-01-20 05:00:00|70.99|67.99|70.96|67.96|71.02|68.02|70.93|67.93|0
1737349500000|2025-01-20 05:05:00|70.99|67.99|70.97|67.97|70.99|67.99|70.93|67.93|0
1737349800000|2025-01-20 05:10:00|70.99|67.99|70.9|67.9|70.99|67.99|70.9|67.9|0
1737350100000|2025-01-20 05:15:00|70.93|67.93|70.95|67.95|71.01|68.01|70.9|67.9|0
1737350400000|2025-01-20 05:20:00|70.94|67.94|70.92|67.92|70.95|67.95|70.84|67.84|0
1737350700000|2025-01-20 05:25:00|70.9|67.9|70.95|67.95|70.95|67.95|70.9|67.9|0
1737351000000|2025-01-20 05:30:00|70.94|67.94|70.92|67.92|70.95|67.95|70.92|67.92|0
1737351300000|2025-01-20 05:35:00|70.89|67.89|70.92|67.92|70.92|67.92|70.89|67.89|0
1737351600000|2025-01-20 05:40:00|70.95|67.95|70.89|67.89|70.95|67.95|70.89|67.89|0
1737351900000|2025-01-20 05:45:00|70.92|67.92|71|68|71|68|70.89|67.89|0
1737352200000|2025-01-20 05:50:00|70.99|67.99|70.97|67.97|71|68|70.94|67.94|0
1737352500000|2025-01-20 05:55:00|70.94|67.94|70.91|67.91|70.96|67.96|70.91|67.91|0
1737352800000|2025-01-20 06:00:00|70.88|67.88|70.97|67.97|70.97|67.97|70.86|67.86|0
1737353100000|2025-01-20 06:05:00|70.98|67.98|70.97|67.97|71.02|68.02|70.94|67.94|0
1737353400000|2025-01-20 06:10:00|71|68|70.91|67.91|71.02|68.02|70.88|67.88|0
1737353700000|2025-01-20 06:15:00|70.94|67.94|70.91|67.91|70.96|67.96|70.89|67.89|0
1737354000000|2025-01-20 06:20:00|70.92|67.92|70.88|67.88|70.92|67.92|70.85|67.85|0
1737354300000|2025-01-20 06:25:00|70.89|67.89|70.76|67.76|70.91|67.91|70.76|67.76|0
1737354600000|2025-01-20 06:30:00|70.73|67.73|70.73|67.73|70.76|67.76|70.68|67.68|0
1737354900000|2025-01-20 06:35:00|70.76|67.76|70.76|67.76|70.85|67.85|70.73|67.73|0
1737355200000|2025-01-20 06:40:00|70.77|67.77|70.7|67.7|70.84|67.84|70.7|67.7|0
1737355500000|2025-01-20 06:45:00|70.67|67.67|70.62|67.62|70.67|67.67|70.59|67.59|0
1737355800000|2025-01-20 06:50:00|70.61|67.61|70.5|67.5|70.61|67.61|70.42|67.42|0
1737356100000|2025-01-20 06:55:00|70.47|67.47|70.56|67.56|70.58|67.58|70.39|67.39|0
1737356400000|2025-01-20 07:00:00|70.53|67.53|70.58|67.58|70.6|67.6|70.44|67.44|0
1737356700000|2025-01-20 07:05:00|70.6|67.6|70.38|67.38|70.61|67.61|70.38|67.38|0
1737357000000|2025-01-20 07:10:00|70.36|67.36|70.44|67.44|70.47|67.47|70.35|67.35|0
1737357300000|2025-01-20 07:15:00|70.47|67.47|70.49|67.49|70.52|67.52|70.44|67.44|0
1737357600000|2025-01-20 07:20:00|70.47|67.47|70.49|67.49|70.52|67.52|70.46|67.46|0
1737357900000|2025-01-20 07:25:00|70.48|67.48|70.59|67.59|70.6|67.6|70.48|67.48|0
1737358200000|2025-01-20 07:30:00|70.57|67.57|70.49|67.49|70.6|67.6|70.43|67.43|0
1737358500000|2025-01-20 07:35:00|70.48|67.48|70.37|67.37|70.48|67.48|70.32|67.32|0
1737358800000|2025-01-20 07:40:00|70.36|67.36|70.32|67.32|70.37|67.37|70.26|67.26|0
1737359100000|2025-01-20 07:45:00|70.29|67.29|70.36|67.36|70.89|67.89|70.15|67.15|0
1737359400000|2025-01-20 07:50:00|70.33|67.33|70.11|67.11|70.33|67.33|70.08|67.08|0
1737359700000|2025-01-20 07:55:00|70.14|67.14|70.05|67.05|70.19|67.19|70.05|67.05|0
1737360000000|2025-01-20 08:00:00|70.11|67.11|70.19|67.19|70.44|67.44|70.11|67.11|0
1737360300000|2025-01-20 08:05:00|70.24|67.24|69.91|66.91|70.27|67.27|69.85|66.85|0
1737360600000|2025-01-20 08:10:00|69.94|66.94|70.02|67.02|70.13|67.13|69.93|66.93|0
1737360900000|2025-01-20 08:15:00|70|67|70.07|67.07|70.35|67.35|69.96|66.96|0
1737361200000|2025-01-20 08:20:00|70.04|67.04|70.32|67.32|70.35|67.35|70.04|67.04|0
1737361500000|2025-01-20 08:25:00|70.35|67.35|70.86|67.86|71.13|68.13|70.29|67.29|0
1737361800000|2025-01-20 08:30:00|70.83|67.83|70.57|67.57|70.94|67.94|70.57|67.57|0
1737362100000|2025-01-20 08:35:00|70.6|67.6|70.37|67.37|70.66|67.66|70.35|67.35|0
1737362400000|2025-01-20 08:40:00|70.4|67.4|70.51|67.51|70.71|67.71|70.35|67.35|0
1737362700000|2025-01-20 08:45:00|70.5|67.5|70.62|67.62|70.65|67.65|70.43|67.43|0
1737363000000|2025-01-20 08:50:00|70.6|67.6|70.57|67.57|70.67|67.67|70.51|67.51|0
1737363300000|2025-01-20 08:55:00|70.54|67.54|70.54|67.54|70.67|67.67|70.51|67.51|0
1737363600000|2025-01-20 09:00:00|70.55|67.55|70.39|67.39|70.65|67.65|70.31|67.31|0
1737363900000|2025-01-20 09:05:00|70.45|67.45|70.22|67.22|70.45|67.45|70.11|67.11|0
1737364200000|2025-01-20 09:10:00|70.2|67.2|70.28|67.28|70.31|67.31|70.14|67.14|0
1737364500000|2025-01-20 09:15:00|70.31|67.31|70.19|67.19|70.38|67.38|70.11|67.11|0
1737364800000|2025-01-20 09:20:00|70.21|67.21|70.36|67.36|70.39|67.39|70.19|67.19|0
1737365100000|2025-01-20 09:25:00|70.32|67.32|70.36|67.36|70.53|67.53|70.32|67.32|0
1737365400000|2025-01-20 09:30:00|70.33|67.33|70.58|67.58|70.58|67.58|70.25|67.25|0
1737365700000|2025-01-20 09:35:00|70.61|67.61|70.58|67.58|70.64|67.64|70.53|67.53|0
1737366000000|2025-01-20 09:40:00|70.61|67.61|70.41|67.41|70.61|67.61|70.41|67.41|0
1737366300000|2025-01-20 09:45:00|70.38|67.38|70.55|67.55|70.55|67.55|70.38|67.38|0
1737366600000|2025-01-20 09:50:00|70.56|67.56|70.49|67.49|70.6|67.6|70.46|67.46|0
1737366900000|2025-01-20 09:55:00|70.48|67.48|70.38|67.38|70.49|67.49|70.35|67.35|0
1737367200000|2025-01-20 10:00:00|70.36|67.36|70.49|67.49|70.5|67.5|70.21|67.21|0
1737367500000|2025-01-20 10:05:00|70.46|67.46|70.71|67.71|70.74|67.74|70.42|67.42|0
1737367800000|2025-01-20 10:10:00|70.68|67.68|70.6|67.6|70.71|67.71|70.56|67.56|0
1737368100000|2025-01-20 10:15:00|70.58|67.58|70.71|67.71|70.79|67.79|70.47|67.47|0
1737368400000|2025-01-20 10:20:00|70.68|67.68|70.44|67.44|70.68|67.68|70.37|67.37|0
1737368700000|2025-01-20 10:25:00|70.45|67.45|70.44|67.44|70.54|67.54|70.37|67.37|0
1737369000000|2025-01-20 10:30:00|70.42|67.42|70.59|67.59|70.65|67.65|70.41|67.41|0
1737369300000|2025-01-20 10:35:00|70.61|67.61|70.51|67.51|70.68|67.68|70.51|67.51|0
1737369600000|2025-01-20 10:40:00|70.48|67.48|70.5|67.5|70.65|67.65|70.45|67.45|0
1737369900000|2025-01-20 10:45:00|70.53|67.53|70.25|67.25|70.56|67.56|70.25|67.25|0
1737370200000|2025-01-20 10:50:00|70.21|67.21|70.25|67.25|70.36|67.36|70.16|67.16|0
1737370500000|2025-01-20 10:55:00|70.28|67.28|70.46|67.46|70.49|67.49|70.28|67.28|0
1737370800000|2025-01-20 11:00:00|70.53|67.53|70.33|67.33|70.58|67.58|70.33|67.33|0
1737371100000|2025-01-20 11:05:00|70.05|67.05|70.1|67.1|70.16|67.16|70.02|67.02|0
1737371400000|2025-01-20 11:10:00|70.13|67.13|70.24|67.24|70.3|67.3|70.13|67.13|0
1737371700000|2025-01-20 11:15:00|70.27|67.27|70.25|67.25|70.29|67.29|70.18|67.18|0
1737372000000|2025-01-20 11:20:00|70.27|67.27|70.38|67.38|70.4|67.4|70.18|67.18|0
1737372300000|2025-01-20 11:25:00|70.4|67.4|70.29|67.29|70.4|67.4|70.29|67.29|0
1737372600000|2025-01-20 11:30:00|70.32|67.32|70.09|67.09|70.32|67.32|70.06|67.06|0
1737372900000|2025-01-20 11:35:00|70.12|67.12|70.16|67.16|70.2|67.2|70.05|67.05|0
1737373200000|2025-01-20 11:40:00|70.17|67.17|70.31|67.31|70.37|67.37|70.13|67.13|0
1737373500000|2025-01-20 11:45:00|70.3|67.3|70.16|67.16|70.3|67.3|70.12|67.12|0
1737373800000|2025-01-20 11:50:00|70.14|67.14|70.23|67.23|70.24|67.24|70.14|67.14|0
1737374100000|2025-01-20 11:55:00|70.24|67.24|70.31|67.31|70.31|67.31|70.2|67.2|0
1737374400000|2025-01-20 12:00:00|70.28|67.28|70.48|67.48|70.59|67.59|70.28|67.28|0
1737374700000|2025-01-20 12:05:00|70.45|67.45|70.42|67.42|70.45|67.45|70.28|67.28|0
1737375000000|2025-01-20 12:10:00|70.45|67.45|70.73|67.73|70.76|67.76|70.42|67.42|0
1737375300000|2025-01-20 12:15:00|70.76|67.76|70.85|67.85|70.87|67.87|70.48|67.48|0
1737375600000|2025-01-20 12:20:00|70.9|67.9|72.13|69.13|72.92|69.92|70.37|67.37|0
1737375900000|2025-01-20 12:25:00|72.11|69.11|72.33|69.33|72.42|69.42|72.11|69.11|0
1737376200000|2025-01-20 12:30:00|72.36|69.36|71.93|68.93|72.36|69.36|71.93|68.93|0
1737376500000|2025-01-20 12:35:00|71.99|68.99|72.13|69.13|72.22|69.22|71.87|68.87|0
1737376800000|2025-01-20 12:40:00|72.1|69.1|72.14|69.14|72.22|69.22|71.99|68.99|0
1737377100000|2025-01-20 12:45:00|72.13|69.13|71.98|68.98|72.19|69.19|71.93|68.93|0
1737377400000|2025-01-20 12:50:00|72.01|69.01|72.15|69.15|72.27|69.27|71.93|68.93|0
1737377700000|2025-01-20 12:55:00|72.18|69.18|72.15|69.15|72.24|69.24|72.07|69.07|0
1737378000000|2025-01-20 13:00:00|72.18|69.18|72.52|69.52|72.58|69.58|72.18|69.18|0
1737378300000|2025-01-20 13:05:00|72.47|69.47|72.32|69.32|72.5|69.5|72.24|69.24|0
1737378600000|2025-01-20 13:10:00|72.35|69.35|72.31|69.31|72.44|69.44|72.29|69.29|0
1737378900000|2025-01-20 13:15:00|72.28|69.28|72.29|69.29|72.32|69.32|72.23|69.23|0
1737379200000|2025-01-20 13:20:00|72.32|69.32|72.23|69.23|72.32|69.32|72.17|69.17|0
1737379500000|2025-01-20 13:25:00|72.27|69.27|72.62|69.62|72.63|69.63|72.26|69.26|0
1737379800000|2025-01-20 13:30:00|72.63|69.63|69.9|66.9|72.63|69.63|69.9|66.9|0
1737380100000|2025-01-20 13:35:00|69.88|66.88|71.16|68.16|71.5|68.5|69.88|66.88|0
1737380400000|2025-01-20 13:40:00|71.12|68.12|70.58|67.58|71.54|68.54|70.47|67.47|0
1737380700000|2025-01-20 13:45:00|70.6|67.6|70.33|67.33|70.75|67.75|70.21|67.21|0
1737381000000|2025-01-20 13:50:00|70.32|67.32|69.66|66.66|70.39|67.39|69.61|66.61|0
1737381300000|2025-01-20 13:55:00|69.72|66.72|70.32|67.32|70.32|67.32|69.14|66.14|0
1737381600000|2025-01-20 14:00:00|70.35|67.35|70.07|67.07|70.43|67.43|70.04|67.04|0
1737381900000|2025-01-20 14:05:00|70.09|67.09|69.48|66.48|70.12|67.12|69.18|66.18|0
1737382200000|2025-01-20 14:10:00|69.45|66.45|69.77|66.77|70.03|67.03|69.37|66.37|0
1737382500000|2025-01-20 14:15:00|69.83|66.83|69.49|66.49|69.9|66.9|69.44|66.44|0
1737382800000|2025-01-20 14:20:00|69.47|66.47|68.6|65.6|69.49|66.49|68.58|65.58|0
1737383100000|2025-01-20 14:25:00|68.58|65.58|68.3|65.3|68.63|65.63|68.2|65.2|0
1737383400000|2025-01-20 14:30:00|68.41|65.41|68.17|65.17|68.49|65.49|67.98|64.98|0
1737383700000|2025-01-20 14:35:00|68.14|65.14|68.03|65.03|68.17|65.17|67.81|64.81|0
1737384000000|2025-01-20 14:40:00|68|65|67.1|64.1|68.19|65.19|67.03|64.03|0
1737384300000|2025-01-20 14:45:00|66.85|63.85|67.15|64.15|67.23|64.23|66.77|63.77|0
1737384600000|2025-01-20 14:50:00|67.09|64.09|67.2|64.2|67.33|64.33|67.01|64.01|0
1737384900000|2025-01-20 14:55:00|67.17|64.17|67.26|64.26|67.98|64.98|67.01|64.01|0
1737385200000|2025-01-20 15:00:00|67.29|64.29|67.55|64.55|67.99|64.99|67.29|64.29|0
1737385500000|2025-01-20 15:05:00|67.42|64.42|67.22|64.22|67.44|64.44|67.12|64.12|0
1737385800000|2025-01-20 15:10:00|67.25|64.25|67.36|64.36|67.44|64.44|67.04|64.04|0
1737386100000|2025-01-20 15:15:00|67.33|64.33|67.68|64.68|67.98|64.98|67.28|64.28|0
1737386400000|2025-01-20 15:20:00|67.71|64.71|68.14|65.14|68.25|65.25|67.68|64.68|0
1737386700000|2025-01-20 15:25:00|68.06|65.06|68.11|65.11|68.25|65.25|68.06|65.06|0
1737387000000|2025-01-20 15:30:00|68.14|65.14|68.47|65.47|68.74|65.74|68.14|65.14|0
1737387300000|2025-01-20 15:35:00|68.44|65.44|68.36|65.36|68.51|65.51|68.22|65.22|0
1737387600000|2025-01-20 15:40:00|68.33|65.33|69.1|66.1|69.35|66.35|68.22|65.22|0
1737387900000|2025-01-20 15:45:00|69.07|66.07|68.27|65.27|69.51|66.51|67.91|64.91|0
1737388200000|2025-01-20 15:50:00|68.24|65.24|68.09|65.09|68.24|65.24|68.02|65.02|0
1737388500000|2025-01-20 15:55:00|68.1|65.1|67.91|64.91|68.16|65.16|67.88|64.88|0
1737388800000|2025-01-20 16:00:00|67.8|64.8|67.31|64.31|67.88|64.88|67.2|64.2|0
1737389100000|2025-01-20 16:05:00|67.28|64.28|67.28|64.28|67.39|64.39|67.18|64.18|0
1737389400000|2025-01-20 16:10:00|67.31|64.31|67.34|64.34|67.66|64.66|67.26|64.26|0
1737389700000|2025-01-20 16:15:00|67.36|64.36|67.39|64.39|67.55|64.55|67.31|64.31|0
1737390000000|2025-01-20 16:20:00|67.36|64.36|67.79|64.79|68.45|65.45|67.31|64.31|0
1737390300000|2025-01-20 16:25:00|67.82|64.82|67.93|64.93|68.06|65.06|67.74|64.74|0
1737390600000|2025-01-20 16:30:00|67.95|64.95|67.92|64.92|67.98|64.98|67.76|64.76|0
1737390900000|2025-01-20 16:35:00|67.9|64.9|67.73|64.73|68.06|65.06|67.71|64.71|0
1737391200000|2025-01-20 16:40:00|67.76|64.76|67.92|64.92|68|65|67.7|64.7|0
1737391500000|2025-01-20 16:45:00|67.95|64.95|67.84|64.84|67.98|64.98|67.81|64.81|0
1737391800000|2025-01-20 16:50:00|67.81|64.81|67.95|64.95|67.95|64.95|67.7|64.7|0
1737392100000|2025-01-20 16:55:00|67.92|64.92|68.24|65.24|68.33|65.33|67.92|64.92|0
1737392400000|2025-01-20 17:00:00|68.22|65.22|68.16|65.16|68.33|65.33|67.97|64.97|0
1737392700000|2025-01-20 17:05:00|68.24|65.24|68.43|65.43|68.65|65.65|68.22|65.22|0
1737393000000|2025-01-20 17:10:00|68.41|65.41|68.43|65.43|68.43|65.43|68.19|65.19|0
1737393300000|2025-01-20 17:15:00|68.4|65.4|68.4|65.4|68.51|65.51|68.29|65.29|0
1737393600000|2025-01-20 17:20:00|68.32|65.32|68.8|65.8|68.8|65.8|68.02|65.02|0
1737393900000|2025-01-20 17:25:00|69.13|66.13|69.06|66.06|70.29|67.29|68.43|65.43|0
1737394200000|2025-01-20 17:30:00|69.2|66.2|68.69|65.69|69.27|66.27|68.5|65.5|0
1737394500000|2025-01-20 17:35:00|68.62|65.62|68.42|65.42|68.62|65.62|68.23|65.23|0
1737394800000|2025-01-20 17:40:00|68.31|65.31|68.44|65.44|68.89|65.89|68.07|65.07|0
1737395100000|2025-01-20 17:45:00|68.46|65.46|68.45|65.45|68.63|65.63|68.26|65.26|0
1737395400000|2025-01-20 17:50:00|68.46|65.46|67.76|64.76|68.65|65.65|67.66|64.66|0
1737395700000|2025-01-20 17:55:00|67.82|64.82|68.34|65.34|68.35|65.35|67.82|64.82|0
1737396000000|2025-01-20 18:00:00|68.25|65.25|68.25|65.25|68.37|65.37|68.19|65.19|0
1737396300000|2025-01-20 18:05:00|68.24|65.24|68.36|65.36|68.42|65.42|68.18|65.18|0
1737396600000|2025-01-20 18:10:00|68.47|65.47|68.36|65.36|68.48|65.48|68.36|65.36|0
1737396900000|2025-01-20 18:15:00|68.43|65.43|68.89|65.89|68.96|65.96|68.37|65.37|0
1737397200000|2025-01-20 18:20:00|68.9|65.9|69.13|66.13|69.13|66.13|68.83|65.83|0
1737397500000|2025-01-20 18:25:00|69.19|66.19|69.07|66.07|69.25|66.25|68.95|65.95|0
1737397800000|2025-01-20 18:30:00|69.19|66.19|69.07|66.07|69.19|66.19|69.07|66.07|0
1737398100000|2025-01-20 18:35:00|68.95|65.95|68.65|65.65|68.95|65.95|68.65|65.65|0
1737398400000|2025-01-20 18:40:00|68.6|65.6|68.42|65.42|68.6|65.6|68.36|65.36|0
1737398700000|2025-01-20 18:45:00|68.36|65.36|68.36|65.36|68.42|65.42|68.36|65.36|0
1737399000000|2025-01-20 18:50:00|68.13|65.13|68.18|65.18|68.24|65.24|68.07|65.07|0
1737399300000|2025-01-20 18:55:00|68.24|65.24|68.36|65.36|68.36|65.36|68.24|65.24|0
1737399600000|2025-01-20 19:00:00|68.3|65.3|68.12|65.12|68.35|65.35|68.12|65.12|0
1737400200000|2025-01-20 19:10:00|68.18|65.18|68.23|65.23|68.24|65.24|68.12|65.12|0
1737400500000|2025-01-20 19:15:00|68.29|65.29|68.23|65.23|68.35|65.35|68.23|65.23|0
1737400800000|2025-01-20 19:20:00|68.18|65.18|68|65|68.18|65.18|67.88|64.88|0
1737401100000|2025-01-20 19:25:00|67.88|64.88|67.82|64.82|67.88|64.88|67.77|64.77|0
1737401400000|2025-01-20 19:30:00|67.88|64.88|67.82|64.82|67.88|64.88|67.77|64.77|0
1737422700000|2025-01-21 01:25:00|71.7|67.54|70.79|66.63|71.78|67.62|69.89|65.73|0
1737423000000|2025-01-21 01:30:00|70.78|66.62|71.17|67.27|71.37|67.47|70.75|66.62|0
1737423300000|2025-01-21 01:35:00|71.23|67.33|71.48|67.58|72.28|68.38|71.06|67.16|0
1737423600000|2025-01-21 01:40:00|71.42|67.52|70.78|67.18|71.51|67.61|70.42|66.82|0
1737423900000|2025-01-21 01:45:00|70.82|67.22|71.01|67.41|71.3|67.7|70.73|67.13|0
1737424200000|2025-01-21 01:50:00|71.06|67.46|70.62|67.02|71.06|67.46|70.34|66.74|0
1737424500000|2025-01-21 01:55:00|70.56|66.96|70.57|66.97|70.59|66.99|70.14|66.54|0
1737424800000|2025-01-21 02:00:00|70.53|66.93|69.97|66.37|70.6|67|69.86|66.26|0
1737425100000|2025-01-21 02:05:00|69.99|66.39|70|66.4|70.08|66.48|69.8|66.2|0
1737425400000|2025-01-21 02:10:00|70.03|66.43|70.05|66.45|70.25|66.65|69.88|66.28|0
1737425700000|2025-01-21 02:15:00|70.02|66.42|70.41|66.81|70.41|66.81|70.02|66.42|0
1737426000000|2025-01-21 02:20:00|70.37|66.77|70.05|66.45|70.46|66.86|70.05|66.45|0
1737426300000|2025-01-21 02:25:00|70.02|66.42|70.48|66.88|70.48|66.88|70.01|66.41|0
1737426600000|2025-01-21 02:30:00|70.51|66.91|70.47|66.87|70.78|67.18|70.31|66.71|0
1737426900000|2025-01-21 02:35:00|70.44|66.84|70.58|66.98|70.8|67.2|70.44|66.84|0
1737427200000|2025-01-21 02:40:00|70.56|66.96|70.49|66.89|70.56|66.96|70.32|66.72|0
1737427500000|2025-01-21 02:45:00|70.43|66.83|70.19|66.59|70.43|66.83|70.15|66.55|0
1737427800000|2025-01-21 02:50:00|70.26|66.66|70.33|66.73|70.46|66.86|70.24|66.64|0
1737428100000|2025-01-21 02:55:00|70.31|66.71|70.26|66.66|70.4|66.8|70.18|66.58|0
1737428400000|2025-01-21 03:00:00|70.28|66.68|69.9|66.3|70.3|66.7|69.84|66.24|0
1737428700000|2025-01-21 03:05:00|69.98|66.38|70.24|66.64|70.7|67.1|69.98|66.38|0
1737429000000|2025-01-21 03:10:00|70.2|66.6|69.78|66.18|70.21|66.61|69.57|65.97|0
1737429300000|2025-01-21 03:15:00|69.77|66.17|69.6|66|69.77|66.17|69.57|65.97|0
1737429600000|2025-01-21 03:20:00|69.63|66.03|69.35|65.75|69.74|66.14|69.32|65.72|0
1737429900000|2025-01-21 03:25:00|69.34|65.74|69.57|65.97|69.6|66|69.29|65.69|0
1737430200000|2025-01-21 03:30:00|69.58|65.98|69.54|65.94|69.62|66.02|69.43|65.83|0
1737430500000|2025-01-21 03:35:00|69.51|65.91|69.73|66.13|69.9|66.3|69.51|65.91|0
1737430800000|2025-01-21 03:40:00|69.7|66.1|69.72|66.12|69.84|66.24|69.7|66.1|0
1737431100000|2025-01-21 03:45:00|69.69|66.09|69.83|66.23|69.84|66.24|69.59|65.99|0
1737431400000|2025-01-21 03:50:00|69.84|66.24|69.76|66.16|70.01|66.41|69.76|66.16|0
1737431700000|2025-01-21 03:55:00|69.73|66.13|69.8|66.2|69.81|66.21|69.62|66.02|0
1737432000000|2025-01-21 04:00:00|69.78|66.18|70.07|66.47|70.18|66.58|69.73|66.13|0
1737432300000|2025-01-21 04:05:00|70.06|66.46|70.03|66.43|70.11|66.51|69.97|66.37|0
1737432600000|2025-01-21 04:10:00|70.02|66.42|69.89|66.29|70.03|66.43|69.86|66.26|0
1737432900000|2025-01-21 04:15:00|69.87|66.27|69.87|66.27|70.06|66.46|69.87|66.27|0
1737433200000|2025-01-21 04:20:00|69.83|66.23|69.66|66.06|69.83|66.23|69.66|66.06|0
1737433500000|2025-01-21 04:25:00|69.68|66.08|69.94|66.34|69.97|66.37|69.66|66.06|0
1737433800000|2025-01-21 04:30:00|69.9|66.3|69.97|66.37|70.23|66.63|69.88|66.28|0
1737434100000|2025-01-21 04:35:00|69.94|66.34|70.16|66.56|70.23|66.63|69.94|66.34|0
1737434400000|2025-01-21 04:40:00|70.13|66.53|70.12|66.52|70.17|66.57|70.02|66.42|0
1737434700000|2025-01-21 04:45:00|70.07|66.47|70.1|66.5|70.18|66.58|70.07|66.47|0
1737435000000|2025-01-21 04:50:00|70.11|66.51|70.07|66.47|70.13|66.53|69.93|66.33|0
1737435300000|2025-01-21 04:55:00|70.06|66.46|70.24|66.64|70.32|66.72|70.06|66.46|0
1737435600000|2025-01-21 05:00:00|70.21|66.61|70.15|66.55|70.21|66.61|70.01|66.41|0
1737435900000|2025-01-21 05:05:00|70.12|66.52|70.07|66.47|70.15|66.55|70.01|66.41|0
1737436200000|2025-01-21 05:10:00|70.04|66.44|70.22|66.62|70.28|66.68|70.04|66.44|0
1737436500000|2025-01-21 05:15:00|70.2|66.6|70.29|66.69|70.29|66.69|70.15|66.55|0
1737436800000|2025-01-21 05:20:00|70.3|66.7|70.12|66.52|70.31|66.71|70.1|66.5|0
1737437100000|2025-01-21 05:25:00|70.15|66.55|70.2|66.6|70.26|66.66|70.13|66.53|0
1737437400000|2025-01-21 05:30:00|70.23|66.63|70.79|67.19|70.79|67.19|70.17|66.57|0
1737437700000|2025-01-21 05:35:00|70.77|67.17|70.35|66.75|70.79|67.19|70.22|66.62|0
1737438000000|2025-01-21 05:40:00|70.34|66.74|70.17|66.57|70.34|66.74|70.17|66.57|0
1737438300000|2025-01-21 05:45:00|70.18|66.58|70.03|67.03|70.38|67.09|70.01|66.58|0
1737438600000|2025-01-21 05:50:00|70.06|67.06|70.19|67.19|70.27|67.27|70.03|67.03|0
1737438900000|2025-01-21 05:55:00|70.2|67.2|70.23|67.23|70.34|67.34|70.12|67.12|0
1737439200000|2025-01-21 06:00:00|70.24|67.24|70.11|67.11|70.24|67.24|70.06|67.06|0
1737439500000|2025-01-21 06:05:00|70.08|67.08|70|67|70.22|67.22|70|67|0
1737439800000|2025-01-21 06:10:00|70.06|67.06|69.89|66.89|70.06|67.06|69.89|66.89|0
1737440100000|2025-01-21 06:15:00|69.9|66.9|69.8|66.8|69.97|66.97|69.77|66.77|0
1737440400000|2025-01-21 06:20:00|69.79|66.79|69.85|66.85|69.91|66.91|69.77|66.77|0
1737440700000|2025-01-21 06:25:00|69.87|66.87|69.73|66.73|69.88|66.88|69.69|66.69|0
1737441000000|2025-01-21 06:30:00|69.71|66.71|69.88|66.88|69.94|66.94|69.67|66.67|0
1737441300000|2025-01-21 06:35:00|69.87|66.87|70.16|67.16|70.27|67.27|69.82|66.82|0
1737441600000|2025-01-21 06:40:00|70.19|67.19|70.38|67.38|70.44|67.44|70.13|67.13|0
1737441900000|2025-01-21 06:45:00|70.37|67.37|70.3|67.3|70.49|67.49|70.24|67.24|0
1737442200000|2025-01-21 06:50:00|70.32|67.32|70.29|67.29|70.38|67.38|70.24|67.24|0
1737442500000|2025-01-21 06:55:00|70.31|67.31|70.21|67.21|70.43|67.43|70.18|67.18|0
1737442800000|2025-01-21 07:00:00|70.18|67.18|70.07|67.07|70.49|67.49|70.01|67.01|0
1737443100000|2025-01-21 07:05:00|70.04|67.04|70.32|67.32|70.4|67.4|70.01|67.01|0
1737443400000|2025-01-21 07:10:00|70.33|67.33|70.12|67.12|70.37|67.37|70.06|67.06|0
1737443700000|2025-01-21 07:15:00|70.15|67.15|70.31|67.31|70.34|67.34|70.15|67.15|0
1737444000000|2025-01-21 07:20:00|70.33|67.33|70.33|67.33|70.47|67.47|70.27|67.27|0
1737444300000|2025-01-21 07:25:00|70.31|67.31|69.86|66.86|70.34|67.34|69.84|66.84|0
1737444600000|2025-01-21 07:30:00|69.89|66.89|69.53|66.53|70.03|67.03|69.5|66.5|0
1737444900000|2025-01-21 07:35:00|69.5|66.5|70.05|67.05|70.11|67.11|69.42|66.42|0
1737445200000|2025-01-21 07:40:00|70.11|67.11|69.77|66.77|70.25|67.25|69.74|66.74|0
1737445500000|2025-01-21 07:45:00|69.74|66.74|69.97|66.97|70.05|67.05|69.72|66.72|0
1737445800000|2025-01-21 07:50:00|69.94|66.94|69.88|66.88|70.08|67.08|69.82|66.82|0
1737446100000|2025-01-21 07:55:00|69.87|66.87|69.8|66.8|70.09|67.09|69.8|66.8|0
1737446400000|2025-01-21 08:00:00|69.74|66.74|70.34|67.34|70.46|67.46|69.74|66.74|0
1737446700000|2025-01-21 08:05:00|70.32|67.32|70.03|67.03|70.41|67.41|69.88|66.88|0
1737447000000|2025-01-21 08:10:00|70.01|67.01|69.99|66.99|70.01|67.01|69.68|66.68|0
1737447300000|2025-01-21 08:15:00|70.07|67.07|69.64|66.64|70.1|67.1|69.62|66.62|0
1737447600000|2025-01-21 08:20:00|69.58|66.58|69.7|66.7|69.79|66.79|69.54|66.54|0
1737447900000|2025-01-21 08:25:00|69.68|66.68|69.63|66.63|69.73|66.73|69.43|66.43|0
1737448200000|2025-01-21 08:30:00|69.65|66.65|69.15|66.15|69.65|66.65|69.12|66.12|0
1737448500000|2025-01-21 08:35:00|69.16|66.16|69.15|66.15|69.46|66.46|69.06|66.06|0
1737448800000|2025-01-21 08:40:00|69.16|66.16|68.32|65.32|69.26|66.26|68.21|65.21|0
1737449100000|2025-01-21 08:45:00|68.29|65.29|68.14|65.14|68.31|65.31|68.1|65.1|0
1737449400000|2025-01-21 08:50:00|68.15|65.15|68.29|65.29|68.41|65.41|68.13|65.13|0
1737449700000|2025-01-21 08:55:00|68.32|65.32|68.45|65.45|68.56|65.56|68.23|65.23|0
1737450000000|2025-01-21 09:00:00|68.47|65.47|68.3|65.3|68.59|65.59|68.29|65.29|0
1737450300000|2025-01-21 09:05:00|68.26|65.26|68.34|65.34|68.34|65.34|68.15|65.15|0
1737450600000|2025-01-21 09:10:00|68.28|65.28|67.76|64.76|68.28|65.28|67.76|64.76|0
1737450900000|2025-01-21 09:15:00|67.82|64.82|68.25|65.25|68.39|65.39|67.82|64.82|0
1737451200000|2025-01-21 09:20:00|68.23|65.23|67.9|64.9|68.31|65.31|67.84|64.84|0
1737451500000|2025-01-21 09:25:00|67.92|64.92|67.98|64.98|68.17|65.17|67.92|64.92|0
1737451800000|2025-01-21 09:30:00|68|65|67.86|64.86|68.76|65.76|67.37|64.37|0
1737452100000|2025-01-21 09:35:00|67.89|64.89|67.97|64.97|68.05|65.05|67.81|64.81|0
1737452400000|2025-01-21 09:40:00|67.96|64.96|68.08|65.08|68.16|65.16|67.96|64.96|0
1737452700000|2025-01-21 09:45:00|68.04|65.04|67.87|64.87|68.08|65.08|67.86|64.86|0
1737453000000|2025-01-21 09:50:00|67.88|64.88|67.92|64.92|67.94|64.94|67.79|64.79|0
1737453300000|2025-01-21 09:55:00|67.91|64.91|67.47|64.47|67.94|64.94|67.47|64.47|0
1737453600000|2025-01-21 10:00:00|67.42|64.42|67.04|64.04|67.42|64.42|66.99|63.99|0
1737453900000|2025-01-21 10:05:00|67.03|64.03|66.85|63.85|67.04|64.04|66.7|63.7|0
1737454200000|2025-01-21 10:10:00|66.88|63.88|67.39|64.39|67.39|64.39|66.88|63.88|0
1737454500000|2025-01-21 10:15:00|67.44|64.44|67.29|64.29|67.5|64.5|67.22|64.22|0
1737454800000|2025-01-21 10:20:00|67.28|64.28|67.34|64.34|67.36|64.36|67.22|64.22|0
1737455100000|2025-01-21 10:25:00|67.33|64.33|67.03|64.03|67.38|64.38|67|64|0
1737455400000|2025-01-21 10:30:00|67.06|64.06|67.1|64.1|67.25|64.25|67.06|64.06|0
1737455700000|2025-01-21 10:35:00|67.08|64.08|67.24|64.24|67.33|64.33|67.08|64.08|0
1737456000000|2025-01-21 10:40:00|67.23|64.23|67.3|64.3|67.38|64.38|67.22|64.22|0
1737456300000|2025-01-21 10:45:00|67.32|64.32|67.43|64.43|67.46|64.46|67.32|64.32|0
1737456600000|2025-01-21 10:50:00|67.49|64.49|67.59|64.59|67.7|64.7|67.42|64.42|0
1737456900000|2025-01-21 10:55:00|67.56|64.56|67.89|64.89|67.97|64.97|67.56|64.56|0
1737457200000|2025-01-21 11:00:00|67.9|64.9|67.86|64.86|67.97|64.97|67.73|64.73|0
1737457500000|2025-01-21 11:05:00|67.81|64.81|67.57|64.57|67.81|64.81|67.53|64.53|0
1737457800000|2025-01-21 11:10:00|67.56|64.56|67.5|64.5|67.67|64.67|67.5|64.5|0
1737458100000|2025-01-21 11:15:00|67.48|64.48|68.05|65.05|68.1|65.1|67.48|64.48|0
1737458400000|2025-01-21 11:20:00|68.1|65.1|68.1|65.1|68.39|65.39|68.07|65.07|0
1737458700000|2025-01-21 11:25:00|68.07|65.07|68.25|65.25|68.43|65.43|68.07|65.07|0
1737459000000|2025-01-21 11:30:00|68.26|65.26|68.34|65.34|68.65|65.65|68.13|65.13|0
1737459300000|2025-01-21 11:35:00|68.32|65.32|67.99|64.99|68.32|65.32|67.93|64.93|0
1737459600000|2025-01-21 11:40:00|67.93|64.93|68.01|65.01|68.04|65.04|67.85|64.85|0
1737459900000|2025-01-21 11:45:00|67.99|64.99|68.05|65.05|68.23|65.23|67.96|64.96|0
1737460200000|2025-01-21 11:50:00|68.07|65.07|68.12|65.12|68.15|65.15|68.01|65.01|0
1737460500000|2025-01-21 11:55:00|68.09|65.09|68.45|65.45|68.47|65.47|68.09|65.09|0
1737460800000|2025-01-21 12:00:00|68.38|65.38|68.77|65.77|69.05|66.05|68.38|65.38|0
1737461100000|2025-01-21 12:05:00|68.8|65.8|68.2|65.2|68.83|65.83|68.17|65.17|0
1737461400000|2025-01-21 12:10:00|68.22|65.22|68.37|65.37|68.54|65.54|68.2|65.2|0
1737461700000|2025-01-21 12:15:00|68.36|65.36|68.04|65.04|68.36|65.36|67.95|64.95|0
1737462000000|2025-01-21 12:20:00|68.03|65.03|67.88|64.88|68.06|65.06|67.84|64.84|0
1737462300000|2025-01-21 12:25:00|67.86|64.86|67.67|64.67|67.97|64.97|67.67|64.67|0
1737462600000|2025-01-21 12:30:00|67.73|64.73|67.78|64.78|67.94|64.94|67.67|64.67|0
1737462900000|2025-01-21 12:35:00|67.86|64.86|67.67|64.67|68|65|67.56|64.56|0
1737463200000|2025-01-21 12:40:00|67.7|64.7|67.93|64.93|67.94|64.94|67.67|64.67|0
1737463500000|2025-01-21 12:45:00|67.91|64.91|68.05|65.05|68.08|65.08|67.78|64.78|0
1737463800000|2025-01-21 12:50:00|68.07|65.07|67.9|64.9|68.21|65.21|67.86|64.86|0
1737464100000|2025-01-21 12:55:00|67.94|64.94|67.83|64.83|68.05|65.05|67.73|64.73|0
1737464400000|2025-01-21 13:00:00|67.88|64.88|67.69|64.69|68.02|65.02|67.61|64.61|0
1737464700000|2025-01-21 13:05:00|67.77|64.77|67.7|64.7|67.88|64.88|67.63|64.63|0
1737465000000|2025-01-21 13:10:00|67.71|64.71|67.82|64.82|67.99|64.99|67.66|64.66|0
1737465300000|2025-01-21 13:15:00|67.85|64.85|67.71|64.71|68.01|65.01|67.66|64.66|0
1737465600000|2025-01-21 13:20:00|67.68|64.68|67.71|64.71|67.74|64.74|67.55|64.55|0
1737465900000|2025-01-21 13:25:00|67.76|64.76|67.95|64.95|68.06|65.06|67.76|64.76|0
1737466200000|2025-01-21 13:30:00|67.98|64.98|67.52|64.52|68.01|65.01|67.52|64.52|0
1737466500000|2025-01-21 13:35:00|67.54|64.54|67.65|64.65|67.79|64.79|67.54|64.54|0
1737466800000|2025-01-21 13:40:00|67.68|64.68|67.57|64.57|67.81|64.81|67.51|64.51|0
1737467100000|2025-01-21 13:45:00|67.54|64.54|67.19|64.19|67.65|64.65|67.16|64.16|0
1737467400000|2025-01-21 13:50:00|67.16|64.16|67.13|64.13|67.32|64.32|67.11|64.11|0
1737467700000|2025-01-21 13:55:00|67.1|64.1|67.13|64.13|67.37|64.37|67.02|64.02|0
1737468000000|2025-01-21 14:00:00|67.16|64.16|66.89|63.89|67.16|64.16|66.83|63.83|0
1737468300000|2025-01-21 14:05:00|67.25|64.25|66.59|63.59|67.41|64.41|66.46|63.46|0
1737468600000|2025-01-21 14:10:00|66.57|63.57|66.56|63.56|66.73|63.73|66.55|63.55|0
1737468900000|2025-01-21 14:15:00|66.54|63.54|66.83|63.83|66.89|63.89|66.43|63.43|0
1737469200000|2025-01-21 14:20:00|66.89|63.89|67.07|64.07|67.15|64.15|66.83|63.83|0
1737469500000|2025-01-21 14:25:00|66.96|63.96|66.57|63.57|66.96|63.96|66.48|63.48|0
1737469800000|2025-01-21 14:30:00|66.4|63.4|66.34|63.34|66.77|63.77|66.02|63.02|0
1737470100000|2025-01-21 14:35:00|66.26|63.26|67.01|64.01|67.12|64.12|66.02|63.02|0
1737470400000|2025-01-21 14:40:00|67.07|64.07|67.44|64.44|68.32|65.32|67.07|64.07|0
1737470700000|2025-01-21 14:45:00|67.47|64.47|67.08|64.08|68|65|66.21|63.21|0
1737471000000|2025-01-21 14:50:00|67.1|64.1|68.38|65.38|68.43|65.43|66.59|63.59|0
1737471300000|2025-01-21 14:55:00|68.24|65.24|67.09|64.09|68.24|65.24|66.92|63.92|0
1737471600000|2025-01-21 15:00:00|67.17|64.17|67.79|64.79|67.99|64.99|67.17|64.17|0
1737471900000|2025-01-21 15:05:00|67.9|64.9|66.85|63.85|67.98|64.98|66.5|63.5|0
1737472200000|2025-01-21 15:10:00|66.93|63.93|68.24|65.24|68.54|65.54|66.72|63.72|0
1737472500000|2025-01-21 15:15:00|68.27|65.27|67.17|64.17|68.43|65.43|67.09|64.09|0
1737472800000|2025-01-21 15:20:00|67.2|64.2|67.55|64.55|67.63|64.63|66.96|63.96|0
1737473100000|2025-01-21 15:25:00|67.61|64.61|66.76|63.76|67.61|64.61|66.66|63.66|0
1737473400000|2025-01-21 15:30:00|66.71|63.71|67.22|64.22|67.26|64.26|66.6|63.6|0
1737473700000|2025-01-21 15:35:00|67.28|64.28|66.5|63.5|67.47|64.47|66.5|63.5|0
1737474000000|2025-01-21 15:40:00|66.58|63.58|66.42|63.42|66.58|63.58|66.15|63.15|0
1737474300000|2025-01-21 15:45:00|66.39|63.39|66.88|63.88|67.09|64.09|66.31|63.31|0
1737474600000|2025-01-21 15:50:00|66.82|63.82|66.66|63.66|67.39|64.39|66.61|63.61|0
1737474900000|2025-01-21 15:55:00|66.69|63.69|66.39|63.39|66.93|63.93|66.17|63.17|0
1737475200000|2025-01-21 16:00:00|66.42|63.42|66.62|63.62|66.95|63.95|66.42|63.42|0
1737475500000|2025-01-21 16:05:00|66.58|63.58|66.01|63.01|66.58|63.58|65.85|62.85|0
1737475800000|2025-01-21 16:10:00|65.98|62.98|65.88|62.88|66.28|63.28|65.88|62.88|0
1737476100000|2025-01-21 16:15:00|65.96|62.96|66.01|63.01|66.2|63.2|65.85|62.85|0
1737476400000|2025-01-21 16:20:00|65.98|62.98|66.06|63.06|66.37|63.37|65.85|62.85|0
1737476700000|2025-01-21 16:25:00|66.04|63.04|66.01|63.01|66.25|63.25|65.93|62.93|0
1737477000000|2025-01-21 16:30:00|66.03|63.03|65.9|62.9|66.06|63.06|65.7|62.7|0
1737477300000|2025-01-21 16:35:00|65.87|62.87|66.38|63.38|66.38|63.38|65.74|62.74|0
1737477600000|2025-01-21 16:40:00|66.35|63.35|66.51|63.51|66.57|63.57|65.95|62.95|0
1737477900000|2025-01-21 16:45:00|66.48|63.48|65.41|62.41|66.51|63.51|65.38|62.38|0
1737478200000|2025-01-21 16:50:00|65.52|62.52|64.85|61.85|65.54|62.54|64.85|61.85|0
1737478500000|2025-01-21 16:55:00|64.83|61.83|64.8|61.8|65.12|62.12|64.72|61.72|0
1737478800000|2025-01-21 17:00:00|64.83|61.83|64.88|61.88|65.14|62.14|64.83|61.83|0
1737479100000|2025-01-21 17:05:00|64.85|61.85|64.74|61.74|64.93|61.93|64.72|61.72|0
1737479400000|2025-01-21 17:10:00|64.77|61.77|64.9|61.9|64.93|61.93|64.67|61.67|0
1737479700000|2025-01-21 17:15:00|64.87|61.87|65.11|62.11|65.27|62.27|64.82|61.82|0
1737480000000|2025-01-21 17:20:00|65.06|62.06|64.87|61.87|65.24|62.24|64.82|61.82|0
1737480300000|2025-01-21 17:25:00|64.9|61.9|64.78|61.78|65.55|62.55|64.41|61.41|0
1737480600000|2025-01-21 17:30:00|64.79|61.79|64.75|61.75|65.01|62.01|64.53|61.53|0
1737480900000|2025-01-21 17:35:00|64.72|61.72|64.88|61.88|65.04|62.04|64.7|61.7|0
1737481200000|2025-01-21 17:40:00|64.85|61.85|64.72|61.72|64.88|61.88|64.56|61.56|0
1737481500000|2025-01-21 17:45:00|64.75|61.75|64.64|61.64|64.8|61.8|64.53|61.53|0
1737481800000|2025-01-21 17:50:00|64.61|61.61|64.38|61.38|64.61|61.61|64.25|61.25|0
1737482100000|2025-01-21 17:55:00|64.4|61.4|63.43|60.43|64.57|61.57|63.4|60.4|0
1737482400000|2025-01-21 18:00:00|63.48|60.48|63.42|60.42|63.76|60.76|63.37|60.37|0
1737482700000|2025-01-21 18:05:00|63.4|60.4|63.96|60.96|64.06|61.06|63.37|60.37|0
1737483000000|2025-01-21 18:10:00|63.93|60.93|63.88|60.88|64.06|61.06|63.8|60.8|0
1737483300000|2025-01-21 18:15:00|63.85|60.85|63.69|60.69|63.85|60.85|63.46|60.46|0
1737483600000|2025-01-21 18:20:00|63.72|60.72|63.69|60.69|63.77|60.77|63.61|60.61|0
1737483900000|2025-01-21 18:25:00|63.67|60.67|63.77|60.77|63.9|60.9|63.59|60.59|0
1737484200000|2025-01-21 18:30:00|63.74|60.74|63.82|60.82|63.84|60.84|63.66|60.66|0
1737484500000|2025-01-21 18:35:00|63.84|60.84|63.67|60.67|64.01|61.01|63.54|60.54|0
1737484800000|2025-01-21 18:40:00|63.64|60.64|63.82|60.82|64.05|61.05|63.59|60.59|0
1737485100000|2025-01-21 18:45:00|63.85|60.85|64|61|64.05|61.05|63.82|60.82|0
1737485400000|2025-01-21 18:50:00|63.97|60.97|63.79|60.79|63.97|60.97|63.64|60.64|0
1737485700000|2025-01-21 18:55:00|63.82|60.82|63.63|60.63|63.84|60.84|63.58|60.58|0
1737486000000|2025-01-21 19:00:00|63.69|60.69|63.68|60.68|63.81|60.81|63.61|60.61|0
1737486300000|2025-01-21 19:05:00|63.71|60.71|63.61|60.61|63.71|60.71|63.5|60.5|0
1737486600000|2025-01-21 19:10:00|63.58|60.58|63.71|60.71|63.71|60.71|63.42|60.42|0
1737486900000|2025-01-21 19:15:00|63.68|60.68|64.1|61.1|64.17|61.17|63.68|60.68|0
1737487200000|2025-01-21 19:20:00|64.12|61.12|64.15|61.15|64.33|61.33|64.04|61.04|0
1737487500000|2025-01-21 19:25:00|64.16|61.16|63.51|60.51|64.16|61.16|63.38|60.38|0
1737487800000|2025-01-21 19:30:00|63.48|60.48|63.87|60.87|63.87|60.87|63.48|60.48|0
1737488100000|2025-01-21 19:35:00|63.84|60.84|64.01|61.01|64.18|61.18|63.82|60.82|0
1737488400000|2025-01-21 19:40:00|64.02|61.02|64|61|64.05|61.05|63.69|60.69|0
1737488700000|2025-01-21 19:45:00|63.97|60.97|64|61|64.13|61.13|63.94|60.94|0
1737489000000|2025-01-21 19:50:00|64.02|61.02|63.94|60.94|64.2|61.2|63.94|60.94|0
1737489300000|2025-01-21 19:55:00|63.92|60.92|63.73|60.73|63.94|60.94|63.68|60.68|0
1737489600000|2025-01-21 20:00:00|63.76|60.76|63.73|60.73|63.91|60.91|63.68|60.68|0
1737489900000|2025-01-21 20:05:00|63.71|60.71|63.68|60.68|63.76|60.76|63.63|60.63|0
1737490200000|2025-01-21 20:10:00|63.65|60.65|63.65|60.65|63.73|60.73|63.6|60.6|0
1737490500000|2025-01-21 20:15:00|63.68|60.68|63.49|60.49|63.68|60.68|63.42|60.42|0
1737490800000|2025-01-21 20:20:00|63.47|60.47|63.47|60.47|63.6|60.6|63.41|60.41|0
1737491100000|2025-01-21 20:25:00|63.49|60.49|63.16|60.16|63.52|60.52|63.1|60.1|0
1737491400000|2025-01-21 20:30:00|63.13|60.13|63.39|60.39|63.39|60.39|63.05|60.05|0
1737491700000|2025-01-21 20:35:00|63.36|60.36|63.23|60.23|63.72|60.72|63.2|60.2|0
1737492000000|2025-01-21 20:40:00|63.26|60.26|63.31|60.31|63.46|60.46|63.2|60.2|0
1737492300000|2025-01-21 20:45:00|63.33|60.33|63.3|60.3|63.49|60.49|63.3|60.3|0
1737492600000|2025-01-21 20:50:00|63.33|60.33|63.05|60.05|63.46|60.46|62.89|59.89|0
1737492900000|2025-01-21 20:55:00|63.02|60.02|63.22|60.22|63.4|60.4|62.92|59.92|0
1737493200000|2025-01-21 21:00:00|63.1|60.1|62.51|59.51|63.1|60.1|62.38|59.38|0
1737493500000|2025-01-21 21:05:00|62.53|59.53|62.66|59.66|62.66|59.66|62.28|59.28|0
1737493800000|2025-01-21 21:10:00|62.61|59.61|62.76|59.76|62.86|59.86|62.58|59.58|0
1737494100000|2025-01-21 21:15:00|62.78|59.78|62.83|59.63|62.99|59.79|62.78|59.58|0
1737494400000|2025-01-21 21:20:00|62.84|59.64|62.7|59.5|62.84|59.64|62.7|59.5|0
1737494700000|2025-01-21 21:25:00|62.73|59.53|62.74|59.54|62.75|59.55|62.7|59.5|0
1737495000000|2025-01-21 21:30:00|62.73|59.53|62.75|59.55|62.85|59.65|62.73|59.53|0
1737495300000|2025-01-21 21:35:00|62.78|59.58|62.75|59.55|62.8|59.6|62.72|59.52|0
1737495600000|2025-01-21 21:40:00|62.72|59.52|62.67|59.47|62.75|59.55|62.64|59.44|0
1737495900000|2025-01-21 21:45:00|62.64|59.44|62.64|59.44|62.67|59.47|62.62|59.42|0
1737496200000|2025-01-21 21:50:00|62.67|59.47|62.62|59.42|62.67|59.47|62.59|59.39|0
1737496500000|2025-01-21 21:55:00|62.59|59.39|62.5|59.3|62.62|59.42|62.5|59.3|0
1737496800000|2025-01-21 22:00:00|62.53|59.33|62.6|59.4|62.6|59.4|62.45|59.25|0
1737497100000|2025-01-21 22:05:00|62.59|59.39|62.54|59.34|62.63|59.43|62.53|59.33|0
1737497400000|2025-01-21 22:10:00|62.53|59.33|62.52|59.32|62.54|59.34|62.52|59.32|0
1737497700000|2025-01-21 22:15:00|62.53|59.33|62.49|59.29|62.53|59.33|62.48|59.28|0
1737498000000|2025-01-21 22:20:00|62.5|59.3|62.57|59.37|62.59|59.39|62.48|59.28|0
1737498300000|2025-01-21 22:25:00|62.56|59.36|62.43|59.23|62.56|59.36|62.41|59.21|0
1737498600000|2025-01-21 22:30:00|62.45|59.25|62.28|59.08|62.45|59.25|62.28|59.08|0
1737498900000|2025-01-21 22:35:00|62.37|59.17|62.31|59.11|62.39|59.19|62.3|59.1|0
1737499200000|2025-01-21 22:40:00|62.3|59.1|62.16|58.96|62.34|59.14|62.14|58.94|0
1737499500000|2025-01-21 22:45:00|62.14|58.94|62.12|58.92|62.17|58.97|62.08|58.88|0
1737499800000|2025-01-21 22:50:00|62.1|58.9|62.18|58.98|62.24|59.04|61.99|58.79|0
1737500100000|2025-01-21 22:55:00|62.19|58.99|62.14|58.94|62.2|59|62.06|58.86|0
1737500400000|2025-01-21 23:00:00|62.15|58.95|62.49|59.29|62.64|59.44|61.8|58.6|0
1737500700000|2025-01-21 23:05:00|62.67|59.47|62.42|59.22|62.67|59.47|62.29|59.09|0
1737501000000|2025-01-21 23:10:00|62.47|59.27|62.23|59.03|62.47|59.27|62.16|58.96|0
1737501300000|2025-01-21 23:15:00|62.21|59.01|62.49|59.29|62.52|59.32|62.17|58.97|0
1737501600000|2025-01-21 23:20:00|62.52|59.32|62.39|59.19|62.57|59.37|62.36|59.16|0
1737501900000|2025-01-21 23:25:00|62.41|59.21|62.59|59.39|62.61|59.41|62.31|59.11|0
1737502200000|2025-01-21 23:30:00|62.56|59.36|62.36|59.16|62.6|59.4|62.36|59.16|0
1737502500000|2025-01-21 23:35:00|62.37|59.17|62.41|59.21|62.48|59.28|62.3|59.1|0
1737502800000|2025-01-21 23:40:00|62.42|59.22|62.41|59.21|62.43|59.23|62.28|59.08|0
1737503100000|2025-01-21 23:45:00|62.39|59.19|62.08|58.88|62.41|59.21|62.08|58.88|0
1737503400000|2025-01-21 23:50:00|62.09|58.89|62.1|58.9|62.14|58.94|62.02|58.82|0
1737503700000|2025-01-21 23:55:00|62.12|58.92|62|58.8|62.12|58.92|61.95|58.75|0
1737504000000|2025-01-22 00:00:00|61.95|58.75|61.94|58.74|61.96|58.76|61.89|58.69|0
1737504300000|2025-01-22 00:05:00|61.92|58.72|61.89|58.69|62.05|58.85|61.87|58.67|0
1737504600000|2025-01-22 00:10:00|61.88|58.68|62.02|58.82|62.06|58.86|61.82|58.62|0
1737504900000|2025-01-22 00:15:00|62.01|58.81|62.03|58.83|62.09|58.89|61.94|58.74|0
1737505200000|2025-01-22 00:20:00|62.02|58.82|61.89|58.69|62.02|58.82|61.84|58.64|0
1737505500000|2025-01-22 00:25:00|61.86|58.66|61.91|58.71|61.94|58.74|61.86|58.66|0
1737505800000|2025-01-22 00:30:00|61.89|58.69|61.73|58.53|61.89|58.69|61.73|58.53|0
1737506100000|2025-01-22 00:35:00|61.68|58.48|61.68|58.48|61.73|58.53|61.66|58.46|0
1737506400000|2025-01-22 00:40:00|61.7|58.5|61.73|58.53|61.76|58.56|61.66|58.46|0
1737506700000|2025-01-22 00:45:00|61.76|58.56|61.55|58.35|61.76|58.56|61.43|58.23|0
1737507000000|2025-01-22 00:50:00|61.57|58.37|61.55|58.35|61.6|58.4|61.5|58.3|0
1737507300000|2025-01-22 00:55:00|61.54|58.34|61.5|58.3|61.55|58.35|61.45|58.25|0
1737507600000|2025-01-22 01:00:00|61.55|58.35|61.88|58.68|61.93|58.73|61.55|58.35|0
1737507900000|2025-01-22 01:05:00|61.85|58.65|61.85|58.65|61.88|58.68|61.75|58.55|0
1737508200000|2025-01-22 01:10:00|61.82|58.62|61.92|58.72|62.03|58.83|61.82|58.62|0
1737508500000|2025-01-22 01:15:00|61.9|58.7|62.73|59.53|62.91|59.71|61.85|58.65|0
1737508800000|2025-01-22 01:20:00|62.76|59.56|62.74|59.54|62.79|59.59|62.7|59.5|0
1737509100000|2025-01-22 01:25:00|62.73|59.53|62.73|59.53|62.78|59.58|62.7|59.5|0
1737509400000|2025-01-22 01:30:00|62.63|59.63|62.65|59.65|62.73|59.73|62.62|59.62|0
1737509700000|2025-01-22 01:35:00|62.64|59.64|62.63|59.63|62.7|59.7|62.6|59.6|0
1737510000000|2025-01-22 01:40:00|62.65|59.65|62.69|59.69|62.73|59.73|62.64|59.64|0
1737510300000|2025-01-22 01:45:00|62.67|59.67|62.57|59.57|62.67|59.67|62.55|59.55|0
1737510600000|2025-01-22 01:50:00|62.55|59.55|62.46|59.46|62.55|59.55|62.42|59.42|0
1737510900000|2025-01-22 01:55:00|62.42|59.42|62.54|59.54|62.59|59.59|62.42|59.42|0
1737511200000|2025-01-22 02:00:00|62.57|59.57|62.47|59.47|62.57|59.57|62.44|59.44|0
1737511500000|2025-01-22 02:05:00|62.44|59.44|62.34|59.34|62.44|59.44|62.31|59.31|0
1737511800000|2025-01-22 02:10:00|62.31|59.31|62.31|59.31|62.34|59.34|62.29|59.29|0
1737512100000|2025-01-22 02:15:00|62.32|59.32|62.36|59.36|62.36|59.36|62.29|59.29|0
1737512400000|2025-01-22 02:20:00|62.41|59.41|62.38|59.38|62.41|59.41|62.33|59.33|0
1737512700000|2025-01-22 02:25:00|62.41|59.41|62.38|59.38|62.43|59.43|62.36|59.36|0
1737513000000|2025-01-22 02:30:00|62.41|59.41|62.34|59.34|62.46|59.46|62.33|59.33|0
1737513300000|2025-01-22 02:35:00|62.36|59.36|62.35|59.35|62.38|59.38|62.28|59.28|0
1737513600000|2025-01-22 02:40:00|62.38|59.38|62.53|59.53|62.53|59.53|62.35|59.35|0
1737513900000|2025-01-22 02:45:00|62.51|59.51|62.5|59.5|62.56|59.56|62.47|59.47|0
1737514200000|2025-01-22 02:50:00|62.48|59.48|62.53|59.53|62.55|59.55|62.45|59.45|0
1737514500000|2025-01-22 02:55:00|62.55|59.55|62.51|59.51|62.6|59.6|62.5|59.5|0
1737514800000|2025-01-22 03:00:00|62.5|59.5|62.5|59.5|62.53|59.53|62.44|59.44|0
1737515100000|2025-01-22 03:05:00|62.52|59.52|62.52|59.52|62.58|59.58|62.51|59.51|0
1737515400000|2025-01-22 03:10:00|62.5|59.5|62.34|59.34|62.5|59.5|62.32|59.32|0
1737515700000|2025-01-22 03:15:00|62.32|59.32|62.47|59.47|62.5|59.5|62.32|59.32|0
1737516000000|2025-01-22 03:20:00|62.48|59.48|62.39|59.39|62.5|59.5|62.39|59.39|0
1737516300000|2025-01-22 03:25:00|62.42|59.42|62.42|59.42|62.47|59.47|62.4|59.4|0
1737516600000|2025-01-22 03:30:00|62.39|59.39|62.36|59.36|62.39|59.39|62.34|59.34|0
1737516900000|2025-01-22 03:35:00|62.35|59.35|62.31|59.31|62.39|59.39|62.31|59.31|0
1737517200000|2025-01-22 03:40:00|62.34|59.34|62.31|59.31|62.36|59.36|62.26|59.26|0
1737517500000|2025-01-22 03:45:00|62.3|59.3|62.41|59.41|62.41|59.41|62.29|59.29|0
1737517800000|2025-01-22 03:50:00|62.42|59.42|62.36|59.36|62.42|59.42|62.33|59.33|0
1737518100000|2025-01-22 03:55:00|62.37|59.37|62.28|59.28|62.38|59.38|62.26|59.26|0
1737518400000|2025-01-22 04:00:00|62.31|59.31|62.3|59.3|62.36|59.36|62.28|59.28|0
1737518700000|2025-01-22 04:05:00|62.36|59.36|62.38|59.38|62.4|59.4|62.33|59.33|0
1737519000000|2025-01-22 04:10:00|62.39|59.39|62.33|59.33|62.4|59.4|62.33|59.33|0
1737519300000|2025-01-22 04:15:00|62.34|59.34|62.4|59.4|62.4|59.4|62.33|59.33|0
1737519600000|2025-01-22 04:20:00|62.38|59.38|62.38|59.38|62.43|59.43|62.38|59.38|0
1737519900000|2025-01-22 04:25:00|62.37|59.37|62.37|59.37|62.4|59.4|62.37|59.37|0
1737520200000|2025-01-22 04:30:00|62.35|59.35|62.25|59.25|62.37|59.37|62.23|59.23|0
1737520500000|2025-01-22 04:35:00|62.22|59.22|62.02|59.02|62.25|59.25|62.02|59.02|0
1737520800000|2025-01-22 04:40:00|62.04|59.04|62.14|59.14|62.14|59.14|61.99|58.99|0
1737521100000|2025-01-22 04:45:00|62.17|59.17|62.12|59.12|62.17|59.17|62.09|59.09|0
1737521400000|2025-01-22 04:50:00|62.11|59.11|62.06|59.06|62.11|59.11|62.04|59.04|0
1737521700000|2025-01-22 04:55:00|62.04|59.04|62.04|59.04|62.09|59.09|62.04|59.04|0
1737522000000|2025-01-22 05:00:00|62.06|59.06|62.11|59.11|62.14|59.14|62.06|59.06|0
1737522300000|2025-01-22 05:05:00|62.09|59.09|62.11|59.11|62.11|59.11|62.08|59.08|0
1737522600000|2025-01-22 05:10:00|62.13|59.13|62.13|59.13|62.16|59.16|62.11|59.11|0
1737522900000|2025-01-22 05:15:00|62.12|59.12|62.16|59.16|62.18|59.18|62.11|59.11|0
1737523200000|2025-01-22 05:20:00|62.14|59.14|62.16|59.16|62.21|59.21|62.14|59.14|0
1737523500000|2025-01-22 05:25:00|62.18|59.18|62.18|59.18|62.19|59.19|62.15|59.15|0
1737523800000|2025-01-22 05:30:00|62.2|59.2|62.2|59.2|62.23|59.23|62.15|59.15|0
1737524100000|2025-01-22 05:35:00|62.18|59.18|62.18|59.18|62.18|59.18|62.15|59.15|0
1737524400000|2025-01-22 05:40:00|62.2|59.2|62.15|59.15|62.2|59.2|62.15|59.15|0
1737524700000|2025-01-22 05:45:00|62.17|59.17|62.2|59.2|62.2|59.2|62.15|59.15|0
1737525000000|2025-01-22 05:50:00|62.17|59.17|62.17|59.17|62.17|59.17|62.12|59.12|0
1737525300000|2025-01-22 05:55:00|62.15|59.15|62.17|59.17|62.17|59.17|62.15|59.15|0
1737525600000|2025-01-22 06:00:00|62.2|59.2|62.19|59.19|62.2|59.2|62.14|59.14|0
1737525900000|2025-01-22 06:05:00|62.18|59.18|62.17|59.17|62.19|59.19|62.12|59.12|0
1737526200000|2025-01-22 06:10:00|62.16|59.16|62.14|59.14|62.19|59.19|62.12|59.12|0
1737526500000|2025-01-22 06:15:00|62.15|59.15|62.19|59.19|62.22|59.22|62.12|59.12|0
1737526800000|2025-01-22 06:20:00|62.2|59.2|62.37|59.37|62.39|59.39|62.2|59.2|0
1737527100000|2025-01-22 06:25:00|62.34|59.34|62.31|59.31|62.37|59.37|62.29|59.29|0
1737527400000|2025-01-22 06:30:00|62.34|59.34|62.39|59.39|62.41|59.41|62.31|59.31|0
1737527700000|2025-01-22 06:35:00|62.36|59.36|62.35|59.35|62.39|59.39|62.31|59.31|0
1737528000000|2025-01-22 06:40:00|62.34|59.34|62.31|59.31|62.36|59.36|62.28|59.28|0
1737528300000|2025-01-22 06:45:00|62.28|59.28|62.41|59.41|62.43|59.43|62.28|59.28|0
1737528600000|2025-01-22 06:50:00|62.4|59.4|62.53|59.53|62.54|59.54|62.38|59.38|0
1737528900000|2025-01-22 06:55:00|62.51|59.51|62.53|59.53|62.56|59.56|62.51|59.51|0
1737529200000|2025-01-22 07:00:00|62.51|59.51|62.56|59.56|62.63|59.63|62.48|59.48|0
1737529500000|2025-01-22 07:05:00|62.53|59.53|62.43|59.43|62.53|59.53|62.4|59.4|0
1737529800000|2025-01-22 07:10:00|62.4|59.4|62.36|59.36|62.42|59.42|62.2|59.2|0
1737530100000|2025-01-22 07:15:00|62.38|59.38|62.43|59.43|62.5|59.5|62.38|59.38|0
1737530400000|2025-01-22 07:20:00|62.45|59.45|62.47|59.47|62.48|59.48|62.37|59.37|0
1737530700000|2025-01-22 07:25:00|62.45|59.45|62.31|59.31|62.5|59.5|62.3|59.3|0
1737531000000|2025-01-22 07:30:00|62.3|59.3|62.32|59.32|62.37|59.37|62.24|59.24|0
1737531300000|2025-01-22 07:35:00|62.29|59.29|62.19|59.19|62.31|59.31|62.17|59.17|0
1737531600000|2025-01-22 07:40:00|62.22|59.22|62.24|59.24|62.29|59.29|62.19|59.19|0
1737531900000|2025-01-22 07:45:00|62.27|59.27|62.42|59.42|62.44|59.44|62.27|59.27|0
1737532200000|2025-01-22 07:50:00|62.39|59.39|62.54|59.54|62.58|59.58|62.39|59.39|0
1737532500000|2025-01-22 07:55:00|62.52|59.52|62.46|59.46|62.54|59.54|62.46|59.46|0
1737532800000|2025-01-22 08:00:00|62.44|59.44|62.13|59.13|62.52|59.52|62.11|59.11|0
1737533100000|2025-01-22 08:05:00|62.16|59.16|62.21|59.21|62.29|59.29|62.11|59.11|0
1737533400000|2025-01-22 08:10:00|62.18|59.18|62.08|59.08|62.23|59.23|62.08|59.08|0
1737533700000|2025-01-22 08:15:00|62.04|59.04|61.73|58.73|62.06|59.06|61.73|58.73|0
1737534000000|2025-01-22 08:20:00|61.75|58.75|61.81|58.81|61.9|58.9|61.75|58.75|0
1737534300000|2025-01-22 08:25:00|61.8|58.8|61.8|58.8|61.95|58.95|61.79|58.79|0
1737534600000|2025-01-22 08:30:00|61.78|58.78|61.76|58.76|61.78|58.78|61.65|58.65|0
1737534900000|2025-01-22 08:35:00|61.75|58.75|61.7|58.7|61.82|58.82|61.65|58.65|0
1737535200000|2025-01-22 08:40:00|61.67|58.67|61.67|58.67|61.7|58.7|61.5|58.5|0
1737535500000|2025-01-22 08:45:00|61.7|58.7|61.64|58.64|61.81|58.81|61.62|58.62|0
1737535800000|2025-01-22 08:50:00|61.63|58.63|61.54|58.54|61.67|58.67|61.52|58.52|0
1737536100000|2025-01-22 08:55:00|61.53|58.53|61.47|58.47|61.59|58.59|61.44|58.44|0
1737536400000|2025-01-22 09:00:00|61.44|58.44|61.46|58.46|61.52|58.52|61.39|58.39|0
1737536700000|2025-01-22 09:05:00|61.49|58.49|61.46|58.46|61.51|58.51|61.44|58.44|0
1737537000000|2025-01-22 09:10:00|61.41|58.41|61.16|58.16|61.44|58.44|61.14|58.14|0
1737537300000|2025-01-22 09:15:00|61.14|58.14|61.31|58.31|61.36|58.36|61.01|58.01|0
1737537600000|2025-01-22 09:20:00|61.29|58.29|61.18|58.18|61.38|58.38|61.13|58.13|0
1737537900000|2025-01-22 09:25:00|61.16|58.16|61.01|58.01|61.21|58.21|60.98|57.98|0
1737538200000|2025-01-22 09:30:00|61|58|61.28|58.28|62.01|59.01|60.96|57.96|0
1737538500000|2025-01-22 09:35:00|61.31|58.31|61.43|58.43|61.45|58.45|61.23|58.23|0
1737538800000|2025-01-22 09:40:00|61.45|58.45|61.45|58.45|61.5|58.5|61.33|58.33|0
1737539100000|2025-01-22 09:45:00|61.4|58.4|61.43|58.43|61.55|58.55|61.4|58.4|0
1737539400000|2025-01-22 09:50:00|61.45|58.45|61.4|58.4|61.48|58.48|61.37|58.37|0
1737539700000|2025-01-22 09:55:00|61.37|58.37|61.45|58.45|61.55|58.55|61.27|58.27|0
1737540000000|2025-01-22 10:00:00|61.47|58.47|61.57|58.57|61.6|58.6|61.47|58.47|0
1737540300000|2025-01-22 10:05:00|61.55|58.55|61.5|58.5|61.55|58.55|61.42|58.42|0
1737540600000|2025-01-22 10:10:00|61.47|58.47|61.64|58.64|61.69|58.69|61.47|58.47|0
1737540900000|2025-01-22 10:15:00|61.67|58.67|61.67|58.67|61.74|58.74|61.57|58.57|0
1737541200000|2025-01-22 10:20:00|61.69|58.69|61.62|58.62|61.74|58.74|61.62|58.62|0
1737541500000|2025-01-22 10:25:00|61.64|58.64|61.51|58.51|61.64|58.64|61.49|58.49|0
1737541800000|2025-01-22 10:30:00|61.5|58.5|61.49|58.49|61.54|58.54|61.39|58.39|0
1737542100000|2025-01-22 10:35:00|61.51|58.51|61.29|58.29|61.51|58.51|61.29|58.29|0
1737542400000|2025-01-22 10:40:00|61.3|58.3|61.41|58.41|61.44|58.44|61.26|58.26|0
1737542700000|2025-01-22 10:45:00|61.39|58.39|61.33|58.33|61.39|58.39|61.28|58.28|0
1737543000000|2025-01-22 10:50:00|61.41|58.41|61.43|58.43|61.51|58.51|61.38|58.38|0
1737543300000|2025-01-22 10:55:00|61.41|58.41|61.36|58.36|61.42|58.42|61.31|58.31|0
1737543600000|2025-01-22 11:00:00|61.38|58.38|61.35|58.35|61.46|58.46|61.35|58.35|0
1737543900000|2025-01-22 11:05:00|61.34|58.34|61.23|58.23|61.34|58.34|61.23|58.23|0
1737544200000|2025-01-22 11:10:00|61.2|58.2|61.08|58.08|61.2|58.2|61|58|0
1737544500000|2025-01-22 11:15:00|61.1|58.1|61.15|58.15|61.23|58.23|61.1|58.1|0
1737544800000|2025-01-22 11:20:00|61.18|58.18|61.2|58.2|61.25|58.25|61.05|58.05|0
1737545100000|2025-01-22 11:25:00|61.22|58.22|61.25|58.25|61.3|58.3|61.17|58.17|0
1737545400000|2025-01-22 11:30:00|61.27|58.27|61.37|58.37|61.5|58.5|61.27|58.27|0
1737545700000|2025-01-22 11:35:00|61.4|58.4|61.49|58.49|61.5|58.5|61.35|58.35|0
1737546000000|2025-01-22 11:40:00|61.47|58.47|61.47|58.47|61.54|58.54|61.44|58.44|0
1737546300000|2025-01-22 11:45:00|61.49|58.49|61.59|58.59|61.59|58.59|61.44|58.44|0
1737546600000|2025-01-22 11:50:00|61.57|58.57|61.52|58.52|61.57|58.57|61.47|58.47|0
1737546900000|2025-01-22 11:55:00|61.49|58.49|61.46|58.46|61.64|58.64|61.46|58.46|0
1737547200000|2025-01-22 12:00:00|61.48|58.48|61.34|58.34|61.49|58.49|61.25|58.25|0
1737547500000|2025-01-22 12:05:00|61.36|58.36|61.31|58.31|61.54|58.54|61.31|58.31|0
1737547800000|2025-01-22 12:10:00|61.29|58.29|61.07|58.07|61.31|58.31|60.96|57.96|0
1737548100000|2025-01-22 12:15:00|61.04|58.04|61.11|58.11|61.23|58.23|61.04|58.04|0
1737548400000|2025-01-22 12:20:00|61.08|58.08|61.21|58.21|61.23|58.23|60.98|57.98|0
1737548700000|2025-01-22 12:25:00|61.23|58.23|61.26|58.26|61.28|58.28|61.21|58.21|0
1737549000000|2025-01-22 12:30:00|61.26|58.26|61.15|58.15|61.28|58.28|61.11|58.11|0
1737549300000|2025-01-22 12:35:00|61.18|58.18|61.28|58.28|61.28|58.28|61.08|58.08|0
1737549600000|2025-01-22 12:40:00|61.29|58.29|61.1|58.1|61.3|58.3|61.08|58.08|0
1737549900000|2025-01-22 12:45:00|61.09|58.09|61.1|58.1|61.23|58.23|61.09|58.09|0
1737550200000|2025-01-22 12:50:00|61.13|58.13|61.05|58.05|61.18|58.18|61.02|58.02|0
1737550500000|2025-01-22 12:55:00|61.02|58.02|61.17|58.17|61.17|58.17|60.85|57.85|0
1737550800000|2025-01-22 13:00:00|61.15|58.15|61.17|58.17|61.2|58.2|61.1|58.1|0
1737551100000|2025-01-22 13:05:00|61.16|58.16|60.95|57.95|61.16|58.16|60.95|57.95|0
1737551400000|2025-01-22 13:10:00|60.92|57.92|60.8|57.8|60.92|57.92|60.75|57.75|0
1737551700000|2025-01-22 13:15:00|60.82|57.82|60.75|57.75|60.82|57.82|60.67|57.67|0
1737552000000|2025-01-22 13:20:00|60.76|57.76|61.21|58.21|61.21|58.21|60.76|57.76|0
1737552300000|2025-01-22 13:25:00|61.2|58.2|61.03|58.03|61.2|58.2|60.98|57.98|0
1737552600000|2025-01-22 13:30:00|61.06|58.06|61.01|58.01|61.21|58.21|60.98|57.98|0
1737552900000|2025-01-22 13:35:00|61|58|61.08|58.08|61.15|58.15|60.96|57.96|0
1737553200000|2025-01-22 13:40:00|61.1|58.1|60.95|57.95|61.13|58.13|60.95|57.95|0
1737553500000|2025-01-22 13:45:00|60.98|57.98|61|58|61.08|58.08|60.98|57.98|0
1737553800000|2025-01-22 13:50:00|61.03|58.03|61.03|58.03|61.03|58.03|60.93|57.93|0
1737554100000|2025-01-22 13:55:00|61|58|60.95|57.95|61.03|58.03|60.93|57.93|0
1737554400000|2025-01-22 14:00:00|60.93|57.93|61.07|58.07|61.12|58.12|60.9|57.9|0
1737554700000|2025-01-22 14:05:00|61.05|58.05|61.29|58.29|61.39|58.39|61.05|58.05|0
1737555000000|2025-01-22 14:10:00|61.27|58.27|61.39|58.39|61.39|58.39|61.24|58.24|0
1737555300000|2025-01-22 14:15:00|61.37|58.37|61.76|58.76|61.76|58.76|61.22|58.22|0
1737555600000|2025-01-22 14:20:00|61.78|58.78|61.83|58.83|61.83|58.83|61.75|58.75|0
1737555900000|2025-01-22 14:25:00|61.78|58.78|61.57|58.57|61.88|58.88|61.55|58.55|0
1737556200000|2025-01-22 14:30:00|61.55|58.55|61.78|58.78|62.08|59.08|61.55|58.55|0
1737556500000|2025-01-22 14:35:00|61.75|58.75|61.87|58.87|62.05|59.05|61.75|58.75|0
1737556800000|2025-01-22 14:40:00|61.9|58.9|61.82|58.82|62.05|59.05|61.72|58.72|0
1737557100000|2025-01-22 14:45:00|61.77|58.77|61.57|58.57|61.9|58.9|61.55|58.55|0
1737557400000|2025-01-22 14:50:00|61.55|58.55|61.22|58.22|61.72|58.72|61.17|58.17|0
1737557700000|2025-01-22 14:55:00|61.25|58.25|61.05|58.05|61.25|58.25|60.97|57.97|0
1737558000000|2025-01-22 15:00:00|61.02|58.02|61.6|58.6|61.65|58.65|60.85|57.85|0
1737558300000|2025-01-22 15:05:00|61.58|58.58|61.47|58.47|61.7|58.7|61.35|58.35|0
1737558600000|2025-01-22 15:10:00|61.5|58.5|61.4|58.4|61.52|58.52|61.2|58.2|0
1737558900000|2025-01-22 15:15:00|61.37|58.37|61.15|58.15|61.4|58.4|61.08|58.08|0
1737559200000|2025-01-22 15:20:00|61.18|58.18|61.5|58.5|61.55|58.55|61.15|58.15|0
1737559500000|2025-01-22 15:25:00|61.52|58.52|61.16|58.16|61.52|58.52|61.06|58.06|0
1737559800000|2025-01-22 15:30:00|61.13|58.13|61.13|58.13|61.28|58.28|61.01|58.01|0
1737560100000|2025-01-22 15:35:00|61.08|58.08|60.98|57.98|61.21|58.21|60.79|57.79|0
1737560400000|2025-01-22 15:40:00|60.93|57.93|60.88|57.88|61.13|58.13|60.86|57.86|0
1737560700000|2025-01-22 15:45:00|60.86|57.86|60.98|57.98|61.05|58.05|60.86|57.86|0
1737561000000|2025-01-22 15:50:00|61|58|61.13|58.13|61.35|58.35|60.98|57.98|0
1737561300000|2025-01-22 15:55:00|61.15|58.15|61.35|58.35|61.35|58.35|61.08|58.08|0
1737561600000|2025-01-22 16:00:00|61.3|58.3|61.4|58.4|61.52|58.52|61.27|58.27|0
1737561900000|2025-01-22 16:05:00|61.37|58.37|61.15|58.15|61.37|58.37|61.07|58.07|0
1737562200000|2025-01-22 16:10:00|61.32|58.32|61.47|58.47|61.59|58.59|61.32|58.32|0
1737562500000|2025-01-22 16:15:00|61.44|58.44|61.14|58.14|61.44|58.44|61.09|58.09|0
1737562800000|2025-01-22 16:20:00|61.12|58.12|61.07|58.07|61.27|58.27|61.04|58.04|0
1737563100000|2025-01-22 16:25:00|61.09|58.09|60.62|57.62|61.09|58.09|60.62|57.62|0
1737563400000|2025-01-22 16:30:00|60.67|57.67|61.18|58.18|61.25|58.25|60.53|57.53|0
1737563700000|2025-01-22 16:35:00|61.2|58.2|60.93|57.93|61.23|58.23|60.93|57.93|0
1737564000000|2025-01-22 16:40:00|60.91|57.91|61.08|58.08|61.15|58.15|60.81|57.81|0
1737564300000|2025-01-22 16:45:00|61.05|58.05|61.12|58.12|61.25|58.25|60.93|57.93|0
1737564600000|2025-01-22 16:50:00|61.1|58.1|60.83|57.83|61.1|58.1|60.76|57.76|0
1737564900000|2025-01-22 16:55:00|60.85|57.85|60.88|57.88|60.9|57.9|60.75|57.75|0
1737565200000|2025-01-22 17:00:00|60.9|57.9|60.78|57.78|60.95|57.95|60.78|57.78|0
1737565500000|2025-01-22 17:05:00|60.8|57.8|60.8|57.8|60.85|57.85|60.78|57.78|0
1737565800000|2025-01-22 17:10:00|60.78|57.78|61.19|58.19|61.19|58.19|60.7|57.7|0
1737566100000|2025-01-22 17:15:00|61.14|58.14|60.89|57.89|61.14|58.14|60.87|57.87|0
1737566400000|2025-01-22 17:20:00|60.87|57.87|60.99|57.99|61.02|58.02|60.82|57.82|0
1737566700000|2025-01-22 17:25:00|61.02|58.02|60.94|57.94|61.04|58.04|60.92|57.92|0
1737567000000|2025-01-22 17:30:00|60.97|57.97|61.18|58.18|61.2|58.2|60.84|57.84|0
1737567300000|2025-01-22 17:35:00|61.2|58.2|61.13|58.13|61.25|58.25|61.08|58.08|0
1737567600000|2025-01-22 17:40:00|61.15|58.15|61.32|58.32|61.37|58.37|61.1|58.1|0
1737567900000|2025-01-22 17:45:00|61.3|58.3|61.25|58.25|61.32|58.32|61.12|58.12|0
1737568200000|2025-01-22 17:50:00|61.22|58.22|61.17|58.17|61.34|58.34|61.17|58.17|0
1737568500000|2025-01-22 17:55:00|61.19|58.19|61.39|58.39|61.39|58.39|61.17|58.17|0
1737568800000|2025-01-22 18:00:00|61.41|58.41|61.51|58.51|61.54|58.54|61.35|58.35|0
1737569100000|2025-01-22 18:05:00|61.49|58.49|61.31|58.31|61.51|58.51|61.31|58.31|0
1737569400000|2025-01-22 18:10:00|61.34|58.34|61.44|58.44|61.46|58.46|61.28|58.28|0
1737569700000|2025-01-22 18:15:00|61.42|58.42|61.58|58.58|61.63|58.63|61.36|58.36|0
1737570000000|2025-01-22 18:20:00|61.61|58.61|61.19|58.19|61.68|58.68|60.97|57.97|0
1737570300000|2025-01-22 18:25:00|61.24|58.24|61.29|58.29|61.39|58.39|61.22|58.22|0
1737570600000|2025-01-22 18:30:00|61.26|58.26|61.26|58.26|61.34|58.34|61.14|58.14|0
1737570900000|2025-01-22 18:35:00|61.25|58.25|61.16|58.16|61.29|58.29|61.16|58.16|0
1737571200000|2025-01-22 18:40:00|61.19|58.19|60.87|57.87|61.24|58.24|60.87|57.87|0
1737571500000|2025-01-22 18:45:00|60.84|57.84|60.89|57.89|61.18|58.18|60.79|57.79|0
1737571800000|2025-01-22 18:50:00|60.87|57.87|60.99|57.99|61.14|58.14|60.82|57.82|0
1737572100000|2025-01-22 18:55:00|61.04|58.04|61.15|58.15|61.38|58.38|61.04|58.04|0
1737572400000|2025-01-22 19:00:00|61.18|58.18|61.2|58.2|61.38|58.38|61.18|58.18|0
1737572700000|2025-01-22 19:05:00|61.18|58.18|61.27|58.27|61.37|58.37|61.05|58.05|0
1737573000000|2025-01-22 19:10:00|61.25|58.25|61.15|58.15|61.35|58.35|61.12|58.12|0
1737573300000|2025-01-22 19:15:00|61.17|58.17|61.2|58.2|61.25|58.25|61.12|58.12|0
1737573600000|2025-01-22 19:20:00|61.17|58.17|61.15|58.15|61.22|58.22|60.9|57.9|0
1737573900000|2025-01-22 19:25:00|61.17|58.17|61.32|58.32|61.37|58.37|61.12|58.12|0
1737574200000|2025-01-22 19:30:00|61.29|58.29|61.24|58.24|61.44|58.44|61.17|58.17|0
1737574500000|2025-01-22 19:35:00|61.27|58.27|61.04|58.04|61.27|58.27|61.02|58.02|0
1737574800000|2025-01-22 19:40:00|61.02|58.02|61.02|58.02|61.19|58.19|60.97|57.97|0
1737575100000|2025-01-22 19:45:00|61.04|58.04|61.11|58.11|61.35|58.35|61.02|58.02|0
1737575400000|2025-01-22 19:50:00|61.08|58.08|61.03|58.03|61.15|58.15|60.96|57.96|0
1737575700000|2025-01-22 19:55:00|61.01|58.01|60.91|57.91|61.03|58.03|60.88|57.88|0
1737576000000|2025-01-22 20:00:00|60.93|57.93|61.03|58.03|61.05|58.05|60.88|57.88|0
1737576300000|2025-01-22 20:05:00|61.05|58.05|60.95|57.95|61.08|58.08|60.93|57.93|0
1737576600000|2025-01-22 20:10:00|60.98|57.98|61.05|58.05|61.2|58.2|60.95|57.95|0
1737576900000|2025-01-22 20:15:00|61.07|58.07|61.15|58.15|61.2|58.2|61.02|58.02|0
1737577200000|2025-01-22 20:20:00|61.13|58.13|61.1|58.1|61.34|58.34|61.07|58.07|0
1737577500000|2025-01-22 20:25:00|61.12|58.12|61.34|58.34|61.34|58.34|61.12|58.12|0
1737577800000|2025-01-22 20:30:00|61.36|58.36|61.17|58.17|61.39|58.39|61.12|58.12|0
1737578100000|2025-01-22 20:35:00|61.19|58.19|61.56|58.56|61.58|58.58|61.14|58.14|0
1737578400000|2025-01-22 20:40:00|61.54|58.54|61.47|58.47|61.63|58.63|61.4|58.4|0
1737578700000|2025-01-22 20:45:00|61.45|58.45|61.52|58.52|61.54|58.54|61.32|58.32|0
1737579000000|2025-01-22 20:50:00|61.67|58.67|61.68|58.68|62.07|59.07|61.43|58.43|0
1737579300000|2025-01-22 20:55:00|61.63|58.63|62|59|62.07|59.07|61.6|58.6|0
1737579600000|2025-01-22 21:00:00|62.02|59.02|62.15|59.15|62.2|59.2|61.87|58.87|0
1737579900000|2025-01-22 21:05:00|62.12|59.12|61.99|58.99|62.17|59.17|61.97|58.97|0
1737580200000|2025-01-22 21:10:00|62.07|59.07|62.14|59.14|62.27|59.27|62.04|59.04|0
1737580500000|2025-01-22 21:15:00|62.24|59.04|62.44|59.24|62.44|59.24|62.24|59.04|0
1737580800000|2025-01-22 21:20:00|62.47|59.27|62.52|59.32|62.62|59.42|62.47|59.27|0
1737581100000|2025-01-22 21:25:00|62.49|59.29|62.54|59.34|62.59|59.39|62.49|59.29|0
1737581400000|2025-01-22 21:30:00|62.51|59.31|62.51|59.31|62.56|59.36|62.49|59.29|0
1737581700000|2025-01-22 21:35:00|62.54|59.34|62.49|59.29|62.59|59.39|62.46|59.26|0
1737582000000|2025-01-22 21:40:00|62.51|59.31|62.51|59.31|62.51|59.31|62.41|59.21|0
1737582300000|2025-01-22 21:45:00|62.53|59.33|62.53|59.33|62.56|59.36|62.48|59.28|0
1737582600000|2025-01-22 21:50:00|62.51|59.31|62.41|59.21|62.56|59.36|62.41|59.21|0
1737582900000|2025-01-22 21:55:00|62.38|59.18|62.12|58.92|62.41|59.21|62.12|58.92|0
1737583200000|2025-01-22 22:00:00|62.09|58.89|62.14|58.94|62.16|58.96|62.09|58.89|0
1737583500000|2025-01-22 22:05:00|62.15|58.95|62.12|58.92|62.17|58.97|62.12|58.92|0
1737583800000|2025-01-22 22:10:00|62.13|58.93|62.14|58.94|62.15|58.95|62.13|58.93|0
1737584100000|2025-01-22 22:15:00|62.13|58.93|62.14|58.94|62.14|58.94|62.13|58.93|0
1737584400000|2025-01-22 22:20:00|62.15|58.95|62.14|58.94|62.15|58.95|62.14|58.94|0
1737584700000|2025-01-22 22:25:00|62.15|58.95|62.17|58.97|62.18|58.98|62.14|58.94|0
1737585000000|2025-01-22 22:30:00|62.18|58.98|62.18|58.98|62.21|59.01|62.16|58.96|0
1737585300000|2025-01-22 22:35:00|62.17|58.97|62.17|58.97|62.19|58.99|62.17|58.97|0
1737585600000|2025-01-22 22:40:00|62.19|58.99|62.19|58.99|62.2|59|62.19|58.99|0
1737585900000|2025-01-22 22:45:00|62.18|58.98|62.17|58.97|62.2|59|62.17|58.97|0
1737586200000|2025-01-22 22:50:00|62.16|58.96|62.16|58.96|62.17|58.97|62.09|58.89|0
1737586500000|2025-01-22 22:55:00|62.14|58.94|62.15|58.95|62.15|58.95|62.1|58.9|0
1737586800000|2025-01-22 23:00:00|62.2|59|62.29|59.09|62.33|59.13|62.11|58.91|0
1737587100000|2025-01-22 23:05:00|62.31|59.11|62.49|59.29|62.49|59.29|62.24|59.04|0
1737587400000|2025-01-22 23:10:00|62.41|59.21|62.43|59.23|62.53|59.33|62.31|59.11|0
1737587700000|2025-01-22 23:15:00|62.4|59.2|62.33|59.13|62.51|59.31|62.33|59.13|0
1737588000000|2025-01-22 23:20:00|62.34|59.14|62.38|59.18|62.41|59.21|62.31|59.11|0
1737588300000|2025-01-22 23:25:00|62.43|59.23|62.43|59.23|62.46|59.26|62.38|59.18|0
1737588600000|2025-01-22 23:30:00|62.45|59.25|62.55|59.35|62.55|59.35|62.38|59.18|0
1737588900000|2025-01-22 23:35:00|62.53|59.33|62.5|59.3|62.55|59.35|62.43|59.23|0
1737589200000|2025-01-22 23:40:00|62.53|59.33|62.37|59.17|62.55|59.35|62.32|59.12|0
1737589500000|2025-01-22 23:45:00|62.35|59.15|62.4|59.2|62.5|59.3|62.35|59.15|0
1737589800000|2025-01-22 23:50:00|62.42|59.22|62.32|59.12|62.42|59.22|62.32|59.12|0
1737590100000|2025-01-22 23:55:00|62.35|59.15|62.47|59.27|62.5|59.3|62.35|59.15|0
1737590400000|2025-01-23 00:00:00|62.52|59.32|62.37|59.17|62.55|59.35|62.32|59.12|0
1737590700000|2025-01-23 00:05:00|62.34|59.14|62.32|59.12|62.42|59.22|62.32|59.12|0
1737591000000|2025-01-23 00:10:00|62.34|59.14|62.34|59.14|62.42|59.22|62.29|59.09|0
1737591300000|2025-01-23 00:15:00|62.39|59.19|62.29|59.09|62.39|59.19|62.29|59.09|0
1737591600000|2025-01-23 00:20:00|62.31|59.11|62.51|59.31|62.51|59.31|62.29|59.09|0
1737591900000|2025-01-23 00:25:00|62.54|59.34|62.56|59.36|62.66|59.46|62.51|59.31|0
1737592200000|2025-01-23 00:30:00|62.55|59.35|62.51|59.31|62.59|59.39|62.46|59.26|0
1737592500000|2025-01-23 00:35:00|62.54|59.34|62.42|59.22|62.54|59.34|62.38|59.18|0
1737592800000|2025-01-23 00:40:00|62.43|59.23|62.6|59.4|62.61|59.41|62.42|59.22|0
1737593100000|2025-01-23 00:45:00|62.61|59.41|62.58|59.38|62.61|59.41|62.51|59.31|0
1737593400000|2025-01-23 00:50:00|62.61|59.41|62.5|59.3|62.66|59.46|62.5|59.3|0
1737593700000|2025-01-23 00:55:00|62.53|59.33|62.47|59.27|62.55|59.35|62.43|59.23|0
1737594000000|2025-01-23 01:00:00|62.48|59.28|62.35|59.15|62.48|59.28|62.3|59.1|0
1737594300000|2025-01-23 01:05:00|62.34|59.14|62.35|59.15|62.38|59.18|62.29|59.09|0
1737594600000|2025-01-23 01:10:00|62.32|59.12|62.32|59.12|62.35|59.15|62.27|59.07|0
1737594900000|2025-01-23 01:15:00|62.35|59.15|61.86|58.66|62.5|59.3|61.86|58.66|0
1737595200000|2025-01-23 01:20:00|61.76|58.56|61.78|58.58|61.81|58.61|61.73|58.53|0
1737595500000|2025-01-23 01:25:00|61.76|58.56|61.78|58.58|61.81|58.61|61.71|58.51|0
1737595800000|2025-01-23 01:30:00|61.68|58.68|61.68|58.68|61.68|58.68|61.58|58.58|0
1737596100000|2025-01-23 01:35:00|61.65|58.65|61.6|58.6|61.68|58.68|61.54|58.54|0
1737596400000|2025-01-23 01:40:00|61.58|58.58|61.63|58.63|61.68|58.68|61.55|58.55|0
1737596700000|2025-01-23 01:45:00|61.65|58.65|61.77|58.77|61.85|58.85|61.65|58.65|0
1737597000000|2025-01-23 01:50:00|61.75|58.75|61.88|58.88|61.9|58.9|61.75|58.75|0
1737597300000|2025-01-23 01:55:00|61.9|58.9|61.87|58.87|61.95|58.95|61.82|58.82|0
1737597600000|2025-01-23 02:00:00|61.9|58.9|62.07|59.07|62.07|59.07|61.88|58.88|0
1737597900000|2025-01-23 02:05:00|62.06|59.06|61.97|58.97|62.22|59.22|61.94|58.94|0
1737598200000|2025-01-23 02:10:00|61.94|58.94|62|59|62.07|59.07|61.94|58.94|0
1737598500000|2025-01-23 02:15:00|61.99|58.99|61.89|58.89|62.04|59.04|61.86|58.86|0
1737598800000|2025-01-23 02:20:00|61.86|58.86|61.86|58.86|61.94|58.94|61.86|58.86|0
1737599100000|2025-01-23 02:25:00|61.89|58.89|61.84|58.84|61.94|58.94|61.84|58.84|0
1737599400000|2025-01-23 02:30:00|61.81|58.81|61.84|58.84|61.84|58.84|61.79|58.79|0
1737599700000|2025-01-23 02:35:00|61.81|58.81|61.75|58.75|61.81|58.81|61.73|58.73|0
1737600000000|2025-01-23 02:40:00|61.76|58.76|61.81|58.81|61.91|58.91|61.76|58.76|0
1737600300000|2025-01-23 02:45:00|61.82|58.82|61.88|58.88|61.88|58.88|61.81|58.81|0
1737600600000|2025-01-23 02:50:00|61.89|58.89|61.85|58.85|61.89|58.89|61.78|58.78|0
1737600900000|2025-01-23 02:55:00|61.84|58.84|61.83|58.83|61.85|58.85|61.8|58.8|0
1737601200000|2025-01-23 03:00:00|61.84|58.84|61.65|58.65|61.85|58.85|61.63|58.63|0
1737601500000|2025-01-23 03:05:00|61.68|58.68|61.7|58.7|61.73|58.73|61.64|58.64|0
1737601800000|2025-01-23 03:10:00|61.72|58.72|61.86|58.86|61.91|58.91|61.72|58.72|0
1737602100000|2025-01-23 03:15:00|61.87|58.87|61.91|58.91|62|59|61.87|58.87|0
1737602400000|2025-01-23 03:20:00|61.9|58.9|61.9|58.9|61.92|58.92|61.82|58.82|0
1737602700000|2025-01-23 03:25:00|61.87|58.87|61.82|58.82|61.87|58.87|61.82|58.82|0
1737603000000|2025-01-23 03:30:00|61.84|58.84|61.79|58.79|61.92|58.92|61.79|58.79|0
1737603300000|2025-01-23 03:35:00|61.77|58.77|61.74|58.74|61.79|58.79|61.72|58.72|0
1737603600000|2025-01-23 03:40:00|61.72|58.72|61.77|58.77|61.82|58.82|61.68|58.68|0
1737603900000|2025-01-23 03:45:00|61.76|58.76|61.91|58.91|61.94|58.94|61.76|58.76|0
1737604200000|2025-01-23 03:50:00|61.89|58.89|61.88|58.88|61.91|58.91|61.84|58.84|0
1737604500000|2025-01-23 03:55:00|61.86|58.86|61.87|58.87|61.89|58.89|61.84|58.84|0
1737604800000|2025-01-23 04:00:00|61.89|58.89|61.81|58.81|61.89|58.89|61.78|58.78|0
1737605100000|2025-01-23 04:05:00|61.8|58.8|61.73|58.73|61.83|58.83|61.71|58.71|0
1737605400000|2025-01-23 04:10:00|61.72|58.72|61.71|58.71|61.76|58.76|61.71|58.71|0
1737605700000|2025-01-23 04:15:00|61.68|58.68|61.68|58.68|61.71|58.71|61.66|58.66|0
1737606000000|2025-01-23 04:20:00|61.67|58.67|61.55|58.55|61.67|58.67|61.55|58.55|0
1737606300000|2025-01-23 04:25:00|61.57|58.57|61.59|58.59|61.6|58.6|61.57|58.57|0
1737606600000|2025-01-23 04:30:00|61.6|58.6|61.6|58.6|61.63|58.63|61.59|58.59|0
1737606900000|2025-01-23 04:35:00|61.63|58.63|61.62|58.62|61.65|58.65|61.6|58.6|0
1737607200000|2025-01-23 04:40:00|61.6|58.6|61.62|58.62|61.65|58.65|61.6|58.6|0
1737607500000|2025-01-23 04:45:00|61.61|58.61|61.6|58.6|61.62|58.62|61.57|58.57|0
1737607800000|2025-01-23 04:50:00|61.57|58.57|61.55|58.55|61.57|58.57|61.52|58.52|0
1737608100000|2025-01-23 04:55:00|61.57|58.57|61.57|58.57|61.59|58.59|61.57|58.57|0
1737608400000|2025-01-23 05:00:00|61.59|58.59|61.57|58.57|61.59|58.59|61.52|58.52|0
1737608700000|2025-01-23 05:05:00|61.59|58.59|61.54|58.54|61.62|58.62|61.54|58.54|0
1737609000000|2025-01-23 05:10:00|61.52|58.52|61.51|58.51|61.54|58.54|61.49|58.49|0
1737609300000|2025-01-23 05:15:00|61.5|58.5|61.51|58.51|61.53|58.53|61.49|58.49|0
1737609600000|2025-01-23 05:20:00|61.49|58.49|61.55|58.55|61.56|58.56|61.49|58.49|0
1737609900000|2025-01-23 05:25:00|61.54|58.54|61.61|58.61|61.64|58.64|61.54|58.54|0
1737610200000|2025-01-23 05:30:00|61.63|58.63|61.66|58.66|61.71|58.71|61.63|58.63|0
1737610500000|2025-01-23 05:35:00|61.63|58.63|61.63|58.63|61.66|58.66|61.6|58.6|0
1737610800000|2025-01-23 05:40:00|61.66|58.66|62.43|59.43|62.45|59.45|61.29|58.29|0
1737611100000|2025-01-23 05:45:00|62.44|59.44|62.45|59.45|62.48|59.48|62.43|59.43|0
1737611400000|2025-01-23 05:50:00|62.44|59.44|62.5|59.5|62.54|59.54|62.44|59.44|0
1737611700000|2025-01-23 05:55:00|62.51|59.51|62.6|59.6|62.6|59.6|62.5|59.5|0
1737612000000|2025-01-23 06:00:00|62.58|59.58|62.57|59.57|62.6|59.6|62.53|59.53|0
1737612300000|2025-01-23 06:05:00|62.56|59.56|62.52|59.52|62.57|59.57|62.5|59.5|0
1737612600000|2025-01-23 06:10:00|62.5|59.5|62.45|59.45|62.52|59.52|62.45|59.45|0
1737612900000|2025-01-23 06:15:00|62.47|59.47|62.41|59.41|62.47|59.47|62.39|59.39|0
1737613200000|2025-01-23 06:20:00|62.42|59.42|62.62|59.62|62.62|59.62|62.39|59.39|0
1737613500000|2025-01-23 06:25:00|62.59|59.59|62.54|59.54|62.67|59.67|62.54|59.54|0
1737613800000|2025-01-23 06:30:00|62.59|59.59|62.64|59.64|62.64|59.64|62.54|59.54|0
1737614100000|2025-01-23 06:35:00|62.63|59.63|62.72|59.72|62.72|59.72|62.63|59.63|0
1737614400000|2025-01-23 06:40:00|62.73|59.73|62.74|59.74|62.79|59.79|62.69|59.69|0
1737614700000|2025-01-23 06:45:00|62.76|59.76|62.69|59.69|62.8|59.8|62.69|59.69|0
1737615000000|2025-01-23 06:50:00|62.66|59.66|62.74|59.74|62.74|59.74|62.66|59.66|0
1737615300000|2025-01-23 06:55:00|62.71|59.71|62.71|59.71|62.74|59.74|62.63|59.63|0
1737615600000|2025-01-23 07:00:00|62.7|59.7|62.66|59.66|62.7|59.7|62.61|59.61|0
1737615900000|2025-01-23 07:05:00|62.68|59.68|62.88|59.88|62.91|59.91|62.66|59.66|0
1737616200000|2025-01-23 07:10:00|62.81|59.81|62.81|59.81|62.86|59.86|62.77|59.77|0
1737616500000|2025-01-23 07:15:00|62.78|59.78|62.82|59.82|62.83|59.83|62.76|59.76|0
1737616800000|2025-01-23 07:20:00|62.8|59.8|62.7|59.7|62.83|59.83|62.68|59.68|0
1737617100000|2025-01-23 07:25:00|62.68|59.68|62.75|59.75|62.78|59.78|62.68|59.68|0
1737617400000|2025-01-23 07:30:00|62.83|59.83|62.8|59.8|62.83|59.83|62.74|59.74|0
1737617700000|2025-01-23 07:35:00|62.83|59.83|62.92|59.92|62.97|59.97|62.46|59.46|0
1737618000000|2025-01-23 07:40:00|62.93|59.93|63.02|60.02|63.12|60.12|62.92|59.92|0
1737618300000|2025-01-23 07:45:00|63.01|60.01|62.92|59.92|63.02|60.02|62.87|59.87|0
1737618600000|2025-01-23 07:50:00|62.93|59.93|63.09|60.09|63.15|60.15|62.92|59.92|0
1737618900000|2025-01-23 07:55:00|63.07|60.07|63.02|60.02|63.11|60.11|63.02|60.02|0
1737619200000|2025-01-23 08:00:00|63.04|60.04|63.14|60.14|63.29|60.29|62.94|59.94|0
1737619500000|2025-01-23 08:05:00|63.17|60.17|63.1|60.1|63.17|60.17|62.99|59.99|0
1737619800000|2025-01-23 08:10:00|63.09|60.09|63.11|60.11|63.14|60.14|62.99|59.99|0
1737620100000|2025-01-23 08:15:00|63.09|60.09|63.19|60.19|63.27|60.27|63.06|60.06|0
1737620400000|2025-01-23 08:20:00|63.21|60.21|63.02|60.02|63.29|60.29|63.01|60.01|0
1737620700000|2025-01-23 08:25:00|63.01|60.01|63.1|60.1|63.13|60.13|62.98|59.98|0
1737621000000|2025-01-23 08:30:00|63.08|60.08|63.34|60.34|63.34|60.34|63.08|60.08|0
1737621300000|2025-01-23 08:35:00|63.32|60.32|63.41|60.41|63.46|60.46|63.26|60.26|0
1737621600000|2025-01-23 08:40:00|63.39|60.39|63.36|60.36|63.54|60.54|63.33|60.33|0
1737621900000|2025-01-23 08:45:00|63.35|60.35|63.51|60.51|63.54|60.54|63.31|60.31|0
1737622200000|2025-01-23 08:50:00|63.48|60.48|63.71|60.71|63.71|60.71|63.43|60.43|0
1737622500000|2025-01-23 08:55:00|63.69|60.69|63.51|60.51|63.69|60.69|63.48|60.48|0
1737622800000|2025-01-23 09:00:00|63.46|60.46|63.53|60.53|63.58|60.58|63.38|60.38|0
1737623100000|2025-01-23 09:05:00|63.52|60.52|63.49|60.49|63.53|60.53|63.3|60.3|0
1737623400000|2025-01-23 09:10:00|63.5|60.5|63.68|60.68|63.71|60.71|63.5|60.5|0
1737623700000|2025-01-23 09:15:00|63.69|60.69|63.71|60.71|63.86|60.86|63.68|60.68|0
1737624000000|2025-01-23 09:20:00|63.68|60.68|63.53|60.53|63.73|60.73|63.47|60.47|0
1737624300000|2025-01-23 09:25:00|63.5|60.5|63.63|60.63|63.65|60.65|63.5|60.5|0
1737624600000|2025-01-23 09:30:00|63.61|60.61|63.47|60.47|63.68|60.68|63.4|60.4|0
1737624900000|2025-01-23 09:35:00|63.45|60.45|63.43|60.43|63.47|60.47|63.32|60.32|0
1737625200000|2025-01-23 09:40:00|63.42|60.42|63.32|60.32|63.5|60.5|63.29|60.29|0
1737625500000|2025-01-23 09:45:00|63.3|60.3|63.28|60.28|63.34|60.34|63.14|60.14|0
1737625800000|2025-01-23 09:50:00|63.29|60.29|63.03|60.03|63.29|60.29|63.01|60.01|0
1737626100000|2025-01-23 09:55:00|63.06|60.06|63.13|60.13|63.19|60.19|63.06|60.06|0
1737626400000|2025-01-23 10:00:00|63.11|60.11|63.13|60.13|63.18|60.18|63.01|60.01|0
1737626700000|2025-01-23 10:05:00|63.16|60.16|63.14|60.14|63.28|60.28|63.13|60.13|0
1737627000000|2025-01-23 10:10:00|63.13|60.13|62.93|59.93|63.13|60.13|62.9|59.9|0
1737627300000|2025-01-23 10:15:00|62.91|59.91|62.9|59.9|62.98|59.98|62.72|59.72|0
1737627600000|2025-01-23 10:20:00|62.92|59.92|63.05|60.05|63.13|60.13|62.87|59.87|0
1737627900000|2025-01-23 10:25:00|63.06|60.06|62.82|59.82|63.08|60.08|62.82|59.82|0
1737628200000|2025-01-23 10:30:00|62.85|59.85|63|60|63|60|62.85|59.85|0
1737628500000|2025-01-23 10:35:00|62.97|59.97|62.92|59.92|63.02|60.02|62.92|59.92|0
1737628800000|2025-01-23 10:40:00|62.93|59.93|63.03|60.03|63.07|60.07|62.92|59.92|0
1737629100000|2025-01-23 10:45:00|63.04|60.04|63.19|60.19|63.2|60.2|62.99|59.99|0
1737629400000|2025-01-23 10:50:00|63.21|60.21|63.22|60.22|63.31|60.31|63.17|60.17|0
1737629700000|2025-01-23 10:55:00|63.19|60.19|63.29|60.29|63.33|60.33|63.17|60.17|0
1737630000000|2025-01-23 11:00:00|63.33|60.33|63.11|60.11|63.37|60.37|63.01|60.01|0
1737630300000|2025-01-23 11:05:00|63.14|60.14|63.11|60.11|63.2|60.2|63.09|60.09|0
1737630600000|2025-01-23 11:10:00|63.16|60.16|63.15|60.15|63.21|60.21|63.14|60.14|0
1737630900000|2025-01-23 11:15:00|63.14|60.14|62.98|59.98|63.14|60.14|62.96|59.96|0
1737631200000|2025-01-23 11:20:00|63|60|62.88|59.88|63|60|62.86|59.86|0
1737631500000|2025-01-23 11:25:00|62.91|59.91|62.98|59.98|63.13|60.13|62.88|59.88|0
1737631800000|2025-01-23 11:30:00|62.95|59.95|62.88|59.88|63.01|60.01|62.78|59.78|0
1737632100000|2025-01-23 11:35:00|62.85|59.85|62.85|59.85|62.95|59.95|62.83|59.83|0
1737632400000|2025-01-23 11:40:00|62.88|59.88|62.77|59.77|62.9|59.9|62.72|59.72|0
1737632700000|2025-01-23 11:45:00|62.75|59.75|62.72|59.72|62.84|59.84|62.62|59.62|0
1737633000000|2025-01-23 11:50:00|62.75|59.75|62.64|59.64|62.8|59.8|62.64|59.64|0
1737633300000|2025-01-23 11:55:00|62.66|59.66|62.72|59.72|62.77|59.77|62.62|59.62|0
1737633600000|2025-01-23 12:00:00|62.69|59.69|62.82|59.82|62.87|59.87|62.62|59.62|0
1737633900000|2025-01-23 12:05:00|62.79|59.79|63.1|60.1|63.1|60.1|62.79|59.79|0
1737634200000|2025-01-23 12:10:00|63.07|60.07|62.99|59.99|63.13|60.13|62.99|59.99|0
1737634500000|2025-01-23 12:15:00|62.97|59.97|63.12|60.12|63.14|60.14|62.97|59.97|0
1737634800000|2025-01-23 12:20:00|63.14|60.14|62.96|59.96|63.14|60.14|62.96|59.96|0
1737635100000|2025-01-23 12:25:00|62.99|59.99|62.66|59.66|62.99|59.99|62.66|59.66|0
1737635400000|2025-01-23 12:30:00|62.68|59.68|62.71|59.71|62.76|59.76|62.62|59.62|0
1737635700000|2025-01-23 12:35:00|62.68|59.68|62.66|59.66|62.71|59.71|62.43|59.43|0
1737636000000|2025-01-23 12:40:00|62.63|59.63|62.63|59.63|62.71|59.71|62.58|59.58|0
1737636300000|2025-01-23 12:45:00|62.64|59.64|62.73|59.73|62.75|59.75|62.63|59.63|0
1737636600000|2025-01-23 12:50:00|62.7|59.7|62.53|59.53|62.73|59.73|62.46|59.46|0
1737636900000|2025-01-23 12:55:00|62.5|59.5|62.42|59.42|62.55|59.55|62.42|59.42|0
1737637200000|2025-01-23 13:00:00|62.45|59.45|62.37|59.37|62.55|59.55|62.37|59.37|0
1737637500000|2025-01-23 13:05:00|62.4|59.4|62.77|59.77|62.85|59.85|62.4|59.4|0
1737637800000|2025-01-23 13:10:00|62.72|59.72|62.9|59.9|62.9|59.9|62.7|59.7|0
1737638100000|2025-01-23 13:15:00|62.87|59.87|62.92|59.92|62.92|59.92|62.72|59.72|0
1737638400000|2025-01-23 13:20:00|62.9|59.9|62.77|59.77|62.92|59.92|62.72|59.72|0
1737638700000|2025-01-23 13:25:00|62.74|59.74|62.55|59.55|62.77|59.77|62.54|59.54|0
1737639000000|2025-01-23 13:30:00|62.58|59.58|62.67|59.67|62.87|59.87|62.21|59.21|0
1737639300000|2025-01-23 13:35:00|62.64|59.64|62.61|59.61|62.74|59.74|62.56|59.56|0
1737639600000|2025-01-23 13:40:00|62.63|59.63|62.56|59.56|62.63|59.63|62.46|59.46|0
1737639900000|2025-01-23 13:45:00|62.61|59.61|62.47|59.47|62.64|59.64|62.41|59.41|0
1737640200000|2025-01-23 13:50:00|62.49|59.49|62.48|59.48|62.49|59.49|62.38|59.38|0
1737640500000|2025-01-23 13:55:00|62.43|59.43|62.43|59.43|62.45|59.45|62.33|59.33|0
1737640800000|2025-01-23 14:00:00|62.41|59.41|62.46|59.46|62.48|59.48|62.31|59.31|0
1737641100000|2025-01-23 14:05:00|62.48|59.48|62.61|59.61|62.66|59.66|62.48|59.48|0
1737641400000|2025-01-23 14:10:00|62.63|59.63|62.65|59.65|62.68|59.68|62.6|59.6|0
1737641700000|2025-01-23 14:15:00|62.63|59.63|62.63|59.63|62.65|59.65|62.5|59.5|0
1737642000000|2025-01-23 14:20:00|62.65|59.65|62.58|59.58|62.65|59.65|62.55|59.55|0
1737642300000|2025-01-23 14:25:00|62.55|59.55|62.5|59.5|62.65|59.65|62.37|59.37|0
1737642600000|2025-01-23 14:30:00|62.57|59.57|62.42|59.42|62.77|59.77|62.42|59.42|0
1737642900000|2025-01-23 14:35:00|62.4|59.4|61.66|58.66|62.76|59.76|61.64|58.64|0
1737643200000|2025-01-23 14:40:00|61.69|58.69|61.58|58.58|61.86|58.86|61.51|58.51|0
1737643500000|2025-01-23 14:45:00|61.61|58.61|62.05|59.05|62.05|59.05|61.53|58.53|0
1737643800000|2025-01-23 14:50:00|62|59|61.99|58.99|62.07|59.07|61.94|58.94|0
1737644100000|2025-01-23 14:55:00|61.97|58.97|61.99|58.99|62.24|59.24|61.94|58.94|0
1737644400000|2025-01-23 15:00:00|62.04|59.04|62.34|59.34|62.44|59.44|61.99|58.99|0
1737644700000|2025-01-23 15:05:00|62.37|59.37|62.76|59.76|63.01|60.01|62.27|59.27|0
1737645000000|2025-01-23 15:10:00|62.73|59.73|62.6|59.6|62.86|59.86|62.58|59.58|0
1737645300000|2025-01-23 15:15:00|62.63|59.63|62.26|59.26|62.68|59.68|62.11|59.11|0
1737645600000|2025-01-23 15:20:00|62.24|59.24|62.21|59.21|62.39|59.39|62.09|59.09|0
1737645900000|2025-01-23 15:25:00|62.24|59.24|62.48|59.48|62.54|59.54|62.21|59.21|0
1737646200000|2025-01-23 15:30:00|62.46|59.46|62.06|59.06|62.53|59.53|62.03|59.03|0
1737646500000|2025-01-23 15:35:00|62.03|59.03|61.96|58.96|62.16|59.16|61.83|58.83|0
1737646800000|2025-01-23 15:40:00|61.93|58.93|61.66|58.66|62.03|59.03|61.66|58.66|0
1737647100000|2025-01-23 15:45:00|61.68|58.68|61.51|58.51|61.71|58.71|61.41|58.41|0
1737647400000|2025-01-23 15:50:00|61.53|58.53|62.16|59.16|62.18|59.18|61.41|58.41|0
1737647700000|2025-01-23 15:55:00|62.18|59.18|62.11|59.11|62.21|59.21|62.11|59.11|0
1737648000000|2025-01-23 16:00:00|62.08|59.08|61.78|58.78|62.08|59.08|61.66|58.66|0
1737648300000|2025-01-23 16:05:00|61.81|58.81|62.1|59.1|62.15|59.15|61.73|58.73|0
1737648600000|2025-01-23 16:10:00|62.08|59.08|61.8|58.8|62.53|59.53|61.73|58.73|0
1737648900000|2025-01-23 16:15:00|61.83|58.83|61.25|58.25|62.27|59.27|61.25|58.25|0
1737649200000|2025-01-23 16:20:00|61.27|58.27|61.07|58.07|61.37|58.37|60.9|57.9|0
1737649500000|2025-01-23 16:25:00|61.12|58.12|60.95|57.95|61.83|58.83|60.95|57.95|0
1737649800000|2025-01-23 16:30:00|61.26|58.26|61.03|58.03|61.31|58.31|60.93|57.93|0
1737650100000|2025-01-23 16:35:00|61.07|58.07|61.25|58.25|61.39|58.39|61.03|58.03|0
1737650400000|2025-01-23 16:40:00|61.22|58.22|61|58|61.24|58.24|60.97|57.97|0
1737650700000|2025-01-23 16:45:00|60.97|57.97|60.87|57.87|61.19|58.19|60.68|57.68|0
1737651000000|2025-01-23 16:50:00|60.86|57.86|61.17|58.17|61.34|58.34|60.85|57.85|0
1737651300000|2025-01-23 16:55:00|61.14|58.14|61.26|58.26|61.31|58.31|61.04|58.04|0
1737651600000|2025-01-23 17:00:00|61.31|58.31|61.51|58.51|61.56|58.56|61.31|58.31|0
1737651900000|2025-01-23 17:05:00|61.53|58.53|61.31|58.31|61.53|58.53|61.21|58.21|0
1737652200000|2025-01-23 17:10:00|61.34|58.34|61.14|58.14|61.34|58.34|61.14|58.14|0
1737652500000|2025-01-23 17:15:00|61.16|58.16|61.16|58.16|61.23|58.23|61.11|58.11|0
1737652800000|2025-01-23 17:20:00|61.18|58.18|61.31|58.31|61.38|58.38|61.16|58.16|0
1737653100000|2025-01-23 17:25:00|61.28|58.28|61.3|58.3|61.38|58.38|61.26|58.26|0
1737653400000|2025-01-23 17:30:00|61.33|58.33|61.43|58.43|61.55|58.55|61.28|58.28|0
1737653700000|2025-01-23 17:35:00|61.45|58.45|61.47|58.47|61.53|58.53|61.35|58.35|0
1737654000000|2025-01-23 17:40:00|61.5|58.5|61.28|58.28|61.6|58.6|61.28|58.28|0
1737654300000|2025-01-23 17:45:00|61.3|58.3|61.13|58.13|61.33|58.33|61.1|58.1|0
1737654600000|2025-01-23 17:50:00|61.1|58.1|61|58|61.13|58.13|60.88|57.88|0
1737654900000|2025-01-23 17:55:00|60.98|57.98|60.83|57.83|61.03|58.03|60.83|57.83|0
1737655200000|2025-01-23 18:00:00|60.8|57.8|60.8|57.8|60.88|57.88|60.71|57.71|0
1737655500000|2025-01-23 18:05:00|60.83|57.83|60.78|57.78|60.85|57.85|60.75|57.75|0
1737655800000|2025-01-23 18:10:00|60.8|57.8|60.48|57.48|60.8|57.8|60.41|57.41|0
1737656100000|2025-01-23 18:15:00|60.46|57.46|60.36|57.36|60.48|57.48|60.34|57.34|0
1737656400000|2025-01-23 18:20:00|60.34|57.34|60.26|57.26|60.41|57.41|60.24|57.24|0
1737656700000|2025-01-23 18:25:00|60.24|57.24|60.48|57.48|60.58|57.58|60.24|57.24|0
1737657000000|2025-01-23 18:30:00|60.45|57.45|60.28|57.28|60.48|57.48|60.26|57.26|0
1737657300000|2025-01-23 18:35:00|60.31|57.31|60.38|57.38|60.4|57.4|60.26|57.26|0
1737657600000|2025-01-23 18:40:00|60.4|57.4|60.55|57.55|60.67|57.67|60.38|57.38|0
1737657900000|2025-01-23 18:45:00|60.52|57.52|60.64|57.64|60.67|57.67|60.47|57.47|0
1737658200000|2025-01-23 18:50:00|60.67|57.67|60.64|57.64|60.69|57.69|60.52|57.52|0
1737658500000|2025-01-23 18:55:00|60.62|57.62|60.71|57.71|60.76|57.76|60.62|57.62|0
1737658800000|2025-01-23 19:00:00|60.74|57.74|60.86|57.86|60.88|57.88|60.64|57.64|0
1737659100000|2025-01-23 19:05:00|60.88|57.88|60.96|57.96|61.08|58.08|60.88|57.88|0
1737659400000|2025-01-23 19:10:00|60.98|57.98|61.05|58.05|61.1|58.1|60.93|57.93|0
1737659700000|2025-01-23 19:15:00|61.03|58.03|61.05|58.05|61.1|58.1|60.98|57.98|0
1737660000000|2025-01-23 19:20:00|61.08|58.08|60.83|57.83|61.12|58.12|60.8|57.8|0
1737660300000|2025-01-23 19:25:00|60.85|57.85|60.78|57.78|60.85|57.85|60.66|57.66|0
1737660600000|2025-01-23 19:30:00|60.75|57.75|60.61|57.61|60.78|57.78|60.48|57.48|0
1737660900000|2025-01-23 19:35:00|60.62|57.62|60.68|57.68|60.73|57.73|60.48|57.48|0
1737661200000|2025-01-23 19:40:00|60.65|57.65|60.6|57.6|60.68|57.68|60.53|57.53|0
1737661500000|2025-01-23 19:45:00|60.63|57.63|60.7|57.7|60.72|57.72|60.53|57.53|0
1737661800000|2025-01-23 19:50:00|60.68|57.68|60.7|57.7|60.72|57.72|60.58|57.58|0
1737662100000|2025-01-23 19:55:00|60.72|57.72|60.6|57.6|60.72|57.72|60.43|57.43|0
1737662400000|2025-01-23 20:00:00|60.62|57.62|60.7|57.7|60.79|57.79|60.57|57.57|0
1737662700000|2025-01-23 20:05:00|60.72|57.72|60.55|57.55|60.74|57.74|60.45|57.45|0
1737663000000|2025-01-23 20:10:00|60.52|57.52|60.38|57.38|60.62|57.62|60.35|57.35|0
1737663300000|2025-01-23 20:15:00|60.35|57.35|60.35|57.35|60.5|57.5|60.23|57.23|0
1737663600000|2025-01-23 20:20:00|60.33|57.33|60.23|57.23|60.47|57.47|60.23|57.23|0
1737663900000|2025-01-23 20:25:00|60.25|57.25|60.32|57.32|60.37|57.37|60.17|57.17|0
1737664200000|2025-01-23 20:30:00|60.4|57.4|60.44|57.44|60.59|57.59|60.32|57.32|0
1737664500000|2025-01-23 20:35:00|60.47|57.47|60.56|57.56|60.64|57.64|60.41|57.41|0
1737664800000|2025-01-23 20:40:00|60.59|57.59|60.63|57.63|60.68|57.68|60.51|57.51|0
1737665100000|2025-01-23 20:45:00|60.61|57.61|60.29|57.29|60.61|57.61|60.22|57.22|0
1737665400000|2025-01-23 20:50:00|60.32|57.32|59.69|56.69|60.32|57.32|59.69|56.69|0
1737665700000|2025-01-23 20:55:00|59.71|56.71|59.6|56.6|60.47|57.47|59.11|56.11|0
1737666000000|2025-01-23 21:00:00|59.49|56.49|59.82|56.82|59.89|56.89|59.49|56.49|0
1737666300000|2025-01-23 21:05:00|59.84|56.84|60.34|57.34|60.34|57.34|59.84|56.84|0
1737666600000|2025-01-23 21:10:00|60.32|57.32|60.32|57.32|60.34|57.34|60.2|57.2|0
1737666900000|2025-01-23 21:15:00|60.37|57.37|60.51|57.31|60.59|57.39|60.37|57.29|0
1737667200000|2025-01-23 21:20:00|60.54|57.34|60.61|57.41|60.63|57.43|60.54|57.34|0
1737667500000|2025-01-23 21:25:00|60.63|57.43|60.56|57.36|60.63|57.43|60.56|57.36|0
1737667800000|2025-01-23 21:30:00|60.61|57.41|60.58|57.38|60.67|57.47|60.58|57.38|0
1737668100000|2025-01-23 21:35:00|60.61|57.41|60.6|57.4|60.63|57.43|60.58|57.38|0
1737668400000|2025-01-23 21:40:00|60.59|57.39|60.63|57.43|60.63|57.43|60.58|57.38|0
1737668700000|2025-01-23 21:45:00|60.6|57.4|60.55|57.35|60.6|57.4|60.53|57.33|0
1737669000000|2025-01-23 21:50:00|60.58|57.38|60.45|57.25|60.6|57.4|60.45|57.25|0
1737669300000|2025-01-23 21:55:00|60.48|57.28|60.49|57.29|60.49|57.29|60.41|57.21|0
1737669600000|2025-01-23 22:00:00|60.48|57.28|60.46|57.26|60.49|57.29|60.43|57.23|0
1737669900000|2025-01-23 22:05:00|60.47|57.27|60.47|57.27|60.48|57.28|60.38|57.18|0
1737670200000|2025-01-23 22:10:00|60.44|57.24|60.41|57.21|60.45|57.25|60.41|57.21|0
1737670500000|2025-01-23 22:15:00|60.42|57.22|60.45|57.25|60.45|57.25|60.42|57.22|0
1737670800000|2025-01-23 22:20:00|60.46|57.26|60.44|57.24|60.46|57.26|60.44|57.24|0
1737671100000|2025-01-23 22:25:00|60.43|57.23|60.44|57.24|60.44|57.24|60.42|57.22|0
1737671400000|2025-01-23 22:30:00|60.45|57.25|60.43|57.23|60.45|57.25|60.43|57.23|0
1737672000000|2025-01-23 22:40:00|60.42|57.22|60.42|57.22|60.42|57.22|60.42|57.22|0
1737672600000|2025-01-23 22:50:00|60.43|57.23|60.43|57.23|60.43|57.23|60.43|57.23|0
1737672900000|2025-01-23 22:55:00|60.44|57.24|60.45|57.25|60.46|57.26|60.44|57.24|0
1737673200000|2025-01-23 23:00:00|60.52|57.32|60.76|57.56|60.77|57.57|60.52|57.32|0
1737673500000|2025-01-23 23:05:00|60.77|57.57|60.76|57.56|60.77|57.57|60.6|57.4|0
1737673800000|2025-01-23 23:10:00|60.75|57.55|60.72|57.52|60.75|57.55|60.65|57.45|0
1737674100000|2025-01-23 23:15:00|60.75|57.55|60.74|57.54|60.77|57.57|60.72|57.52|0
1737674400000|2025-01-23 23:20:00|60.73|57.53|60.67|57.47|60.73|57.53|60.65|57.45|0
1737674700000|2025-01-23 23:25:00|60.69|57.49|60.69|57.49|60.72|57.52|60.67|57.47|0
1737675000000|2025-01-23 23:30:00|60.67|57.47|60.57|57.37|60.69|57.49|60.55|57.35|0
1737675300000|2025-01-23 23:35:00|60.55|57.35|60.54|57.34|60.55|57.35|60.52|57.32|0
1737675600000|2025-01-23 23:40:00|60.57|57.37|60.57|57.37|60.59|57.39|60.57|57.37|0
1737675900000|2025-01-23 23:45:00|60.54|57.34|60.61|57.41|60.66|57.46|60.52|57.32|0
1737676200000|2025-01-23 23:50:00|60.63|57.43|60.56|57.36|60.64|57.44|60.54|57.34|0
1737676500000|2025-01-23 23:55:00|60.54|57.34|60.52|57.32|60.56|57.36|60.47|57.27|0
1737676800000|2025-01-24 00:00:00|60.49|57.29|60.54|57.34|60.56|57.36|60.47|57.27|0
1737677100000|2025-01-24 00:05:00|60.51|57.31|60.58|57.38|60.58|57.38|60.49|57.29|0
1737677400000|2025-01-24 00:10:00|60.56|57.36|60.61|57.41|60.61|57.41|60.55|57.35|0
1737677700000|2025-01-24 00:15:00|60.56|57.36|60.56|57.36|60.61|57.41|60.53|57.33|0
1737678000000|2025-01-24 00:20:00|60.55|57.35|60.51|57.31|60.61|57.41|60.48|57.28|0
1737678300000|2025-01-24 00:25:00|60.53|57.33|60.58|57.38|60.58|57.38|60.53|57.33|0
1737678600000|2025-01-24 00:30:00|60.57|57.37|60.58|57.38|60.6|57.4|60.54|57.34|0
1737678900000|2025-01-24 00:35:00|60.63|57.43|60.58|57.38|60.65|57.45|60.55|57.35|0
1737679200000|2025-01-24 00:40:00|60.55|57.35|60.62|57.42|60.65|57.45|60.55|57.35|0
1737679500000|2025-01-24 00:45:00|60.65|57.45|60.67|57.47|60.69|57.49|60.6|57.4|0
1737679800000|2025-01-24 00:50:00|60.65|57.45|60.64|57.44|60.71|57.51|60.62|57.42|0
1737680100000|2025-01-24 00:55:00|60.62|57.42|60.59|57.39|60.74|57.54|60.59|57.39|0
1737680400000|2025-01-24 01:00:00|60.57|57.37|60.67|57.47|60.69|57.49|60.57|57.37|0
1737680700000|2025-01-24 01:05:00|60.68|57.48|60.52|57.32|60.69|57.49|60.52|57.32|0
1737681000000|2025-01-24 01:10:00|60.54|57.34|60.35|57.15|60.57|57.37|60.35|57.15|0
1737681300000|2025-01-24 01:15:00|60.32|57.12|60.73|57.53|60.75|57.55|60.25|57.05|0
1737681600000|2025-01-24 01:20:00|60.75|57.55|60.8|57.6|60.8|57.6|60.7|57.5|0
1737681900000|2025-01-24 01:25:00|60.81|57.61|60.92|57.72|60.92|57.72|60.78|57.58|0
1737682200000|2025-01-24 01:30:00|60.82|57.82|60.92|57.92|60.94|57.94|60.77|57.77|0
1737682500000|2025-01-24 01:35:00|60.89|57.89|60.94|57.94|60.96|57.96|60.84|57.84|0
1737682800000|2025-01-24 01:40:00|60.96|57.96|60.96|57.96|60.99|57.99|60.91|57.91|0
1737683100000|2025-01-24 01:45:00|60.94|57.94|60.81|57.81|60.96|57.96|60.81|57.81|0
1737683400000|2025-01-24 01:50:00|60.8|57.8|60.86|57.86|60.89|57.89|60.79|57.79|0
1737683700000|2025-01-24 01:55:00|60.84|57.84|60.79|57.79|60.86|57.86|60.79|57.79|0
1737684000000|2025-01-24 02:00:00|60.8|57.8|60.74|57.74|60.88|57.88|60.71|57.71|0
1737684300000|2025-01-24 02:05:00|60.71|57.71|60.74|57.74|60.76|57.76|60.66|57.66|0
1737684600000|2025-01-24 02:10:00|60.71|57.71|60.54|57.54|60.8|57.8|60.54|57.54|0
1737684900000|2025-01-24 02:15:00|60.49|57.49|60.15|57.15|60.52|57.52|60.11|57.11|0
1737685200000|2025-01-24 02:20:00|60.18|57.18|60.37|57.37|60.37|57.37|60.08|57.08|0
1737685500000|2025-01-24 02:25:00|60.34|57.34|60.32|57.32|60.39|57.39|60.31|57.31|0
1737685800000|2025-01-24 02:30:00|60.34|57.34|60.22|57.22|60.37|57.37|60.2|57.2|0
1737686100000|2025-01-24 02:35:00|60.24|57.24|60.2|57.2|60.24|57.24|60.14|57.14|0
1737686400000|2025-01-24 02:40:00|60.17|57.17|60.17|57.17|60.22|57.22|60.15|57.15|0
1737686700000|2025-01-24 02:45:00|60.18|57.18|60.22|57.22|60.24|57.24|60.12|57.12|0
1737687000000|2025-01-24 02:50:00|60.19|57.19|60.17|57.17|60.22|57.22|60.14|57.14|0
1737687300000|2025-01-24 02:55:00|60.14|57.14|60.14|57.14|60.21|57.21|60.14|57.14|0
1737687600000|2025-01-24 03:00:00|60.17|57.17|60.07|57.07|60.18|57.18|60.03|57.03|0
1737687900000|2025-01-24 03:05:00|60.09|57.09|60.23|57.23|60.24|57.24|60.08|57.08|0
1737688200000|2025-01-24 03:10:00|60.25|57.25|60.4|57.4|60.4|57.4|60.25|57.25|0
1737688500000|2025-01-24 03:15:00|60.39|57.39|60.45|57.45|60.5|57.5|60.39|57.39|0
1737688800000|2025-01-24 03:20:00|60.47|57.47|60.67|57.67|60.71|57.71|60.47|57.47|0
1737689100000|2025-01-24 03:25:00|60.64|57.64|60.83|57.83|60.87|57.87|60.62|57.62|0
1737689400000|2025-01-24 03:30:00|60.81|57.81|60.76|57.76|60.88|57.88|60.66|57.66|0
1737689700000|2025-01-24 03:35:00|60.73|57.73|60.76|57.76|60.81|57.81|60.73|57.73|0
1737690000000|2025-01-24 03:40:00|60.75|57.75|60.89|57.89|61.01|58.01|60.75|57.75|0
1737690300000|2025-01-24 03:45:00|60.9|57.9|60.8|57.8|60.93|57.93|60.79|57.79|0
1737690600000|2025-01-24 03:50:00|60.83|57.83|60.7|57.7|60.85|57.85|60.7|57.7|0
1737690900000|2025-01-24 03:55:00|60.72|57.72|60.85|57.85|60.85|57.85|60.72|57.72|0
1737691200000|2025-01-24 04:00:00|60.84|57.84|60.8|57.8|60.87|57.87|60.73|57.73|0
1737691500000|2025-01-24 04:05:00|60.82|57.82|60.82|57.82|60.9|57.9|60.8|57.8|0
1737691800000|2025-01-24 04:10:00|60.85|57.85|60.75|57.75|60.85|57.85|60.72|57.72|0
1737692100000|2025-01-24 04:15:00|60.72|57.72|60.99|57.99|61.04|58.04|60.72|57.72|0
1737692400000|2025-01-24 04:20:00|61|58|61.01|58.01|61.06|58.06|60.96|57.96|0
1737692700000|2025-01-24 04:25:00|61.04|58.04|61.08|58.08|61.18|58.18|61.04|58.04|0
1737693000000|2025-01-24 04:30:00|61.06|58.06|60.96|57.96|61.06|58.06|60.94|57.94|0
1737693300000|2025-01-24 04:35:00|60.95|57.95|60.93|57.93|60.96|57.96|60.89|57.89|0
1737693600000|2025-01-24 04:40:00|60.92|57.92|60.96|57.96|60.98|57.98|60.86|57.86|0
1737693900000|2025-01-24 04:45:00|60.95|57.95|60.91|57.91|60.96|57.96|60.88|57.88|0
1737694200000|2025-01-24 04:50:00|60.88|57.88|60.93|57.93|60.93|57.93|60.88|57.88|0
1737694500000|2025-01-24 04:55:00|60.92|57.92|60.9|57.9|60.92|57.92|60.85|57.85|0
1737694800000|2025-01-24 05:00:00|60.93|57.93|60.83|57.83|60.95|57.95|60.83|57.83|0
1737695100000|2025-01-24 05:05:00|60.84|57.84|60.85|57.85|60.85|57.85|60.8|57.8|0
1737695400000|2025-01-24 05:10:00|60.88|57.88|60.83|57.83|60.88|57.88|60.82|57.82|0
1737695700000|2025-01-24 05:15:00|60.85|57.85|60.87|57.87|60.9|57.9|60.83|57.83|0
1737696000000|2025-01-24 05:20:00|60.86|57.86|60.87|57.87|60.9|57.9|60.83|57.83|0
1737696300000|2025-01-24 05:25:00|60.9|57.9|60.85|57.85|60.9|57.9|60.8|57.8|0
1737696600000|2025-01-24 05:30:00|60.84|57.84|60.85|57.85|60.87|57.87|60.82|57.82|0
1737696900000|2025-01-24 05:35:00|60.86|57.86|60.82|57.82|60.87|57.87|60.82|57.82|0
1737697200000|2025-01-24 05:40:00|60.84|57.84|60.77|57.77|60.84|57.84|60.77|57.77|0
1737697500000|2025-01-24 05:45:00|60.79|57.79|60.79|57.79|60.79|57.79|60.77|57.77|0
1737697800000|2025-01-24 05:50:00|60.82|57.82|60.89|57.89|60.89|57.89|60.78|57.78|0
1737698100000|2025-01-24 05:55:00|60.88|57.88|60.91|57.91|60.96|57.96|60.84|57.84|0
1737698400000|2025-01-24 06:00:00|60.89|57.89|60.93|57.93|60.98|57.98|60.89|57.89|0
1737698700000|2025-01-24 06:05:00|60.96|57.96|60.86|57.86|60.96|57.96|60.8|57.8|0
1737699000000|2025-01-24 06:10:00|60.88|57.88|60.76|57.76|60.88|57.88|60.74|57.74|0
1737699300000|2025-01-24 06:15:00|60.75|57.75|60.76|57.76|60.81|57.81|60.74|57.74|0
1737699600000|2025-01-24 06:20:00|60.74|57.74|60.73|57.73|60.78|57.78|60.71|57.71|0
1737699900000|2025-01-24 06:25:00|60.75|57.75|60.78|57.78|60.78|57.78|60.71|57.71|0
1737700200000|2025-01-24 06:30:00|60.75|57.75|60.66|57.66|60.75|57.75|60.66|57.66|0
1737700500000|2025-01-24 06:35:00|60.67|57.67|60.88|57.88|60.9|57.9|60.67|57.67|0
1737700800000|2025-01-24 06:40:00|60.9|57.9|60.85|57.85|60.92|57.92|60.83|57.83|0
1737701100000|2025-01-24 06:45:00|60.83|57.83|60.82|57.82|60.85|57.85|60.78|57.78|0
1737701400000|2025-01-24 06:50:00|60.84|57.84|60.84|57.84|60.87|57.87|60.8|57.8|0
1737701700000|2025-01-24 06:55:00|60.81|57.81|60.88|57.88|60.92|57.92|60.8|57.8|0
1737702000000|2025-01-24 07:00:00|60.87|57.87|60.97|57.97|61.02|58.02|60.87|57.87|0
1737702300000|2025-01-24 07:05:00|60.94|57.94|60.84|57.84|60.97|57.97|60.84|57.84|0
1737702600000|2025-01-24 07:10:00|60.82|57.82|60.91|57.91|60.94|57.94|60.77|57.77|0
1737702900000|2025-01-24 07:15:00|60.93|57.93|61.16|58.16|61.16|58.16|60.93|57.93|0
1737703200000|2025-01-24 07:20:00|61.06|58.06|61.03|58.03|61.06|58.06|60.98|57.98|0
1737703500000|2025-01-24 07:25:00|61.01|58.01|60.98|57.98|61.03|58.03|60.98|57.98|0
1737703800000|2025-01-24 07:30:00|61.01|58.01|61.01|58.01|61.03|58.03|60.96|57.96|0
1737704100000|2025-01-24 07:35:00|60.99|57.99|60.98|57.98|61.05|58.05|60.96|57.96|0
1737704400000|2025-01-24 07:40:00|60.96|57.96|61|58|61.05|58.05|60.95|57.95|0
1737704700000|2025-01-24 07:45:00|61.03|58.03|60.95|57.95|61.03|58.03|60.93|57.93|0
1737705000000|2025-01-24 07:50:00|61|58|61.13|58.13|61.17|58.17|61|58|0
1737705300000|2025-01-24 07:55:00|61.12|58.12|61.02|58.02|61.16|58.16|61.02|58.02|0
1737705600000|2025-01-24 08:00:00|61.06|58.06|61|58|61.12|58.12|60.97|57.97|0
1737705900000|2025-01-24 08:05:00|60.97|57.97|60.98|57.98|61.05|58.05|60.92|57.92|0
1737706200000|2025-01-24 08:10:00|60.97|57.97|60.8|57.8|61.02|58.02|60.8|57.8|0
1737706500000|2025-01-24 08:15:00|60.81|57.81|60.97|57.97|61.02|58.02|60.77|57.77|0
1737706800000|2025-01-24 08:20:00|60.99|57.99|60.82|57.82|60.99|57.99|60.82|57.82|0
1737707100000|2025-01-24 08:25:00|60.8|57.8|60.84|57.84|60.91|57.91|60.77|57.77|0
1737707400000|2025-01-24 08:30:00|60.86|57.86|60.84|57.84|61.01|58.01|60.72|57.72|0
1737707700000|2025-01-24 08:35:00|60.87|57.87|60.82|57.82|60.89|57.89|60.71|57.71|0
1737708000000|2025-01-24 08:40:00|60.79|57.79|60.84|57.84|60.91|57.91|60.77|57.77|0
1737708300000|2025-01-24 08:45:00|60.86|57.86|60.84|57.84|60.91|57.91|60.79|57.79|0
1737708600000|2025-01-24 08:50:00|60.86|57.86|60.91|57.91|60.93|57.93|60.81|57.81|0
1737708900000|2025-01-24 08:55:00|60.93|57.93|61.02|58.02|61.13|58.13|60.93|57.93|0
1737709200000|2025-01-24 09:00:00|60.99|57.99|60.81|57.81|61.01|58.01|60.81|57.81|0
1737709500000|2025-01-24 09:05:00|60.82|57.82|60.76|57.76|60.88|57.88|60.74|57.74|0
1737709800000|2025-01-24 09:10:00|60.78|57.78|60.76|57.76|60.86|57.86|60.73|57.73|0
1737710100000|2025-01-24 09:15:00|60.73|57.73|60.66|57.66|60.76|57.76|60.64|57.64|0
1737710400000|2025-01-24 09:20:00|60.64|57.64|60.59|57.59|60.64|57.64|60.54|57.54|0
1737710700000|2025-01-24 09:25:00|60.6|57.6|60.7|57.7|60.75|57.75|60.6|57.6|0
1737711000000|2025-01-24 09:30:00|60.68|57.68|60.65|57.65|60.72|57.72|60.53|57.53|0
1737711300000|2025-01-24 09:35:00|60.68|57.68|60.87|57.87|60.9|57.9|60.67|57.67|0
1737711600000|2025-01-24 09:40:00|60.85|57.85|60.82|57.82|60.92|57.92|60.79|57.79|0
1737711900000|2025-01-24 09:45:00|60.85|57.85|60.88|57.88|60.92|57.92|60.82|57.82|0
1737712200000|2025-01-24 09:50:00|60.89|57.89|60.83|57.83|60.92|57.92|60.79|57.79|0
1737712500000|2025-01-24 09:55:00|60.84|57.84|60.91|57.91|60.94|57.94|60.82|57.82|0
1737712800000|2025-01-24 10:00:00|60.89|57.89|60.91|57.91|60.91|57.91|60.87|57.87|0
1737713100000|2025-01-24 10:05:00|60.9|57.9|60.89|57.89|60.96|57.96|60.86|57.86|0
1737713400000|2025-01-24 10:10:00|60.91|57.91|61.01|58.01|61.03|58.03|60.91|57.91|0
1737713700000|2025-01-24 10:15:00|61.03|58.03|61.13|58.13|61.18|58.18|61.01|58.01|0
1737714000000|2025-01-24 10:20:00|61.12|58.12|61.15|58.15|61.15|58.15|61.05|58.05|0
1737714300000|2025-01-24 10:25:00|61.13|58.13|61.2|58.2|61.22|58.22|61.05|58.05|0
1737714600000|2025-01-24 10:30:00|61.22|58.22|61.17|58.17|61.27|58.27|61.12|58.12|0
1737714900000|2025-01-24 10:35:00|61.15|58.15|61.44|58.44|61.47|58.47|61.15|58.15|0
1737715200000|2025-01-24 10:40:00|61.42|58.42|61.46|58.46|61.51|58.51|61.34|58.34|0
1737715500000|2025-01-24 10:45:00|61.49|58.49|61.32|58.32|61.51|58.51|61.32|58.32|0
1737715800000|2025-01-24 10:50:00|61.29|58.29|61.12|58.12|61.32|58.32|61.12|58.12|0
1737716100000|2025-01-24 10:55:00|61.07|58.07|61.07|58.07|61.09|58.09|61.04|58.04|0
1737716400000|2025-01-24 11:00:00|61.07|58.07|61.09|58.09|61.14|58.14|61.04|58.04|0
1737716700000|2025-01-24 11:05:00|61.08|58.08|61.22|58.22|61.24|58.24|61.02|58.02|0
1737717000000|2025-01-24 11:10:00|61.2|58.2|61.16|58.16|61.25|58.25|61.09|58.09|0
1737717300000|2025-01-24 11:15:00|61.19|58.19|61.18|58.18|61.21|58.21|61.14|58.14|0
1737717600000|2025-01-24 11:20:00|61.2|58.2|61.21|58.21|61.23|58.23|61.18|58.18|0
1737717900000|2025-01-24 11:25:00|61.23|58.23|61.23|58.23|61.25|58.25|61.06|58.06|0
1737718200000|2025-01-24 11:30:00|61.24|58.24|61.13|58.13|61.3|58.3|61.03|58.03|0
1737718500000|2025-01-24 11:35:00|61.18|58.18|61.18|58.18|61.33|58.33|61.16|58.16|0
1737718800000|2025-01-24 11:40:00|61.19|58.19|61.08|58.08|61.22|58.22|61.08|58.08|0
1737719100000|2025-01-24 11:45:00|61.13|58.13|60.98|57.98|61.18|58.18|60.96|57.96|0
1737719400000|2025-01-24 11:50:00|61|58|61.15|58.15|61.17|58.17|61|58|0
1737719700000|2025-01-24 11:55:00|61.13|58.13|60.98|57.98|61.19|58.19|60.98|57.98|0
1737720000000|2025-01-24 12:00:00|61.03|58.03|60.83|57.83|61.05|58.05|60.83|57.83|0
1737720300000|2025-01-24 12:05:00|60.82|57.82|60.97|57.97|60.99|57.99|60.8|57.8|0
1737720600000|2025-01-24 12:10:00|60.95|57.95|60.92|57.92|60.95|57.95|60.88|57.88|0
1737720900000|2025-01-24 12:15:00|60.9|57.9|60.75|57.75|60.9|57.9|60.73|57.73|0
1737721200000|2025-01-24 12:20:00|60.73|57.73|60.63|57.63|60.74|57.74|60.63|57.63|0
1737721500000|2025-01-24 12:25:00|60.61|57.61|60.53|57.53|60.65|57.65|60.53|57.53|0
1737721800000|2025-01-24 12:30:00|60.56|57.56|60.63|57.63|60.65|57.65|60.53|57.53|0
1737722100000|2025-01-24 12:35:00|60.65|57.65|60.87|57.87|60.89|57.89|60.65|57.65|0
1737722400000|2025-01-24 12:40:00|60.84|57.84|60.87|57.87|60.92|57.92|60.84|57.84|0
1737722700000|2025-01-24 12:45:00|60.89|57.89|60.99|57.99|61.02|58.02|60.89|57.89|0
1737723000000|2025-01-24 12:50:00|60.96|57.96|61.01|58.01|61.03|58.03|60.86|57.86|0
1737723300000|2025-01-24 12:55:00|61.03|58.03|60.79|57.79|61.03|58.03|60.79|57.79|0
1737723600000|2025-01-24 13:00:00|60.84|57.84|60.96|57.96|60.98|57.98|60.79|57.79|0
1737723900000|2025-01-24 13:05:00|60.93|57.93|61.13|58.13|61.13|58.13|60.88|57.88|0
1737724200000|2025-01-24 13:10:00|61.15|58.15|61.05|58.05|61.25|58.25|61|58|0
1737724500000|2025-01-24 13:15:00|61.03|58.03|60.91|57.91|61.03|58.03|60.86|57.86|0
1737724800000|2025-01-24 13:20:00|60.88|57.88|61|58|61.1|58.1|60.88|57.88|0
1737725100000|2025-01-24 13:25:00|61.03|58.03|61|58|61.03|58.03|60.93|57.93|0
1737725400000|2025-01-24 13:30:00|60.98|57.98|61.14|58.14|61.17|58.17|60.98|57.98|0
1737725700000|2025-01-24 13:35:00|61.12|58.12|61.14|58.14|61.29|58.29|61.09|58.09|0
1737726000000|2025-01-24 13:40:00|61.17|58.17|61.24|58.24|61.29|58.29|61.17|58.17|0
1737726300000|2025-01-24 13:45:00|61.26|58.26|60.44|57.44|61.29|58.29|60.44|57.44|0
1737726600000|2025-01-24 13:50:00|60.47|57.47|60.47|57.47|60.49|57.49|60.39|57.39|0
1737726900000|2025-01-24 13:55:00|60.44|57.44|60.34|57.34|60.44|57.44|60.34|57.34|0
1737727200000|2025-01-24 14:00:00|60.37|57.37|60.25|57.25|60.4|57.4|60.21|57.21|0
1737727500000|2025-01-24 14:05:00|60.22|57.22|59.98|56.98|60.37|57.37|59.88|56.88|0
1737727800000|2025-01-24 14:10:00|59.95|56.95|60.12|57.12|60.12|57.12|59.88|56.88|0
1737728100000|2025-01-24 14:15:00|60.1|57.1|59.88|56.88|60.1|57.1|59.83|56.83|0
1737728400000|2025-01-24 14:20:00|59.9|56.9|59.78|56.78|59.93|56.93|59.76|56.76|0
1737728700000|2025-01-24 14:25:00|59.85|56.85|59.56|56.56|59.95|56.95|59.47|56.47|0
1737729000000|2025-01-24 14:30:00|59.54|56.54|60.49|57.49|60.49|57.49|59.25|56.25|0
1737729300000|2025-01-24 14:35:00|60.47|57.47|59.6|56.6|60.47|57.47|59.6|56.6|0
1737729600000|2025-01-24 14:40:00|59.62|56.62|59.56|56.56|59.72|56.72|59.43|56.43|0
1737729900000|2025-01-24 14:45:00|59.16|56.16|59.38|56.38|59.45|56.45|59.05|56.05|0
1737730200000|2025-01-24 14:50:00|59.36|56.36|59.25|56.25|59.74|56.74|59.04|56.04|0
1737730500000|2025-01-24 14:55:00|59.23|56.23|59.28|56.28|59.54|56.54|59.2|56.2|0
1737730800000|2025-01-24 15:00:00|59.25|56.25|59.82|56.82|59.94|56.94|59.06|56.06|0
1737731100000|2025-01-24 15:05:00|59.85|56.85|59.8|56.8|59.92|56.92|59.58|56.58|0
1737731400000|2025-01-24 15:10:00|59.77|56.77|59.99|56.99|60.11|57.11|59.68|56.68|0
1737731700000|2025-01-24 15:15:00|60.01|57.01|59.39|56.39|60.06|57.06|59.24|56.24|0
1737732000000|2025-01-24 15:20:00|59.41|56.41|59.5|56.5|59.77|56.77|59.41|56.41|0
1737732300000|2025-01-24 15:25:00|59.48|56.48|59.77|56.77|59.84|56.84|59.48|56.48|0
1737732600000|2025-01-24 15:30:00|59.74|56.74|59.6|56.6|59.74|56.74|59.55|56.55|0
1737732900000|2025-01-24 15:35:00|59.62|56.62|59.91|56.91|60.01|57.01|59.48|56.48|0
1737733200000|2025-01-24 15:40:00|59.93|56.93|59.81|56.81|59.93|56.93|59.76|56.76|0
1737733500000|2025-01-24 15:45:00|59.86|56.86|59.52|56.52|59.88|56.88|59.5|56.5|0
1737733800000|2025-01-24 15:50:00|59.55|56.55|59.74|56.74|59.81|56.81|59.47|56.47|0
1737734100000|2025-01-24 15:55:00|59.78|56.78|59.88|56.88|59.88|56.88|59.62|56.62|0
1737734400000|2025-01-24 16:00:00|59.9|56.9|59.93|56.93|60|57|59.69|56.69|0
1737734700000|2025-01-24 16:05:00|59.95|56.95|59.49|56.49|59.97|56.97|59.47|56.47|0
1737735000000|2025-01-24 16:10:00|59.47|56.47|59.56|56.56|59.61|56.61|59.39|56.39|0
1737735300000|2025-01-24 16:15:00|59.54|56.54|59.51|56.51|59.68|56.68|59.42|56.42|0
1737735600000|2025-01-24 16:20:00|59.54|56.54|59.42|56.42|59.54|56.54|59.37|56.37|0
1737735900000|2025-01-24 16:25:00|59.39|56.39|59.25|56.25|59.42|56.42|59.25|56.25|0
1737736200000|2025-01-24 16:30:00|59.27|56.27|59.22|56.22|59.29|56.29|59.2|56.2|0
1737736500000|2025-01-24 16:35:00|59.2|56.2|59.15|56.15|59.34|56.34|59.05|56.05|0
1737736800000|2025-01-24 16:40:00|59.12|56.12|59.31|56.31|59.36|56.36|58.98|55.98|0
1737737100000|2025-01-24 16:45:00|59.34|56.34|59.26|56.26|59.36|56.36|59.26|56.26|0
1737737400000|2025-01-24 16:50:00|59.24|56.24|59.01|56.01|59.26|56.26|58.86|55.86|0
1737737700000|2025-01-24 16:55:00|58.98|55.98|59.63|56.63|59.77|56.77|58.98|55.98|0
1737738000000|2025-01-24 17:00:00|59.6|56.6|59.62|56.62|59.84|56.84|59.53|56.53|0
1737738300000|2025-01-24 17:05:00|59.65|56.65|59.55|56.55|59.77|56.77|59.36|56.36|0
1737738600000|2025-01-24 17:10:00|59.53|56.53|59.36|56.36|59.67|56.67|59.15|56.15|0
1737738900000|2025-01-24 17:15:00|59.38|56.38|59.17|56.17|59.41|56.41|59.14|56.14|0
1737739200000|2025-01-24 17:20:00|59.14|56.14|58.9|55.9|59.19|56.19|58.81|55.81|0
1737739500000|2025-01-24 17:25:00|58.88|55.88|59.38|56.38|59.48|56.48|58.81|55.81|0
1737739800000|2025-01-24 17:30:00|59.4|56.4|59.26|56.26|59.45|56.45|59.21|56.21|0
1737740100000|2025-01-24 17:35:00|59.24|56.24|59.4|56.4|59.4|56.4|59.21|56.21|0
1737740400000|2025-01-24 17:40:00|59.38|56.38|59.42|56.42|59.47|56.47|59.3|56.3|0
1737740700000|2025-01-24 17:45:00|59.45|56.45|59.47|56.47|59.49|56.49|59.3|56.3|0
1737741000000|2025-01-24 17:50:00|59.45|56.45|59.71|56.71|59.93|56.93|59.42|56.42|0
1737741300000|2025-01-24 17:55:00|59.73|56.73|60.09|57.09|60.22|57.22|59.73|56.73|0
1737741600000|2025-01-24 18:00:00|60.14|57.14|60.02|57.02|60.19|57.19|59.88|56.88|0
1737741900000|2025-01-24 18:05:00|60|57|60.26|57.26|60.26|57.26|60|57|0
1737742200000|2025-01-24 18:10:00|60.28|57.28|59.82|56.82|60.28|57.28|59.54|56.54|0
1737742500000|2025-01-24 18:15:00|59.85|56.85|59.8|56.8|59.97|56.97|59.68|56.68|0
1737742800000|2025-01-24 18:20:00|59.82|56.82|59.75|56.75|59.89|56.89|59.65|56.65|0
1737743100000|2025-01-24 18:25:00|59.84|56.84|59.89|56.89|59.96|56.96|59.75|56.75|0
1737743400000|2025-01-24 18:30:00|59.87|56.87|60.11|57.11|60.11|57.11|59.64|56.64|0
1737743700000|2025-01-24 18:35:00|60.08|57.08|59.91|56.91|60.16|57.16|59.86|56.86|0
1737744000000|2025-01-24 18:40:00|59.94|56.94|60.18|57.18|60.2|57.2|59.94|56.94|0
1737744300000|2025-01-24 18:45:00|60.2|57.2|60.2|57.2|60.4|57.4|59.98|56.98|0
1737744600000|2025-01-24 18:50:00|60.22|57.22|60.32|57.32|60.32|57.32|60.13|57.13|0
1737744900000|2025-01-24 18:55:00|60.3|57.3|60.81|57.81|61.1|58.1|60.3|57.3|0
1737745200000|2025-01-24 19:00:00|60.88|57.88|61|58|61.05|58.05|60.49|57.49|0
1737745500000|2025-01-24 19:05:00|60.95|57.95|61.22|58.22|61.27|58.27|60.9|57.9|0
1737745800000|2025-01-24 19:10:00|61.15|58.15|61.15|58.15|61.37|58.37|60.95|57.95|0
1737746100000|2025-01-24 19:15:00|61.12|58.12|61.22|58.22|61.27|58.27|60.85|57.85|0
1737746400000|2025-01-24 19:20:00|61.25|58.25|60.14|57.14|61.25|58.25|60.07|57.07|0
1737746700000|2025-01-24 19:25:00|60.09|57.09|60.09|57.09|60.14|57.14|59.72|56.72|0
1737747000000|2025-01-24 19:30:00|60.04|57.04|60.19|57.19|60.19|57.19|59.89|56.89|0
1737747300000|2025-01-24 19:35:00|60.16|57.16|60.06|57.06|60.19|57.19|59.97|56.97|0
1737747600000|2025-01-24 19:40:00|60.09|57.09|60.04|57.04|60.13|57.13|59.96|56.96|0
1737747900000|2025-01-24 19:45:00|60.06|57.06|59.86|56.86|60.06|57.06|59.82|56.82|0
1737748200000|2025-01-24 19:50:00|59.89|56.89|59.67|56.67|59.91|56.91|59.6|56.6|0
1737748500000|2025-01-24 19:55:00|59.69|56.69|60.11|57.11|60.13|57.13|59.67|56.67|0
1737748800000|2025-01-24 20:00:00|60.13|57.13|59.74|56.74|60.23|57.23|59.69|56.69|0
1737749100000|2025-01-24 20:05:00|59.79|56.79|60.1|57.1|60.13|57.13|59.76|56.76|0
1737749400000|2025-01-24 20:10:00|60.08|57.08|59.88|56.88|60.15|57.15|59.86|56.86|0
1737749700000|2025-01-24 20:15:00|59.91|56.91|60.22|57.22|60.25|57.25|59.86|56.86|0
1737750000000|2025-01-24 20:20:00|60.2|57.2|60.12|57.12|60.39|57.39|60.07|57.07|0
1737750300000|2025-01-24 20:25:00|60.15|57.15|60.41|57.41|60.51|57.51|60.07|57.07|0
1737750600000|2025-01-24 20:30:00|60.29|57.29|60.44|57.44|60.46|57.46|60.07|57.07|0
1737750900000|2025-01-24 20:35:00|60.46|57.46|60.44|57.44|60.51|57.51|60.34|57.34|0
1737751200000|2025-01-24 20:40:00|60.46|57.46|60.36|57.36|60.66|57.66|60.29|57.29|0
1737751500000|2025-01-24 20:45:00|60.39|57.39|60.16|57.16|60.41|57.41|60.04|57.04|0
1737751800000|2025-01-24 20:50:00|59.84|56.84|59.79|56.79|59.96|56.96|59.67|56.67|0
1737752100000|2025-01-24 20:55:00|59.81|56.81|59.4|56.4|59.81|56.81|59.21|56.21|0
1737752400000|2025-01-24 21:00:00|59.43|56.43|59.47|56.47|59.72|56.72|59.35|56.35|0
1737752700000|2025-01-24 21:05:00|59.5|56.5|59.64|56.64|59.64|56.64|59.47|56.47|0
1737753000000|2025-01-24 21:10:00|59.62|56.62|59.74|56.74|59.93|56.93|59.62|56.62|0
1737942300000|2025-01-27 01:45:00|70.07|66.17|70.29|66.39|70.37|66.47|69.99|66.09|0
1737942600000|2025-01-27 01:50:00|70.35|66.45|69.88|65.98|70.43|66.53|69.84|65.94|0
1737942900000|2025-01-27 01:55:00|69.92|66.02|69.82|65.92|70.07|66.17|69.77|65.87|0
1737943200000|2025-01-27 02:00:00|69.84|65.94|69.81|65.91|69.96|66.06|69.74|65.84|0
1737943500000|2025-01-27 02:05:00|69.8|65.9|71|67.1|71.03|67.13|69.8|65.9|0
1737943800000|2025-01-27 02:10:00|71.03|67.13|71.32|67.42|71.36|67.46|71.03|67.13|0
1737944100000|2025-01-27 02:15:00|71.33|67.43|71.22|67.32|71.39|67.49|71.16|67.26|0
1737944400000|2025-01-27 02:20:00|71.25|67.35|70.91|67.01|71.25|67.35|70.86|66.96|0
1737944700000|2025-01-27 02:25:00|70.89|66.99|70.91|67.01|70.97|67.07|70.83|66.93|0
1737945000000|2025-01-27 02:30:00|70.89|66.99|70.66|66.76|70.94|67.04|70.61|66.71|0
1737945300000|2025-01-27 02:35:00|70.69|66.79|70.84|66.94|70.88|66.98|70.69|66.79|0
1737945600000|2025-01-27 02:40:00|70.86|66.96|70.74|66.84|70.86|66.96|70.66|66.76|0
1737945900000|2025-01-27 02:45:00|70.73|66.83|70.74|66.84|70.85|66.95|70.69|66.79|0
1737946200000|2025-01-27 02:50:00|70.77|66.87|70.63|66.73|70.77|66.87|70.52|66.62|0
1737946500000|2025-01-27 02:55:00|70.62|66.72|70.71|66.81|70.74|66.84|70.6|66.7|0
1737946800000|2025-01-27 03:00:00|70.7|66.8|70.46|66.56|70.9|67|70.46|66.56|0
1737947100000|2025-01-27 03:05:00|70.44|66.54|70.43|66.53|70.52|66.62|70.38|66.48|0
1737947400000|2025-01-27 03:10:00|70.41|66.51|70.11|66.21|70.46|66.56|70.11|66.21|0
1737947700000|2025-01-27 03:15:00|70.13|66.23|70.02|66.12|70.13|66.23|69.97|66.07|0
1737948000000|2025-01-27 03:20:00|70.05|66.15|69.75|65.85|70.16|66.26|69.21|65.31|0
1737948300000|2025-01-27 03:25:00|69.74|65.84|69.64|65.74|69.75|65.85|69.59|65.69|0
1737948600000|2025-01-27 03:30:00|69.67|65.77|69.8|65.9|69.8|65.9|69.64|65.74|0
1737948900000|2025-01-27 03:35:00|69.78|65.88|69.77|65.87|70.02|66.12|69.72|65.82|0
1737949200000|2025-01-27 03:40:00|69.75|65.85|69.25|65.35|69.83|65.93|69.15|65.25|0
1737949500000|2025-01-27 03:45:00|69.26|65.36|69.42|65.52|69.47|65.57|69.26|65.36|0
1737949800000|2025-01-27 03:50:00|69.45|65.55|69.5|65.6|69.55|65.65|69.39|65.49|0
1737950100000|2025-01-27 03:55:00|69.47|65.57|69.47|65.57|69.53|65.63|69.38|65.48|0
1737950400000|2025-01-27 04:00:00|69.42|65.52|69.47|65.57|69.52|65.62|69.39|65.49|0
1737950700000|2025-01-27 04:05:00|69.46|65.56|69.63|65.73|69.74|65.84|69.41|65.51|0
1737951000000|2025-01-27 04:10:00|69.66|65.76|69.68|65.78|69.82|65.92|69.63|65.73|0
1737951300000|2025-01-27 04:15:00|69.7|65.8|69.91|66.01|69.95|66.05|69.66|65.76|0
1737951600000|2025-01-27 04:20:00|69.93|66.03|69.94|66.04|70.12|66.22|69.87|65.97|0
1737951900000|2025-01-27 04:25:00|69.95|66.05|69.81|65.91|69.98|66.08|69.77|65.87|0
1737952200000|2025-01-27 04:30:00|69.79|65.89|70.22|66.32|70.25|66.35|69.79|65.89|0
1737952500000|2025-01-27 04:35:00|70.2|66.3|70.33|66.43|70.43|66.53|70.14|66.24|0
1737952800000|2025-01-27 04:40:00|70.36|66.46|70.18|66.28|70.39|66.49|70.11|66.21|0
1737953100000|2025-01-27 04:45:00|70.16|66.26|70.16|66.26|70.22|66.32|70.03|66.13|0
1737953400000|2025-01-27 04:50:00|70.19|66.29|70.13|66.23|70.24|66.34|70.13|66.23|0
1737953700000|2025-01-27 04:55:00|70.16|66.26|70.13|66.23|70.16|66.26|70.05|66.15|0
1737954000000|2025-01-27 05:00:00|70.16|66.26|70.23|66.33|70.23|66.33|70.02|66.12|0
1737954300000|2025-01-27 05:05:00|70.21|66.31|70.43|66.53|70.43|66.53|70.16|66.26|0
1737954600000|2025-01-27 05:10:00|70.46|66.56|70.4|66.5|70.71|66.81|70.32|66.42|0
1737954900000|2025-01-27 05:15:00|70.39|66.49|70.43|66.53|70.43|66.53|70.22|66.32|0
1737955200000|2025-01-27 05:20:00|70.4|66.5|70.84|66.94|70.84|66.94|70.35|66.45|0
1737955500000|2025-01-27 05:25:00|70.81|66.91|71.45|67.55|71.5|67.6|70.81|66.91|0
1737955800000|2025-01-27 05:30:00|71.42|67.52|71.5|67.6|71.56|67.66|71.28|67.38|0
1737956100000|2025-01-27 05:35:00|71.54|67.64|71.36|67.46|71.61|67.71|71.33|67.43|0
1737956400000|2025-01-27 05:40:00|71.33|67.43|71.44|67.54|71.78|67.88|71.33|67.43|0
1737956700000|2025-01-27 05:45:00|71.5|67.6|71.64|67.74|71.8|67.9|71.4|67.5|0
1737957000000|2025-01-27 05:50:00|71.66|67.76|73.04|69.14|73.71|69.81|71.64|67.74|0
1737957300000|2025-01-27 05:55:00|73.01|69.11|73.18|69.28|73.29|69.39|73.01|69.11|0
1737957600000|2025-01-27 06:00:00|73.21|69.31|73.29|69.39|73.29|69.39|73.04|69.14|0
1737957900000|2025-01-27 06:05:00|73.28|69.38|73.56|69.66|73.66|69.76|73.16|69.26|0
1737958200000|2025-01-27 06:10:00|73.54|69.64|73.4|69.5|73.63|69.73|73.37|69.47|0
1737958500000|2025-01-27 06:15:00|73.37|69.47|73.31|69.41|73.51|69.61|73.2|69.3|0
1737958800000|2025-01-27 06:20:00|73.33|69.43|73.72|69.82|73.82|69.92|73.31|69.41|0
1737959100000|2025-01-27 06:25:00|73.71|69.81|73.68|69.78|73.74|69.84|73.57|69.67|0
1737959400000|2025-01-27 06:30:00|73.71|69.81|74.11|70.21|74.16|70.26|73.71|69.81|0
1737959700000|2025-01-27 06:35:00|74.08|70.18|74.68|70.78|75.02|71.12|74.02|70.12|0
1737960000000|2025-01-27 06:40:00|74.62|70.72|74.93|71.03|74.93|71.03|73.37|69.47|0
1737960300000|2025-01-27 06:45:00|74.9|71|75.1|71.2|75.19|71.29|74.89|70.99|0
1737960600000|2025-01-27 06:50:00|75.07|71.17|74.7|70.8|75.07|71.17|74.7|70.8|0
1737960900000|2025-01-27 06:55:00|74.67|70.77|74.81|70.91|74.83|70.93|74.44|70.54|0
1737961200000|2025-01-27 07:00:00|74.78|70.88|73.94|70.34|74.78|71.1|73.76|70.16|0
1737961500000|2025-01-27 07:05:00|73.9|70.3|74.41|70.81|74.41|70.81|73.87|70.27|0
1737961800000|2025-01-27 07:10:00|74.4|70.8|74.81|71.21|74.84|71.24|74.36|70.76|0
1737962100000|2025-01-27 07:15:00|74.84|71.24|78.8|75.2|79.07|75.47|74.79|71.19|0
1737962400000|2025-01-27 07:20:00|78.72|75.12|78.77|75.17|78.79|75.19|78.3|74.7|0
1737962700000|2025-01-27 07:25:00|78.76|75.16|78.53|74.93|78.89|75.29|78.03|74.43|0
1737963000000|2025-01-27 07:30:00|78.59|74.99|78.65|75.05|78.82|75.22|78.33|74.73|0
1737963300000|2025-01-27 07:35:00|78.62|75.02|78.56|74.96|78.71|75.11|77.95|74.35|0
1737963600000|2025-01-27 07:40:00|78.53|74.93|77.33|73.73|78.62|75.02|77.21|73.61|0
1737963900000|2025-01-27 07:45:00|77.3|73.7|77.58|73.98|77.67|74.07|77.24|73.64|0
1737964200000|2025-01-27 07:50:00|77.57|73.97|77.91|74.31|78.1|74.5|77.32|73.72|0
1737964500000|2025-01-27 07:55:00|77.94|74.34|78.76|75.16|78.82|75.22|77.82|74.22|0
1737964800000|2025-01-27 08:00:00|78.67|75.07|78.11|74.51|78.87|75.27|77.72|74.12|0
1737965100000|2025-01-27 08:05:00|78.06|74.46|78.44|74.84|78.7|75.1|77.89|74.29|0
1737965400000|2025-01-27 08:10:00|78.33|74.73|78.72|75.12|78.96|75.36|78.33|74.73|0
1737965700000|2025-01-27 08:15:00|78.75|75.15|79.77|76.17|79.97|76.37|78.75|75.15|0
1737966000000|2025-01-27 08:20:00|79.74|76.14|80.15|76.55|80.42|76.82|79.5|75.9|0
1737966300000|2025-01-27 08:25:00|80.13|76.53|79.8|76.2|80.19|76.59|79.16|75.56|0
1737966600000|2025-01-27 08:30:00|79.93|76.33|79.82|76.22|80.28|76.68|79.58|75.98|0
1737966900000|2025-01-27 08:35:00|79.85|76.25|78.34|74.74|81.1|77.5|78.34|74.74|0
1737967200000|2025-01-27 08:40:00|78.31|74.71|79.85|76.25|80.19|76.59|78.25|74.65|0
1737967500000|2025-01-27 08:45:00|79.9|76.3|79.15|75.55|79.94|76.34|78.85|75.25|0
1737967800000|2025-01-27 08:50:00|79.21|75.61|79.06|75.46|79.3|75.7|78.76|75.16|0
1737968100000|2025-01-27 08:55:00|79.09|75.49|79.05|75.45|79.71|76.11|79.01|75.41|0
1737968400000|2025-01-27 09:00:00|79.12|75.52|79.84|76.24|80.18|76.58|79.02|75.42|0
1737968700000|2025-01-27 09:05:00|79.81|76.21|79.69|76.09|79.99|76.39|79.39|75.79|0
1737969000000|2025-01-27 09:10:00|79.66|76.06|79.78|76.18|79.84|76.24|79.17|75.57|0
1737969300000|2025-01-27 09:15:00|79.75|76.15|79.9|76.3|79.9|76.3|79.29|75.69|0
1737969600000|2025-01-27 09:20:00|79.81|76.21|78.8|75.2|79.87|76.27|78.8|75.2|0
1737969900000|2025-01-27 09:25:00|78.74|75.14|79.22|75.62|79.22|75.62|78.5|74.9|0
1737970200000|2025-01-27 09:30:00|79.25|75.65|79.04|75.44|79.43|75.83|78.64|75.04|0
1737970500000|2025-01-27 09:35:00|79.05|75.45|78.4|74.8|79.17|75.57|78.4|74.8|0
1737970800000|2025-01-27 09:40:00|78.46|74.86|78.73|75.13|78.76|75.16|78.13|74.53|0
1737971100000|2025-01-27 09:45:00|78.76|75.16|79.49|75.89|79.61|76.01|78.67|75.07|0
1737971400000|2025-01-27 09:50:00|79.52|75.92|78.64|75.04|79.52|75.92|78.52|74.92|0
1737971700000|2025-01-27 09:55:00|78.67|75.07|79.33|75.73|79.39|75.79|78.61|75.01|0
1737972000000|2025-01-27 10:00:00|79.32|75.72|80.86|77.26|80.93|77.33|79.24|75.64|0
1737972300000|2025-01-27 10:05:00|80.71|77.11|80.25|76.65|80.86|77.26|80.18|76.58|0
1737972600000|2025-01-27 10:10:00|80.24|76.64|82.83|79.23|82.87|79.27|79.4|75.8|0
1737972900000|2025-01-27 10:15:00|82.87|79.27|83.53|79.93|83.59|79.99|82.83|79.23|0
1737973200000|2025-01-27 10:20:00|83.49|79.89|83.18|79.58|83.59|79.99|82.89|79.29|0
1737973500000|2025-01-27 10:25:00|83.1|79.5|83.49|79.89|83.59|79.99|83.07|79.47|0
1737973800000|2025-01-27 10:30:00|83.52|79.92|84.25|80.65|84.25|80.65|83.3|79.7|0
1737974100000|2025-01-27 10:35:00|84.27|80.67|83.96|80.36|84.38|80.78|83.68|80.08|0
1737974400000|2025-01-27 10:40:00|83.93|80.33|84.68|81.08|84.68|81.08|82.78|79.18|0
1737974700000|2025-01-27 10:45:00|84.64|81.04|85.45|81.85|85.64|82.04|84.52|80.92|0
1737975000000|2025-01-27 10:50:00|85.41|81.81|86.46|82.26|88.98|85.38|85.25|81.65|0
1737975300000|2025-01-27 10:55:00|86.55|82.35|86.73|82.53|87.07|82.87|84.37|80.17|0
1737975600000|2025-01-27 11:00:00|86.89|82.69|86.22|82.02|86.97|82.77|85.85|81.65|0
1737975900000|2025-01-27 11:05:00|86.31|82.11|85.31|81.11|86.48|82.28|84.89|80.69|0
1737976200000|2025-01-27 11:10:00|85.35|81.15|84.87|80.67|86.04|81.84|84.83|80.63|0
1737976500000|2025-01-27 11:15:00|84.84|80.64|85.54|81.34|85.74|81.54|84.44|80.24|0
1737976800000|2025-01-27 11:20:00|85.41|81.21|85.32|81.12|85.54|81.34|84.74|80.54|0
1737977100000|2025-01-27 11:25:00|85.3|81.1|85.96|81.76|86.8|82.6|85.04|80.84|0
1737977400000|2025-01-27 11:30:00|86.01|81.81|85.14|80.94|86.21|82.01|85.02|80.82|0
1737977700000|2025-01-27 11:35:00|84.99|80.79|84.61|80.41|85.47|81.27|84.55|80.35|0
1737978000000|2025-01-27 11:40:00|84.67|80.47|85.46|81.26|86.09|81.89|84.59|80.39|0
1737978300000|2025-01-27 11:45:00|85.47|81.27|85.41|81.21|85.83|81.63|85.18|80.98|0
1737978600000|2025-01-27 11:50:00|85.38|81.18|85.76|81.56|86.27|82.07|85.34|81.14|0
1737978900000|2025-01-27 11:55:00|85.73|81.53|86.32|82.12|86.53|82.33|85.57|81.37|0
1737979200000|2025-01-27 12:00:00|86.27|82.07|85.96|81.76|86.38|82.18|85.31|81.11|0
1737979500000|2025-01-27 12:05:00|85.79|81.59|85.05|80.85|86.16|81.96|85.03|80.83|0
1737979800000|2025-01-27 12:10:00|84.95|80.75|84.7|80.5|85.32|81.12|84.67|80.47|0
1737980100000|2025-01-27 12:15:00|84.68|80.48|82.84|79.24|88.6|85|81.43|77.83|0
1737980400000|2025-01-27 12:20:00|82.85|79.25|82.15|78.55|83.01|79.41|82.07|78.47|0
1737980700000|2025-01-27 12:25:00|82.1|78.5|81.58|77.98|82.38|78.78|81.5|77.9|0
1737981000000|2025-01-27 12:30:00|81.66|78.06|81.72|78.12|81.91|78.31|81.63|78.03|0
1737981300000|2025-01-27 12:35:00|81.88|78.28|81.66|78.06|81.88|78.28|81.44|77.84|0
1737981600000|2025-01-27 12:40:00|81.61|78.01|80.68|77.08|81.66|78.06|80.66|77.06|0
1737981900000|2025-01-27 12:45:00|80.69|77.09|79.78|76.18|81.65|78.05|79.59|75.99|0
1737982200000|2025-01-27 12:50:00|79.75|76.15|80.04|76.44|80.55|76.95|79.75|76.15|0
1737982500000|2025-01-27 12:55:00|80.08|76.48|80.22|76.62|80.34|76.74|79.84|76.24|0
1737982800000|2025-01-27 13:00:00|80.23|76.63|80.02|76.42|80.99|77.39|80.02|76.42|0
1737983100000|2025-01-27 13:05:00|80.14|76.54|79.63|76.03|80.14|76.54|79.46|75.86|0
1737983400000|2025-01-27 13:10:00|79.56|75.96|79.4|75.8|79.74|76.14|79.25|75.65|0
1737983700000|2025-01-27 13:15:00|79.37|75.77|78.97|75.37|79.52|75.92|78.76|75.16|0
1737984000000|2025-01-27 13:20:00|79.07|75.47|79.03|75.43|79.22|75.62|78.46|74.86|0
1737984300000|2025-01-27 13:25:00|79.06|75.46|78.67|75.07|79.28|75.68|78.53|74.93|0
1737984600000|2025-01-27 13:30:00|78.64|75.04|79.52|75.92|79.55|75.95|78.43|74.83|0
1737984900000|2025-01-27 13:35:00|79.64|76.04|79.48|75.88|79.73|76.13|79.27|75.67|0
1737985200000|2025-01-27 13:40:00|79.42|75.82|79.94|76.34|80.18|76.58|79|75.4|0
1737985500000|2025-01-27 13:45:00|79.88|76.28|79.75|76.15|80.06|76.46|79.45|75.85|0
1737985800000|2025-01-27 13:50:00|79.81|76.21|80|76.4|80.24|76.64|79.81|76.21|0
1737986100000|2025-01-27 13:55:00|79.97|76.37|79.63|76.03|80.06|76.46|79.51|75.91|0
1737986400000|2025-01-27 14:00:00|79.66|76.06|80.26|76.66|80.3|76.7|79.66|76.06|0
1737986700000|2025-01-27 14:05:00|80.23|76.63|80.51|76.91|80.57|76.97|80.08|76.48|0
1737987000000|2025-01-27 14:10:00|80.48|76.88|80.44|76.84|80.91|77.31|80.41|76.81|0
1737987300000|2025-01-27 14:15:00|80.48|76.88|80.95|77.35|81.14|77.54|80.23|76.63|0
1737987600000|2025-01-27 14:20:00|80.98|77.38|81.01|77.41|81.04|77.44|80.58|76.98|0
1737987900000|2025-01-27 14:25:00|81.1|77.5|80.88|77.28|81.17|77.57|80.58|76.98|0
1737988200000|2025-01-27 14:30:00|80.92|77.32|75.16|71.56|81.01|77.41|74.69|71.09|0
1737988500000|2025-01-27 14:35:00|75.19|71.59|74.08|70.48|76.61|73.01|73.99|70.39|0
1737988800000|2025-01-27 14:40:00|74.22|70.62|74.63|71.03|75.16|71.56|74|70.4|0
1737989100000|2025-01-27 14:45:00|74.66|71.06|74.08|70.48|74.75|71.15|73.85|70.25|0
1737989400000|2025-01-27 14:50:00|74.23|70.63|73.33|69.73|74.63|71.03|73.13|69.53|0
1737989700000|2025-01-27 14:55:00|73.28|69.68|71.97|68.37|73.65|70.05|71.96|68.36|0
1737990000000|2025-01-27 15:00:00|72.02|68.42|73.13|69.53|73.27|69.67|71.93|68.33|0
1737990300000|2025-01-27 15:05:00|73.1|69.5|73.08|69.48|73.46|69.86|72.51|68.91|0
1737990600000|2025-01-27 15:10:00|73.17|69.57|73.19|69.59|73.48|69.88|72.63|69.03|0
1737990900000|2025-01-27 15:15:00|73.11|69.51|74.06|70.46|74.32|70.72|72.88|69.28|0
1737991200000|2025-01-27 15:20:00|74.12|70.52|73.38|69.78|74.89|71.29|73.12|69.52|0
1737991500000|2025-01-27 15:25:00|73.35|69.75|72.52|68.92|73.79|70.19|72.27|68.67|0
1737991800000|2025-01-27 15:30:00|72.56|68.96|71.27|67.67|74.07|70.47|71.13|67.53|0
1737992100000|2025-01-27 15:35:00|71.02|67.42|71.27|67.67|71.72|68.12|70.9|67.3|0
1737992400000|2025-01-27 15:40:00|71.25|67.65|70.98|67.38|71.48|67.88|70.84|67.24|0
1737992700000|2025-01-27 15:45:00|71.1|67.5|71.44|67.84|71.64|68.04|70.46|66.86|0
1737993000000|2025-01-27 15:50:00|71.42|67.82|70.53|66.93|71.58|67.98|70.53|66.93|0
1737993300000|2025-01-27 15:55:00|70.56|66.96|71.36|68.36|71.36|68.36|70.18|66.68|0
1737993600000|2025-01-27 16:00:00|71.33|68.33|71.91|68.91|72|69|71.04|68.04|0
1737993900000|2025-01-27 16:05:00|71.8|68.8|73.11|70.11|73.2|70.2|71.62|68.62|0
1737994200000|2025-01-27 16:10:00|73.02|70.02|72.62|69.62|73.08|70.08|72.47|69.47|0
1737994500000|2025-01-27 16:15:00|72.7|69.7|72.59|69.59|72.79|69.79|72.19|69.19|0
1737994800000|2025-01-27 16:20:00|72.44|69.44|73.64|70.64|73.64|70.64|72.44|69.44|0
1737995100000|2025-01-27 16:25:00|73.99|70.99|74.25|71.25|74.52|71.52|73.96|70.96|0
1737995400000|2025-01-27 16:30:00|74.28|71.28|74.32|71.32|74.49|71.49|74.13|71.13|0
1737995700000|2025-01-27 16:35:00|74.25|71.25|74.45|71.45|74.51|71.51|73.58|70.58|0
1737996000000|2025-01-27 16:40:00|74.48|71.48|74.04|71.04|74.54|71.54|74.01|71.01|0
1737996300000|2025-01-27 16:45:00|74.07|71.07|73.34|70.34|74.19|71.19|72.82|69.82|0
1737996600000|2025-01-27 16:50:00|73.46|70.46|74.49|71.49|74.55|71.55|73.11|70.11|0
1737996900000|2025-01-27 16:55:00|74.43|71.43|74.02|71.02|74.52|71.52|73.43|70.43|0
1737997200000|2025-01-27 17:00:00|73.96|70.96|72.25|69.25|74.19|71.19|71.97|68.97|0
1737997500000|2025-01-27 17:05:00|72.22|69.22|72.58|69.58|72.81|69.81|71.72|68.72|0
1737997800000|2025-01-27 17:10:00|72.61|69.61|72.23|69.23|72.67|69.67|71.8|68.8|0
1737998100000|2025-01-27 17:15:00|72.18|69.18|72.55|69.55|72.61|69.61|71.77|68.77|0
1737998400000|2025-01-27 17:20:00|72.52|69.52|72.46|69.46|73.04|70.04|72.38|69.38|0
1737998700000|2025-01-27 17:25:00|72.55|69.55|71.63|68.63|72.69|69.69|71.31|68.31|0
1737999000000|2025-01-27 17:30:00|71.6|68.6|71.2|68.2|71.83|68.83|71.17|68.17|0
1737999300000|2025-01-27 17:35:00|71.23|68.23|71.4|68.4|71.62|68.62|71|68|0
1737999600000|2025-01-27 17:40:00|71.37|68.37|71.94|68.94|72.29|69.29|71.33|68.33|0
1737999900000|2025-01-27 17:45:00|71.91|68.91|72.86|69.86|72.86|69.86|71.89|68.89|0
1738000200000|2025-01-27 17:50:00|72.83|69.83|73.35|70.35|73.5|70.5|72.83|69.83|0
1738000500000|2025-01-27 17:55:00|73.33|70.33|73.62|70.62|73.65|70.65|73.27|70.27|0
1738000800000|2025-01-27 18:00:00|73.56|70.56|74.32|71.32|74.59|71.59|72.33|69.33|0
1738001100000|2025-01-27 18:05:00|74.29|71.29|74.29|71.29|74.41|71.41|73.85|70.85|0
1738001400000|2025-01-27 18:10:00|74.32|71.32|74.29|71.29|74.46|71.46|74.02|71.02|0
1738001700000|2025-01-27 18:15:00|74.26|71.26|74.43|71.43|74.61|71.61|73.99|70.99|0
1738002000000|2025-01-27 18:20:00|74.31|71.31|74.46|71.46|74.58|71.58|74.02|71.02|0
1738002300000|2025-01-27 18:25:00|74.43|71.43|74.6|71.6|74.66|71.66|74.14|71.14|0
1738002600000|2025-01-27 18:30:00|74.63|71.63|73.78|70.78|74.63|71.63|73.43|70.43|0
1738002900000|2025-01-27 18:35:00|73.72|70.72|74.1|71.1|74.22|71.22|73.09|70.09|0
1738003200000|2025-01-27 18:40:00|74.04|71.04|73.12|70.12|74.31|71.31|72.89|69.89|0
1738003500000|2025-01-27 18:45:00|73.18|70.18|73.62|70.62|73.7|70.7|73.04|70.04|0
1738003800000|2025-01-27 18:50:00|73.65|70.65|73.35|70.35|73.73|70.73|73.12|70.12|0
1738004100000|2025-01-27 18:55:00|73.38|70.38|73.76|70.76|74.05|71.05|73.29|70.29|0
1738004400000|2025-01-27 19:00:00|73.82|70.82|73.18|70.18|73.82|70.82|72.92|69.92|0
1738004700000|2025-01-27 19:05:00|73.15|70.15|73.52|70.52|73.61|70.61|73.12|70.12|0
1738005000000|2025-01-27 19:10:00|73.46|70.46|72.84|69.84|73.55|70.55|72.55|69.55|0
1738005300000|2025-01-27 19:15:00|72.75|69.75|71.89|68.89|72.9|69.9|71.81|68.81|0
1738005600000|2025-01-27 19:20:00|71.92|68.92|71.65|68.65|72.47|69.47|71.57|68.57|0
1738005900000|2025-01-27 19:25:00|71.68|68.68|70.21|67.21|71.68|68.68|70.04|67.04|0
1738006200000|2025-01-27 19:30:00|70.18|67.18|70.63|67.63|71.06|68.06|70.18|67.18|0
1738006500000|2025-01-27 19:35:00|70.6|67.6|70.8|67.8|71.31|68.31|70.49|67.49|0
1738006800000|2025-01-27 19:40:00|70.97|67.97|71.65|68.65|71.76|68.76|70.64|67.64|0
1738007100000|2025-01-27 19:45:00|71.68|68.68|72.71|69.71|72.8|69.8|71.54|68.54|0
1738007400000|2025-01-27 19:50:00|72.65|69.65|72.62|69.62|73.23|70.23|72.48|69.48|0
1738007700000|2025-01-27 19:55:00|72.65|69.65|72.52|69.52|72.85|69.85|72.04|69.04|0
1738008000000|2025-01-27 20:00:00|72.48|69.48|72.19|69.19|72.59|69.59|71.9|68.9|0
1738008300000|2025-01-27 20:05:00|72.3|69.3|72.54|69.54|73.65|70.65|72.3|69.3|0
1738008600000|2025-01-27 20:10:00|72.6|69.6|72.97|69.97|73.06|70.06|72.2|69.2|0
1738008900000|2025-01-27 20:15:00|72.92|69.92|72.45|69.45|73.18|70.18|72.22|69.22|0
1738009200000|2025-01-27 20:20:00|72.4|69.4|71.94|68.94|72.51|69.51|71.71|68.71|0
1738009500000|2025-01-27 20:25:00|72.02|69.02|72.39|69.39|72.48|69.48|71.59|68.59|0
1738009800000|2025-01-27 20:30:00|72.11|69.11|72.45|69.45|72.68|69.68|71.99|68.99|0
1738010100000|2025-01-27 20:35:00|72.39|69.39|72.05|69.05|72.48|69.48|71.76|68.76|0
1738010400000|2025-01-27 20:40:00|71.99|68.99|71.42|68.42|72.16|69.16|71.39|68.39|0
1738010700000|2025-01-27 20:45:00|71.47|68.47|71.73|68.73|72.1|69.1|71.13|68.13|0
1738011000000|2025-01-27 20:50:00|71.61|68.61|71.76|68.76|72.36|69.36|71.33|68.33|0
1738011300000|2025-01-27 20:55:00|71.73|68.73|70.88|67.88|72.19|69.19|70.29|67.29|0
1738011600000|2025-01-27 21:00:00|71.02|68.02|69.72|66.72|71.02|68.02|69.47|66.47|0
1738011900000|2025-01-27 21:05:00|69.91|66.91|70.22|67.22|70.36|67.36|69.91|66.91|0
1738012200000|2025-01-27 21:10:00|70.16|67.16|70.13|67.13|70.47|67.47|70.02|67.02|0
1738012500000|2025-01-27 21:15:00|70.26|67.06|70.04|66.84|70.31|67.11|70.01|66.81|0
1738012800000|2025-01-27 21:20:00|70.09|66.89|69.81|66.61|70.17|66.97|69.7|66.5|0
1738013100000|2025-01-27 21:25:00|69.84|66.64|69.95|66.75|70|66.8|69.81|66.61|0
1738013400000|2025-01-27 21:30:00|69.92|66.72|69.95|66.75|70.06|66.86|69.89|66.69|0
1738013700000|2025-01-27 21:35:00|69.97|66.77|69.97|66.77|70.11|66.91|69.92|66.72|0
1738014000000|2025-01-27 21:40:00|69.96|66.76|70.03|66.83|70.08|66.88|69.92|66.72|0
1738014300000|2025-01-27 21:45:00|70.05|66.85|70.22|67.02|70.3|67.1|70.05|66.85|0
1738014600000|2025-01-27 21:50:00|70.25|67.05|70.3|67.1|70.3|67.1|70.19|66.99|0
1738014900000|2025-01-27 21:55:00|70.33|67.13|70.2|67|70.39|67.19|70.18|66.98|0
1738015200000|2025-01-27 22:00:00|70.19|66.99|70.13|66.93|70.2|67|70.08|66.88|0
1738015500000|2025-01-27 22:05:00|70.12|66.92|70.1|66.9|70.15|66.95|70.1|66.9|0
1738015800000|2025-01-27 22:10:00|70.13|66.93|70.15|66.95|70.15|66.95|70.13|66.93|0
1738016100000|2025-01-27 22:15:00|70.16|66.96|70.13|66.93|70.17|66.97|70.11|66.91|0
1738016400000|2025-01-27 22:20:00|70.22|67.02|70.12|66.92|70.22|67.02|70.12|66.92|0
1738016700000|2025-01-27 22:25:00|70.13|66.93|70.1|66.9|70.13|66.93|70.09|66.89|0
1738017000000|2025-01-27 22:30:00|70.07|66.87|70.01|66.81|70.11|66.91|70.01|66.81|0
1738017300000|2025-01-27 22:35:00|70|66.8|69.96|66.76|70.01|66.81|69.93|66.73|0
1738017600000|2025-01-27 22:40:00|69.97|66.77|69.89|66.69|69.97|66.77|69.87|66.67|0
1738017900000|2025-01-27 22:45:00|69.88|66.68|69.82|66.62|69.88|66.68|69.8|66.6|0
1738018200000|2025-01-27 22:50:00|69.86|66.66|69.83|66.63|69.93|66.73|69.79|66.59|0
1738018500000|2025-01-27 22:55:00|69.82|66.62|69.54|66.34|69.82|66.62|69.54|66.34|0
1738018800000|2025-01-27 23:00:00|69.19|65.99|69.93|66.73|70|66.8|69.19|65.99|0
1738019100000|2025-01-27 23:05:00|69.95|66.75|69.31|66.11|70.07|66.87|69.2|66|0
1738019400000|2025-01-27 23:10:00|69.34|66.14|69.94|66.74|70|66.8|69.34|66.14|0
1738019700000|2025-01-27 23:15:00|70|66.8|70.19|66.99|70.36|67.16|69.97|66.77|0
1738020000000|2025-01-27 23:20:00|70.16|66.96|70.41|67.21|71.27|68.07|70.11|66.91|0
1738020300000|2025-01-27 23:25:00|70.39|67.19|71.28|68.08|71.57|68.37|70.34|67.14|0
1738020600000|2025-01-27 23:30:00|71.18|67.98|71.03|67.83|71.32|68.12|70.89|67.69|0
1738020900000|2025-01-27 23:35:00|71.08|67.88|70.83|67.63|71.15|67.95|70.74|67.54|0
1738021200000|2025-01-27 23:40:00|70.77|67.57|70.43|67.23|70.77|67.57|70.35|67.15|0
1738021500000|2025-01-27 23:45:00|70.46|67.26|70.46|67.26|70.74|67.54|70.46|67.26|0
1738021800000|2025-01-27 23:50:00|70.43|67.23|69.94|66.74|70.43|67.23|69.9|66.7|0
1738022100000|2025-01-27 23:55:00|69.96|66.76|69.98|66.78|70.07|66.87|69.89|66.69|0
1738022400000|2025-01-28 00:00:00|70|66.8|70.09|66.89|70.12|66.92|69.76|66.56|0
1738022700000|2025-01-28 00:05:00|70.08|66.88|70.06|66.86|70.29|67.09|69.95|66.75|0
1738023000000|2025-01-28 00:10:00|70.12|66.92|70.34|67.14|70.47|67.27|70.12|66.92|0
1738023300000|2025-01-28 00:15:00|70.45|67.25|70.4|67.2|70.65|67.45|70.34|67.14|0
1738023600000|2025-01-28 00:20:00|70.45|67.25|70.65|67.45|70.79|67.59|70.2|67|0
1738023900000|2025-01-28 00:25:00|70.67|67.47|70.74|67.54|70.81|67.61|70.64|67.44|0
1738024200000|2025-01-28 00:30:00|70.76|67.56|71.04|67.84|71.38|68.18|70.76|67.56|0
1738024500000|2025-01-28 00:35:00|71.06|67.86|70.73|67.53|71.2|68|70.73|67.53|0
1738024800000|2025-01-28 00:40:00|70.7|67.5|70.77|67.57|70.96|67.76|70.7|67.5|0
1738025100000|2025-01-28 00:45:00|70.78|67.58|70.89|67.69|71.14|67.94|70.75|67.55|0
1738025400000|2025-01-28 00:50:00|70.92|67.72|70.92|67.72|70.95|67.75|70.58|67.38|0
1738025700000|2025-01-28 00:55:00|70.96|67.76|70.89|67.69|71.06|67.86|70.82|67.62|0
1738026000000|2025-01-28 01:00:00|70.82|67.62|70.58|67.38|70.83|67.63|70.55|67.35|0
1738026300000|2025-01-28 01:05:00|70.59|67.39|70.24|67.04|70.63|67.43|70.21|67.01|0
1738026600000|2025-01-28 01:10:00|70.25|67.05|70.13|66.93|70.32|67.12|70.04|66.84|0
1738026900000|2025-01-28 01:15:00|70.1|66.9|70.38|67.18|70.4|67.2|69.97|66.77|0
1738027200000|2025-01-28 01:20:00|70.36|67.16|70.18|66.98|70.4|67.2|70.12|66.92|0
1738027500000|2025-01-28 01:25:00|70.15|66.95|70.09|66.89|70.21|67.01|69.9|66.7|0
1738027800000|2025-01-28 01:30:00|70.02|67.02|70.08|67.08|70.24|67.24|69.99|66.99|0
1738028100000|2025-01-28 01:35:00|70.05|67.05|69.88|66.88|70.1|67.1|69.83|66.83|0
1738028400000|2025-01-28 01:40:00|69.89|66.89|70.05|67.05|70.1|67.1|69.89|66.89|0
1738028700000|2025-01-28 01:45:00|70.02|67.02|70.41|67.41|70.66|67.66|70.02|67.02|0
1738029000000|2025-01-28 01:50:00|70.43|67.43|70.11|67.11|70.43|67.43|70.1|67.1|0
1738029300000|2025-01-28 01:55:00|70.1|67.1|71.59|68.59|71.84|68.84|70.07|67.07|0
1738029600000|2025-01-28 02:00:00|71.87|68.87|71.3|68.3|72.04|69.04|71.16|68.16|0
1738029900000|2025-01-28 02:05:00|71.26|68.26|71.18|68.18|72.07|69.07|71.05|68.05|0
1738030200000|2025-01-28 02:10:00|71.2|68.2|71.09|68.09|71.2|68.2|70.92|67.92|0
1738030500000|2025-01-28 02:15:00|71.12|68.12|70.93|67.93|71.15|68.15|70.61|67.61|0
1738030800000|2025-01-28 02:20:00|70.95|67.95|70.96|67.96|71.12|68.12|70.84|67.84|0
1738031100000|2025-01-28 02:25:00|70.97|67.97|71|68|71.06|68.06|70.78|67.78|0
1738031400000|2025-01-28 02:30:00|71.03|68.03|70.93|67.93|71.2|68.2|70.91|67.91|0
1738031700000|2025-01-28 02:35:00|70.91|67.91|71.34|68.34|71.36|68.36|70.91|67.91|0
1738032000000|2025-01-28 02:40:00|71.36|68.36|71.39|68.39|71.45|68.45|71.19|68.19|0
1738032300000|2025-01-28 02:45:00|71.36|68.36|71.46|68.46|71.49|68.49|71.22|68.22|0
1738032600000|2025-01-28 02:50:00|71.42|68.42|71.13|68.13|71.61|68.61|71.11|68.11|0
1738032900000|2025-01-28 02:55:00|71.11|68.11|71.19|68.19|71.25|68.25|70.99|67.99|0
1738033200000|2025-01-28 03:00:00|71.22|68.22|71.1|68.1|71.33|68.33|71.1|68.1|0
1738033500000|2025-01-28 03:05:00|71.13|68.13|70.93|67.93|71.33|68.33|70.86|67.86|0
1738033800000|2025-01-28 03:10:00|70.92|67.92|70.96|67.96|70.99|67.99|70.79|67.79|0
1738034100000|2025-01-28 03:15:00|70.94|67.94|70.84|67.84|71.07|68.07|70.79|67.79|0
1738034400000|2025-01-28 03:20:00|70.87|67.87|70.81|67.81|70.87|67.87|70.62|67.62|0
1738034700000|2025-01-28 03:25:00|70.79|67.79|70.64|67.64|70.93|67.93|70.56|67.56|0
1738035000000|2025-01-28 03:30:00|70.6|67.6|70.88|67.88|70.88|67.88|70.36|67.36|0
1738035300000|2025-01-28 03:35:00|70.9|67.9|70.83|67.83|70.99|67.99|70.52|67.52|0
1738035600000|2025-01-28 03:40:00|70.8|67.8|70.83|67.83|70.88|67.88|70.72|67.72|0
1738035900000|2025-01-28 03:45:00|70.81|67.81|71.04|68.04|71.08|68.08|70.81|67.81|0
1738036200000|2025-01-28 03:50:00|71.05|68.05|71.2|68.2|71.22|68.22|70.94|67.94|0
1738036500000|2025-01-28 03:55:00|71.22|68.22|71.13|68.13|71.25|68.25|71.1|68.1|0
1738036800000|2025-01-28 04:00:00|71.16|68.16|71.24|68.24|71.3|68.3|71.1|68.1|0
1738037100000|2025-01-28 04:05:00|71.27|68.27|71.21|68.21|71.3|68.3|71.04|68.04|0
1738037400000|2025-01-28 04:10:00|71.2|68.2|70.9|67.9|71.24|68.24|70.82|67.82|0
1738037700000|2025-01-28 04:15:00|70.87|67.87|70.98|67.98|71.04|68.04|70.85|67.85|0
1738038000000|2025-01-28 04:20:00|71.01|68.01|71.04|68.04|71.2|68.2|70.9|67.9|0
1738038300000|2025-01-28 04:25:00|71.01|68.01|71.12|68.12|71.29|68.29|70.97|67.97|0
1738038600000|2025-01-28 04:30:00|71.15|68.15|71.01|68.01|71.32|68.32|70.98|67.98|0
1738038900000|2025-01-28 04:35:00|70.98|67.98|70.95|67.95|71.01|68.01|70.87|67.87|0
1738039200000|2025-01-28 04:40:00|70.92|67.92|70.95|67.95|71.03|68.03|70.84|67.84|0
1738039500000|2025-01-28 04:45:00|70.93|67.93|70.95|67.95|71.03|68.03|70.89|67.89|0
1738039800000|2025-01-28 04:50:00|70.96|67.96|70.92|67.92|71.03|68.03|70.89|67.89|0
1738040100000|2025-01-28 04:55:00|70.95|67.95|70.75|67.75|71|68|70.69|67.69|0
1738040400000|2025-01-28 05:00:00|70.76|67.76|70.76|67.76|70.83|67.83|70.45|67.45|0
1738040700000|2025-01-28 05:05:00|70.72|67.72|71|68|71.1|68.1|70.72|67.72|0
1738041000000|2025-01-28 05:10:00|71.02|68.02|71.14|68.14|71.22|68.22|70.97|67.97|0
1738041300000|2025-01-28 05:15:00|71.16|68.16|71.19|68.19|71.28|68.28|71.11|68.11|0
1738041600000|2025-01-28 05:20:00|71.21|68.21|71.22|68.22|71.3|68.3|71.16|68.16|0
1738041900000|2025-01-28 05:25:00|71.23|68.23|71.22|68.22|71.3|68.3|71.13|68.13|0
1738042200000|2025-01-28 05:30:00|71.16|68.16|71.37|68.37|71.41|68.41|71.13|68.13|0
1738042500000|2025-01-28 05:35:00|71.36|68.36|71.88|68.88|71.91|68.91|71.27|68.27|0
1738042800000|2025-01-28 05:40:00|71.92|68.92|71.55|68.55|71.92|68.92|71.55|68.55|0
1738043100000|2025-01-28 05:45:00|71.58|68.58|71.61|68.61|71.63|68.63|71.41|68.41|0
1738043400000|2025-01-28 05:50:00|71.58|68.58|71.51|68.51|71.61|68.61|71.46|68.46|0
1738043700000|2025-01-28 05:55:00|71.5|68.5|71.12|68.12|71.55|68.55|71.09|68.09|0
1738044000000|2025-01-28 06:00:00|71.09|68.09|70.95|67.95|71.15|68.15|70.89|67.89|0
1738044300000|2025-01-28 06:05:00|70.92|67.92|70.66|67.66|71.06|68.06|70.66|67.66|0
1738044600000|2025-01-28 06:10:00|70.63|67.63|71.03|68.03|71.1|68.1|70.63|67.63|0
1738044900000|2025-01-28 06:15:00|71.04|68.04|71.1|68.1|71.24|68.24|71.01|68.01|0
1738045200000|2025-01-28 06:20:00|71.08|68.08|71.09|68.09|71.15|68.15|71.01|68.01|0
1738045500000|2025-01-28 06:25:00|71.15|68.15|71.26|68.26|71.43|68.43|71.15|68.15|0
1738045800000|2025-01-28 06:30:00|71.25|68.25|71.18|68.18|71.25|68.25|70.92|67.92|0
1738046100000|2025-01-28 06:35:00|71.19|68.19|71.57|68.57|71.6|68.6|71.15|68.15|0
1738046400000|2025-01-28 06:40:00|71.6|68.6|71.62|68.62|71.74|68.74|71.54|68.54|0
1738046700000|2025-01-28 06:45:00|71.65|68.65|71.64|68.64|71.85|68.85|71.62|68.62|0
1738047000000|2025-01-28 06:50:00|71.65|68.65|71.61|68.61|71.71|68.71|71.57|68.57|0
1738047300000|2025-01-28 06:55:00|71.62|68.62|71.46|68.46|71.62|68.62|71.44|68.44|0
1738047600000|2025-01-28 07:00:00|71.48|68.48|71.68|68.68|71.89|68.89|71.42|68.42|0
1738047900000|2025-01-28 07:05:00|71.65|68.65|71.55|68.55|71.69|68.69|71.45|68.45|0
1738048200000|2025-01-28 07:10:00|71.53|68.53|71.59|68.59|71.64|68.64|71.28|68.28|0
1738048500000|2025-01-28 07:15:00|71.6|68.6|70.94|67.94|71.64|68.64|70.88|67.88|0
1738048800000|2025-01-28 07:20:00|70.98|67.98|70.64|67.64|71.16|68.16|70.61|67.61|0
1738049100000|2025-01-28 07:25:00|70.65|67.65|70.62|67.62|70.79|67.79|70.42|67.42|0
1738049400000|2025-01-28 07:30:00|70.65|67.65|70.33|67.33|70.88|67.88|70.32|67.32|0
1738049700000|2025-01-28 07:35:00|70.34|67.34|69.3|66.3|71.16|68.16|69.25|66.25|0
1738050000000|2025-01-28 07:40:00|69.28|66.28|69.27|66.27|69.45|66.45|69.27|66.27|0
1738050300000|2025-01-28 07:45:00|69.25|66.25|69.43|66.43|69.52|66.52|69.25|66.25|0
1738050600000|2025-01-28 07:50:00|69.44|66.44|69.74|66.74|69.77|66.77|69.41|66.41|0
1738050900000|2025-01-28 07:55:00|69.71|66.71|69.55|66.55|69.77|66.77|69.49|66.49|0
1738051200000|2025-01-28 08:00:00|69.52|66.52|69.03|66.03|69.6|66.6|69.03|66.03|0
1738051500000|2025-01-28 08:05:00|69.05|66.05|69.57|66.57|69.86|66.86|69.05|66.05|0
1738051800000|2025-01-28 08:10:00|69.54|66.54|69.9|66.9|70.07|67.07|69.54|66.54|0
1738052100000|2025-01-28 08:15:00|69.93|66.93|69.6|66.6|70.21|67.21|69.6|66.6|0
1738052400000|2025-01-28 08:20:00|69.54|66.54|69.57|66.57|69.71|66.71|69.35|66.35|0
1738052700000|2025-01-28 08:25:00|69.55|66.55|69.72|66.72|69.95|66.95|69.37|66.37|0
1738053000000|2025-01-28 08:30:00|69.65|66.65|69.15|66.15|69.75|66.75|69.15|66.15|0
1738053300000|2025-01-28 08:35:00|69.2|66.2|69.06|66.06|69.37|66.37|68.9|65.9|0
1738053600000|2025-01-28 08:40:00|69.12|66.12|68.87|65.87|69.26|66.26|68.84|65.84|0
1738053900000|2025-01-28 08:45:00|68.84|65.84|68.48|65.48|68.98|65.98|68.48|65.48|0
1738054200000|2025-01-28 08:50:00|68.51|65.51|68.24|65.24|68.68|65.68|68.01|65.01|0
1738054500000|2025-01-28 08:55:00|68.29|65.29|67.73|64.73|69.07|66.07|67.59|64.59|0
1738054800000|2025-01-28 09:00:00|67.7|64.7|67.48|64.48|68.02|65.02|67.21|64.21|0
1738055100000|2025-01-28 09:05:00|67.51|64.51|67.53|64.53|67.78|64.78|67.48|64.48|0
1738055400000|2025-01-28 09:10:00|67.52|64.52|67.72|64.72|67.75|64.75|67.48|64.48|0
1738055700000|2025-01-28 09:15:00|67.64|64.64|67.75|64.75|67.8|64.8|67.45|64.45|0
1738056000000|2025-01-28 09:20:00|67.76|64.76|67.76|64.76|67.83|64.83|67.64|64.64|0
1738056300000|2025-01-28 09:25:00|67.74|64.74|68.03|65.03|68.04|65.04|67.58|64.58|0
1738056600000|2025-01-28 09:30:00|68.01|65.01|68.04|65.04|68.31|65.31|67.96|64.96|0
1738056900000|2025-01-28 09:35:00|68.01|65.01|67.88|64.88|68.14|65.14|67.66|64.66|0
1738057200000|2025-01-28 09:40:00|67.85|64.85|67.55|64.55|67.93|64.93|67.54|64.54|0
1738057500000|2025-01-28 09:45:00|67.58|64.58|67.44|64.44|67.71|64.71|67.4|64.4|0
1738057800000|2025-01-28 09:50:00|67.47|64.47|67.06|64.06|67.52|64.52|67|64|0
1738058100000|2025-01-28 09:55:00|67.08|64.08|66.9|63.9|67.17|64.17|66.87|63.87|0
1738058400000|2025-01-28 10:00:00|66.87|63.87|66.74|63.74|66.98|63.98|66.68|63.68|0
1738058700000|2025-01-28 10:05:00|66.71|63.71|66.52|63.52|66.74|63.74|66.44|63.44|0
1738059000000|2025-01-28 10:10:00|66.51|63.51|66.45|63.45|67.27|64.27|66.18|63.18|0
1738059300000|2025-01-28 10:15:00|66.43|63.43|66.37|63.37|66.43|63.43|66.27|63.27|0
1738059600000|2025-01-28 10:20:00|66.35|63.35|66.39|63.39|66.39|63.39|66.15|63.15|0
1738059900000|2025-01-28 10:25:00|66.36|63.36|66.36|63.36|66.47|63.47|66.23|63.23|0
1738060200000|2025-01-28 10:30:00|66.34|63.34|66.49|63.49|66.49|63.49|66.23|63.23|0
1738060500000|2025-01-28 10:35:00|66.47|63.47|66.49|63.49|66.55|63.55|66.28|63.28|0
1738060800000|2025-01-28 10:40:00|66.47|63.47|66.52|63.52|66.6|63.6|66.41|63.41|0
1738061100000|2025-01-28 10:45:00|66.49|63.49|66.46|63.46|66.54|63.54|66.38|63.38|0
1738061400000|2025-01-28 10:50:00|66.44|63.44|66.6|63.6|66.6|63.6|66.3|63.3|0
1738061700000|2025-01-28 10:55:00|66.57|63.57|66.29|63.29|66.7|63.7|66.29|63.29|0
1738062000000|2025-01-28 11:00:00|66.21|63.21|66.14|63.14|66.31|63.31|66.1|63.1|0
1738062300000|2025-01-28 11:05:00|66.12|63.12|66.12|63.12|66.2|63.2|66.02|63.02|0
1738062600000|2025-01-28 11:10:00|66.14|63.14|65.93|62.93|66.15|63.15|65.88|62.88|0
1738062900000|2025-01-28 11:15:00|65.96|62.96|66.27|63.27|66.33|63.33|65.91|62.91|0
1738063200000|2025-01-28 11:20:00|66.25|63.25|66.57|63.57|66.65|63.65|66.23|63.23|0
1738063500000|2025-01-28 11:25:00|66.55|63.55|66.82|63.82|66.85|63.85|66.21|63.21|0
1738063800000|2025-01-28 11:30:00|66.77|63.77|67.21|64.21|67.28|64.28|66.69|63.69|0
1738064100000|2025-01-28 11:35:00|67.23|64.23|67.12|64.12|67.5|64.5|67.04|64.04|0
1738064400000|2025-01-28 11:40:00|67.06|64.06|66.95|63.95|67.14|64.14|66.87|63.87|0
1738064700000|2025-01-28 11:45:00|66.98|63.98|66.74|63.74|67.09|64.09|66.71|63.71|0
1738065000000|2025-01-28 11:50:00|66.76|63.76|67.03|64.03|67.06|64.06|66.74|63.74|0
1738065300000|2025-01-28 11:55:00|67.08|64.08|67.22|64.22|67.27|64.27|66.84|63.84|0
1738065600000|2025-01-28 12:00:00|67.08|64.08|67.84|64.84|67.92|64.92|67.08|64.08|0
1738065900000|2025-01-28 12:05:00|67.81|64.81|68.77|65.77|68.77|65.77|67.12|64.12|0
1738066200000|2025-01-28 12:10:00|68.79|65.79|68.94|65.94|69.1|66.1|68.77|65.77|0
1738066500000|2025-01-28 12:15:00|68.9|65.9|69.37|66.37|69.37|66.37|68.76|65.76|0
1738066800000|2025-01-28 12:20:00|69.34|66.34|68.95|65.95|69.51|66.51|68.87|65.87|0
1738067100000|2025-01-28 12:25:00|68.93|65.93|69.2|66.2|69.26|66.26|68.93|65.93|0
1738067400000|2025-01-28 12:30:00|69.3|66.3|69.06|66.06|69.51|66.51|68.98|65.98|0
1738067700000|2025-01-28 12:35:00|69.09|66.09|68.92|65.92|69.14|66.14|68.54|65.54|0
1738068000000|2025-01-28 12:40:00|68.89|65.89|68.63|65.63|68.95|65.95|68.62|65.62|0
1738068300000|2025-01-28 12:45:00|68.65|65.65|68.7|65.7|68.85|65.85|68.58|65.58|0
1738068600000|2025-01-28 12:50:00|68.67|65.67|68.18|65.18|68.67|65.67|68.15|65.15|0
1738068900000|2025-01-28 12:55:00|68.2|65.2|68.2|65.2|68.34|65.34|67.96|64.96|0
1738069200000|2025-01-28 13:00:00|68.23|65.23|68.23|65.23|68.26|65.26|67.96|64.96|0
1738069500000|2025-01-28 13:05:00|68.26|65.26|68.36|65.36|68.53|65.53|68.2|65.2|0
1738069800000|2025-01-28 13:10:00|68.38|65.38|68.01|65.01|68.39|65.39|67.93|64.93|0
1738070100000|2025-01-28 13:15:00|67.99|64.99|67.89|64.89|68.23|65.23|67.74|64.74|0
1738070400000|2025-01-28 13:20:00|67.88|64.88|67.14|64.14|67.88|64.88|67.14|64.14|0
1738070700000|2025-01-28 13:25:00|67.17|64.17|67.3|64.3|67.3|64.3|67.09|64.09|0
1738071000000|2025-01-28 13:30:00|67.25|64.25|67.76|64.76|67.95|64.95|67.14|64.14|0
1738071300000|2025-01-28 13:35:00|67.79|64.79|68.14|65.14|68.39|65.39|67.79|64.79|0
1738071600000|2025-01-28 13:40:00|68.17|65.17|68.5|65.5|68.58|65.58|68.03|65.03|0
1738071900000|2025-01-28 13:45:00|68.52|65.52|68.41|65.41|68.52|65.52|68.22|65.22|0
1738072200000|2025-01-28 13:50:00|68.43|65.43|68.18|65.18|68.66|65.66|67.91|64.91|0
1738072500000|2025-01-28 13:55:00|68.15|65.15|67.93|64.93|68.24|65.24|67.85|64.85|0
1738072800000|2025-01-28 14:00:00|67.98|64.98|67.82|64.82|68.07|65.07|67.63|64.63|0
1738073100000|2025-01-28 14:05:00|67.85|64.85|68.2|65.2|68.22|65.22|67.82|64.82|0
1738073400000|2025-01-28 14:10:00|68.16|65.16|68.15|65.15|68.23|65.23|67.96|64.96|0
1738073700000|2025-01-28 14:15:00|68.18|65.18|68.2|65.2|68.31|65.31|68.06|65.06|0
1738074000000|2025-01-28 14:20:00|68.17|65.17|68.09|65.09|68.23|65.23|67.9|64.9|0
1738074300000|2025-01-28 14:25:00|67.95|64.95|67.65|64.65|67.95|64.95|67.49|64.49|0
1738074600000|2025-01-28 14:30:00|67.57|64.57|68.8|65.8|69|66|67.46|64.46|0
1738074900000|2025-01-28 14:35:00|68.75|65.75|69.33|66.33|69.79|66.79|68.64|65.64|0
1738075200000|2025-01-28 14:40:00|69.24|66.24|70.16|67.16|70.25|67.25|69.1|66.1|0
1738075500000|2025-01-28 14:45:00|69.91|66.91|70.78|67.78|71.38|68.38|69.69|66.69|0
1738075800000|2025-01-28 14:50:00|70.64|67.64|70.22|67.22|71.1|68.1|69.38|66.38|0
1738076100000|2025-01-28 14:55:00|70.19|67.19|70.03|67.03|70.5|67.5|69.96|66.96|0
1738076400000|2025-01-28 15:00:00|70|67|68.46|65.46|70.6|67.6|68.43|65.43|0
1738076700000|2025-01-28 15:05:00|68.48|65.48|69|66|69.09|66.09|68.26|65.26|0
1738077000000|2025-01-28 15:10:00|68.98|65.98|66.62|63.62|69.36|66.36|64.72|61.72|0
1738077300000|2025-01-28 15:15:00|66.65|63.65|65.95|62.95|66.73|63.73|65.92|62.92|0
1738077600000|2025-01-28 15:20:00|66.03|63.03|65.26|62.26|66.14|63.14|65.26|62.26|0
1738077900000|2025-01-28 15:25:00|65.24|62.24|64.76|61.76|65.34|62.34|64.47|61.47|0
1738078200000|2025-01-28 15:30:00|64.84|61.84|65.31|62.31|65.45|62.45|64.73|61.73|0
1738078500000|2025-01-28 15:35:00|65.34|62.34|64.81|61.81|65.53|62.53|64.67|61.67|0
1738078800000|2025-01-28 15:40:00|64.78|61.78|64.69|61.69|65.85|62.85|64.69|61.69|0
1738079100000|2025-01-28 15:45:00|64.75|61.75|64.46|61.46|65.35|62.35|64.4|61.4|0
1738079400000|2025-01-28 15:50:00|64.48|61.48|64.61|61.61|64.64|61.64|64.4|61.4|0
1738079700000|2025-01-28 15:55:00|64.66|61.66|64.04|61.04|64.66|61.66|63.98|60.98|0
1738080000000|2025-01-28 16:00:00|64.01|61.01|64.01|61.01|64.5|61.5|63.59|60.59|0
1738080300000|2025-01-28 16:05:00|64.03|61.03|63.8|60.8|64.03|61.03|63.8|60.8|0
1738080600000|2025-01-28 16:10:00|63.82|60.82|64.08|61.08|64.21|61.21|63.46|60.46|0
1738080900000|2025-01-28 16:15:00|64.03|61.03|64.39|61.39|64.42|61.42|63.81|60.81|0
1738081200000|2025-01-28 16:20:00|64.45|61.45|65.13|62.13|65.13|62.13|64.29|61.29|0
1738081500000|2025-01-28 16:25:00|65.02|62.02|65.67|62.67|65.94|62.94|64.91|61.91|0
1738081800000|2025-01-28 16:30:00|65.59|62.59|65.3|62.3|65.67|62.67|65.25|62.25|0
1738082100000|2025-01-28 16:35:00|65.33|62.33|65.09|62.09|65.96|62.96|65.09|62.09|0
1738082400000|2025-01-28 16:40:00|65.06|62.06|65.43|62.43|66.1|63.1|65.01|62.01|0
1738082700000|2025-01-28 16:45:00|65.35|62.35|64.82|61.82|65.48|62.48|64.82|61.82|0
1738083000000|2025-01-28 16:50:00|64.79|61.79|64.9|61.9|65.99|62.99|64.79|61.79|0
1738083300000|2025-01-28 16:55:00|64.92|61.92|64.34|61.34|65.03|62.03|64.34|61.34|0
1738083600000|2025-01-28 17:00:00|64.4|61.4|64.16|61.16|64.5|61.5|64.13|61.13|0
1738083900000|2025-01-28 17:05:00|64.13|61.13|63.46|60.46|64.19|61.19|63.33|60.33|0
1738084200000|2025-01-28 17:10:00|63.41|60.41|63.34|60.34|63.48|60.48|63.17|60.17|0
1738084500000|2025-01-28 17:15:00|63.33|60.33|63.14|60.14|63.38|60.38|62.94|59.94|0
1738084800000|2025-01-28 17:20:00|63.12|60.12|63.04|60.04|63.3|60.3|62.94|59.94|0
1738085100000|2025-01-28 17:25:00|63.07|60.07|63.12|60.12|63.22|60.22|63.01|60.01|0
1738085400000|2025-01-28 17:30:00|63.09|60.09|63.01|60.01|63.19|60.19|62.99|59.99|0
1738085700000|2025-01-28 17:35:00|63.04|60.04|63.16|60.16|63.35|60.35|62.99|59.99|0
1738086000000|2025-01-28 17:40:00|63.19|60.19|63.29|60.29|63.52|60.52|63.14|60.14|0
1738086300000|2025-01-28 17:45:00|63.24|60.24|63.29|60.29|63.55|60.55|63.19|60.19|0
1738086600000|2025-01-28 17:50:00|63.34|60.34|63.06|60.06|63.37|60.37|63.03|60.03|0
1738086900000|2025-01-28 17:55:00|63.03|60.03|62.98|59.98|63.11|60.11|62.75|59.75|0
1738087200000|2025-01-28 18:00:00|62.95|59.95|62.57|59.57|63.08|60.08|62.52|59.52|0
1738087500000|2025-01-28 18:05:00|62.54|59.54|62.54|59.54|62.59|59.59|62.29|59.29|0
1738087800000|2025-01-28 18:10:00|62.52|59.52|62.26|59.26|62.54|59.54|62.26|59.26|0
1738088100000|2025-01-28 18:15:00|62.23|59.23|62.03|59.03|62.26|59.26|62.03|59.03|0
1738088400000|2025-01-28 18:20:00|62.06|59.06|62.36|59.36|62.56|59.56|62.03|59.03|0
1738088700000|2025-01-28 18:25:00|62.38|59.38|62.64|59.64|62.74|59.74|62.33|59.33|0
1738089000000|2025-01-28 18:30:00|62.61|59.61|62.38|59.38|62.64|59.64|62.33|59.33|0
1738089300000|2025-01-28 18:35:00|62.41|59.41|62.84|59.84|62.84|59.84|62.33|59.33|0
1738089600000|2025-01-28 18:40:00|63.04|60.04|62.91|59.91|63.25|60.25|62.81|59.81|0
1738089900000|2025-01-28 18:45:00|62.94|59.94|62.84|59.84|63.2|60.2|62.81|59.81|0
1738090200000|2025-01-28 18:50:00|62.78|59.78|62.86|59.86|62.91|59.91|62.6|59.6|0
1738090500000|2025-01-28 18:55:00|62.89|59.89|63.01|60.01|63.14|60.14|62.81|59.81|0
1738090800000|2025-01-28 19:00:00|63.04|60.04|63.32|60.32|63.32|60.32|62.91|59.91|0
1738091100000|2025-01-28 19:05:00|63.34|60.34|63.42|60.42|63.47|60.47|63.16|60.16|0
1738091400000|2025-01-28 19:10:00|63.4|60.4|63.39|60.39|63.58|60.58|63.34|60.34|0
1738091700000|2025-01-28 19:15:00|63.45|60.45|63.01|60.01|63.45|60.45|62.9|59.9|0
1738092000000|2025-01-28 19:20:00|62.98|59.98|62.85|59.85|63.03|60.03|62.75|59.75|0
1738092300000|2025-01-28 19:25:00|62.88|59.88|62.75|59.75|63|60|62.67|59.67|0
1738092600000|2025-01-28 19:30:00|62.72|59.72|62.41|59.41|62.72|59.72|62.36|59.36|0
1738092900000|2025-01-28 19:35:00|62.39|59.39|62.26|59.26|62.41|59.41|62.16|59.16|0
1738093200000|2025-01-28 19:40:00|62.23|59.23|61.98|58.98|62.23|59.23|61.88|58.88|0
1738093500000|2025-01-28 19:45:00|61.95|58.95|61.73|58.73|61.95|58.95|61.65|58.65|0
1738093800000|2025-01-28 19:50:00|61.75|58.75|61.6|58.6|61.85|58.85|61.6|58.6|0
1738094100000|2025-01-28 19:55:00|61.62|58.62|61.6|58.6|61.7|58.7|61.5|58.5|0
1738094400000|2025-01-28 20:00:00|61.62|58.62|61.85|58.85|62|59|61.62|58.62|0
1738094700000|2025-01-28 20:05:00|61.82|58.82|61.9|58.9|62.07|59.07|61.8|58.8|0
1738095000000|2025-01-28 20:10:00|61.92|58.92|61.79|58.79|61.97|58.97|61.69|58.69|0
1738095300000|2025-01-28 20:15:00|61.82|58.82|61.49|58.49|61.87|58.87|61.44|58.44|0
1738095600000|2025-01-28 20:20:00|61.52|58.52|61.46|58.46|61.54|58.54|61.41|58.41|0
1738095900000|2025-01-28 20:25:00|61.49|58.49|61.66|58.66|61.74|58.74|61.49|58.49|0
1738096200000|2025-01-28 20:30:00|61.76|58.76|61.69|58.69|61.84|58.84|61.54|58.54|0
1738096500000|2025-01-28 20:35:00|61.71|58.71|61.89|58.89|62|59|61.66|58.66|0
1738096800000|2025-01-28 20:40:00|61.84|58.84|61.53|58.53|61.89|58.89|61.53|58.53|0
1738097100000|2025-01-28 20:45:00|61.51|58.51|62.04|59.04|62.16|59.16|61.51|58.51|0
1738097400000|2025-01-28 20:50:00|62.21|59.21|61.68|58.68|62.34|59.34|61.68|58.68|0
1738097700000|2025-01-28 20:55:00|61.76|58.76|62.26|59.26|62.34|59.34|61.71|58.71|0
1738098000000|2025-01-28 21:00:00|62.19|59.19|62.67|59.67|62.92|59.92|62.19|59.19|0
1738098300000|2025-01-28 21:05:00|62.72|59.72|62.62|59.62|62.72|59.72|62.59|59.59|0
1738098600000|2025-01-28 21:10:00|62.64|59.64|62.69|59.69|62.82|59.82|62.64|59.64|0
1738098900000|2025-01-28 21:15:00|62.79|59.59|62.74|59.54|62.89|59.69|62.74|59.54|0
1738099200000|2025-01-28 21:20:00|62.76|59.56|62.89|59.69|62.89|59.69|62.76|59.56|0
1738099500000|2025-01-28 21:25:00|62.86|59.66|62.94|59.74|62.94|59.74|62.84|59.64|0
1738099800000|2025-01-28 21:30:00|62.96|59.76|62.94|59.74|62.99|59.79|62.91|59.71|0
1738100100000|2025-01-28 21:35:00|62.91|59.71|62.91|59.71|63.01|59.81|62.83|59.63|0
1738100400000|2025-01-28 21:40:00|62.88|59.68|62.88|59.68|62.94|59.74|62.86|59.66|0
1738100700000|2025-01-28 21:45:00|62.91|59.71|62.81|59.61|62.91|59.71|62.81|59.61|0
1738101000000|2025-01-28 21:50:00|62.83|59.63|62.88|59.68|62.88|59.68|62.8|59.6|0
1738101300000|2025-01-28 21:55:00|62.85|59.65|62.87|59.67|62.98|59.78|62.85|59.65|0
1738101600000|2025-01-28 22:00:00|62.89|59.69|62.87|59.67|62.9|59.7|62.87|59.67|0
1738101900000|2025-01-28 22:05:00|62.88|59.68|62.9|59.7|62.9|59.7|62.87|59.67|0
1738102200000|2025-01-28 22:10:00|62.89|59.69|62.89|59.69|62.91|59.71|62.88|59.68|0
1738102500000|2025-01-28 22:15:00|62.88|59.68|62.88|59.68|62.89|59.69|62.86|59.66|0
1738102800000|2025-01-28 22:20:00|62.87|59.67|62.88|59.68|62.88|59.68|62.86|59.66|0
1738103100000|2025-01-28 22:25:00|62.87|59.67|62.91|59.71|62.91|59.71|62.87|59.67|0
1738103700000|2025-01-28 22:35:00|62.88|59.68|62.89|59.69|62.91|59.71|62.88|59.68|0
1738104000000|2025-01-28 22:40:00|62.9|59.7|62.9|59.7|62.91|59.71|62.9|59.7|0
1738104300000|2025-01-28 22:45:00|62.89|59.69|62.91|59.71|62.92|59.72|62.89|59.69|0
1738104600000|2025-01-28 22:50:00|62.89|59.69|62.9|59.7|62.91|59.71|62.89|59.69|0
1738104900000|2025-01-28 22:55:00|62.89|59.69|62.95|59.75|62.95|59.75|62.89|59.69|0
1738105200000|2025-01-28 23:00:00|62.9|59.7|63.12|59.92|63.32|60.12|62.9|59.7|0
1738105500000|2025-01-28 23:05:00|63.09|59.89|63.06|59.86|63.14|59.94|63.04|59.84|0
1738105800000|2025-01-28 23:10:00|63.08|59.88|63.01|59.81|63.14|59.94|63|59.8|0
1738106100000|2025-01-28 23:15:00|63.02|59.82|62.64|59.44|63.02|59.82|62.55|59.35|0
1738106400000|2025-01-28 23:20:00|62.65|59.45|62.83|59.63|62.88|59.68|62.6|59.4|0
1738106700000|2025-01-28 23:25:00|62.88|59.68|62.72|59.52|62.9|59.7|62.72|59.52|0
1738107000000|2025-01-28 23:30:00|62.75|59.55|63.02|59.82|63.03|59.83|62.75|59.55|0
1738107300000|2025-01-28 23:35:00|63.03|59.83|63.03|59.83|63.06|59.86|62.93|59.73|0
1738107600000|2025-01-28 23:40:00|63.04|59.84|62.98|59.78|63.13|59.93|62.98|59.78|0
1738107900000|2025-01-28 23:45:00|62.99|59.79|63.03|59.83|63.05|59.85|62.87|59.67|0
1738108200000|2025-01-28 23:50:00|63.05|59.85|63.1|59.9|63.13|59.93|62.99|59.79|0
1738108500000|2025-01-28 23:55:00|63.05|59.85|63.25|60.05|63.25|60.05|62.97|59.77|0
1738108800000|2025-01-29 00:00:00|63.2|60|62.84|59.64|63.3|60.1|62.82|59.62|0
1738109100000|2025-01-29 00:05:00|62.85|59.65|62.87|59.67|62.89|59.69|62.61|59.41|0
1738109400000|2025-01-29 00:10:00|62.85|59.65|62.99|59.79|63.04|59.84|62.81|59.61|0
1738109700000|2025-01-29 00:15:00|62.94|59.74|63.04|59.84|63.07|59.87|62.86|59.66|0
1738110000000|2025-01-29 00:20:00|63.07|59.87|62.94|59.74|63.12|59.92|62.91|59.71|0
1738110300000|2025-01-29 00:25:00|62.95|59.75|62.95|59.75|63.01|59.81|62.89|59.69|0
1738110600000|2025-01-29 00:30:00|62.86|59.66|62.99|59.79|63|59.8|62.81|59.61|0
1738110900000|2025-01-29 00:35:00|62.97|59.77|63.04|59.84|63.14|59.94|62.96|59.76|0
1738111200000|2025-01-29 00:40:00|63.01|59.81|62.93|59.73|63.04|59.84|62.88|59.68|0
1738111500000|2025-01-29 00:45:00|62.91|59.71|62.75|59.55|62.91|59.71|62.75|59.55|0
1738111800000|2025-01-29 00:50:00|62.78|59.58|62.75|59.55|62.83|59.63|62.75|59.55|0
1738112100000|2025-01-29 00:55:00|62.72|59.52|62.7|59.5|62.78|59.58|62.67|59.47|0
1738112400000|2025-01-29 01:00:00|62.72|59.52|62.7|59.5|62.77|59.57|62.62|59.42|0
1738112700000|2025-01-29 01:05:00|62.72|59.52|62.87|59.67|62.92|59.72|62.72|59.52|0
1738113000000|2025-01-29 01:10:00|62.9|59.7|62.85|59.65|62.92|59.72|62.74|59.54|0
1738113300000|2025-01-29 01:15:00|62.83|59.63|62.77|59.57|62.9|59.7|62.77|59.57|0
1738113600000|2025-01-29 01:20:00|62.74|59.54|62.79|59.59|62.83|59.63|62.74|59.54|0
1738113900000|2025-01-29 01:25:00|62.82|59.62|62.66|59.46|62.82|59.62|62.64|59.44|0
1738114200000|2025-01-29 01:30:00|62.56|59.56|62.49|59.49|62.56|59.56|62.46|59.46|0
1738114500000|2025-01-29 01:35:00|62.48|59.48|62.43|59.43|62.59|59.59|62.43|59.43|0
1738114800000|2025-01-29 01:40:00|62.45|59.45|62.53|59.53|62.61|59.61|62.45|59.45|0
1738115100000|2025-01-29 01:45:00|62.55|59.55|62.53|59.53|62.58|59.58|62.46|59.46|0
1738115400000|2025-01-29 01:50:00|62.54|59.54|62.58|59.58|62.58|59.58|62.51|59.51|0
1738115700000|2025-01-29 01:55:00|62.57|59.57|62.63|59.63|62.63|59.63|62.56|59.56|0
1738116000000|2025-01-29 02:00:00|62.61|59.61|62.6|59.6|62.61|59.61|62.53|59.53|0
1738116300000|2025-01-29 02:05:00|62.58|59.58|62.6|59.6|62.63|59.63|62.55|59.55|0
1738116600000|2025-01-29 02:10:00|62.59|59.59|62.58|59.58|62.6|59.6|62.55|59.55|0
1738116900000|2025-01-29 02:15:00|62.6|59.6|62.73|59.73|62.75|59.75|62.6|59.6|0
1738117200000|2025-01-29 02:20:00|62.71|59.71|62.7|59.7|62.78|59.78|62.7|59.7|0
1738117500000|2025-01-29 02:25:00|62.67|59.67|62.7|59.7|62.76|59.76|62.67|59.67|0
1738117800000|2025-01-29 02:30:00|62.67|59.67|62.52|59.52|62.67|59.67|62.49|59.49|0
1738118100000|2025-01-29 02:35:00|62.49|59.49|62.52|59.52|62.54|59.54|62.49|59.49|0
1738118400000|2025-01-29 02:40:00|62.49|59.49|62.34|59.34|62.49|59.49|62.31|59.31|0
1738118700000|2025-01-29 02:45:00|62.36|59.36|62.36|59.36|62.36|59.36|62.23|59.23|0
1738119000000|2025-01-29 02:50:00|62.39|59.39|62.37|59.37|62.44|59.44|62.36|59.36|0
1738119300000|2025-01-29 02:55:00|62.36|59.36|62.36|59.36|62.38|59.38|62.26|59.26|0
1738119600000|2025-01-29 03:00:00|62.33|59.33|62.38|59.38|62.38|59.38|62.33|59.33|0
1738119900000|2025-01-29 03:05:00|62.36|59.36|62.61|59.61|62.64|59.64|62.36|59.36|0
1738120200000|2025-01-29 03:10:00|62.64|59.64|62.58|59.58|62.71|59.71|62.58|59.58|0
1738120500000|2025-01-29 03:15:00|62.6|59.6|62.58|59.58|62.63|59.63|62.53|59.53|0
1738120800000|2025-01-29 03:20:00|62.61|59.61|62.84|59.84|62.86|59.86|62.61|59.61|0
1738121100000|2025-01-29 03:25:00|62.82|59.82|62.73|59.73|62.82|59.82|62.68|59.68|0
1738121400000|2025-01-29 03:30:00|62.76|59.76|62.81|59.81|62.91|59.91|62.76|59.76|0
1738121700000|2025-01-29 03:35:00|62.78|59.78|62.63|59.63|62.78|59.78|62.58|59.58|0
1738122000000|2025-01-29 03:40:00|62.6|59.6|62.65|59.65|62.73|59.73|62.6|59.6|0
1738122300000|2025-01-29 03:45:00|62.68|59.68|62.6|59.6|62.68|59.68|62.57|59.57|0
1738122600000|2025-01-29 03:50:00|62.57|59.57|62.52|59.52|62.57|59.57|62.49|59.49|0
1738122900000|2025-01-29 03:55:00|62.55|59.55|62.37|59.37|62.6|59.6|62.34|59.34|0
1738123200000|2025-01-29 04:00:00|62.34|59.34|62.06|59.06|62.34|59.34|62.01|59.01|0
1738123500000|2025-01-29 04:05:00|62.08|59.08|62.11|59.11|62.16|59.16|62.06|59.06|0
1738123800000|2025-01-29 04:10:00|62.12|59.12|61.96|58.96|62.13|59.13|61.93|58.93|0
1738124100000|2025-01-29 04:15:00|61.93|58.93|61.9|58.9|61.95|58.95|61.85|58.85|0
1738124400000|2025-01-29 04:20:00|61.93|58.93|61.88|58.88|62.03|59.03|61.88|58.88|0
1738124700000|2025-01-29 04:25:00|61.9|58.9|61.82|58.82|61.93|58.93|61.8|58.8|0
1738125000000|2025-01-29 04:30:00|61.85|58.85|61.87|58.87|61.95|58.95|61.85|58.85|0
1738125300000|2025-01-29 04:35:00|61.85|58.85|61.95|58.95|61.97|58.97|61.85|58.85|0
1738125600000|2025-01-29 04:40:00|61.96|58.96|61.92|58.92|62|59|61.87|58.87|0
1738125900000|2025-01-29 04:45:00|61.9|58.9|61.94|58.94|61.97|58.97|61.88|58.88|0
1738126200000|2025-01-29 04:50:00|61.92|58.92|61.92|58.92|61.94|58.94|61.89|58.89|0
1738126500000|2025-01-29 04:55:00|61.94|58.94|62.04|59.04|62.07|59.07|61.93|58.93|0
1738126800000|2025-01-29 05:00:00|62.07|59.07|62.04|59.04|62.09|59.09|62.04|59.04|0
1738127100000|2025-01-29 05:05:00|62.02|59.02|62|59|62.09|59.09|62|59|0
1738127400000|2025-01-29 05:10:00|62.01|59.01|62.09|59.09|62.09|59.09|61.96|58.96|0
1738127700000|2025-01-29 05:15:00|62.06|59.06|61.99|58.99|62.09|59.09|61.94|58.94|0
1738128000000|2025-01-29 05:20:00|61.97|58.97|62.01|59.01|62.06|59.06|61.97|58.97|0
1738128300000|2025-01-29 05:25:00|61.99|58.99|61.96|58.96|62.01|59.01|61.96|58.96|0
1738128600000|2025-01-29 05:30:00|61.98|58.98|62.11|59.11|62.16|59.16|61.96|58.96|0
1738128900000|2025-01-29 05:35:00|62.12|59.12|62.13|59.13|62.16|59.16|62.08|59.08|0
1738129200000|2025-01-29 05:40:00|62.16|59.16|62.23|59.23|62.23|59.23|62.12|59.12|0
1738129500000|2025-01-29 05:45:00|62.26|59.26|62.18|59.18|62.31|59.31|62.18|59.18|0
1738129800000|2025-01-29 05:50:00|62.16|59.16|62.33|59.33|62.38|59.38|62.13|59.13|0
1738130100000|2025-01-29 05:55:00|62.36|59.36|62.3|59.3|62.36|59.36|62.3|59.3|0
1738130400000|2025-01-29 06:00:00|62|59|61.19|58.19|62|59|60.71|57.71|0
1738130700000|2025-01-29 06:05:00|61.18|58.18|61.37|58.37|61.49|58.49|61.18|58.18|0
1738131000000|2025-01-29 06:10:00|61.34|58.34|61.3|58.3|61.44|58.44|61.17|58.17|0
1738131300000|2025-01-29 06:15:00|61.29|58.29|61.24|58.24|61.34|58.34|61.12|58.12|0
1738131600000|2025-01-29 06:20:00|61.26|58.26|61.24|58.24|61.46|58.46|61.19|58.19|0
1738131900000|2025-01-29 06:25:00|61.3|58.3|61.2|58.2|61.44|58.44|61.2|58.2|0
1738132200000|2025-01-29 06:30:00|61.21|58.21|61.01|58.01|61.21|58.21|60.81|57.81|0
1738132500000|2025-01-29 06:35:00|61.03|58.03|60.91|57.91|61.16|58.16|60.91|57.91|0
1738132800000|2025-01-29 06:40:00|60.87|57.87|60.8|57.8|60.88|57.88|60.66|57.66|0
1738133100000|2025-01-29 06:45:00|60.76|57.76|60.98|57.98|61.01|58.01|60.71|57.71|0
1738133400000|2025-01-29 06:50:00|60.97|57.97|60.95|57.95|61.08|58.08|60.95|57.95|0
1738133700000|2025-01-29 06:55:00|60.97|57.97|60.98|57.98|61|58|60.87|57.87|0
1738134000000|2025-01-29 07:00:00|60.95|57.95|61.16|58.16|61.18|58.18|60.95|57.95|0
1738134300000|2025-01-29 07:05:00|61.18|58.18|61.05|58.05|61.18|58.18|61|58|0
1738134600000|2025-01-29 07:10:00|61.04|58.04|61.22|58.22|61.22|58.22|61.02|58.02|0
1738134900000|2025-01-29 07:15:00|61.2|58.2|61.2|58.2|61.3|58.3|61.15|58.15|0
1738135200000|2025-01-29 07:20:00|61.25|58.25|61.3|58.3|61.3|58.3|61.17|58.17|0
1738135500000|2025-01-29 07:25:00|61.24|58.24|61.27|58.27|61.41|58.41|61.22|58.22|0
1738135800000|2025-01-29 07:30:00|61.24|58.24|61.29|58.29|61.32|58.32|61.17|58.17|0
1738136100000|2025-01-29 07:35:00|61.27|58.27|61.32|58.32|61.34|58.34|61.17|58.17|0
1738136400000|2025-01-29 07:40:00|61.33|58.33|61.38|58.38|61.42|58.42|61.29|58.29|0
1738136700000|2025-01-29 07:45:00|61.39|58.39|61.38|58.38|61.41|58.41|61.29|58.29|0
1738137000000|2025-01-29 07:50:00|61.36|58.36|61.26|58.26|61.39|58.39|61.21|58.21|0
1738137300000|2025-01-29 07:55:00|61.24|58.24|61.18|58.18|61.29|58.29|61.18|58.18|0
1738137600000|2025-01-29 08:00:00|61.21|58.21|61.11|58.11|61.26|58.26|61.06|58.06|0
1738137900000|2025-01-29 08:05:00|61.12|58.12|61.13|58.13|61.21|58.21|61.08|58.08|0
1738138200000|2025-01-29 08:10:00|61.16|58.16|63.19|60.19|63.75|60.75|61.08|58.08|0
1738138500000|2025-01-29 08:15:00|63.21|60.21|62.12|59.12|63.39|60.39|62.1|59.1|0
1738138800000|2025-01-29 08:20:00|62.1|59.1|62.14|59.14|62.24|59.24|62.09|59.09|0
1738139100000|2025-01-29 08:25:00|62.11|59.11|62.14|59.14|62.16|59.16|62.04|59.04|0
1738139400000|2025-01-29 08:30:00|62.16|59.16|62.01|59.01|62.19|59.19|61.96|58.96|0
1738139700000|2025-01-29 08:35:00|62.04|59.04|62.27|59.27|62.49|59.49|62.04|59.04|0
1738140000000|2025-01-29 08:40:00|62.26|59.26|62.23|59.23|62.36|59.36|62.18|59.18|0
1738140300000|2025-01-29 08:45:00|62.21|59.21|62.21|59.21|62.27|59.27|62.11|59.11|0
1738140600000|2025-01-29 08:50:00|62.17|59.17|62.26|59.26|62.31|59.31|62.16|59.16|0
1738140900000|2025-01-29 08:55:00|62.24|59.24|62.43|59.43|62.43|59.43|62.24|59.24|0
1738141200000|2025-01-29 09:00:00|62.46|59.46|62.89|59.89|62.89|59.89|62.38|59.38|0
1738141500000|2025-01-29 09:05:00|62.96|59.96|62.68|59.68|63.09|60.09|62.53|59.53|0
1738141800000|2025-01-29 09:10:00|62.61|59.61|62.3|59.3|62.61|59.61|62.28|59.28|0
1738142100000|2025-01-29 09:15:00|62.33|59.33|62.58|59.58|62.76|59.76|62.33|59.33|0
1738142400000|2025-01-29 09:20:00|62.57|59.57|62.75|59.75|62.88|59.88|62.48|59.48|0
1738142700000|2025-01-29 09:25:00|62.78|59.78|62.65|59.65|62.86|59.86|62.6|59.6|0
1738143000000|2025-01-29 09:30:00|62.68|59.68|62.94|59.94|62.96|59.96|62.68|59.68|0
1738143300000|2025-01-29 09:35:00|62.92|59.92|62.8|59.8|62.98|59.98|62.75|59.75|0
1738143600000|2025-01-29 09:40:00|62.78|59.78|62.64|59.64|62.83|59.83|62.6|59.6|0
1738143900000|2025-01-29 09:45:00|62.65|59.65|62.39|59.39|62.72|59.72|62.39|59.39|0
1738144200000|2025-01-29 09:50:00|62.41|59.41|62.34|59.34|62.54|59.54|62.26|59.26|0
1738144500000|2025-01-29 09:55:00|62.35|59.35|62.49|59.49|62.62|59.62|62.31|59.31|0
1738144800000|2025-01-29 10:00:00|62.47|59.47|62.62|59.62|62.62|59.62|62.41|59.41|0
1738145100000|2025-01-29 10:05:00|62.67|59.67|62.53|59.53|62.68|59.68|62.44|59.44|0
1738145400000|2025-01-29 10:10:00|62.51|59.51|62.44|59.44|62.51|59.51|62.33|59.33|0
1738145700000|2025-01-29 10:15:00|62.41|59.41|62.61|59.61|62.64|59.64|62.41|59.41|0
1738146000000|2025-01-29 10:20:00|62.62|59.62|62.53|59.53|62.62|59.62|62.5|59.5|0
1738146300000|2025-01-29 10:25:00|62.56|59.56|62.74|59.74|62.79|59.79|62.51|59.51|0
1738146600000|2025-01-29 10:30:00|62.76|59.76|62.56|59.56|62.86|59.86|62.51|59.51|0
1738146900000|2025-01-29 10:35:00|62.61|59.61|62.43|59.43|62.68|59.68|62.33|59.33|0
1738147200000|2025-01-29 10:40:00|62.44|59.44|62.38|59.38|62.44|59.44|62.22|59.22|0
1738147500000|2025-01-29 10:45:00|62.4|59.4|62.35|59.35|62.43|59.43|62.3|59.3|0
1738147800000|2025-01-29 10:50:00|62.37|59.37|62.32|59.32|62.45|59.45|62.32|59.32|0
1738148100000|2025-01-29 10:55:00|62.31|59.31|62.24|59.24|62.32|59.32|62.14|59.14|0
1738148400000|2025-01-29 11:00:00|62.27|59.27|62.37|59.37|62.5|59.5|62.27|59.27|0
1738148700000|2025-01-29 11:05:00|62.39|59.39|62.29|59.29|62.45|59.45|62.29|59.29|0
1738149000000|2025-01-29 11:10:00|62.27|59.27|62.44|59.44|62.44|59.44|62.27|59.27|0
1738149300000|2025-01-29 11:15:00|62.47|59.47|61.4|58.4|62.62|59.62|61.39|58.39|0
1738149600000|2025-01-29 11:20:00|61.41|58.41|61.41|58.41|61.51|58.51|61.34|58.34|0
1738149900000|2025-01-29 11:25:00|61.38|58.38|61.28|58.28|61.43|58.43|61.26|58.26|0
1738150200000|2025-01-29 11:30:00|61.23|58.23|61.46|58.46|61.48|58.48|61.23|58.23|0
1738150500000|2025-01-29 11:35:00|61.48|58.48|61.4|58.4|61.58|58.58|61.33|58.33|0
1738150800000|2025-01-29 11:40:00|61.42|58.42|61.15|58.15|61.43|58.43|61.15|58.15|0
1738151100000|2025-01-29 11:45:00|61.13|58.13|61.13|58.13|61.18|58.18|61.05|58.05|0
1738151400000|2025-01-29 11:50:00|61.1|58.1|60.95|57.95|61.15|58.15|60.95|57.95|0
1738151700000|2025-01-29 11:55:00|60.92|57.92|60.97|57.97|60.97|57.97|60.8|57.8|0
1738152000000|2025-01-29 12:00:00|61.05|58.05|61.2|58.2|61.25|58.25|61.05|58.05|0
1738152300000|2025-01-29 12:05:00|61.17|58.17|61.35|58.35|61.42|58.42|61.1|58.1|0
1738152600000|2025-01-29 12:10:00|61.31|58.31|61.44|58.44|61.44|58.44|61.24|58.24|0
1738152900000|2025-01-29 12:15:00|61.42|58.42|61.62|58.62|61.67|58.67|61.34|58.34|0
1738153200000|2025-01-29 12:20:00|61.67|58.67|61.53|58.53|61.75|58.75|61.46|58.46|0
1738153500000|2025-01-29 12:25:00|61.52|58.52|61.62|58.62|61.67|58.67|61.47|58.47|0
1738153800000|2025-01-29 12:30:00|61.63|58.63|61.79|58.79|61.84|58.84|61.63|58.63|0
1738154100000|2025-01-29 12:35:00|61.72|58.72|61.69|58.69|61.74|58.74|61.59|58.59|0
1738154400000|2025-01-29 12:40:00|61.71|58.71|61.89|58.89|61.89|58.89|61.69|58.69|0
1738154700000|2025-01-29 12:45:00|61.86|58.86|61.86|58.86|61.89|58.89|61.74|58.74|0
1738155000000|2025-01-29 12:50:00|61.89|58.89|62.01|59.01|62.04|59.04|61.72|58.72|0
1738155300000|2025-01-29 12:55:00|61.99|58.99|61.81|58.81|62.06|59.06|61.71|58.71|0
1738155600000|2025-01-29 13:00:00|61.86|58.86|61.91|58.91|62|59|61.81|58.81|0
1738155900000|2025-01-29 13:05:00|61.96|58.96|62.52|59.52|62.59|59.59|61.96|58.96|0
1738156200000|2025-01-29 13:10:00|62.47|59.47|62.7|59.7|62.77|59.77|62.44|59.44|0
1738156500000|2025-01-29 13:15:00|62.71|59.71|63|60|63.05|60.05|62.54|59.54|0
1738156800000|2025-01-29 13:20:00|62.98|59.98|62.7|59.7|63.18|60.18|61.72|58.72|0
1738157100000|2025-01-29 13:25:00|62.73|59.73|62.72|59.72|62.9|59.9|62.52|59.52|0
1738157400000|2025-01-29 13:30:00|62.75|59.75|62.77|59.77|63.11|60.11|62.65|59.65|0
1738157700000|2025-01-29 13:35:00|62.79|59.79|62.8|59.8|63.08|60.08|62.57|59.57|0
1738158000000|2025-01-29 13:40:00|62.77|59.77|62.87|59.87|62.95|59.95|62.54|59.54|0
1738158300000|2025-01-29 13:45:00|62.9|59.9|63.09|60.09|63.34|60.34|62.9|59.9|0
1738158600000|2025-01-29 13:50:00|63.16|60.16|63.25|60.25|63.4|60.4|63.08|60.08|0
1738158900000|2025-01-29 13:55:00|63.24|60.24|62.75|59.75|63.26|60.26|62.75|59.75|0
1738159200000|2025-01-29 14:00:00|62.72|59.72|62.57|59.57|62.76|59.76|62.46|59.46|0
1738159500000|2025-01-29 14:05:00|62.55|59.55|62.95|59.95|62.98|59.98|62.49|59.49|0
1738159800000|2025-01-29 14:10:00|62.98|59.98|62.56|59.56|62.98|59.98|62.56|59.56|0
1738160100000|2025-01-29 14:15:00|62.54|59.54|62.54|59.54|62.85|59.85|62.03|59.03|0
1738160400000|2025-01-29 14:20:00|62.57|59.57|62.57|59.57|62.61|59.61|62.48|59.48|0
1738160700000|2025-01-29 14:25:00|62.58|59.58|62.67|59.67|62.9|59.9|62.44|59.44|0
1738161000000|2025-01-29 14:30:00|62.74|59.74|63.28|60.28|63.34|60.34|62.44|59.44|0
1738161300000|2025-01-29 14:35:00|63.23|60.23|63.02|60.02|63.49|60.49|62.81|59.81|0
1738161600000|2025-01-29 14:40:00|62.97|59.97|63.8|60.8|63.98|60.98|62.89|59.89|0
1738161900000|2025-01-29 14:45:00|63.82|60.82|63.76|60.76|64|61|63.27|60.27|0
1738162200000|2025-01-29 14:50:00|63.71|60.71|63.22|60.22|63.87|60.87|63.01|60.01|0
1738162500000|2025-01-29 14:55:00|63.19|60.19|63.56|60.56|63.64|60.64|62.91|59.91|0
1738162800000|2025-01-29 15:00:00|63.46|60.46|63.27|60.27|63.61|60.61|63.04|60.04|0
1738163100000|2025-01-29 15:05:00|63.25|60.25|62.45|59.45|63.3|60.3|62.35|59.35|0
1738163400000|2025-01-29 15:10:00|62.48|59.48|63.09|60.09|63.66|60.66|62.43|59.43|0
1738163700000|2025-01-29 15:15:00|63.12|60.12|63.21|60.21|63.5|60.5|62.72|59.72|0
1738164000000|2025-01-29 15:20:00|63.29|60.29|63.06|60.06|63.52|60.52|62.72|59.72|0
1738164300000|2025-01-29 15:25:00|63.11|60.11|63.6|60.6|63.86|60.86|63.06|60.06|0
1738164600000|2025-01-29 15:30:00|63.57|60.57|63.41|60.41|63.78|60.78|63.31|60.31|0
1738164900000|2025-01-29 15:35:00|63.44|60.44|63.41|60.41|63.52|60.52|63.26|60.26|0
1738165200000|2025-01-29 15:40:00|63.39|60.39|63.88|60.88|64.09|61.09|63.05|60.05|0
1738165500000|2025-01-29 15:45:00|63.83|60.83|63.27|60.27|64.09|61.09|63.27|60.27|0
1738165800000|2025-01-29 15:50:00|63.3|60.3|63.01|60.01|63.3|60.3|62.99|59.99|0
1738166100000|2025-01-29 15:55:00|63.04|60.04|63.42|60.42|63.58|60.58|63.04|60.04|0
1738166400000|2025-01-29 16:00:00|63.37|60.37|63.16|60.16|63.48|60.48|63.04|60.04|0
1738166700000|2025-01-29 16:05:00|63.19|60.19|63.66|60.66|63.89|60.89|63.19|60.19|0
1738167000000|2025-01-29 16:10:00|63.6|60.6|63.55|60.55|63.82|60.82|63.47|60.47|0
1738167300000|2025-01-29 16:15:00|63.6|60.6|64.49|61.49|64.81|61.81|63.36|60.36|0
1738167600000|2025-01-29 16:20:00|64.41|61.41|64.31|61.31|64.76|61.76|64.31|61.31|0
1738167900000|2025-01-29 16:25:00|64.3|61.3|64.54|61.54|64.54|61.54|64.23|61.23|0
1738168200000|2025-01-29 16:30:00|64.62|61.62|64.28|61.28|64.67|61.67|64.25|61.25|0
1738168500000|2025-01-29 16:35:00|64.25|61.25|64.88|61.88|64.96|61.96|64.04|61.04|0
1738168800000|2025-01-29 16:40:00|64.91|61.91|64.43|61.43|65.07|62.07|64.43|61.43|0
1738169100000|2025-01-29 16:45:00|64.41|61.41|64.17|61.17|64.62|61.62|64.14|61.14|0
1738169400000|2025-01-29 16:50:00|64.14|61.14|64.15|61.15|64.6|61.6|64.09|61.09|0
1738169700000|2025-01-29 16:55:00|64.18|61.18|64.86|61.86|65.07|62.07|64.18|61.18|0
1738170000000|2025-01-29 17:00:00|64.83|61.83|64.04|61.04|64.91|61.91|64.02|61.02|0
1738170300000|2025-01-29 17:05:00|64.02|61.02|64.15|61.15|64.28|61.28|63.86|60.86|0
1738170600000|2025-01-29 17:10:00|64.12|61.12|64.17|61.17|64.35|61.35|63.96|60.96|0
1738170900000|2025-01-29 17:15:00|64.2|61.2|63.88|60.88|64.22|61.22|63.81|60.81|0
1738171200000|2025-01-29 17:20:00|63.86|60.86|63.78|60.78|63.91|60.91|63.62|60.62|0
1738171500000|2025-01-29 17:25:00|63.75|60.75|63.69|60.69|64.15|61.15|63.43|60.43|0
1738171800000|2025-01-29 17:30:00|63.66|60.66|63.69|60.69|63.72|60.72|63.46|60.46|0
1738172100000|2025-01-29 17:35:00|63.71|60.71|64.16|61.16|64.16|61.16|63.61|60.61|0
1738172400000|2025-01-29 17:40:00|64.19|61.19|64.26|61.26|64.32|61.32|64.03|61.03|0
1738172700000|2025-01-29 17:45:00|64.29|61.29|64.58|61.58|64.68|61.68|64.26|61.26|0
1738173000000|2025-01-29 17:50:00|64.55|61.55|64.5|61.5|64.71|61.71|63.97|60.97|0
1738173300000|2025-01-29 17:55:00|64.47|61.47|64.73|61.73|64.89|61.89|64.42|61.42|0
1738173600000|2025-01-29 18:00:00|64.7|61.7|66.78|63.78|67.1|64.1|64.47|61.47|0
1738173900000|2025-01-29 18:05:00|66.62|63.62|65.04|62.04|67.02|64.02|65.04|62.04|0
1738174200000|2025-01-29 18:10:00|65.07|62.07|65.12|62.12|65.92|62.92|64.8|61.8|0
1738174500000|2025-01-29 18:15:00|65.14|62.14|65.28|62.28|65.41|62.41|64.91|61.91|0
1738174800000|2025-01-29 18:20:00|65.3|62.3|65.04|62.04|65.62|62.62|65.04|62.04|0
1738175100000|2025-01-29 18:25:00|65.12|62.12|64.4|61.4|65.27|62.27|64.34|61.34|0
1738175400000|2025-01-29 18:30:00|64.37|61.37|64.58|61.58|64.66|61.66|64.06|61.06|0
1738175700000|2025-01-29 18:35:00|64.55|61.55|65.21|62.21|65.34|62.34|64.34|61.34|0
1738176000000|2025-01-29 18:40:00|65.24|62.24|64.9|61.9|65.29|62.29|64.48|61.48|0
1738176300000|2025-01-29 18:45:00|64.86|61.86|63.96|60.96|64.99|61.99|63.71|60.71|0
1738176600000|2025-01-29 18:50:00|63.99|60.99|64.22|61.22|64.46|61.46|63.96|60.96|0
1738176900000|2025-01-29 18:55:00|64.25|61.25|64.58|61.58|64.59|61.59|64.23|61.23|0
1738177200000|2025-01-29 19:00:00|65.25|62.25|65.58|62.58|66.22|63.22|64.29|61.29|0
1738177500000|2025-01-29 19:05:00|65.61|62.61|65.22|62.22|65.88|62.88|64.83|61.83|0
1738177800000|2025-01-29 19:10:00|65.2|62.2|65.73|62.73|66.16|63.16|65.2|62.2|0
1738178100000|2025-01-29 19:15:00|65.7|62.7|65.69|62.69|66.21|63.21|65.08|62.08|0
1738178400000|2025-01-29 19:20:00|65.61|62.61|66.03|63.03|66.31|63.31|65.12|62.12|0
1738178700000|2025-01-29 19:25:00|65.98|62.98|66.47|63.47|66.47|63.47|65.98|62.98|0
1738179000000|2025-01-29 19:30:00|66.49|63.49|65.09|62.09|66.6|63.6|64.62|61.62|0
1738179300000|2025-01-29 19:35:00|65.17|62.17|64.19|61.19|66.41|63.41|64.14|61.14|0
1738179600000|2025-01-29 19:40:00|64.22|61.22|63.66|60.66|65.21|62.21|63.02|60.02|0
1738179900000|2025-01-29 19:45:00|63.45|60.45|64.01|61.01|64.41|61.41|63.07|60.07|0
1738180200000|2025-01-29 19:50:00|64.07|61.07|63.49|60.49|64.49|61.49|63.21|60.21|0
1738180500000|2025-01-29 19:55:00|63.54|60.54|63.43|60.43|64.72|61.72|62.79|59.79|0
1738180800000|2025-01-29 20:00:00|63.56|60.56|64.51|61.51|64.61|61.61|63.12|60.12|0
1738181100000|2025-01-29 20:05:00|64.53|61.53|63.98|60.98|64.74|61.74|63.74|60.74|0
1738181400000|2025-01-29 20:10:00|63.9|60.9|63.7|60.7|64.61|61.61|63.22|60.22|0
1738181700000|2025-01-29 20:15:00|63.65|60.65|63.91|60.91|64.91|61.91|63.52|60.52|0
1738182000000|2025-01-29 20:20:00|63.88|60.88|63.73|60.73|63.88|60.88|62.25|59.25|0
1738182300000|2025-01-29 20:25:00|63.71|60.71|62.69|59.69|63.73|60.73|62.38|59.38|0
1738182600000|2025-01-29 20:30:00|62.41|59.41|62.84|59.84|63.05|60.05|62.36|59.36|0
1738182900000|2025-01-29 20:35:00|62.95|59.95|64.27|61.27|64.4|61.4|62.87|59.87|0
1738183200000|2025-01-29 20:40:00|64.33|61.33|64.09|61.09|64.48|61.48|63.67|60.67|0
1738183500000|2025-01-29 20:45:00|64.11|61.11|64.14|61.14|64.67|61.67|63.98|60.98|0
1738183800000|2025-01-29 20:50:00|64.16|61.16|63.51|60.51|65.09|62.09|63.4|60.4|0
1738184100000|2025-01-29 20:55:00|63.32|60.32|63.58|60.58|63.95|60.95|62.99|59.99|0
1738184400000|2025-01-29 21:00:00|63.35|60.35|64.78|61.78|65.64|62.64|62.83|59.83|0
1738184700000|2025-01-29 21:05:00|64.71|61.71|64.53|61.53|66.11|63.11|64.5|61.5|0
1738185000000|2025-01-29 21:10:00|64.54|61.54|63.93|60.93|64.63|61.63|63.83|60.83|0
1738185300000|2025-01-29 21:15:00|64.01|60.81|64.04|60.84|64.53|61.33|63.82|60.62|0
1738185600000|2025-01-29 21:20:00|63.99|60.79|63.37|60.17|64.13|60.93|63.14|59.94|0
1738185900000|2025-01-29 21:25:00|63.33|60.13|63.06|59.86|63.38|60.18|62.73|59.53|0
1738186200000|2025-01-29 21:30:00|63.05|59.85|62.93|59.73|63.53|60.33|62.89|59.69|0
1738186500000|2025-01-29 21:35:00|62.92|59.72|63.03|59.83|63.16|59.96|62.81|59.61|0
1738186800000|2025-01-29 21:40:00|63.02|59.82|63.34|60.14|64.48|61.28|62.59|59.39|0
1738187100000|2025-01-29 21:45:00|63.27|60.07|62.81|59.61|63.51|60.31|62.62|59.42|0
1738187400000|2025-01-29 21:50:00|62.73|59.53|62.65|59.45|63.2|60|62.65|59.45|0
1738187700000|2025-01-29 21:55:00|62.73|59.53|63.24|60.04|63.24|60.04|62.63|59.43|0
1738188000000|2025-01-29 22:00:00|63.22|60.02|63.13|59.93|63.38|60.18|63.07|59.87|0
1738188300000|2025-01-29 22:05:00|63.07|59.87|62.84|59.64|63.25|60.05|62.84|59.64|0
1738188600000|2025-01-29 22:10:00|62.83|59.63|62.89|59.69|62.97|59.77|62.78|59.58|0
1738188900000|2025-01-29 22:15:00|62.82|59.62|62.8|59.6|62.87|59.67|62.75|59.55|0
1738189200000|2025-01-29 22:20:00|62.78|59.58|62.8|59.6|62.88|59.68|62.77|59.57|0
1738189500000|2025-01-29 22:25:00|62.79|59.59|62.67|59.47|62.79|59.59|62.67|59.47|0
1738189800000|2025-01-29 22:30:00|62.66|59.46|62.74|59.54|62.75|59.55|62.61|59.41|0
1738190100000|2025-01-29 22:35:00|62.76|59.56|62.88|59.68|62.99|59.79|62.76|59.56|0
1738190400000|2025-01-29 22:40:00|62.83|59.63|62.8|59.6|62.87|59.67|62.76|59.56|0
1738190700000|2025-01-29 22:45:00|62.79|59.59|62.65|59.45|62.79|59.59|62.63|59.43|0
1738191000000|2025-01-29 22:50:00|62.64|59.44|62.53|59.33|62.64|59.44|62.53|59.33|0
1738191300000|2025-01-29 22:55:00|62.52|59.32|63.37|60.17|63.47|60.27|62.5|59.3|0
1738191600000|2025-01-29 23:00:00|63.63|60.43|63.78|60.58|64.19|60.99|63.37|60.17|0
1738191900000|2025-01-29 23:05:00|63.72|60.52|63.54|60.34|63.88|60.68|63.16|59.96|0
1738192200000|2025-01-29 23:10:00|63.55|60.35|63.69|60.49|63.79|60.59|63.46|60.26|0
1738192500000|2025-01-29 23:15:00|63.72|60.52|63.83|60.63|64.04|60.84|63.68|60.48|0
1738192800000|2025-01-29 23:20:00|63.79|60.59|64.26|61.06|64.34|61.14|63.71|60.51|0
1738193100000|2025-01-29 23:25:00|64.29|61.09|64.37|61.17|64.53|61.33|64.16|60.96|0
1738193400000|2025-01-29 23:30:00|64.31|61.11|64.29|61.09|64.45|61.25|64.16|60.96|0
1738193700000|2025-01-29 23:35:00|64.34|61.14|64.14|60.94|64.34|61.14|64.05|60.85|0
1738194000000|2025-01-29 23:40:00|64.13|60.93|64.07|60.87|64.15|60.95|63.86|60.66|0
1738194300000|2025-01-29 23:45:00|64.02|60.82|63.84|60.64|64.02|60.82|63.68|60.48|0
1738194600000|2025-01-29 23:50:00|63.81|60.61|63.73|60.53|63.84|60.64|63.68|60.48|0
1738194900000|2025-01-29 23:55:00|63.69|60.49|63.81|60.61|63.91|60.71|63.65|60.45|0
1738195200000|2025-01-30 00:00:00|63.75|60.55|63.81|60.61|63.99|60.79|63.75|60.55|0
1738195500000|2025-01-30 00:05:00|63.78|60.58|63.47|60.27|63.83|60.63|63.39|60.19|0
1738195800000|2025-01-30 00:10:00|63.49|60.29|63.32|60.12|63.52|60.32|63.26|60.06|0
1738196100000|2025-01-30 00:15:00|63.31|60.11|63.1|59.9|63.32|60.12|63.07|59.87|0
1738196400000|2025-01-30 00:20:00|63.07|59.87|63.02|59.82|63.1|59.9|62.97|59.77|0
1738196700000|2025-01-30 00:25:00|63.01|59.81|62.81|59.61|63.05|59.85|62.81|59.61|0
1738197000000|2025-01-30 00:30:00|62.84|59.64|62.78|59.58|62.86|59.66|62.73|59.53|0
1738197300000|2025-01-30 00:35:00|62.76|59.56|62.78|59.58|62.84|59.64|62.73|59.53|0
1738197600000|2025-01-30 00:40:00|62.81|59.61|62.68|59.48|62.81|59.61|62.58|59.38|0
1738197900000|2025-01-30 00:45:00|62.7|59.5|62.55|59.35|62.76|59.56|62.47|59.27|0
1738198200000|2025-01-30 00:50:00|62.56|59.36|62.52|59.32|62.6|59.4|62.48|59.28|0
1738198500000|2025-01-30 00:55:00|62.5|59.3|62.47|59.27|62.57|59.37|62.47|59.27|0
1738198800000|2025-01-30 01:00:00|62.52|59.32|62.6|59.4|62.6|59.4|62.48|59.28|0
1738199100000|2025-01-30 01:05:00|62.62|59.42|62.52|59.32|62.67|59.47|62.42|59.22|0
1738199400000|2025-01-30 01:10:00|62.54|59.34|62.13|58.93|62.54|59.34|62.13|58.93|0
1738199700000|2025-01-30 01:15:00|62.11|58.91|62.03|58.83|62.13|58.93|61.93|58.73|0
1738200000000|2025-01-30 01:20:00|62.05|58.85|62.3|59.1|63.53|60.33|62|58.8|0
1738200300000|2025-01-30 01:25:00|62.27|59.07|62.27|59.07|62.37|59.17|62.24|59.04|0
1738200600000|2025-01-30 01:30:00|62.17|59.17|61.81|58.81|62.22|59.22|61.8|58.8|0
1738200900000|2025-01-30 01:35:00|61.79|58.79|61.66|58.66|61.8|58.8|61.58|58.58|0
1738201200000|2025-01-30 01:40:00|61.68|58.68|61.66|58.66|61.68|58.68|61.48|58.48|0
1738201500000|2025-01-30 01:45:00|61.63|58.63|61.73|58.73|61.76|58.76|61.53|58.53|0
1738201800000|2025-01-30 01:50:00|61.71|58.71|61.65|58.65|61.76|58.76|61.63|58.63|0
1738202100000|2025-01-30 01:55:00|61.64|58.64|61.78|58.78|61.83|58.83|61.64|58.64|0
1738202400000|2025-01-30 02:00:00|61.75|58.75|61.65|58.65|61.75|58.75|61.55|58.55|0
1738202700000|2025-01-30 02:05:00|61.63|58.63|61.6|58.6|61.7|58.7|61.6|58.6|0
1738203000000|2025-01-30 02:10:00|61.62|58.62|61.57|58.57|61.67|58.67|61.55|58.55|0
1738203300000|2025-01-30 02:15:00|61.55|58.55|61.5|58.5|61.67|58.67|61.44|58.44|0
1738203600000|2025-01-30 02:20:00|61.47|58.47|61.37|58.37|61.47|58.47|61.34|58.34|0
1738203900000|2025-01-30 02:25:00|61.44|58.44|61.39|58.39|61.52|58.52|61.35|58.35|0
1738204200000|2025-01-30 02:30:00|61.42|58.42|61.36|58.36|61.47|58.47|61.34|58.34|0
1738204500000|2025-01-30 02:35:00|61.39|58.39|61.51|58.51|61.54|58.54|61.34|58.34|0
1738204800000|2025-01-30 02:40:00|61.54|58.54|61.61|58.61|61.67|58.67|61.51|58.51|0
1738205100000|2025-01-30 02:45:00|61.64|58.64|61.71|58.71|61.72|58.72|61.64|58.64|0
1738205400000|2025-01-30 02:50:00|61.7|58.7|61.71|58.71|61.76|58.76|61.7|58.7|0
1738205700000|2025-01-30 02:55:00|61.74|58.74|61.74|58.74|61.74|58.74|61.66|58.66|0
1738206000000|2025-01-30 03:00:00|61.71|58.71|61.71|58.71|61.73|58.73|61.63|58.63|0
1738206300000|2025-01-30 03:05:00|61.75|58.75|61.53|58.53|61.75|58.75|61.53|58.53|0
1738206600000|2025-01-30 03:10:00|61.56|58.56|61.53|58.53|61.63|58.63|61.5|58.5|0
1738206900000|2025-01-30 03:15:00|61.54|58.54|61.58|58.58|61.64|58.64|61.53|58.53|0
1738207200000|2025-01-30 03:20:00|61.55|58.55|61.6|58.6|61.65|58.65|61.55|58.55|0
1738207500000|2025-01-30 03:25:00|61.58|58.58|61.63|58.63|61.63|58.63|61.55|58.55|0
1738207800000|2025-01-30 03:30:00|61.6|58.6|61.65|58.65|61.65|58.65|61.55|58.55|0
1738208100000|2025-01-30 03:35:00|61.68|58.68|61.72|58.72|61.73|58.73|61.67|58.67|0
1738208400000|2025-01-30 03:40:00|61.74|58.74|61.67|58.67|61.75|58.75|61.67|58.67|0
1738208700000|2025-01-30 03:45:00|61.65|58.65|61.72|58.72|61.75|58.75|61.65|58.65|0
1738209000000|2025-01-30 03:50:00|61.67|58.67|61.54|58.54|61.7|58.7|61.54|58.54|0
1738209300000|2025-01-30 03:55:00|61.57|58.57|61.44|58.44|61.57|58.57|61.42|58.42|0
1738209600000|2025-01-30 04:00:00|61.41|58.41|61.44|58.44|61.46|58.46|61.31|58.31|0
1738209900000|2025-01-30 04:05:00|61.46|58.46|61.44|58.44|61.46|58.46|61.38|58.38|0
1738210200000|2025-01-30 04:10:00|61.45|58.45|61.39|58.39|61.51|58.51|61.39|58.39|0
1738210500000|2025-01-30 04:15:00|61.37|58.37|61.38|58.38|61.42|58.42|61.36|58.36|0
1738210800000|2025-01-30 04:20:00|61.41|58.41|61.36|58.36|61.41|58.41|61.36|58.36|0
1738211100000|2025-01-30 04:25:00|61.38|58.38|61.41|58.41|61.43|58.43|61.36|58.36|0
1738211400000|2025-01-30 04:30:00|61.42|58.42|61.56|58.56|61.56|58.56|61.41|58.41|0
1738211700000|2025-01-30 04:35:00|61.53|58.53|61.5|58.5|61.53|58.53|61.48|58.48|0
1738212000000|2025-01-30 04:40:00|61.52|58.52|61.53|58.53|61.63|58.63|61.52|58.52|0
1738212300000|2025-01-30 04:45:00|61.52|58.52|61.53|58.53|61.55|58.55|61.5|58.5|0
1738212600000|2025-01-30 04:50:00|61.5|58.5|61.58|58.58|61.63|58.63|61.5|58.5|0
1738212900000|2025-01-30 04:55:00|61.6|58.6|61.65|58.65|61.65|58.65|61.52|58.52|0
1738213200000|2025-01-30 05:00:00|61.62|58.62|61.8|58.8|61.8|58.8|61.62|58.62|0
1738213500000|2025-01-30 05:05:00|61.83|58.83|61.9|58.9|61.95|58.95|61.83|58.83|0
1738213800000|2025-01-30 05:10:00|61.91|58.91|61.85|58.85|61.93|58.93|61.82|58.82|0
1738214100000|2025-01-30 05:15:00|61.82|58.82|61.77|58.77|61.85|58.85|61.75|58.75|0
1738214400000|2025-01-30 05:20:00|61.8|58.8|61.79|58.79|61.82|58.82|61.74|58.74|0
1738214700000|2025-01-30 05:25:00|61.77|58.77|61.69|58.69|61.77|58.77|61.64|58.64|0
1738215000000|2025-01-30 05:30:00|61.68|58.68|61.82|58.82|61.89|58.89|61.67|58.67|0
1738215300000|2025-01-30 05:35:00|61.79|58.79|61.71|58.71|61.84|58.84|61.66|58.66|0
1738215600000|2025-01-30 05:40:00|61.69|58.69|61.59|58.59|61.71|58.71|61.59|58.59|0
1738215900000|2025-01-30 05:45:00|61.61|58.61|61.58|58.58|61.66|58.66|61.57|58.57|0
1738216200000|2025-01-30 05:50:00|61.53|58.53|61.61|58.61|61.63|58.63|61.53|58.53|0
1738216500000|2025-01-30 05:55:00|61.62|58.62|61.66|58.66|61.76|58.76|61.62|58.62|0
1738216800000|2025-01-30 06:00:00|61.63|58.63|61.58|58.58|61.63|58.63|61.48|58.48|0
1738217100000|2025-01-30 06:05:00|61.59|58.59|61.76|58.76|61.78|58.78|61.53|58.53|0
1738217400000|2025-01-30 06:10:00|61.73|58.73|61.75|58.75|61.78|58.78|61.71|58.71|0
1738217700000|2025-01-30 06:15:00|61.78|58.78|61.75|58.75|61.78|58.78|61.73|58.73|0
1738218000000|2025-01-30 06:20:00|61.78|58.78|61.76|58.76|61.78|58.78|61.73|58.73|0
1738218300000|2025-01-30 06:25:00|61.78|58.78|61.83|58.83|61.88|58.88|61.76|58.76|0
1738218600000|2025-01-30 06:30:00|61.81|58.81|62.03|59.03|62.03|59.03|61.81|58.81|0
1738218900000|2025-01-30 06:35:00|62|59|61.85|58.85|62.03|59.03|61.85|58.85|0
1738219200000|2025-01-30 06:40:00|61.87|58.87|61.92|58.92|61.98|58.98|61.85|58.85|0
1738219500000|2025-01-30 06:45:00|61.91|58.91|61.9|58.9|61.95|58.95|61.85|58.85|0
1738219800000|2025-01-30 06:50:00|61.87|58.87|61.79|58.79|61.95|58.95|61.77|58.77|0
1738220100000|2025-01-30 06:55:00|61.82|58.82|61.82|58.82|61.87|58.87|61.79|58.79|0
1738220400000|2025-01-30 07:00:00|61.84|58.84|62.11|59.11|62.15|59.15|61.82|58.82|0
1738220700000|2025-01-30 07:05:00|62.12|59.12|62.09|59.09|62.12|59.12|62.04|59.04|0
1738221000000|2025-01-30 07:10:00|62.11|59.11|61.97|58.97|62.11|59.11|61.94|58.94|0
1738221300000|2025-01-30 07:15:00|61.95|58.95|61.86|58.86|62|59|61.86|58.86|0
1738221600000|2025-01-30 07:20:00|61.89|58.89|61.67|58.67|62.15|59.15|61.67|58.67|0
1738221900000|2025-01-30 07:25:00|61.7|58.7|61.64|58.64|61.82|58.82|61.64|58.64|0
1738222200000|2025-01-30 07:30:00|61.62|58.62|61.44|58.44|61.67|58.67|61.44|58.44|0
1738222500000|2025-01-30 07:35:00|61.42|58.42|61.4|58.4|61.49|58.49|61.39|58.39|0
1738222800000|2025-01-30 07:40:00|61.39|58.39|61.34|58.34|61.41|58.41|61.31|58.31|0
1738223100000|2025-01-30 07:45:00|61.36|58.36|61.36|58.36|61.46|58.46|61.34|58.34|0
1738223400000|2025-01-30 07:50:00|61.35|58.35|61.32|58.32|61.41|58.41|61.26|58.26|0
1738223700000|2025-01-30 07:55:00|61.31|58.31|61.32|58.32|61.36|58.36|61.21|58.21|0
1738224000000|2025-01-30 08:00:00|61.31|58.31|60.93|57.93|61.43|58.43|60.93|57.93|0
1738224300000|2025-01-30 08:05:00|60.95|57.95|60.85|57.85|60.98|57.98|60.78|57.78|0
1738224600000|2025-01-30 08:10:00|60.88|57.88|60.98|57.98|61.05|58.05|60.8|57.8|0
1738224900000|2025-01-30 08:15:00|60.96|57.96|60.74|57.74|61|58|60.74|57.74|0
1738225200000|2025-01-30 08:20:00|60.72|57.72|60.56|57.56|60.79|57.79|60.52|57.52|0
1738225500000|2025-01-30 08:25:00|60.55|57.55|60.6|57.6|60.62|57.62|60.52|57.52|0
1738225800000|2025-01-30 08:30:00|60.62|57.62|60.74|57.74|60.87|57.87|60.6|57.6|0
1738226100000|2025-01-30 08:35:00|60.77|57.77|60.64|57.64|60.77|57.77|60.62|57.62|0
1738226400000|2025-01-30 08:40:00|60.63|57.63|60.69|57.69|60.79|57.79|60.62|57.62|0
1738226700000|2025-01-30 08:45:00|60.72|57.72|60.54|57.54|60.72|57.72|60.52|57.52|0
1738227000000|2025-01-30 08:50:00|60.52|57.52|60.44|57.44|60.56|57.56|60.39|57.39|0
1738227300000|2025-01-30 08:55:00|60.46|57.46|60.36|57.36|60.46|57.46|60.36|57.36|0
1738227600000|2025-01-30 09:00:00|60.41|57.41|60.84|57.84|60.89|57.89|60.41|57.41|0
1738227900000|2025-01-30 09:05:00|60.86|57.86|60.76|57.76|60.96|57.96|60.65|57.65|0
1738228200000|2025-01-30 09:10:00|60.81|57.81|60.86|57.86|60.86|57.86|60.66|57.66|0
1738228500000|2025-01-30 09:15:00|60.88|57.88|60.71|57.71|60.91|57.91|60.68|57.68|0
1738228800000|2025-01-30 09:20:00|60.68|57.68|60.82|57.82|60.83|57.83|60.59|57.59|0
1738229100000|2025-01-30 09:25:00|60.83|57.83|60.88|57.88|60.95|57.95|60.78|57.78|0
1738229400000|2025-01-30 09:30:00|60.89|57.89|61.1|58.1|61.13|58.13|60.83|57.83|0
1738229700000|2025-01-30 09:35:00|61.12|58.12|61.3|58.3|61.33|58.33|61.1|58.1|0
1738230000000|2025-01-30 09:40:00|61.28|58.28|61.3|58.3|61.38|58.38|61.18|58.18|0
1738230300000|2025-01-30 09:45:00|61.25|58.25|61.25|58.25|61.36|58.36|61.17|58.17|0
1738230600000|2025-01-30 09:50:00|61.24|58.24|61.47|58.47|61.55|58.55|61.17|58.17|0
1738230900000|2025-01-30 09:55:00|61.49|58.49|61.45|58.45|61.5|58.5|61.37|58.37|0
1738231200000|2025-01-30 10:00:00|61.47|58.47|61.3|58.3|61.52|58.52|61.25|58.25|0
1738231500000|2025-01-30 10:05:00|61.32|58.32|61.39|58.39|61.39|58.39|61.13|58.13|0
1738231800000|2025-01-30 10:10:00|61.42|58.42|61.32|58.32|61.42|58.42|61.26|58.26|0
1738232100000|2025-01-30 10:15:00|61.34|58.34|61.62|58.62|61.64|58.64|61.22|58.22|0
1738232400000|2025-01-30 10:20:00|61.64|58.64|61.68|58.68|61.87|58.87|61.59|58.59|0
1738232700000|2025-01-30 10:25:00|61.69|58.69|61.6|58.6|61.72|58.72|61.52|58.52|0
1738233000000|2025-01-30 10:30:00|61.59|58.59|61.65|58.65|61.76|58.76|61.36|58.36|0
1738233300000|2025-01-30 10:35:00|61.63|58.63|61.68|58.68|61.71|58.71|61.51|58.51|0
1738233600000|2025-01-30 10:40:00|61.66|58.66|61.76|58.76|61.76|58.76|61.61|58.61|0
1738233900000|2025-01-30 10:45:00|61.78|58.78|61.67|58.67|61.83|58.83|61.6|58.6|0
1738234200000|2025-01-30 10:50:00|61.68|58.68|61.91|58.91|62.05|59.05|61.68|58.68|0
1738234500000|2025-01-30 10:55:00|61.93|58.93|62.08|59.08|62.1|59.1|61.92|58.92|0
1738234800000|2025-01-30 11:00:00|62.1|59.1|61.92|58.92|62.1|59.1|61.8|58.8|0
1738235100000|2025-01-30 11:05:00|61.93|58.93|61.72|58.72|61.99|58.99|61.72|58.72|0
1738235400000|2025-01-30 11:10:00|61.7|58.7|61.49|58.49|61.7|58.7|61.47|58.47|0
1738235700000|2025-01-30 11:15:00|61.52|58.52|61.39|58.39|61.57|58.57|61.37|58.37|0
1738236000000|2025-01-30 11:20:00|61.42|58.42|61.42|58.42|61.49|58.49|61.37|58.37|0
1738236300000|2025-01-30 11:25:00|61.43|58.43|61.54|58.54|61.59|58.59|61.34|58.34|0
1738236600000|2025-01-30 11:30:00|61.55|58.55|61.67|58.67|61.87|58.87|61.54|58.54|0
1738236900000|2025-01-30 11:35:00|61.64|58.64|61.64|58.64|61.69|58.69|61.54|58.54|0
1738237200000|2025-01-30 11:40:00|61.61|58.61|61.81|58.81|61.81|58.81|61.51|58.51|0
1738237500000|2025-01-30 11:45:00|61.84|58.84|61.74|58.74|61.94|58.94|61.69|58.69|0
1738237800000|2025-01-30 11:50:00|61.76|58.76|62.09|59.09|62.09|59.09|61.76|58.76|0
1738238100000|2025-01-30 11:55:00|62.07|59.07|62.09|59.09|62.19|59.19|61.98|58.98|0
1738238400000|2025-01-30 12:00:00|61.94|58.94|62.45|59.45|62.79|59.79|61.82|58.82|0
1738238700000|2025-01-30 12:05:00|62.5|59.5|62.34|59.34|62.55|59.55|61.96|58.96|0
1738239000000|2025-01-30 12:10:00|62.37|59.37|62.6|59.6|62.73|59.73|62.32|59.32|0
1738239300000|2025-01-30 12:15:00|62.58|59.58|63.24|60.24|63.37|60.37|62.58|59.58|0
1738239600000|2025-01-30 12:20:00|63.19|60.19|63.16|60.16|63.39|60.39|63.11|60.11|0
1738239900000|2025-01-30 12:25:00|63.13|60.13|62.93|59.93|63.32|60.32|62.19|59.19|0
1738240200000|2025-01-30 12:30:00|62.91|59.91|62.85|59.85|63.22|60.22|62.8|59.8|0
1738240500000|2025-01-30 12:35:00|62.88|59.88|62.31|59.31|62.91|59.91|62.3|59.3|0
1738240800000|2025-01-30 12:40:00|62.29|59.29|62.44|59.44|62.47|59.47|62.24|59.24|0
1738241100000|2025-01-30 12:45:00|62.47|59.47|62.34|59.34|62.57|59.57|62.29|59.29|0
1738241400000|2025-01-30 12:50:00|62.32|59.32|62.25|59.25|62.41|59.41|62.18|59.18|0
1738241700000|2025-01-30 12:55:00|62.23|59.23|62.36|59.36|62.44|59.44|62.18|59.18|0
1738242000000|2025-01-30 13:00:00|62.33|59.33|62.35|59.35|62.69|59.69|62.31|59.31|0
1738242300000|2025-01-30 13:05:00|62.38|59.38|62.25|59.25|62.46|59.46|62.18|59.18|0
1738242600000|2025-01-30 13:10:00|62.2|59.2|62.04|59.04|62.22|59.22|62.01|59.01|0
1738242900000|2025-01-30 13:15:00|62.05|59.05|62.23|59.23|62.23|59.23|61.93|58.93|0
1738243200000|2025-01-30 13:20:00|62.25|59.25|62.38|59.38|62.45|59.45|62.15|59.15|0
1738243500000|2025-01-30 13:25:00|62.35|59.35|62.16|59.16|62.45|59.45|62.16|59.16|0
1738243800000|2025-01-30 13:30:00|62.5|59.5|62.09|59.09|62.5|59.5|61.66|58.66|0
1738244100000|2025-01-30 13:35:00|62.07|59.07|62.48|59.48|62.66|59.66|62.07|59.07|0
1738244400000|2025-01-30 13:40:00|62.53|59.53|62.5|59.5|62.71|59.71|62.4|59.4|0
1738244700000|2025-01-30 13:45:00|62.47|59.47|62.72|59.72|63.08|60.08|62.47|59.47|0
1738245000000|2025-01-30 13:50:00|62.74|59.74|62.38|59.38|62.87|59.87|62.33|59.33|0
1738245300000|2025-01-30 13:55:00|62.36|59.36|61.9|58.9|62.41|59.41|61.87|58.87|0
1738245600000|2025-01-30 14:00:00|61.87|58.87|62.2|59.2|62.31|59.31|61.8|58.8|0
1738245900000|2025-01-30 14:05:00|62.23|59.23|62.13|59.13|62.41|59.41|62.02|59.02|0
1738246200000|2025-01-30 14:10:00|62.1|59.1|62.25|59.25|62.28|59.28|61.97|58.97|0
1738246500000|2025-01-30 14:15:00|62.3|59.3|62.53|59.53|62.65|59.65|62.25|59.25|0
1738246800000|2025-01-30 14:20:00|62.51|59.51|62.84|59.84|62.86|59.86|62.4|59.4|0
1738247100000|2025-01-30 14:25:00|62.81|59.81|62.04|59.04|62.89|59.89|61.84|58.84|0
1738247400000|2025-01-30 14:30:00|61.94|58.94|62.02|59.02|62.59|59.59|61.49|58.49|0
1738247700000|2025-01-30 14:35:00|62.04|59.04|61.34|58.34|62.41|59.41|61.27|58.27|0
1738248000000|2025-01-30 14:40:00|61.32|58.32|61.44|58.44|61.9|58.9|61.22|58.22|0
1738248300000|2025-01-30 14:45:00|61.42|58.42|59.86|56.86|61.73|58.73|59.81|56.81|0
1738248600000|2025-01-30 14:50:00|59.81|56.81|60.08|57.08|60.45|57.45|59.59|56.59|0
1738248900000|2025-01-30 14:55:00|60.06|57.06|60.63|57.63|60.98|57.98|59.66|56.66|0
1738249200000|2025-01-30 15:00:00|60.64|57.64|61.72|58.72|62.52|59.52|60.64|57.64|0
1738249500000|2025-01-30 15:05:00|61.67|58.67|61.9|58.9|62.23|59.23|61.55|58.55|0
1738249800000|2025-01-30 15:10:00|61.85|58.85|62.27|59.27|62.47|59.47|61.37|58.37|0
1738250100000|2025-01-30 15:15:00|62.32|59.32|62.6|59.6|62.75|59.75|62.29|59.29|0
1738250400000|2025-01-30 15:20:00|62.55|59.55|62.11|59.11|62.75|59.75|62.06|59.06|0
1738250700000|2025-01-30 15:25:00|62.09|59.09|63.47|60.47|63.66|60.66|62.09|59.09|0
1738251000000|2025-01-30 15:30:00|63.45|60.45|63.14|60.14|63.99|60.99|63.11|60.11|0
1738251300000|2025-01-30 15:35:00|63.16|60.16|62.39|59.39|63.16|60.16|62.24|59.24|0
1738251600000|2025-01-30 15:40:00|62.36|59.36|62.82|59.82|62.82|59.82|62.16|59.16|0
1738251900000|2025-01-30 15:45:00|62.81|59.81|62.69|59.69|62.85|59.85|62.39|59.39|0
1738252200000|2025-01-30 15:50:00|62.67|59.67|63.83|60.83|63.86|60.86|62.64|59.64|0
1738252500000|2025-01-30 15:55:00|63.8|60.8|63.91|60.91|64.62|61.62|63.1|60.1|0
1738252800000|2025-01-30 16:00:00|64.04|61.04|63.83|60.83|64.57|61.57|63.59|60.59|0
1738253100000|2025-01-30 16:05:00|63.8|60.8|64.04|61.04|64.06|61.06|63.51|60.51|0
1738253400000|2025-01-30 16:10:00|63.93|60.93|64.67|61.67|64.72|61.72|63.67|60.67|0
1738253700000|2025-01-30 16:15:00|64.69|61.69|63.9|60.9|64.69|61.69|63.88|60.88|0
1738254000000|2025-01-30 16:20:00|63.88|60.88|62.99|59.99|63.88|60.88|62.99|59.99|0
1738254300000|2025-01-30 16:25:00|62.94|59.94|62.24|59.24|63.26|60.26|62.24|59.24|0
1738254600000|2025-01-30 16:30:00|62.3|59.3|62.58|59.58|62.8|59.8|61.99|58.99|0
1738254900000|2025-01-30 16:35:00|62.6|59.6|62.06|59.06|62.91|59.91|62.04|59.04|0
1738255200000|2025-01-30 16:40:00|62.01|59.01|62.01|59.01|62.21|59.21|61.96|58.96|0
1738255500000|2025-01-30 16:45:00|61.98|58.98|61.88|58.88|62.33|59.33|61.85|58.85|0
1738255800000|2025-01-30 16:50:00|61.85|58.85|61.19|58.19|61.85|58.85|61.04|58.04|0
1738256100000|2025-01-30 16:55:00|61.17|58.17|61.46|58.46|61.53|58.53|60.79|57.79|0
1738256400000|2025-01-30 17:00:00|61.41|58.41|61.64|58.64|61.89|58.89|61.41|58.41|0
1738256700000|2025-01-30 17:05:00|61.66|58.66|61.76|58.76|62.07|59.07|61.51|58.51|0
1738257000000|2025-01-30 17:10:00|61.74|58.74|62.77|59.77|62.83|59.83|61.31|58.31|0
1738257300000|2025-01-30 17:15:00|62.8|59.8|62.41|59.41|63.34|60.34|62.2|59.2|0
1738257600000|2025-01-30 17:20:00|62.38|59.38|62.43|59.43|62.48|59.48|62.02|59.02|0
1738257900000|2025-01-30 17:25:00|62.41|59.41|62.82|59.82|63.1|60.1|62.28|59.28|0
1738258200000|2025-01-30 17:30:00|62.77|59.77|62.7|59.7|63.09|60.09|62.44|59.44|0
1738258500000|2025-01-30 17:35:00|62.69|59.69|62.45|59.45|62.94|59.94|62.38|59.38|0
1738258800000|2025-01-30 17:40:00|62.4|59.4|62.61|59.61|62.74|59.74|61.94|58.94|0
1738259100000|2025-01-30 17:45:00|62.58|59.58|62.24|59.24|62.71|59.71|62.17|59.17|0
1738259400000|2025-01-30 17:50:00|62.22|59.22|61.96|58.96|62.22|59.22|61.91|58.91|0
1738259700000|2025-01-30 17:55:00|61.94|58.94|61.81|58.81|62.09|59.09|61.78|58.78|0
1738260000000|2025-01-30 18:00:00|61.78|58.78|61.63|58.63|61.93|58.93|61.63|58.63|0
1738260300000|2025-01-30 18:05:00|61.65|58.65|61.27|58.27|61.78|58.78|61.15|58.15|0
1738260600000|2025-01-30 18:10:00|61.32|58.32|61.35|58.35|61.58|58.58|61.25|58.25|0
1738260900000|2025-01-30 18:15:00|61.31|58.31|61.24|58.24|61.35|58.35|61.17|58.17|0
1738261200000|2025-01-30 18:20:00|61.27|58.27|60.86|57.86|61.34|58.34|60.81|57.81|0
1738261500000|2025-01-30 18:25:00|60.84|57.84|61.14|58.14|61.37|58.37|60.79|57.79|0
1738261800000|2025-01-30 18:30:00|61.09|58.09|60.56|57.56|61.14|58.14|60.51|57.51|0
1738262100000|2025-01-30 18:35:00|60.59|57.59|60.19|57.19|60.61|57.61|60.09|57.09|0
1738262400000|2025-01-30 18:40:00|60.16|57.16|61.28|58.28|61.54|58.54|60.14|57.14|0
1738262700000|2025-01-30 18:45:00|61.23|58.23|61.1|58.1|61.25|58.25|60.95|57.95|0
1738263000000|2025-01-30 18:50:00|61.08|58.08|61.13|58.13|61.23|58.23|61|58|0
1738263300000|2025-01-30 18:55:00|61.12|58.12|61.05|58.05|61.33|58.33|60.92|57.92|0
1738263600000|2025-01-30 19:00:00|61.02|58.02|61.15|58.15|61.25|58.25|60.85|57.85|0
1738263900000|2025-01-30 19:05:00|61.12|58.12|60.92|57.92|61.12|58.12|60.82|57.82|0
1738264200000|2025-01-30 19:10:00|60.9|57.9|60.99|57.99|61.06|58.06|60.55|57.55|0
1738264500000|2025-01-30 19:15:00|61.01|58.01|61.14|58.14|61.19|58.19|60.94|57.94|0
1738264800000|2025-01-30 19:20:00|61.11|58.11|61.11|58.11|61.24|58.24|60.94|57.94|0
1738265100000|2025-01-30 19:25:00|61.14|58.14|61.16|58.16|61.29|58.29|61.11|58.11|0
1738265400000|2025-01-30 19:30:00|61.18|58.18|61.48|58.48|61.51|58.51|61.16|58.16|0
1738265700000|2025-01-30 19:35:00|61.43|58.43|61.28|58.28|61.48|58.48|61.23|58.23|0
1738266000000|2025-01-30 19:40:00|61.26|58.26|61.26|58.26|61.41|58.41|61.21|58.21|0
1738266300000|2025-01-30 19:45:00|61.23|58.23|60.98|57.98|61.31|58.31|60.95|57.95|0
1738266600000|2025-01-30 19:50:00|60.95|57.95|60.83|57.83|61.05|58.05|60.8|57.8|0
1738266900000|2025-01-30 19:55:00|60.85|57.85|60.43|57.43|60.88|57.88|60.4|57.4|0
1738267200000|2025-01-30 20:00:00|60.45|57.45|60.01|57.01|60.5|57.5|59.93|56.93|0
1738267500000|2025-01-30 20:05:00|60.03|57.03|60.1|57.1|60.45|57.45|59.98|56.98|0
1738267800000|2025-01-30 20:10:00|60.08|57.08|60.03|57.03|60.13|57.13|59.98|56.98|0
1738268100000|2025-01-30 20:15:00|60|57|59.76|56.76|60.08|57.08|59.76|56.76|0
1738268400000|2025-01-30 20:20:00|59.8|56.8|59.56|56.56|59.8|56.8|59.51|56.51|0
1738268700000|2025-01-30 20:25:00|59.61|56.61|59.83|56.83|59.85|56.85|59.53|56.53|0
1738269000000|2025-01-30 20:30:00|59.8|56.8|59.8|56.8|60.15|57.15|59.78|56.78|0
1738269300000|2025-01-30 20:35:00|59.83|56.83|62.48|59.48|62.48|59.48|59.83|56.83|0
1738269600000|2025-01-30 20:40:00|62.45|59.45|64.41|59.61|64.73|60.15|61.3|57.59|0
1738269900000|2025-01-30 20:45:00|64.44|59.64|61.42|57.52|64.81|60.04|61.35|57.45|0
1738270200000|2025-01-30 20:50:00|61.45|57.55|61.21|57.31|62.04|58.14|60.57|56.67|0
1738270500000|2025-01-30 20:55:00|61.23|57.33|62.27|58.37|62.58|58.68|60.59|56.69|0
1738270800000|2025-01-30 21:00:00|62.12|58.22|60.43|57.43|62.12|58.29|60.23|57.23|0
1738271100000|2025-01-30 21:05:00|60.4|57.4|60.41|57.41|60.65|57.65|60.1|57.1|0
1738271400000|2025-01-30 21:10:00|60.65|57.65|61.89|58.89|62.65|59.65|60.47|57.47|0
1738271700000|2025-01-30 21:15:00|61.98|58.78|61.97|58.77|62.14|58.94|61.81|58.61|0
1738272000000|2025-01-30 21:20:00|61.99|58.79|62.06|58.86|62.16|58.96|61.78|58.58|0
1738272300000|2025-01-30 21:25:00|62.09|58.89|61.97|58.77|62.14|58.94|61.93|58.73|0
1738272600000|2025-01-30 21:30:00|62.58|59.38|62.15|58.95|62.84|59.64|60.93|57.73|0
1738272900000|2025-01-30 21:35:00|62.16|58.96|62.2|59|62.36|59.16|61.91|58.71|0
1738273200000|2025-01-30 21:40:00|62.22|59.02|62.16|58.96|62.51|59.31|62.09|58.89|0
1738273500000|2025-01-30 21:45:00|62.13|58.93|62.37|59.17|62.55|59.35|61.95|58.75|0
1738273800000|2025-01-30 21:50:00|62.38|59.18|62.33|59.13|62.41|59.21|62.13|58.93|0
1738274100000|2025-01-30 21:55:00|62.32|59.12|62.42|59.22|62.61|59.41|62.19|58.99|0
1738274400000|2025-01-30 22:00:00|62.34|59.14|62.35|59.15|62.48|59.28|62.34|59.14|0
1738274700000|2025-01-30 22:05:00|62.36|59.16|62.41|59.21|62.48|59.28|62.32|59.12|0
1738275000000|2025-01-30 22:10:00|62.46|59.26|62.24|59.04|62.46|59.26|62.24|59.04|0
1738275300000|2025-01-30 22:15:00|62.23|59.03|62.19|58.99|62.3|59.1|62.11|58.91|0
1738275600000|2025-01-30 22:20:00|62.2|59|61.39|58.19|62.2|59|61.37|58.17|0
1738275900000|2025-01-30 22:25:00|61.37|58.17|61.24|58.04|61.61|58.41|61.23|58.03|0
1738276200000|2025-01-30 22:30:00|61.35|58.15|61.18|57.98|61.35|58.15|61|57.8|0
1738276500000|2025-01-30 22:35:00|61.14|57.94|61.17|57.97|61.52|58.32|61.07|57.87|0
1738276800000|2025-01-30 22:40:00|61.24|58.04|61.26|58.06|61.3|58.1|61.21|58.01|0
1738277100000|2025-01-30 22:45:00|61.29|58.09|61.23|58.03|61.34|58.14|61.2|58|0
1738277400000|2025-01-30 22:50:00|61.19|57.99|61.21|58.01|61.29|58.09|61.18|57.98|0
1738277700000|2025-01-30 22:55:00|61.22|58.02|61.26|58.06|61.26|58.06|61.2|58|0
1738278000000|2025-01-30 23:00:00|60.99|57.79|60.46|57.26|61.24|58.04|60.35|57.15|0
1738278300000|2025-01-30 23:05:00|60.51|57.31|60.55|57.35|60.63|57.43|60.33|57.13|0
1738278600000|2025-01-30 23:10:00|60.53|57.33|60.54|57.34|60.67|57.47|60.53|57.33|0
1738278900000|2025-01-30 23:15:00|60.55|57.35|60.7|57.5|60.77|57.57|60.4|57.2|0
1738279200000|2025-01-30 23:20:00|60.72|57.52|60.72|57.52|60.89|57.69|60.67|57.47|0
1738279500000|2025-01-30 23:25:00|60.75|57.55|61.17|57.97|61.29|58.09|60.7|57.5|0
1738279800000|2025-01-30 23:30:00|61.12|57.92|61.42|58.22|61.44|58.24|61.04|57.84|0
1738280100000|2025-01-30 23:35:00|61.43|58.23|61.32|58.12|61.47|58.27|61.22|58.02|0
1738280400000|2025-01-30 23:40:00|61.34|58.14|61.18|57.98|61.34|58.14|61.12|57.92|0
1738280700000|2025-01-30 23:45:00|61.16|57.96|61.01|57.81|61.24|58.04|60.85|57.65|0
1738281000000|2025-01-30 23:50:00|61.04|57.84|60.89|57.69|61.14|57.94|60.85|57.65|0
1738281300000|2025-01-30 23:55:00|60.88|57.68|60.66|57.46|60.88|57.68|60.56|57.36|0
1738281600000|2025-01-31 00:00:00|60.64|57.44|60.83|57.63|61.17|57.97|60.64|57.44|0
1738281900000|2025-01-31 00:05:00|60.86|57.66|60.88|57.68|61.06|57.86|60.79|57.59|0
1738282200000|2025-01-31 00:10:00|60.86|57.66|60.88|57.68|60.91|57.71|60.71|57.51|0
1738282500000|2025-01-31 00:15:00|60.89|57.69|60.81|57.61|61.01|57.81|60.78|57.58|0
1738282800000|2025-01-31 00:20:00|60.79|57.59|60.73|57.53|60.88|57.68|60.73|57.53|0
1738283100000|2025-01-31 00:25:00|60.75|57.55|60.7|57.5|60.85|57.65|60.67|57.47|0
1738283400000|2025-01-31 00:30:00|60.65|57.45|60.79|57.59|60.83|57.63|60.65|57.45|0
1738283700000|2025-01-31 00:35:00|60.8|57.6|60.73|57.53|60.87|57.67|60.73|57.53|0
1738284000000|2025-01-31 00:40:00|60.71|57.51|60.62|57.42|60.73|57.53|60.62|57.42|0
1738284300000|2025-01-31 00:45:00|60.58|57.38|60.6|57.4|60.62|57.42|60.45|57.25|0
1738284600000|2025-01-31 00:50:00|60.62|57.42|60.7|57.5|60.72|57.52|60.6|57.4|0
1738284900000|2025-01-31 00:55:00|60.67|57.47|60.72|57.52|60.74|57.54|60.62|57.42|0
1738285200000|2025-01-31 01:00:00|60.74|57.54|60.9|57.7|60.97|57.77|60.74|57.54|0
1738285500000|2025-01-31 01:05:00|60.89|57.69|60.89|57.69|60.92|57.72|60.69|57.49|0
1738285800000|2025-01-31 01:10:00|60.92|57.72|60.79|57.59|60.96|57.76|60.79|57.59|0
1738286100000|2025-01-31 01:15:00|60.76|57.56|60.96|57.76|61.02|57.82|60.66|57.46|0
1738286400000|2025-01-31 01:20:00|60.93|57.73|60.98|57.78|61.03|57.83|60.91|57.71|0
1738286700000|2025-01-31 01:25:00|61|57.8|61|57.8|61.81|58.61|60.76|57.56|0
1738287000000|2025-01-31 01:30:00|60.93|57.93|60.77|57.77|60.93|57.93|60.67|57.67|0
1738287300000|2025-01-31 01:35:00|60.78|57.78|60.8|57.8|60.86|57.86|60.73|57.73|0
1738287600000|2025-01-31 01:40:00|60.78|57.78|60.63|57.63|60.83|57.83|60.63|57.63|0
1738287900000|2025-01-31 01:45:00|60.61|57.61|60.23|57.23|60.61|57.61|60.2|57.2|0
1738288200000|2025-01-31 01:50:00|60.25|57.25|60.25|57.25|60.3|57.3|60.2|57.2|0
1738288500000|2025-01-31 01:55:00|60.28|57.28|60.03|57.03|60.3|57.3|59.96|56.96|0
1738288800000|2025-01-31 02:00:00|59.98|56.98|59.95|56.95|60.03|57.03|59.83|56.83|0
1738289100000|2025-01-31 02:05:00|59.94|56.94|60.15|57.15|60.2|57.2|59.93|56.93|0
1738289400000|2025-01-31 02:10:00|60.14|57.14|60.12|57.12|60.15|57.15|60.05|57.05|0
1738289700000|2025-01-31 02:15:00|60.11|57.11|60.12|57.12|60.17|57.17|60.1|57.1|0
1738290000000|2025-01-31 02:20:00|60.1|57.1|60.29|57.29|60.32|57.32|60.1|57.1|0
1738290300000|2025-01-31 02:25:00|60.28|57.28|60.23|57.23|60.32|57.32|60.19|57.19|0
1738290600000|2025-01-31 02:30:00|60.24|57.24|60.44|57.44|60.46|57.46|60.23|57.23|0
1738290900000|2025-01-31 02:35:00|60.39|57.39|60.44|57.44|60.51|57.51|60.39|57.39|0
1738291200000|2025-01-31 02:40:00|60.46|57.46|60.36|57.36|60.46|57.46|60.16|57.16|0
1738291500000|2025-01-31 02:45:00|60.39|57.39|60.36|57.36|60.39|57.39|60.26|57.26|0
1738291800000|2025-01-31 02:50:00|60.33|57.33|60.33|57.33|60.37|57.37|60.26|57.26|0
1738292100000|2025-01-31 02:55:00|60.31|57.31|60.53|57.53|60.55|57.55|60.28|57.28|0
1738292400000|2025-01-31 03:00:00|60.54|57.54|60.43|57.43|60.6|57.6|60.36|57.36|0
1738292700000|2025-01-31 03:05:00|60.44|57.44|60.4|57.4|60.48|57.48|60.4|57.4|0
1738293000000|2025-01-31 03:10:00|60.42|57.42|60.38|57.38|60.44|57.44|60.38|57.38|0
1738293300000|2025-01-31 03:15:00|60.3|57.3|60.28|57.28|60.33|57.33|60.28|57.28|0
1738293600000|2025-01-31 03:20:00|60.3|57.3|60.37|57.37|60.37|57.37|60.25|57.25|0
1738293900000|2025-01-31 03:25:00|60.36|57.36|60.42|57.42|60.47|57.47|60.3|57.3|0
1738294200000|2025-01-31 03:30:00|60.45|57.45|60.56|57.56|60.59|57.59|60.42|57.42|0
1738294500000|2025-01-31 03:35:00|60.57|57.57|60.54|57.54|60.62|57.62|60.52|57.52|0
1738294800000|2025-01-31 03:40:00|60.57|57.57|60.54|57.54|60.59|57.59|60.54|57.54|0
1738295100000|2025-01-31 03:45:00|60.57|57.57|60.49|57.49|60.61|57.61|60.49|57.49|0
1738295400000|2025-01-31 03:50:00|60.47|57.47|60.54|57.54|60.54|57.54|60.42|57.42|0
1738295700000|2025-01-31 03:55:00|60.56|57.56|60.61|57.61|60.61|57.61|60.51|57.51|0
1738296000000|2025-01-31 04:00:00|60.59|57.59|60.61|57.61|60.63|57.63|60.56|57.56|0
1738296300000|2025-01-31 04:05:00|60.58|57.58|60.56|57.56|60.63|57.63|60.56|57.56|0
1738296600000|2025-01-31 04:10:00|60.58|57.58|60.36|57.36|60.58|57.58|60.36|57.36|0
1738296900000|2025-01-31 04:15:00|60.38|57.38|60.28|57.28|60.41|57.41|60.28|57.28|0
1738297200000|2025-01-31 04:20:00|60.33|57.33|60.36|57.36|60.43|57.43|60.33|57.33|0
1738297500000|2025-01-31 04:25:00|60.33|57.33|60.45|57.45|60.45|57.45|60.33|57.33|0
1738297800000|2025-01-31 04:30:00|60.48|57.48|60.5|57.5|60.53|57.53|60.43|57.43|0
1738298100000|2025-01-31 04:35:00|60.53|57.53|60.48|57.48|60.58|57.58|60.48|57.48|0
1738298400000|2025-01-31 04:40:00|60.5|57.5|60.55|57.55|60.6|57.6|60.38|57.38|0
1738298700000|2025-01-31 04:45:00|60.52|57.52|60.55|57.55|60.6|57.6|60.47|57.47|0
1738299000000|2025-01-31 04:50:00|60.5|57.5|60.62|57.62|60.64|57.64|60.47|57.47|0
1738299300000|2025-01-31 04:55:00|60.59|57.59|60.54|57.54|60.62|57.62|60.54|57.54|0
1738299600000|2025-01-31 05:00:00|60.52|57.52|60.37|57.37|60.57|57.57|60.37|57.37|0
1738299900000|2025-01-31 05:05:00|60.34|57.34|60.32|57.32|60.34|57.34|60.23|57.23|0
1738300200000|2025-01-31 05:10:00|60.29|57.29|60.27|57.27|60.39|57.39|60.24|57.24|0
1738300500000|2025-01-31 05:15:00|60.26|57.26|60.24|57.24|60.29|57.29|60.22|57.22|0
1738300800000|2025-01-31 05:20:00|60.23|57.23|60.24|57.24|60.29|57.29|60.22|57.22|0
1738301100000|2025-01-31 05:25:00|60.26|57.26|60.31|57.31|60.34|57.34|60.26|57.26|0
1738301400000|2025-01-31 05:30:00|60.34|57.34|60.31|57.31|60.34|57.34|60.29|57.29|0
1738301700000|2025-01-31 05:35:00|60.32|57.32|60.41|57.41|60.41|57.41|60.29|57.29|0
1738302000000|2025-01-31 05:40:00|60.4|57.4|60.32|57.32|60.43|57.43|60.27|57.27|0
1738302300000|2025-01-31 05:45:00|60.33|57.33|60.28|57.28|60.37|57.37|60.28|57.28|0
1738302600000|2025-01-31 05:50:00|60.26|57.26|60.35|57.35|60.38|57.38|60.26|57.26|0
1738302900000|2025-01-31 05:55:00|60.34|57.34|60.33|57.33|60.35|57.35|60.27|57.27|0
1738303200000|2025-01-31 06:00:00|60.35|57.35|60.25|57.25|60.45|57.45|60.23|57.23|0
1738303500000|2025-01-31 06:05:00|60.23|57.23|60.18|57.18|60.33|57.33|60.17|57.17|0
1738303800000|2025-01-31 06:10:00|60.15|57.15|60.15|57.15|60.24|57.24|60.1|57.1|0
1738304100000|2025-01-31 06:15:00|60.18|57.18|60.08|57.08|60.18|57.18|60.08|57.08|0
1738304400000|2025-01-31 06:20:00|60.03|57.03|60|57|60.08|57.08|60|57|0
1738304700000|2025-01-31 06:25:00|60.03|57.03|59.9|56.9|60.05|57.05|59.9|56.9|0
1738305000000|2025-01-31 06:30:00|59.95|56.95|59.97|56.97|60|57|59.88|56.88|0
1738305300000|2025-01-31 06:35:00|59.95|56.95|59.9|56.9|59.95|56.95|59.9|56.9|0
1738305600000|2025-01-31 06:40:00|59.92|56.92|59.82|56.82|59.92|56.92|59.77|56.77|0
1738305900000|2025-01-31 06:45:00|59.81|56.81|59.76|56.76|59.82|56.82|59.75|56.75|0
1738306200000|2025-01-31 06:50:00|59.77|56.77|59.91|56.91|59.94|56.94|59.75|56.75|0
1738306500000|2025-01-31 06:55:00|59.92|56.92|59.92|56.92|59.92|56.92|59.89|56.89|0
1738306800000|2025-01-31 07:00:00|59.89|56.89|59.87|56.87|59.92|56.92|59.84|56.84|0
1738307100000|2025-01-31 07:05:00|59.84|56.84|59.55|56.55|59.84|56.84|59.52|56.52|0
1738307400000|2025-01-31 07:10:00|59.57|56.57|59.42|56.42|59.6|56.6|59.4|56.4|0
1738307700000|2025-01-31 07:15:00|59.4|56.4|59.33|56.33|59.45|56.45|59.3|56.3|0
1738308000000|2025-01-31 07:20:00|59.31|56.31|59.37|56.37|59.47|56.47|59.28|56.28|0
1738308300000|2025-01-31 07:25:00|59.4|56.4|59.56|56.56|60.4|57.4|59.35|56.35|0
1738308600000|2025-01-31 07:30:00|59.55|56.55|59.13|56.13|59.55|56.55|59.05|56.05|0
1738308900000|2025-01-31 07:35:00|59.12|56.12|59.02|56.02|59.17|56.17|59.02|56.02|0
1738309200000|2025-01-31 07:40:00|59.05|56.05|59.14|56.14|59.17|56.17|59|56|0
1738309500000|2025-01-31 07:45:00|59.12|56.12|59|56|59.12|56.12|58.97|55.97|0
1738309800000|2025-01-31 07:50:00|59.02|56.02|59.16|56.16|59.18|56.18|58.99|55.99|0
1738310100000|2025-01-31 07:55:00|59.15|56.15|59.21|56.21|59.21|56.21|59.11|56.11|0
1738310400000|2025-01-31 08:00:00|59.19|56.19|59.35|56.35|59.45|56.45|59.14|56.14|0
1738310700000|2025-01-31 08:05:00|59.37|56.37|59.3|56.3|59.4|56.4|59.27|56.27|0
1738311000000|2025-01-31 08:10:00|59.28|56.28|59.43|56.43|59.47|56.47|59.28|56.28|0
1738311300000|2025-01-31 08:15:00|59.44|56.44|59.16|56.16|59.45|56.45|59.16|56.16|0
1738311600000|2025-01-31 08:20:00|59.18|56.18|59.2|56.2|59.32|56.32|59.08|56.08|0
1738311900000|2025-01-31 08:25:00|59.18|56.18|59.32|56.32|59.4|56.4|59.18|56.18|0
1738312200000|2025-01-31 08:30:00|59.27|56.27|59.03|56.03|59.27|56.27|59.03|56.03|0
1738312500000|2025-01-31 08:35:00|59.05|56.05|59.15|56.15|59.22|56.22|59.03|56.03|0
1738312800000|2025-01-31 08:40:00|59.16|56.16|59.34|56.34|59.37|56.37|59.15|56.15|0
1738313100000|2025-01-31 08:45:00|59.37|56.37|59.29|56.29|59.42|56.42|59.22|56.22|0
1738313400000|2025-01-31 08:50:00|59.28|56.28|59.54|56.54|59.58|56.58|59.27|56.27|0
1738313700000|2025-01-31 08:55:00|59.56|56.56|59.56|56.56|59.73|56.73|59.46|56.46|0
1738314000000|2025-01-31 09:00:00|59.44|56.44|59.23|56.23|59.55|56.55|59.19|56.19|0
1738314300000|2025-01-31 09:05:00|59.2|56.2|59.02|56.02|59.26|56.26|58.97|55.97|0
1738314600000|2025-01-31 09:10:00|59.04|56.04|58.9|55.9|59.07|56.07|58.83|55.83|0
1738314900000|2025-01-31 09:15:00|58.92|55.92|58.8|55.8|59.04|56.04|58.8|55.8|0
1738315200000|2025-01-31 09:20:00|58.78|55.78|58.85|55.85|58.9|55.9|58.75|55.75|0
1738315500000|2025-01-31 09:25:00|58.87|55.87|58.68|55.68|58.87|55.87|58.66|55.66|0
1738315800000|2025-01-31 09:30:00|58.65|55.65|58.6|55.6|58.75|55.75|58.58|55.58|0
1738316100000|2025-01-31 09:35:00|58.63|55.63|58.72|55.72|58.77|55.77|58.6|55.6|0
1738316400000|2025-01-31 09:40:00|58.7|55.7|58.86|55.86|58.88|55.88|58.7|55.7|0
1738316700000|2025-01-31 09:45:00|58.84|55.84|58.9|55.9|58.99|55.99|58.79|55.79|0
1738317000000|2025-01-31 09:50:00|58.89|55.89|58.91|55.91|59.03|56.03|58.89|55.89|0
1738317300000|2025-01-31 09:55:00|58.93|55.93|58.96|55.96|59.01|56.01|58.91|55.91|0
1738317600000|2025-01-31 10:00:00|58.93|55.93|58.93|55.93|58.98|55.98|58.84|55.84|0
1738317900000|2025-01-31 10:05:00|58.91|55.91|58.93|55.93|59.05|56.05|58.91|55.91|0
1738318200000|2025-01-31 10:10:00|58.95|55.95|59.03|56.03|59.1|56.1|58.85|55.85|0
1738318500000|2025-01-31 10:15:00|59|56|58.98|55.98|59.07|56.07|58.93|55.93|0
1738318800000|2025-01-31 10:20:00|58.96|55.96|58.83|55.83|59.02|56.02|58.78|55.78|0
1738319100000|2025-01-31 10:25:00|58.8|55.8|58.83|55.83|58.84|55.84|58.76|55.76|0
1738319400000|2025-01-31 10:30:00|58.79|55.79|58.83|55.83|58.95|55.95|58.78|55.78|0
1738319700000|2025-01-31 10:35:00|58.84|55.84|58.87|55.87|58.92|55.92|58.84|55.84|0
1738320000000|2025-01-31 10:40:00|58.85|55.85|58.69|55.69|59.11|56.11|58.64|55.64|0
1738320300000|2025-01-31 10:45:00|58.68|55.68|58.66|55.66|58.75|55.75|58.64|55.64|0
1738320600000|2025-01-31 10:50:00|58.64|55.64|58.95|55.95|58.95|55.95|58.64|55.64|0
1738320900000|2025-01-31 10:55:00|58.93|55.93|58.9|55.9|58.95|55.95|58.76|55.76|0
1738321200000|2025-01-31 11:00:00|58.88|55.88|58.78|55.78|58.88|55.88|58.73|55.73|0
1738321500000|2025-01-31 11:05:00|58.76|55.76|58.63|55.63|58.78|55.78|58.63|55.63|0
1738321800000|2025-01-31 11:10:00|58.62|55.62|58.72|55.72|58.73|55.73|58.61|55.61|0
1738322100000|2025-01-31 11:15:00|58.73|55.73|58.51|55.51|58.75|55.75|58.49|55.49|0
1738322400000|2025-01-31 11:20:00|58.54|55.54|58.46|55.46|58.56|55.56|58.46|55.46|0
1738322700000|2025-01-31 11:25:00|58.49|55.49|58.6|55.6|58.63|55.63|58.46|55.46|0
1738323000000|2025-01-31 11:30:00|58.58|55.58|58.6|55.6|58.7|55.7|58.56|55.56|0
1738323300000|2025-01-31 11:35:00|58.62|55.62|58.55|55.55|58.63|55.63|58.53|55.53|0
1738323600000|2025-01-31 11:40:00|58.51|55.51|58.5|55.5|58.6|55.6|58.46|55.46|0
1738323900000|2025-01-31 11:45:00|58.48|55.48|58.53|55.53|58.6|55.6|58.48|55.48|0
1738324200000|2025-01-31 11:50:00|58.55|55.55|58.57|55.57|58.67|55.67|58.55|55.55|0
1738324500000|2025-01-31 11:55:00|58.55|55.55|58.38|55.38|58.57|55.57|58.38|55.38|0
1738324800000|2025-01-31 12:00:00|58.43|55.43|58.53|55.53|58.64|55.64|58.34|55.34|0
1738325100000|2025-01-31 12:05:00|58.52|55.52|58.4|55.4|58.63|55.63|58.35|55.35|0
1738325400000|2025-01-31 12:10:00|58.38|55.38|58.5|55.5|58.57|55.57|58.38|55.38|0
1738325700000|2025-01-31 12:15:00|58.52|55.52|58.37|55.37|58.53|55.53|58.35|55.35|0
1738326000000|2025-01-31 12:20:00|58.35|55.35|58.47|55.47|58.47|55.47|58.3|55.3|0
1738326300000|2025-01-31 12:25:00|58.44|55.44|58.53|55.53|58.64|55.64|58.42|55.42|0
1738326600000|2025-01-31 12:30:00|58.51|55.51|58.66|55.66|58.71|55.71|58.47|55.47|0
1738326900000|2025-01-31 12:35:00|58.63|55.63|58.68|55.68|58.75|55.75|58.61|55.61|0
1738327200000|2025-01-31 12:40:00|58.66|55.66|58.51|55.51|58.66|55.66|58.51|55.51|0
1738327500000|2025-01-31 12:45:00|58.49|55.49|58.49|55.49|58.56|55.56|58.41|55.41|0
1738327800000|2025-01-31 12:50:00|58.47|55.47|58.59|55.59|58.63|55.63|58.46|55.46|0
1738328100000|2025-01-31 12:55:00|58.58|55.58|58.7|55.7|58.75|55.75|58.57|55.57|0
1738328400000|2025-01-31 13:00:00|58.72|55.72|58.77|55.77|58.87|55.87|58.67|55.67|0
1738328700000|2025-01-31 13:05:00|58.79|55.79|58.67|55.67|58.84|55.84|58.62|55.62|0
1738329000000|2025-01-31 13:10:00|58.72|55.72|58.69|55.69|58.74|55.74|58.65|55.65|0
1738329300000|2025-01-31 13:15:00|58.74|55.74|58.62|55.62|58.77|55.77|58.57|55.57|0
1738329600000|2025-01-31 13:20:00|58.6|55.6|58.56|55.56|58.67|55.67|58.52|55.52|0
1738329900000|2025-01-31 13:25:00|58.57|55.57|58.58|55.58|58.64|55.64|58.55|55.55|0
1738330200000|2025-01-31 13:30:00|58.56|55.56|58.71|55.71|58.76|55.76|58.37|55.37|0
1738330500000|2025-01-31 13:35:00|58.86|55.86|58.69|55.69|59.1|56.1|58.68|55.68|0
1738330800000|2025-01-31 13:40:00|58.66|55.66|58.69|55.69|58.81|55.81|58.57|55.57|0
1738331100000|2025-01-31 13:45:00|58.71|55.71|58.49|55.49|58.93|55.93|58.47|55.47|0
1738331400000|2025-01-31 13:50:00|58.47|55.47|58.51|55.51|58.56|55.56|58.35|55.35|0
1738331700000|2025-01-31 13:55:00|58.49|55.49|58.56|55.56|58.6|55.6|58.39|55.39|0
1738332000000|2025-01-31 14:00:00|58.54|55.54|59.34|56.34|59.34|56.34|58.54|55.54|0
1738332300000|2025-01-31 14:05:00|59.37|56.37|59.46|56.46|59.54|56.54|59.3|56.3|0
1738332600000|2025-01-31 14:10:00|59.49|56.49|59.76|56.76|59.81|56.81|59.49|56.49|0
1738332900000|2025-01-31 14:15:00|59.73|56.73|59.61|56.61|59.88|56.88|59.56|56.56|0
1738333200000|2025-01-31 14:20:00|59.58|56.58|59.68|56.68|59.85|56.85|59.56|56.56|0
1738333500000|2025-01-31 14:25:00|59.63|56.63|59.34|56.34|59.68|56.68|59.26|56.26|0
1738333800000|2025-01-31 14:30:00|59.29|56.29|59.41|56.41|59.6|56.6|58.97|55.97|0
1738334100000|2025-01-31 14:35:00|59.36|56.36|58.85|55.85|59.58|56.58|58.68|55.68|0
1738334400000|2025-01-31 14:40:00|58.83|55.83|58.73|55.73|58.97|55.97|58.59|55.59|0
1738334700000|2025-01-31 14:45:00|58.71|55.71|58.95|55.95|59|56|58.51|55.51|0
1738335000000|2025-01-31 14:50:00|58.92|55.92|58.53|55.53|59.14|56.14|58.46|55.46|0
1738335300000|2025-01-31 14:55:00|58.56|55.56|58.39|55.39|58.8|55.8|58.39|55.39|0
1738335600000|2025-01-31 15:00:00|58.41|55.41|58.19|55.19|58.75|55.75|58.08|55.08|0
1738335900000|2025-01-31 15:05:00|58.17|55.17|58.69|55.69|59.02|56.02|58.05|55.05|0
1738336200000|2025-01-31 15:10:00|58.66|55.66|58.54|55.54|58.83|55.83|58.4|55.4|0
1738336500000|2025-01-31 15:15:00|58.52|55.52|58.54|55.54|58.64|55.64|58.44|55.44|0
1738336800000|2025-01-31 15:20:00|58.51|55.51|58.84|55.84|59.42|56.42|58.51|55.51|0
1738337100000|2025-01-31 15:25:00|58.81|55.81|58.76|55.76|58.93|55.93|58.74|55.74|0
1738337400000|2025-01-31 15:30:00|58.79|55.79|58.41|55.41|58.89|55.89|58.41|55.41|0
1738337700000|2025-01-31 15:35:00|58.44|55.44|58.51|55.51|58.72|55.72|58.41|55.41|0
1738338000000|2025-01-31 15:40:00|58.48|55.48|58.89|55.89|58.91|55.91|58.46|55.46|0
1738338300000|2025-01-31 15:45:00|58.94|55.94|58.48|55.48|59.06|56.06|58.46|55.46|0
1738338600000|2025-01-31 15:50:00|58.5|55.5|58.98|55.98|59.05|56.05|58.48|55.48|0
1738338900000|2025-01-31 15:55:00|59|56|58.84|55.84|59|56|58.67|55.67|0
1738339200000|2025-01-31 16:00:00|58.79|55.79|58.64|55.64|58.79|55.79|58.48|55.48|0
1738339500000|2025-01-31 16:05:00|58.62|55.62|58.45|55.45|58.69|55.69|58.43|55.43|0
1738339800000|2025-01-31 16:10:00|58.43|55.43|58.37|55.37|58.71|55.71|58.25|55.25|0
1738340100000|2025-01-31 16:15:00|58.39|55.39|58.53|55.53|58.67|55.67|58.34|55.34|0
1738340400000|2025-01-31 16:20:00|58.58|55.58|58.7|55.7|58.84|55.84|58.58|55.58|0
1738340700000|2025-01-31 16:25:00|58.67|55.67|59.05|56.05|59.08|56.08|58.67|55.67|0
1738341000000|2025-01-31 16:30:00|59.08|56.08|58.67|55.67|59.17|56.17|58.43|55.43|0
1738341300000|2025-01-31 16:35:00|58.69|55.69|58.88|55.88|58.98|55.98|58.55|55.55|0
1738341600000|2025-01-31 16:40:00|58.91|55.91|58.88|55.88|59.15|56.15|58.76|55.76|0
1738341900000|2025-01-31 16:45:00|58.93|55.93|58.88|55.88|59.07|56.07|58.86|55.86|0
1738342200000|2025-01-31 16:50:00|58.86|55.86|58.9|55.9|59.26|56.26|58.86|55.86|0
1738342500000|2025-01-31 16:55:00|58.88|55.88|58.93|55.93|59.07|56.07|58.88|55.88|0
1738342800000|2025-01-31 17:00:00|58.9|55.9|59.09|56.09|59.12|56.12|58.8|55.8|0
1738343100000|2025-01-31 17:05:00|59.12|56.12|59.04|56.04|59.7|56.7|59.04|56.04|0
1738343400000|2025-01-31 17:10:00|58.99|55.99|58.95|55.95|59.53|56.53|58.85|55.85|0
1738343700000|2025-01-31 17:15:00|58.97|55.97|59.04|56.04|59.33|56.33|58.8|55.8|0
1738344000000|2025-01-31 17:20:00|59.09|56.09|58.49|55.49|59.11|56.11|58.44|55.44|0
1738344300000|2025-01-31 17:25:00|58.46|55.46|58.32|55.32|58.56|55.56|58.32|55.32|0
1738344600000|2025-01-31 17:30:00|58.3|55.3|58.04|55.04|58.34|55.34|57.71|54.71|0
1738344900000|2025-01-31 17:35:00|58.07|55.07|58.04|55.04|58.07|55.07|57.88|54.88|0
1738345200000|2025-01-31 17:40:00|58.07|55.07|58.13|55.13|58.18|55.18|57.97|54.97|0
1738345500000|2025-01-31 17:45:00|58.11|55.11|58.13|55.13|58.3|55.3|58.06|55.06|0
1738345800000|2025-01-31 17:50:00|58.2|55.2|58.04|55.04|58.23|55.23|57.9|54.9|0
1738346100000|2025-01-31 17:55:00|58.08|55.08|58.32|55.32|58.46|55.46|58.08|55.08|0
1738346400000|2025-01-31 18:00:00|58.3|55.3|58.18|55.18|58.46|55.46|58.15|55.15|0
1738346700000|2025-01-31 18:05:00|58.2|55.2|58.27|55.27|58.29|55.29|58.06|55.06|0
1738347000000|2025-01-31 18:10:00|58.29|55.29|58.18|55.18|58.32|55.32|58.11|55.11|0
1738347300000|2025-01-31 18:15:00|58.16|55.16|59.51|56.51|59.51|56.51|58.06|55.06|0
1738347600000|2025-01-31 18:20:00|59.75|56.75|59.04|56.04|59.86|56.86|58.53|55.53|0
1738347900000|2025-01-31 18:25:00|58.99|55.99|60.1|57.1|60.15|57.15|58.99|55.99|0
1738348200000|2025-01-31 18:30:00|60.25|57.25|62.11|58.21|62.11|58.21|59.9|56.9|0
1738348500000|2025-01-31 18:35:00|62.16|58.26|61.33|57.43|62.23|58.33|60.74|56.84|0
1738348800000|2025-01-31 18:40:00|61.26|57.36|61.15|57.25|61.7|57.8|60.54|56.64|0
1738349100000|2025-01-31 18:45:00|61.13|57.23|60.95|57.05|61.4|57.5|60.66|56.76|0
1738349400000|2025-01-31 18:50:00|60.98|57.08|61.5|57.6|62.08|58.18|60.81|56.91|0
1738349700000|2025-01-31 18:55:00|61.52|57.62|61.46|58.46|61.96|58.73|61.23|57.33|0
1738350000000|2025-01-31 19:00:00|61.53|58.53|62.11|59.11|62.19|59.19|61.03|58.03|0
1738350300000|2025-01-31 19:05:00|62.08|59.08|63.26|59.36|63.87|60.45|61.42|58.42|0
1738350600000|2025-01-31 19:10:00|63.29|59.39|62.93|59.03|63.31|59.41|61.89|57.99|0
1738350900000|2025-01-31 19:15:00|62.44|58.54|63.1|59.2|63.28|59.38|61.96|58.06|0
1738351200000|2025-01-31 19:20:00|63|59.1|62.97|59.07|63.76|59.86|62.84|58.94|0
1738351500000|2025-01-31 19:25:00|62.94|59.04|62.92|59.02|63.38|59.48|62.87|58.97|0
1738351800000|2025-01-31 19:30:00|62.97|59.07|62.38|58.48|63.02|59.12|62.38|58.48|0
1738352100000|2025-01-31 19:35:00|62.41|58.51|63.78|59.88|63.86|59.96|62.41|58.51|0
1738352400000|2025-01-31 19:40:00|63.81|59.91|64.8|60.9|64.82|60.92|63.5|59.6|0
1738352700000|2025-01-31 19:45:00|64.69|60.79|64.34|61.34|65.82|62.37|64.31|60.79|0
1738353000000|2025-01-31 19:50:00|64.31|61.31|63.84|60.84|64.68|61.68|63.58|60.58|0
1738353300000|2025-01-31 19:55:00|63.76|60.76|63.61|60.61|63.89|60.89|63.27|60.27|0
1738353600000|2025-01-31 20:00:00|64.05|61.05|65.95|62.95|65.95|62.95|63.92|60.92|0
1738353900000|2025-01-31 20:05:00|65.87|62.87|65.72|62.72|66.14|63.14|65.25|62.25|0
1738354200000|2025-01-31 20:10:00|65.65|62.65|65.46|62.46|65.8|62.8|65.01|62.01|0
1738354500000|2025-01-31 20:15:00|65.48|62.48|65.11|62.11|65.56|62.56|64.82|61.82|0
1738354800000|2025-01-31 20:20:00|65.03|62.03|65.12|62.12|65.8|62.8|65.03|62.03|0
1738355100000|2025-01-31 20:25:00|65.11|62.11|65.61|62.61|65.91|62.91|64.92|61.92|0
1738355400000|2025-01-31 20:30:00|65.4|62.4|65.37|62.37|65.88|62.88|65.11|62.11|0
1738355700000|2025-01-31 20:35:00|65.4|62.4|65.92|62.92|66.2|63.2|65.13|62.13|0
1738356000000|2025-01-31 20:40:00|65.87|62.87|66.41|63.41|66.6|63.6|65.31|62.31|0
1738356300000|2025-01-31 20:45:00|66.39|63.39|65.16|62.16|66.41|63.41|64.9|61.9|0
1738356600000|2025-01-31 20:50:00|64.61|61.61|65.66|62.66|66.06|63.06|64.37|61.37|0
1738356900000|2025-01-31 20:55:00|65.69|62.69|65.38|62.38|65.87|62.87|64.88|61.88|0
1738357200000|2025-01-31 21:00:00|65.3|62.3|65.3|62.3|66.26|63.26|65.2|62.2|0
1738357500000|2025-01-31 21:05:00|65.27|62.27|65.04|62.04|65.87|62.87|64.77|61.77|0
1738357800000|2025-01-31 21:10:00|65.12|62.12|65.2|62.2|65.54|62.54|64.99|61.99|0
1738545900000|2025-02-03 01:25:00|79.84|76|79.93|76.09|80|76.16|79.65|75.81|0
1738546200000|2025-02-03 01:30:00|79.85|76.25|79.87|75.97|80.09|76.34|79.78|75.95|0
1738546500000|2025-02-03 01:35:00|79.9|76|79.47|75.57|79.99|76.09|79.38|75.48|0
1738546800000|2025-02-03 01:40:00|79.41|75.51|84.16|80.26|84.16|80.26|79.41|75.51|0
1738547100000|2025-02-03 01:45:00|84.19|80.29|84.1|80.2|84.24|80.34|83.54|79.64|0
1738547400000|2025-02-03 01:50:00|84.13|80.23|84.45|80.55|84.5|80.6|83.87|79.97|0
1738547700000|2025-02-03 01:55:00|84.48|80.58|84.61|80.71|84.94|81.04|84.45|80.55|0
1738548000000|2025-02-03 02:00:00|84.54|80.64|84.8|80.9|85.23|81.33|84.51|80.61|0
1738548300000|2025-02-03 02:05:00|84.83|80.93|85.45|81.55|85.58|81.68|84.74|80.84|0
1738548600000|2025-02-03 02:10:00|85.42|81.52|85.12|81.22|85.84|81.94|85.12|81.22|0
1738548900000|2025-02-03 02:15:00|85.16|81.26|85.52|81.62|85.6|81.7|84.27|80.37|0
1738549200000|2025-02-03 02:20:00|85.45|81.55|85.56|81.66|86.02|82.12|85.45|81.55|0
1738549500000|2025-02-03 02:25:00|85.6|81.7|85.67|82.07|85.86|82.07|85.43|81.53|0
1738549800000|2025-02-03 02:30:00|85.62|82.02|85.9|82.3|86.07|82.47|85.62|82.02|0
1738550100000|2025-02-03 02:35:00|85.87|82.27|86.76|83.16|86.94|83.34|85.8|82.2|0
1738550400000|2025-02-03 02:40:00|86.87|83.27|86.76|83.16|87.62|84.02|86.76|83.16|0
1738550700000|2025-02-03 02:45:00|86.72|83.12|87.78|84.18|87.78|84.18|86.43|82.83|0
1738551000000|2025-02-03 02:50:00|87.86|84.26|89.3|85.7|89.54|85.94|87.53|83.93|0
1738551300000|2025-02-03 02:55:00|89.25|85.65|88.32|84.72|89.27|85.67|88.09|84.49|0
1738551600000|2025-02-03 03:00:00|88.36|84.76|88.86|85.26|88.96|85.36|88.36|84.76|0
1738551900000|2025-02-03 03:05:00|88.83|85.23|88.79|85.19|89.13|85.53|88.62|85.02|0
1738552200000|2025-02-03 03:10:00|88.76|85.16|88.91|85.31|89.02|85.42|88.45|84.85|0
1738552500000|2025-02-03 03:15:00|88.89|85.29|87.05|83.45|88.89|85.29|86.85|83.25|0
1738552800000|2025-02-03 03:20:00|87.02|83.42|86.78|83.18|87.05|83.45|86.55|82.95|0
1738553100000|2025-02-03 03:25:00|86.75|83.15|86.48|82.88|86.85|83.25|86.45|82.85|0
1738553400000|2025-02-03 03:30:00|86.45|82.85|86.45|82.85|86.55|82.95|86.09|82.49|0
1738553700000|2025-02-03 03:35:00|86.43|82.83|86.78|83.18|87.01|83.41|86.43|82.83|0
1738554000000|2025-02-03 03:40:00|86.81|83.21|86.17|82.57|86.89|83.29|86.04|82.44|0
1738554300000|2025-02-03 03:45:00|86.14|82.54|85.97|82.37|86.37|82.77|85.9|82.3|0
1738554600000|2025-02-03 03:50:00|85.95|82.35|85.93|82.33|86.12|82.52|85.8|82.2|0
1738554900000|2025-02-03 03:55:00|85.97|82.37|85.97|82.37|86.03|82.43|85.67|82.07|0
1738555200000|2025-02-03 04:00:00|86|82.4|85.87|82.27|86.03|82.43|85.57|81.97|0
1738555500000|2025-02-03 04:05:00|85.9|82.3|86.32|82.72|86.39|82.79|85.88|82.28|0
1738555800000|2025-02-03 04:10:00|86.29|82.69|85.96|82.36|86.49|82.89|85.96|82.36|0
1738556100000|2025-02-03 04:15:00|85.98|82.38|86.09|82.49|86.12|82.52|85.86|82.26|0
1738556400000|2025-02-03 04:20:00|86.12|82.52|85.65|82.05|86.52|82.92|85.53|81.93|0
1738556700000|2025-02-03 04:25:00|85.61|82.01|85.78|82.18|85.81|82.21|85.61|82.01|0
1738557000000|2025-02-03 04:30:00|85.83|82.23|86.82|83.22|86.82|83.22|85.81|82.21|0
1738557300000|2025-02-03 04:35:00|86.9|83.3|86.87|83.27|86.97|83.37|86.67|83.07|0
1738557600000|2025-02-03 04:40:00|86.83|83.23|88.02|84.42|88.14|84.54|86.12|82.52|0
1738557900000|2025-02-03 04:45:00|88.05|84.45|87.72|84.12|88.05|84.45|87.58|83.98|0
1738558200000|2025-02-03 04:50:00|87.68|84.08|87.31|83.71|87.82|84.22|87.31|83.71|0
1738558500000|2025-02-03 04:55:00|87.35|83.75|87.53|83.93|87.55|83.95|87.28|83.68|0
1738558800000|2025-02-03 05:00:00|87.48|83.88|87.81|84.21|87.91|84.31|87.48|83.88|0
1738559100000|2025-02-03 05:05:00|87.78|84.18|87.64|84.04|87.78|84.18|87.51|83.91|0
1738559400000|2025-02-03 05:10:00|87.68|84.08|87.59|83.99|87.68|84.08|86.98|83.38|0
1738559700000|2025-02-03 05:15:00|87.63|84.03|87.59|83.99|87.79|84.19|87.49|83.89|0
1738560000000|2025-02-03 05:20:00|87.56|83.96|87.76|84.16|87.89|84.29|87.56|83.96|0
1738560300000|2025-02-03 05:25:00|87.72|84.12|87.84|84.24|88.02|84.42|87.65|84.05|0
1738560600000|2025-02-03 05:30:00|87.85|84.25|87.85|84.25|87.99|84.39|87.72|84.12|0
1738560900000|2025-02-03 05:35:00|87.88|84.28|87.72|84.12|88.02|84.42|87.72|84.12|0
1738561200000|2025-02-03 05:40:00|87.67|84.07|87.45|83.85|87.68|84.08|87.38|83.78|0
1738561500000|2025-02-03 05:45:00|87.51|83.91|87.11|83.51|87.65|84.05|87.1|83.5|0
1738561800000|2025-02-03 05:50:00|87.08|83.48|86.65|83.05|87.08|83.48|86.62|83.02|0
1738562100000|2025-02-03 05:55:00|86.62|83.02|86.71|83.11|86.85|83.25|86.62|83.02|0
1738562400000|2025-02-03 06:00:00|86.78|83.18|86.38|82.78|86.81|83.21|86.14|82.54|0
1738562700000|2025-02-03 06:05:00|86.45|82.85|86.55|82.95|86.74|83.14|86.35|82.75|0
1738563000000|2025-02-03 06:10:00|86.58|82.98|86.94|83.34|86.94|83.34|86.53|82.93|0
1738563300000|2025-02-03 06:15:00|86.91|83.31|87.07|83.47|87.27|83.67|86.77|83.17|0
1738563600000|2025-02-03 06:20:00|87.04|83.44|87.27|83.67|87.3|83.7|86.94|83.34|0
1738563900000|2025-02-03 06:25:00|87.28|83.68|87.17|83.57|87.43|83.83|87.03|83.43|0
1738564200000|2025-02-03 06:30:00|87.1|83.5|87.03|83.43|87.13|83.53|86.73|83.13|0
1738564500000|2025-02-03 06:35:00|87.05|83.45|86.95|83.35|87.05|83.45|86.8|83.2|0
1738564800000|2025-02-03 06:40:00|86.91|83.31|86.86|83.26|87.03|83.43|86.73|83.13|0
1738565100000|2025-02-03 06:45:00|86.83|83.23|86.32|82.72|86.96|83.36|85.96|82.36|0
1738565400000|2025-02-03 06:50:00|86.33|82.73|86.89|83.29|87.09|83.49|86.28|82.68|0
1738565700000|2025-02-03 06:55:00|86.86|83.26|86.72|83.12|87.02|83.42|86.72|83.12|0
1738566000000|2025-02-03 07:00:00|86.71|83.11|86.08|82.48|86.71|83.11|86.07|82.47|0
1738566300000|2025-02-03 07:05:00|86.07|82.47|86.11|82.51|86.23|82.63|85.97|82.37|0
1738566600000|2025-02-03 07:10:00|86.1|82.5|86.03|82.43|86.23|82.63|85.7|82.1|0
1738566900000|2025-02-03 07:15:00|86.05|82.45|86.08|82.48|86.36|82.76|85.9|82.3|0
1738567200000|2025-02-03 07:20:00|86.09|82.49|85.86|82.26|86.09|82.49|85.78|82.18|0
1738567500000|2025-02-03 07:25:00|85.83|82.23|85.92|82.32|86.25|82.65|85.8|82.2|0
1738567800000|2025-02-03 07:30:00|85.86|82.26|85.99|82.39|86.28|82.68|85.79|82.19|0
1738568100000|2025-02-03 07:35:00|86.02|82.42|86.13|82.53|86.35|82.75|85.99|82.39|0
1738568400000|2025-02-03 07:40:00|86.15|82.55|86.66|81.26|86.72|82.55|85.69|81.09|0
1738568700000|2025-02-03 07:45:00|86.69|81.29|86.04|80.64|86.93|81.53|85.94|80.54|0
1738569000000|2025-02-03 07:50:00|85.97|80.57|86.03|80.63|86.12|80.72|85.6|80.2|0
1738569300000|2025-02-03 07:55:00|86.2|80.8|86.59|81.19|86.86|81.46|86.13|80.73|0
1738569600000|2025-02-03 08:00:00|86.52|81.12|84.17|78.77|86.52|81.12|84.01|78.61|0
1738569900000|2025-02-03 08:05:00|84.2|78.8|83.25|77.85|84.45|79.05|83.25|77.85|0
1738570200000|2025-02-03 08:10:00|83.21|77.81|83.31|77.91|83.59|78.19|83.15|77.75|0
1738570500000|2025-02-03 08:15:00|83.4|78|81.87|76.47|83.69|78.29|81.84|76.44|0
1738570800000|2025-02-03 08:20:00|81.83|76.43|80.3|74.9|81.86|76.46|79.62|74.22|0
1738571100000|2025-02-03 08:25:00|80.29|74.89|80.58|75.18|80.8|75.4|80.29|74.89|0
1738571400000|2025-02-03 08:30:00|80.64|75.24|80.03|75.53|80.89|75.63|79.75|74.84|0
1738571700000|2025-02-03 08:35:00|79.94|75.44|79.72|75.97|79.94|75.97|79.19|74.91|0
1738572000000|2025-02-03 08:40:00|79.75|76|79.78|76.03|80.06|76.31|79.67|75.92|0
1738572300000|2025-02-03 08:45:00|79.81|76.06|79.9|76.15|80.18|76.43|79.72|75.97|0
1738572600000|2025-02-03 08:50:00|79.93|76.18|80.01|76.26|80.06|76.31|79.5|75.75|0
1738572900000|2025-02-03 08:55:00|79.99|76.24|80.52|76.77|82.57|78.82|79.71|75.96|0
1738573200000|2025-02-03 09:00:00|80.49|76.74|80.41|76.66|81|77.25|80.1|76.35|0
1738573500000|2025-02-03 09:05:00|80.37|76.62|80.88|77.13|81|77.25|80.34|76.59|0
1738573800000|2025-02-03 09:10:00|81.01|77.26|80.77|77.02|81.29|77.54|80.61|76.86|0
1738574100000|2025-02-03 09:15:00|80.74|76.99|81.51|77.76|81.51|77.76|80.57|76.82|0
1738574400000|2025-02-03 09:20:00|81.54|77.79|81.33|77.58|81.86|78.11|81|77.25|0
1738574700000|2025-02-03 09:25:00|81.29|77.54|81.02|77.27|81.29|77.54|80.87|77.12|0
1738575000000|2025-02-03 09:30:00|81.03|77.28|80.39|76.64|81.03|77.28|80.31|76.56|0
1738575300000|2025-02-03 09:35:00|80.4|76.65|81.31|77.56|81.37|77.62|80.4|76.65|0
1738575600000|2025-02-03 09:40:00|81.28|77.53|81.72|77.97|81.75|78|81.03|77.28|0
1738575900000|2025-02-03 09:45:00|81.69|77.94|81.64|77.89|81.91|78.16|81.47|77.72|0
1738576200000|2025-02-03 09:50:00|81.66|77.91|81.78|78.03|81.88|78.13|81.47|77.72|0
1738576500000|2025-02-03 09:55:00|81.72|77.97|81.91|78.16|82.07|78.32|81.65|77.9|0
1738576800000|2025-02-03 10:00:00|81.94|78.19|82.38|78.63|82.45|78.7|81.65|77.9|0
1738577100000|2025-02-03 10:05:00|82.41|78.66|79.14|75.39|82.41|78.66|79.02|75.27|0
1738577400000|2025-02-03 10:10:00|79.18|75.43|78.42|74.67|79.49|75.74|78.42|74.67|0
1738577700000|2025-02-03 10:15:00|78.39|74.64|78.6|74.85|78.73|74.98|78.39|74.64|0
1738578000000|2025-02-03 10:20:00|78.59|74.84|78.6|74.85|78.76|75.01|78.29|74.54|0
1738578300000|2025-02-03 10:25:00|78.54|74.79|78.48|74.73|78.66|74.91|78.29|74.54|0
1738578600000|2025-02-03 10:30:00|78.37|74.62|78.37|74.62|78.52|74.77|77.46|73.71|0
1738578900000|2025-02-03 10:35:00|78.29|74.54|78.31|74.56|78.43|74.68|78.2|74.45|0
1738579200000|2025-02-03 10:40:00|78.28|74.53|77.86|74.56|78.48|74.84|77.8|74.4|0
1738579500000|2025-02-03 10:45:00|77.83|74.53|78.2|74.9|78.29|74.99|77.77|74.47|0
1738579800000|2025-02-03 10:50:00|78.17|74.87|78.25|74.95|78.51|75.21|78.08|74.78|0
1738580100000|2025-02-03 10:55:00|78.26|74.96|78.11|74.81|78.35|75.05|78.11|74.81|0
1738580400000|2025-02-03 11:00:00|78|74.7|77.61|74.31|78.01|74.71|77.37|74.07|0
1738580700000|2025-02-03 11:05:00|77.58|74.28|77.34|74.04|77.61|74.31|77.15|73.85|0
1738581000000|2025-02-03 11:10:00|77.31|74.01|77.12|73.82|77.46|74.16|77.11|73.81|0
1738581300000|2025-02-03 11:15:00|77.18|73.88|77.58|74.28|77.64|74.34|77.18|73.88|0
1738581600000|2025-02-03 11:20:00|77.61|74.31|77.7|74.4|77.73|74.43|77.45|74.15|0
1738581900000|2025-02-03 11:25:00|77.68|74.38|77.88|74.58|78.02|74.72|77.51|74.21|0
1738582200000|2025-02-03 11:30:00|77.85|74.55|78.11|74.81|78.12|74.82|77.73|74.43|0
1738582500000|2025-02-03 11:35:00|78.09|74.79|78.34|75.04|78.38|75.08|78|74.7|0
1738582800000|2025-02-03 11:40:00|78.31|75.01|78.4|75.1|78.46|75.16|78.25|74.95|0
1738583100000|2025-02-03 11:45:00|78.38|75.08|78.64|75.34|78.71|75.41|78.12|74.82|0
1738583400000|2025-02-03 11:50:00|78.61|75.31|79.01|75.71|79.12|75.82|78.58|75.28|0
1738583700000|2025-02-03 11:55:00|78.91|75.61|78.49|75.19|78.91|75.61|78.24|74.94|0
1738584000000|2025-02-03 12:00:00|78.39|75.09|78.87|75.57|78.89|75.59|78.11|74.81|0
1738584300000|2025-02-03 12:05:00|78.89|75.59|79.07|75.77|79.17|75.87|78.7|75.4|0
1738584600000|2025-02-03 12:10:00|79.04|75.74|78.82|75.52|79.38|76.08|78.82|75.52|0
1738584900000|2025-02-03 12:15:00|78.81|75.51|79.25|75.95|79.32|76.02|78.6|75.3|0
1738585200000|2025-02-03 12:20:00|79.29|75.99|78.79|75.49|79.32|76.02|78.76|75.46|0
1738585500000|2025-02-03 12:25:00|78.76|75.46|78.91|75.61|79.1|75.8|78.38|75.08|0
1738585800000|2025-02-03 12:30:00|79|75.7|79.5|76.2|79.5|76.2|78.82|75.52|0
1738586100000|2025-02-03 12:35:00|79.44|76.14|78.64|75.34|79.94|76.64|78.52|75.22|0
1738586400000|2025-02-03 12:40:00|78.63|75.33|78.79|75.49|78.79|75.49|78.45|75.15|0
1738586700000|2025-02-03 12:45:00|78.7|75.4|79.11|75.81|79.26|75.96|78.7|75.4|0
1738587000000|2025-02-03 12:50:00|79.07|75.77|79.03|75.73|79.26|75.96|78.82|75.52|0
1738587300000|2025-02-03 12:55:00|79.01|75.71|78.93|75.63|79.32|76.02|78.82|75.52|0
1738587600000|2025-02-03 13:00:00|78.88|75.58|78.01|74.71|79.07|75.77|77.86|74.56|0
1738587900000|2025-02-03 13:05:00|78.17|74.87|77.73|74.43|78.17|74.87|76.57|73.27|0
1738588200000|2025-02-03 13:10:00|77.79|74.49|77.05|73.75|78.1|74.8|76.96|73.66|0
1738588500000|2025-02-03 13:15:00|77.15|73.85|77.18|73.88|77.34|74.04|77.02|73.72|0
1738588800000|2025-02-03 13:20:00|77.05|73.75|77.57|74.27|78.04|74.74|76.87|73.57|0
1738589100000|2025-02-03 13:25:00|77.66|74.36|77.49|74.19|77.91|74.61|77.45|74.15|0
1738589400000|2025-02-03 13:30:00|77.56|74.26|77.78|74.48|77.85|74.55|77.05|73.75|0
1738589700000|2025-02-03 13:35:00|77.86|74.56|78.37|75.07|78.4|75.1|77.86|74.56|0
1738590000000|2025-02-03 13:40:00|78.4|75.1|78.15|74.85|78.46|75.16|78.09|74.79|0
1738590300000|2025-02-03 13:45:00|78.18|74.88|78.18|74.88|78.46|75.16|77.84|74.54|0
1738590600000|2025-02-03 13:50:00|78.21|74.91|78.12|74.82|78.65|75.35|78.09|74.79|0
1738590900000|2025-02-03 13:55:00|78.1|74.8|78.15|74.85|78.37|75.07|78.02|74.72|0
1738591200000|2025-02-03 14:00:00|78.18|74.88|78.33|75.03|78.49|75.19|77.99|74.69|0
1738591500000|2025-02-03 14:05:00|78.3|75|78.55|75.25|78.55|75.25|78.05|74.75|0
1738591800000|2025-02-03 14:10:00|78.61|75.31|78.17|74.87|78.89|75.59|77.49|74.19|0
1738592100000|2025-02-03 14:15:00|78.14|74.84|78.33|75.03|78.45|75.15|78.05|74.75|0
1738592400000|2025-02-03 14:20:00|78.34|75.04|78.36|75.06|78.64|75.34|78.2|74.9|0
1738592700000|2025-02-03 14:25:00|78.71|75.41|77.89|74.59|79.07|75.77|77.58|74.28|0
1738593000000|2025-02-03 14:30:00|77.92|74.62|76.42|73.12|78.66|75.36|75.67|72.37|0
1738593300000|2025-02-03 14:35:00|76.49|73.19|74.85|71.55|77.13|73.83|74.76|71.46|0
1738593600000|2025-02-03 14:40:00|75.03|71.73|75.78|72.48|76.06|72.76|75.03|71.73|0
1738593900000|2025-02-03 14:45:00|75.98|72.68|78.3|75|78.52|75.22|75.93|72.63|0
1738594200000|2025-02-03 14:50:00|78.21|74.91|79.08|75.78|79.61|76.31|77.87|74.57|0
1738594500000|2025-02-03 14:55:00|78.99|75.69|79.01|75.71|79.52|76.22|77.96|74.66|0
1738594800000|2025-02-03 15:00:00|79.78|76.48|80.38|77.08|80.73|77.43|78.51|75.21|0
1738595100000|2025-02-03 15:05:00|80.31|77.01|80.08|76.78|80.6|77.3|79.62|76.32|0
1738595400000|2025-02-03 15:10:00|80.21|76.91|78.6|75.3|80.21|76.91|77.76|74.46|0
1738595700000|2025-02-03 15:15:00|78.53|75.23|80.38|77.08|80.38|77.08|78.25|74.95|0
1738596000000|2025-02-03 15:20:00|80.42|77.12|75.87|71.97|80.7|77.7|75.54|71.64|0
1738596300000|2025-02-03 15:25:00|75.81|71.91|74.15|70.25|77.62|73.72|74.01|70.11|0
1738596600000|2025-02-03 15:30:00|74.26|70.36|70.92|67.02|74.88|70.98|70.72|66.82|0
1738596900000|2025-02-03 15:35:00|71.01|67.11|70.89|66.99|71.91|68.01|70.29|66.39|0
1738597200000|2025-02-03 15:40:00|71.09|67.19|69.36|65.46|71.61|67.71|68.98|65.08|0
1738597500000|2025-02-03 15:45:00|69.45|65.55|68.94|65.04|71.38|67.48|68.36|64.46|0
1738597800000|2025-02-03 15:50:00|69.02|65.12|68.71|65.26|69.02|65.43|68.12|64.26|0
1738598100000|2025-02-03 15:55:00|68.8|65.35|68.15|64.7|68.97|65.52|67.62|64.17|0
1738598400000|2025-02-03 16:00:00|68.46|65.01|68.52|65.07|69.2|65.75|67.32|63.87|0
1738598700000|2025-02-03 16:05:00|68.38|64.93|68.93|65.48|70.87|67.42|68.38|64.93|0
1738599000000|2025-02-03 16:10:00|68.85|65.4|68.35|64.9|68.85|65.4|68.07|64.62|0
1738599300000|2025-02-03 16:15:00|68.29|64.84|67.79|64.34|68.6|65.15|67.65|64.2|0
1738599600000|2025-02-03 16:20:00|67.71|64.26|67.98|64.53|68.95|65.5|67.21|63.76|0
1738599900000|2025-02-03 16:25:00|68.06|64.61|68.81|65.36|69.2|65.75|67.81|64.36|0
1738600200000|2025-02-03 16:30:00|68.84|65.39|68.83|65.38|69.54|66.09|68.11|64.66|0
1738600500000|2025-02-03 16:35:00|68.88|65.43|68.63|65.18|69.11|65.66|68.55|65.1|0
1738600800000|2025-02-03 16:40:00|68.55|65.1|68.56|65.11|69.5|66.05|68.35|64.9|0
1738601100000|2025-02-03 16:45:00|68.55|65.1|69.24|65.79|69.27|65.82|68.24|64.79|0
1738601400000|2025-02-03 16:50:00|69.27|65.82|68.6|65.15|69.27|65.82|68.27|64.82|0
1738601700000|2025-02-03 16:55:00|68.71|65.26|70.55|67.1|70.94|67.49|68.71|65.26|0
1738602000000|2025-02-03 17:00:00|70.6|67.15|71.17|67.72|71.57|68.12|69.56|66.11|0
1738602300000|2025-02-03 17:05:00|71.11|67.66|70.83|67.38|71.66|68.21|70.77|67.32|0
1738602600000|2025-02-03 17:10:00|70.8|67.35|70.59|67.14|71.22|67.77|70.42|66.97|0
1738602900000|2025-02-03 17:15:00|70.65|67.2|70.42|66.97|70.96|67.51|70.36|66.91|0
1738603200000|2025-02-03 17:20:00|70.36|66.91|70.15|66.7|71.29|67.84|70.12|66.67|0
1738603500000|2025-02-03 17:25:00|70.04|66.59|70.72|67.27|71.31|67.86|69.84|66.39|0
1738603800000|2025-02-03 17:30:00|70.69|67.24|70.17|66.72|71.31|67.86|70.17|66.72|0
1738604100000|2025-02-03 17:35:00|70.14|66.69|71.23|67.78|71.61|68.16|70.14|66.69|0
1738604400000|2025-02-03 17:40:00|71.29|67.84|71.96|68.51|72.13|68.68|71.15|67.7|0
1738604700000|2025-02-03 17:45:00|71.87|68.42|71.55|68.1|72.04|68.59|71.29|67.84|0
1738605000000|2025-02-03 17:50:00|71.61|68.16|70.22|66.77|71.61|68.16|69.62|66.17|0
1738605300000|2025-02-03 17:55:00|70.25|66.8|70.47|67.02|72.22|68.77|70.12|66.67|0
1738605600000|2025-02-03 18:00:00|70.95|67.5|70.83|67.38|72.46|69.01|70.68|67.23|0
1738605900000|2025-02-03 18:05:00|70.89|67.44|71.75|68.3|71.98|68.53|70.55|67.1|0
1738606200000|2025-02-03 18:10:00|71.79|68.34|70.69|67.24|72.04|68.59|70.37|66.92|0
1738606500000|2025-02-03 18:15:00|70.66|67.21|70.91|67.46|71.14|67.69|70.29|66.84|0
1738606800000|2025-02-03 18:20:00|70.94|67.49|70.71|67.26|71.11|67.66|70.46|67.01|0
1738607100000|2025-02-03 18:25:00|70.74|67.29|70.48|67.03|70.85|67.4|70|66.55|0
1738607400000|2025-02-03 18:30:00|70.3|66.85|69.83|66.38|71.13|67.68|69.77|66.32|0
1738607700000|2025-02-03 18:35:00|69.88|66.43|70|66.55|70.45|67|69.6|66.15|0
1738608000000|2025-02-03 18:40:00|70.05|66.6|70.42|66.97|70.87|67.42|69.88|66.43|0
1738608300000|2025-02-03 18:45:00|70.45|67|69.71|66.26|70.45|67|69.51|66.06|0
1738608600000|2025-02-03 18:50:00|69.65|66.2|69.46|66.01|70.19|66.74|69.21|65.76|0
1738608900000|2025-02-03 18:55:00|69.49|66.04|69.15|66.15|69.54|66.21|69.04|65.79|0
1738609200000|2025-02-03 19:00:00|69.18|66.18|69.18|66.18|69.4|66.4|68.82|65.82|0
1738609500000|2025-02-03 19:05:00|69.2|66.2|68.9|65.9|69.48|66.48|68.81|65.81|0
1738609800000|2025-02-03 19:10:00|68.87|65.87|68.21|65.21|68.91|65.91|68.15|65.15|0
1738610100000|2025-02-03 19:15:00|68.23|65.23|67.82|64.82|68.3|65.3|67.71|64.71|0
1738610400000|2025-02-03 19:20:00|67.85|64.85|67.82|64.82|68.12|65.12|67.74|64.74|0
1738610700000|2025-02-03 19:25:00|67.85|64.85|68.29|65.29|68.32|65.32|67.77|64.77|0
1738611000000|2025-02-03 19:30:00|68.23|65.23|68.01|65.01|68.37|65.37|67.85|64.85|0
1738611300000|2025-02-03 19:35:00|68.09|65.09|68.23|65.23|68.51|65.51|68.04|65.04|0
1738611600000|2025-02-03 19:40:00|68.26|65.26|67.79|64.79|68.44|65.44|67.71|64.71|0
1738611900000|2025-02-03 19:45:00|67.81|64.81|67.57|64.57|67.81|64.81|67.38|64.38|0
1738612200000|2025-02-03 19:50:00|67.51|64.51|68.13|65.13|68.13|65.13|67.43|64.43|0
1738612500000|2025-02-03 19:55:00|68.16|65.16|68.4|65.4|68.71|65.71|68.02|65.02|0
1738612800000|2025-02-03 20:00:00|68.32|65.32|68.13|65.13|68.68|65.68|68.05|65.05|0
1738613100000|2025-02-03 20:05:00|68.18|65.18|68.76|65.76|68.85|65.85|68.18|65.18|0
1738613400000|2025-02-03 20:10:00|68.73|65.73|69.15|66.15|69.21|66.21|68.71|65.71|0
1738613700000|2025-02-03 20:15:00|69.12|66.12|68.68|65.68|69.32|66.32|68.65|65.65|0
1738614000000|2025-02-03 20:20:00|68.69|65.69|68.76|65.76|68.98|65.98|68.48|65.48|0
1738614300000|2025-02-03 20:25:00|68.78|65.78|69.7|66.7|69.84|66.84|68.78|65.78|0
1738614600000|2025-02-03 20:30:00|69.62|66.62|69.56|66.11|70.01|67.01|68.39|65.39|0
1738614900000|2025-02-03 20:35:00|69.62|66.17|69.48|66.48|69.93|66.48|68.98|65.98|0
1738615200000|2025-02-03 20:40:00|69.45|66.45|69.87|66.87|70.04|67.04|69.2|66.2|0
1738615500000|2025-02-03 20:45:00|69.76|66.76|69.61|66.61|70.21|67.21|69.61|66.61|0
1738615800000|2025-02-03 20:50:00|69.7|66.7|69.81|66.81|69.9|66.9|69.25|66.25|0
1738616100000|2025-02-03 20:55:00|70.06|67.06|70.52|67.52|70.74|67.74|70.01|67.01|0
1738616400000|2025-02-03 21:00:00|70.54|67.54|70.23|67.23|70.71|67.71|70.12|67.12|0
1738616700000|2025-02-03 21:05:00|69.86|66.86|70.24|67.24|70.26|67.26|69.78|66.78|0
1738617000000|2025-02-03 21:10:00|70.23|67.23|70.37|67.37|70.37|67.37|70.11|67.11|0
1738617300000|2025-02-03 21:15:00|70.47|67.27|68.96|65.76|70.52|67.32|68.89|65.69|0
1738617600000|2025-02-03 21:20:00|68.56|65.36|68.81|65.61|69.17|65.97|68.18|64.98|0
1738617900000|2025-02-03 21:25:00|68.78|65.58|68.48|65.28|68.89|65.69|68.37|65.17|0
1738618200000|2025-02-03 21:30:00|68.42|65.22|68.56|65.36|68.72|65.52|68.39|65.19|0
1738618500000|2025-02-03 21:35:00|68.58|65.38|67.14|63.94|68.96|65.76|66.44|63.24|0
1738618800000|2025-02-03 21:40:00|67.11|63.91|67.4|64.2|67.45|64.25|66.99|63.79|0
1738619100000|2025-02-03 21:45:00|67.45|64.25|67.19|63.99|67.53|64.33|67.08|63.88|0
1738619400000|2025-02-03 21:50:00|67.22|64.02|67.53|64.33|67.56|64.36|67.22|64.02|0
1738619700000|2025-02-03 21:55:00|67.52|64.32|67.43|64.23|67.56|64.36|67.43|64.23|0
1738620000000|2025-02-03 22:00:00|67.42|64.22|67.45|64.25|67.5|64.3|67.42|64.22|0
1738620300000|2025-02-03 22:05:00|67.43|64.23|67.42|64.22|67.45|64.25|67.36|64.16|0
1738620600000|2025-02-03 22:10:00|67.4|64.2|67.42|64.22|67.42|64.22|67.35|64.15|0
1738620900000|2025-02-03 22:15:00|67.43|64.23|67.45|64.25|67.49|64.29|67.43|64.23|0
1738621200000|2025-02-03 22:20:00|67.44|64.24|67.41|64.21|67.45|64.25|67.35|64.15|0
1738621500000|2025-02-03 22:25:00|67.4|64.2|67.37|64.17|67.41|64.21|67.37|64.17|0
1738621800000|2025-02-03 22:30:00|67.36|64.16|67.36|64.16|67.39|64.19|67.33|64.13|0
1738622100000|2025-02-03 22:35:00|67.35|64.15|67.31|64.11|67.35|64.15|67.31|64.11|0
1738622400000|2025-02-03 22:40:00|67.34|64.14|67.26|64.06|67.34|64.14|67.26|64.06|0
1738622700000|2025-02-03 22:45:00|67.25|64.05|67.16|63.96|67.25|64.05|67.16|63.96|0
1738623000000|2025-02-03 22:50:00|67.14|63.94|67|63.8|67.2|64|66.97|63.77|0
1738623300000|2025-02-03 22:55:00|67.03|63.83|66.67|63.47|67.03|63.83|66.66|63.46|0
1738623600000|2025-02-03 23:00:00|66.28|63.08|67.01|63.81|67.07|63.87|66.28|63.08|0
1738623900000|2025-02-03 23:05:00|67.02|63.82|67.07|63.87|67.15|63.95|66.8|63.6|0
1738624200000|2025-02-03 23:10:00|67.04|63.84|67.19|63.99|67.19|63.99|66.96|63.76|0
1738624500000|2025-02-03 23:15:00|67.21|64.01|67.15|63.95|67.21|64.01|67.07|63.87|0
1738624800000|2025-02-03 23:20:00|67.18|63.98|67.23|64.03|67.31|64.11|67.04|63.84|0
1738625100000|2025-02-03 23:25:00|67.22|64.02|67.31|64.11|67.31|64.11|67.17|63.97|0
1738625400000|2025-02-03 23:30:00|67.28|64.08|67.24|64.04|67.47|64.27|67.13|63.93|0
1738625700000|2025-02-03 23:35:00|67.27|64.07|67.35|64.15|67.36|64.16|67.17|63.97|0
1738626000000|2025-02-03 23:40:00|67.28|64.08|67.2|64|67.33|64.13|67.16|63.96|0
1738626300000|2025-02-03 23:45:00|67.21|64.01|67.38|64.18|67.38|64.18|67.07|63.87|0
1738626600000|2025-02-03 23:50:00|67.4|64.2|67.33|64.13|67.63|64.43|67.27|64.07|0
1738626900000|2025-02-03 23:55:00|67.3|64.1|67.22|64.02|67.3|64.1|67.16|63.96|0
1738627200000|2025-02-04 00:00:00|67.25|64.05|67.64|64.44|67.65|64.45|67.19|63.99|0
1738627500000|2025-02-04 00:05:00|67.65|64.45|67.73|64.53|67.84|64.64|67.62|64.42|0
1738627800000|2025-02-04 00:10:00|67.72|64.52|67.84|64.64|67.91|64.71|67.65|64.45|0
1738628100000|2025-02-04 00:15:00|67.85|64.65|67.95|64.75|68.06|64.86|67.61|64.41|0
1738628400000|2025-02-04 00:20:00|67.92|64.72|68.03|64.83|68.14|64.94|67.92|64.72|0
1738628700000|2025-02-04 00:25:00|68|64.8|67.92|64.72|68.06|64.86|67.81|64.61|0
1738629000000|2025-02-04 00:30:00|67.89|64.69|67.72|64.52|67.93|64.73|67.62|64.42|0
1738629300000|2025-02-04 00:35:00|67.71|64.51|67.74|64.54|67.83|64.63|67.64|64.44|0
1738629600000|2025-02-04 00:40:00|67.72|64.52|67.64|64.44|67.75|64.55|67.64|64.44|0
1738629900000|2025-02-04 00:45:00|67.63|64.43|68.02|64.82|68.02|64.82|67.63|64.43|0
1738630200000|2025-02-04 00:50:00|67.99|64.79|67.96|64.76|68.07|64.87|67.95|64.75|0
1738630500000|2025-02-04 00:55:00|67.99|64.79|67.88|64.68|67.99|64.79|67.8|64.6|0
1738630800000|2025-02-04 01:00:00|67.91|64.71|68.23|65.03|68.26|65.06|67.91|64.71|0
1738631100000|2025-02-04 01:05:00|68.21|65.01|68.5|65.3|68.51|65.31|68.19|64.99|0
1738631400000|2025-02-04 01:10:00|68.48|65.28|68.78|65.58|68.88|65.68|68.45|65.25|0
1738631700000|2025-02-04 01:15:00|68.76|65.56|67.66|64.46|68.78|65.58|67.55|64.35|0
1738632000000|2025-02-04 01:20:00|67.63|64.43|67.66|64.46|67.77|64.57|67.38|64.18|0
1738632300000|2025-02-04 01:25:00|67.68|64.48|67.6|64.4|67.75|64.55|67.54|64.34|0
1738632600000|2025-02-04 01:30:00|67.5|64.5|67.88|64.88|68.08|65.08|67.47|64.47|0
1738632900000|2025-02-04 01:35:00|67.85|64.85|67.83|64.83|67.94|64.94|67.77|64.77|0
1738633200000|2025-02-04 01:40:00|67.8|64.8|67.63|64.63|67.8|64.8|67.55|64.55|0
1738633500000|2025-02-04 01:45:00|67.71|64.71|67.6|64.6|67.8|64.8|67.55|64.55|0
1738633800000|2025-02-04 01:50:00|67.63|64.63|67.56|64.56|67.66|64.66|67.49|64.49|0
1738634100000|2025-02-04 01:55:00|67.57|64.57|67.49|64.49|67.66|64.66|67.41|64.41|0
1738634400000|2025-02-04 02:00:00|67.43|64.43|67.57|64.57|67.76|64.76|67.43|64.43|0
1738634700000|2025-02-04 02:05:00|67.54|64.54|67.43|64.43|67.6|64.6|67.41|64.41|0
1738635000000|2025-02-04 02:10:00|67.46|64.46|67.48|64.48|67.58|64.58|67.43|64.43|0
1738635300000|2025-02-04 02:15:00|67.5|64.5|67.65|64.65|67.7|64.7|67.5|64.5|0
1738635600000|2025-02-04 02:20:00|67.62|64.62|67.92|64.92|67.98|64.98|67.59|64.59|0
1738635900000|2025-02-04 02:25:00|67.91|64.91|67.69|64.69|67.95|64.95|67.64|64.64|0
1738636200000|2025-02-04 02:30:00|67.67|64.67|67.95|64.95|68.06|65.06|67.67|64.67|0
1738636500000|2025-02-04 02:35:00|67.92|64.92|68.11|65.11|68.11|65.11|67.89|64.89|0
1738636800000|2025-02-04 02:40:00|68.14|65.14|68.32|65.32|68.44|65.44|68.14|65.14|0
1738637100000|2025-02-04 02:45:00|68.3|65.3|68.38|65.38|68.38|65.38|68.19|65.19|0
1738637400000|2025-02-04 02:50:00|68.36|65.36|68.19|65.19|68.37|65.37|68.08|65.08|0
1738637700000|2025-02-04 02:55:00|68.22|65.22|68.35|65.35|68.41|65.41|68.19|65.19|0
1738638000000|2025-02-04 03:00:00|68.38|65.38|68.68|65.68|68.71|65.71|68.27|65.27|0
1738638300000|2025-02-04 03:05:00|68.71|65.71|68.64|65.64|68.74|65.74|68.57|65.57|0
1738638600000|2025-02-04 03:10:00|68.66|65.66|68.49|65.49|68.68|65.68|68.38|65.38|0
1738638900000|2025-02-04 03:15:00|68.51|65.51|68.6|65.6|68.71|65.71|68.49|65.49|0
1738639200000|2025-02-04 03:20:00|68.62|65.62|68.46|65.46|68.68|65.68|68.43|65.43|0
1738639500000|2025-02-04 03:25:00|68.48|65.48|68.45|65.45|68.51|65.51|68.36|65.36|0
1738639800000|2025-02-04 03:30:00|68.43|65.43|68.59|65.59|68.63|65.63|68.43|65.43|0
1738640100000|2025-02-04 03:35:00|68.56|65.56|68.8|65.8|68.9|65.9|68.48|65.48|0
1738640400000|2025-02-04 03:40:00|68.81|65.81|69.6|66.6|69.77|66.77|67.85|64.85|0
1738640700000|2025-02-04 03:45:00|69.62|66.62|69.54|66.54|69.68|66.68|69.48|66.48|0
1738641000000|2025-02-04 03:50:00|69.51|66.51|69.45|66.45|69.54|66.54|69.4|66.4|0
1738641300000|2025-02-04 03:55:00|69.42|66.42|69.34|66.34|69.45|66.45|69.26|66.26|0
1738641600000|2025-02-04 04:00:00|69.3|66.3|69.16|66.16|69.3|66.3|69.09|66.09|0
1738641900000|2025-02-04 04:05:00|69.17|66.17|69.08|66.08|69.21|66.21|69.03|66.03|0
1738642200000|2025-02-04 04:10:00|69.06|66.06|68.8|65.8|69.11|66.11|68.8|65.8|0
1738642500000|2025-02-04 04:15:00|68.83|65.83|68.94|65.94|68.94|65.94|68.75|65.75|0
1738642800000|2025-02-04 04:20:00|69|66|68.88|65.88|69.02|66.02|68.83|65.83|0
1738643100000|2025-02-04 04:25:00|68.86|65.86|68.73|65.73|68.88|65.88|68.72|65.72|0
1738643400000|2025-02-04 04:30:00|68.74|65.74|69.08|66.08|69.08|66.08|68.74|65.74|0
1738643700000|2025-02-04 04:35:00|69.05|66.05|69.19|66.19|69.19|66.19|69.05|66.05|0
1738644000000|2025-02-04 04:40:00|69.17|66.17|69.13|66.13|69.27|66.27|69.13|66.13|0
1738644300000|2025-02-04 04:45:00|69.1|66.1|69.42|66.42|69.42|66.42|68.99|65.99|0
1738644600000|2025-02-04 04:50:00|69.38|66.38|69.35|66.35|69.53|66.53|69.25|66.25|0
1738644900000|2025-02-04 04:55:00|69.34|66.34|69.4|66.4|69.4|66.4|69.26|66.26|0
1738645200000|2025-02-04 05:00:00|69.43|66.43|70.48|67.48|70.62|67.62|69.35|66.35|0
1738645500000|2025-02-04 05:05:00|70.6|67.6|73.55|69.05|74.69|71.24|70.22|67.22|0
1738645800000|2025-02-04 05:10:00|73.51|69.01|73.67|69.17|74.17|69.67|72.72|68.22|0
1738646100000|2025-02-04 05:15:00|73.71|69.21|73.52|69.62|74|70.1|73.02|69.12|0
1738646400000|2025-02-04 05:20:00|73.56|69.66|73.67|70.07|74.65|71.05|72.78|69.18|0
1738646700000|2025-02-04 05:25:00|73.31|69.71|72.43|68.83|73.63|70.03|72.23|68.63|0
1738647000000|2025-02-04 05:30:00|72.42|68.82|72.37|68.77|72.78|69.18|72.11|68.51|0
1738647300000|2025-02-04 05:35:00|72.4|68.8|71.48|67.88|73.2|69.6|71.19|67.59|0
1738647600000|2025-02-04 05:40:00|71.51|67.91|71.49|67.89|71.8|68.2|71.42|67.82|0
1738647900000|2025-02-04 05:45:00|71.51|67.91|71.51|67.91|71.67|68.07|71.41|67.81|0
1738648200000|2025-02-04 05:50:00|71.48|67.88|70.84|67.24|71.48|67.88|70.28|66.68|0
1738648500000|2025-02-04 05:55:00|70.8|67.2|71.4|67.8|71.47|67.87|70.8|67.2|0
1738648800000|2025-02-04 06:00:00|71.39|67.79|71.34|67.74|71.4|67.8|71.05|67.45|0
1738649100000|2025-02-04 06:05:00|71.31|67.71|71.37|67.77|71.5|67.9|71.12|67.52|0
1738649400000|2025-02-04 06:10:00|71.32|67.72|71.64|68.04|72|68.4|71.22|67.62|0
1738649700000|2025-02-04 06:15:00|71.62|68.02|71.65|68.05|71.85|68.25|71.42|67.82|0
1738650000000|2025-02-04 06:20:00|71.7|68.1|71.69|68.09|71.85|68.25|71.51|67.91|0
1738650300000|2025-02-04 06:25:00|71.65|68.05|72.27|68.67|72.49|68.89|71.45|67.85|0
1738650600000|2025-02-04 06:30:00|72.31|68.71|72.27|68.67|72.69|69.09|72.18|68.58|0
1738650900000|2025-02-04 06:35:00|72.3|68.7|72.45|68.85|72.92|69.32|72.19|68.59|0
1738651200000|2025-02-04 06:40:00|72.47|68.87|72.09|68.49|72.57|68.97|71.96|68.36|0
1738651500000|2025-02-04 06:45:00|72.16|68.56|71.83|68.23|72.34|68.74|71.69|68.09|0
1738651800000|2025-02-04 06:50:00|71.8|68.2|71.89|68.29|71.96|68.36|71.64|68.04|0
1738652100000|2025-02-04 06:55:00|71.9|68.3|71.15|67.55|71.9|68.3|71.12|67.52|0
1738652400000|2025-02-04 07:00:00|71.12|67.52|71.48|67.88|71.51|67.91|71.01|67.41|0
1738652700000|2025-02-04 07:05:00|71.47|67.87|71.19|67.59|71.51|67.91|71.06|67.46|0
1738653000000|2025-02-04 07:10:00|71.31|67.71|70.81|67.21|71.52|67.92|70.81|67.21|0
1738653300000|2025-02-04 07:15:00|70.83|67.23|71|67.4|71.09|67.49|70.66|67.06|0
1738653600000|2025-02-04 07:20:00|71.06|67.46|71.19|67.59|71.23|67.63|70.94|67.34|0
1738653900000|2025-02-04 07:25:00|71.2|67.6|71.17|67.57|71.34|67.74|71.1|67.5|0
1738654200000|2025-02-04 07:30:00|71.16|67.56|70.9|67.3|71.24|67.64|70.86|67.26|0
1738654500000|2025-02-04 07:35:00|70.91|67.31|71.11|67.51|71.28|67.68|70.87|67.27|0
1738654800000|2025-02-04 07:40:00|71.08|67.48|71.34|67.74|71.47|67.87|71.08|67.48|0
1738655100000|2025-02-04 07:45:00|71.37|67.77|71.04|67.44|71.39|67.79|70.91|67.31|0
1738655400000|2025-02-04 07:50:00|71.02|67.42|71.13|67.53|71.16|67.56|70.68|67.08|0
1738655700000|2025-02-04 07:55:00|71.11|67.51|71.33|67.73|71.5|67.9|71.02|67.42|0
1738656000000|2025-02-04 08:00:00|71.35|67.75|71.73|68.13|71.85|68.25|70.81|67.21|0
1738656300000|2025-02-04 08:05:00|71.79|68.19|71.95|68.35|71.99|68.39|71.65|68.05|0
1738656600000|2025-02-04 08:10:00|71.99|68.39|71.9|68.3|72.45|68.85|71.9|68.3|0
1738656900000|2025-02-04 08:15:00|71.96|68.36|71.93|68.33|72.04|68.44|71.73|68.13|0
1738657200000|2025-02-04 08:20:00|71.94|68.34|71.48|67.88|71.99|68.39|71.24|67.64|0
1738657500000|2025-02-04 08:25:00|71.5|67.9|72.33|68.73|72.36|68.76|71.5|67.9|0
1738657800000|2025-02-04 08:30:00|72.36|68.76|72.94|69.34|73.09|69.49|71.93|68.33|0
1738658100000|2025-02-04 08:35:00|72.97|69.37|72.88|69.28|73.32|69.72|72.84|69.24|0
1738658400000|2025-02-04 08:40:00|72.82|69.22|73.44|69.84|73.76|70.16|72.82|69.22|0
1738658700000|2025-02-04 08:45:00|73.46|69.86|73.86|70.26|73.92|70.32|73.3|69.7|0
1738659000000|2025-02-04 08:50:00|73.85|70.25|73.77|70.17|74.28|70.68|71.77|68.17|0
1738659300000|2025-02-04 08:55:00|73.74|70.14|73.28|69.68|73.74|70.14|73.12|69.52|0
1738659600000|2025-02-04 09:00:00|73.27|69.67|72.56|68.96|73.27|69.67|72.42|68.82|0
1738659900000|2025-02-04 09:05:00|72.58|68.98|72.52|68.92|72.91|69.31|72.42|68.82|0
1738660200000|2025-02-04 09:10:00|72.5|68.9|71.77|68.77|73.07|70.07|71.65|68.65|0
1738660500000|2025-02-04 09:15:00|71.84|68.84|71.84|68.84|72.14|69.14|71.75|68.75|0
1738660800000|2025-02-04 09:20:00|71.83|68.83|71.75|68.75|72.27|69.27|71.66|68.66|0
1738661100000|2025-02-04 09:25:00|71.72|68.72|71.73|68.73|72.04|69.04|71.69|68.69|0
1738661400000|2025-02-04 09:30:00|71.75|68.75|72.03|69.03|72.06|69.06|71.66|68.66|0
1738661700000|2025-02-04 09:35:00|72.06|69.06|72.15|69.15|72.26|69.26|71.86|68.86|0
1738662000000|2025-02-04 09:40:00|72.18|69.18|72.31|69.31|72.55|69.55|72.17|69.17|0
1738662300000|2025-02-04 09:45:00|72.25|69.25|72.14|69.14|72.26|69.26|71.85|68.85|0
1738662600000|2025-02-04 09:50:00|72.2|69.2|72.17|69.17|72.29|69.29|72|69|0
1738662900000|2025-02-04 09:55:00|72.16|69.16|72.17|69.17|72.26|69.26|72.04|69.04|0
1738663200000|2025-02-04 10:00:00|72.18|69.18|72.23|69.23|72.46|69.46|72.17|69.17|0
1738663500000|2025-02-04 10:05:00|72.21|69.21|72.33|69.33|72.36|69.36|71.72|68.72|0
1738663800000|2025-02-04 10:10:00|72.39|69.39|71.78|68.78|72.45|69.45|71.72|68.72|0
1738664100000|2025-02-04 10:15:00|71.74|68.74|71.78|68.78|71.87|68.87|71.55|68.55|0
1738664400000|2025-02-04 10:20:00|71.72|68.72|71.69|68.69|71.75|68.75|71.45|68.45|0
1738664700000|2025-02-04 10:25:00|71.72|68.72|71.72|68.72|71.81|68.81|71.55|68.55|0
1738665000000|2025-02-04 10:30:00|71.73|68.73|71.92|68.92|72.12|69.12|71.63|68.63|0
1738665300000|2025-02-04 10:35:00|71.86|68.86|71.86|68.86|71.98|68.98|71.56|68.56|0
1738665600000|2025-02-04 10:40:00|71.83|68.83|71.71|68.71|72.18|69.18|71.71|68.71|0
1738665900000|2025-02-04 10:45:00|71.74|68.74|71.6|68.6|71.82|68.82|71.48|68.48|0
1738666200000|2025-02-04 10:50:00|71.63|68.63|71.83|68.83|71.89|68.89|71.63|68.63|0
1738666500000|2025-02-04 10:55:00|71.86|68.86|71.74|68.74|71.86|68.86|71.59|68.59|0
1738666800000|2025-02-04 11:00:00|71.77|68.77|71.65|68.65|71.8|68.8|71.45|68.45|0
1738667100000|2025-02-04 11:05:00|71.68|68.68|70.9|67.9|71.75|68.75|70.87|67.87|0
1738667400000|2025-02-04 11:10:00|70.93|67.93|71.56|68.56|71.62|68.62|70.87|67.87|0
1738667700000|2025-02-04 11:15:00|71.53|68.53|71.73|68.73|71.81|68.81|71.39|68.39|0
1738668000000|2025-02-04 11:20:00|71.7|68.7|71.5|68.5|72.08|69.08|71.5|68.5|0
1738668300000|2025-02-04 11:25:00|71.53|68.53|71.18|68.18|71.56|68.56|71.1|68.1|0
1738668600000|2025-02-04 11:30:00|71.17|68.17|71.21|68.21|71.33|68.33|71.17|68.17|0
1738668900000|2025-02-04 11:35:00|71.18|68.18|71.44|68.44|71.55|68.55|71.18|68.18|0
1738669200000|2025-02-04 11:40:00|71.47|68.47|71.29|68.29|71.52|68.52|71.21|68.21|0
1738669500000|2025-02-04 11:45:00|71.32|68.32|71.19|68.19|71.49|68.49|71.09|68.09|0
1738669800000|2025-02-04 11:50:00|71.28|68.28|71.46|68.46|71.49|68.49|71.23|68.23|0
1738670100000|2025-02-04 11:55:00|71.49|68.49|71.57|68.57|71.72|68.72|71.4|68.4|0
1738670400000|2025-02-04 12:00:00|71.55|68.55|71.04|68.04|71.55|68.55|71|68|0
1738670700000|2025-02-04 12:05:00|71.06|68.06|70.91|67.91|71.14|68.14|70.88|67.88|0
1738671000000|2025-02-04 12:10:00|70.85|67.85|70.88|67.88|70.88|67.88|70.57|67.57|0
1738671300000|2025-02-04 12:15:00|70.85|67.85|70.68|67.68|70.91|67.91|70.54|67.54|0
1738671600000|2025-02-04 12:20:00|70.65|67.65|70.79|67.79|70.92|67.92|70.57|67.57|0
1738671900000|2025-02-04 12:25:00|70.76|67.76|70.42|67.42|70.96|67.96|70.36|67.36|0
1738672200000|2025-02-04 12:30:00|70.39|67.39|70.36|67.36|70.53|67.53|70.22|67.22|0
1738672500000|2025-02-04 12:35:00|70.25|67.25|69.96|66.96|70.33|67.33|69.82|66.82|0
1738672800000|2025-02-04 12:40:00|69.99|66.99|70.02|67.02|70.22|67.22|69.49|66.49|0
1738673100000|2025-02-04 12:45:00|70.05|67.05|70.37|67.37|70.53|67.53|70.05|67.05|0
1738673400000|2025-02-04 12:50:00|70.27|67.27|69.96|66.96|70.39|67.39|69.9|66.9|0
1738673700000|2025-02-04 12:55:00|69.99|66.99|69.92|66.92|70.13|67.13|69.55|66.55|0
1738674000000|2025-02-04 13:00:00|69.96|66.96|70.08|67.08|70.52|67.52|69.96|66.96|0
1738674300000|2025-02-04 13:05:00|70.07|67.07|68.87|65.87|70.23|67.23|68.83|65.83|0
1738674600000|2025-02-04 13:10:00|68.9|65.9|69.06|66.06|70.6|67.6|68.74|65.74|0
1738674900000|2025-02-04 13:15:00|69.03|66.03|68.98|65.98|69.19|66.19|68.87|65.87|0
1738675200000|2025-02-04 13:20:00|69.01|66.01|68.82|65.82|69.07|66.07|68.7|65.7|0
1738675500000|2025-02-04 13:25:00|68.79|65.79|69.03|66.03|69.17|66.17|68.7|65.7|0
1738675800000|2025-02-04 13:30:00|69.06|66.06|69.11|66.11|69.25|66.25|69|66|0
1738676100000|2025-02-04 13:35:00|69.08|66.08|69.22|66.22|69.28|66.28|69.03|66.03|0
1738676400000|2025-02-04 13:40:00|69.19|66.19|69.56|66.56|69.73|66.73|69.19|66.19|0
1738676700000|2025-02-04 13:45:00|69.53|66.53|69.67|66.67|69.78|66.78|69.42|66.42|0
1738677000000|2025-02-04 13:50:00|69.7|66.7|69.67|66.67|69.78|66.78|69.5|66.5|0
1738677300000|2025-02-04 13:55:00|69.64|66.64|69.7|66.7|70.01|67.01|69.61|66.61|0
1738677600000|2025-02-04 14:00:00|69.72|66.72|69.41|66.41|69.85|66.85|69.36|66.36|0
1738677900000|2025-02-04 14:05:00|69.44|66.44|69.21|66.21|69.47|66.47|69.21|66.21|0
1738678200000|2025-02-04 14:10:00|69.16|66.16|69.55|66.55|69.55|66.55|69.13|66.13|0
1738678500000|2025-02-04 14:15:00|69.52|66.52|69.75|66.75|69.77|66.77|69.52|66.52|0
1738678800000|2025-02-04 14:20:00|69.77|66.77|69.72|66.72|69.91|66.91|69.66|66.66|0
1738679100000|2025-02-04 14:25:00|69.66|66.66|69.43|66.43|69.83|66.83|69.39|66.39|0
1738679400000|2025-02-04 14:30:00|69.52|66.52|68.91|65.91|70.08|67.08|68.72|65.72|0
1738679700000|2025-02-04 14:35:00|68.94|65.94|68.88|65.88|69.33|66.33|68.6|65.6|0
1738680000000|2025-02-04 14:40:00|68.85|65.85|68.9|65.9|69.41|66.41|68.62|65.62|0
1738680300000|2025-02-04 14:45:00|68.93|65.93|69.36|66.36|69.7|66.7|68.76|65.76|0
1738680600000|2025-02-04 14:50:00|69.27|66.27|68.55|65.55|69.55|66.55|68.55|65.55|0
1738680900000|2025-02-04 14:55:00|68.6|65.6|68.58|65.58|69.47|66.47|68.38|65.38|0
1738681200000|2025-02-04 15:00:00|68.47|65.47|67.63|64.63|68.47|65.47|67.6|64.6|0
1738681500000|2025-02-04 15:05:00|67.68|64.68|66.68|63.68|68.49|65.49|66.55|63.55|0
1738681800000|2025-02-04 15:10:00|66.71|63.71|67.64|64.64|67.69|64.69|66.38|63.38|0
1738682100000|2025-02-04 15:15:00|67.47|64.47|66.9|63.9|67.66|64.66|66.87|63.87|0
1738682400000|2025-02-04 15:20:00|66.95|63.95|67.36|64.36|67.58|64.58|66.95|63.95|0
1738682700000|2025-02-04 15:25:00|67.33|64.33|67.49|64.49|67.52|64.52|67.09|64.09|0
1738683000000|2025-02-04 15:30:00|67.52|64.52|67.22|64.22|67.93|64.93|67.06|64.06|0
1738683300000|2025-02-04 15:35:00|67.33|64.33|66.98|63.98|67.63|64.63|66.84|63.84|0
1738683600000|2025-02-04 15:40:00|67|64|67|64|67.08|64.08|66.73|63.73|0
1738683900000|2025-02-04 15:45:00|66.97|63.97|67.08|64.08|67.54|64.54|66.95|63.95|0
1738684200000|2025-02-04 15:50:00|67.24|64.24|64.81|61.81|67.52|64.52|64.76|61.76|0
1738684500000|2025-02-04 15:55:00|64.87|61.87|65.37|62.37|65.56|62.56|64.79|61.79|0
1738684800000|2025-02-04 16:00:00|65.35|62.35|64.49|61.49|65.35|62.35|64.44|61.44|0
1738685100000|2025-02-04 16:05:00|64.44|61.44|64.33|61.33|64.6|61.6|64.23|61.23|0
1738685400000|2025-02-04 16:10:00|64.36|61.36|64.3|61.3|64.44|61.44|64.25|61.25|0
1738685700000|2025-02-04 16:15:00|64.25|61.25|64.25|61.25|64.33|61.33|64.09|61.09|0
1738686000000|2025-02-04 16:20:00|64.28|61.28|64.22|61.22|64.41|61.41|64.04|61.04|0
1738686300000|2025-02-04 16:25:00|64.19|61.19|63.92|60.92|64.9|61.9|63.86|60.86|0
1738686600000|2025-02-04 16:30:00|63.89|60.89|64.21|61.21|64.26|61.26|63.79|60.79|0
1738686900000|2025-02-04 16:35:00|64.18|61.18|63.92|60.92|64.21|61.21|63.92|60.92|0
1738687200000|2025-02-04 16:40:00|63.89|60.89|64.36|61.36|64.55|61.55|63.84|60.84|0
1738687500000|2025-02-04 16:45:00|64.39|61.39|64.89|61.89|64.92|61.92|64.33|61.33|0
1738687800000|2025-02-04 16:50:00|64.86|61.86|64.6|61.6|65.16|62.16|64.57|61.57|0
1738688100000|2025-02-04 16:55:00|64.62|61.62|64.54|61.54|64.99|61.99|64.49|61.49|0
1738688400000|2025-02-04 17:00:00|64.49|61.49|64.38|61.38|64.65|61.65|64.3|61.3|0
1738688700000|2025-02-04 17:05:00|64.36|61.36|64.62|61.62|64.62|61.62|64.3|61.3|0
1738689000000|2025-02-04 17:10:00|64.59|61.59|64.38|61.38|64.7|61.7|64.25|61.25|0
1738689300000|2025-02-04 17:15:00|64.4|61.4|65.47|62.47|65.63|62.63|64.27|61.27|0
1738689600000|2025-02-04 17:20:00|65.41|62.41|65.36|62.36|65.9|62.9|65.17|62.17|0
1738689900000|2025-02-04 17:25:00|65.39|62.39|66.27|63.27|66.38|63.38|65.36|62.36|0
1738690200000|2025-02-04 17:30:00|66.19|63.19|66.3|63.3|66.68|63.68|66.03|63.03|0
1738690500000|2025-02-04 17:35:00|66.27|63.27|66.79|63.79|66.9|63.9|65.62|62.62|0
1738690800000|2025-02-04 17:40:00|66.82|63.82|66.46|63.46|66.95|63.95|66.38|63.38|0
1738691100000|2025-02-04 17:45:00|66.52|63.52|64.99|61.99|66.68|63.68|64.78|61.78|0
1738691400000|2025-02-04 17:50:00|64.97|61.97|64.78|61.78|64.97|61.97|64.59|61.59|0
1738691700000|2025-02-04 17:55:00|64.8|61.8|64.22|61.22|64.8|61.8|64.19|61.19|0
1738692000000|2025-02-04 18:00:00|64.27|61.27|64.8|61.8|64.83|61.83|64.19|61.19|0
1738692300000|2025-02-04 18:05:00|64.83|61.83|64.85|61.85|65.17|62.17|64.77|61.77|0
1738692600000|2025-02-04 18:10:00|64.83|61.83|64.78|61.78|64.94|61.94|64.62|61.62|0
1738692900000|2025-02-04 18:15:00|64.75|61.75|64.59|61.59|64.75|61.75|64.54|61.54|0
1738693200000|2025-02-04 18:20:00|64.56|61.56|64.27|61.27|64.78|61.78|64.27|61.27|0
1738693500000|2025-02-04 18:25:00|64.22|61.22|64.27|61.27|64.4|61.4|64.16|61.16|0
1738693800000|2025-02-04 18:30:00|64.32|61.32|64.21|61.21|64.35|61.35|64.16|61.16|0
1738694100000|2025-02-04 18:35:00|64.19|61.19|64.56|61.56|64.58|61.58|64.19|61.19|0
1738694400000|2025-02-04 18:40:00|64.53|61.53|64.45|61.45|64.53|61.53|64.37|61.37|0
1738694700000|2025-02-04 18:45:00|64.42|61.42|64.37|61.37|64.48|61.48|64.34|61.34|0
1738695000000|2025-02-04 18:50:00|64.34|61.34|64.42|61.42|64.55|61.55|64.18|61.18|0
1738695300000|2025-02-04 18:55:00|64.39|61.39|64.71|61.71|64.71|61.71|64.29|61.29|0
1738695600000|2025-02-04 19:00:00|64.76|61.76|64.2|61.2|64.84|61.84|64.15|61.15|0
1738695900000|2025-02-04 19:05:00|64.23|61.23|63.86|60.86|64.23|61.23|63.81|60.81|0
1738696200000|2025-02-04 19:10:00|63.83|60.83|63.67|60.67|63.83|60.83|63.57|60.57|0
1738696500000|2025-02-04 19:15:00|63.65|60.65|63.52|60.52|63.73|60.73|63.52|60.52|0
1738696800000|2025-02-04 19:20:00|63.49|60.49|63.46|60.46|63.62|60.62|63.23|60.23|0
1738697100000|2025-02-04 19:25:00|63.49|60.49|63.46|60.46|63.64|60.64|63.43|60.43|0
1738697400000|2025-02-04 19:30:00|63.43|60.43|63.25|60.25|63.43|60.43|63.17|60.17|0
1738697700000|2025-02-04 19:35:00|63.22|60.22|63.3|60.3|63.35|60.35|63.02|60.02|0
1738698000000|2025-02-04 19:40:00|63.33|60.33|63.33|60.33|63.51|60.51|63.17|60.17|0
1738698300000|2025-02-04 19:45:00|63.3|60.3|63.53|60.53|63.61|60.61|63.22|60.22|0
1738698600000|2025-02-04 19:50:00|63.51|60.51|63.45|60.45|63.69|60.69|63.4|60.4|0
1738698900000|2025-02-04 19:55:00|63.43|60.43|63.9|60.9|64.51|61.51|63.37|60.37|0
1738699200000|2025-02-04 20:00:00|63.82|60.82|63.92|60.92|64.16|61.16|63.79|60.79|0
1738699500000|2025-02-04 20:05:00|63.95|60.95|63.74|60.74|63.95|60.95|63.63|60.63|0
1738699800000|2025-02-04 20:10:00|63.71|60.71|63.5|60.5|63.74|60.74|63.42|60.42|0
1738700100000|2025-02-04 20:15:00|63.55|60.55|63.68|60.68|63.87|60.87|63.47|60.47|0
1738700400000|2025-02-04 20:20:00|63.71|60.71|64.07|61.07|64.18|61.18|63.68|60.68|0
1738700700000|2025-02-04 20:25:00|64.1|61.1|64.31|61.31|64.34|61.34|63.97|60.97|0
1738701000000|2025-02-04 20:30:00|64.39|61.39|64.07|61.07|64.39|61.39|63.94|60.94|0
1738701300000|2025-02-04 20:35:00|64.02|61.02|63.54|60.54|64.12|61.12|63.49|60.49|0
1738701600000|2025-02-04 20:40:00|63.52|60.52|64.21|61.21|64.52|61.52|63.46|60.46|0
1738701900000|2025-02-04 20:45:00|64.18|61.18|64.29|61.29|64.45|61.45|64.16|61.16|0
1738702200000|2025-02-04 20:50:00|64.31|61.31|63.87|60.87|64.42|61.42|63.79|60.79|0
1738702500000|2025-02-04 20:55:00|63.94|60.94|64.13|61.13|64.13|61.13|63.52|60.52|0
1738702800000|2025-02-04 21:00:00|64.05|61.05|65.27|62.27|65.45|62.45|63.73|60.73|0
1738703100000|2025-02-04 21:05:00|65.19|62.19|64.86|61.86|65.19|62.19|64.65|61.65|0
1738703400000|2025-02-04 21:10:00|64.79|61.79|65.3|62.3|65.3|62.3|64.79|61.79|0
1738703700000|2025-02-04 21:15:00|65.42|62.22|64.67|61.47|65.42|62.22|64.29|61.09|0
1738704000000|2025-02-04 21:20:00|64.68|61.48|64.93|61.73|65.28|62.08|64.66|61.46|0
1738704300000|2025-02-04 21:25:00|64.88|61.68|65.01|61.81|65.04|61.84|64.72|61.52|0
1738704600000|2025-02-04 21:30:00|65.04|61.84|65.09|61.89|65.12|61.92|64.82|61.62|0
1738704900000|2025-02-04 21:35:00|65.11|61.91|65.3|62.1|65.46|62.26|65.06|61.86|0
1738705200000|2025-02-04 21:40:00|65.35|62.15|65.3|62.1|65.65|62.45|65.27|62.07|0
1738705500000|2025-02-04 21:45:00|65.33|62.13|65.02|61.82|65.34|62.14|64.98|61.78|0
1738705800000|2025-02-04 21:50:00|65|61.8|65.35|62.15|65.35|62.15|65|61.8|0
1738706100000|2025-02-04 21:55:00|65.3|62.1|65.28|62.08|65.38|62.18|65.24|62.04|0
1738706400000|2025-02-04 22:00:00|65.31|62.11|65.39|62.19|65.44|62.24|65.3|62.1|0
1738706700000|2025-02-04 22:05:00|65.42|62.22|65.42|62.22|65.46|62.26|65.33|62.13|0
1738707000000|2025-02-04 22:10:00|65.44|62.24|65.39|62.19|65.45|62.25|65.36|62.16|0
1738707300000|2025-02-04 22:15:00|65.38|62.18|65.35|62.15|65.39|62.19|65.35|62.15|0
1738707600000|2025-02-04 22:20:00|65.36|62.16|65.36|62.16|65.41|62.21|65.35|62.15|0
1738707900000|2025-02-04 22:25:00|65.31|62.11|65.29|62.09|65.37|62.17|65.29|62.09|0
1738708200000|2025-02-04 22:30:00|65.23|62.03|65.31|62.11|65.32|62.12|65.21|62.01|0
1738708500000|2025-02-04 22:35:00|65.3|62.1|65.42|62.22|65.52|62.32|65.3|62.1|0
1738708800000|2025-02-04 22:40:00|65.44|62.24|65.43|62.23|65.46|62.26|65.4|62.2|0
1738709100000|2025-02-04 22:45:00|65.42|62.22|65.39|62.19|65.43|62.23|65.37|62.17|0
1738709400000|2025-02-04 22:50:00|65.41|62.21|65.44|62.24|65.45|62.25|65.4|62.2|0
1738709700000|2025-02-04 22:55:00|65.45|62.25|65.59|62.39|65.62|62.42|65.45|62.25|0
1738710000000|2025-02-04 23:00:00|65.64|62.44|65.25|62.05|65.96|62.76|65.11|61.91|0
1738710300000|2025-02-04 23:05:00|65.29|62.09|65.61|62.41|65.62|62.42|65.27|62.07|0
1738710600000|2025-02-04 23:10:00|65.62|62.42|65.22|62.02|65.73|62.53|65.22|62.02|0
1738710900000|2025-02-04 23:15:00|65.24|62.04|65.4|62.2|65.4|62.2|65.06|61.86|0
1738711200000|2025-02-04 23:20:00|65.39|62.19|65.35|62.15|65.4|62.2|65.16|61.96|0
1738711500000|2025-02-04 23:25:00|65.36|62.16|65.27|62.07|65.43|62.23|65.19|61.99|0
1738711800000|2025-02-04 23:30:00|65.21|62.01|65.25|62.05|65.29|62.09|65.1|61.9|0
1738712100000|2025-02-04 23:35:00|65.24|62.04|65.4|62.2|65.48|62.28|65.24|62.04|0
1738712400000|2025-02-04 23:40:00|65.42|62.22|65.21|62.01|65.42|62.22|65.18|61.98|0
1738712700000|2025-02-04 23:45:00|65.23|62.03|65.37|62.17|65.39|62.19|65.21|62.01|0
1738713000000|2025-02-04 23:50:00|65.34|62.14|65.53|62.33|65.54|62.34|65.29|62.09|0
1738713300000|2025-02-04 23:55:00|65.5|62.3|65.66|62.46|65.66|62.46|65.44|62.24|0
1738713600000|2025-02-05 00:00:00|65.55|62.35|65.79|62.59|65.9|62.7|65.52|62.32|0
1738713900000|2025-02-05 00:05:00|65.77|62.57|65.49|62.29|65.85|62.65|65.44|62.24|0
1738714200000|2025-02-05 00:10:00|65.47|62.27|65.14|61.94|65.54|62.34|65.06|61.86|0
1738714500000|2025-02-05 00:15:00|65.17|61.97|65.25|62.05|65.28|62.08|65.14|61.94|0
1738714800000|2025-02-05 00:20:00|65.2|62|65.22|62.02|65.24|62.04|65.14|61.94|0
1738715100000|2025-02-05 00:25:00|65.19|61.99|65.09|61.89|65.22|62.02|65.09|61.89|0
1738715400000|2025-02-05 00:30:00|65.03|61.83|64.74|61.54|65.03|61.83|64.74|61.54|0
1738715700000|2025-02-05 00:35:00|64.76|61.56|64.6|61.4|64.76|61.56|64.58|61.38|0
1738716000000|2025-02-05 00:40:00|64.66|61.46|64.73|61.53|64.76|61.56|64.5|61.3|0
1738716300000|2025-02-05 00:45:00|64.76|61.56|64.97|61.77|64.97|61.77|64.63|61.43|0
1738716600000|2025-02-05 00:50:00|65|61.8|64.78|61.58|65|61.8|64.77|61.57|0
1738716900000|2025-02-05 00:55:00|64.8|61.6|64.84|61.64|64.92|61.72|64.76|61.56|0
1738717200000|2025-02-05 01:00:00|64.86|61.66|64.82|61.62|64.89|61.69|64.76|61.56|0
1738717500000|2025-02-05 01:05:00|64.78|61.58|64.89|61.69|64.97|61.77|64.73|61.53|0
1738717800000|2025-02-05 01:10:00|64.86|61.66|64.8|61.6|64.89|61.69|64.78|61.58|0
1738718100000|2025-02-05 01:15:00|64.78|61.58|65.38|62.18|65.4|62.2|64.54|61.34|0
1738718400000|2025-02-05 01:20:00|65.35|62.15|65.51|62.31|65.51|62.31|65.24|62.04|0
1738718700000|2025-02-05 01:25:00|65.47|62.27|65.45|62.25|65.53|62.33|65.35|62.15|0
1738719000000|2025-02-05 01:30:00|65.35|62.35|65.92|62.92|66.08|63.08|65.35|62.35|0
1738719300000|2025-02-05 01:35:00|65.93|62.93|66.02|63.02|66.16|63.16|65.89|62.89|0
1738719600000|2025-02-05 01:40:00|66.05|63.05|65.99|62.99|66.08|63.08|65.91|62.91|0
1738719900000|2025-02-05 01:45:00|65.97|62.97|66.36|63.36|66.4|63.4|65.31|62.31|0
1738720200000|2025-02-05 01:50:00|66.39|63.39|66.35|63.35|66.52|63.52|66.3|63.3|0
1738720500000|2025-02-05 01:55:00|66.36|63.36|66.6|63.6|66.63|63.63|66.33|63.33|0
1738720800000|2025-02-05 02:00:00|66.63|63.63|66.63|63.63|66.76|63.76|66.55|63.55|0
1738721100000|2025-02-05 02:05:00|66.64|63.64|66.54|63.54|66.71|63.71|66.54|63.54|0
1738721400000|2025-02-05 02:10:00|66.52|63.52|66.46|63.46|66.68|63.68|66.39|63.39|0
1738721700000|2025-02-05 02:15:00|66.49|63.49|66.57|63.57|66.6|63.6|66.49|63.49|0
1738722000000|2025-02-05 02:20:00|66.54|63.54|66.73|63.73|66.73|63.73|66.49|63.49|0
1738722300000|2025-02-05 02:25:00|66.76|63.76|66.67|63.67|66.87|63.87|66.66|63.66|0
1738722600000|2025-02-05 02:30:00|66.7|63.7|66.54|63.54|66.76|63.76|66.51|63.51|0
1738722900000|2025-02-05 02:35:00|66.51|63.51|66.53|63.53|66.64|63.64|66.51|63.51|0
1738723200000|2025-02-05 02:40:00|66.55|63.55|66.48|63.48|66.59|63.59|66.45|63.45|0
1738723500000|2025-02-05 02:45:00|66.45|63.45|66.42|63.42|66.45|63.45|66.34|63.34|0
1738723800000|2025-02-05 02:50:00|66.44|63.44|66.54|63.54|66.59|63.59|66.44|63.44|0
1738724100000|2025-02-05 02:55:00|66.56|63.56|66.91|63.91|66.96|63.96|66.5|63.5|0
1738724400000|2025-02-05 03:00:00|66.88|63.88|66.8|63.8|66.88|63.88|66.66|63.66|0
1738724700000|2025-02-05 03:05:00|66.79|63.79|66.74|63.74|66.96|63.96|66.74|63.74|0
1738725000000|2025-02-05 03:10:00|66.73|63.73|66.82|63.82|66.82|63.82|66.72|63.72|0
1738725300000|2025-02-05 03:15:00|66.84|63.84|66.82|63.82|66.88|63.88|66.75|63.75|0
1738725600000|2025-02-05 03:20:00|66.84|63.84|67.07|64.07|67.15|64.15|66.79|63.79|0
1738725900000|2025-02-05 03:25:00|67.09|64.09|67.06|64.06|67.15|64.15|67.04|64.04|0
1738726200000|2025-02-05 03:30:00|67.04|64.04|66.98|63.98|67.05|64.05|66.93|63.93|0
1738726500000|2025-02-05 03:35:00|66.95|63.95|66.84|63.84|67.04|64.04|66.84|63.84|0
1738726800000|2025-02-05 03:40:00|66.87|63.87|66.81|63.81|66.92|63.92|66.79|63.79|0
1738727100000|2025-02-05 03:45:00|66.8|63.8|67|64|67.02|64.02|66.8|63.8|0
1738727400000|2025-02-05 03:50:00|66.99|63.99|67.03|64.03|67.08|64.08|66.98|63.98|0
1738727700000|2025-02-05 03:55:00|67|64|67.25|64.25|67.33|64.33|67|64|0
1738728000000|2025-02-05 04:00:00|67.22|64.22|67.38|64.38|67.47|64.47|67.19|64.19|0
1738728300000|2025-02-05 04:05:00|67.36|64.36|67.22|64.22|67.37|64.37|67.22|64.22|0
1738728600000|2025-02-05 04:10:00|67.23|64.23|67.24|64.24|67.3|64.3|67.16|64.16|0
1738728900000|2025-02-05 04:15:00|67.26|64.26|67.36|64.36|67.41|64.41|67.21|64.21|0
1738729200000|2025-02-05 04:20:00|67.35|64.35|67.34|64.34|67.36|64.36|67.27|64.27|0
1738729500000|2025-02-05 04:25:00|67.32|64.32|67.32|64.32|67.46|64.46|67.24|64.24|0
1738729800000|2025-02-05 04:30:00|67.29|64.29|67.13|64.13|67.37|64.37|67.13|64.13|0
1738730100000|2025-02-05 04:35:00|67.1|64.1|67.15|64.15|67.18|64.18|67.06|64.06|0
1738730400000|2025-02-05 04:40:00|67.18|64.18|67.08|64.08|67.18|64.18|67.07|64.07|0
1738730700000|2025-02-05 04:45:00|67.1|64.1|67.07|64.07|67.18|64.18|67.05|64.05|0
1738731000000|2025-02-05 04:50:00|67.04|64.04|67.23|64.23|67.26|64.26|67.04|64.04|0
1738731300000|2025-02-05 04:55:00|67.24|64.24|67.05|64.05|67.26|64.26|67.04|64.04|0
1738731600000|2025-02-05 05:00:00|67.04|64.04|66.98|63.98|67.06|64.06|66.92|63.92|0
1738731900000|2025-02-05 05:05:00|66.97|63.97|66.99|63.99|67.14|64.14|66.97|63.97|0
1738732200000|2025-02-05 05:10:00|67.01|64.01|67|64|67.06|64.06|66.95|63.95|0
1738732500000|2025-02-05 05:15:00|67.03|64.03|67.03|64.03|67.03|64.03|66.92|63.92|0
1738732800000|2025-02-05 05:20:00|67.06|64.06|67.03|64.03|67.11|64.11|67.01|64.01|0
1738733100000|2025-02-05 05:25:00|67.06|64.06|67.2|64.2|67.25|64.25|67.06|64.06|0
1738733400000|2025-02-05 05:30:00|67.19|64.19|67.24|64.24|67.35|64.35|67.14|64.14|0
1738733700000|2025-02-05 05:35:00|67.27|64.27|67.35|64.35|67.44|64.44|67.24|64.24|0
1738734000000|2025-02-05 05:40:00|67.32|64.32|67.35|64.35|67.38|64.38|67.21|64.21|0
1738734300000|2025-02-05 05:45:00|67.38|64.38|67.39|64.39|67.4|64.4|67.29|64.29|0
1738734600000|2025-02-05 05:50:00|67.38|64.38|67.49|64.49|67.54|64.54|67.38|64.38|0
1738734900000|2025-02-05 05:55:00|67.46|64.46|67.48|64.48|67.57|64.57|67.46|64.46|0
1738735200000|2025-02-05 06:00:00|67.46|64.46|67.65|64.65|67.68|64.68|67.46|64.46|0
1738735500000|2025-02-05 06:05:00|67.62|64.62|67.59|64.59|67.67|64.67|67.54|64.54|0
1738735800000|2025-02-05 06:10:00|67.56|64.56|67.59|64.59|67.65|64.65|67.51|64.51|0
1738736100000|2025-02-05 06:15:00|67.56|64.56|67.37|64.37|67.62|64.62|67.35|64.35|0
1738736400000|2025-02-05 06:20:00|67.34|64.34|67.2|64.2|67.37|64.37|67.2|64.2|0
1738736700000|2025-02-05 06:25:00|67.19|64.19|67.28|64.28|67.38|64.38|67.09|64.09|0
1738737000000|2025-02-05 06:30:00|67.25|64.25|67.2|64.2|67.28|64.28|67.14|64.14|0
1738737300000|2025-02-05 06:35:00|67.17|64.17|67.64|64.64|67.69|64.69|67.17|64.17|0
1738737600000|2025-02-05 06:40:00|67.66|64.66|67.72|64.72|67.88|64.88|67.5|64.5|0
1738737900000|2025-02-05 06:45:00|67.69|64.69|67.69|64.69|67.77|64.77|67.59|64.59|0
1738738200000|2025-02-05 06:50:00|67.7|64.7|67.63|64.63|67.77|64.77|67.63|64.63|0
1738738500000|2025-02-05 06:55:00|67.66|64.66|67.69|64.69|67.74|64.74|67.63|64.63|0
1738738800000|2025-02-05 07:00:00|67.71|64.71|68.78|65.78|68.85|65.85|66.86|63.86|0
1738739100000|2025-02-05 07:05:00|68.81|65.81|68.75|65.75|68.89|65.89|68.69|65.69|0
1738739400000|2025-02-05 07:10:00|68.7|65.7|68.67|65.67|68.78|65.78|68.56|65.56|0
1738739700000|2025-02-05 07:15:00|68.7|65.7|68.58|65.58|68.78|65.78|68.56|65.56|0
1738740000000|2025-02-05 07:20:00|68.6|65.6|68.5|65.5|68.63|65.63|68.39|65.39|0
1738740300000|2025-02-05 07:25:00|68.53|65.53|68.61|65.61|68.66|65.66|68.36|65.36|0
1738740600000|2025-02-05 07:30:00|68.58|65.58|68.91|65.91|68.91|65.91|68.55|65.55|0
1738740900000|2025-02-05 07:35:00|68.89|65.89|68.94|65.94|69.14|66.14|68.82|65.82|0
1738741200000|2025-02-05 07:40:00|68.91|65.91|68.73|65.73|68.91|65.91|68.63|65.63|0
1738741500000|2025-02-05 07:45:00|68.74|65.74|68.57|65.57|68.79|65.79|68.55|65.55|0
1738741800000|2025-02-05 07:50:00|68.55|65.55|68.59|65.59|68.69|65.69|68.52|65.52|0
1738742100000|2025-02-05 07:55:00|68.6|65.6|68.52|65.52|68.63|65.63|68.52|65.52|0
1738742400000|2025-02-05 08:00:00|68.57|65.57|68.12|65.12|68.57|65.57|68.04|65.04|0
1738742700000|2025-02-05 08:05:00|68.1|65.1|68.32|65.32|68.32|65.32|68.1|65.1|0
1738743000000|2025-02-05 08:10:00|68.37|65.37|68.33|65.33|68.5|65.5|68.18|65.18|0
1738743300000|2025-02-05 08:15:00|68.34|65.34|68.31|65.31|68.4|65.4|68.2|65.2|0
1738743600000|2025-02-05 08:20:00|68.33|65.33|67.79|64.79|68.33|65.33|67.77|64.77|0
1738743900000|2025-02-05 08:25:00|67.76|64.76|67.62|64.62|67.87|64.87|67.62|64.62|0
1738744200000|2025-02-05 08:30:00|67.59|64.59|67.62|64.62|67.73|64.73|67.48|64.48|0
1738744500000|2025-02-05 08:35:00|67.65|64.65|68.39|65.39|68.59|65.59|67.59|64.59|0
1738744800000|2025-02-05 08:40:00|68.38|65.38|69.07|66.07|69.12|66.12|68.22|65.22|0
1738745100000|2025-02-05 08:45:00|69.09|66.09|68.53|65.53|69.09|66.09|68.43|65.43|0
1738745400000|2025-02-05 08:50:00|68.51|65.51|68.64|65.64|68.69|65.69|68.37|65.37|0
1738745700000|2025-02-05 08:55:00|68.62|65.62|68.71|65.71|68.77|65.77|68.55|65.55|0
1738746000000|2025-02-05 09:00:00|68.65|65.65|68.3|65.3|68.93|65.93|68.27|65.27|0
1738746300000|2025-02-05 09:05:00|68.33|65.33|68.31|65.31|68.41|65.41|68.05|65.05|0
1738746600000|2025-02-05 09:10:00|68.33|65.33|67.99|64.99|68.46|65.46|67.85|64.85|0
1738746900000|2025-02-05 09:15:00|68.02|65.02|68.49|65.49|68.52|65.52|67.99|64.99|0
1738747200000|2025-02-05 09:20:00|68.48|65.48|68.88|65.88|68.88|65.88|68.32|65.32|0
1738747500000|2025-02-05 09:25:00|68.96|65.96|68.82|65.82|69.07|66.07|68.63|65.63|0
1738747800000|2025-02-05 09:30:00|68.85|65.85|68.96|65.96|69.04|66.04|68.76|65.76|0
1738748100000|2025-02-05 09:35:00|68.9|65.9|69.04|66.04|69.04|66.04|68.76|65.76|0
1738748400000|2025-02-05 09:40:00|69.06|66.06|69.41|66.41|69.6|66.6|68.93|65.93|0
1738748700000|2025-02-05 09:45:00|69.42|66.42|69.4|66.4|69.49|66.49|69.21|66.21|0
1738749000000|2025-02-05 09:50:00|69.42|66.42|69.2|66.2|69.42|66.42|69.12|66.12|0
1738749300000|2025-02-05 09:55:00|69.23|66.23|69.46|66.46|69.46|66.46|69.09|66.09|0
1738749600000|2025-02-05 10:00:00|69.44|66.44|69.26|66.26|69.6|66.6|69.17|66.17|0
1738749900000|2025-02-05 10:05:00|69.24|66.24|68.82|65.82|69.26|66.26|68.7|65.7|0
1738750200000|2025-02-05 10:10:00|68.84|65.84|68.83|65.83|68.86|65.86|68.61|65.61|0
1738750500000|2025-02-05 10:15:00|68.86|65.86|68.66|65.66|68.9|65.9|68.61|65.61|0
1738750800000|2025-02-05 10:20:00|68.68|65.68|68.77|65.77|68.8|65.8|68.58|65.58|0
1738751100000|2025-02-05 10:25:00|68.8|65.8|68.66|65.66|68.85|65.85|68.58|65.58|0
1738751400000|2025-02-05 10:30:00|68.65|65.65|68.58|65.58|68.74|65.74|68.58|65.58|0
1738751700000|2025-02-05 10:35:00|68.52|65.52|68.35|65.35|68.55|65.55|68.24|65.24|0
1738752000000|2025-02-05 10:40:00|68.34|65.34|68.52|65.52|68.57|65.57|68.34|65.34|0
1738752300000|2025-02-05 10:45:00|68.49|65.49|68.49|65.49|68.66|65.66|68.46|65.46|0
1738752600000|2025-02-05 10:50:00|68.5|65.5|68.49|65.49|68.68|65.68|68.49|65.49|0
1738752900000|2025-02-05 10:55:00|68.46|65.46|68.4|65.4|68.49|65.49|68.37|65.37|0
1738753200000|2025-02-05 11:00:00|68.37|65.37|68.34|65.34|68.46|65.46|68.32|65.32|0
1738753500000|2025-02-05 11:05:00|68.32|65.32|68.34|65.34|68.37|65.37|68.26|65.26|0
1738753800000|2025-02-05 11:10:00|68.33|65.33|68.23|65.23|68.43|65.43|68.23|65.23|0
1738754100000|2025-02-05 11:15:00|68.29|65.29|68.09|65.09|68.37|65.37|68.06|65.06|0
1738754400000|2025-02-05 11:20:00|68.08|65.08|67.92|64.92|68.2|65.2|67.91|64.91|0
1738754700000|2025-02-05 11:25:00|67.95|64.95|68.05|65.05|68.07|65.07|67.87|64.87|0
1738755000000|2025-02-05 11:30:00|68.03|65.03|68.14|65.14|68.14|65.14|67.97|64.97|0
1738755300000|2025-02-05 11:35:00|68.22|65.22|68.11|65.11|68.22|65.22|68.03|65.03|0
1738755600000|2025-02-05 11:40:00|68.06|65.06|67.92|64.92|68.08|65.08|67.92|64.92|0
1738755900000|2025-02-05 11:45:00|67.94|64.94|67.91|64.91|68.03|65.03|67.89|64.89|0
1738756200000|2025-02-05 11:50:00|67.89|64.89|67.8|64.8|67.91|64.91|67.75|64.75|0
1738756500000|2025-02-05 11:55:00|67.83|64.83|67.84|64.84|67.91|64.91|67.77|64.77|0
1738756800000|2025-02-05 12:00:00|67.87|64.87|67.8|64.8|67.94|64.94|67.74|64.74|0
1738757100000|2025-02-05 12:05:00|67.83|64.83|67.94|64.94|67.99|64.99|67.8|64.8|0
1738757400000|2025-02-05 12:10:00|67.95|64.95|68.21|65.21|68.27|65.27|67.94|64.94|0
1738757700000|2025-02-05 12:15:00|68.18|65.18|67.88|64.88|68.18|65.18|67.79|64.79|0
1738758000000|2025-02-05 12:20:00|67.85|64.85|67.99|64.99|68.13|65.13|67.85|64.85|0
1738758300000|2025-02-05 12:25:00|68.01|65.01|67.85|64.85|68.04|65.04|67.85|64.85|0
1738758600000|2025-02-05 12:30:00|67.87|64.87|68|65|68.01|65.01|67.83|64.83|0
1738758900000|2025-02-05 12:35:00|68.01|65.01|67.9|64.9|68.04|65.04|67.82|64.82|0
1738759200000|2025-02-05 12:40:00|67.88|64.88|67.62|64.62|67.88|64.88|67.62|64.62|0
1738759500000|2025-02-05 12:45:00|67.65|64.65|67.78|64.78|67.81|64.81|67.48|64.48|0
1738759800000|2025-02-05 12:50:00|67.76|64.76|67.67|64.67|67.81|64.81|67.65|64.65|0
1738760100000|2025-02-05 12:55:00|67.7|64.7|67.56|64.56|67.75|64.75|67.53|64.53|0
1738760400000|2025-02-05 13:00:00|67.53|64.53|67.59|64.59|67.9|64.9|67.5|64.5|0
1738760700000|2025-02-05 13:05:00|67.64|64.64|67.34|64.34|67.72|64.72|67.26|64.26|0
1738761000000|2025-02-05 13:10:00|67.37|64.37|67.57|64.57|67.72|64.72|67.37|64.37|0
1738761300000|2025-02-05 13:15:00|67.65|64.65|66.55|63.55|67.89|64.89|66.52|63.52|0
1738761600000|2025-02-05 13:20:00|66.58|63.58|66.41|63.41|66.63|63.63|66.25|63.25|0
1738761900000|2025-02-05 13:25:00|66.38|63.38|66.12|63.12|66.44|63.44|66.12|63.12|0
1738762200000|2025-02-05 13:30:00|66.14|63.14|66.27|63.27|66.35|63.35|65.65|62.65|0
1738762500000|2025-02-05 13:35:00|66.24|63.24|66.22|63.22|66.46|63.46|66.08|63.08|0
1738762800000|2025-02-05 13:40:00|66.2|63.2|66|63|66.27|63.27|65.89|62.89|0
1738763100000|2025-02-05 13:45:00|65.97|62.97|66.02|63.02|66.16|63.16|65.83|62.83|0
1738763400000|2025-02-05 13:50:00|66.05|63.05|65.94|62.94|66.05|63.05|65.86|62.86|0
1738763700000|2025-02-05 13:55:00|65.91|62.91|65.99|62.99|67.03|64.03|65.89|62.89|0
1738764000000|2025-02-05 14:00:00|65.97|62.97|66.05|63.05|66.29|63.29|65.97|62.97|0
1738764300000|2025-02-05 14:05:00|66.07|63.07|65.75|62.75|66.07|63.07|65.72|62.72|0
1738764600000|2025-02-05 14:10:00|65.8|62.8|65.59|62.59|65.8|62.8|65.53|62.53|0
1738764900000|2025-02-05 14:15:00|65.61|62.61|65.5|62.5|65.61|62.61|65.37|62.37|0
1738765200000|2025-02-05 14:20:00|65.48|62.48|65.31|62.31|65.58|62.58|65.29|62.29|0
1738765500000|2025-02-05 14:25:00|65.34|62.34|65.18|62.18|65.45|62.45|65.15|62.15|0
1738765800000|2025-02-05 14:30:00|65.29|62.29|65.46|62.46|65.74|62.74|65.21|62.21|0
1738766100000|2025-02-05 14:35:00|65.47|62.47|64.91|61.91|65.53|62.53|64.78|61.78|0
1738766400000|2025-02-05 14:40:00|64.94|61.94|64.98|61.98|65.59|62.59|64.79|61.79|0
1738766700000|2025-02-05 14:45:00|64.91|61.91|65.14|62.14|65.22|62.22|64.77|61.77|0
1738767000000|2025-02-05 14:50:00|65.19|62.19|65.93|62.93|66.01|63.01|65.03|62.03|0
1738767300000|2025-02-05 14:55:00|65.95|62.95|66.13|63.13|66.71|63.71|65.93|62.93|0
1738767600000|2025-02-05 15:00:00|66.18|63.18|67.51|64.51|67.67|64.67|65.08|62.08|0
1738767900000|2025-02-05 15:05:00|67.53|64.53|66.45|63.45|67.62|64.62|65.95|62.95|0
1738768200000|2025-02-05 15:10:00|66.42|63.42|65.91|62.91|66.94|63.94|65.88|62.88|0
1738768500000|2025-02-05 15:15:00|65.93|62.93|66.23|63.23|66.64|63.64|65.82|62.82|0
1738768800000|2025-02-05 15:20:00|66.2|63.2|65.67|62.67|66.53|63.53|64.75|61.75|0
1738769100000|2025-02-05 15:25:00|65.64|62.64|65.18|62.18|65.67|62.67|65.18|62.18|0
1738769400000|2025-02-05 15:30:00|65.26|62.26|65.34|62.34|66.1|63.1|65.18|62.18|0
1738769700000|2025-02-05 15:35:00|65.31|62.31|64.91|61.91|65.42|62.42|64.89|61.89|0
1738770000000|2025-02-05 15:40:00|64.94|61.94|65.04|62.04|65.21|62.21|64.8|61.8|0
1738770300000|2025-02-05 15:45:00|64.99|61.99|65.47|62.47|65.74|62.74|64.96|61.96|0
1738770600000|2025-02-05 15:50:00|65.5|62.5|65.23|62.23|65.69|62.69|65.23|62.23|0
1738770900000|2025-02-05 15:55:00|65.2|62.2|65.33|62.33|65.55|62.55|64.99|61.99|0
1738771200000|2025-02-05 16:00:00|65.36|62.36|65.22|62.22|65.6|62.6|65.06|62.06|0
1738771500000|2025-02-05 16:05:00|65.25|62.25|64.56|61.56|65.25|62.25|64.5|61.5|0
1738771800000|2025-02-05 16:10:00|64.58|61.58|64.93|61.93|65.06|62.06|64.45|61.45|0
1738772100000|2025-02-05 16:15:00|64.9|61.9|65.46|62.46|65.68|62.68|64.82|61.82|0
1738772400000|2025-02-05 16:20:00|65.5|62.5|65.46|62.46|65.81|62.81|65.46|62.46|0
1738772700000|2025-02-05 16:25:00|65.49|62.49|64.63|61.63|65.62|62.62|64.63|61.63|0
1738773000000|2025-02-05 16:30:00|64.6|61.6|63.57|60.57|64.83|61.83|63.57|60.57|0
1738773300000|2025-02-05 16:35:00|63.6|60.6|63.41|60.41|63.63|60.63|63.28|60.28|0
1738773600000|2025-02-05 16:40:00|63.39|60.39|63.15|60.15|63.6|60.6|63.15|60.15|0
1738773900000|2025-02-05 16:45:00|63.18|60.18|62.78|59.78|63.34|60.34|62.65|59.65|0
1738774200000|2025-02-05 16:50:00|62.75|59.75|62.18|59.18|62.75|59.75|61.97|58.97|0
1738774500000|2025-02-05 16:55:00|62.15|59.15|62.2|59.2|62.49|59.49|62.1|59.1|0
1738774800000|2025-02-05 17:00:00|62.23|59.23|62.33|59.33|62.61|59.61|61.84|58.84|0
1738775100000|2025-02-05 17:05:00|62.35|59.35|62.25|59.25|62.45|59.45|62.09|59.09|0
1738775400000|2025-02-05 17:10:00|62.22|59.22|62.35|59.35|62.43|59.43|62.14|59.14|0
1738775700000|2025-02-05 17:15:00|62.32|59.32|62.53|59.53|62.66|59.66|62.32|59.32|0
1738776000000|2025-02-05 17:20:00|62.58|59.58|62.71|59.71|62.94|59.94|62.58|59.58|0
1738776300000|2025-02-05 17:25:00|62.76|59.76|62.78|59.78|62.78|59.78|62.55|59.55|0
1738776600000|2025-02-05 17:30:00|62.76|59.76|62.78|59.78|62.83|59.83|62.6|59.6|0
1738776900000|2025-02-05 17:35:00|62.76|59.76|62.81|59.81|62.88|59.88|62.52|59.52|0
1738777200000|2025-02-05 17:40:00|62.78|59.78|62.73|59.73|62.91|59.91|62.68|59.68|0
1738777500000|2025-02-05 17:45:00|62.7|59.7|62.49|59.49|62.73|59.73|62.42|59.42|0
1738777800000|2025-02-05 17:50:00|62.47|59.47|62.44|59.44|62.96|59.96|62.41|59.41|0
1738778100000|2025-02-05 17:55:00|62.47|59.47|62.59|59.59|62.72|59.72|62.47|59.47|0
1738778400000|2025-02-05 18:00:00|62.57|59.57|62.46|59.46|62.59|59.59|62.36|59.36|0
1738778700000|2025-02-05 18:05:00|62.44|59.44|62.62|59.62|62.69|59.69|62.41|59.41|0
1738779000000|2025-02-05 18:10:00|62.64|59.64|62.54|59.54|62.85|59.85|62.54|59.54|0
1738779300000|2025-02-05 18:15:00|62.51|59.51|62.41|59.41|62.69|59.69|62.36|59.36|0
1738779600000|2025-02-05 18:20:00|62.43|59.43|62.59|59.59|62.64|59.64|62.43|59.43|0
1738779900000|2025-02-05 18:25:00|62.61|59.61|62.66|59.66|63.05|60.05|62.61|59.61|0
1738780200000|2025-02-05 18:30:00|62.69|59.69|62.43|59.43|62.87|59.87|62.43|59.43|0
1738780500000|2025-02-05 18:35:00|62.45|59.45|62.09|59.09|62.45|59.45|62.07|59.07|0
1738780800000|2025-02-05 18:40:00|62.07|59.07|62.14|59.14|62.27|59.27|61.84|58.84|0
1738781100000|2025-02-05 18:45:00|62.12|59.12|62.11|59.11|62.22|59.22|62.09|59.09|0
1738781400000|2025-02-05 18:50:00|62.13|59.13|62.32|59.32|62.45|59.45|62.06|59.06|0
1738781700000|2025-02-05 18:55:00|62.29|59.29|62.27|59.27|62.58|59.58|62.21|59.21|0
1738782000000|2025-02-05 19:00:00|62.32|59.32|62.08|59.08|62.32|59.32|62.03|59.03|0
1738782300000|2025-02-05 19:05:00|62.11|59.11|61.67|58.67|62.14|59.14|61.6|58.6|0
1738782600000|2025-02-05 19:10:00|61.65|58.65|61.72|58.72|61.9|58.9|61.55|58.55|0
1738782900000|2025-02-05 19:15:00|61.77|58.77|61.57|58.57|62.14|59.14|61.44|58.44|0
1738783200000|2025-02-05 19:20:00|61.54|58.54|61.49|58.49|61.64|58.64|61.46|58.46|0
1738783500000|2025-02-05 19:25:00|61.51|58.51|61.66|58.66|61.72|58.72|61.49|58.49|0
1738783800000|2025-02-05 19:30:00|61.64|58.64|61.69|58.69|61.79|58.79|61.58|58.58|0
1738784100000|2025-02-05 19:35:00|61.71|58.71|61.66|58.66|61.84|58.84|61.59|58.59|0
1738784400000|2025-02-05 19:40:00|61.61|58.61|61.79|58.79|61.79|58.79|61.53|58.53|0
1738784700000|2025-02-05 19:45:00|61.81|58.81|61.76|58.76|61.92|58.92|61.74|58.74|0
1738785000000|2025-02-05 19:50:00|61.79|58.79|61.99|58.99|62.04|59.04|61.76|58.76|0
1738785300000|2025-02-05 19:55:00|62.02|59.02|61.89|58.89|62.04|59.04|61.84|58.84|0
1738785600000|2025-02-05 20:00:00|61.86|58.86|61.65|58.65|61.89|58.89|61.55|58.55|0
1738785900000|2025-02-05 20:05:00|61.68|58.68|61.6|58.6|61.88|58.88|61.58|58.58|0
1738786200000|2025-02-05 20:10:00|61.63|58.63|61.55|58.55|61.63|58.63|61.52|58.52|0
1738786500000|2025-02-05 20:15:00|61.5|58.5|61.24|58.24|61.5|58.5|61.22|58.22|0
1738786800000|2025-02-05 20:20:00|61.27|58.27|60.96|57.96|61.27|58.27|60.96|57.96|0
1738787100000|2025-02-05 20:25:00|60.99|57.99|61.53|58.53|61.61|58.61|60.96|57.96|0
1738787400000|2025-02-05 20:30:00|61.51|58.51|61.63|58.63|61.71|58.71|61.43|58.43|0
1738787700000|2025-02-05 20:35:00|61.71|58.71|61.78|58.78|61.86|58.86|61.55|58.55|0
1738788000000|2025-02-05 20:40:00|61.76|58.76|62.24|59.24|62.35|59.35|61.76|58.76|0
1738788300000|2025-02-05 20:45:00|62.29|59.29|61.82|58.82|62.32|59.32|61.62|58.62|0
1738788600000|2025-02-05 20:50:00|61.9|58.9|61.41|58.41|61.9|58.9|61.38|58.38|0
1738788900000|2025-02-05 20:55:00|61.26|58.26|60.64|57.64|61.35|58.35|60.49|57.49|0
1738789200000|2025-02-05 21:00:00|60.66|57.66|60.79|57.79|60.89|57.89|60.49|57.49|0
1738789500000|2025-02-05 21:05:00|60.81|57.81|60.71|57.71|60.86|57.86|60.66|57.66|0
1738789800000|2025-02-05 21:10:00|60.74|57.74|60.43|57.43|60.74|57.74|60.41|57.41|0
1738790100000|2025-02-05 21:15:00|60.56|57.36|60.42|57.22|60.56|57.36|60.21|57.01|0
1738790400000|2025-02-05 21:20:00|60.41|57.21|60.48|57.28|60.51|57.31|60.36|57.16|0
1738790700000|2025-02-05 21:25:00|60.51|57.31|60.5|57.3|60.61|57.41|60.45|57.25|0
1738791000000|2025-02-05 21:30:00|60.58|57.38|60.58|57.38|60.65|57.45|60.53|57.33|0
1738791300000|2025-02-05 21:35:00|60.55|57.35|60.55|57.35|60.6|57.4|60.53|57.33|0
1738791600000|2025-02-05 21:40:00|60.58|57.38|60.63|57.43|60.63|57.43|60.55|57.35|0
1738791900000|2025-02-05 21:45:00|60.68|57.48|60.61|57.41|60.7|57.5|60.55|57.35|0
1738792200000|2025-02-05 21:50:00|60.6|57.4|60.4|57.2|60.62|57.42|60.4|57.2|0
1738792500000|2025-02-05 21:55:00|60.37|57.17|60.38|57.18|60.4|57.2|60.3|57.1|0
1738792800000|2025-02-05 22:00:00|60.37|57.17|60.37|57.17|60.38|57.18|60.36|57.16|0
1738793100000|2025-02-05 22:05:00|60.69|56.85|60.88|56.72|60.88|56.85|60.69|56.69|0
1738793400000|2025-02-05 22:10:00|60.89|56.73|60.9|56.74|60.93|56.77|60.82|56.66|0
1738793700000|2025-02-05 22:15:00|60.85|56.69|60.65|56.81|60.85|56.87|60.65|56.69|0
1738794000000|2025-02-05 22:20:00|60.64|56.8|60.36|57.16|60.69|57.17|60.32|56.8|0
1738794300000|2025-02-05 22:25:00|60.35|57.15|60.38|57.18|60.38|57.18|60.33|57.13|0
1738794600000|2025-02-05 22:30:00|60.36|57.16|60.36|57.16|60.36|57.16|60.36|57.16|0
1738794900000|2025-02-05 22:35:00|60.34|57.14|60.35|57.15|60.36|57.16|60.34|57.14|0
1738795200000|2025-02-05 22:40:00|60.36|57.16|60.35|57.15|60.36|57.16|60.34|57.14|0
1738795500000|2025-02-05 22:45:00|60.36|57.16|60.43|57.23|60.44|57.24|60.35|57.15|0
1738795800000|2025-02-05 22:50:00|60.44|57.24|60.42|57.22|60.44|57.24|60.42|57.22|0
1738796100000|2025-02-05 22:55:00|60.4|57.2|60.44|57.24|60.44|57.24|60.39|57.19|0
1738796400000|2025-02-05 23:00:00|60.54|57.34|60.58|57.38|60.58|57.38|60.44|57.24|0
1738796700000|2025-02-05 23:05:00|60.55|57.35|60.67|57.47|60.68|57.48|60.55|57.35|0
1738797000000|2025-02-05 23:10:00|60.62|57.42|60.65|57.45|60.67|57.47|60.55|57.35|0
1738797300000|2025-02-05 23:15:00|60.66|57.46|60.61|57.41|60.67|57.47|60.57|57.37|0
1738797600000|2025-02-05 23:20:00|60.62|57.42|60.44|57.24|60.62|57.42|60.41|57.21|0
1738797900000|2025-02-05 23:25:00|60.47|57.27|60.46|57.26|60.49|57.29|60.37|57.17|0
1738798200000|2025-02-05 23:30:00|60.47|57.27|60.64|57.44|60.67|57.47|60.42|57.22|0
1738798500000|2025-02-05 23:35:00|60.66|57.46|60.62|57.42|60.67|57.47|60.57|57.37|0
1738798800000|2025-02-05 23:40:00|60.59|57.39|60.49|57.29|60.66|57.46|60.49|57.29|0
1738799100000|2025-02-05 23:45:00|60.51|57.31|60.41|57.21|60.54|57.34|60.31|57.11|0
1738799400000|2025-02-05 23:50:00|60.39|57.19|60.39|57.19|60.42|57.22|60.29|57.09|0
1738799700000|2025-02-05 23:55:00|60.4|57.2|60.33|57.13|60.41|57.21|60.31|57.11|0
1738800000000|2025-02-06 00:00:00|60.38|57.18|59.88|56.68|60.38|57.18|59.78|56.58|0
1738800300000|2025-02-06 00:05:00|59.9|56.7|59.91|56.71|59.93|56.73|59.81|56.61|0
1738800600000|2025-02-06 00:10:00|59.88|56.68|59.91|56.71|59.96|56.76|59.83|56.63|0
1738800900000|2025-02-06 00:15:00|59.89|56.69|59.9|56.7|59.98|56.78|59.87|56.67|0
1738801200000|2025-02-06 00:20:00|59.88|56.68|59.88|56.68|59.93|56.73|59.83|56.63|0
1738801500000|2025-02-06 00:25:00|59.85|56.65|59.85|56.65|59.93|56.73|59.83|56.63|0
1738801800000|2025-02-06 00:30:00|59.88|56.68|59.9|56.7|59.95|56.75|59.78|56.58|0
1738802100000|2025-02-06 00:35:00|59.92|56.72|60.12|56.92|60.14|56.94|59.9|56.7|0
1738802400000|2025-02-06 00:40:00|60.11|56.91|60.1|56.9|60.15|56.95|60.05|56.85|0
1738802700000|2025-02-06 00:45:00|60.07|56.87|60.14|56.94|60.19|56.99|60.07|56.87|0
1738803000000|2025-02-06 00:50:00|60.17|56.97|60.17|56.97|60.34|57.14|60.17|56.97|0
1738803300000|2025-02-06 00:55:00|60.14|56.94|60.17|56.97|60.2|57|60.12|56.92|0
1738803600000|2025-02-06 01:00:00|60.18|56.98|60.13|56.93|60.21|57.01|60.02|56.82|0
1738803900000|2025-02-06 01:05:00|60.14|56.94|60.16|56.96|60.26|57.06|60.09|56.89|0
1738804200000|2025-02-06 01:10:00|60.14|56.94|59.99|56.79|60.16|56.96|59.96|56.76|0
1738804500000|2025-02-06 01:15:00|59.96|56.76|60.01|56.81|60.06|56.86|59.94|56.74|0
1738804800000|2025-02-06 01:20:00|60|56.8|60.1|56.9|60.11|56.91|59.99|56.79|0
1738805100000|2025-02-06 01:25:00|60.11|56.91|60.06|56.86|60.13|56.93|60.06|56.86|0
1738805400000|2025-02-06 01:30:00|60.08|56.88|59.96|56.96|60.08|57.01|59.91|56.88|0
1738805700000|2025-02-06 01:35:00|59.93|56.93|60.03|57.03|60.05|57.05|59.93|56.93|0
1738806000000|2025-02-06 01:40:00|60.05|57.05|60.1|57.1|60.18|57.18|59.98|56.98|0
1738806300000|2025-02-06 01:45:00|60.13|57.13|60.08|57.08|60.15|57.15|60.03|57.03|0
1738806600000|2025-02-06 01:50:00|60.05|57.05|60.02|57.02|60.15|57.15|59.99|56.99|0
1738806900000|2025-02-06 01:55:00|60|57|60.05|57.05|60.05|57.05|59.92|56.92|0
1738807200000|2025-02-06 02:00:00|60.07|57.07|60.12|57.12|60.15|57.15|60.07|57.07|0
1738807500000|2025-02-06 02:05:00|60.1|57.1|60.09|57.09|60.2|57.2|60.05|57.05|0
1738807800000|2025-02-06 02:10:00|60.08|57.08|60.02|57.02|60.09|57.09|59.99|56.99|0
1738808100000|2025-02-06 02:15:00|60.01|57.01|59.94|56.94|60.02|57.02|59.92|56.92|0
1738808400000|2025-02-06 02:20:00|59.96|56.96|59.94|56.94|59.99|56.99|59.94|56.94|0
1738808700000|2025-02-06 02:25:00|59.97|56.97|59.81|56.81|59.97|56.97|59.81|56.81|0
1738809000000|2025-02-06 02:30:00|59.83|56.83|59.79|56.79|59.89|56.89|59.78|56.78|0
1738809300000|2025-02-06 02:35:00|59.81|56.81|59.8|56.8|59.86|56.86|59.76|56.76|0
1738809600000|2025-02-06 02:40:00|59.79|56.79|59.84|56.84|59.86|56.86|59.79|56.79|0
1738809900000|2025-02-06 02:45:00|59.85|56.85|59.83|56.83|59.88|56.88|59.81|56.81|0
1738810200000|2025-02-06 02:50:00|59.86|56.86|59.81|56.81|59.88|56.88|59.81|56.81|0
1738810500000|2025-02-06 02:55:00|59.83|56.83|59.83|56.83|59.86|56.86|59.78|56.78|0
1738810800000|2025-02-06 03:00:00|59.81|56.81|59.77|56.77|59.81|56.81|59.73|56.73|0
1738811100000|2025-02-06 03:05:00|59.78|56.78|59.9|56.9|59.9|56.9|59.75|56.75|0
1738811400000|2025-02-06 03:10:00|59.89|56.89|59.9|56.9|59.96|56.96|59.88|56.88|0
1738811700000|2025-02-06 03:15:00|59.89|56.89|59.9|56.9|59.93|56.93|59.85|56.85|0
1738812000000|2025-02-06 03:20:00|59.87|56.87|59.92|56.92|59.95|56.95|59.87|56.87|0
1738812300000|2025-02-06 03:25:00|59.95|56.95|59.92|56.92|59.95|56.95|59.9|56.9|0
1738812600000|2025-02-06 03:30:00|59.91|56.91|59.89|56.89|60|57|59.87|56.87|0
1738812900000|2025-02-06 03:35:00|59.88|56.88|59.92|56.92|59.94|56.94|59.88|56.88|0
1738813200000|2025-02-06 03:40:00|59.91|56.91|59.92|56.92|59.92|56.92|59.87|56.87|0
1738813500000|2025-02-06 03:45:00|59.9|56.9|59.84|56.84|59.94|56.94|59.84|56.84|0
1738813800000|2025-02-06 03:50:00|59.87|56.87|59.79|56.79|59.89|56.89|59.79|56.79|0
1738814100000|2025-02-06 03:55:00|59.78|56.78|59.74|56.74|59.78|56.78|59.71|56.71|0
1738814400000|2025-02-06 04:00:00|59.76|56.76|59.69|56.69|59.79|56.79|59.69|56.69|0
1738814700000|2025-02-06 04:05:00|59.71|56.71|59.66|56.66|59.75|56.75|59.66|56.66|0
1738815000000|2025-02-06 04:10:00|59.64|56.64|59.58|56.58|59.66|56.66|59.58|56.58|0
1738815300000|2025-02-06 04:15:00|59.57|56.57|59.32|56.32|71.11|68.11|59.32|56.32|0
1738815600000|2025-02-06 04:20:00|59.34|56.34|58.74|55.74|59.73|56.73|58.37|55.37|0
1738815900000|2025-02-06 04:25:00|58.69|55.69|58.66|55.66|58.69|55.69|58.64|55.64|0
1738816200000|2025-02-06 04:30:00|58.64|55.64|58.61|55.61|58.69|55.69|58.61|55.61|0
1738816500000|2025-02-06 04:35:00|58.62|55.62|58.68|55.68|58.71|55.71|58.61|55.61|0
1738816800000|2025-02-06 04:40:00|58.71|55.71|58.66|55.66|58.71|55.71|58.63|55.63|0
1738817100000|2025-02-06 04:45:00|58.68|55.68|58.63|55.63|58.68|55.68|58.63|55.63|0
1738817400000|2025-02-06 04:50:00|58.61|55.61|58.53|55.53|58.61|55.61|58.53|55.53|0
1738817700000|2025-02-06 04:55:00|58.56|55.56|58.53|55.53|58.56|55.56|58.51|55.51|0
1738818000000|2025-02-06 05:00:00|58.55|55.55|58.48|55.48|58.55|55.55|58.48|55.48|0
1738818300000|2025-02-06 05:05:00|58.49|55.49|58.5|55.5|58.5|55.5|58.45|55.45|0
1738818600000|2025-02-06 05:10:00|58.48|55.48|58.4|55.4|58.5|55.5|58.38|55.38|0
1738818900000|2025-02-06 05:15:00|58.43|55.43|58.4|55.4|58.43|55.43|58.38|55.38|0
1738819200000|2025-02-06 05:20:00|58.38|55.38|58.21|55.21|58.38|55.38|58.16|55.16|0
1738819500000|2025-02-06 05:25:00|58.22|55.22|58.16|55.16|58.3|55.3|58.14|55.14|0
1738819800000|2025-02-06 05:30:00|58.18|55.18|58.2|55.2|58.28|55.28|58.16|55.16|0
1738820100000|2025-02-06 05:35:00|58.21|55.21|58.06|55.06|58.23|55.23|58.06|55.06|0
1738820400000|2025-02-06 05:40:00|58.05|55.05|58.15|55.15|58.15|55.15|58.05|55.05|0
1738820700000|2025-02-06 05:45:00|58.2|55.2|58.08|55.08|58.21|55.21|58.08|55.08|0
1738821000000|2025-02-06 05:50:00|58.1|55.1|58.12|55.12|58.15|55.15|58.08|55.08|0
1738821300000|2025-02-06 05:55:00|58.1|55.1|58.1|55.1|58.15|55.15|58.07|55.07|0
1738821600000|2025-02-06 06:00:00|58.07|55.07|58.13|55.13|58.14|55.14|58.07|55.07|0
1738821900000|2025-02-06 06:05:00|58.14|55.14|58.17|55.17|58.19|55.19|58.12|55.12|0
1738822200000|2025-02-06 06:10:00|58.14|55.14|58.19|55.19|58.19|55.19|58.14|55.14|0
1738822500000|2025-02-06 06:15:00|58.21|55.21|58.19|55.19|58.26|55.26|58.19|55.19|0
1738822800000|2025-02-06 06:20:00|58.18|55.18|58.16|55.16|58.24|55.24|58.14|55.14|0
1738823100000|2025-02-06 06:25:00|58.14|55.14|58.13|55.13|58.16|55.16|58.11|55.11|0
1738823400000|2025-02-06 06:30:00|58.14|55.14|58.26|55.26|58.26|55.26|58.14|55.14|0
1738823700000|2025-02-06 06:35:00|58.23|55.23|58.26|55.26|58.26|55.26|58.21|55.21|0
1738824000000|2025-02-06 06:40:00|58.24|55.24|58.25|55.25|58.28|55.28|58.23|55.23|0
1738824300000|2025-02-06 06:45:00|58.28|55.28|58.35|55.35|58.35|55.35|58.27|55.27|0
1738824600000|2025-02-06 06:50:00|58.34|55.34|58.4|55.4|58.4|55.4|58.33|55.33|0
1738824900000|2025-02-06 06:55:00|58.37|55.37|58.4|55.4|58.45|55.45|58.37|55.37|0
1738825200000|2025-02-06 07:00:00|58.41|55.41|58.13|55.13|58.42|55.42|58.05|55.05|0
1738825500000|2025-02-06 07:05:00|58.1|55.1|58.1|55.1|58.13|55.13|58.08|55.08|0
1738825800000|2025-02-06 07:10:00|58.09|55.09|58.25|55.25|58.27|55.27|58.08|55.08|0
1738826100000|2025-02-06 07:15:00|58.26|55.26|58.46|55.46|58.49|55.49|58.26|55.26|0
1738826400000|2025-02-06 07:20:00|58.42|55.42|58.41|55.41|58.49|55.49|58.37|55.37|0
1738826700000|2025-02-06 07:25:00|58.44|55.44|58.41|55.41|58.56|55.56|58.41|55.41|0
1738827000000|2025-02-06 07:30:00|58.44|55.44|58.53|55.53|58.53|55.53|58.39|55.39|0
1738827300000|2025-02-06 07:35:00|58.48|55.48|58.52|55.52|58.56|55.56|58.46|55.46|0
1738827600000|2025-02-06 07:40:00|58.53|55.53|58.58|55.58|58.63|55.63|58.53|55.53|0
1738827900000|2025-02-06 07:45:00|58.55|55.55|58.55|55.55|58.63|55.63|58.53|55.53|0
1738828200000|2025-02-06 07:50:00|58.57|55.57|58.72|55.72|58.74|55.74|58.55|55.55|0
1738828500000|2025-02-06 07:55:00|58.75|55.75|58.75|55.75|58.77|55.77|58.71|55.71|0
1738828800000|2025-02-06 08:00:00|58.73|55.73|58.89|55.89|59.02|56.02|58.73|55.73|0
1738829100000|2025-02-06 08:05:00|58.87|55.87|58.72|55.72|58.95|55.95|58.72|55.72|0
1738829400000|2025-02-06 08:10:00|58.77|55.77|58.82|55.82|58.89|55.89|58.6|55.6|0
1738829700000|2025-02-06 08:15:00|58.79|55.79|58.89|55.89|58.96|55.96|58.74|55.74|0
1738830000000|2025-02-06 08:20:00|58.86|55.86|58.57|55.57|58.96|55.96|58.57|55.57|0
1738830300000|2025-02-06 08:25:00|58.59|55.59|58.47|55.47|58.64|55.64|58.38|55.38|0
1738830600000|2025-02-06 08:30:00|58.44|55.44|58.25|55.25|58.52|55.52|58.2|55.2|0
1738830900000|2025-02-06 08:35:00|58.27|55.27|58.1|55.1|58.27|55.27|58.03|55.03|0
1738831200000|2025-02-06 08:40:00|58.12|55.12|57.95|54.95|58.17|55.17|57.9|54.9|0
1738831500000|2025-02-06 08:45:00|57.94|54.94|58.28|55.28|58.71|55.71|57.87|54.87|0
1738831800000|2025-02-06 08:50:00|58.29|55.29|58.22|55.22|58.36|55.36|58.14|55.14|0
1738832100000|2025-02-06 08:55:00|58.24|55.24|58.32|55.32|58.34|55.34|58.22|55.22|0
1738832400000|2025-02-06 09:00:00|58.34|55.34|58.23|55.23|58.58|55.58|58.21|55.21|0
1738832700000|2025-02-06 09:05:00|58.21|55.21|58.19|55.19|58.31|55.31|58.11|55.11|0
1738833000000|2025-02-06 09:10:00|58.16|55.16|58.11|55.11|58.19|55.19|58.06|55.06|0
1738833300000|2025-02-06 09:15:00|58.09|55.09|58.23|55.23|58.28|55.28|58.09|55.09|0
1738833600000|2025-02-06 09:20:00|58.26|55.26|58.5|55.5|58.52|55.52|58.22|55.22|0
1738833900000|2025-02-06 09:25:00|58.52|55.52|58.44|55.44|58.6|55.6|58.42|55.42|0
1738834200000|2025-02-06 09:30:00|58.5|55.5|58.4|55.4|58.52|55.52|58.33|55.33|0
1738834500000|2025-02-06 09:35:00|58.42|55.42|58.4|55.4|58.45|55.45|58.3|55.3|0
1738834800000|2025-02-06 09:40:00|58.37|55.37|58.59|55.59|58.66|55.66|58.37|55.37|0
1738835100000|2025-02-06 09:45:00|58.57|55.57|58.6|55.6|58.66|55.66|58.57|55.57|0
1738835400000|2025-02-06 09:50:00|58.59|55.59|58.54|55.54|58.59|55.59|58.47|55.47|0
1738835700000|2025-02-06 09:55:00|58.56|55.56|58.66|55.66|58.68|55.68|58.51|55.51|0
1738836000000|2025-02-06 10:00:00|58.65|55.65|58.5|55.5|58.68|55.68|58.46|55.46|0
1738836300000|2025-02-06 10:05:00|58.51|55.51|58.49|55.49|58.59|55.59|58.39|55.39|0
1738836600000|2025-02-06 10:10:00|58.47|55.47|58.47|55.47|58.49|55.49|58.39|55.39|0
1738836900000|2025-02-06 10:15:00|58.48|55.48|58.56|55.56|58.61|55.61|58.45|55.45|0
1738837200000|2025-02-06 10:20:00|58.57|55.57|58.58|55.58|58.65|55.65|58.48|55.48|0
1738837500000|2025-02-06 10:25:00|58.55|55.55|58.75|55.75|58.77|55.77|58.51|55.51|0
1738837800000|2025-02-06 10:30:00|58.77|55.77|58.9|55.9|58.99|55.99|58.74|55.74|0
1738838100000|2025-02-06 10:35:00|58.87|55.87|58.81|55.81|58.87|55.87|58.72|55.72|0
1738838400000|2025-02-06 10:40:00|58.8|55.8|58.77|55.77|58.84|55.84|58.67|55.67|0
1738838700000|2025-02-06 10:45:00|58.79|55.79|58.81|55.81|58.84|55.84|58.72|55.72|0
1738839000000|2025-02-06 10:50:00|58.79|55.79|59.01|56.01|59.06|56.06|58.79|55.79|0
1738839300000|2025-02-06 10:55:00|59.03|56.03|59.01|56.01|59.06|56.06|58.99|55.99|0
1738839600000|2025-02-06 11:00:00|59.04|56.04|59.39|56.39|59.5|56.5|59.01|56.01|0
1738839900000|2025-02-06 11:05:00|59.38|56.38|59.28|56.28|59.43|56.43|59.18|56.18|0
1738840200000|2025-02-06 11:10:00|59.27|56.27|59.35|56.35|59.38|56.38|59.2|56.2|0
1738840500000|2025-02-06 11:15:00|59.38|56.38|59.33|56.33|59.43|56.43|59.2|56.2|0
1738840800000|2025-02-06 11:20:00|59.31|56.31|59.4|56.4|59.5|56.5|59.3|56.3|0
1738841100000|2025-02-06 11:25:00|59.42|56.42|59.45|56.45|59.62|56.62|59.42|56.42|0
1738841400000|2025-02-06 11:30:00|59.47|56.47|59.74|56.74|59.82|56.82|59.42|56.42|0
1738841700000|2025-02-06 11:35:00|59.72|56.72|59.57|56.57|59.77|56.77|59.54|56.54|0
1738842000000|2025-02-06 11:40:00|59.59|56.59|59.25|56.25|59.62|56.62|58.78|55.78|0
1738842300000|2025-02-06 11:45:00|59.27|56.27|59.34|56.34|59.42|56.42|59|56|0
1738842600000|2025-02-06 11:50:00|59.37|56.37|59.39|56.39|59.42|56.42|59.27|56.27|0
1738842900000|2025-02-06 11:55:00|59.41|56.41|59.38|56.38|59.52|56.52|59.34|56.34|0
1738843200000|2025-02-06 12:00:00|59.34|56.34|59.46|56.46|59.54|56.54|59.29|56.29|0
1738843500000|2025-02-06 12:05:00|59.44|56.44|59.46|56.46|59.54|56.54|59.41|56.41|0
1738843800000|2025-02-06 12:10:00|59.49|56.49|59.46|56.46|59.49|56.49|59.34|56.34|0
1738844100000|2025-02-06 12:15:00|59.47|56.47|59.19|56.19|59.54|56.54|59.19|56.19|0
1738844400000|2025-02-06 12:20:00|59.21|56.21|59.11|56.11|59.24|56.24|59.09|56.09|0
1738844700000|2025-02-06 12:25:00|59.09|56.09|59.06|56.06|59.23|56.23|58.99|55.99|0
1738845000000|2025-02-06 12:30:00|59.09|56.09|59.23|56.23|59.23|56.23|59.01|56.01|0
1738845300000|2025-02-06 12:35:00|59.28|56.28|58.98|55.98|59.33|56.33|58.96|55.96|0
1738845600000|2025-02-06 12:40:00|59.01|56.01|58.81|55.81|59.01|56.01|58.76|55.76|0
1738845900000|2025-02-06 12:45:00|58.83|55.83|58.66|55.66|58.83|55.83|58.66|55.66|0
1738846200000|2025-02-06 12:50:00|58.64|55.64|58.54|55.54|58.73|55.73|58.46|55.46|0
1738846500000|2025-02-06 12:55:00|58.56|55.56|58.41|55.41|58.59|55.59|58.41|55.41|0
1738846800000|2025-02-06 13:00:00|58.46|55.46|58.23|55.23|58.58|55.58|58.12|55.12|0
1738847100000|2025-02-06 13:05:00|58.24|55.24|58.36|55.36|58.48|55.48|58.24|55.24|0
1738847400000|2025-02-06 13:10:00|58.39|55.39|58.43|55.43|58.43|55.43|58.31|55.31|0
1738847700000|2025-02-06 13:15:00|58.41|55.41|58.46|55.46|58.53|55.53|58.29|55.29|0
1738848000000|2025-02-06 13:20:00|58.43|55.43|58.26|55.26|58.43|55.43|58.21|55.21|0
1738848300000|2025-02-06 13:25:00|58.23|55.23|58.27|55.27|58.28|55.28|58.14|55.14|0
1738848600000|2025-02-06 13:30:00|58.17|55.17|58.33|55.33|58.43|55.43|58.17|55.17|0
1738848900000|2025-02-06 13:35:00|58.3|55.3|58.4|55.4|58.43|55.43|58.23|55.23|0
1738849200000|2025-02-06 13:40:00|58.43|55.43|58.67|55.67|58.69|55.69|58.42|55.42|0
1738849500000|2025-02-06 13:45:00|58.64|55.64|58.42|55.42|58.69|55.69|58.39|55.39|0
1738849800000|2025-02-06 13:50:00|58.45|55.45|58.37|55.37|58.62|55.62|58.37|55.37|0
1738850100000|2025-02-06 13:55:00|58.4|55.4|58.1|55.1|58.4|55.4|58.1|55.1|0
1738850400000|2025-02-06 14:00:00|58.05|55.05|58|55|58.1|55.1|57.93|54.93|0
1738850700000|2025-02-06 14:05:00|58.03|55.03|58.05|55.05|58.1|55.1|57.93|54.93|0
1738851000000|2025-02-06 14:10:00|58.08|55.08|58|55|58.08|55.08|57.95|54.95|0
1738851300000|2025-02-06 14:15:00|58.03|55.03|57.73|54.73|58.03|55.03|57.73|54.73|0
1738851600000|2025-02-06 14:20:00|57.78|54.78|56.83|53.83|57.9|54.9|56.76|53.76|0
1738851900000|2025-02-06 14:25:00|56.81|53.81|57|54|57.07|54.07|56.78|53.78|0
1738852200000|2025-02-06 14:30:00|56.97|53.97|57.33|54.33|57.53|54.53|56.97|53.97|0
1738852500000|2025-02-06 14:35:00|57.36|54.36|58.4|55.4|58.49|55.49|57.33|54.33|0
1738852800000|2025-02-06 14:40:00|58.42|55.42|58.03|55.03|58.44|55.44|58.03|55.03|0
1738853100000|2025-02-06 14:45:00|57.88|54.88|58.34|55.34|58.34|55.34|57.54|54.54|0
1738853400000|2025-02-06 14:50:00|58.27|55.27|58.39|55.39|58.52|55.52|58.17|55.17|0
1738853700000|2025-02-06 14:55:00|58.42|55.42|58.73|55.73|58.98|55.98|58.42|55.42|0
1738854000000|2025-02-06 15:00:00|58.68|55.68|58.67|55.67|58.98|55.98|58.41|55.41|0
1738854300000|2025-02-06 15:05:00|58.72|55.72|58.18|55.18|58.75|55.75|58.13|55.13|0
1738854600000|2025-02-06 15:10:00|58.21|55.21|58.01|55.01|58.28|55.28|57.94|54.94|0
1738854900000|2025-02-06 15:15:00|57.99|54.99|58.08|55.08|58.08|55.08|57.82|54.82|0
1738855200000|2025-02-06 15:20:00|58.03|55.03|58.64|55.64|58.67|55.67|57.89|54.89|0
1738855500000|2025-02-06 15:25:00|58.59|55.59|58.76|55.76|58.89|55.89|58.57|55.57|0
1738855800000|2025-02-06 15:30:00|58.74|55.74|58.69|55.69|58.96|55.96|58.52|55.52|0
1738856100000|2025-02-06 15:35:00|58.66|55.66|59.3|56.3|59.3|56.3|57.98|54.98|0
1738856400000|2025-02-06 15:40:00|59.12|56.12|59.01|56.01|59.18|56.18|58.44|55.44|0
1738856700000|2025-02-06 15:45:00|58.96|55.96|58.88|55.88|59.18|56.18|58.78|55.78|0
1738857000000|2025-02-06 15:50:00|58.91|55.91|58.59|55.59|58.93|55.93|58.49|55.49|0
1738857300000|2025-02-06 15:55:00|58.56|55.56|58.71|55.71|58.83|55.83|58.44|55.44|0
1738857600000|2025-02-06 16:00:00|58.76|55.76|58.46|55.46|58.81|55.81|58.39|55.39|0
1738857900000|2025-02-06 16:05:00|58.48|55.48|58.26|55.26|58.56|55.56|58.21|55.21|0
1738858200000|2025-02-06 16:10:00|58.24|55.24|57.8|54.8|58.24|55.24|57.77|54.77|0
1738858500000|2025-02-06 16:15:00|57.82|54.82|57.72|54.72|57.9|54.9|57.72|54.72|0
1738858800000|2025-02-06 16:20:00|57.75|54.75|57.7|54.7|57.97|54.97|57.67|54.67|0
1738859100000|2025-02-06 16:25:00|57.72|54.72|58.64|55.64|58.66|55.66|57.67|54.67|0
1738859400000|2025-02-06 16:30:00|58.61|55.61|58.81|55.81|58.86|55.86|58.61|55.61|0
1738859700000|2025-02-06 16:35:00|58.78|55.78|58.66|55.66|59.2|56.2|58.66|55.66|0
1738860000000|2025-02-06 16:40:00|58.68|55.68|58.81|55.81|58.83|55.83|58.66|55.66|0
1738860300000|2025-02-06 16:45:00|58.78|55.78|58.66|55.66|59.05|56.05|58.61|55.61|0
1738860600000|2025-02-06 16:50:00|58.63|55.63|58.46|55.46|58.68|55.68|58.34|55.34|0
1738860900000|2025-02-06 16:55:00|58.48|55.48|58.73|55.73|58.83|55.83|58.39|55.39|0
1738861200000|2025-02-06 17:00:00|58.7|55.7|58.7|55.7|59.05|56.05|58.65|55.65|0
1738861500000|2025-02-06 17:05:00|58.73|55.73|58.85|55.85|58.9|55.9|58.68|55.68|0
1738861800000|2025-02-06 17:10:00|58.82|55.82|58.99|55.99|59.02|56.02|58.82|55.82|0
1738862100000|2025-02-06 17:15:00|59.02|56.02|58.5|55.5|59.07|56.07|58.5|55.5|0
1738862400000|2025-02-06 17:20:00|58.48|55.48|58.26|55.26|58.48|55.48|58.21|55.21|0
1738862700000|2025-02-06 17:25:00|58.23|55.23|58.67|55.67|58.69|55.69|58.23|55.23|0
1738863000000|2025-02-06 17:30:00|58.69|55.69|58.67|55.67|58.94|55.94|58.67|55.67|0
1738863300000|2025-02-06 17:35:00|58.62|55.62|58.54|55.54|58.67|55.67|58.5|55.5|0
1738863600000|2025-02-06 17:40:00|58.57|55.57|58.54|55.54|58.59|55.59|58.49|55.49|0
1738863900000|2025-02-06 17:45:00|58.52|55.52|58.37|55.37|58.59|55.59|58.37|55.37|0
1738864200000|2025-02-06 17:50:00|58.39|55.39|58.17|55.17|58.39|55.39|58.15|55.15|0
1738864500000|2025-02-06 17:55:00|58.15|55.15|58.2|55.2|58.25|55.25|58.05|55.05|0
1738864800000|2025-02-06 18:00:00|58.17|55.17|57.98|54.98|58.22|55.22|57.95|54.95|0
1738865100000|2025-02-06 18:05:00|57.95|54.95|58.27|55.27|58.34|55.34|57.83|54.83|0
1738865400000|2025-02-06 18:10:00|58.19|55.19|58.34|55.34|58.51|55.51|58|55|0
1738865700000|2025-02-06 18:15:00|58.29|55.29|58.17|55.17|58.48|55.48|58.04|55.04|0
1738866000000|2025-02-06 18:20:00|58.14|55.14|58.07|55.07|58.29|55.29|58.04|55.04|0
1738866300000|2025-02-06 18:25:00|58.09|55.09|58.21|55.21|58.38|55.38|58.09|55.09|0
1738866600000|2025-02-06 18:30:00|58.24|55.24|57.58|54.58|58.24|55.24|57.44|54.44|0
1738866900000|2025-02-06 18:35:00|57.56|54.56|57.89|54.89|57.94|54.94|57.56|54.56|0
1738867200000|2025-02-06 18:40:00|57.92|54.92|57.82|54.82|58.04|55.04|57.53|54.53|0
1738867500000|2025-02-06 18:45:00|57.84|54.84|57.79|54.79|58.04|55.04|57.77|54.77|0
1738867800000|2025-02-06 18:50:00|57.82|54.82|58.06|55.06|58.06|55.06|57.79|54.79|0
1738868100000|2025-02-06 18:55:00|58.08|55.08|58.06|55.06|58.16|55.16|57.96|54.96|0
1738868400000|2025-02-06 19:00:00|58.11|55.11|57.94|54.94|58.2|55.2|57.84|54.84|0
1738868700000|2025-02-06 19:05:00|57.96|54.96|57.84|54.84|58.01|55.01|57.79|54.79|0
1738869000000|2025-02-06 19:10:00|57.86|54.86|58.03|55.03|58.03|55.03|57.76|54.76|0
1738869300000|2025-02-06 19:15:00|58.05|55.05|57.98|54.98|58.15|55.15|57.81|54.81|0
1738869600000|2025-02-06 19:20:00|58|55|58.1|55.1|58.12|55.12|58|55|0
1738869900000|2025-02-06 19:25:00|58.12|55.12|58.64|55.64|58.84|55.84|58.12|55.12|0
1738870200000|2025-02-06 19:30:00|58.66|55.66|60.51|57.51|60.66|57.66|58.66|55.66|0
1738870500000|2025-02-06 19:35:00|60.53|57.53|59.95|56.95|60.71|57.71|59.82|56.82|0
1738870800000|2025-02-06 19:40:00|59.97|56.97|60.15|57.15|60.4|57.4|59.87|56.87|0
1738871100000|2025-02-06 19:45:00|60.17|57.17|59.52|56.52|60.27|57.27|59.5|56.5|0
1738871400000|2025-02-06 19:50:00|59.5|56.5|59.4|56.4|59.55|56.55|59.25|56.25|0
1738871700000|2025-02-06 19:55:00|59.37|56.37|59.77|56.77|59.94|56.94|59.32|56.32|0
1738872000000|2025-02-06 20:00:00|59.82|56.82|59.77|56.77|59.99|56.99|59.69|56.69|0
1738872300000|2025-02-06 20:05:00|59.72|56.72|59.54|56.54|59.84|56.84|59.47|56.47|0
1738872600000|2025-02-06 20:10:00|59.52|56.52|59.34|56.34|59.57|56.57|59.34|56.34|0
1738872900000|2025-02-06 20:15:00|59.32|56.32|59.04|56.04|59.32|56.32|58.84|55.84|0
1738873200000|2025-02-06 20:20:00|59.09|56.09|58.89|55.89|59.16|56.16|58.84|55.84|0
1738873500000|2025-02-06 20:25:00|58.87|55.87|58.77|55.77|58.87|55.87|58.72|55.72|0
1738873800000|2025-02-06 20:30:00|58.74|55.74|58.74|55.74|58.82|55.82|58.55|55.55|0
1738874100000|2025-02-06 20:35:00|58.69|55.69|58.64|55.64|58.94|55.94|58.62|55.62|0
1738874400000|2025-02-06 20:40:00|58.62|55.62|58.49|55.49|58.71|55.71|58.49|55.49|0
1738874700000|2025-02-06 20:45:00|58.52|55.52|57.73|54.73|59.48|56.48|57.69|54.69|0
1738875000000|2025-02-06 20:50:00|57.61|54.61|57.06|54.06|57.71|54.71|57.01|54.01|0
1738875300000|2025-02-06 20:55:00|57.08|54.08|57.06|54.06|57.3|54.3|56.79|53.79|0
1738875600000|2025-02-06 21:00:00|56.89|53.89|57.92|54.92|59.85|56.85|56.89|53.89|0
1738875900000|2025-02-06 21:05:00|57.95|54.95|58.22|55.22|58.41|55.41|57.95|54.95|0
1738876200000|2025-02-06 21:10:00|58.19|55.19|58.14|55.14|58.22|55.22|57.97|54.97|0
1738876500000|2025-02-06 21:15:00|58.24|55.04|57.84|54.64|58.39|55.19|57.84|54.64|0
1738876800000|2025-02-06 21:20:00|57.87|54.67|57.85|54.65|57.98|54.78|57.75|54.55|0
1738877100000|2025-02-06 21:25:00|57.87|54.67|57.99|54.79|58.1|54.9|57.8|54.6|0
1738877400000|2025-02-06 21:30:00|57.98|54.78|57.8|54.6|58.02|54.82|57.65|54.45|0
1738877700000|2025-02-06 21:35:00|57.75|54.55|58.01|54.81|58.01|54.81|57.63|54.43|0
1738878000000|2025-02-06 21:40:00|57.99|54.79|58.01|54.81|58.11|54.91|57.92|54.72|0
1738878300000|2025-02-06 21:45:00|58.04|54.84|58.22|55.02|58.28|55.08|57.96|54.76|0
1738878600000|2025-02-06 21:50:00|58.23|55.03|58.33|55.13|58.33|55.13|58.16|54.96|0
1738878900000|2025-02-06 21:55:00|58.3|55.1|58.12|54.92|58.38|55.18|58.06|54.86|0
1738879200000|2025-02-06 22:00:00|58.07|54.87|58.1|54.9|58.12|54.92|58.07|54.87|0
1738879500000|2025-02-06 22:05:00|58.09|54.89|58.18|54.98|58.19|54.99|58.07|54.87|0
1738879800000|2025-02-06 22:10:00|58.2|55|58.2|55|58.34|55.14|58.2|55|0
1738880100000|2025-02-06 22:15:00|58.26|55.06|58.19|54.99|58.28|55.08|58.17|54.97|0
1738880400000|2025-02-06 22:20:00|58.23|55.03|58.22|55.02|58.27|55.07|58.18|54.98|0
1738880700000|2025-02-06 22:25:00|58.24|55.04|58.28|55.08|58.3|55.1|58.17|54.97|0
1738881000000|2025-02-06 22:30:00|58.3|55.1|58.25|55.05|58.3|55.1|58.11|54.91|0
1738881300000|2025-02-06 22:35:00|58.27|55.07|58.33|55.13|58.33|55.13|58.27|55.07|0
1738881600000|2025-02-06 22:40:00|58.32|55.12|58.36|55.16|58.36|55.16|58.32|55.12|0
1738881900000|2025-02-06 22:45:00|58.44|55.24|58.41|55.21|58.49|55.29|58.41|55.21|0
1738882200000|2025-02-06 22:50:00|58.43|55.23|58.48|55.28|58.52|55.32|58.41|55.21|0
1738882500000|2025-02-06 22:55:00|58.47|55.27|58.43|55.23|58.47|55.27|58.38|55.18|0
1738882800000|2025-02-06 23:00:00|58.69|55.49|58.2|55|58.69|55.49|58.14|54.94|0
1738883100000|2025-02-06 23:05:00|58.21|55.01|57.77|54.57|58.28|55.08|57.77|54.57|0
1738883400000|2025-02-06 23:10:00|57.79|54.59|57.79|54.59|57.84|54.64|57.67|54.47|0
1738883700000|2025-02-06 23:15:00|57.78|54.58|57.72|54.52|57.78|54.58|57.62|54.42|0
1738884000000|2025-02-06 23:20:00|57.71|54.51|57.74|54.54|57.77|54.57|57.69|54.49|0
1738884300000|2025-02-06 23:25:00|57.76|54.56|57.62|54.42|57.79|54.59|57.5|54.3|0
1738884600000|2025-02-06 23:30:00|57.63|54.43|57.74|54.54|57.79|54.59|57.62|54.42|0
1738884900000|2025-02-06 23:35:00|57.71|54.51|57.71|54.51|57.74|54.54|57.66|54.46|0
1738885200000|2025-02-06 23:40:00|57.74|54.54|57.65|54.45|57.78|54.58|57.64|54.44|0
1738885500000|2025-02-06 23:45:00|57.64|54.44|57.72|54.52|57.72|54.52|57.61|54.41|0
1738885800000|2025-02-06 23:50:00|57.71|54.51|57.63|54.43|57.76|54.56|57.61|54.41|0
1738886100000|2025-02-06 23:55:00|57.61|54.41|57.57|54.37|57.63|54.43|57.56|54.36|0
1738886400000|2025-02-07 00:00:00|57.63|54.43|57.49|54.29|57.63|54.43|57.44|54.24|0
1738886700000|2025-02-07 00:05:00|57.48|54.28|57.58|54.38|57.61|54.41|57.44|54.24|0
1738887000000|2025-02-07 00:10:00|57.57|54.37|57.48|54.28|57.57|54.37|57.41|54.21|0
1738887300000|2025-02-07 00:15:00|57.53|54.33|57.53|54.33|57.56|54.36|57.48|54.28|0
1738887600000|2025-02-07 00:20:00|57.54|54.34|57.5|54.3|57.58|54.38|57.5|54.3|0
1738887900000|2025-02-07 00:25:00|57.48|54.28|57.5|54.3|57.58|54.38|57.48|54.28|0
1738888200000|2025-02-07 00:30:00|57.48|54.28|57.57|54.37|57.58|54.38|57.48|54.28|0
1738888500000|2025-02-07 00:35:00|57.6|54.4|57.6|54.4|57.79|54.59|57.53|54.33|0
1738888800000|2025-02-07 00:40:00|57.59|54.39|57.57|54.37|57.65|54.45|57.57|54.37|0
1738889100000|2025-02-07 00:45:00|57.56|54.36|57.52|54.32|57.6|54.4|57.52|54.32|0
1738889400000|2025-02-07 00:50:00|57.51|54.31|57.47|54.27|57.56|54.36|57.47|54.27|0
1738889700000|2025-02-07 00:55:00|57.42|54.22|57.28|54.08|57.45|54.25|57.25|54.05|0
1738890000000|2025-02-07 01:00:00|57.25|54.05|57.2|54|57.3|54.1|57.18|53.98|0
1738890300000|2025-02-07 01:05:00|57.25|54.05|57.15|53.95|57.25|54.05|57.13|53.93|0
1738890600000|2025-02-07 01:10:00|57.18|53.98|57.18|53.98|57.2|54|57.06|53.86|0
1738890900000|2025-02-07 01:15:00|57.19|53.99|57.27|54.07|57.33|54.13|57.19|53.99|0
1738891200000|2025-02-07 01:20:00|57.26|54.06|57.22|54.02|57.31|54.11|57.2|54|0
1738891500000|2025-02-07 01:25:00|57.25|54.05|57.29|54.09|57.32|54.12|57.22|54.02|0
1738891800000|2025-02-07 01:30:00|57.19|54.19|57.07|54.07|57.19|54.19|57.07|54.07|0
1738892100000|2025-02-07 01:35:00|57.05|54.05|56.78|53.78|57.07|54.07|56.76|53.76|0
1738892400000|2025-02-07 01:40:00|56.76|53.76|56.77|53.77|56.82|53.82|56.73|53.73|0
1738892700000|2025-02-07 01:45:00|56.76|53.76|56.78|53.78|56.8|53.8|56.71|53.71|0
1738893000000|2025-02-07 01:50:00|56.77|53.77|56.75|53.75|56.83|53.83|56.75|53.75|0
1738893300000|2025-02-07 01:55:00|56.78|53.78|56.82|53.82|56.87|53.87|56.75|53.75|0
1738893600000|2025-02-07 02:00:00|56.78|53.78|56.8|53.8|56.82|53.82|56.72|53.72|0
1738893900000|2025-02-07 02:05:00|56.82|53.82|56.94|53.94|56.97|53.97|56.82|53.82|0
1738894200000|2025-02-07 02:10:00|56.96|53.96|56.99|53.99|57.04|54.04|56.94|53.94|0
1738894500000|2025-02-07 02:15:00|56.96|53.96|56.96|53.96|56.99|53.99|56.92|53.92|0
1738894800000|2025-02-07 02:20:00|56.94|53.94|56.94|53.94|56.96|53.96|56.87|53.87|0
1738895100000|2025-02-07 02:25:00|56.96|53.96|56.96|53.96|57.01|54.01|56.94|53.94|0
1738895400000|2025-02-07 02:30:00|56.94|53.94|56.97|53.97|56.98|53.98|56.93|53.93|0
1738895700000|2025-02-07 02:35:00|56.96|53.96|57|54|57.05|54.05|56.96|53.96|0
1738896000000|2025-02-07 02:40:00|56.98|53.98|56.93|53.93|56.98|53.98|56.91|53.91|0
1738896300000|2025-02-07 02:45:00|56.94|53.94|57|54|57|54|56.93|53.93|0
1738896600000|2025-02-07 02:50:00|56.98|53.98|56.93|53.93|56.98|53.98|56.91|53.91|0
1738896900000|2025-02-07 02:55:00|56.95|53.95|56.85|53.85|56.95|53.95|56.84|53.84|0
1738897200000|2025-02-07 03:00:00|56.84|53.84|56.9|53.9|56.9|53.9|56.84|53.84|0
1738897500000|2025-02-07 03:05:00|56.92|53.92|56.83|53.83|56.92|53.92|56.76|53.76|0
1738897800000|2025-02-07 03:10:00|56.85|53.85|56.99|53.99|56.99|53.99|56.84|53.84|0
1738898100000|2025-02-07 03:15:00|56.97|53.97|56.97|53.97|57.02|54.02|56.9|53.9|0
1738898400000|2025-02-07 03:20:00|56.99|53.99|56.99|53.99|57.04|54.04|56.97|53.97|0
1738898700000|2025-02-07 03:25:00|57|54|57.04|54.04|57.06|54.06|57|54|0
1738899000000|2025-02-07 03:30:00|57.01|54.01|56.98|53.98|57.04|54.04|56.96|53.96|0
1738899300000|2025-02-07 03:35:00|56.99|53.99|57.06|54.06|57.06|54.06|56.96|53.96|0
1738899600000|2025-02-07 03:40:00|57.08|54.08|57.2|54.2|57.23|54.23|57.08|54.08|0
1738899900000|2025-02-07 03:45:00|57.23|54.23|57.13|54.13|57.25|54.25|57.13|54.13|0
1738900200000|2025-02-07 03:50:00|57.14|54.14|57.13|54.13|57.18|54.18|57.1|54.1|0
1738900500000|2025-02-07 03:55:00|57.14|54.14|57.22|54.22|57.22|54.22|57.13|54.13|0
1738900800000|2025-02-07 04:00:00|57.21|54.21|57.2|54.2|57.22|54.22|57.17|54.17|0
1738901100000|2025-02-07 04:05:00|57.22|54.22|57.26|54.26|57.27|54.27|57.22|54.22|0
1738901400000|2025-02-07 04:10:00|57.27|54.27|57.29|54.29|57.3|54.3|57.26|54.26|0
1738901700000|2025-02-07 04:15:00|57.3|54.3|57.26|54.26|57.31|54.31|57.24|54.24|0
1738902000000|2025-02-07 04:20:00|57.29|54.29|57.26|54.26|57.29|54.29|57.26|54.26|0
1738902300000|2025-02-07 04:25:00|57.24|54.24|57.33|54.33|57.36|54.36|57.24|54.24|0
1738902600000|2025-02-07 04:30:00|57.31|54.31|57.33|54.33|57.36|54.36|57.31|54.31|0
1738902900000|2025-02-07 04:35:00|57.34|54.34|57.33|54.33|57.37|54.37|57.28|54.28|0
1738903200000|2025-02-07 04:40:00|57.32|54.32|57.3|54.3|57.33|54.33|57.3|54.3|0
1738903500000|2025-02-07 04:45:00|57.28|54.28|57.33|54.33|57.35|54.35|57.28|54.28|0
1738903800000|2025-02-07 04:50:00|57.32|54.32|57.4|54.4|57.4|54.4|57.32|54.32|0
1738904100000|2025-02-07 04:55:00|57.39|54.39|57.37|54.37|57.4|54.4|57.35|54.35|0
1738904400000|2025-02-07 05:00:00|57.35|54.35|57.36|54.36|57.4|54.4|57.35|54.35|0
1738904700000|2025-02-07 05:05:00|57.37|54.37|57.37|54.37|57.42|54.42|57.35|54.35|0
1738905000000|2025-02-07 05:10:00|57.35|54.35|57.37|54.37|57.37|54.37|57.34|54.34|0
1738905300000|2025-02-07 05:15:00|57.38|54.38|57.37|54.37|57.39|54.39|57.34|54.34|0
1738905600000|2025-02-07 05:20:00|57.39|54.39|57.37|54.37|57.44|54.44|57.37|54.37|0
1738905900000|2025-02-07 05:25:00|57.39|54.39|57.39|54.39|57.43|54.43|57.36|54.36|0
1738906200000|2025-02-07 05:30:00|57.36|54.36|57.41|54.41|57.44|54.44|57.29|54.29|0
1738906500000|2025-02-07 05:35:00|57.39|54.39|57.36|54.36|57.41|54.41|57.36|54.36|0
1738906800000|2025-02-07 05:40:00|57.39|54.39|57.48|54.48|57.51|54.51|57.36|54.36|0
1738907100000|2025-02-07 05:45:00|57.5|54.5|57.55|54.55|57.59|54.59|57.48|54.48|0
1738907400000|2025-02-07 05:50:00|57.56|54.56|57.53|54.53|57.59|54.59|57.53|54.53|0
1738907700000|2025-02-07 05:55:00|57.55|54.55|57.5|54.5|57.55|54.55|57.43|54.43|0
1738908000000|2025-02-07 06:00:00|57.48|54.48|57.62|54.62|57.62|54.62|57.48|54.48|0
1738908300000|2025-02-07 06:05:00|57.67|54.67|57.69|54.69|57.76|54.76|57.64|54.64|0
1738908600000|2025-02-07 06:10:00|57.67|54.67|57.84|54.84|57.86|54.86|57.67|54.67|0
1738908900000|2025-02-07 06:15:00|57.81|54.81|57.96|54.96|57.98|54.98|57.81|54.81|0
1738909200000|2025-02-07 06:20:00|57.93|54.93|57.82|54.82|57.93|54.93|57.74|54.74|0
1738909500000|2025-02-07 06:25:00|57.81|54.81|57.76|54.76|57.83|54.83|57.76|54.76|0
1738909800000|2025-02-07 06:30:00|57.75|54.75|57.81|54.81|57.85|54.85|57.73|54.73|0
1738910100000|2025-02-07 06:35:00|57.82|54.82|57.8|54.8|57.98|54.98|57.8|54.8|0
1738910400000|2025-02-07 06:40:00|57.78|54.78|57.66|54.66|57.78|54.78|57.63|54.63|0
1738910700000|2025-02-07 06:45:00|57.71|54.71|57.61|54.61|57.73|54.73|57.61|54.61|0
1738911000000|2025-02-07 06:50:00|57.63|54.63|57.56|54.56|57.66|54.66|57.46|54.46|0
1738911300000|2025-02-07 06:55:00|57.53|54.53|57.37|54.37|57.53|54.53|57.36|54.36|0
1738911600000|2025-02-07 07:00:00|57.36|54.36|57.31|54.31|57.36|54.36|57.22|54.22|0
1738911900000|2025-02-07 07:05:00|57.34|54.34|57.31|54.31|57.35|54.35|57.22|54.22|0
1738912200000|2025-02-07 07:10:00|57.29|54.29|57.26|54.26|57.3|54.3|57.24|54.24|0
1738912500000|2025-02-07 07:15:00|57.28|54.28|57.21|54.21|57.31|54.31|57.16|54.16|0
1738912800000|2025-02-07 07:20:00|57.22|54.22|57.26|54.26|57.31|54.31|57.21|54.21|0
1738913100000|2025-02-07 07:25:00|57.25|54.25|57.28|54.28|57.33|54.33|57.22|54.22|0
1738913400000|2025-02-07 07:30:00|57.27|54.27|57.16|54.16|57.28|54.28|57.13|54.13|0
1738913700000|2025-02-07 07:35:00|57.13|54.13|57.13|54.13|57.17|54.17|57.11|54.11|0
1738914000000|2025-02-07 07:40:00|57.11|54.11|57.17|54.17|57.23|54.23|57.11|54.11|0
1738914300000|2025-02-07 07:45:00|57.16|54.16|57.15|54.15|57.2|54.2|57.13|54.13|0
1738914600000|2025-02-07 07:50:00|57.13|54.13|57.18|54.18|57.23|54.23|57.13|54.13|0
1738914900000|2025-02-07 07:55:00|57.19|54.19|57.3|54.3|57.3|54.3|57.18|54.18|0
1738915200000|2025-02-07 08:00:00|57.27|54.27|57.13|54.13|57.27|54.27|57.03|54.03|0
1738915500000|2025-02-07 08:05:00|57.1|54.1|56.84|53.84|57.15|54.15|56.81|53.81|0
1738915800000|2025-02-07 08:10:00|56.86|53.86|56.94|53.94|56.94|53.94|56.76|53.76|0
1738916100000|2025-02-07 08:15:00|56.93|53.93|57.03|54.03|57.03|54.03|56.83|53.83|0
1738916400000|2025-02-07 08:20:00|57|54|57.46|54.46|57.53|54.53|56.97|53.97|0
1738916700000|2025-02-07 08:25:00|57.48|54.48|57.3|54.3|57.48|54.48|57.26|54.26|0
1738917000000|2025-02-07 08:30:00|57.29|54.29|57.21|54.21|57.41|54.41|57.2|54.2|0
1738917300000|2025-02-07 08:35:00|57.23|54.23|57.18|54.18|57.26|54.26|57.16|54.16|0
1738917600000|2025-02-07 08:40:00|57.16|54.16|57.09|54.09|57.19|54.19|57.07|54.07|0
1738917900000|2025-02-07 08:45:00|57.08|54.08|57.31|54.31|57.32|54.32|57.08|54.08|0
1738918200000|2025-02-07 08:50:00|57.32|54.32|57.36|54.36|57.43|54.43|57.28|54.28|0
1738918500000|2025-02-07 08:55:00|57.39|54.39|57.39|54.39|57.51|54.51|57.33|54.33|0
1738918800000|2025-02-07 09:00:00|57.4|54.4|57.24|54.24|57.5|54.5|57.23|54.23|0
1738919100000|2025-02-07 09:05:00|57.23|54.23|57.08|54.08|57.25|54.25|57.04|54.04|0
1738919400000|2025-02-07 09:10:00|57.11|54.11|57.2|54.2|57.23|54.23|57.02|54.02|0
1738919700000|2025-02-07 09:15:00|57.23|54.23|57.22|54.22|57.25|54.25|57.08|54.08|0
1738920000000|2025-02-07 09:20:00|57.25|54.25|57.3|54.3|57.42|54.42|57.24|54.24|0
1738920300000|2025-02-07 09:25:00|57.32|54.32|57.32|54.32|57.42|54.42|57.22|54.22|0
1738920600000|2025-02-07 09:30:00|57.29|54.29|57.12|54.12|57.32|54.32|57.09|54.09|0
1738920900000|2025-02-07 09:35:00|57.1|54.1|57|54|57.12|54.12|56.98|53.98|0
1738921200000|2025-02-07 09:40:00|56.98|53.98|56.93|53.93|56.98|53.98|56.79|53.79|0
1738921500000|2025-02-07 09:45:00|56.9|53.9|57.02|54.02|57.05|54.05|56.9|53.9|0
1738921800000|2025-02-07 09:50:00|57|54|56.97|53.97|57|54|56.88|53.88|0
1738922100000|2025-02-07 09:55:00|57|54|56.92|53.92|57.08|54.08|56.88|53.88|0
1738922400000|2025-02-07 10:00:00|56.95|53.95|56.95|53.95|57|54|56.9|53.9|0
1738922700000|2025-02-07 10:05:00|56.92|53.92|56.9|53.9|56.95|53.95|56.85|53.85|0
1738923000000|2025-02-07 10:10:00|56.91|53.91|56.99|53.99|56.99|53.99|56.91|53.91|0
1738923300000|2025-02-07 10:15:00|57.02|54.02|56.94|53.94|57.02|54.02|56.89|53.89|0
1738923600000|2025-02-07 10:20:00|56.97|53.97|56.8|53.8|56.97|53.97|56.77|53.77|0
1738923900000|2025-02-07 10:25:00|56.82|53.82|56.8|53.8|56.82|53.82|56.77|53.77|0
1738924200000|2025-02-07 10:30:00|56.77|53.77|56.96|53.96|56.96|53.96|56.75|53.75|0
1738924500000|2025-02-07 10:35:00|56.99|53.99|56.95|53.95|57.08|54.08|56.91|53.91|0
1738924800000|2025-02-07 10:40:00|56.94|53.94|57|54|57.01|54.01|56.91|53.91|0
1738925100000|2025-02-07 10:45:00|56.98|53.98|57.03|54.03|57.08|54.08|56.96|53.96|0
1738925400000|2025-02-07 10:50:00|57.01|54.01|57.08|54.08|57.09|54.09|56.91|53.91|0
1738925700000|2025-02-07 10:55:00|57.05|54.05|56.95|53.95|57.05|54.05|56.93|53.93|0
1738926000000|2025-02-07 11:00:00|56.98|53.98|56.88|53.88|56.99|53.99|56.86|53.86|0
1738926300000|2025-02-07 11:05:00|56.91|53.91|56.88|53.88|57|54|56.86|53.86|0
1738926600000|2025-02-07 11:10:00|56.9|53.9|56.96|53.96|57.02|54.02|56.9|53.9|0
1738926900000|2025-02-07 11:15:00|56.95|53.95|56.97|53.97|57|54|56.92|53.92|0
1738927200000|2025-02-07 11:20:00|56.99|53.99|57.12|54.12|57.19|54.19|56.97|53.97|0
1738927500000|2025-02-07 11:25:00|57.09|54.09|56.99|53.99|57.12|54.12|56.9|53.9|0
1738927800000|2025-02-07 11:30:00|56.97|53.97|56.92|53.92|57.02|54.02|56.87|53.87|0
1738928100000|2025-02-07 11:35:00|56.91|53.91|57.06|54.06|57.41|54.41|56.86|53.86|0
1738928400000|2025-02-07 11:40:00|57.03|54.03|56.89|53.89|57.03|54.03|56.89|53.89|0
1738928700000|2025-02-07 11:45:00|56.9|53.9|56.84|53.84|56.96|53.96|56.84|53.84|0
1738929000000|2025-02-07 11:50:00|56.82|53.82|56.75|53.75|56.82|53.82|56.7|53.7|0
1738929300000|2025-02-07 11:55:00|56.77|53.77|56.76|53.76|56.86|53.86|56.73|53.73|0
1738929600000|2025-02-07 12:00:00|56.79|53.79|56.83|53.83|56.87|53.87|56.74|53.74|0
1738929900000|2025-02-07 12:05:00|56.86|53.86|56.86|53.86|56.95|53.95|56.83|53.83|0
1738930200000|2025-02-07 12:10:00|56.83|53.83|56.88|53.88|56.88|53.88|56.78|53.78|0
1738930500000|2025-02-07 12:15:00|56.86|53.86|56.81|53.81|56.87|53.87|56.76|53.76|0
1738930800000|2025-02-07 12:20:00|56.83|53.83|56.92|53.92|56.96|53.96|56.78|53.78|0
1738931100000|2025-02-07 12:25:00|56.91|53.91|56.92|53.92|56.92|53.92|56.83|53.83|0
1738931400000|2025-02-07 12:30:00|56.95|53.95|57.02|54.02|57.16|54.16|56.92|53.92|0
1738931700000|2025-02-07 12:35:00|56.99|53.99|56.99|53.99|57.07|54.07|56.95|53.95|0
1738932000000|2025-02-07 12:40:00|56.97|53.97|56.94|53.94|57.02|54.02|56.94|53.94|0
1738932300000|2025-02-07 12:45:00|56.97|53.97|56.94|53.94|57.04|54.04|56.94|53.94|0
1738932600000|2025-02-07 12:50:00|56.95|53.95|56.98|53.98|57.01|54.01|56.87|53.87|0
1738932900000|2025-02-07 12:55:00|56.99|53.99|57.06|54.06|57.06|54.06|56.96|53.96|0
1738933200000|2025-02-07 13:00:00|57.01|54.01|57.13|54.13|57.13|54.13|57.01|54.01|0
1738933500000|2025-02-07 13:05:00|57.14|54.14|57.37|54.37|57.42|54.42|57.13|54.13|0
1738933800000|2025-02-07 13:10:00|57.39|54.39|57.17|54.17|57.39|54.39|57.17|54.17|0
1738934100000|2025-02-07 13:15:00|57.15|54.15|57.15|54.15|57.2|54.2|56.91|53.91|0
1738934400000|2025-02-07 13:20:00|57.17|54.17|57.5|54.5|57.53|54.53|57.17|54.17|0
1738934700000|2025-02-07 13:25:00|57.49|54.49|57.4|54.4|57.57|54.57|57.39|54.39|0
1738935000000|2025-02-07 13:30:00|56.74|53.74|57.65|54.65|58.63|55.63|56.21|53.21|0
1738935300000|2025-02-07 13:35:00|57.58|54.58|57.5|54.5|58.21|55.21|57.46|54.46|0
1738935600000|2025-02-07 13:40:00|57.46|54.46|56.66|53.66|57.46|54.46|56.47|53.47|0
1738935900000|2025-02-07 13:45:00|56.71|53.71|57.21|54.21|57.36|54.36|56.71|53.71|0
1738936200000|2025-02-07 13:50:00|57.31|54.31|56.95|53.95|57.36|54.36|56.83|53.83|0
1738936500000|2025-02-07 13:55:00|56.85|53.85|56.61|53.61|56.87|53.87|56.54|53.54|0
1738936800000|2025-02-07 14:00:00|56.6|53.6|56.66|53.66|56.99|53.99|56.56|53.56|0
1738937100000|2025-02-07 14:05:00|56.68|53.68|56.73|53.73|56.97|53.97|56.63|53.63|0
1738937400000|2025-02-07 14:10:00|56.7|53.7|56.51|53.51|56.8|53.8|56.46|53.46|0
1738937700000|2025-02-07 14:15:00|56.52|53.52|56.49|53.49|56.65|53.65|56.37|53.37|0
1738938000000|2025-02-07 14:20:00|56.5|53.5|56.58|53.58|56.72|53.72|56.45|53.45|0
1738938300000|2025-02-07 14:25:00|56.57|53.57|56.46|53.46|56.67|53.67|56.36|53.36|0
1738938600000|2025-02-07 14:30:00|56.49|53.49|56.29|53.29|56.91|53.91|56.05|53.05|0
1738938900000|2025-02-07 14:35:00|56.34|53.34|56.22|53.22|56.72|53.72|56.17|53.17|0
1738939200000|2025-02-07 14:40:00|56.19|53.19|55.96|52.96|56.27|53.27|55.79|52.79|0
1738939500000|2025-02-07 14:45:00|55.93|52.93|55.88|52.88|56.39|53.39|55.56|52.56|0
1738939800000|2025-02-07 14:50:00|55.85|52.85|55.66|52.66|55.87|52.87|55.52|52.52|0
1738940100000|2025-02-07 14:55:00|55.69|52.69|55.79|52.79|56.04|53.04|55.64|52.64|0
1738940400000|2025-02-07 15:00:00|56.79|53.79|58.42|55.42|58.67|55.67|56.1|53.1|0
1738940700000|2025-02-07 15:05:00|58.52|55.52|57.84|54.84|58.84|55.84|57.56|54.56|0
1738941000000|2025-02-07 15:10:00|57.8|54.8|59.15|56.15|59.6|56.6|57.73|54.73|0
1738941300000|2025-02-07 15:15:00|59.22|56.22|58.63|55.63|59.55|56.55|58.53|55.53|0
1738941600000|2025-02-07 15:20:00|58.7|55.7|58.33|55.33|59.32|56.32|58.14|55.14|0
1738941900000|2025-02-07 15:25:00|58.36|55.36|59.47|56.47|59.47|56.47|58.04|55.04|0
1738942200000|2025-02-07 15:30:00|59.55|56.55|59.35|56.35|59.79|56.79|59.25|56.25|0
1738942500000|2025-02-07 15:35:00|59.27|56.27|59.37|56.37|59.47|56.47|58.58|55.58|0
1738942800000|2025-02-07 15:40:00|59.32|56.32|59.57|56.57|59.74|56.74|58.87|55.87|0
1738943100000|2025-02-07 15:45:00|59.59|56.59|59.27|56.27|59.94|56.94|59.19|56.19|0
1738943400000|2025-02-07 15:50:00|59.24|56.24|63.14|58.94|63.53|59.33|58.7|55.7|0
1738943700000|2025-02-07 15:55:00|62.93|58.73|61.07|57.47|63.06|58.86|60.97|57.09|0
1738944000000|2025-02-07 16:00:00|60.89|57.29|62.24|58.64|62.76|59.16|60.89|57.29|0
1738944300000|2025-02-07 16:05:00|62.27|58.67|63.12|59.52|63.9|60.3|61.73|58.13|0
1738944600000|2025-02-07 16:10:00|62.99|59.39|63.63|60.03|63.82|60.22|60.47|56.87|0
1738944900000|2025-02-07 16:15:00|63.58|59.98|62.31|58.71|63.74|60.14|61.6|58|0
1738945200000|2025-02-07 16:20:00|62.24|58.64|63.36|59.76|63.59|59.99|61.58|57.98|0
1738945500000|2025-02-07 16:25:00|63.46|59.86|64.59|60.99|64.64|61.04|63.2|59.6|0
1738945800000|2025-02-07 16:30:00|64.53|60.93|63.77|60.17|64.53|60.93|63.63|60.03|0
1738946100000|2025-02-07 16:35:00|63.9|60.3|64.35|60.75|64.66|61.06|63.77|60.17|0
1738946400000|2025-02-07 16:40:00|64.32|60.72|63.87|60.27|64.32|60.72|63.48|59.88|0
1738946700000|2025-02-07 16:45:00|63.92|60.32|63.85|60.85|64.55|61.22|63.49|60.11|0
1738947000000|2025-02-07 16:50:00|63.88|60.88|64.24|61.24|64.53|61.53|63.47|60.47|0
1738947300000|2025-02-07 16:55:00|64.18|61.18|64.71|61.71|64.79|61.79|63.42|60.42|0
1738947600000|2025-02-07 17:00:00|64.79|61.79|64.97|61.97|65.28|62.28|64.66|61.66|0
1738947900000|2025-02-07 17:05:00|65|62|63.94|60.94|65.59|62.59|63.68|60.68|0
1738948200000|2025-02-07 17:10:00|63.86|60.86|63.7|60.7|64.68|61.68|63.6|60.6|0
1738948500000|2025-02-07 17:15:00|63.73|60.73|63.91|60.91|64.7|61.7|62.89|59.89|0
1738948800000|2025-02-07 17:20:00|63.97|60.97|64.54|61.54|64.72|61.72|63.5|60.5|0
1738949100000|2025-02-07 17:25:00|64.62|61.62|64.24|61.24|64.72|61.72|63.95|60.95|0
1738949400000|2025-02-07 17:30:00|64.27|61.27|64.36|61.36|64.67|61.67|63.74|60.74|0
1738949700000|2025-02-07 17:35:00|64.37|61.37|63.61|60.61|64.45|61.45|63.56|60.56|0
1738950000000|2025-02-07 17:40:00|63.64|60.64|63.56|60.56|63.99|60.99|63.28|60.28|0
1738950300000|2025-02-07 17:45:00|63.54|60.54|62.76|59.76|63.59|60.59|62.61|59.61|0
1738950600000|2025-02-07 17:50:00|62.74|59.74|62.87|59.87|63.31|60.31|62.51|59.51|0
1738950900000|2025-02-07 17:55:00|62.81|59.81|63.15|60.15|63.23|60.23|62.61|59.61|0
1738951200000|2025-02-07 18:00:00|63.18|60.18|62.42|59.42|63.26|60.26|62.32|59.32|0
1738951500000|2025-02-07 18:05:00|62.45|59.45|61.86|58.86|62.45|59.45|61.63|58.63|0
1738951800000|2025-02-07 18:10:00|61.88|58.88|61.75|58.75|62.04|59.04|61.65|58.65|0
1738952100000|2025-02-07 18:15:00|61.73|58.73|61.67|58.67|61.79|58.79|61.5|58.5|0
1738952400000|2025-02-07 18:20:00|61.7|58.7|61.93|58.93|62.16|59.16|61.67|58.67|0
1738952700000|2025-02-07 18:25:00|61.95|58.95|61.9|58.9|62.11|59.11|61.77|58.77|0
1738953000000|2025-02-07 18:30:00|61.93|58.93|61.72|58.72|62.03|59.03|61.7|58.7|0
1738953300000|2025-02-07 18:35:00|61.75|58.75|61.67|58.67|61.8|58.8|61.59|58.59|0
1738953600000|2025-02-07 18:40:00|61.69|58.69|62.98|59.98|63.19|60.19|61.64|58.64|0
1738953900000|2025-02-07 18:45:00|62.9|59.9|62.92|59.92|63.32|60.32|62.75|59.75|0
1738954200000|2025-02-07 18:50:00|62.89|59.89|63.23|60.23|63.36|60.36|62.74|59.74|0
1738954500000|2025-02-07 18:55:00|63.28|60.28|63.84|60.84|64.03|61.03|63.18|60.18|0
1738954800000|2025-02-07 19:00:00|63.89|60.89|63.58|60.58|63.95|60.95|63.47|60.47|0
1738955100000|2025-02-07 19:05:00|63.55|60.55|63.84|60.84|64.05|61.05|63.47|60.47|0
1738955400000|2025-02-07 19:10:00|63.81|60.81|64.15|61.15|64.39|61.39|63.68|60.68|0
1738955700000|2025-02-07 19:15:00|64.13|61.13|64.18|61.18|64.31|61.31|63.86|60.86|0
1738956000000|2025-02-07 19:20:00|64.21|61.21|64.76|61.76|65.1|62.1|64.07|61.07|0
1738956300000|2025-02-07 19:25:00|64.7|61.7|65.05|62.05|65.05|62.05|64.54|61.54|0
1738956600000|2025-02-07 19:30:00|65.1|62.1|64.63|61.63|65.24|62.24|64.62|61.62|0
1738956900000|2025-02-07 19:35:00|64.65|61.65|64.39|61.39|64.86|61.86|64.35|61.35|0
1738957200000|2025-02-07 19:40:00|64.38|61.38|64.19|61.19|64.59|61.59|64.09|61.09|0
1738957500000|2025-02-07 19:45:00|64.17|61.17|64.06|61.06|64.59|61.59|64.03|61.03|0
1738957800000|2025-02-07 19:50:00|64.09|61.09|64.38|61.38|64.51|61.51|64.01|61.01|0
1738958100000|2025-02-07 19:55:00|64.32|61.32|64.45|61.45|64.56|61.56|64.19|61.19|0
1738958400000|2025-02-07 20:00:00|64.56|61.56|65.04|62.04|65.15|62.15|64.53|61.53|0
1738958700000|2025-02-07 20:05:00|65.01|62.01|64.88|61.88|65.09|62.09|64.64|61.64|0
1738959000000|2025-02-07 20:10:00|64.82|61.82|65.22|62.22|65.36|62.36|64.74|61.74|0
1738959300000|2025-02-07 20:15:00|65.28|62.28|65.03|62.03|65.57|62.57|65.02|62.02|0
1738959600000|2025-02-07 20:20:00|65.01|62.01|65.11|62.11|65.3|62.3|64.82|61.82|0
1738959900000|2025-02-07 20:25:00|65.14|62.14|65.24|62.24|65.25|62.25|64.95|61.95|0
1738960200000|2025-02-07 20:30:00|65.22|62.22|64.55|61.55|65.22|62.22|64.55|61.55|0
1738960500000|2025-02-07 20:35:00|64.52|61.52|64.92|61.92|65.11|62.11|64.44|61.44|0
1738960800000|2025-02-07 20:40:00|64.95|61.95|64.95|61.95|64.97|61.97|64.65|61.65|0
1738961100000|2025-02-07 20:45:00|64.92|61.92|64.81|61.81|64.97|61.97|64.65|61.65|0
1738961400000|2025-02-07 20:50:00|64.57|61.57|64.74|61.74|64.82|61.82|64.33|61.33|0
1738961700000|2025-02-07 20:55:00|64.98|61.98|64.95|61.95|65.15|62.15|64.68|61.68|0
1738962000000|2025-02-07 21:00:00|64.89|61.89|64.81|61.81|64.89|61.89|64.36|61.36|0
1738962300000|2025-02-07 21:05:00|64.79|61.79|64.68|61.68|64.81|61.81|64.55|61.55|0
1738962600000|2025-02-07 21:10:00|64.71|61.71|64.65|61.65|64.73|61.73|64.54|61.54|0
1739150100000|2025-02-10 01:15:00|62.03|58.83|62.05|58.85|62.05|58.85|62.02|58.82|0
1739150400000|2025-02-10 01:20:00|62.11|58.91|62.31|59.11|62.34|59.14|62.08|58.88|0
1739150700000|2025-02-10 01:25:00|62.34|59.14|62.33|59.13|62.44|59.24|62.26|59.06|0
1739151000000|2025-02-10 01:30:00|62.23|59.23|62.26|59.26|62.39|59.39|62.21|59.21|0
1739151300000|2025-02-10 01:35:00|62.28|59.28|62.31|59.31|62.34|59.34|62.23|59.23|0
1739151600000|2025-02-10 01:40:00|62.32|59.32|62.2|59.2|62.39|59.39|62.15|59.15|0
1739151900000|2025-02-10 01:45:00|62.19|59.19|62.38|59.38|62.38|59.38|62.18|59.18|0
1739152200000|2025-02-10 01:50:00|62.36|59.36|62.41|59.41|62.43|59.43|62.33|59.33|0
1739152500000|2025-02-10 01:55:00|62.42|59.42|62.38|59.38|62.42|59.42|62.35|59.35|0
1739152800000|2025-02-10 02:00:00|62.43|59.43|62.38|59.38|62.48|59.48|62.35|59.35|0
1739153100000|2025-02-10 02:05:00|62.4|59.4|62.46|59.46|62.46|59.46|62.33|59.33|0
1739153400000|2025-02-10 02:10:00|62.44|59.44|62.45|59.45|62.53|59.53|62.43|59.43|0
1739153700000|2025-02-10 02:15:00|62.47|59.47|62.56|59.56|62.63|59.63|62.47|59.47|0
1739154000000|2025-02-10 02:20:00|62.53|59.53|62.5|59.5|62.56|59.56|62.4|59.4|0
1739154300000|2025-02-10 02:25:00|62.53|59.53|62.5|59.5|62.68|59.68|62.47|59.47|0
1739154600000|2025-02-10 02:30:00|62.51|59.51|62.4|59.4|62.55|59.55|62.37|59.37|0
1739154900000|2025-02-10 02:35:00|62.37|59.37|62.39|59.39|62.47|59.47|62.34|59.34|0
1739155200000|2025-02-10 02:40:00|62.37|59.37|62.34|59.34|62.45|59.45|62.32|59.32|0
1739155500000|2025-02-10 02:45:00|62.33|59.33|62.29|59.29|62.39|59.39|62.26|59.26|0
1739155800000|2025-02-10 02:50:00|62.31|59.31|62.39|59.39|62.44|59.44|62.31|59.31|0
1739156100000|2025-02-10 02:55:00|62.4|59.4|62.39|59.39|62.41|59.41|62.36|59.36|0
1739156400000|2025-02-10 03:00:00|62.36|59.36|62.46|59.46|62.49|59.49|62.34|59.34|0
1739156700000|2025-02-10 03:05:00|62.45|59.45|62.46|59.46|62.48|59.48|62.42|59.42|0
1739157000000|2025-02-10 03:10:00|62.49|59.49|62.49|59.49|62.49|59.49|62.44|59.44|0
1739157300000|2025-02-10 03:15:00|62.51|59.51|62.51|59.51|62.54|59.54|62.46|59.46|0
1739157600000|2025-02-10 03:20:00|62.54|59.54|62.43|59.43|62.54|59.54|62.43|59.43|0
1739157900000|2025-02-10 03:25:00|62.46|59.46|62.44|59.44|62.46|59.46|62.4|59.4|0
1739158200000|2025-02-10 03:30:00|62.43|59.43|62.3|59.3|62.46|59.46|62.27|59.27|0
1739158500000|2025-02-10 03:35:00|62.29|59.29|62.4|59.4|62.4|59.4|62.29|59.29|0
1739158800000|2025-02-10 03:40:00|62.39|59.39|62.43|59.43|62.43|59.43|62.35|59.35|0
1739159100000|2025-02-10 03:45:00|62.41|59.41|62.22|59.22|62.45|59.45|62.17|59.17|0
1739159400000|2025-02-10 03:50:00|62.23|59.23|62.19|59.19|62.24|59.24|62.16|59.16|0
1739159700000|2025-02-10 03:55:00|62.22|59.22|62.09|59.09|62.22|59.22|62.09|59.09|0
1739160000000|2025-02-10 04:00:00|62.07|59.07|62.11|59.11|62.14|59.14|62.06|59.06|0
1739160300000|2025-02-10 04:05:00|62.13|59.13|62.08|59.08|62.13|59.13|62.06|59.06|0
1739160600000|2025-02-10 04:10:00|62.06|59.06|62.08|59.08|62.13|59.13|62.06|59.06|0
1739160900000|2025-02-10 04:15:00|62.09|59.09|62.08|59.08|62.09|59.09|62.03|59.03|0
1739161200000|2025-02-10 04:20:00|62.1|59.1|61.95|58.95|62.1|59.1|61.92|58.92|0
1739161500000|2025-02-10 04:25:00|61.97|58.97|61.97|58.97|62|59|61.95|58.95|0
1739161800000|2025-02-10 04:30:00|61.92|58.92|62|59|62.02|59.02|61.9|58.9|0
1739162100000|2025-02-10 04:35:00|62.02|59.02|62.02|59.02|62.06|59.06|62|59|0
1739162400000|2025-02-10 04:40:00|62.03|59.03|62.12|59.12|62.12|59.12|62.03|59.03|0
1739162700000|2025-02-10 04:45:00|62.15|59.15|62.2|59.2|62.2|59.2|62.15|59.15|0
1739163000000|2025-02-10 04:50:00|62.19|59.19|62.2|59.2|62.22|59.22|62.19|59.19|0
1739163300000|2025-02-10 04:55:00|62.22|59.22|62.29|59.29|62.29|59.29|62.22|59.22|0
1739163600000|2025-02-10 05:00:00|62.27|59.27|62.14|59.14|62.27|59.27|62.12|59.12|0
1739163900000|2025-02-10 05:05:00|62.12|59.12|62.01|59.01|62.14|59.14|61.99|58.99|0
1739164200000|2025-02-10 05:10:00|61.99|58.99|61.88|58.88|62.01|59.01|61.86|58.86|0
1739164500000|2025-02-10 05:15:00|61.86|58.86|61.87|58.87|61.93|58.93|61.83|58.83|0
1739164800000|2025-02-10 05:20:00|61.85|58.85|61.8|58.8|61.91|58.91|61.7|58.7|0
1739165100000|2025-02-10 05:25:00|61.78|58.78|61.79|58.79|61.83|58.83|61.77|58.77|0
1739165400000|2025-02-10 05:30:00|61.76|58.76|61.59|58.59|61.9|58.9|61.58|58.58|0
1739165700000|2025-02-10 05:35:00|61.54|58.54|61.82|58.82|61.82|58.82|61.54|58.54|0
1739166000000|2025-02-10 05:40:00|61.81|58.81|61.8|58.8|61.85|58.85|61.77|58.77|0
1739166300000|2025-02-10 05:45:00|61.77|58.77|61.82|58.82|61.9|58.9|61.74|58.74|0
1739166600000|2025-02-10 05:50:00|61.85|58.85|61.93|58.93|62|59|61.81|58.81|0
1739166900000|2025-02-10 05:55:00|61.95|58.95|61.94|58.94|61.97|58.97|61.92|58.92|0
1739167200000|2025-02-10 06:00:00|61.92|58.92|61.94|58.94|61.97|58.97|61.89|58.89|0
1739167500000|2025-02-10 06:05:00|61.97|58.97|62.02|59.02|62.07|59.07|61.97|58.97|0
1739167800000|2025-02-10 06:10:00|62.03|59.03|62.07|59.07|62.1|59.1|62.02|59.02|0
1739168100000|2025-02-10 06:15:00|62.06|59.06|62.02|59.02|62.07|59.07|62.02|59.02|0
1739168400000|2025-02-10 06:20:00|62.03|59.03|62.09|59.09|62.12|59.12|61.94|58.94|0
1739168700000|2025-02-10 06:25:00|62.07|59.07|62.09|59.09|62.09|59.09|62.01|59.01|0
1739169000000|2025-02-10 06:30:00|62.13|59.13|62.32|59.32|62.32|59.32|62.13|59.13|0
1739169300000|2025-02-10 06:35:00|62.29|59.29|62.24|59.24|62.32|59.32|62.22|59.22|0
1739169600000|2025-02-10 06:40:00|62.22|59.22|62.24|59.24|62.24|59.24|62.19|59.19|0
1739169900000|2025-02-10 06:45:00|62.23|59.23|62.26|59.26|62.29|59.29|62.19|59.19|0
1739170200000|2025-02-10 06:50:00|62.24|59.24|62.24|59.24|62.31|59.31|62.24|59.24|0
1739170500000|2025-02-10 06:55:00|62.26|59.26|62.11|59.11|62.26|59.26|62.09|59.09|0
1739170800000|2025-02-10 07:00:00|62.08|59.08|62.13|59.13|62.16|59.16|62.03|59.03|0
1739171100000|2025-02-10 07:05:00|62.1|59.1|62.08|59.08|62.13|59.13|62.03|59.03|0
1739171400000|2025-02-10 07:10:00|62.1|59.1|62.1|59.1|62.13|59.13|62.03|59.03|0
1739171700000|2025-02-10 07:15:00|62.12|59.12|62.2|59.2|62.2|59.2|62.08|59.08|0
1739172000000|2025-02-10 07:20:00|62.22|59.22|62.25|59.25|62.41|59.41|62.2|59.2|0
1739172300000|2025-02-10 07:25:00|62.28|59.28|62.15|59.15|62.28|59.28|62.12|59.12|0
1739172600000|2025-02-10 07:30:00|62.17|59.17|62.22|59.22|62.25|59.25|62.1|59.1|0
1739172900000|2025-02-10 07:35:00|62.25|59.25|62.33|59.33|62.4|59.4|62.25|59.25|0
1739173200000|2025-02-10 07:40:00|62.3|59.3|62.27|59.27|62.35|59.35|62.27|59.27|0
1739173500000|2025-02-10 07:45:00|62.25|59.25|62.07|59.07|62.25|59.25|62.04|59.04|0
1739173800000|2025-02-10 07:50:00|62.09|59.09|62.17|59.17|62.19|59.19|62.06|59.06|0
1739174100000|2025-02-10 07:55:00|62.19|59.19|62.22|59.22|62.22|59.22|62.09|59.09|0
1739174400000|2025-02-10 08:00:00|62.26|59.26|62.09|59.09|62.35|59.35|62.06|59.06|0
1739174700000|2025-02-10 08:05:00|62.06|59.06|61.93|58.93|62.09|59.09|61.9|58.9|0
1739175000000|2025-02-10 08:10:00|61.9|58.9|61.95|58.95|62.06|59.06|61.85|58.85|0
1739175300000|2025-02-10 08:15:00|61.93|58.93|62.13|59.13|62.19|59.19|61.93|58.93|0
1739175600000|2025-02-10 08:20:00|62.16|59.16|61.77|58.77|62.16|59.16|61.77|58.77|0
1739175900000|2025-02-10 08:25:00|61.8|58.8|61.89|58.89|61.98|58.98|61.78|58.78|0
1739176200000|2025-02-10 08:30:00|61.92|58.92|62.14|59.14|62.21|59.21|61.9|58.9|0
1739176500000|2025-02-10 08:35:00|62.13|59.13|61.95|58.95|62.23|59.23|61.95|58.95|0
1739176800000|2025-02-10 08:40:00|61.97|58.97|61.8|58.8|61.97|58.97|61.74|58.74|0
1739177100000|2025-02-10 08:45:00|61.79|58.79|61.87|58.87|61.87|58.87|61.74|58.74|0
1739177400000|2025-02-10 08:50:00|61.89|58.89|61.92|58.92|61.97|58.97|61.84|58.84|0
1739177700000|2025-02-10 08:55:00|61.86|58.86|61.84|58.84|61.89|58.89|61.76|58.76|0
1739178000000|2025-02-10 09:00:00|61.89|58.89|61.71|58.71|62.07|59.07|61.7|58.7|0
1739178300000|2025-02-10 09:05:00|61.7|58.7|61.76|58.76|61.89|58.89|61.66|58.66|0
1739178600000|2025-02-10 09:10:00|61.74|58.74|61.58|58.58|61.74|58.74|61.58|58.58|0
1739178900000|2025-02-10 09:15:00|61.56|58.56|61.55|58.55|61.63|58.63|61.47|58.47|0
1739179200000|2025-02-10 09:20:00|61.52|58.52|61.48|58.48|61.55|58.55|61.47|58.47|0
1739179500000|2025-02-10 09:25:00|61.47|58.47|61.47|58.47|61.55|58.55|61.42|58.42|0
1739179800000|2025-02-10 09:30:00|61.44|58.44|61.37|58.37|61.49|58.49|61.37|58.37|0
1739180100000|2025-02-10 09:35:00|61.39|58.39|61.42|58.42|61.57|58.57|61.37|58.37|0
1739180400000|2025-02-10 09:40:00|61.44|58.44|61.55|58.55|61.62|58.62|61.44|58.44|0
1739180700000|2025-02-10 09:45:00|61.54|58.54|61.68|58.68|61.85|58.85|61.54|58.54|0
1739181000000|2025-02-10 09:50:00|61.67|58.67|61.59|58.59|61.72|58.72|61.54|58.54|0
1739181300000|2025-02-10 09:55:00|61.62|58.62|61.51|58.51|61.64|58.64|61.49|58.49|0
1739181600000|2025-02-10 10:00:00|61.49|58.49|60.19|57.19|61.72|58.72|60.19|57.19|0
1739181900000|2025-02-10 10:05:00|60.2|57.2|60.21|57.21|60.27|57.27|60.17|57.17|0
1739182200000|2025-02-10 10:10:00|60.24|57.24|60.36|57.36|60.38|57.38|60.24|57.24|0
1739182500000|2025-02-10 10:15:00|60.39|57.39|60.23|57.23|60.42|57.42|60.23|57.23|0
1739182800000|2025-02-10 10:20:00|60.24|57.24|60.16|57.16|60.26|57.26|60.13|57.13|0
1739183100000|2025-02-10 10:25:00|60.19|57.19|60.18|57.18|60.19|57.19|60.03|57.03|0
1739183400000|2025-02-10 10:30:00|60.2|57.2|60.18|57.18|60.23|57.23|60.16|57.16|0
1739183700000|2025-02-10 10:35:00|60.16|57.16|59.9|56.9|60.18|57.18|59.9|56.9|0
1739184000000|2025-02-10 10:40:00|59.93|56.93|59.98|56.98|60.05|57.05|59.9|56.9|0
1739184300000|2025-02-10 10:45:00|59.97|56.97|59.31|56.31|60.34|57.34|59.31|56.31|0
1739184600000|2025-02-10 10:50:00|59.33|56.33|59.36|56.36|59.38|56.38|59.31|56.31|0
1739184900000|2025-02-10 10:55:00|59.33|56.33|59.33|56.33|59.33|56.33|59.28|56.28|0
1739185200000|2025-02-10 11:00:00|59.3|56.3|59.45|56.45|59.86|56.86|59.28|56.28|0
1739185500000|2025-02-10 11:05:00|59.43|56.43|59.28|56.28|59.53|56.53|59.28|56.28|0
1739185800000|2025-02-10 11:10:00|59.25|56.25|59.33|56.33|59.38|56.38|59.18|56.18|0
1739186100000|2025-02-10 11:15:00|59.3|56.3|59.17|56.17|59.35|56.35|59.12|56.12|0
1739186400000|2025-02-10 11:20:00|59.2|56.2|59.12|56.12|59.27|56.27|59.12|56.12|0
1739186700000|2025-02-10 11:25:00|59.11|56.11|59.1|56.1|59.12|56.12|59.07|56.07|0
1739187000000|2025-02-10 11:30:00|59.08|56.08|59.14|56.14|59.2|56.2|59.07|56.07|0
1739187300000|2025-02-10 11:35:00|59.07|56.07|59.02|56.02|59.07|56.07|59.02|56.02|0
1739187600000|2025-02-10 11:40:00|59.04|56.04|59.19|56.19|59.22|56.22|59.04|56.04|0
1739187900000|2025-02-10 11:45:00|59.22|56.22|59.21|56.21|59.29|56.29|59.19|56.19|0
1739188200000|2025-02-10 11:50:00|59.19|56.19|59.16|56.16|59.26|56.26|59.11|56.11|0
1739188500000|2025-02-10 11:55:00|59.14|56.14|59.06|56.06|59.16|56.16|59.04|56.04|0
1739188800000|2025-02-10 12:00:00|59.14|56.14|59.24|56.24|59.31|56.31|59.01|56.01|0
1739189100000|2025-02-10 12:05:00|59.21|56.21|59.28|56.28|59.28|56.28|59.11|56.11|0
1739189400000|2025-02-10 12:10:00|59.31|56.31|59.36|56.36|59.36|56.36|59.23|56.23|0
1739189700000|2025-02-10 12:15:00|59.33|56.33|59.21|56.21|59.33|56.33|59.18|56.18|0
1739190000000|2025-02-10 12:20:00|59.18|56.18|59.15|56.15|59.27|56.27|59.1|56.1|0
1739190300000|2025-02-10 12:25:00|59.18|56.18|59.19|56.19|59.2|56.2|59.15|56.15|0
1739190600000|2025-02-10 12:30:00|59.2|56.2|59.25|56.25|59.3|56.3|59.19|56.19|0
1739190900000|2025-02-10 12:35:00|59.28|56.28|59.27|56.27|59.33|56.33|59.22|56.22|0
1739191200000|2025-02-10 12:40:00|59.25|56.25|59.15|56.15|59.3|56.3|59.14|56.14|0
1739191500000|2025-02-10 12:45:00|59.12|56.12|59.07|56.07|59.22|56.22|59.05|56.05|0
1739191800000|2025-02-10 12:50:00|59.06|56.06|59.15|56.15|59.17|56.17|59.06|56.06|0
1739192100000|2025-02-10 12:55:00|59.13|56.13|58.93|55.93|59.15|56.15|58.93|55.93|0
1739192400000|2025-02-10 13:00:00|58.92|55.92|58.97|55.97|59.04|56.04|58.9|55.9|0
1739192700000|2025-02-10 13:05:00|58.96|55.96|58.99|55.99|59.02|56.02|58.92|55.92|0
1739193000000|2025-02-10 13:10:00|58.97|55.97|58.72|55.72|58.99|55.99|58.72|55.72|0
1739193300000|2025-02-10 13:15:00|58.69|55.69|58.67|55.67|58.79|55.79|58.64|55.64|0
1739193600000|2025-02-10 13:20:00|58.68|55.68|58.79|55.79|58.84|55.84|58.67|55.67|0
1739193900000|2025-02-10 13:25:00|58.81|55.81|58.49|55.49|58.81|55.81|58.44|55.44|0
1739194200000|2025-02-10 13:30:00|58.47|55.47|58.29|55.29|58.54|55.54|58.27|55.27|0
1739194500000|2025-02-10 13:35:00|58.27|55.27|58.32|55.32|58.91|55.91|58.27|55.27|0
1739194800000|2025-02-10 13:40:00|58.34|55.34|58.47|55.47|58.59|55.59|58.34|55.34|0
1739195100000|2025-02-10 13:45:00|58.44|55.44|58.44|55.44|58.56|55.56|58.44|55.44|0
1739195400000|2025-02-10 13:50:00|58.46|55.46|58.49|55.49|58.61|55.61|58.46|55.46|0
1739195700000|2025-02-10 13:55:00|58.51|55.51|58.36|55.36|58.54|55.54|58.31|55.31|0
1739196000000|2025-02-10 14:00:00|58.34|55.34|58.26|55.26|58.34|55.34|58.19|55.19|0
1739196300000|2025-02-10 14:05:00|58.29|55.29|58.43|55.43|58.46|55.46|58.29|55.29|0
1739196600000|2025-02-10 14:10:00|58.46|55.46|58.68|55.68|58.7|55.7|58.46|55.46|0
1739196900000|2025-02-10 14:15:00|58.7|55.7|58.64|55.64|58.88|55.88|58.6|55.6|0
1739197200000|2025-02-10 14:20:00|58.63|55.63|58.82|55.82|58.85|55.85|58.63|55.63|0
1739197500000|2025-02-10 14:25:00|58.9|55.9|58.8|55.8|58.97|55.97|58.58|55.58|0
1739197800000|2025-02-10 14:30:00|58.82|55.82|59.32|56.32|59.37|56.37|58.7|55.7|0
1739198100000|2025-02-10 14:35:00|59.24|56.24|59.69|56.69|59.87|56.87|59.19|56.19|0
1739198400000|2025-02-10 14:40:00|59.64|56.64|59.72|56.72|60.05|57.05|59.64|56.64|0
1739198700000|2025-02-10 14:45:00|59.79|56.79|59.87|56.87|59.87|56.87|59.39|56.39|0
1739199000000|2025-02-10 14:50:00|59.79|56.79|59.41|56.41|59.97|56.97|59.34|56.34|0
1739199300000|2025-02-10 14:55:00|59.39|56.39|59.31|56.31|59.69|56.69|59.26|56.26|0
1739199600000|2025-02-10 15:00:00|59.34|56.34|58.44|55.44|59.44|56.44|58.44|55.44|0
1739199900000|2025-02-10 15:05:00|58.42|55.42|58.32|55.32|58.49|55.49|58.05|55.05|0
1739200200000|2025-02-10 15:10:00|58.35|55.35|58.52|55.52|58.62|55.62|58.23|55.23|0
1739200500000|2025-02-10 15:15:00|58.49|55.49|58.47|55.47|58.64|55.64|58.37|55.37|0
1739200800000|2025-02-10 15:20:00|58.49|55.49|58.42|55.42|58.76|55.76|58.2|55.2|0
1739201100000|2025-02-10 15:25:00|58.44|55.44|58.17|55.17|58.49|55.49|58.1|55.1|0
1739201400000|2025-02-10 15:30:00|58.15|55.15|58.1|55.1|58.15|55.15|57.92|54.92|0
1739201700000|2025-02-10 15:35:00|58.05|55.05|58.47|55.47|58.54|55.54|57.95|54.95|0
1739202000000|2025-02-10 15:40:00|58.44|55.44|58.42|55.42|58.66|55.66|58.29|55.29|0
1739202300000|2025-02-10 15:45:00|58.39|55.39|58|55|58.39|55.39|57.9|54.9|0
1739202600000|2025-02-10 15:50:00|57.97|54.97|58.09|55.09|58.19|55.19|57.97|54.97|0
1739202900000|2025-02-10 15:55:00|58.07|55.07|58.36|55.36|58.41|55.41|58|55|0
1739203200000|2025-02-10 16:00:00|58.29|55.29|58.31|55.31|58.39|55.39|58.12|55.12|0
1739203500000|2025-02-10 16:05:00|58.34|55.34|58.46|55.46|58.68|55.68|58.34|55.34|0
1739203800000|2025-02-10 16:10:00|58.47|55.47|58.55|55.55|58.68|55.68|58.29|55.29|0
1739204100000|2025-02-10 16:15:00|58.58|55.58|58.95|55.95|59.1|56.1|58.55|55.55|0
1739204400000|2025-02-10 16:20:00|58.92|55.92|58.98|55.98|59.25|56.25|58.42|55.42|0
1739204700000|2025-02-10 16:25:00|58.96|55.96|59.1|56.1|59.13|56.13|58.81|55.81|0
1739205000000|2025-02-10 16:30:00|59.08|56.08|59.38|56.38|59.55|56.55|59.03|56.03|0
1739205300000|2025-02-10 16:35:00|59.35|56.35|59.13|56.13|59.4|56.4|59.08|56.08|0
1739205600000|2025-02-10 16:40:00|59.1|56.1|59.17|56.17|59.27|56.27|59.05|56.05|0
1739205900000|2025-02-10 16:45:00|59.15|56.15|59.3|56.3|59.45|56.45|59.05|56.05|0
1739206200000|2025-02-10 16:50:00|59.27|56.27|59.12|56.12|59.35|56.35|59.05|56.05|0
1739206500000|2025-02-10 16:55:00|59.15|56.15|58.97|55.97|59.15|56.15|58.92|55.92|0
1739206800000|2025-02-10 17:00:00|59.02|56.02|59.34|56.34|59.34|56.34|58.95|55.95|0
1739207100000|2025-02-10 17:05:00|59.32|56.32|59.24|56.24|59.77|56.77|59.24|56.24|0
1739207400000|2025-02-10 17:10:00|59.29|56.29|59.59|56.59|59.86|56.86|59.29|56.29|0
1739207700000|2025-02-10 17:15:00|59.71|56.71|59.51|56.51|59.81|56.81|59.41|56.41|0
1739208000000|2025-02-10 17:20:00|59.53|56.53|59.16|56.16|59.63|56.63|59.16|56.16|0
1739208300000|2025-02-10 17:25:00|59.13|56.13|59.43|56.43|59.48|56.48|59.13|56.13|0
1739208600000|2025-02-10 17:30:00|59.41|56.41|59.08|56.08|59.43|56.43|59.03|56.03|0
1739208900000|2025-02-10 17:35:00|59.06|56.06|58.76|55.76|59.21|56.21|58.76|55.76|0
1739209200000|2025-02-10 17:40:00|58.74|55.74|58.76|55.76|58.79|55.79|58.57|55.57|0
1739209500000|2025-02-10 17:45:00|58.74|55.74|58.81|55.81|58.99|55.99|58.71|55.71|0
1739209800000|2025-02-10 17:50:00|58.84|55.84|58.44|55.44|58.84|55.84|58.41|55.41|0
1739210100000|2025-02-10 17:55:00|58.41|55.41|58.27|55.27|58.76|55.76|58.22|55.22|0
1739210400000|2025-02-10 18:00:00|58.3|55.3|58.1|55.1|58.32|55.32|58.05|55.05|0
1739210700000|2025-02-10 18:05:00|58.07|55.07|58.12|55.12|58.2|55.2|58.03|55.03|0
1739211000000|2025-02-10 18:10:00|58.15|55.15|57.97|54.97|58.15|55.15|57.97|54.97|0
1739211300000|2025-02-10 18:15:00|57.95|54.95|58.09|55.09|58.22|55.22|57.88|54.88|0
1739211600000|2025-02-10 18:20:00|58.08|55.08|58.02|55.02|58.14|55.14|57.87|54.87|0
1739211900000|2025-02-10 18:25:00|57.9|54.9|58.14|55.14|58.19|55.19|57.9|54.9|0
1739212200000|2025-02-10 18:30:00|58.17|55.17|58.19|55.19|58.24|55.24|58.04|55.04|0
1739212500000|2025-02-10 18:35:00|58.16|55.16|58.06|55.06|58.21|55.21|57.97|54.97|0
1739212800000|2025-02-10 18:40:00|58.04|55.04|57.99|54.99|58.16|55.16|57.99|54.99|0
1739213100000|2025-02-10 18:45:00|58.04|55.04|57.91|54.91|58.06|55.06|57.87|54.87|0
1739213400000|2025-02-10 18:50:00|57.89|54.89|57.74|54.74|57.91|54.91|57.6|54.6|0
1739213700000|2025-02-10 18:55:00|57.77|54.77|57.79|54.79|57.79|54.79|57.64|54.64|0
1739214000000|2025-02-10 19:00:00|57.86|54.86|57.89|54.89|58.18|55.18|57.84|54.84|0
1739214300000|2025-02-10 19:05:00|57.91|54.91|57.76|54.76|57.93|54.93|57.74|54.74|0
1739214600000|2025-02-10 19:10:00|57.74|54.74|57.66|54.66|58.08|55.08|57.23|54.23|0
1739214900000|2025-02-10 19:15:00|55.78|53.78|56.01|54.01|56.01|54.01|55.7|53.7|0
1739215200000|2025-02-10 19:20:00|55.99|53.99|55.97|53.97|56.04|54.04|55.71|53.71|0
1739215500000|2025-02-10 19:25:00|55.99|53.99|56.06|54.06|56.24|54.24|55.94|53.94|0
1739215800000|2025-02-10 19:30:00|57.71|54.71|57.71|54.71|57.78|54.78|57.56|54.56|0
1739216100000|2025-02-10 19:35:00|57.73|54.73|57.83|54.83|57.83|54.83|57.63|54.63|0
1739216400000|2025-02-10 19:40:00|57.85|54.85|57.92|54.92|58|55|57.8|54.8|0
1739216700000|2025-02-10 19:45:00|57.95|54.95|58.04|55.04|58.14|55.14|57.92|54.92|0
1739217000000|2025-02-10 19:50:00|58.02|55.02|57.89|54.89|58.16|55.16|57.89|54.89|0
1739217300000|2025-02-10 19:55:00|57.87|54.87|57.97|54.97|58.02|55.02|57.7|54.7|0
1739217600000|2025-02-10 20:00:00|57.94|54.94|57.92|54.92|58.11|55.11|57.82|54.82|0
1739217900000|2025-02-10 20:05:00|57.89|54.89|57.84|54.84|57.92|54.92|57.74|54.74|0
1739218200000|2025-02-10 20:10:00|57.87|54.87|57.69|54.69|57.94|54.94|57.69|54.69|0
1739218500000|2025-02-10 20:15:00|57.72|54.72|57.86|54.86|57.89|54.89|57.69|54.69|0
1739218800000|2025-02-10 20:20:00|57.89|54.89|58.01|55.01|58.03|55.03|57.81|54.81|0
1739219100000|2025-02-10 20:25:00|57.98|54.98|57.98|54.98|58.06|55.06|57.91|54.91|0
1739219400000|2025-02-10 20:30:00|58.01|55.01|58.1|55.1|58.15|55.15|57.98|54.98|0
1739219700000|2025-02-10 20:35:00|58.15|55.15|58.22|55.22|58.37|55.37|57.88|54.88|0
1739220000000|2025-02-10 20:40:00|58.2|55.2|57.95|54.95|58.2|55.2|57.88|54.88|0
1739220300000|2025-02-10 20:45:00|57.97|54.97|58.12|55.12|58.32|55.32|57.97|54.97|0
1739220600000|2025-02-10 20:50:00|58.02|55.02|58.29|55.29|58.64|55.64|57.88|54.88|0
1739220900000|2025-02-10 20:55:00|58.31|55.31|58.46|55.46|58.98|55.98|58.14|55.14|0
1739221200000|2025-02-10 21:00:00|56.22|54.22|56.5|54.5|56.65|54.65|56.22|54.22|0
1739221500000|2025-02-10 21:05:00|56.47|54.47|56.62|54.62|56.67|54.67|56.47|54.47|0
1739221800000|2025-02-10 21:10:00|56.6|54.6|56.71|54.71|56.8|54.8|56.58|54.58|0
1739222100000|2025-02-10 21:15:00|59.05|55.85|58.95|55.75|59.09|55.89|58.95|55.75|0
1739222400000|2025-02-10 21:20:00|58.97|55.77|58.87|55.67|58.97|55.77|58.77|55.57|0
1739222700000|2025-02-10 21:25:00|58.88|55.68|57.9|54.7|58.92|55.72|57.53|54.33|0
1739223000000|2025-02-10 21:30:00|57.87|54.67|57.89|54.69|57.94|54.74|57.87|54.67|0
1739223300000|2025-02-10 21:35:00|57.87|54.67|57.82|54.62|57.92|54.72|57.82|54.62|0
1739223600000|2025-02-10 21:40:00|57.84|54.64|57.79|54.59|57.84|54.64|57.79|54.59|0
1739223900000|2025-02-10 21:45:00|57.84|54.64|57.79|54.59|57.84|54.64|57.77|54.57|0
1739224200000|2025-02-10 21:50:00|57.78|54.58|57.79|54.59|57.82|54.62|57.77|54.57|0
1739224500000|2025-02-10 21:55:00|57.82|54.62|57.78|54.58|57.84|54.64|57.78|54.58|0
1739224800000|2025-02-10 22:00:00|57.79|54.59|57.79|54.59|57.79|54.59|57.79|54.59|0
1739225700000|2025-02-10 22:15:00|57.8|54.6|57.77|54.57|57.8|54.6|57.77|54.57|0
1739226000000|2025-02-10 22:20:00|57.78|54.58|57.77|54.57|57.79|54.59|57.76|54.56|0
1739226300000|2025-02-10 22:25:00|57.75|54.55|57.74|54.54|57.75|54.55|57.74|54.54|0
1739226600000|2025-02-10 22:30:00|57.75|54.55|57.78|54.58|57.78|54.58|57.74|54.54|0
1739226900000|2025-02-10 22:35:00|57.76|54.56|57.75|54.55|57.76|54.56|57.75|54.55|0
1739227200000|2025-02-10 22:40:00|57.79|54.59|57.82|54.62|57.87|54.67|57.79|54.59|0
1739227500000|2025-02-10 22:45:00|57.86|54.66|57.88|54.68|57.97|54.77|57.86|54.66|0
1739227800000|2025-02-10 22:50:00|57.87|54.67|57.89|54.69|57.89|54.69|57.86|54.66|0
1739228100000|2025-02-10 22:55:00|57.88|54.68|57.88|54.68|57.89|54.69|57.84|54.64|0
1739228400000|2025-02-10 23:00:00|58.03|54.83|58.38|55.18|58.41|55.21|58.03|54.83|0
1739228700000|2025-02-10 23:05:00|58.41|55.21|58.5|55.3|58.65|55.45|58.33|55.13|0
1739229000000|2025-02-10 23:10:00|58.55|55.35|58.63|55.43|58.8|55.6|58.46|55.26|0
1739229300000|2025-02-10 23:15:00|58.57|55.37|58.82|55.62|58.85|55.65|58.57|55.37|0
1739229600000|2025-02-10 23:20:00|58.8|55.6|58.87|55.67|58.87|55.67|58.75|55.55|0
1739229900000|2025-02-10 23:25:00|58.97|55.77|59.02|55.82|59.27|56.07|58.97|55.77|0
1739230200000|2025-02-10 23:30:00|58.99|55.79|58.97|55.77|59.02|55.82|58.87|55.67|0
1739230500000|2025-02-10 23:35:00|58.92|55.72|58.79|55.59|58.96|55.76|58.77|55.57|0
1739230800000|2025-02-10 23:40:00|58.82|55.62|58.97|55.77|59.01|55.81|58.82|55.62|0
1739231100000|2025-02-10 23:45:00|58.92|55.72|58.94|55.74|58.99|55.79|58.84|55.64|0
1739231400000|2025-02-10 23:50:00|58.96|55.76|58.81|55.61|58.99|55.79|58.81|55.61|0
1739231700000|2025-02-10 23:55:00|58.84|55.64|58.79|55.59|58.84|55.64|58.73|55.53|0
1739232000000|2025-02-11 00:00:00|58.76|55.56|58.91|55.71|58.93|55.73|58.76|55.56|0
1739232300000|2025-02-11 00:05:00|58.9|55.7|59.01|55.81|59.03|55.83|58.82|55.62|0
1739232600000|2025-02-11 00:10:00|58.98|55.78|58.98|55.78|59.03|55.83|58.91|55.71|0
1739232900000|2025-02-11 00:15:00|59.01|55.81|58.95|55.75|59.03|55.83|58.93|55.73|0
1739233200000|2025-02-11 00:20:00|58.94|55.74|58.95|55.75|58.98|55.78|58.85|55.65|0
1739233500000|2025-02-11 00:25:00|58.93|55.73|58.65|55.45|58.95|55.75|58.63|55.43|0
1739233800000|2025-02-11 00:30:00|58.64|55.44|58.48|55.28|58.64|55.44|58.48|55.28|0
1739234100000|2025-02-11 00:35:00|58.45|55.25|58.43|55.23|58.48|55.28|58.38|55.18|0
1739234400000|2025-02-11 00:40:00|58.38|55.18|58.38|55.18|58.4|55.2|58.35|55.15|0
1739234700000|2025-02-11 00:45:00|58.4|55.2|58.43|55.23|58.45|55.25|58.4|55.2|0
1739235000000|2025-02-11 00:50:00|58.38|55.18|58.4|55.2|58.45|55.25|58.35|55.15|0
1739235300000|2025-02-11 00:55:00|58.42|55.22|58.5|55.3|58.52|55.32|58.37|55.17|0
1739235600000|2025-02-11 01:00:00|58.45|55.25|58.57|55.37|58.62|55.42|58.42|55.22|0
1739235900000|2025-02-11 01:05:00|58.59|55.39|58.54|55.34|58.62|55.42|58.49|55.29|0
1739236200000|2025-02-11 01:10:00|58.57|55.37|58.6|55.4|58.62|55.42|58.54|55.34|0
1739236500000|2025-02-11 01:15:00|58.59|55.39|59.2|56|59.25|56.05|58.32|55.12|0
1739236800000|2025-02-11 01:20:00|59.22|56.02|59.32|56.12|59.33|56.13|59.17|55.97|0
1739237100000|2025-02-11 01:25:00|59.3|56.1|59.44|56.24|59.49|56.29|59.3|56.1|0
1739237400000|2025-02-11 01:30:00|57.52|55.52|57.41|55.41|57.68|55.68|57.39|55.39|0
1739237700000|2025-02-11 01:35:00|57.43|55.43|57.37|55.37|57.51|55.51|57.33|55.33|0
1739238000000|2025-02-11 01:40:00|57.35|55.35|57.43|55.43|57.47|55.47|57.35|55.35|0
1739238300000|2025-02-11 01:45:00|57.44|55.44|57.57|55.57|57.69|55.69|57.43|55.43|0
1739238600000|2025-02-11 01:50:00|57.59|55.59|57.58|55.58|57.65|55.65|57.54|55.54|0
1739238900000|2025-02-11 01:55:00|57.56|55.56|57.62|55.62|57.64|55.64|57.51|55.51|0
1739239200000|2025-02-11 02:00:00|57.65|55.65|57.56|55.56|57.67|55.67|57.55|55.55|0
1739239500000|2025-02-11 02:05:00|57.55|55.55|57.87|55.87|57.93|55.93|57.55|55.55|0
1739239800000|2025-02-11 02:10:00|57.85|55.85|57.83|55.83|57.86|55.86|57.74|55.74|0
1739240100000|2025-02-11 02:15:00|57.8|55.8|58.11|56.11|58.29|56.29|57.8|55.8|0
1739240400000|2025-02-11 02:20:00|58.14|56.14|58.27|56.27|58.36|56.36|58.13|56.13|0
1739240700000|2025-02-11 02:25:00|58.24|56.24|58.19|56.19|58.27|56.27|58.14|56.14|0
1739241000000|2025-02-11 02:30:00|58.2|56.2|58.37|56.37|58.48|56.48|58.15|56.15|0
1739241300000|2025-02-11 02:35:00|58.36|56.36|58.41|56.41|58.49|56.49|58.04|56.04|0
1739241600000|2025-02-11 02:40:00|58.45|56.45|58.3|56.3|58.48|56.48|58.25|56.25|0
1739241900000|2025-02-11 02:45:00|58.29|56.29|58.29|56.29|58.32|56.32|58.16|56.16|0
1739242200000|2025-02-11 02:50:00|58.26|56.26|58.21|56.21|58.32|56.32|58|56|0
1739242500000|2025-02-11 02:55:00|58.23|56.23|58.3|56.3|58.33|56.33|58.23|56.23|0
1739242800000|2025-02-11 03:00:00|58.28|56.28|58.32|56.32|58.36|56.36|58.23|56.23|0
1739243100000|2025-02-11 03:05:00|58.35|56.35|58.21|56.21|58.35|56.35|58.16|56.16|0
1739243400000|2025-02-11 03:10:00|58.26|56.26|58.38|56.38|58.48|56.48|58.22|56.22|0
1739243700000|2025-02-11 03:15:00|58.39|56.39|58.25|56.25|58.43|56.43|58.22|56.22|0
1739244000000|2025-02-11 03:20:00|58.1|56.1|58.15|56.15|58.29|56.29|57.99|55.99|0
1739244300000|2025-02-11 03:25:00|58.16|56.16|58.02|56.02|58.18|56.18|57.94|55.94|0
1739244600000|2025-02-11 03:30:00|58.04|56.04|57.93|55.93|58.07|56.07|57.86|55.86|0
1739244900000|2025-02-11 03:35:00|57.91|55.91|57.89|55.89|57.91|55.91|57.69|55.69|0
1739245200000|2025-02-11 03:40:00|57.86|55.86|57.92|55.92|57.97|55.97|57.85|55.85|0
1739245500000|2025-02-11 03:45:00|57.94|55.94|57.91|55.91|57.94|55.94|57.87|55.87|0
1739245800000|2025-02-11 03:50:00|57.89|55.89|57.81|55.81|57.92|55.92|57.78|55.78|0
1739246100000|2025-02-11 03:55:00|57.82|55.82|57.8|55.8|57.87|55.87|57.76|55.76|0
1739246400000|2025-02-11 04:00:00|57.83|55.83|57.7|55.7|57.88|55.88|57.68|55.68|0
1739246700000|2025-02-11 04:05:00|57.71|55.71|57.74|55.74|57.76|55.76|57.67|55.67|0
1739247000000|2025-02-11 04:10:00|57.72|55.72|57.78|55.78|57.79|55.79|57.46|55.46|0
1739247300000|2025-02-11 04:15:00|57.75|55.75|57.72|55.72|57.83|55.83|57.69|55.69|0
1739247600000|2025-02-11 04:20:00|57.75|55.75|57.71|55.71|57.75|55.75|57.65|55.65|0
1739247900000|2025-02-11 04:25:00|57.74|55.74|57.73|55.73|57.75|55.75|57.7|55.7|0
1739248200000|2025-02-11 04:30:00|57.71|55.71|57.72|55.72|57.74|55.74|57.68|55.68|0
1739248500000|2025-02-11 04:35:00|57.75|55.75|57.76|55.76|57.77|55.77|57.7|55.7|0
1739248800000|2025-02-11 04:40:00|57.75|55.75|57.78|55.78|57.81|55.81|57.72|55.72|0
1739249100000|2025-02-11 04:45:00|57.75|55.75|57.78|55.78|57.8|55.8|57.75|55.75|0
1739249400000|2025-02-11 04:50:00|57.75|55.75|57.74|55.74|57.81|55.81|57.72|55.72|0
1739249700000|2025-02-11 04:55:00|57.76|55.76|57.76|55.76|57.8|55.8|57.74|55.74|0
1739250000000|2025-02-11 05:00:00|57.74|55.74|57.63|55.63|57.75|55.75|57.37|55.37|0
1739250300000|2025-02-11 05:05:00|57.62|55.62|57.52|55.52|57.63|55.63|57.49|55.49|0
1739250600000|2025-02-11 05:10:00|57.54|55.54|57.52|55.52|57.57|55.57|57.49|55.49|0
1739250900000|2025-02-11 05:15:00|57.49|55.49|57.52|55.52|57.57|55.57|57.49|55.49|0
1739251200000|2025-02-11 05:20:00|57.51|55.51|57.53|55.53|57.56|55.56|57.49|55.49|0
1739251500000|2025-02-11 05:25:00|57.52|55.52|57.53|55.53|57.55|55.55|57.5|55.5|0
1739251800000|2025-02-11 05:30:00|57.51|55.51|57.52|55.52|57.54|55.54|57.49|55.49|0
1739252100000|2025-02-11 05:35:00|57.51|55.51|57.53|55.53|57.55|55.55|57.48|55.48|0
1739252400000|2025-02-11 05:40:00|57.55|55.55|57.51|55.51|57.55|55.55|57.5|55.5|0
1739252700000|2025-02-11 05:45:00|57.49|55.49|57.53|55.53|57.57|55.57|57.49|55.49|0
1739253000000|2025-02-11 05:50:00|57.51|55.51|57.57|55.57|57.59|55.59|57.51|55.51|0
1739253300000|2025-02-11 05:55:00|57.59|55.59|57.59|55.59|57.62|55.62|57.54|55.54|0
1739253600000|2025-02-11 06:00:00|57.61|55.61|57.73|55.73|57.8|55.8|57.55|55.55|0
1739253900000|2025-02-11 06:05:00|57.72|55.72|57.77|55.77|57.8|55.8|57.68|55.68|0
1739254200000|2025-02-11 06:10:00|57.76|55.76|57.83|55.83|57.84|55.84|57.69|55.69|0
1739254500000|2025-02-11 06:15:00|57.8|55.8|58.01|56.01|58.06|56.06|57.8|55.8|0
1739254800000|2025-02-11 06:20:00|57.98|55.98|57.8|55.8|57.99|55.99|57.78|55.78|0
1739255100000|2025-02-11 06:25:00|57.82|55.82|57.8|55.8|57.86|55.86|57.73|55.73|0
1739255400000|2025-02-11 06:30:00|57.82|55.82|57.8|55.8|57.88|55.88|57.8|55.8|0
1739255700000|2025-02-11 06:35:00|57.83|55.83|57.87|55.87|57.92|55.92|57.8|55.8|0
1739256000000|2025-02-11 06:40:00|57.89|55.89|57.86|55.86|57.92|55.92|57.82|55.82|0
1739256300000|2025-02-11 06:45:00|57.89|55.89|57.98|55.98|58.04|56.04|57.88|55.88|0
1739256600000|2025-02-11 06:50:00|57.96|55.96|57.99|55.99|58.04|56.04|57.96|55.96|0
1739256900000|2025-02-11 06:55:00|58.02|56.02|58.03|56.03|58.09|56.09|57.98|55.98|0
1739257200000|2025-02-11 07:00:00|58.05|56.05|58.11|56.11|58.29|56.29|58.03|56.03|0
1739257500000|2025-02-11 07:05:00|58.09|56.09|58.02|56.02|58.21|56.21|57.92|55.92|0
1739257800000|2025-02-11 07:10:00|58.04|56.04|57.99|55.99|58.13|56.13|57.92|55.92|0
1739258100000|2025-02-11 07:15:00|58|56|58|56|58.03|56.03|57.89|55.89|0
1739258400000|2025-02-11 07:20:00|57.99|55.99|58.01|56.01|58.1|56.1|57.95|55.95|0
1739258700000|2025-02-11 07:25:00|58|56|57.96|55.96|58.04|56.04|57.91|55.91|0
1739259000000|2025-02-11 07:30:00|57.95|55.95|58.19|56.19|58.92|56.92|57.87|55.87|0
1739259300000|2025-02-11 07:35:00|58.22|56.22|58.22|56.22|58.33|56.33|58.14|56.14|0
1739259600000|2025-02-11 07:40:00|58.24|56.24|58.11|56.11|58.24|56.24|58.08|56.08|0
1739259900000|2025-02-11 07:45:00|58.09|56.09|58.1|56.1|58.19|56.19|58.02|56.02|0
1739260200000|2025-02-11 07:50:00|58.08|56.08|58.05|56.05|58.13|56.13|58.02|56.02|0
1739260500000|2025-02-11 07:55:00|58.03|56.03|58.67|56.67|58.69|56.69|57.93|55.93|0
1739260800000|2025-02-11 08:00:00|58.69|56.69|58.68|56.68|58.93|56.93|58.52|56.52|0
1739261100000|2025-02-11 08:05:00|58.6|56.6|58.61|56.61|58.74|56.74|58.57|56.57|0
1739261400000|2025-02-11 08:10:00|58.58|56.58|58.28|56.28|58.62|56.62|58.26|56.26|0
1739261700000|2025-02-11 08:15:00|58.27|56.27|57.86|55.86|58.31|56.31|57.77|55.77|0
1739262000000|2025-02-11 08:20:00|57.85|55.85|58|56|58.04|56.04|57.68|55.68|0
1739262300000|2025-02-11 08:25:00|57.98|55.98|58|56|58.09|56.09|57.83|55.83|0
1739262600000|2025-02-11 08:30:00|57.99|55.99|58.03|56.03|58.08|56.08|57.85|55.85|0
1739262900000|2025-02-11 08:35:00|58.08|56.08|57.7|55.7|58.08|56.08|57.67|55.67|0
1739263200000|2025-02-11 08:40:00|57.73|55.73|57.58|55.58|57.73|55.73|57.5|55.5|0
1739263500000|2025-02-11 08:45:00|57.57|55.57|57.67|55.67|57.67|55.67|57.48|55.48|0
1739263800000|2025-02-11 08:50:00|57.63|55.63|57.54|55.54|58.07|56.07|57.36|55.36|0
1739264100000|2025-02-11 08:55:00|57.52|55.52|58.14|56.14|58.16|56.16|57.51|55.51|0
1739264400000|2025-02-11 09:00:00|58.9|55.9|58.72|55.72|58.98|55.98|58.66|55.66|0
1739264700000|2025-02-11 09:05:00|58.7|55.7|58.5|55.5|58.7|55.7|58.5|55.5|0
1739265000000|2025-02-11 09:10:00|58.43|55.43|58.63|55.63|58.65|55.65|58.43|55.43|0
1739265300000|2025-02-11 09:15:00|57.56|55.56|57.78|55.78|57.79|55.79|57.43|55.43|0
1739265600000|2025-02-11 09:20:00|57.82|55.82|57.95|55.95|57.98|55.98|57.75|55.75|0
1739265900000|2025-02-11 09:25:00|57.97|55.97|58.09|56.09|58.18|56.18|57.84|55.84|0
1739266200000|2025-02-11 09:30:00|58.07|56.07|58.31|56.31|58.36|56.36|57.93|55.93|0
1739266500000|2025-02-11 09:35:00|58.24|56.24|58.27|56.27|58.44|56.44|58.23|56.23|0
1739266800000|2025-02-11 09:40:00|58.28|56.28|58.24|56.24|58.37|56.37|58.12|56.12|0
1739267100000|2025-02-11 09:45:00|58.26|56.26|58.11|56.11|58.27|56.27|58.05|56.05|0
1739267400000|2025-02-11 09:50:00|58.05|56.05|58.26|56.26|58.33|56.33|58.05|56.05|0
1739267700000|2025-02-11 09:55:00|58.28|56.28|58.34|56.34|58.37|56.37|58.18|56.18|0
1739268000000|2025-02-11 10:00:00|58.37|56.37|58.17|56.17|58.37|56.37|58.12|56.12|0
1739268300000|2025-02-11 10:05:00|58.19|56.19|58.45|56.45|58.45|56.45|58.15|56.15|0
1739268600000|2025-02-11 10:10:00|58.44|56.44|58.23|56.23|58.45|56.45|58.17|56.17|0
1739268900000|2025-02-11 10:15:00|58.22|56.22|57.95|55.95|58.22|56.22|57.92|55.92|0
1739269200000|2025-02-11 10:20:00|57.96|55.96|58.2|56.2|58.24|56.24|57.93|55.93|0
1739269500000|2025-02-11 10:25:00|58.22|56.22|58.17|56.17|58.26|56.26|58.13|56.13|0
1739269800000|2025-02-11 10:30:00|58.16|56.16|58.21|56.21|58.27|56.27|58.06|56.06|0
1739270100000|2025-02-11 10:35:00|58.24|56.24|58.45|56.45|58.46|56.46|58.06|56.06|0
1739270400000|2025-02-11 10:40:00|58.54|56.54|58.48|56.48|58.55|56.55|58.36|56.36|0
1739270700000|2025-02-11 10:45:00|58.47|56.47|58.38|56.38|58.48|56.48|58.36|56.36|0
1739271000000|2025-02-11 10:50:00|58.4|56.4|58.73|56.73|58.73|56.73|58.38|56.38|0
1739271300000|2025-02-11 10:55:00|58.71|56.71|58.77|56.77|58.8|56.8|58.68|56.68|0
1739271600000|2025-02-11 11:00:00|58.8|56.8|58.62|56.62|58.84|56.84|58.62|56.62|0
1739271900000|2025-02-11 11:05:00|58.59|56.59|58.65|56.65|58.76|56.76|58.56|56.56|0
1739272200000|2025-02-11 11:10:00|58.67|56.67|58.44|56.44|58.69|56.69|58.35|56.35|0
1739272500000|2025-02-11 11:15:00|58.54|56.54|57.66|55.66|58.66|56.66|57.66|55.66|0
1739272800000|2025-02-11 11:20:00|57.67|55.67|57.66|55.66|57.77|55.77|57.63|55.63|0
1739273100000|2025-02-11 11:25:00|57.7|55.7|57.55|55.55|57.72|55.72|57.5|55.5|0
1739273400000|2025-02-11 11:30:00|57.53|55.53|57.38|55.38|57.57|55.57|57.38|55.38|0
1739273700000|2025-02-11 11:35:00|57.4|55.4|57.39|55.39|57.43|55.43|57.26|55.26|0
1739274000000|2025-02-11 11:40:00|57.41|55.41|57.47|55.47|57.61|55.61|57.39|55.39|0
1739274300000|2025-02-11 11:45:00|57.44|55.44|57.23|55.23|57.51|55.51|57.18|55.18|0
1739274600000|2025-02-11 11:50:00|57.19|55.19|57.28|55.28|57.38|55.38|57.16|55.16|0
1739274900000|2025-02-11 11:55:00|57.23|55.23|57.13|55.13|57.25|55.25|57|55|0
1739275200000|2025-02-11 12:00:00|59.12|56.12|59.54|56.54|59.63|56.63|58.99|55.99|0
1739275500000|2025-02-11 12:05:00|59.49|56.49|59.45|56.45|59.59|56.59|59.44|56.44|0
1739275800000|2025-02-11 12:10:00|59.44|56.44|59.51|56.51|59.54|56.54|59.34|56.34|0
1739276100000|2025-02-11 12:15:00|57.59|55.59|57.42|55.42|57.62|55.62|57.33|55.33|0
1739276400000|2025-02-11 12:20:00|57.44|55.44|57.31|55.31|57.64|55.64|57.27|55.27|0
1739276700000|2025-02-11 12:25:00|57.29|55.29|57.58|55.58|57.65|55.65|57.26|55.26|0
1739277000000|2025-02-11 12:30:00|57.6|55.6|57.49|55.49|57.76|55.76|57.44|55.44|0
1739277300000|2025-02-11 12:35:00|57.4|55.4|57.43|55.43|57.55|55.55|57.39|55.39|0
1739277600000|2025-02-11 12:40:00|57.48|55.48|57.28|55.28|57.5|55.5|57.26|55.26|0
1739277900000|2025-02-11 12:45:00|57.29|55.29|57.07|55.07|57.33|55.33|57|55|0
1739278200000|2025-02-11 12:50:00|57.09|55.09|57.38|55.38|57.45|55.45|56.93|54.93|0
1739278500000|2025-02-11 12:55:00|57.36|55.36|57.2|55.2|57.42|55.42|57.15|55.15|0
1739278800000|2025-02-11 13:00:00|57.22|55.22|57.27|55.27|57.34|55.34|56.97|54.97|0
1739279100000|2025-02-11 13:05:00|57.25|55.25|57.38|55.38|57.41|55.41|57.21|55.21|0
1739279400000|2025-02-11 13:10:00|57.36|55.36|57.43|55.43|57.51|55.51|57.34|55.34|0
1739279700000|2025-02-11 13:15:00|57.44|55.44|57.64|55.64|57.71|55.71|57.44|55.44|0
1739280000000|2025-02-11 13:20:00|57.69|55.69|58.01|56.01|58.09|56.09|57.69|55.69|0
1739280300000|2025-02-11 13:25:00|58|56|57.89|55.89|58.15|56.15|57.78|55.78|0
1739280600000|2025-02-11 13:30:00|57.88|55.88|57.68|55.68|57.91|55.91|57.57|55.57|0
1739280900000|2025-02-11 13:35:00|57.71|55.71|57.66|55.66|58.33|56.33|57.49|55.49|0
1739281200000|2025-02-11 13:40:00|57.7|55.7|57.65|55.65|58.24|56.24|57.42|55.42|0
1739281500000|2025-02-11 13:45:00|57.49|55.49|58.01|56.01|58.1|56.1|57.46|55.46|0
1739281800000|2025-02-11 13:50:00|58|56|58.11|56.11|58.16|56.16|57.85|55.85|0
1739282100000|2025-02-11 13:55:00|58.1|56.1|58.7|56.7|58.83|56.83|58.1|56.1|0
1739282400000|2025-02-11 14:00:00|58.75|56.75|58.19|56.19|58.84|56.84|58.01|56.01|0
1739282700000|2025-02-11 14:05:00|58.15|56.15|58.19|56.19|58.33|56.33|57.95|55.95|0
1739283000000|2025-02-11 14:10:00|58.17|56.17|58.19|56.19|58.38|56.38|58.17|56.17|0
1739283300000|2025-02-11 14:15:00|60.81|57.81|60.81|57.81|61.07|58.07|60.7|57.7|0
1739283600000|2025-02-11 14:20:00|60.79|57.79|60.96|57.96|60.99|57.99|60.74|57.74|0
1739283900000|2025-02-11 14:25:00|60.89|57.89|60.71|57.71|60.96|57.96|60.66|57.66|0
1739284200000|2025-02-11 14:30:00|60.68|57.68|59.92|56.92|60.71|57.71|59.85|56.85|0
1739284500000|2025-02-11 14:35:00|60|57|60.31|57.31|60.63|57.63|59.67|56.67|0
1739284800000|2025-02-11 14:40:00|60.36|57.36|60.24|57.24|60.46|57.46|60.13|57.13|0
1739285100000|2025-02-11 14:45:00|60.21|57.21|60.49|57.49|60.49|57.49|60.21|57.21|0
1739285400000|2025-02-11 14:50:00|60.44|57.44|60.23|57.23|60.44|57.44|60.06|57.06|0
1739285700000|2025-02-11 14:55:00|60.26|57.26|60.33|57.33|60.41|57.41|60.16|57.16|0
1739286000000|2025-02-11 15:00:00|60.26|57.26|60.46|57.46|60.59|57.59|59.78|56.78|0
1739286300000|2025-02-11 15:05:00|60.48|57.48|60.33|57.33|60.94|57.94|60.33|57.33|0
1739286600000|2025-02-11 15:10:00|60.35|57.35|60.3|57.3|60.51|57.51|60.13|57.13|0
1739286900000|2025-02-11 15:15:00|60.33|57.33|60.3|57.3|60.38|57.38|60.07|57.07|0
1739287200000|2025-02-11 15:20:00|60.28|57.28|60.07|57.07|60.48|57.48|59.92|56.92|0
1739287500000|2025-02-11 15:25:00|60.12|57.12|58.77|55.77|60.21|57.21|58.67|55.67|0
1739287800000|2025-02-11 15:30:00|58.79|55.79|58.87|55.87|58.91|55.91|58.64|55.64|0
1739288100000|2025-02-11 15:35:00|58.89|55.89|58.87|55.87|59.19|56.19|58.79|55.79|0
1739288400000|2025-02-11 15:40:00|58.92|55.92|58.77|55.77|58.94|55.94|58.77|55.77|0
1739288700000|2025-02-11 15:45:00|58.72|55.72|58.32|55.32|58.72|55.72|58.28|55.28|0
1739289000000|2025-02-11 15:50:00|58.35|55.35|58.08|55.08|58.35|55.35|58.03|55.03|0
1739289300000|2025-02-11 15:55:00|58.1|55.1|58.78|55.78|59.02|56.02|58.08|55.08|0
1739289600000|2025-02-11 16:00:00|58.73|55.73|58.85|55.85|58.93|55.93|58.61|55.61|0
1739289900000|2025-02-11 16:05:00|58.83|55.83|58.8|55.8|58.95|55.95|58.65|55.65|0
1739290200000|2025-02-11 16:10:00|58.78|55.78|58.7|55.7|58.87|55.87|58.68|55.68|0
1739290500000|2025-02-11 16:15:00|58.73|55.73|58.72|55.72|58.85|55.85|58.6|55.6|0
1739290800000|2025-02-11 16:20:00|58.7|55.7|58.65|55.65|58.7|55.7|58.58|55.58|0
1739291100000|2025-02-11 16:25:00|58.62|55.62|58.89|55.89|58.94|55.94|58.48|55.48|0
1739291400000|2025-02-11 16:30:00|58.82|55.82|58.54|55.54|58.82|55.82|58.4|55.4|0
1739291700000|2025-02-11 16:35:00|58.52|55.52|58.35|55.35|58.69|55.69|58.32|55.32|0
1739292000000|2025-02-11 16:40:00|58.32|55.32|58.3|55.3|58.44|55.44|58.25|55.25|0
1739292300000|2025-02-11 16:45:00|58.27|55.27|58.47|55.47|58.47|55.47|58.25|55.25|0
1739292600000|2025-02-11 16:50:00|58.44|55.44|58.88|55.88|58.91|55.91|58.44|55.44|0
1739292900000|2025-02-11 16:55:00|58.91|55.91|58.83|55.83|59.08|56.08|58.65|55.65|0
1739293200000|2025-02-11 17:00:00|58.88|55.88|59.3|56.3|59.45|56.45|58.83|55.83|0
1739293500000|2025-02-11 17:05:00|59.35|56.35|59.52|56.52|59.87|56.87|59.21|56.21|0
1739293800000|2025-02-11 17:10:00|59.55|56.55|59.65|56.65|59.75|56.75|59.45|56.45|0
1739294100000|2025-02-11 17:15:00|59.67|56.67|59.07|56.07|59.72|56.72|59.05|56.05|0
1739294400000|2025-02-11 17:20:00|59.12|56.12|59.02|56.02|59.47|56.47|58.93|55.93|0
1739294700000|2025-02-11 17:25:00|59|56|59.05|56.05|59.35|56.35|58.9|55.9|0
1739295000000|2025-02-11 17:30:00|59.03|56.03|59.23|56.23|59.23|56.23|58.95|55.95|0
1739295300000|2025-02-11 17:35:00|59.25|56.25|59.35|56.35|59.5|56.5|59.25|56.25|0
1739295600000|2025-02-11 17:40:00|59.32|56.32|59.42|56.42|59.52|56.52|59.25|56.25|0
1739295900000|2025-02-11 17:45:00|59.4|56.4|59.44|56.44|59.5|56.5|59.32|56.32|0
1739296200000|2025-02-11 17:50:00|59.42|56.42|59.57|56.57|59.74|56.74|59.39|56.39|0
1739296500000|2025-02-11 17:55:00|59.59|56.59|59.62|56.62|59.68|56.68|59.54|56.54|0
1739296800000|2025-02-11 18:00:00|59.64|56.64|59.67|56.67|59.84|56.84|59.57|56.57|0
1739297100000|2025-02-11 18:05:00|59.64|56.64|59.49|56.49|59.74|56.74|59.49|56.49|0
1739297400000|2025-02-11 18:10:00|59.46|56.46|59.51|56.51|59.8|56.8|59.31|56.31|0
1739297700000|2025-02-11 18:15:00|56.83|54.83|56.54|54.54|56.83|54.83|56.45|54.45|0
1739298000000|2025-02-11 18:20:00|56.51|54.51|56.62|54.62|56.67|54.67|56.38|54.38|0
1739298300000|2025-02-11 18:25:00|56.64|54.64|56.59|54.59|56.75|54.75|56.55|54.55|0
1739298600000|2025-02-11 18:30:00|59.36|56.36|58.84|55.84|59.41|56.41|58.81|55.81|0
1739298900000|2025-02-11 18:35:00|58.79|55.79|58.65|55.65|58.88|55.88|58.24|55.24|0
1739299200000|2025-02-11 18:40:00|58.63|55.63|58.53|55.53|58.65|55.65|58.36|55.36|0
1739299500000|2025-02-11 18:45:00|58.45|55.45|58.62|55.62|58.65|55.65|58.31|55.31|0
1739299800000|2025-02-11 18:50:00|58.65|55.65|58.87|55.87|58.92|55.92|58.65|55.65|0
1739300100000|2025-02-11 18:55:00|58.92|55.92|58.99|55.99|59.02|56.02|58.82|55.82|0
1739300400000|2025-02-11 19:00:00|59.04|56.04|58.79|55.79|59.06|56.06|58.79|55.79|0
1739300700000|2025-02-11 19:05:00|58.82|55.82|58.94|55.94|59.06|56.06|58.77|55.77|0
1739301000000|2025-02-11 19:10:00|58.91|55.91|59.11|56.11|59.18|56.18|58.84|55.84|0
1739301300000|2025-02-11 19:15:00|59.13|56.13|59.03|56.03|59.16|56.16|58.94|55.94|0
1739301600000|2025-02-11 19:20:00|59.01|56.01|58.86|55.86|59.03|56.03|58.81|55.81|0
1739301900000|2025-02-11 19:25:00|58.83|55.83|58.86|55.86|58.93|55.93|58.78|55.78|0
1739302200000|2025-02-11 19:30:00|58.83|55.83|58.78|55.78|58.86|55.86|58.64|55.64|0
1739302500000|2025-02-11 19:35:00|58.81|55.81|58.46|55.46|58.81|55.81|58.46|55.46|0
1739302800000|2025-02-11 19:40:00|58.41|55.41|58.04|55.04|58.51|55.51|57.75|54.75|0
1739303100000|2025-02-11 19:45:00|58.09|55.09|58.19|55.19|58.31|55.31|58.07|55.07|0
1739303400000|2025-02-11 19:50:00|58.17|55.17|58.14|55.14|58.26|55.26|58.04|55.04|0
1739303700000|2025-02-11 19:55:00|58.16|55.16|58.26|55.26|58.28|55.28|58.04|55.04|0
1739304000000|2025-02-11 20:00:00|58.21|55.21|58.11|55.11|58.23|55.23|58.02|55.02|0
1739304300000|2025-02-11 20:05:00|58.14|55.14|58.31|55.31|58.36|55.36|58.11|55.11|0
1739304600000|2025-02-11 20:10:00|58.28|55.28|58.16|55.16|58.31|55.31|58.13|55.13|0
1739304900000|2025-02-11 20:15:00|58.13|55.13|58.28|55.28|58.45|55.45|58.13|55.13|0
1739305200000|2025-02-11 20:20:00|58.3|55.3|58.5|55.5|58.5|55.5|58.25|55.25|0
1739305500000|2025-02-11 20:25:00|58.52|55.52|58.37|55.37|58.6|55.6|58.28|55.28|0
1739305800000|2025-02-11 20:30:00|58.4|55.4|58.37|55.37|58.47|55.47|58.08|55.08|0
1739306100000|2025-02-11 20:35:00|58.42|55.42|58.79|55.79|58.79|55.79|58.37|55.37|0
1739306400000|2025-02-11 20:40:00|58.84|55.84|58.69|55.69|58.99|55.99|58.59|55.59|0
1739306700000|2025-02-11 20:45:00|58.71|55.71|58.83|55.83|58.96|55.96|58.69|55.69|0
1739307000000|2025-02-11 20:50:00|58.81|55.81|58.83|55.83|58.88|55.88|58.51|55.51|0
1739307300000|2025-02-11 20:55:00|58.76|55.76|58.51|55.51|58.98|55.98|58.32|55.32|0
1739307600000|2025-02-11 21:00:00|55.4|53.4|55.45|53.45|55.58|53.58|55.26|53.26|0
1739307900000|2025-02-11 21:05:00|55.6|53.6|55.55|53.55|55.75|53.75|55.38|53.38|0
1739308200000|2025-02-11 21:10:00|55.53|53.53|55.63|53.63|55.68|53.68|55.43|53.43|0
1739308500000|2025-02-11 21:15:00|58.53|55.33|58.85|55.65|58.85|55.65|58.46|55.26|0
1739308800000|2025-02-11 21:20:00|58.83|55.63|58.93|55.73|58.93|55.73|58.8|55.6|0
1739309100000|2025-02-11 21:25:00|58.95|55.75|58.9|55.7|58.95|55.75|58.88|55.68|0
1739309400000|2025-02-11 21:30:00|58.92|55.72|58.95|55.75|58.95|55.75|58.87|55.67|0
1739309700000|2025-02-11 21:35:00|58.97|55.77|58.97|55.77|59|55.8|58.9|55.7|0
1739310000000|2025-02-11 21:40:00|59|55.8|58.99|55.79|59.07|55.87|58.95|55.75|0
1739310300000|2025-02-11 21:45:00|59.02|55.82|58.94|55.74|59.04|55.84|58.94|55.74|0
1739310600000|2025-02-11 21:50:00|58.97|55.77|58.97|55.77|58.99|55.79|58.92|55.72|0
1739310900000|2025-02-11 21:55:00|58.94|55.74|58.93|55.73|58.94|55.74|58.87|55.67|0
1739311200000|2025-02-11 22:00:00|58.95|55.75|58.94|55.74|58.95|55.75|58.94|55.74|0
1739311500000|2025-02-11 22:05:00|58.95|55.75|58.94|55.74|58.95|55.75|58.92|55.72|0
1739311800000|2025-02-11 22:10:00|58.96|55.76|58.94|55.74|58.96|55.76|58.92|55.72|0
1739312100000|2025-02-11 22:15:00|58.93|55.73|58.88|55.68|58.95|55.75|58.88|55.68|0
1739312400000|2025-02-11 22:20:00|58.91|55.71|58.92|55.72|58.92|55.72|58.91|55.71|0
1739313000000|2025-02-11 22:30:00|58.93|55.73|58.93|55.73|58.93|55.73|58.93|55.73|0
1739313300000|2025-02-11 22:35:00|58.92|55.72|59|55.8|59|55.8|58.92|55.72|0
1739313600000|2025-02-11 22:40:00|58.99|55.79|59.01|55.81|59.02|55.82|58.95|55.75|0
1739313900000|2025-02-11 22:45:00|59|55.8|59|55.8|59.02|55.82|58.95|55.75|0
1739314200000|2025-02-11 22:50:00|58.99|55.79|58.98|55.78|59|55.8|58.98|55.78|0
1739314500000|2025-02-11 22:55:00|58.97|55.77|58.98|55.78|59.01|55.81|58.97|55.77|0
1739314800000|2025-02-11 23:00:00|58.84|55.64|58.75|55.55|58.84|55.64|58.48|55.28|0
1739315100000|2025-02-11 23:05:00|58.74|55.54|59.02|55.82|59.04|55.84|58.74|55.54|0
1739315400000|2025-02-11 23:10:00|59.04|55.84|59.07|55.87|59.24|56.04|59.04|55.84|0
1739315700000|2025-02-11 23:15:00|59.05|55.85|59.26|56.06|59.29|56.09|59.04|55.84|0
1739316000000|2025-02-11 23:20:00|59.24|56.04|59.19|55.99|59.25|56.05|59.11|55.91|0
1739316300000|2025-02-11 23:25:00|59.21|56.01|58.91|55.71|59.24|56.04|58.91|55.71|0
1739316600000|2025-02-11 23:30:00|58.89|55.69|58.64|55.44|58.89|55.69|58.57|55.37|0
1739316900000|2025-02-11 23:35:00|58.62|55.42|58.66|55.46|58.69|55.49|58.57|55.37|0
1739317200000|2025-02-11 23:40:00|58.68|55.48|58.59|55.39|58.69|55.49|58.52|55.32|0
1739317500000|2025-02-11 23:45:00|58.6|55.4|58.58|55.38|58.61|55.41|58.54|55.34|0
1739317800000|2025-02-11 23:50:00|58.59|55.39|58.61|55.41|58.66|55.46|58.5|55.3|0
1739318100000|2025-02-11 23:55:00|58.63|55.43|58.68|55.48|58.68|55.48|58.58|55.38|0
1739318400000|2025-02-12 00:00:00|58.71|55.51|58.58|55.38|58.81|55.61|58.53|55.33|0
1739318700000|2025-02-12 00:05:00|58.61|55.41|58.68|55.48|58.68|55.48|58.53|55.33|0
1739319000000|2025-02-12 00:10:00|58.65|55.45|58.75|55.55|58.8|55.6|58.63|55.43|0
1739319300000|2025-02-12 00:15:00|58.76|55.56|58.65|55.45|58.76|55.56|58.65|55.45|0
1739319600000|2025-02-12 00:20:00|58.63|55.43|58.58|55.38|58.63|55.43|58.55|55.35|0
1739319900000|2025-02-12 00:25:00|58.6|55.4|58.5|55.3|58.6|55.4|58.48|55.28|0
1739320200000|2025-02-12 00:30:00|58.49|55.29|58.52|55.32|58.54|55.34|58.35|55.15|0
1739320500000|2025-02-12 00:35:00|58.5|55.3|58.51|55.31|58.6|55.4|58.5|55.3|0
1739320800000|2025-02-12 00:40:00|58.5|55.3|58.45|55.25|58.55|55.35|58.45|55.25|0
1739321100000|2025-02-12 00:45:00|58.42|55.22|58.32|55.12|58.45|55.25|58.28|55.08|0
1739321400000|2025-02-12 00:50:00|58.3|55.1|58.51|55.31|58.51|55.31|58.3|55.1|0
1739321700000|2025-02-12 00:55:00|58.49|55.29|58.62|55.42|58.66|55.46|58.49|55.29|0
1739322000000|2025-02-12 01:00:00|58.64|55.44|58.66|55.46|58.74|55.54|58.64|55.44|0
1739322300000|2025-02-12 01:05:00|58.64|55.44|58.77|55.57|58.88|55.68|58.63|55.43|0
1739322600000|2025-02-12 01:10:00|58.76|55.56|58.61|55.41|58.76|55.56|58.59|55.39|0
1739322900000|2025-02-12 01:15:00|58.59|55.39|58.66|55.46|58.71|55.51|58.59|55.39|0
1739323200000|2025-02-12 01:20:00|58.68|55.48|58.83|55.63|58.88|55.68|58.66|55.46|0
1739323500000|2025-02-12 01:25:00|58.85|55.65|58.8|55.6|58.88|55.68|58.72|55.52|0
1739323800000|2025-02-12 01:30:00|55.71|53.71|55.74|53.74|55.83|53.83|55.67|53.67|0
1739324100000|2025-02-12 01:35:00|55.72|53.72|55.57|53.57|55.78|53.78|55.56|53.56|0
1739324400000|2025-02-12 01:40:00|55.56|53.56|55.43|53.43|55.64|53.64|55.43|53.43|0
1739324700000|2025-02-12 01:45:00|55.4|53.4|55.29|53.29|55.44|53.44|55.23|53.23|0
1739325000000|2025-02-12 01:50:00|55.25|53.25|55.32|53.32|55.4|53.4|55.25|53.25|0
1739325300000|2025-02-12 01:55:00|55.33|53.33|55.22|53.22|55.34|53.34|55.22|53.22|0
1739325600000|2025-02-12 02:00:00|55.2|53.2|55.28|53.28|55.32|53.32|55.2|53.2|0
1739325900000|2025-02-12 02:05:00|55.27|53.27|55.35|53.35|55.39|53.39|55.24|53.24|0
1739326200000|2025-02-12 02:10:00|55.33|53.33|55.37|53.37|55.4|53.4|55.33|53.33|0
1739326500000|2025-02-12 02:15:00|55.39|53.39|55.38|53.38|55.43|53.43|55.33|53.33|0
1739326800000|2025-02-12 02:20:00|55.37|53.37|55.33|53.33|55.43|53.43|55.28|53.28|0
1739327100000|2025-02-12 02:25:00|55.31|53.31|55.39|53.39|55.41|53.41|55.3|53.3|0
1739327400000|2025-02-12 02:30:00|55.36|53.36|55.29|53.29|55.38|53.38|55.25|53.25|0
1739327700000|2025-02-12 02:35:00|55.31|53.31|55.31|53.31|55.43|53.43|55.28|53.28|0
1739328000000|2025-02-12 02:40:00|55.32|53.32|55.32|53.32|55.36|53.36|55.28|53.28|0
1739328300000|2025-02-12 02:45:00|55.34|53.34|55.38|53.38|55.66|53.66|55.32|53.32|0
1739328600000|2025-02-12 02:50:00|55.37|53.37|55.42|53.42|55.42|53.42|55.35|53.35|0
1739328900000|2025-02-12 02:55:00|55.4|53.4|55.5|53.5|55.62|53.62|55.4|53.4|0
1739329200000|2025-02-12 03:00:00|58.59|55.59|58.65|55.65|58.67|55.67|58.58|55.58|0
1739329500000|2025-02-12 03:05:00|58.67|55.67|58.65|55.65|58.69|55.69|58.62|55.62|0
1739329800000|2025-02-12 03:10:00|58.66|55.66|58.7|55.7|58.7|55.7|58.62|55.62|0
1739330100000|2025-02-12 03:15:00|55.59|53.59|55.58|53.58|55.63|53.63|55.56|53.56|0
1739330400000|2025-02-12 03:20:00|55.61|53.61|55.6|53.6|55.93|53.93|55.56|53.56|0
1739330700000|2025-02-12 03:25:00|55.61|53.61|55.6|53.6|55.63|53.63|55.57|53.57|0
1739331000000|2025-02-12 03:30:00|55.64|53.64|55.81|53.81|55.83|53.83|55.64|53.64|0
1739331300000|2025-02-12 03:35:00|55.8|53.8|55.79|53.79|55.85|53.85|55.76|53.76|0
1739331600000|2025-02-12 03:40:00|55.82|53.82|55.8|53.8|55.89|53.89|55.75|53.75|0
1739331900000|2025-02-12 03:45:00|55.81|53.81|55.89|53.89|55.95|53.95|55.76|53.76|0
1739332200000|2025-02-12 03:50:00|55.84|53.84|55.84|53.84|55.92|53.92|55.8|53.8|0
1739332500000|2025-02-12 03:55:00|55.81|53.81|55.86|53.86|55.87|53.87|55.81|53.81|0
1739332800000|2025-02-12 04:00:00|55.87|53.87|55.9|53.9|56.03|54.03|55.85|53.85|0
1739333100000|2025-02-12 04:05:00|55.92|53.92|55.89|53.89|55.94|53.94|55.87|53.87|0
1739333400000|2025-02-12 04:10:00|55.91|53.91|55.95|53.95|56.1|54.1|55.9|53.9|0
1739333700000|2025-02-12 04:15:00|55.97|53.97|55.8|53.8|56.02|54.02|55.77|53.77|0
1739334000000|2025-02-12 04:20:00|55.82|53.82|55.79|53.79|55.88|53.88|55.77|53.77|0
1739334300000|2025-02-12 04:25:00|55.81|53.81|55.79|53.79|55.9|53.9|55.77|53.77|0
1739334600000|2025-02-12 04:30:00|55.82|53.82|56.06|54.06|56.08|54.08|55.79|53.79|0
1739334900000|2025-02-12 04:35:00|56.04|54.04|55.98|53.98|56.06|54.06|55.96|53.96|0
1739335200000|2025-02-12 04:40:00|56|54|56.01|54.01|56.07|54.07|55.96|53.96|0
1739335500000|2025-02-12 04:45:00|56.03|54.03|56.04|54.04|56.13|54.13|55.99|53.99|0
1739335800000|2025-02-12 04:50:00|56.06|54.06|56.03|54.03|56.08|54.08|56.02|54.02|0
1739336100000|2025-02-12 04:55:00|56.02|54.02|56.05|54.05|56.07|54.07|56.01|54.01|0
1739336400000|2025-02-12 05:00:00|55.98|53.98|56.01|54.01|56.01|54.01|55.94|53.94|0
1739336700000|2025-02-12 05:05:00|56.04|54.04|55.97|53.97|56.04|54.04|55.95|53.95|0
1739337000000|2025-02-12 05:10:00|55.99|53.99|56.01|54.01|56.01|54.01|55.96|53.96|0
1739337300000|2025-02-12 05:15:00|56.02|54.02|56.14|54.14|56.25|54.25|56.01|54.01|0
1739337600000|2025-02-12 05:20:00|56.15|54.15|56.13|54.13|56.18|54.18|56.1|54.1|0
1739337900000|2025-02-12 05:25:00|56.11|54.11|56.11|54.11|56.17|54.17|56.09|54.09|0
1739338200000|2025-02-12 05:30:00|56.1|54.1|56.15|54.15|56.22|54.22|56.06|54.06|0
1739338500000|2025-02-12 05:35:00|56.14|54.14|56.14|54.14|56.17|54.17|56.11|54.11|0
1739338800000|2025-02-12 05:40:00|56.11|54.11|56.14|54.14|56.14|54.14|56.09|54.09|0
1739339100000|2025-02-12 05:45:00|56.16|54.16|56.12|54.12|56.16|54.16|56.12|54.12|0
1739339400000|2025-02-12 05:50:00|56.13|54.13|56.15|54.15|56.17|54.17|56.11|54.11|0
1739339700000|2025-02-12 05:55:00|56.13|54.13|56.15|54.15|56.18|54.18|56.12|54.12|0
1739340000000|2025-02-12 06:00:00|56.14|54.14|56.1|54.1|56.19|54.19|56.08|54.08|0
1739340300000|2025-02-12 06:05:00|56.08|54.08|56.17|54.17|56.17|54.17|56.07|54.07|0
1739340600000|2025-02-12 06:10:00|56.15|54.15|56.19|54.19|56.33|54.33|56.15|54.15|0
1739340900000|2025-02-12 06:15:00|56.22|54.22|56.24|54.24|56.26|54.26|56.19|54.19|0
1739341200000|2025-02-12 06:20:00|56.23|54.23|56.13|54.13|56.26|54.26|56.1|54.1|0
1739341500000|2025-02-12 06:25:00|56.15|54.15|56.16|54.16|56.18|54.18|56.1|54.1|0
1739341800000|2025-02-12 06:30:00|56.1|54.1|56.07|54.07|56.18|54.18|56.04|54.04|0
1739342100000|2025-02-12 06:35:00|56.1|54.1|56.07|54.07|56.1|54.1|56.05|54.05|0
1739342400000|2025-02-12 06:40:00|56.05|54.05|55.94|53.94|56.05|54.05|55.94|53.94|0
1739342700000|2025-02-12 06:45:00|55.92|53.92|56.05|54.05|56.05|54.05|55.92|53.92|0
1739343000000|2025-02-12 06:50:00|56.07|54.07|56.04|54.04|56.1|54.1|56|54|0
1739343300000|2025-02-12 06:55:00|56.03|54.03|56.05|54.05|56.06|54.06|56.01|54.01|0
1739343600000|2025-02-12 07:00:00|56.07|54.07|56.06|54.06|56.07|54.07|56.01|54.01|0
1739343900000|2025-02-12 07:05:00|56.04|54.04|56.04|54.04|56.09|54.09|56.01|54.01|0
1739344200000|2025-02-12 07:10:00|56.06|54.06|56.13|54.13|56.15|54.15|56.03|54.03|0
1739344500000|2025-02-12 07:15:00|56.14|54.14|56.05|54.05|56.15|54.15|55.97|53.97|0
1739344800000|2025-02-12 07:20:00|56.06|54.06|56.11|54.11|56.13|54.13|56.03|54.03|0
1739345100000|2025-02-12 07:25:00|56.09|54.09|56.05|54.05|56.27|54.27|56.01|54.01|0
1739345400000|2025-02-12 07:30:00|56.07|54.07|56.11|54.11|56.23|54.23|56.07|54.07|0
1739345700000|2025-02-12 07:35:00|56.12|54.12|56.13|54.13|56.16|54.16|56.08|54.08|0
1739346000000|2025-02-12 07:40:00|56.08|54.08|55.92|53.92|56.1|54.1|55.87|53.87|0
1739346300000|2025-02-12 07:45:00|55.89|53.89|55.89|53.89|55.96|53.96|55.85|53.85|0
1739346600000|2025-02-12 07:50:00|55.91|53.91|55.82|53.82|55.92|53.92|55.74|53.74|0
1739346900000|2025-02-12 07:55:00|55.87|53.87|55.79|53.79|55.97|53.97|55.76|53.76|0
1739347200000|2025-02-12 08:00:00|55.81|53.81|55.5|53.5|55.85|53.85|55.45|53.45|0
1739347500000|2025-02-12 08:05:00|55.51|53.51|55.48|53.48|55.55|53.55|55.46|53.46|0
1739347800000|2025-02-12 08:10:00|55.5|53.5|55.67|53.67|55.68|53.68|55.4|53.4|0
1739348100000|2025-02-12 08:15:00|55.65|53.65|55.87|53.87|55.87|53.87|55.6|53.6|0
1739348400000|2025-02-12 08:20:00|55.86|53.86|55.8|53.8|55.88|53.88|55.76|53.76|0
1739348700000|2025-02-12 08:25:00|55.83|53.83|55.82|53.82|55.9|53.9|55.79|53.79|0
1739349000000|2025-02-12 08:30:00|55.8|53.8|55.6|53.6|55.84|53.84|55.56|53.56|0
1739349300000|2025-02-12 08:35:00|55.59|53.59|55.59|53.59|55.69|53.69|55.53|53.53|0
1739349600000|2025-02-12 08:40:00|55.62|53.62|55.66|53.66|55.69|53.69|55.57|53.57|0
1739349900000|2025-02-12 08:45:00|55.67|53.67|55.73|53.73|55.77|53.77|55.61|53.61|0
1739350200000|2025-02-12 08:50:00|55.72|53.72|55.76|53.76|55.82|53.82|55.65|53.65|0
1739350500000|2025-02-12 08:55:00|55.78|53.78|55.93|53.93|55.98|53.98|55.77|53.77|0
1739350800000|2025-02-12 09:00:00|58.89|55.89|59.13|56.13|59.18|56.18|58.89|55.89|0
1739351100000|2025-02-12 09:05:00|59.16|56.16|59.45|56.45|59.78|56.78|59.16|56.16|0
1739351400000|2025-02-12 09:10:00|58.45|55.45|59.68|56.68|59.81|56.81|58.45|55.45|0
1739351700000|2025-02-12 09:15:00|59.69|56.69|59.93|56.93|59.98|56.98|59.58|56.58|0
1739352000000|2025-02-12 09:20:00|59.9|56.9|59.79|56.79|60.18|57.18|59.79|56.79|0
1739352300000|2025-02-12 09:25:00|59.78|56.78|59.76|56.76|59.84|56.84|59.7|56.7|0
1739352600000|2025-02-12 09:30:00|56.82|54.82|56.66|54.66|56.86|54.86|56.65|54.65|0
1739352900000|2025-02-12 09:35:00|56.68|54.68|56.66|54.66|56.73|54.73|56.61|54.61|0
1739353200000|2025-02-12 09:40:00|56.65|54.65|56.46|54.46|56.65|54.65|56.43|54.43|0
1739353500000|2025-02-12 09:45:00|56.48|54.48|56.52|54.52|56.57|54.57|56.43|54.43|0
1739353800000|2025-02-12 09:50:00|56.51|54.51|56.42|54.42|56.54|54.54|56.34|54.34|0
1739354100000|2025-02-12 09:55:00|56.43|54.43|56.47|54.47|56.49|54.49|56.4|54.4|0
1739354400000|2025-02-12 10:00:00|56.51|54.51|56.56|54.56|56.62|54.62|56.46|54.46|0
1739354700000|2025-02-12 10:05:00|56.59|54.59|56.52|54.52|56.6|54.6|56.48|54.48|0
1739355000000|2025-02-12 10:10:00|56.54|54.54|56.55|54.55|56.72|54.72|56.5|54.5|0
1739355300000|2025-02-12 10:15:00|56.54|54.54|56.56|54.56|56.62|54.62|56.52|54.52|0
1739355600000|2025-02-12 10:20:00|56.57|54.57|56.36|54.36|56.58|54.58|56.27|54.27|0
1739355900000|2025-02-12 10:25:00|56.33|54.33|56.14|54.14|56.34|54.34|56.13|54.13|0
1739356200000|2025-02-12 10:30:00|56.19|54.19|56.24|54.24|56.26|54.26|56.1|54.1|0
1739356500000|2025-02-12 10:35:00|56.23|54.23|56.23|54.23|56.32|54.32|56.18|54.18|0
1739356800000|2025-02-12 10:40:00|56.25|54.25|56.3|54.3|56.35|54.35|56.24|54.24|0
1739357100000|2025-02-12 10:45:00|56.29|54.29|56.33|54.33|56.36|54.36|56.24|54.24|0
1739357400000|2025-02-12 10:50:00|56.32|54.32|56.27|54.27|56.36|54.36|56.24|54.24|0
1739357700000|2025-02-12 10:55:00|56.25|54.25|55.97|53.97|56.29|54.29|55.93|53.93|0
1739358000000|2025-02-12 11:00:00|55.95|53.95|55.99|53.99|56.02|54.02|55.85|53.85|0
1739358300000|2025-02-12 11:05:00|56|54|56.27|54.27|56.44|54.44|55.86|53.86|0
1739358600000|2025-02-12 11:10:00|56.31|54.31|56.08|54.08|56.35|54.35|56.05|54.05|0
1739358900000|2025-02-12 11:15:00|56.09|54.09|56.28|54.28|56.31|54.31|56.03|54.03|0
1739359200000|2025-02-12 11:20:00|56.23|54.23|56.08|54.08|56.23|54.23|56.05|54.05|0
1739359500000|2025-02-12 11:25:00|56.1|54.1|56.16|54.16|56.21|54.21|56.08|54.08|0
1739359800000|2025-02-12 11:30:00|56.15|54.15|56.12|54.12|56.18|54.18|56.04|54.04|0
1739360100000|2025-02-12 11:35:00|56.13|54.13|55.99|53.99|56.13|54.13|55.91|53.91|0
1739360400000|2025-02-12 11:40:00|55.96|53.96|56.03|54.03|56.06|54.06|55.94|53.94|0
1739360700000|2025-02-12 11:45:00|56|54|56.08|54.08|56.16|54.16|55.99|53.99|0
1739361000000|2025-02-12 11:50:00|56.09|54.09|56.08|54.08|56.11|54.11|56.02|54.02|0
1739361300000|2025-02-12 11:55:00|56.1|54.1|56.09|54.09|56.12|54.12|56.01|54.01|0
1739361600000|2025-02-12 12:00:00|56.06|54.06|55.97|53.97|56.15|54.15|55.95|53.95|0
1739361900000|2025-02-12 12:05:00|56|54|56.12|54.12|56.14|54.14|55.99|53.99|0
1739362200000|2025-02-12 12:10:00|56.11|54.11|55.92|53.92|56.13|54.13|55.84|53.84|0
1739362500000|2025-02-12 12:15:00|55.97|53.97|55.93|53.93|56|54|55.83|53.83|0
1739362800000|2025-02-12 12:20:00|55.95|53.95|55.87|53.87|56.06|54.06|55.86|53.86|0
1739363100000|2025-02-12 12:25:00|55.88|53.88|55.78|53.78|55.91|53.91|55.78|53.78|0
1739363400000|2025-02-12 12:30:00|55.8|53.8|55.72|53.72|55.86|53.86|55.68|53.68|0
1739363700000|2025-02-12 12:35:00|55.75|53.75|55.68|53.68|55.82|53.82|55.65|53.65|0
1739364000000|2025-02-12 12:40:00|55.64|53.64|55.55|53.55|55.64|53.64|55.46|53.46|0
1739364300000|2025-02-12 12:45:00|55.53|53.53|55.49|53.49|55.57|53.57|55.32|53.32|0
1739364600000|2025-02-12 12:50:00|55.47|53.47|55.51|53.51|55.55|53.55|55.35|53.35|0
1739364900000|2025-02-12 12:55:00|55.54|53.54|55.3|53.3|55.62|53.62|55.29|53.29|0
1739365200000|2025-02-12 13:00:00|55.32|53.32|55.1|53.1|55.39|53.39|54.92|52.92|0
1739365500000|2025-02-12 13:05:00|55.09|53.09|55.38|53.38|55.38|53.38|54.89|52.89|0
1739365800000|2025-02-12 13:10:00|55.36|53.36|55.38|53.38|55.5|53.5|55.04|53.04|0
1739366100000|2025-02-12 13:15:00|55.36|53.36|55.25|53.25|55.38|53.38|55.12|53.12|0
1739366400000|2025-02-12 13:20:00|55.27|53.27|55.44|53.44|55.63|53.63|55.23|53.23|0
1739366700000|2025-02-12 13:25:00|55.47|53.47|55.25|53.25|55.52|53.52|55.17|53.17|0
1739367000000|2025-02-12 13:30:00|58.17|55.17|62.46|59.46|63.44|60.44|58.17|55.17|0
1739367300000|2025-02-12 13:35:00|62.51|59.51|63.53|60.53|63.87|60.87|62.26|59.26|0
1739367600000|2025-02-12 13:40:00|63.69|60.69|63.47|60.47|63.82|60.82|63.15|60.15|0
1739367900000|2025-02-12 13:45:00|63.53|60.53|63.1|60.1|63.66|60.66|62.62|59.62|0
1739368200000|2025-02-12 13:50:00|63.15|60.15|62.82|59.82|63.47|60.47|62.74|59.74|0
1739368500000|2025-02-12 13:55:00|62.93|59.93|63.03|60.03|63.03|60.03|62.72|59.72|0
1739368800000|2025-02-12 14:00:00|62.98|59.98|63.74|60.74|63.86|60.86|62.98|59.98|0
1739369100000|2025-02-12 14:05:00|63.76|60.76|64.91|61.91|65.2|62.2|63.71|60.71|0
1739369400000|2025-02-12 14:10:00|64.88|61.88|64.69|61.69|65.01|62.01|64.63|61.63|0
1739369700000|2025-02-12 14:15:00|64.71|61.71|64.52|61.52|64.77|61.77|64.36|61.36|0
1739370000000|2025-02-12 14:20:00|64.6|61.6|63.85|60.85|64.77|61.77|63.85|60.85|0
1739370300000|2025-02-12 14:25:00|63.9|60.9|64.12|61.12|64.2|61.2|63.85|60.85|0
1739370600000|2025-02-12 14:30:00|64.14|61.14|63.65|60.65|64.9|61.9|63.57|60.57|0
1739370900000|2025-02-12 14:35:00|63.68|60.68|63.12|60.12|63.95|60.95|62.91|59.91|0
1739371200000|2025-02-12 14:40:00|63.17|60.17|62.44|59.44|63.86|60.86|62.37|59.37|0
1739371500000|2025-02-12 14:45:00|62.47|59.47|62.07|59.07|62.58|59.58|61.82|58.82|0
1739371800000|2025-02-12 14:50:00|62.06|59.06|61.7|58.7|62.38|59.38|61.52|58.52|0
1739372100000|2025-02-12 14:55:00|61.76|58.76|61.86|58.86|62.04|59.04|61.7|58.7|0
1739372400000|2025-02-12 15:00:00|61.91|58.91|63.4|60.4|63.4|60.4|61.75|58.75|0
1739372700000|2025-02-12 15:05:00|63.35|60.35|62.98|59.98|63.51|60.51|62.69|59.69|0
1739373000000|2025-02-12 15:10:00|62.95|59.95|63.63|60.63|63.72|60.72|62.56|59.56|0
1739373300000|2025-02-12 15:15:00|63.66|60.66|62.07|59.07|63.71|60.71|62.04|59.04|0
1739373600000|2025-02-12 15:20:00|62.1|59.1|61.32|58.32|62.25|59.25|60.93|57.93|0
1739373900000|2025-02-12 15:25:00|61.34|58.34|62|59|62.52|59.52|61.09|58.09|0
1739374200000|2025-02-12 15:30:00|61.97|58.97|61.63|58.63|62.02|59.02|61.53|58.53|0
1739374500000|2025-02-12 15:35:00|61.66|58.66|60.58|57.58|61.76|58.76|60.13|57.13|0
1739374800000|2025-02-12 15:40:00|60.61|57.61|60.94|57.94|61.25|58.25|60.58|57.58|0
1739375100000|2025-02-12 15:45:00|60.89|57.89|61.4|58.4|61.6|58.6|60.84|57.84|0
1739375400000|2025-02-12 15:50:00|61.3|58.3|61.06|58.06|61.47|58.47|61.04|58.04|0
1739375700000|2025-02-12 15:55:00|61.09|58.09|60.98|57.98|61.17|58.17|60.88|57.88|0
1739376000000|2025-02-12 16:00:00|61.04|58.04|61.47|58.47|61.55|58.55|60.98|57.98|0
1739376300000|2025-02-12 16:05:00|61.52|58.52|61.93|58.93|62.04|59.04|61.26|58.26|0
1739376600000|2025-02-12 16:10:00|61.77|58.77|62.4|59.4|62.63|59.63|61.57|58.57|0
1739376900000|2025-02-12 16:15:00|62.45|59.45|62.71|59.71|62.76|59.76|62.29|59.29|0
1739377200000|2025-02-12 16:20:00|62.63|59.63|63.02|60.02|63.31|60.31|62.52|59.52|0
1739377500000|2025-02-12 16:25:00|63.04|60.04|62.67|59.67|63.52|60.52|62.67|59.67|0
1739377800000|2025-02-12 16:30:00|62.73|59.73|62.84|59.84|63.39|60.39|62.68|59.68|0
1739378100000|2025-02-12 16:35:00|62.83|59.83|62.32|59.32|62.89|59.89|62.19|59.19|0
1739378400000|2025-02-12 16:40:00|62.37|59.37|61.54|58.54|62.37|59.37|61.51|58.51|0
1739378700000|2025-02-12 16:45:00|61.59|58.59|61.84|58.84|62.45|59.45|61.51|58.51|0
1739379000000|2025-02-12 16:50:00|61.81|58.81|61.2|58.2|61.84|58.84|61.07|58.07|0
1739379300000|2025-02-12 16:55:00|61.22|58.22|60.43|57.43|61.22|58.22|60.33|57.33|0
1739379600000|2025-02-12 17:00:00|60.48|57.48|60.51|57.51|60.63|57.63|60.1|57.1|0
1739379900000|2025-02-12 17:05:00|60.56|57.56|60.56|57.56|60.78|57.78|60.3|57.3|0
1739380200000|2025-02-12 17:10:00|60.53|57.53|59.92|56.92|61.67|58.67|59.64|56.64|0
1739380500000|2025-02-12 17:15:00|59.89|56.89|59.94|56.94|60.02|57.02|59.62|56.62|0
1739380800000|2025-02-12 17:20:00|59.99|56.99|59.82|56.82|60.02|57.02|59.64|56.64|0
1739381100000|2025-02-12 17:25:00|59.84|56.84|59.81|56.81|59.94|56.94|59.64|56.64|0
1739381400000|2025-02-12 17:30:00|59.99|56.99|59.86|56.86|60.16|57.16|59.71|56.71|0
1739381700000|2025-02-12 17:35:00|59.84|56.84|60.09|57.09|60.19|57.19|59.76|56.76|0
1739382000000|2025-02-12 17:40:00|60.11|57.11|60.36|57.36|60.49|57.49|60.09|57.09|0
1739382300000|2025-02-12 17:45:00|60.34|57.34|59.73|56.73|60.39|57.39|59.48|56.48|0
1739382600000|2025-02-12 17:50:00|59.71|56.71|59.36|56.36|59.81|56.81|59.36|56.36|0
1739382900000|2025-02-12 17:55:00|59.38|56.38|59.37|56.37|60.18|57.18|59.08|56.08|0
1739383200000|2025-02-12 18:00:00|59.34|56.34|59.76|56.76|59.76|56.76|59.19|56.19|0
1739383500000|2025-02-12 18:05:00|59.71|56.71|59.84|56.84|60.01|57.01|59.54|56.54|0
1739383800000|2025-02-12 18:10:00|59.81|56.81|59.71|56.71|59.99|56.99|59.69|56.69|0
1739384100000|2025-02-12 18:15:00|59.69|56.69|60.04|57.04|60.09|57.09|59.64|56.64|0
1739384400000|2025-02-12 18:20:00|60.06|57.06|60.03|57.03|60.24|57.24|59.91|56.91|0
1739384700000|2025-02-12 18:25:00|60.06|57.06|60.18|57.18|60.44|57.44|59.91|56.91|0
1739385000000|2025-02-12 18:30:00|60.16|57.16|60.11|57.11|60.31|57.31|59.98|56.98|0
1739385300000|2025-02-12 18:35:00|60.18|57.18|60.11|57.11|60.23|57.23|60|57|0
1739385600000|2025-02-12 18:40:00|60.08|57.08|60.76|57.76|60.81|57.81|60.05|57.05|0
1739385900000|2025-02-12 18:45:00|60.81|57.81|60.61|57.61|60.81|57.81|60.41|57.41|0
1739386200000|2025-02-12 18:50:00|60.66|57.66|60.4|57.4|60.68|57.68|60.25|57.25|0
1739386500000|2025-02-12 18:55:00|60.38|57.38|60.53|57.53|60.58|57.58|60.28|57.28|0
1739386800000|2025-02-12 19:00:00|60.58|57.58|60.86|57.86|60.91|57.91|60.53|57.53|0
1739387100000|2025-02-12 19:05:00|60.88|57.88|60.78|57.78|61.19|58.19|60.7|57.7|0
1739387400000|2025-02-12 19:10:00|60.8|57.8|61.06|58.06|61.19|58.19|60.8|57.8|0
1739387700000|2025-02-12 19:15:00|61.08|58.08|61.06|58.06|61.19|58.19|60.98|57.98|0
1739388000000|2025-02-12 19:20:00|61.03|58.03|60.7|57.7|61.13|58.13|60.52|57.52|0
1739388300000|2025-02-12 19:25:00|60.72|57.72|60.7|57.7|61.03|58.03|60.44|57.44|0
1739388600000|2025-02-12 19:30:00|60.65|57.65|60.34|57.34|60.67|57.67|60.32|57.32|0
1739388900000|2025-02-12 19:35:00|60.37|57.37|60.24|57.24|60.42|57.42|60.14|57.14|0
1739389200000|2025-02-12 19:40:00|60.19|57.19|60.19|57.19|60.29|57.29|60.16|57.16|0
1739389500000|2025-02-12 19:45:00|60.16|57.16|59.56|56.56|60.21|57.21|59.51|56.51|0
1739389800000|2025-02-12 19:50:00|59.61|56.61|59.66|56.66|59.91|56.91|59.61|56.61|0
1739390100000|2025-02-12 19:55:00|59.68|56.68|59.85|56.85|59.95|56.95|59.58|56.58|0
1739390400000|2025-02-12 20:00:00|59.8|56.8|59.85|56.85|60|57|59.68|56.68|0
1739390700000|2025-02-12 20:05:00|59.88|56.88|59.85|56.85|59.95|56.95|59.75|56.75|0
1739391000000|2025-02-12 20:10:00|59.88|56.88|59.95|56.95|60.03|57.03|59.7|56.7|0
1739391300000|2025-02-12 20:15:00|59.98|56.98|59.8|56.8|60.1|57.1|59.38|56.38|0
1739391600000|2025-02-12 20:20:00|59.75|56.75|59.77|56.77|59.88|56.88|59.67|56.67|0
1739391900000|2025-02-12 20:25:00|59.8|56.8|60.15|57.15|60.15|57.15|59.67|56.67|0
1739392200000|2025-02-12 20:30:00|60.18|57.18|59.95|56.95|60.2|57.2|59.9|56.9|0
1739392500000|2025-02-12 20:35:00|60|57|60.22|57.22|60.27|57.27|59.87|56.87|0
1739392800000|2025-02-12 20:40:00|60.2|57.2|60.68|57.68|60.75|57.75|60.05|57.05|0
1739393100000|2025-02-12 20:45:00|60.75|57.75|60.57|57.57|60.8|57.8|60.47|57.47|0
1739393400000|2025-02-12 20:50:00|60.32|57.32|60.5|57.5|60.88|57.88|60.27|57.27|0
1739393700000|2025-02-12 20:55:00|60.45|57.45|60.14|57.14|60.45|57.45|59.91|56.91|0
1739394000000|2025-02-12 21:00:00|60.09|57.09|60.11|57.11|60.34|57.34|59.86|56.86|0
1739394300000|2025-02-12 21:05:00|60.04|57.04|59.75|56.75|60.04|57.04|59.64|56.64|0
1739394600000|2025-02-12 21:10:00|59.74|56.74|60.01|57.01|60.02|57.02|59.74|56.74|0
1739394900000|2025-02-12 21:15:00|60.11|56.91|60.01|56.81|60.11|56.91|59.95|56.75|0
1739395200000|2025-02-12 21:20:00|60.03|56.83|60.06|56.86|60.13|56.93|60.01|56.81|0
1739395500000|2025-02-12 21:25:00|60.03|56.83|60.01|56.81|60.23|57.03|59.96|56.76|0
1739395800000|2025-02-12 21:30:00|60.03|56.83|59.9|56.7|60.03|56.83|59.78|56.58|0
1739396100000|2025-02-12 21:35:00|59.88|56.68|59.88|56.68|59.93|56.73|59.8|56.6|0
1739396400000|2025-02-12 21:40:00|59.9|56.7|59.72|56.52|59.9|56.7|59.7|56.5|0
1739396700000|2025-02-12 21:45:00|59.7|56.5|59.42|56.22|59.7|56.5|59.42|56.22|0
1739397000000|2025-02-12 21:50:00|59.45|56.25|59.42|56.22|59.47|56.27|59.37|56.17|0
1739397300000|2025-02-12 21:55:00|59.4|56.2|59.46|56.26|59.5|56.3|59.4|56.2|0
1739397600000|2025-02-12 22:00:00|59.44|56.24|59.47|56.27|59.48|56.28|59.43|56.23|0
1739397900000|2025-02-12 22:05:00|59.46|56.26|59.44|56.24|59.5|56.3|59.44|56.24|0
1739398200000|2025-02-12 22:10:00|59.43|56.23|59.45|56.25|59.46|56.26|59.43|56.23|0
1739398500000|2025-02-12 22:15:00|59.44|56.24|59.44|56.24|59.45|56.25|59.44|56.24|0
1739398800000|2025-02-12 22:20:00|59.43|56.23|59.43|56.23|59.44|56.24|59.43|56.23|0
1739399100000|2025-02-12 22:25:00|59.44|56.24|59.43|56.23|59.44|56.24|59.43|56.23|0
1739399400000|2025-02-12 22:30:00|59.42|56.22|59.42|56.22|59.43|56.23|59.42|56.22|0
1739399700000|2025-02-12 22:35:00|59.41|56.21|59.41|56.21|59.41|56.21|59.41|56.21|0
1739400000000|2025-02-12 22:40:00|59.38|56.18|59.4|56.2|59.4|56.2|59.37|56.17|0
1739400300000|2025-02-12 22:45:00|59.39|56.19|59.39|56.19|59.4|56.2|59.39|56.19|0
1739400600000|2025-02-12 22:50:00|59.35|56.15|59.4|56.2|59.43|56.23|59.35|56.15|0
1739400900000|2025-02-12 22:55:00|59.41|56.21|59.4|56.2|59.44|56.24|59.4|56.2|0
1739401200000|2025-02-12 23:00:00|59.51|56.31|59.63|56.43|59.63|56.43|59.35|56.15|0
1739401500000|2025-02-12 23:05:00|59.64|56.44|59.7|56.5|59.72|56.52|59.6|56.4|0
1739401800000|2025-02-12 23:10:00|59.61|56.41|59.65|56.45|59.7|56.5|59.52|56.32|0
1739402100000|2025-02-12 23:15:00|59.7|56.5|59.62|56.42|59.72|56.52|59.57|56.37|0
1739402400000|2025-02-12 23:20:00|59.65|56.45|59.59|56.39|59.68|56.48|59.59|56.39|0
1739402700000|2025-02-12 23:25:00|59.61|56.41|59.64|56.44|59.69|56.49|59.58|56.38|0
1739403000000|2025-02-12 23:30:00|59.63|56.43|59.57|56.37|59.69|56.49|59.54|56.34|0
1739403300000|2025-02-12 23:35:00|59.59|56.39|59.44|56.24|59.62|56.42|59.44|56.24|0
1739403600000|2025-02-12 23:40:00|59.41|56.21|59.14|55.94|59.41|56.21|59.08|55.88|0
1739403900000|2025-02-12 23:45:00|59.08|55.88|58.99|55.79|59.16|55.96|58.97|55.77|0
1739404200000|2025-02-12 23:50:00|59|55.8|58.99|55.79|59.01|55.81|58.84|55.64|0
1739404500000|2025-02-12 23:55:00|58.96|55.76|58.97|55.77|59.04|55.84|58.89|55.69|0
1739404800000|2025-02-13 00:00:00|58.99|55.79|59.11|55.91|59.11|55.91|58.91|55.71|0
1739405100000|2025-02-13 00:05:00|59.08|55.88|59.16|55.96|59.16|55.96|59.06|55.86|0
1739405400000|2025-02-13 00:10:00|59.15|55.95|59.18|55.98|59.27|56.07|59.13|55.93|0
1739405700000|2025-02-13 00:15:00|59.21|56.01|59.28|56.08|59.3|56.1|59.18|55.98|0
1739406000000|2025-02-13 00:20:00|59.25|56.05|59.25|56.05|59.28|56.08|59.18|55.98|0
1739406300000|2025-02-13 00:25:00|59.23|56.03|59.08|55.88|59.23|56.03|59.05|55.85|0
1739406600000|2025-02-13 00:30:00|59.05|55.85|59.14|55.94|59.15|55.95|59.05|55.85|0
1739406900000|2025-02-13 00:35:00|59.15|55.95|59.02|55.82|59.25|56.05|59.02|55.82|0
1739407200000|2025-02-13 00:40:00|59.05|55.85|58.8|55.6|59.05|55.85|58.75|55.55|0
1739407500000|2025-02-13 00:45:00|58.81|55.61|58.8|55.6|58.85|55.65|58.77|55.57|0
1739407800000|2025-02-13 00:50:00|58.81|55.61|58.85|55.65|58.9|55.7|58.8|55.6|0
1739408100000|2025-02-13 00:55:00|58.82|55.62|58.89|55.69|58.94|55.74|58.8|55.6|0
1739408400000|2025-02-13 01:00:00|58.94|55.74|59.02|55.82|59.07|55.87|58.87|55.67|0
1739408700000|2025-02-13 01:05:00|59.04|55.84|58.9|55.7|59.07|55.87|58.89|55.69|0
1739409000000|2025-02-13 01:10:00|58.89|55.69|58.86|55.66|58.92|55.72|58.84|55.64|0
1739409300000|2025-02-13 01:15:00|58.84|55.64|58.99|55.79|59.04|55.84|58.84|55.64|0
1739409600000|2025-02-13 01:20:00|59|55.8|58.96|55.76|59.01|55.81|58.89|55.69|0
1739409900000|2025-02-13 01:25:00|58.99|55.79|59.08|55.88|59.16|55.96|58.99|55.79|0
1739410200000|2025-02-13 01:30:00|56.07|53.47|55.27|53.67|56.07|54.03|55.27|53.47|0
1739410500000|2025-02-13 01:35:00|55.25|53.65|55.26|53.66|55.34|53.74|55.17|53.57|0
1739410800000|2025-02-13 01:40:00|55.28|53.68|55.25|53.65|55.3|53.7|55.21|53.61|0
1739411100000|2025-02-13 01:45:00|55.24|53.64|55.37|53.77|55.44|53.84|55.2|53.6|0
1739411400000|2025-02-13 01:50:00|55.4|53.8|55.39|53.79|55.44|53.84|55.31|53.71|0
1739411700000|2025-02-13 01:55:00|55.41|53.81|55.41|53.81|55.43|53.83|55.36|53.76|0
1739412000000|2025-02-13 02:00:00|55.44|53.84|55.44|53.84|55.48|53.88|55.37|53.77|0
1739412300000|2025-02-13 02:05:00|55.46|53.86|55.77|54.17|55.83|54.23|55.46|53.86|0
1739412600000|2025-02-13 02:10:00|55.74|54.14|55.77|54.17|55.81|54.21|55.74|54.14|0
1739412900000|2025-02-13 02:15:00|55.75|54.15|55.6|54|55.78|54.18|55.55|53.95|0
1739413200000|2025-02-13 02:20:00|55.59|53.99|55.59|53.99|55.62|54.02|55.55|53.95|0
1739413500000|2025-02-13 02:25:00|55.58|53.98|55.58|53.98|55.62|54.02|55.52|53.92|0
1739413800000|2025-02-13 02:30:00|55.56|53.96|55.57|53.97|55.59|53.99|55.52|53.92|0
1739414100000|2025-02-13 02:35:00|55.54|53.94|55.42|53.82|55.56|53.96|55.42|53.82|0
1739414400000|2025-02-13 02:40:00|55.48|53.88|55.5|53.9|55.56|53.96|55.45|53.85|0
1739414700000|2025-02-13 02:45:00|55.52|53.92|55.37|53.77|55.54|53.94|55.36|53.76|0
1739415000000|2025-02-13 02:50:00|55.39|53.79|55.41|53.81|55.47|53.87|55.37|53.77|0
1739415300000|2025-02-13 02:55:00|55.43|53.83|55.41|53.81|55.46|53.86|55.39|53.79|0
1739415600000|2025-02-13 03:00:00|55.39|53.79|55.41|53.81|55.45|53.85|55.39|53.79|0
1739415900000|2025-02-13 03:05:00|55.4|53.8|55.21|53.61|55.41|53.81|55.16|53.56|0
1739416200000|2025-02-13 03:10:00|55.23|53.63|55.25|53.65|55.29|53.69|55.2|53.6|0
1739416500000|2025-02-13 03:15:00|55.26|53.66|55.09|53.49|55.27|53.67|55.09|53.49|0
1739416800000|2025-02-13 03:20:00|55.12|53.52|55.04|53.44|55.12|53.52|54.89|53.29|0
1739417100000|2025-02-13 03:25:00|55.05|53.45|55.01|53.41|55.07|53.47|55|53.4|0
1739417400000|2025-02-13 03:30:00|55.04|53.44|55.03|53.43|55.06|53.46|54.93|53.33|0
1739417700000|2025-02-13 03:35:00|55.01|53.41|55.04|53.44|55.06|53.46|54.98|53.38|0
1739418000000|2025-02-13 03:40:00|55.03|53.43|55.03|53.43|55.06|53.46|55|53.4|0
1739418300000|2025-02-13 03:45:00|55|53.4|55.04|53.44|55.06|53.46|54.99|53.39|0
1739418600000|2025-02-13 03:50:00|55.03|53.43|55.04|53.44|55.08|53.48|55.01|53.41|0
1739418900000|2025-02-13 03:55:00|55.03|53.43|55.03|53.43|55.08|53.48|55.01|53.41|0
1739419200000|2025-02-13 04:00:00|54.98|53.38|54.91|53.31|55.06|53.46|54.78|53.18|0
1739419500000|2025-02-13 04:05:00|54.82|53.22|54.77|53.17|54.87|53.27|54.69|53.09|0
1739419800000|2025-02-13 04:10:00|54.75|53.15|54.76|53.16|54.79|53.19|54.68|53.08|0
1739420100000|2025-02-13 04:15:00|54.77|53.17|54.76|53.16|54.79|53.19|54.72|53.12|0
1739420400000|2025-02-13 04:20:00|54.77|53.17|54.73|53.13|54.79|53.19|54.73|53.13|0
1739420700000|2025-02-13 04:25:00|54.75|53.15|54.81|53.21|54.81|53.21|54.73|53.13|0
1739421000000|2025-02-13 04:30:00|54.78|53.18|54.78|53.18|54.82|53.22|54.74|53.14|0
1739421300000|2025-02-13 04:35:00|54.79|53.19|54.7|53.1|54.84|53.24|54.67|53.07|0
1739421600000|2025-02-13 04:40:00|54.73|53.13|54.73|53.13|54.8|53.2|54.71|53.11|0
1739421900000|2025-02-13 04:45:00|54.72|53.12|54.81|53.21|54.84|53.24|54.72|53.12|0
1739422200000|2025-02-13 04:50:00|54.84|53.24|54.92|53.32|54.92|53.32|54.79|53.19|0
1739422500000|2025-02-13 04:55:00|54.9|53.3|54.93|53.33|54.96|53.36|54.88|53.28|0
1739422800000|2025-02-13 05:00:00|54.91|53.31|54.91|53.31|54.94|53.34|54.83|53.23|0
1739423100000|2025-02-13 05:05:00|54.92|53.32|54.93|53.33|55.49|53.89|54.88|53.28|0
1739423400000|2025-02-13 05:10:00|54.92|53.32|54.96|53.36|55.03|53.43|54.92|53.32|0
1739423700000|2025-02-13 05:15:00|55.03|53.43|54.95|53.35|55.03|53.43|54.93|53.33|0
1739424000000|2025-02-13 05:20:00|54.93|53.33|54.97|53.37|55.02|53.42|54.93|53.33|0
1739424300000|2025-02-13 05:25:00|54.99|53.39|55.02|53.42|55.05|53.45|54.96|53.36|0
1739424600000|2025-02-13 05:30:00|55|53.4|55.04|53.44|55.05|53.45|54.97|53.37|0
1739424900000|2025-02-13 05:35:00|55.02|53.42|55.03|53.43|55.07|53.47|54.98|53.38|0
1739425200000|2025-02-13 05:40:00|55.05|53.45|55.22|53.62|55.24|53.64|55.02|53.42|0
1739425500000|2025-02-13 05:45:00|55.21|53.61|55.12|53.52|55.23|53.63|55.12|53.52|0
1739425800000|2025-02-13 05:50:00|55.11|53.51|55.12|53.52|55.15|53.55|55.08|53.48|0
1739426100000|2025-02-13 05:55:00|55.15|53.55|55.12|53.52|55.15|53.55|55.08|53.48|0
1739426400000|2025-02-13 06:00:00|55.08|53.48|55.12|53.52|55.15|53.55|55.04|53.44|0
1739426700000|2025-02-13 06:05:00|55.14|53.54|54.99|53.39|55.14|53.54|54.99|53.39|0
1739427000000|2025-02-13 06:10:00|55.01|53.41|55.02|53.42|55.1|53.5|54.97|53.37|0
1739427300000|2025-02-13 06:15:00|55.04|53.44|55.03|53.43|55.06|53.46|54.95|53.35|0
1739427600000|2025-02-13 06:20:00|55.05|53.45|55.11|53.51|55.15|53.55|55|53.4|0
1739427900000|2025-02-13 06:25:00|55.13|53.53|55.1|53.5|55.15|53.55|55.07|53.47|0
1739428200000|2025-02-13 06:30:00|55.13|53.53|55.03|53.43|55.13|53.53|54.94|53.34|0
1739428500000|2025-02-13 06:35:00|55.05|53.45|54.91|53.31|55.05|53.45|54.87|53.27|0
1739428800000|2025-02-13 06:40:00|54.89|53.29|55.14|53.54|55.19|53.59|54.89|53.29|0
1739429100000|2025-02-13 06:45:00|55.13|53.53|55.37|53.77|55.37|53.77|55.1|53.5|0
1739429400000|2025-02-13 06:50:00|55.35|53.75|55.36|53.76|55.4|53.8|55.3|53.7|0
1739429700000|2025-02-13 06:55:00|55.38|53.78|55.35|53.75|55.4|53.8|55.34|53.74|0
1739430000000|2025-02-13 07:00:00|55.37|53.77|55.44|53.84|55.53|53.93|55.31|53.71|0
1739430300000|2025-02-13 07:05:00|55.45|53.85|55.46|53.86|55.59|53.99|55.44|53.84|0
1739430600000|2025-02-13 07:10:00|55.45|53.85|55.43|53.83|55.49|53.89|55.36|53.76|0
1739430900000|2025-02-13 07:15:00|55.41|53.81|55.35|53.75|55.46|53.86|55.33|53.73|0
1739431200000|2025-02-13 07:20:00|55.37|53.77|55.4|53.8|55.42|53.82|55.32|53.72|0
1739431500000|2025-02-13 07:25:00|55.38|53.78|55.5|53.9|55.58|53.98|55.36|53.76|0
1739431800000|2025-02-13 07:30:00|55.51|53.91|55.76|54.16|55.78|54.18|55.41|53.81|0
1739432100000|2025-02-13 07:35:00|55.75|54.15|55.77|54.17|55.83|54.23|55.73|54.13|0
1739432400000|2025-02-13 07:40:00|55.8|54.2|55.98|54.38|55.98|54.38|55.7|54.1|0
1739432700000|2025-02-13 07:45:00|55.94|54.34|56.08|54.48|56.09|54.49|55.82|54.22|0
1739433000000|2025-02-13 07:50:00|56.1|54.5|56.34|54.74|56.34|54.74|56.02|54.42|0
1739433300000|2025-02-13 07:55:00|56.32|54.72|56.11|54.51|56.34|54.74|56.06|54.46|0
1739433600000|2025-02-13 08:00:00|59.44|56.44|59.42|56.42|59.65|56.65|59.41|56.41|0
1739433900000|2025-02-13 08:05:00|59.41|56.41|59.81|56.81|59.83|56.83|59.36|56.36|0
1739434200000|2025-02-13 08:10:00|59.85|56.85|60.09|57.09|60.14|57.14|59.6|56.6|0
1739434500000|2025-02-13 08:15:00|60.12|57.12|60.4|57.4|60.63|57.63|60.12|57.12|0
1739434800000|2025-02-13 08:20:00|60.47|57.47|60.88|57.88|61.01|58.01|60.32|57.32|0
1739435100000|2025-02-13 08:25:00|60.9|57.9|61.07|58.07|61.31|58.31|60.9|57.9|0
1739435400000|2025-02-13 08:30:00|61.13|58.13|61.11|58.11|61.36|58.36|60.56|57.56|0
1739435700000|2025-02-13 08:35:00|61.16|58.16|61.19|58.19|61.42|58.42|60.96|57.96|0
1739436000000|2025-02-13 08:40:00|61.16|58.16|60.9|57.9|61.29|58.29|60.86|57.86|0
1739436300000|2025-02-13 08:45:00|60.88|57.88|60.93|57.93|61.03|58.03|60.77|57.77|0
1739436600000|2025-02-13 08:50:00|60.94|57.94|61.05|58.05|61.13|58.13|60.93|57.93|0
1739436900000|2025-02-13 08:55:00|61.04|58.04|61.12|58.12|61.23|58.23|61.03|58.03|0
1739437200000|2025-02-13 09:00:00|61.26|58.26|61.2|58.2|61.63|58.63|61.13|58.13|0
1739437500000|2025-02-13 09:05:00|61.18|58.18|61.15|58.15|61.33|58.33|61.07|58.07|0
1739437800000|2025-02-13 09:10:00|61.14|58.14|60.84|57.84|61.23|58.23|60.75|57.75|0
1739438100000|2025-02-13 09:15:00|60.82|57.82|60.33|57.33|60.84|57.84|60.33|57.33|0
1739438400000|2025-02-13 09:20:00|60.36|57.36|60.28|57.28|60.46|57.46|60.23|57.23|0
1739438700000|2025-02-13 09:25:00|60.27|57.27|60.15|57.15|60.28|57.28|60.02|57.02|0
1739439000000|2025-02-13 09:30:00|56.85|55.25|56.85|55.25|57.02|55.42|56.75|55.15|0
1739439300000|2025-02-13 09:35:00|56.84|55.24|56.88|55.28|56.98|55.38|56.78|55.18|0
1739439600000|2025-02-13 09:40:00|56.87|55.27|56.62|55.02|56.87|55.27|56.51|54.91|0
1739439900000|2025-02-13 09:45:00|56.66|55.06|56.55|54.95|56.89|55.29|56.51|54.91|0
1739440200000|2025-02-13 09:50:00|56.58|54.98|56.64|55.04|56.65|55.05|56.53|54.93|0
1739440500000|2025-02-13 09:55:00|56.61|55.01|56.63|55.03|56.65|55.05|56.55|54.95|0
1739440800000|2025-02-13 10:00:00|56.58|54.98|56.64|55.04|56.67|55.07|56.56|54.96|0
1739441100000|2025-02-13 10:05:00|56.61|55.01|56.68|55.08|56.96|55.36|56.56|54.96|0
1739441400000|2025-02-13 10:10:00|56.71|55.11|56.55|54.95|56.72|55.12|56.45|54.85|0
1739441700000|2025-02-13 10:15:00|56.53|54.93|56.52|54.92|56.55|54.95|56.45|54.85|0
1739442000000|2025-02-13 10:20:00|56.53|54.93|56.7|55.1|56.74|55.14|56.48|54.88|0
1739442300000|2025-02-13 10:25:00|56.71|55.11|56.75|55.15|56.75|55.15|56.66|55.06|0
1739442600000|2025-02-13 10:30:00|56.71|55.11|56.6|55|56.84|55.24|56.55|54.95|0
1739442900000|2025-02-13 10:35:00|56.57|54.97|56.34|54.74|56.58|54.98|56.32|54.72|0
1739443200000|2025-02-13 10:40:00|56.35|54.75|56.22|54.62|56.37|54.77|56.21|54.61|0
1739443500000|2025-02-13 10:45:00|56.21|54.61|56.41|54.81|56.45|54.85|56.21|54.61|0
1739443800000|2025-02-13 10:50:00|56.42|54.82|56.39|54.79|56.46|54.86|56.37|54.77|0
1739444100000|2025-02-13 10:55:00|56.41|54.81|56.37|54.77|56.44|54.84|56.33|54.73|0
1739444400000|2025-02-13 11:00:00|56.34|54.74|56.46|54.86|56.53|54.93|56.32|54.72|0
1739444700000|2025-02-13 11:05:00|56.47|54.87|56.46|54.86|56.47|54.87|56.32|54.72|0
1739445000000|2025-02-13 11:10:00|56.44|54.84|56.25|54.65|56.46|54.86|56.25|54.65|0
1739445300000|2025-02-13 11:15:00|56.27|54.67|56.17|54.57|56.29|54.69|56.12|54.52|0
1739445600000|2025-02-13 11:20:00|56.18|54.58|55.97|54.37|56.18|54.58|55.92|54.32|0
1739445900000|2025-02-13 11:25:00|55.94|54.34|55.97|54.37|56.01|54.41|55.93|54.33|0
1739446200000|2025-02-13 11:30:00|55.96|54.36|55.97|54.37|56.04|54.44|55.94|54.34|0
1739446500000|2025-02-13 11:35:00|55.96|54.36|55.97|54.37|56.02|54.42|55.92|54.32|0
1739446800000|2025-02-13 11:40:00|55.99|54.39|56.06|54.46|56.07|54.47|55.92|54.32|0
1739447100000|2025-02-13 11:45:00|59.83|56.83|60.32|57.32|60.9|57.9|59.77|56.77|0
1739447400000|2025-02-13 11:50:00|60.3|57.3|60.69|57.69|61.02|58.02|60.16|57.16|0
1739447700000|2025-02-13 11:55:00|60.72|57.72|60.19|57.19|60.94|57.94|60.08|57.08|0
1739448000000|2025-02-13 12:00:00|60.08|57.08|60.11|57.11|60.31|57.31|59.98|56.98|0
1739448300000|2025-02-13 12:05:00|60.1|57.1|60.3|57.3|60.39|57.39|59.98|56.98|0
1739448600000|2025-02-13 12:10:00|60.31|57.31|60.64|57.64|60.74|57.74|60.26|57.26|0
1739448900000|2025-02-13 12:15:00|60.66|57.66|60.66|57.66|60.74|57.74|60.42|57.42|0
1739449200000|2025-02-13 12:20:00|60.61|57.61|60.48|57.48|60.66|57.66|60.38|57.38|0
1739449500000|2025-02-13 12:25:00|60.38|57.38|60.3|57.3|60.38|57.38|60.17|57.17|0
1739449800000|2025-02-13 12:30:00|56.9|55.3|56.87|55.27|56.95|55.35|56.8|55.2|0
1739450100000|2025-02-13 12:35:00|56.9|55.3|56.9|55.3|56.93|55.33|56.84|55.24|0
1739450400000|2025-02-13 12:40:00|56.88|55.28|56.9|55.3|56.98|55.38|56.84|55.24|0
1739450700000|2025-02-13 12:45:00|56.91|55.31|57.11|55.51|57.23|55.63|56.89|55.29|0
1739451000000|2025-02-13 12:50:00|57.12|55.52|57.11|55.51|57.48|55.88|57.03|55.43|0
1739451300000|2025-02-13 12:55:00|57.02|55.42|56.95|55.35|57.2|55.6|56.94|55.34|0
1739451600000|2025-02-13 13:00:00|56.98|55.38|57.11|55.51|57.33|55.73|56.92|55.32|0
1739451900000|2025-02-13 13:05:00|57.07|55.47|57.01|55.41|57.2|55.6|56.94|55.34|0
1739452200000|2025-02-13 13:10:00|56.99|55.39|57.04|55.44|57.05|55.45|56.9|55.3|0
1739452500000|2025-02-13 13:15:00|57.15|55.55|56.93|55.33|57.21|55.61|56.91|55.31|0
1739452800000|2025-02-13 13:20:00|56.95|55.35|56.85|55.25|57.02|55.42|56.76|55.16|0
1739453100000|2025-02-13 13:25:00|56.88|55.28|56.89|55.29|57.09|55.49|56.79|55.19|0
1739453400000|2025-02-13 13:30:00|59.82|56.82|59.34|56.34|60.89|57.89|58.96|55.96|0
1739453700000|2025-02-13 13:35:00|59.28|56.28|59|56|59.32|56.32|58.76|55.76|0
1739454000000|2025-02-13 13:40:00|59.08|56.08|58.89|55.89|59.08|56.08|58.63|55.63|0
1739454300000|2025-02-13 13:45:00|58.93|55.93|58.93|55.93|59.4|56.4|58.93|55.93|0
1739454600000|2025-02-13 13:50:00|59|56|59.2|56.2|59.3|56.3|58.85|55.85|0
1739454900000|2025-02-13 13:55:00|59.3|56.3|58.94|55.94|59.99|56.99|58.89|55.89|0
1739455200000|2025-02-13 14:00:00|55.44|53.84|55.43|53.83|55.72|54.12|55.36|53.76|0
1739455500000|2025-02-13 14:05:00|55.46|53.86|55.6|54|55.87|54.27|55.41|53.81|0
1739455800000|2025-02-13 14:10:00|55.62|54.02|55.45|53.85|55.63|54.03|55.36|53.76|0
1739456100000|2025-02-13 14:15:00|59.05|56.05|59.03|56.03|59.25|56.25|59|56|0
1739456400000|2025-02-13 14:20:00|59.05|56.05|58.85|55.85|59.08|56.08|58.83|55.83|0
1739456700000|2025-02-13 14:25:00|58.9|55.9|58.98|55.98|59.2|56.2|58.85|55.85|0
1739457000000|2025-02-13 14:30:00|59.07|56.07|58.97|55.97|59.27|56.27|58.51|55.51|0
1739457300000|2025-02-13 14:35:00|59|56|59.75|56.75|60.22|57.22|58.85|55.85|0
1739457600000|2025-02-13 14:40:00|59.77|56.77|59.1|56.1|60.02|57.02|59.07|56.07|0
1739457900000|2025-02-13 14:45:00|59.07|56.07|59.49|56.49|59.64|56.64|58.85|55.85|0
1739458200000|2025-02-13 14:50:00|59.52|56.52|59.17|56.17|59.62|56.62|59.12|56.12|0
1739458500000|2025-02-13 14:55:00|59.19|56.19|58.74|55.74|59.22|56.22|58.5|55.5|0
1739458800000|2025-02-13 15:00:00|58.6|55.6|58.45|55.45|58.69|55.69|57.84|54.84|0
1739459100000|2025-02-13 15:05:00|58.42|55.42|58.29|55.29|59.02|56.02|58.02|55.02|0
1739459400000|2025-02-13 15:10:00|58.31|55.31|57.94|54.94|58.31|55.31|57.67|54.67|0
1739459700000|2025-02-13 15:15:00|57.87|54.87|57.09|54.09|57.89|54.89|57.09|54.09|0
1739460000000|2025-02-13 15:20:00|57.12|54.12|57.29|54.29|57.9|54.9|57.07|54.07|0
1739460300000|2025-02-13 15:25:00|57.25|54.25|57.41|54.41|57.8|54.8|57.17|54.17|0
1739460600000|2025-02-13 15:30:00|57.44|54.44|57.12|54.12|57.49|54.49|57|54|0
1739460900000|2025-02-13 15:35:00|57.15|54.15|56.59|53.59|57.17|54.17|56.47|53.47|0
1739461200000|2025-02-13 15:40:00|56.57|53.57|56.56|53.56|57.13|54.13|56.31|53.31|0
1739461500000|2025-02-13 15:45:00|56.53|53.53|56.68|53.68|56.79|53.79|56.49|53.49|0
1739461800000|2025-02-13 15:50:00|56.72|53.72|56.79|53.79|56.94|53.94|56.6|53.6|0
1739462100000|2025-02-13 15:55:00|56.84|53.84|56.7|53.7|57.1|54.1|56.7|53.7|0
1739462400000|2025-02-13 16:00:00|56.67|53.67|56.72|53.72|56.84|53.84|56.65|53.65|0
1739462700000|2025-02-13 16:05:00|56.69|53.69|56.57|53.57|56.74|53.74|56.36|53.36|0
1739463000000|2025-02-13 16:10:00|56.6|53.6|56.41|53.41|56.6|53.6|56.31|53.31|0
1739463300000|2025-02-13 16:15:00|56.43|53.43|56.38|53.38|56.79|53.79|56.38|53.38|0
1739463600000|2025-02-13 16:20:00|56.4|53.4|56.45|53.45|56.69|53.69|56.4|53.4|0
1739463900000|2025-02-13 16:25:00|56.43|53.43|57|54|57.09|54.09|56.43|53.43|0
1739464200000|2025-02-13 16:30:00|57.02|54.02|57.15|54.15|57.39|54.39|56.8|53.8|0
1739464500000|2025-02-13 16:35:00|57.13|54.13|57.37|54.37|57.39|54.39|57.01|54.01|0
1739464800000|2025-02-13 16:40:00|57.29|54.29|57.27|54.27|57.41|54.41|57.17|54.17|0
1739465100000|2025-02-13 16:45:00|57.32|54.32|57.22|54.22|57.32|54.32|57.2|54.2|0
1739465400000|2025-02-13 16:50:00|57.24|54.24|57.58|54.58|57.63|54.63|57.08|54.08|0
1739465700000|2025-02-13 16:55:00|57.65|54.65|57.7|54.7|58.04|55.04|57.33|54.33|0
1739466000000|2025-02-13 17:00:00|57.77|54.77|57.38|54.38|58.07|55.07|57.36|54.36|0
1739466300000|2025-02-13 17:05:00|57.45|54.45|57.38|54.38|57.48|54.48|57.14|54.14|0
1739466600000|2025-02-13 17:10:00|57.36|54.36|57.58|54.58|57.79|54.79|57.28|54.28|0
1739466900000|2025-02-13 17:15:00|57.57|54.57|57.67|54.67|57.67|54.67|57.43|54.43|0
1739467200000|2025-02-13 17:20:00|57.69|54.69|57.3|54.3|57.69|54.69|57.28|54.28|0
1739467500000|2025-02-13 17:25:00|57.33|54.33|57.3|54.3|57.42|54.42|57.21|54.21|0
1739467800000|2025-02-13 17:30:00|57.33|54.33|57.62|54.62|57.64|54.64|57.25|54.25|0
1739468100000|2025-02-13 17:35:00|57.64|54.64|57.67|54.67|57.69|54.69|57.55|54.55|0
1739468400000|2025-02-13 17:40:00|57.64|54.64|57.64|54.64|57.81|54.81|57.57|54.57|0
1739468700000|2025-02-13 17:45:00|57.66|54.66|57.28|54.28|57.66|54.66|57.21|54.21|0
1739469000000|2025-02-13 17:50:00|57.3|54.3|57.59|54.59|57.73|54.73|57.3|54.3|0
1739469300000|2025-02-13 17:55:00|57.61|54.61|57.97|54.97|58.34|55.34|57.56|54.56|0
1739469600000|2025-02-13 18:00:00|57.95|54.95|57.78|54.78|58.32|55.32|57.73|54.73|0
1739469900000|2025-02-13 18:05:00|57.75|54.75|57.77|54.77|57.87|54.87|57.7|54.7|0
1739470200000|2025-02-13 18:10:00|57.8|54.8|57.58|54.58|57.87|54.87|57.48|54.48|0
1739470500000|2025-02-13 18:15:00|57.55|54.55|58.45|55.45|58.77|55.77|57.55|54.55|0
1739470800000|2025-02-13 18:20:00|58.58|55.58|57.43|54.43|58.58|55.58|57.33|54.33|0
1739471100000|2025-02-13 18:25:00|57.35|54.35|57.55|54.55|57.62|54.62|57.06|54.06|0
1739471400000|2025-02-13 18:30:00|57.6|54.6|57.48|54.48|57.69|54.69|57.33|54.33|0
1739471700000|2025-02-13 18:35:00|57.51|54.51|57.06|54.06|57.52|54.52|57.06|54.06|0
1739472000000|2025-02-13 18:40:00|56.99|53.99|57.5|54.5|58.42|55.42|56.97|53.97|0
1739472300000|2025-02-13 18:45:00|57.47|54.47|56.79|53.79|57.76|54.76|56.73|53.73|0
1739472600000|2025-02-13 18:50:00|56.8|53.8|56.8|53.8|57.45|54.45|56.65|53.65|0
1739472900000|2025-02-13 18:55:00|56.73|53.73|56.9|53.9|56.94|53.94|56.2|53.2|0
1739473200000|2025-02-13 19:00:00|56.62|53.62|56.02|53.02|56.62|53.62|56|53|0
1739473500000|2025-02-13 19:05:00|56.05|53.05|55.72|52.72|56.17|53.17|55.58|52.58|0
1739473800000|2025-02-13 19:10:00|55.67|52.67|55.63|52.63|56.17|53.17|55.58|52.58|0
1739474100000|2025-02-13 19:15:00|55.65|52.65|55.46|52.46|55.67|52.67|55.3|52.3|0
1739474400000|2025-02-13 19:20:00|55.44|52.44|55.89|52.89|55.96|52.96|55.44|52.44|0
1739474700000|2025-02-13 19:25:00|55.94|52.94|55.75|52.75|55.98|52.98|55.7|52.7|0
1739475000000|2025-02-13 19:30:00|55.77|52.77|55.42|52.42|55.86|52.86|55.35|52.35|0
1739475300000|2025-02-13 19:35:00|55.47|52.47|55.3|52.3|55.49|52.49|55.16|52.16|0
1739475600000|2025-02-13 19:40:00|55.32|52.32|55.49|52.49|55.56|52.56|55.32|52.32|0
1739475900000|2025-02-13 19:45:00|55.51|52.51|55.32|52.32|55.58|52.58|55.3|52.3|0
1739476200000|2025-02-13 19:50:00|55.3|52.3|54.95|51.95|55.3|52.3|54.81|51.81|0
1739476500000|2025-02-13 19:55:00|54.9|51.9|55.13|52.13|55.27|52.27|54.88|51.88|0
1739476800000|2025-02-13 20:00:00|55.2|52.2|54.97|51.97|55.2|52.2|54.88|51.88|0
1739477100000|2025-02-13 20:05:00|55.01|52.01|54.8|51.8|55.04|52.04|54.71|51.71|0
1739477400000|2025-02-13 20:10:00|54.85|51.85|54.8|51.8|54.94|51.94|54.71|51.71|0
1739477700000|2025-02-13 20:15:00|54.78|51.78|54.46|51.46|54.83|51.83|54.41|51.41|0
1739478000000|2025-02-13 20:20:00|54.48|51.48|54.73|51.73|54.75|51.75|54.43|51.43|0
1739478300000|2025-02-13 20:25:00|54.75|51.75|54.52|51.52|54.89|51.89|54.52|51.52|0
1739478600000|2025-02-13 20:30:00|54.73|51.73|54.8|51.8|54.87|51.87|54.61|51.61|0
1739478900000|2025-02-13 20:35:00|54.82|51.82|54.61|51.61|54.84|51.84|54.59|51.59|0
1739479200000|2025-02-13 20:40:00|54.59|51.59|54.91|51.91|54.93|51.93|54.59|51.59|0
1739479500000|2025-02-13 20:45:00|54.95|51.95|54.65|51.65|54.96|51.96|54.63|51.63|0
1739479800000|2025-02-13 20:50:00|54.68|51.68|54.65|51.65|54.88|51.88|54.56|51.56|0
1739480100000|2025-02-13 20:55:00|54.68|51.68|54.28|51.28|55.47|52.47|53.98|50.98|0
1739480400000|2025-02-13 21:00:00|54.21|51.21|54.58|51.58|54.58|51.58|54.21|51.21|0
1739480700000|2025-02-13 21:05:00|54.55|51.55|54.25|51.25|54.62|51.62|54.16|51.16|0
1739481000000|2025-02-13 21:10:00|54.3|51.3|54.46|51.46|54.46|51.46|54.25|51.25|0
1739481300000|2025-02-13 21:15:00|54.43|51.43|54.6|51.4|54.6|51.43|54.43|51.24|0
1739481600000|2025-02-13 21:20:00|54.62|51.42|54.58|51.38|54.69|51.49|54.55|51.35|0
1739481900000|2025-02-13 21:25:00|54.55|51.35|54.55|51.35|54.6|51.4|54.48|51.28|0
1739482200000|2025-02-13 21:30:00|54.58|51.38|54.53|51.33|54.6|51.4|54.49|51.29|0
1739482500000|2025-02-13 21:35:00|54.51|51.31|54.46|51.26|54.53|51.33|54.46|51.26|0
1739482800000|2025-02-13 21:40:00|54.48|51.28|54.39|51.19|54.48|51.28|54.37|51.17|0
1739483100000|2025-02-13 21:45:00|54.41|51.21|54.32|51.12|54.41|51.21|54.29|51.09|0
1739483400000|2025-02-13 21:50:00|54.34|51.14|54.43|51.23|54.45|51.25|54.34|51.14|0
1739483700000|2025-02-13 21:55:00|54.45|51.25|54.58|51.38|54.59|51.39|54.41|51.21|0
1739484000000|2025-02-13 22:00:00|54.55|51.35|54.61|51.41|54.64|51.44|54.52|51.32|0
1739484300000|2025-02-13 22:05:00|54.62|51.42|54.58|51.38|54.64|51.44|54.58|51.38|0
1739484600000|2025-02-13 22:10:00|54.59|51.39|54.57|51.37|54.6|51.4|54.57|51.37|0
1739484900000|2025-02-13 22:15:00|54.56|51.36|54.55|51.35|54.6|51.4|54.55|51.35|0
1739485200000|2025-02-13 22:20:00|54.6|51.4|54.54|51.34|54.6|51.4|54.54|51.34|0
1739485500000|2025-02-13 22:25:00|54.53|51.33|54.54|51.34|54.54|51.34|54.53|51.33|0
1739485800000|2025-02-13 22:30:00|54.53|51.33|54.53|51.33|54.53|51.33|54.53|51.33|0
1739486400000|2025-02-13 22:40:00|54.51|51.31|54.51|51.31|54.52|51.32|54.51|51.31|0
1739486700000|2025-02-13 22:45:00|54.54|51.34|54.59|51.39|54.65|51.45|54.54|51.34|0
1739487000000|2025-02-13 22:50:00|54.6|51.4|54.62|51.42|54.68|51.48|54.6|51.4|0
1739487300000|2025-02-13 22:55:00|54.61|51.41|54.62|51.42|54.64|51.44|54.58|51.38|0
1739487600000|2025-02-13 23:00:00|54.58|51.38|54.53|51.33|54.58|51.38|54.29|51.09|0
1739487900000|2025-02-13 23:05:00|54.47|51.27|54.45|51.25|54.55|51.35|54.41|51.21|0
1739488200000|2025-02-13 23:10:00|54.43|51.23|54.32|51.12|54.5|51.3|54.27|51.07|0
1739488500000|2025-02-13 23:15:00|54.29|51.09|54.36|51.16|54.41|51.21|54.29|51.09|0
1739488800000|2025-02-13 23:20:00|54.37|51.17|54.18|50.98|54.37|51.17|54.12|50.92|0
1739489100000|2025-02-13 23:25:00|54.2|51|54.2|51|54.22|51.02|54.13|50.93|0
1739489400000|2025-02-13 23:30:00|54.22|51.02|54.47|51.27|54.52|51.32|54.17|50.97|0
1739489700000|2025-02-13 23:35:00|54.45|51.25|54.43|51.23|54.52|51.32|54.4|51.2|0
1739490000000|2025-02-13 23:40:00|54.42|51.22|54.42|51.22|54.47|51.27|54.38|51.18|0
1739490300000|2025-02-13 23:45:00|54.4|51.2|54.37|51.17|54.42|51.22|54.35|51.15|0
1739490600000|2025-02-13 23:50:00|54.35|51.15|54.42|51.22|54.42|51.22|54.35|51.15|0
1739490900000|2025-02-13 23:55:00|54.4|51.2|54.39|51.19|54.46|51.26|54.35|51.15|0
1739491200000|2025-02-14 00:00:00|54.37|51.17|54.32|51.12|54.37|51.17|54.15|50.95|0
1739491500000|2025-02-14 00:05:00|54.35|51.15|54.52|51.32|54.52|51.32|54.32|51.12|0
1739491800000|2025-02-14 00:10:00|54.51|51.31|54.46|51.26|54.58|51.38|54.41|51.21|0
1739492100000|2025-02-14 00:15:00|54.42|51.22|54.23|51.03|54.44|51.24|54.23|51.03|0
1739492400000|2025-02-14 00:20:00|54.24|51.04|54.25|51.05|54.27|51.07|54.16|50.96|0
1739492700000|2025-02-14 00:25:00|54.24|51.04|54.17|50.97|54.24|51.04|54.11|50.91|0
1739493000000|2025-02-14 00:30:00|54.18|50.98|54.27|51.07|54.27|51.07|54.18|50.98|0
1739493300000|2025-02-14 00:35:00|54.26|51.06|54.25|51.05|54.27|51.07|54.22|51.02|0
1739493600000|2025-02-14 00:40:00|54.24|51.04|54.18|50.98|54.27|51.07|54.18|50.98|0
1739493900000|2025-02-14 00:45:00|54.19|50.99|54.27|51.07|54.29|51.09|54.19|50.99|0
1739494200000|2025-02-14 00:50:00|54.26|51.06|54.22|51.02|54.31|51.11|54.17|50.97|0
1739494500000|2025-02-14 00:55:00|54.23|51.03|54.26|51.06|54.3|51.1|54.23|51.03|0
1739494800000|2025-02-14 01:00:00|54.29|51.09|54.21|51.01|54.31|51.11|54.21|51.01|0
1739495100000|2025-02-14 01:05:00|54.17|50.97|54.08|50.88|54.17|50.97|53.99|50.79|0
1739495400000|2025-02-14 01:10:00|54.05|50.85|54.07|50.87|54.1|50.9|54.05|50.85|0
1739495700000|2025-02-14 01:15:00|54.05|50.85|54.12|50.92|54.23|51.03|54.05|50.85|0
1739496000000|2025-02-14 01:20:00|54.1|50.9|54.07|50.87|54.1|50.9|54|50.8|0
1739496300000|2025-02-14 01:25:00|54.09|50.89|53.96|50.76|54.09|50.89|53.93|50.73|0
1739496600000|2025-02-14 01:30:00|52.19|50.59|52.05|50.45|52.4|50.8|52.02|50.42|0
1739496900000|2025-02-14 01:35:00|52.07|50.47|52.11|50.51|52.15|50.55|51.92|50.32|0
1739497200000|2025-02-14 01:40:00|52.1|50.5|52.05|50.45|52.13|50.53|51.98|50.38|0
1739497500000|2025-02-14 01:45:00|52.07|50.47|52.08|50.48|52.09|50.49|52.01|50.41|0
1739497800000|2025-02-14 01:50:00|52.07|50.47|52.06|50.46|52.09|50.49|52.01|50.41|0
1739498100000|2025-02-14 01:55:00|52.05|50.45|51.89|50.29|52.05|50.45|51.89|50.29|0
1739498400000|2025-02-14 02:00:00|51.93|50.33|51.93|50.33|51.98|50.38|51.88|50.28|0
1739498700000|2025-02-14 02:05:00|51.95|50.35|51.9|50.3|51.95|50.35|51.85|50.25|0
1739499000000|2025-02-14 02:10:00|51.91|50.31|51.92|50.32|51.95|50.35|51.82|50.22|0
1739499300000|2025-02-14 02:15:00|51.89|50.29|51.87|50.27|51.97|50.37|51.86|50.26|0
1739499600000|2025-02-14 02:20:00|51.86|50.26|51.93|50.33|51.96|50.36|51.85|50.25|0
1739499900000|2025-02-14 02:25:00|51.95|50.35|51.93|50.33|51.97|50.37|51.86|50.26|0
1739500200000|2025-02-14 02:30:00|51.92|50.32|51.94|50.34|51.98|50.38|51.88|50.28|0
1739500500000|2025-02-14 02:35:00|51.93|50.33|51.86|50.26|51.94|50.34|51.85|50.25|0
1739500800000|2025-02-14 02:40:00|51.81|50.21|51.86|50.26|51.9|50.3|51.81|50.21|0
1739501100000|2025-02-14 02:45:00|51.87|50.27|51.94|50.34|51.94|50.34|51.82|50.22|0
1739501400000|2025-02-14 02:50:00|51.91|50.31|51.93|50.33|51.96|50.36|51.86|50.26|0
1739501700000|2025-02-14 02:55:00|51.95|50.35|51.92|50.32|51.99|50.39|51.89|50.29|0
1739502000000|2025-02-14 03:00:00|51.9|50.3|51.91|50.31|51.98|50.38|51.84|50.24|0
1739502300000|2025-02-14 03:05:00|51.93|50.33|51.98|50.38|51.99|50.39|51.9|50.3|0
1739502600000|2025-02-14 03:10:00|52|50.4|51.98|50.38|52.01|50.41|51.95|50.35|0
1739502900000|2025-02-14 03:15:00|51.97|50.37|51.99|50.39|52|50.4|51.92|50.32|0
1739503200000|2025-02-14 03:20:00|51.98|50.38|52|50.4|52.04|50.44|51.96|50.36|0
1739503500000|2025-02-14 03:25:00|52.02|50.42|51.98|50.38|52.04|50.44|51.93|50.33|0
1739503800000|2025-02-14 03:30:00|52|50.4|51.99|50.39|52.01|50.41|51.97|50.37|0
1739504100000|2025-02-14 03:35:00|51.98|50.38|51.99|50.39|52.02|50.42|51.97|50.37|0
1739504400000|2025-02-14 03:40:00|51.97|50.37|51.93|50.33|52|50.4|51.93|50.33|0
1739504700000|2025-02-14 03:45:00|51.96|50.36|51.93|50.33|51.97|50.37|51.89|50.29|0
1739505000000|2025-02-14 03:50:00|51.91|50.31|51.86|50.26|51.95|50.35|51.85|50.25|0
1739505300000|2025-02-14 03:55:00|51.83|50.23|51.9|50.3|51.92|50.32|51.83|50.23|0
1739505600000|2025-02-14 04:00:00|51.93|50.33|51.92|50.32|51.93|50.33|51.87|50.27|0
1739505900000|2025-02-14 04:05:00|51.9|50.3|51.93|50.33|51.98|50.38|51.87|50.27|0
1739506200000|2025-02-14 04:10:00|51.91|50.31|51.88|50.28|51.95|50.35|51.86|50.26|0
1739506500000|2025-02-14 04:15:00|53.71|50.71|53.72|50.72|53.72|50.72|53.7|50.7|0
1739506800000|2025-02-14 04:20:00|53.71|50.71|53.71|50.71|53.72|50.72|53.7|50.7|0
1739507100000|2025-02-14 04:25:00|53.7|50.7|53.72|50.72|53.72|50.72|53.65|50.65|0
1739507400000|2025-02-14 04:30:00|51.82|50.22|51.84|50.24|51.87|50.27|51.68|50.08|0
1739507700000|2025-02-14 04:35:00|51.83|50.23|51.83|50.23|51.86|50.26|51.8|50.2|0
1739508000000|2025-02-14 04:40:00|51.8|50.2|51.77|50.17|51.83|50.23|51.77|50.17|0
1739508300000|2025-02-14 04:45:00|53.67|50.67|53.62|50.62|53.67|50.67|53.62|50.62|0
1739508600000|2025-02-14 04:50:00|53.65|50.65|53.67|50.67|53.69|50.69|53.65|50.65|0
1739508900000|2025-02-14 04:55:00|53.64|50.64|53.64|50.64|53.64|50.64|53.63|50.63|0
1739509200000|2025-02-14 05:00:00|51.79|50.19|51.77|50.17|51.84|50.24|51.73|50.13|0
1739509500000|2025-02-14 05:05:00|51.78|50.18|51.87|50.27|51.89|50.29|51.75|50.15|0
1739509800000|2025-02-14 05:10:00|51.85|50.25|51.87|50.27|51.91|50.31|51.85|50.25|0
1739510100000|2025-02-14 05:15:00|53.68|50.68|53.68|50.68|53.71|50.71|53.66|50.66|0
1739510400000|2025-02-14 05:20:00|53.66|50.66|53.7|50.7|53.73|50.73|53.66|50.66|0
1739510700000|2025-02-14 05:25:00|53.73|50.73|53.75|50.75|53.75|50.75|53.71|50.71|0
1739511000000|2025-02-14 05:30:00|51.76|50.16|51.83|50.23|51.87|50.27|51.75|50.15|0
1739511300000|2025-02-14 05:35:00|51.81|50.21|52.1|50.5|52.1|50.5|51.78|50.18|0
1739511600000|2025-02-14 05:40:00|52.08|50.48|52.07|50.47|52.14|50.54|51.99|50.39|0
1739511900000|2025-02-14 05:45:00|52.09|50.49|52.08|50.48|52.12|50.52|52.01|50.41|0
1739512200000|2025-02-14 05:50:00|52.05|50.45|52.08|50.48|52.11|50.51|52.05|50.45|0
1739512500000|2025-02-14 05:55:00|52.11|50.51|52.09|50.49|52.19|50.59|52.02|50.42|0
1739512800000|2025-02-14 06:00:00|52.1|50.5|51.98|50.38|52.11|50.51|51.85|50.25|0
1739513100000|2025-02-14 06:05:00|51.96|50.36|52.01|50.41|52.04|50.44|51.96|50.36|0
1739513400000|2025-02-14 06:10:00|51.99|50.39|51.88|50.28|52.04|50.44|51.87|50.27|0
1739513700000|2025-02-14 06:15:00|51.87|50.27|51.88|50.28|51.99|50.39|51.86|50.26|0
1739514000000|2025-02-14 06:20:00|51.87|50.27|52.34|50.74|52.34|50.74|51.87|50.27|0
1739514300000|2025-02-14 06:25:00|52.33|50.73|52.05|50.45|52.33|50.73|51.95|50.35|0
1739514600000|2025-02-14 06:30:00|52.07|50.47|52.03|50.43|52.09|50.49|51.96|50.36|0
1739514900000|2025-02-14 06:35:00|52.05|50.45|52.01|50.41|52.06|50.46|51.96|50.36|0
1739515200000|2025-02-14 06:40:00|52|50.4|51.9|50.3|52.01|50.41|51.9|50.3|0
1739515500000|2025-02-14 06:45:00|51.89|50.29|51.94|50.34|51.99|50.39|51.89|50.29|0
1739515800000|2025-02-14 06:50:00|51.96|50.36|51.95|50.35|52.03|50.43|51.92|50.32|0
1739516100000|2025-02-14 06:55:00|51.94|50.34|51.85|50.25|52.09|50.49|51.83|50.23|0
1739516400000|2025-02-14 07:00:00|51.88|50.28|51.68|50.08|51.88|50.28|51.68|50.08|0
1739516700000|2025-02-14 07:05:00|51.7|50.1|51.55|49.95|51.71|50.11|51.44|49.84|0
1739517000000|2025-02-14 07:10:00|51.56|49.96|51.46|49.86|51.73|50.13|51.44|49.84|0
1739517300000|2025-02-14 07:15:00|51.48|49.88|51.57|49.97|51.7|50.1|51.4|49.8|0
1739517600000|2025-02-14 07:20:00|51.55|49.95|51.52|49.92|51.6|50|51.49|49.89|0
1739517900000|2025-02-14 07:25:00|51.57|49.97|51.66|50.06|51.73|50.13|51.5|49.9|0
1739518200000|2025-02-14 07:30:00|51.67|50.07|51.62|50.02|51.69|50.09|51.55|49.95|0
1739518500000|2025-02-14 07:35:00|51.63|50.03|51.67|50.07|51.72|50.12|51.61|50.01|0
1739518800000|2025-02-14 07:40:00|51.68|50.08|51.62|50.02|51.75|50.15|51.62|50.02|0
1739519100000|2025-02-14 07:45:00|51.64|50.04|51.73|50.13|51.76|50.16|51.61|50.01|0
1739519400000|2025-02-14 07:50:00|51.75|50.15|51.76|50.16|51.8|50.2|51.72|50.12|0
1739519700000|2025-02-14 07:55:00|51.74|50.14|51.79|50.19|51.85|50.25|51.74|50.14|0
1739520000000|2025-02-14 08:00:00|51.83|50.23|51.93|50.33|52.07|50.47|51.77|50.17|0
1739520300000|2025-02-14 08:05:00|51.9|50.3|52.21|50.61|52.24|50.64|51.85|50.25|0
1739520600000|2025-02-14 08:10:00|52.19|50.59|52.25|50.65|52.32|50.72|52.15|50.55|0
1739520900000|2025-02-14 08:15:00|52.29|50.69|52.27|50.67|52.34|50.74|52.19|50.59|0
1739521200000|2025-02-14 08:20:00|52.29|50.69|52.25|50.65|52.29|50.69|52.18|50.58|0
1739521500000|2025-02-14 08:25:00|52.24|50.64|52.25|50.65|52.27|50.67|52.2|50.6|0
1739521800000|2025-02-14 08:30:00|52.27|50.67|52.23|50.63|52.28|50.68|52.15|50.55|0
1739522100000|2025-02-14 08:35:00|52.25|50.65|52.51|50.91|52.57|50.97|52.2|50.6|0
1739522400000|2025-02-14 08:40:00|52.52|50.92|52.59|50.99|52.68|51.08|52.43|50.83|0
1739522700000|2025-02-14 08:45:00|52.61|51.01|52.66|51.06|52.71|51.11|52.53|50.93|0
1739523000000|2025-02-14 08:50:00|52.76|51.16|52.68|51.08|52.79|51.19|52.63|51.03|0
1739523300000|2025-02-14 08:55:00|52.65|51.05|52.56|50.96|52.67|51.07|52.56|50.96|0
1739523600000|2025-02-14 09:00:00|52.54|50.94|52.29|50.69|52.71|51.11|52.28|50.68|0
1739523900000|2025-02-14 09:05:00|52.27|50.67|52.36|50.76|52.43|50.83|52.24|50.64|0
1739524200000|2025-02-14 09:10:00|52.34|50.74|52.32|50.72|52.4|50.8|52.28|50.68|0
1739524500000|2025-02-14 09:15:00|52.34|50.74|52.41|50.81|52.41|50.81|52.27|50.67|0
1739524800000|2025-02-14 09:20:00|52.39|50.79|52.43|50.83|52.44|50.84|52.34|50.74|0
1739525100000|2025-02-14 09:25:00|52.42|50.82|52.4|50.8|52.47|50.87|52.34|50.74|0
1739525400000|2025-02-14 09:30:00|52.37|50.77|52.28|50.68|52.37|50.77|52.14|50.54|0
1739525700000|2025-02-14 09:35:00|52.3|50.7|52.42|50.82|52.46|50.86|52.2|50.6|0
1739526000000|2025-02-14 09:40:00|52.46|50.86|52.4|50.8|52.5|50.9|52.37|50.77|0
1739526300000|2025-02-14 09:45:00|52.43|50.83|52.53|50.93|52.55|50.95|52.4|50.8|0
1739526600000|2025-02-14 09:50:00|52.52|50.92|52.72|51.12|52.79|51.19|52.51|50.91|0
1739526900000|2025-02-14 09:55:00|52.7|51.1|52.66|51.06|52.74|51.14|52.61|51.01|0
1739527200000|2025-02-14 10:00:00|52.68|51.08|52.75|51.15|52.83|51.23|52.68|51.08|0
1739527500000|2025-02-14 10:05:00|52.82|51.22|52.89|51.29|52.96|51.36|52.75|51.15|0
1739527800000|2025-02-14 10:10:00|52.87|51.27|53.03|51.43|53.07|51.47|52.87|51.27|0
1739528100000|2025-02-14 10:15:00|53.01|51.41|53|51.4|53.05|51.45|52.95|51.35|0
1739528400000|2025-02-14 10:20:00|53.01|51.41|53.13|51.53|53.17|51.57|52.97|51.37|0
1739528700000|2025-02-14 10:25:00|53.15|51.55|53.06|51.46|53.16|51.56|53.01|51.41|0
1739529000000|2025-02-14 10:30:00|53.05|51.45|53.01|51.41|53.1|51.5|52.96|51.36|0
1739529300000|2025-02-14 10:35:00|53.05|51.45|53.36|51.76|53.36|51.76|53.03|51.43|0
1739529600000|2025-02-14 10:40:00|53.33|51.73|53.29|51.69|53.37|51.77|53.14|51.54|0
1739529900000|2025-02-14 10:45:00|53.31|51.71|53.33|51.73|53.38|51.78|53.25|51.65|0
1739530200000|2025-02-14 10:50:00|53.3|51.7|53.35|51.75|53.49|51.89|53.3|51.7|0
1739530500000|2025-02-14 10:55:00|53.38|51.78|53.41|51.81|53.43|51.83|53.29|51.69|0
1739530800000|2025-02-14 11:00:00|53.43|51.83|53.51|51.91|53.63|52.03|53.41|51.81|0
1739531100000|2025-02-14 11:05:00|53.52|51.92|53.75|52.15|53.77|52.17|53.5|51.9|0
1739531400000|2025-02-14 11:10:00|53.72|52.12|53.68|52.08|53.73|52.13|53.58|51.98|0
1739531700000|2025-02-14 11:15:00|53.65|52.05|53.65|52.05|53.72|52.12|53.55|51.95|0
1739532000000|2025-02-14 11:20:00|53.67|52.07|53.68|52.08|53.76|52.16|53.63|52.03|0
1739532300000|2025-02-14 11:25:00|53.7|52.1|53.94|52.34|53.97|52.37|53.66|52.06|0
1739532600000|2025-02-14 11:30:00|53.93|52.33|53.73|52.13|54.01|52.41|53.72|52.12|0
1739532900000|2025-02-14 11:35:00|53.75|52.15|53.68|52.08|53.79|52.19|53.59|51.99|0
1739533200000|2025-02-14 11:40:00|53.65|52.05|53.78|52.18|53.93|52.33|53.64|52.04|0
1739533500000|2025-02-14 11:45:00|53.77|52.17|53.87|52.27|54.09|52.49|53.77|52.17|0
1739533800000|2025-02-14 11:50:00|53.89|52.29|53.94|52.34|53.96|52.36|53.8|52.2|0
1739534100000|2025-02-14 11:55:00|53.96|52.36|53.65|52.05|53.96|52.36|53.6|52|0
1739534400000|2025-02-14 12:00:00|53.63|52.03|53.49|51.89|53.66|52.06|53.38|51.78|0
1739534700000|2025-02-14 12:05:00|53.45|51.85|53.52|51.92|53.56|51.96|53.44|51.84|0
1739535000000|2025-02-14 12:10:00|53.5|51.9|53.4|51.8|53.52|51.92|53.34|51.74|0
1739535300000|2025-02-14 12:15:00|53.33|51.73|53.27|51.67|53.39|51.79|53.21|51.61|0
1739535600000|2025-02-14 12:20:00|53.29|51.69|53.43|51.83|53.47|51.87|53.26|51.66|0
1739535900000|2025-02-14 12:25:00|53.44|51.84|53.43|51.83|53.48|51.88|53.34|51.74|0
1739536200000|2025-02-14 12:30:00|53.4|51.8|53.41|51.81|53.45|51.85|53.32|51.72|0
1739536500000|2025-02-14 12:35:00|53.39|51.79|53.4|51.8|53.44|51.84|53.35|51.75|0
1739536800000|2025-02-14 12:40:00|53.39|51.79|53.4|51.8|53.46|51.86|53.32|51.72|0
1739537100000|2025-02-14 12:45:00|53.41|51.81|53.46|51.86|53.49|51.89|53.4|51.8|0
1739537400000|2025-02-14 12:50:00|53.49|51.89|53.48|51.88|53.52|51.92|53.42|51.82|0
1739537700000|2025-02-14 12:55:00|53.5|51.9|53.18|51.58|53.51|51.91|53.18|51.58|0
1739538000000|2025-02-14 13:00:00|53.22|51.62|53.22|51.62|53.33|51.73|53.2|51.6|0
1739538300000|2025-02-14 13:05:00|53.23|51.63|53.05|51.45|53.23|51.63|52.99|51.39|0
1739538600000|2025-02-14 13:10:00|53.04|51.44|53.05|51.45|53.07|51.47|52.98|51.38|0
1739538900000|2025-02-14 13:15:00|53.03|51.43|53.03|51.43|53.08|51.48|52.97|51.37|0
1739539200000|2025-02-14 13:20:00|53.05|51.45|53.01|51.41|53.07|51.47|53|51.4|0
1739539500000|2025-02-14 13:25:00|53.03|51.43|53.14|51.54|53.21|51.61|52.98|51.38|0
1739539800000|2025-02-14 13:30:00|54.68|51.68|54.66|51.66|54.91|51.91|54.47|51.47|0
1739540100000|2025-02-14 13:35:00|54.68|51.68|54.7|51.7|54.98|51.98|54.66|51.66|0
1739540400000|2025-02-14 13:40:00|54.66|51.66|54.56|51.56|54.72|51.72|54.52|51.52|0
1739540700000|2025-02-14 13:45:00|52.82|51.22|52.7|51.1|52.88|51.28|52.68|51.08|0
1739541000000|2025-02-14 13:50:00|52.68|51.08|52.7|51.1|52.74|51.14|52.64|51.04|0
1739541300000|2025-02-14 13:55:00|52.65|51.05|52.67|51.07|52.78|51.18|52.51|50.91|0
1739541600000|2025-02-14 14:00:00|52.64|51.04|52.43|50.83|52.73|51.13|52.29|50.69|0
1739541900000|2025-02-14 14:05:00|52.4|50.8|52.56|50.96|52.6|51|52.38|50.78|0
1739542200000|2025-02-14 14:10:00|52.62|51.02|52.69|51.09|52.72|51.12|52.61|51.01|0
1739542500000|2025-02-14 14:15:00|54.37|51.37|54.34|51.34|54.39|51.39|54.3|51.3|0
1739542800000|2025-02-14 14:20:00|54.32|51.32|54.14|51.14|54.34|51.34|54.14|51.14|0
1739543100000|2025-02-14 14:25:00|54.16|51.16|54.3|51.3|54.34|51.34|54|51|0
1739543400000|2025-02-14 14:30:00|54.18|51.18|54.16|51.16|54.32|51.32|53.91|50.91|0
1739543700000|2025-02-14 14:35:00|54.13|51.13|54.33|51.33|54.43|51.43|53.88|50.88|0
1739544000000|2025-02-14 14:40:00|54.3|51.3|53.82|50.82|54.3|51.3|53.7|50.7|0
1739544300000|2025-02-14 14:45:00|53.77|50.77|53.77|50.77|53.86|50.86|53.68|50.68|0
1739544600000|2025-02-14 14:50:00|53.75|50.75|53.77|50.77|53.86|50.86|53.57|50.57|0
1739544900000|2025-02-14 14:55:00|53.79|50.79|53.72|50.72|53.84|50.84|53.66|50.66|0
1739545200000|2025-02-14 15:00:00|53.7|50.7|53.61|50.61|54.11|51.11|53.61|50.61|0
1739545500000|2025-02-14 15:05:00|53.59|50.59|53.29|50.29|53.63|50.63|53.27|50.27|0
1739545800000|2025-02-14 15:10:00|53.31|50.31|53.54|50.54|53.61|50.61|53.27|50.27|0
1739546100000|2025-02-14 15:15:00|53.56|50.56|53.88|50.88|53.97|50.97|53.45|50.45|0
1739546400000|2025-02-14 15:20:00|53.9|50.9|53.74|50.74|53.99|50.99|53.72|50.72|0
1739546700000|2025-02-14 15:25:00|53.76|50.76|53.92|50.92|53.94|50.94|53.58|50.58|0
1739547000000|2025-02-14 15:30:00|53.94|50.94|53.96|50.96|54.08|51.08|53.92|50.92|0
1739547300000|2025-02-14 15:35:00|53.94|50.94|54.08|51.08|54.19|51.19|53.78|50.78|0
1739547600000|2025-02-14 15:40:00|54.05|51.05|54.1|51.1|54.37|51.37|54.05|51.05|0
1739547900000|2025-02-14 15:45:00|54.05|51.05|53.78|50.78|54.05|51.05|53.71|50.71|0
1739548200000|2025-02-14 15:50:00|53.75|50.75|53.68|50.68|53.87|50.87|53.62|50.62|0
1739548500000|2025-02-14 15:55:00|53.71|50.71|53.66|50.66|53.73|50.73|53.55|50.55|0
1739548800000|2025-02-14 16:00:00|53.64|50.64|53.59|50.59|53.89|50.89|53.52|50.52|0
1739549100000|2025-02-14 16:05:00|53.61|50.61|53.8|50.8|54|51|53.59|50.59|0
1739549400000|2025-02-14 16:10:00|53.78|50.78|54.12|51.12|54.18|51.18|53.75|50.75|0
1739549700000|2025-02-14 16:15:00|54.09|51.09|54.64|51.64|54.64|51.64|54.07|51.07|0
1739550000000|2025-02-14 16:20:00|54.62|51.62|54.75|51.75|55.03|52.03|54.62|51.62|0
1739550300000|2025-02-14 16:25:00|54.42|51.42|54.59|51.59|55.11|52.11|54.37|51.37|0
1739550600000|2025-02-14 16:30:00|54.56|51.56|54.65|51.65|54.91|51.91|54.56|51.56|0
1739550900000|2025-02-14 16:35:00|54.7|51.7|54.61|51.61|54.91|51.91|54.58|51.58|0
1739551200000|2025-02-14 16:40:00|54.58|51.58|54.54|51.54|54.61|51.61|54.49|51.49|0
1739551500000|2025-02-14 16:45:00|54.51|51.51|54.83|51.83|54.9|51.9|54.47|51.47|0
1739551800000|2025-02-14 16:50:00|54.86|51.86|54.53|51.53|55.02|52.02|54.51|51.51|0
1739552100000|2025-02-14 16:55:00|54.56|51.56|54.37|51.37|54.65|51.65|54.28|51.28|0
1739552400000|2025-02-14 17:00:00|54.35|51.35|54.51|51.51|54.55|51.55|54.35|51.35|0
1739552700000|2025-02-14 17:05:00|54.53|51.53|54.9|51.9|54.92|51.92|54.53|51.53|0
1739553000000|2025-02-14 17:10:00|54.92|51.92|54.94|51.94|55.17|52.17|54.92|51.92|0
1739553300000|2025-02-14 17:15:00|54.92|51.92|54.92|51.92|55.1|52.1|54.87|51.87|0
1739553600000|2025-02-14 17:20:00|54.89|51.89|55.03|52.03|55.1|52.1|54.8|51.8|0
1739553900000|2025-02-14 17:25:00|55.01|52.01|55.19|52.19|55.24|52.24|54.96|51.96|0
1739554200000|2025-02-14 17:30:00|55.15|52.15|55.1|52.1|55.35|52.35|55.08|52.08|0
1739554500000|2025-02-14 17:35:00|55.07|52.07|55.19|52.19|55.19|52.19|54.96|51.96|0
1739554800000|2025-02-14 17:40:00|55.21|52.21|55.23|52.23|55.42|52.42|55.1|52.1|0
1739555100000|2025-02-14 17:45:00|55.26|52.26|54.82|51.82|55.28|52.28|54.82|51.82|0
1739555400000|2025-02-14 17:50:00|54.79|51.79|54.61|51.61|54.84|51.84|54.61|51.61|0
1739555700000|2025-02-14 17:55:00|54.63|51.63|54.65|51.65|54.77|51.77|54.54|51.54|0
1739556000000|2025-02-14 18:00:00|54.63|51.63|54.63|51.63|54.77|51.77|54.51|51.51|0
1739556300000|2025-02-14 18:05:00|54.65|51.65|54.56|51.56|54.7|51.7|54.51|51.51|0
1739556600000|2025-02-14 18:10:00|54.58|51.58|54.65|51.65|54.69|51.69|54.49|51.49|0
1739556900000|2025-02-14 18:15:00|54.62|51.62|54.58|51.58|54.74|51.74|54.48|51.48|0
1739557200000|2025-02-14 18:20:00|54.6|51.6|54.62|51.62|54.69|51.69|54.55|51.55|0
1739557500000|2025-02-14 18:25:00|54.64|51.64|54.62|51.62|54.83|51.83|54.6|51.6|0
1739557800000|2025-02-14 18:30:00|54.64|51.64|54.21|51.21|54.64|51.64|54.16|51.16|0
1739558100000|2025-02-14 18:35:00|54.23|51.23|54.2|51.2|54.34|51.34|54.14|51.14|0
1739558400000|2025-02-14 18:40:00|54.18|51.18|54.11|51.11|54.18|51.18|54.04|51.04|0
1739558700000|2025-02-14 18:45:00|54.09|51.09|53.93|50.93|54.11|51.11|53.88|50.88|0
1739559000000|2025-02-14 18:50:00|53.91|50.91|53.95|50.95|54.02|51.02|53.84|50.84|0
1739559300000|2025-02-14 18:55:00|53.97|50.97|53.3|50.3|53.99|50.99|53.17|50.17|0
1739559600000|2025-02-14 19:00:00|53.32|50.32|53.3|50.3|53.39|50.39|53.21|50.21|0
1739559900000|2025-02-14 19:05:00|53.32|50.32|53.25|50.25|53.32|50.32|53.23|50.23|0
1739560200000|2025-02-14 19:10:00|53.23|50.23|53.09|50.09|53.25|50.25|53.09|50.09|0
1739560500000|2025-02-14 19:15:00|53.12|50.12|53.32|50.32|53.39|50.39|53.09|50.09|0
1739560800000|2025-02-14 19:20:00|53.34|50.34|53.71|50.71|53.71|50.71|53.32|50.32|0
1739561100000|2025-02-14 19:25:00|53.69|50.69|53.94|50.94|54.01|51.01|53.69|50.69|0
1739561400000|2025-02-14 19:30:00|53.96|50.96|53.96|50.96|54.12|51.12|53.92|50.92|0
1739561700000|2025-02-14 19:35:00|53.98|50.98|53.89|50.89|54.07|51.07|53.8|50.8|0
1739562000000|2025-02-14 19:40:00|53.91|50.91|53.87|50.87|53.98|50.98|53.84|50.84|0
1739562300000|2025-02-14 19:45:00|53.84|50.84|54|51|54.09|51.09|53.78|50.78|0
1739562600000|2025-02-14 19:50:00|54.02|51.02|54|51|54.21|51.21|53.96|50.96|0
1739562900000|2025-02-14 19:55:00|54.02|51.02|53.84|50.84|54.16|51.16|53.79|50.79|0
1739563200000|2025-02-14 20:00:00|53.08|51.48|53.31|51.71|53.42|51.82|53.08|51.48|0
1739563500000|2025-02-14 20:05:00|53.32|51.72|53.29|51.69|53.39|51.79|53.26|51.66|0
1739563800000|2025-02-14 20:10:00|53.31|51.71|53.15|51.55|53.47|51.87|53.15|51.55|0
1739564100000|2025-02-14 20:15:00|53.97|50.97|53.92|50.92|54.02|51.02|53.83|50.83|0
1739564400000|2025-02-14 20:20:00|53.9|50.9|54.22|51.22|54.22|51.22|53.88|50.88|0
1739564700000|2025-02-14 20:25:00|54.2|51.2|54.36|51.36|54.4|51.4|54.13|51.13|0
1739565000000|2025-02-14 20:30:00|54.38|51.38|54.06|51.06|54.45|51.45|54.06|51.06|0
1739565300000|2025-02-14 20:35:00|54.08|51.08|53.94|50.94|54.15|51.15|53.92|50.92|0
1739565600000|2025-02-14 20:40:00|53.92|50.92|54.33|51.33|54.42|51.42|53.92|50.92|0
1739565900000|2025-02-14 20:45:00|54.31|51.31|54.07|51.07|54.35|51.35|53.93|50.93|0
1739566200000|2025-02-14 20:50:00|53.77|50.77|53.59|50.59|53.95|50.95|53.49|50.49|0
1739566500000|2025-02-14 20:55:00|53.61|50.61|54.06|51.06|54.06|51.06|53.54|50.54|0
1739566800000|2025-02-14 21:00:00|54.04|51.04|54.06|51.06|54.29|51.29|53.97|50.97|0
1739567100000|2025-02-14 21:05:00|54.08|51.08|53.92|50.92|54.11|51.11|53.88|50.88|0
1739567400000|2025-02-14 21:10:00|53.95|50.95|53.88|50.88|54.04|51.04|53.83|50.83|0
1739755200000|2025-02-17 01:20:00|53.42|50.22|53.39|50.19|53.46|50.26|53.35|50.15|0
1739755500000|2025-02-17 01:25:00|53.38|50.18|53.37|50.17|53.44|50.24|53.37|50.17|0
1739755800000|2025-02-17 01:30:00|53.27|50.27|53.18|50.18|53.28|50.28|53.15|50.15|0
1739756100000|2025-02-17 01:35:00|53.2|50.2|53.17|50.17|53.2|50.2|53.13|50.13|0
1739756400000|2025-02-17 01:40:00|53.19|50.19|53.2|50.2|53.24|50.24|53.19|50.19|0
1739756700000|2025-02-17 01:45:00|53.22|50.22|53.23|50.23|53.29|50.29|53.22|50.22|0
1739757000000|2025-02-17 01:50:00|53.22|50.22|53.26|50.26|53.27|50.27|53.22|50.22|0
1739757300000|2025-02-17 01:55:00|53.24|50.24|53.26|50.26|53.3|50.3|53.24|50.24|0
1739757600000|2025-02-17 02:00:00|53.28|50.28|53.21|50.21|53.3|50.3|53.21|50.21|0
1739757900000|2025-02-17 02:05:00|53.23|50.23|53.23|50.23|53.28|50.28|53.23|50.23|0
1739758200000|2025-02-17 02:10:00|53.26|50.26|53.12|50.12|53.26|50.26|53.1|50.1|0
1739758500000|2025-02-17 02:15:00|53.14|50.14|53.16|50.16|53.16|50.16|53.09|50.09|0
1739758800000|2025-02-17 02:20:00|53.14|50.14|53.09|50.09|53.14|50.14|53.07|50.07|0
1739759100000|2025-02-17 02:25:00|53.12|50.12|53.05|50.05|53.12|50.12|53|50|0
1739759400000|2025-02-17 02:30:00|53.02|50.02|53.02|50.02|53.05|50.05|53|50|0
1739759700000|2025-02-17 02:35:00|53|50|53.03|50.03|53.04|50.04|53|50|0
1739760000000|2025-02-17 02:40:00|53.02|50.02|53.02|50.02|53.02|50.02|53.02|50.02|0
1739760300000|2025-02-17 02:45:00|53.04|50.04|53.02|50.02|53.06|50.06|53|50|0
1739760600000|2025-02-17 02:50:00|53.04|50.04|52.99|49.99|53.04|50.04|52.99|49.99|0
1739760900000|2025-02-17 02:55:00|52.97|49.97|52.97|49.97|52.99|49.99|52.97|49.97|0
1739761200000|2025-02-17 03:00:00|52.95|49.95|52.97|49.97|53|50|52.95|49.95|0
1739761500000|2025-02-17 03:05:00|52.99|49.99|52.99|49.99|53.01|50.01|52.95|49.95|0
1739761800000|2025-02-17 03:10:00|52.97|49.97|52.96|49.96|52.99|49.99|52.94|49.94|0
1739762100000|2025-02-17 03:15:00|52.94|49.94|52.94|49.94|52.97|49.97|52.92|49.92|0
1739762400000|2025-02-17 03:20:00|52.96|49.96|52.96|49.96|52.96|49.96|52.94|49.94|0
1739762700000|2025-02-17 03:25:00|52.99|49.99|52.96|49.96|52.99|49.99|52.96|49.96|0
1739763000000|2025-02-17 03:30:00|52.98|49.98|53.1|50.1|53.1|50.1|52.98|49.98|0
1739763300000|2025-02-17 03:35:00|53.09|50.09|53.07|50.07|53.09|50.09|53.05|50.05|0
1739763600000|2025-02-17 03:40:00|53.09|50.09|53.05|50.05|53.09|50.09|53.05|50.05|0
1739763900000|2025-02-17 03:45:00|53.02|50.02|53.02|50.02|53.05|50.05|53|50|0
1739764200000|2025-02-17 03:50:00|53.01|50.01|52.98|49.98|53.01|50.01|52.98|49.98|0
1739764500000|2025-02-17 03:55:00|52.95|49.95|52.93|49.93|52.95|49.95|52.93|49.93|0
1739764800000|2025-02-17 04:00:00|52.95|49.95|53.02|50.02|53.04|50.04|52.93|49.93|0
1739765100000|2025-02-17 04:05:00|53.04|50.04|53.04|50.04|53.09|50.09|53.04|50.04|0
1739765400000|2025-02-17 04:10:00|53.06|50.06|53.04|50.04|53.06|50.06|53.04|50.04|0
1739765700000|2025-02-17 04:15:00|53.02|50.02|53.01|50.01|53.04|50.04|53.01|50.01|0
1739766000000|2025-02-17 04:20:00|53|50|53.01|50.01|53.01|50.01|52.99|49.99|0
1739766300000|2025-02-17 04:25:00|53.04|50.04|52.99|49.99|53.04|50.04|52.99|49.99|0
1739766600000|2025-02-17 04:30:00|52.98|49.98|52.81|49.81|52.99|49.99|52.81|49.81|0
1739766900000|2025-02-17 04:35:00|52.82|49.82|52.81|49.81|52.82|49.82|52.78|49.78|0
1739767200000|2025-02-17 04:40:00|52.8|49.8|52.79|49.79|52.83|49.83|52.78|49.78|0
1739767500000|2025-02-17 04:45:00|52.78|49.78|52.78|49.78|52.8|49.8|52.78|49.78|0
1739767800000|2025-02-17 04:50:00|52.77|49.77|52.69|49.69|52.78|49.78|52.69|49.69|0
1739768100000|2025-02-17 04:55:00|52.71|49.71|52.69|49.69|52.71|49.71|52.69|49.69|0
1739768400000|2025-02-17 05:00:00|52.71|49.71|52.66|49.66|52.71|49.71|52.66|49.66|0
1739768700000|2025-02-17 05:05:00|52.69|49.69|52.69|49.69|52.72|49.72|52.66|49.66|0
1739769000000|2025-02-17 05:10:00|52.67|49.67|52.62|49.62|52.69|49.69|52.61|49.61|0
1739769300000|2025-02-17 05:15:00|52.61|49.61|52.57|49.57|52.62|49.62|52.53|49.53|0
1739769600000|2025-02-17 05:20:00|52.55|49.55|52.55|49.55|52.59|49.59|52.54|49.54|0
1739769900000|2025-02-17 05:25:00|52.57|49.57|52.57|49.57|52.59|49.59|52.55|49.55|0
1739770200000|2025-02-17 05:30:00|52.59|49.59|52.68|49.68|52.68|49.68|52.59|49.59|0
1739770500000|2025-02-17 05:35:00|52.7|49.7|52.63|49.63|52.7|49.7|52.63|49.63|0
1739770800000|2025-02-17 05:40:00|52.61|49.61|52.63|49.63|52.65|49.65|52.61|49.61|0
1739771100000|2025-02-17 05:45:00|52.61|49.61|52.65|49.65|52.65|49.65|52.61|49.61|0
1739771400000|2025-02-17 05:50:00|52.66|49.66|52.65|49.65|52.67|49.67|52.63|49.63|0
1739771700000|2025-02-17 05:55:00|52.64|49.64|52.65|49.65|52.65|49.65|52.63|49.63|0
1739772000000|2025-02-17 06:00:00|52.67|49.67|52.62|49.62|52.67|49.67|52.6|49.6|0
1739772300000|2025-02-17 06:05:00|52.6|49.6|52.69|49.69|52.7|49.7|52.6|49.6|0
1739772600000|2025-02-17 06:10:00|52.7|49.7|52.69|49.69|52.71|49.71|52.69|49.69|0
1739772900000|2025-02-17 06:15:00|52.68|49.68|52.66|49.66|52.69|49.69|52.66|49.66|0
1739773200000|2025-02-17 06:20:00|52.69|49.69|52.66|49.66|52.71|49.71|52.66|49.66|0
1739773500000|2025-02-17 06:25:00|52.68|49.68|52.68|49.68|52.71|49.71|52.64|49.64|0
1739773800000|2025-02-17 06:30:00|52.67|49.67|52.77|49.77|52.77|49.77|52.64|49.64|0
1739774100000|2025-02-17 06:35:00|52.75|49.75|52.7|49.7|52.77|49.77|52.7|49.7|0
1739774400000|2025-02-17 06:40:00|52.72|49.72|52.7|49.7|52.73|49.73|52.68|49.68|0
1739774700000|2025-02-17 06:45:00|52.68|49.68|52.63|49.63|52.69|49.69|52.63|49.63|0
1739775000000|2025-02-17 06:50:00|52.66|49.66|52.63|49.63|52.66|49.66|52.61|49.61|0
1739775300000|2025-02-17 06:55:00|52.61|49.61|52.62|49.62|52.63|49.63|52.61|49.61|0
1739775600000|2025-02-17 07:00:00|52.63|49.63|52.7|49.7|52.7|49.7|52.61|49.61|0
1739775900000|2025-02-17 07:05:00|52.72|49.72|52.72|49.72|52.74|49.74|52.7|49.7|0
1739776200000|2025-02-17 07:10:00|52.73|49.73|52.76|49.76|52.76|49.76|52.72|49.72|0
1739776500000|2025-02-17 07:15:00|52.78|49.78|52.74|49.74|52.81|49.81|52.72|49.72|0
1739776800000|2025-02-17 07:20:00|52.75|49.75|52.76|49.76|52.8|49.8|52.74|49.74|0
1739777100000|2025-02-17 07:25:00|52.78|49.78|52.78|49.78|52.8|49.8|52.74|49.74|0
1739777400000|2025-02-17 07:30:00|52.8|49.8|53.33|50.33|53.33|50.33|52.76|49.76|0
1739777700000|2025-02-17 07:35:00|53.35|50.35|53.38|50.38|53.38|50.38|53.33|50.33|0
1739778000000|2025-02-17 07:40:00|53.37|50.37|53.54|50.54|53.56|50.56|53.36|50.36|0
1739778300000|2025-02-17 07:45:00|53.53|50.53|53.62|50.62|53.65|50.65|53.51|50.51|0
1739778600000|2025-02-17 07:50:00|53.61|50.61|53.62|50.62|53.67|50.67|53.6|50.6|0
1739778900000|2025-02-17 07:55:00|53.65|50.65|53.67|50.67|53.69|50.69|53.6|50.6|0
1739779200000|2025-02-17 08:00:00|53.64|50.64|53.6|50.6|53.71|50.71|53.57|50.57|0
1739779500000|2025-02-17 08:05:00|53.57|50.57|53.48|50.48|53.57|50.57|53.46|50.46|0
1739779800000|2025-02-17 08:10:00|53.46|50.46|53.41|50.41|53.5|50.5|53.41|50.41|0
1739780100000|2025-02-17 08:15:00|53.44|50.44|53.5|50.5|53.52|50.52|53.41|50.41|0
1739780400000|2025-02-17 08:20:00|53.52|50.52|53.48|50.48|53.52|50.52|53.41|50.41|0
1739780700000|2025-02-17 08:25:00|53.46|50.46|53.68|50.68|53.7|50.7|53.46|50.46|0
1739781000000|2025-02-17 08:30:00|53.69|50.69|53.66|50.66|53.69|50.69|53.63|50.63|0
1739781300000|2025-02-17 08:35:00|53.67|50.67|53.63|50.63|53.68|50.68|53.61|50.61|0
1739781600000|2025-02-17 08:40:00|53.61|50.61|53.7|50.7|53.7|50.7|53.59|50.59|0
1739781900000|2025-02-17 08:45:00|53.69|50.69|53.63|50.63|53.7|50.7|53.61|50.61|0
1739782200000|2025-02-17 08:50:00|53.62|50.62|53.67|50.67|53.67|50.67|53.61|50.61|0
1739782500000|2025-02-17 08:55:00|53.66|50.66|53.72|50.72|53.75|50.75|53.65|50.65|0
1739782800000|2025-02-17 09:00:00|53.69|50.69|53.74|50.74|53.76|50.76|53.63|50.63|0
1739783100000|2025-02-17 09:05:00|53.73|50.73|53.58|50.58|53.74|50.74|53.58|50.58|0
1739783400000|2025-02-17 09:10:00|53.59|50.59|53.46|50.46|53.6|50.6|53.46|50.46|0
1739783700000|2025-02-17 09:15:00|53.44|50.44|53.44|50.44|53.46|50.46|53.42|50.42|0
1739784000000|2025-02-17 09:20:00|53.46|50.46|53.53|50.53|53.57|50.57|53.44|50.44|0
1739784300000|2025-02-17 09:25:00|53.51|50.51|53.55|50.55|53.57|50.57|53.51|50.51|0
1739784600000|2025-02-17 09:30:00|53.57|50.57|53.62|50.62|53.64|50.64|53.57|50.57|0
1739784900000|2025-02-17 09:35:00|53.64|50.64|53.48|50.48|53.66|50.66|53.48|50.48|0
1739785200000|2025-02-17 09:40:00|53.46|50.46|53.52|50.52|53.67|50.67|53.41|50.41|0
1739785500000|2025-02-17 09:45:00|53.54|50.54|53.48|50.48|53.57|50.57|53.45|50.45|0
1739785800000|2025-02-17 09:50:00|53.49|50.49|53.36|50.36|53.52|50.52|53.36|50.36|0
1739786100000|2025-02-17 09:55:00|53.34|50.34|53.27|50.27|53.36|50.36|53.25|50.25|0
1739786400000|2025-02-17 10:00:00|53.29|50.29|53.27|50.27|53.29|50.29|53.2|50.2|0
1739786700000|2025-02-17 10:05:00|53.29|50.29|53.27|50.27|53.31|50.31|53.24|50.24|0
1739787000000|2025-02-17 10:10:00|53.29|50.29|53.29|50.29|53.31|50.31|53.27|50.27|0
1739787300000|2025-02-17 10:15:00|53.28|50.28|53.31|50.31|53.33|50.33|53.28|50.28|0
1739787600000|2025-02-17 10:20:00|53.29|50.29|53.33|50.33|53.37|50.37|53.26|50.26|0
1739787900000|2025-02-17 10:25:00|53.35|50.35|53.33|50.33|53.35|50.35|53.28|50.28|0
1739788200000|2025-02-17 10:30:00|53.31|50.31|53.3|50.3|53.35|50.35|53.3|50.3|0
1739788500000|2025-02-17 10:35:00|53.32|50.32|53.26|50.26|53.33|50.33|53.23|50.23|0
1739788800000|2025-02-17 10:40:00|53.25|50.25|53.26|50.26|53.28|50.28|53.23|50.23|0
1739789100000|2025-02-17 10:45:00|53.23|50.23|53.23|50.23|53.25|50.25|53.23|50.23|0
1739789400000|2025-02-17 10:50:00|53.22|50.22|53.23|50.23|53.28|50.28|53.21|50.21|0
1739789700000|2025-02-17 10:55:00|53.24|50.24|53.18|50.18|53.26|50.26|53.18|50.18|0
1739790000000|2025-02-17 11:00:00|53.16|50.16|53.11|50.11|53.16|50.16|53.11|50.11|0
1739790300000|2025-02-17 11:05:00|53.14|50.14|53.09|50.09|53.14|50.14|53.07|50.07|0
1739790600000|2025-02-17 11:10:00|53.08|50.08|53.09|50.09|53.09|50.09|53.07|50.07|0
1739790900000|2025-02-17 11:15:00|53.07|50.07|53.07|50.07|53.09|50.09|53.04|50.04|0
1739791200000|2025-02-17 11:20:00|53.05|50.05|53.2|50.2|53.2|50.2|53.04|50.04|0
1739791500000|2025-02-17 11:25:00|53.22|50.22|53.34|50.34|53.38|50.38|53.2|50.2|0
1739791800000|2025-02-17 11:30:00|53.33|50.33|53.35|50.35|53.38|50.38|53.31|50.31|0
1739792100000|2025-02-17 11:35:00|53.33|50.33|53.4|50.4|53.4|50.4|53.31|50.31|0
1739792400000|2025-02-17 11:40:00|53.38|50.38|53.35|50.35|53.38|50.38|53.31|50.31|0
1739792700000|2025-02-17 11:45:00|53.33|50.33|53.42|50.42|53.42|50.42|53.33|50.33|0
1739793000000|2025-02-17 11:50:00|53.39|50.39|53.39|50.39|53.42|50.42|53.35|50.35|0
1739793300000|2025-02-17 11:55:00|53.42|50.42|53.35|50.35|53.42|50.42|53.35|50.35|0
1739793600000|2025-02-17 12:00:00|53.3|50.3|53.37|50.37|53.37|50.37|53.3|50.3|0
1739793900000|2025-02-17 12:05:00|53.35|50.35|53.21|50.21|53.35|50.35|53.21|50.21|0
1739794200000|2025-02-17 12:10:00|53.23|50.23|53.14|50.14|53.23|50.23|53.14|50.14|0
1739794500000|2025-02-17 12:15:00|53.12|50.12|53.14|50.14|53.14|50.14|53.12|50.12|0
1739794800000|2025-02-17 12:20:00|53.13|50.13|53.11|50.11|53.13|50.13|53.07|50.07|0
1739795100000|2025-02-17 12:25:00|53.09|50.09|53.09|50.09|53.09|50.09|53.07|50.07|0
1739795400000|2025-02-17 12:30:00|53.08|50.08|53.18|50.18|53.18|50.18|53.08|50.08|0
1739795700000|2025-02-17 12:35:00|53.16|50.16|53.11|50.11|53.16|50.16|53.06|50.06|0
1739796000000|2025-02-17 12:40:00|53.1|50.1|53.46|50.46|53.46|50.46|53.09|50.09|0
1739796300000|2025-02-17 12:45:00|53.47|50.47|53.41|50.41|53.5|50.5|53.36|50.36|0
1739796600000|2025-02-17 12:50:00|53.43|50.43|53.5|50.5|53.5|50.5|53.41|50.41|0
1739796900000|2025-02-17 12:55:00|53.49|50.49|53.45|50.45|53.52|50.52|53.45|50.45|0
1739797200000|2025-02-17 13:00:00|53.47|50.47|53.47|50.47|53.52|50.52|53.45|50.45|0
1739797500000|2025-02-17 13:05:00|53.45|50.45|53.4|50.4|53.45|50.45|53.38|50.38|0
1739797800000|2025-02-17 13:10:00|53.38|50.38|53.38|50.38|53.4|50.4|53.36|50.36|0
1739798100000|2025-02-17 13:15:00|53.4|50.4|53.38|50.38|53.4|50.4|53.38|50.38|0
1739798400000|2025-02-17 13:20:00|53.4|50.4|53.38|50.38|53.4|50.4|53.33|50.33|0
1739798700000|2025-02-17 13:25:00|53.35|50.35|53.35|50.35|53.38|50.38|53.31|50.31|0
1739799000000|2025-02-17 13:30:00|53.37|50.37|53.4|50.4|53.44|50.44|53.33|50.33|0
1739799300000|2025-02-17 13:35:00|53.42|50.42|53.39|50.39|53.44|50.44|53.39|50.39|0
1739799600000|2025-02-17 13:40:00|53.44|50.44|53.35|50.35|53.44|50.44|53.33|50.33|0
1739799900000|2025-02-17 13:45:00|53.37|50.37|53.32|50.32|53.39|50.39|53.32|50.32|0
1739800200000|2025-02-17 13:50:00|53.3|50.3|53.3|50.3|53.32|50.32|53.28|50.28|0
1739800500000|2025-02-17 13:55:00|53.31|50.31|53.3|50.3|53.32|50.32|53.3|50.3|0
1739800800000|2025-02-17 14:00:00|53.32|50.32|53.23|50.23|53.32|50.32|53.21|50.21|0
1739801100000|2025-02-17 14:05:00|53.21|50.21|53.21|50.21|53.25|50.25|53.18|50.18|0
1739801400000|2025-02-17 14:10:00|53.18|50.18|53.28|50.28|53.29|50.29|53.18|50.18|0
1739801700000|2025-02-17 14:15:00|53.29|50.29|53.34|50.34|53.34|50.34|53.23|50.23|0
1739802000000|2025-02-17 14:20:00|53.31|50.31|53.45|50.45|53.45|50.45|53.31|50.31|0
1739802300000|2025-02-17 14:25:00|53.47|50.47|53.49|50.49|53.54|50.54|53.45|50.45|0
1739802600000|2025-02-17 14:30:00|53.54|50.54|53.64|50.64|53.76|50.76|53.32|50.32|0
1739802900000|2025-02-17 14:35:00|53.71|50.71|53.89|50.89|53.98|50.98|53.68|50.68|0
1739803200000|2025-02-17 14:40:00|53.86|50.86|53.86|50.86|53.98|50.98|53.79|50.79|0
1739803500000|2025-02-17 14:45:00|53.84|50.84|53.84|50.84|53.88|50.88|53.75|50.75|0
1739803800000|2025-02-17 14:50:00|53.81|50.81|53.81|50.81|53.84|50.84|53.75|50.75|0
1739804100000|2025-02-17 14:55:00|53.79|50.79|53.77|50.77|53.81|50.81|53.72|50.72|0
1739804400000|2025-02-17 15:00:00|53.74|50.74|53.74|50.74|53.9|50.9|53.74|50.74|0
1739804700000|2025-02-17 15:05:00|53.76|50.76|53.72|50.72|53.79|50.79|53.7|50.7|0
1739805000000|2025-02-17 15:10:00|53.7|50.7|53.76|50.76|53.83|50.83|53.69|50.69|0
1739805300000|2025-02-17 15:15:00|53.74|50.74|53.65|50.65|53.76|50.76|53.62|50.62|0
1739805600000|2025-02-17 15:20:00|53.62|50.62|53.65|50.65|53.69|50.69|53.6|50.6|0
1739805900000|2025-02-17 15:25:00|53.67|50.67|53.6|50.6|53.69|50.69|53.6|50.6|0
1739806200000|2025-02-17 15:30:00|53.58|50.58|53.55|50.55|53.62|50.62|53.55|50.55|0
1739806500000|2025-02-17 15:35:00|53.57|50.57|53.5|50.5|53.57|50.57|53.5|50.5|0
1739806800000|2025-02-17 15:40:00|53.53|50.53|53.53|50.53|53.57|50.57|53.48|50.48|0
1739807100000|2025-02-17 15:45:00|53.52|50.52|53.55|50.55|53.59|50.59|53.5|50.5|0
1739807400000|2025-02-17 15:50:00|53.57|50.57|53.59|50.59|53.61|50.61|53.55|50.55|0
1739807700000|2025-02-17 15:55:00|53.61|50.61|53.5|50.5|53.66|50.66|53.48|50.48|0
1739808000000|2025-02-17 16:00:00|53.52|50.52|53.36|50.36|53.57|50.57|53.34|50.34|0
1739808300000|2025-02-17 16:05:00|53.34|50.34|53.29|50.29|53.36|50.36|53.27|50.27|0
1739808600000|2025-02-17 16:10:00|53.27|50.27|53.27|50.27|53.34|50.34|53.27|50.27|0
1739808900000|2025-02-17 16:15:00|53.25|50.25|53.13|50.13|53.25|50.25|53.13|50.13|0
1739809200000|2025-02-17 16:20:00|53.11|50.11|53.43|50.43|53.48|50.48|53.11|50.11|0
1739809500000|2025-02-17 16:25:00|53.41|50.41|53.36|50.36|53.46|50.46|53.36|50.36|0
1739809800000|2025-02-17 16:30:00|53.39|50.39|53.6|50.4|53.62|50.42|53.39|50.22|0
1739810100000|2025-02-17 16:35:00|53.58|50.38|53.51|50.31|53.62|50.42|53.51|50.31|0
1739810400000|2025-02-17 16:40:00|53.48|50.28|53.46|50.26|53.51|50.31|53.46|50.26|0
1739810700000|2025-02-17 16:45:00|53.45|50.25|53.48|50.28|53.5|50.3|53.41|50.21|0
1739811000000|2025-02-17 16:50:00|53.49|50.29|53.48|50.28|53.5|50.3|53.43|50.23|0
1739811300000|2025-02-17 16:55:00|53.5|50.3|53.59|50.39|53.59|50.39|53.5|50.3|0
1739811600000|2025-02-17 17:00:00|53.61|50.41|53.66|50.46|53.66|50.46|53.59|50.39|0
1739811900000|2025-02-17 17:05:00|53.65|50.45|53.68|50.48|53.7|50.5|53.63|50.43|0
1739812200000|2025-02-17 17:10:00|53.7|50.5|53.68|50.48|53.75|50.55|53.65|50.45|0
1739812500000|2025-02-17 17:15:00|53.7|50.5|53.67|50.47|53.7|50.5|53.65|50.45|0
1739812800000|2025-02-17 17:20:00|53.66|50.46|53.63|50.43|53.66|50.46|53.58|50.38|0
1739813100000|2025-02-17 17:25:00|53.61|50.41|53.6|50.4|53.63|50.43|53.58|50.38|0
1739813400000|2025-02-17 17:30:00|53.58|50.38|53.51|50.31|53.58|50.38|53.49|50.29|0
1739813700000|2025-02-17 17:35:00|53.49|50.29|53.49|50.29|53.51|50.31|53.47|50.27|0
1739814000000|2025-02-17 17:40:00|53.47|50.27|53.46|50.26|53.49|50.29|53.44|50.24|0
1739814300000|2025-02-17 17:45:00|53.49|50.29|53.49|50.29|53.62|50.42|53.46|50.26|0
1739814600000|2025-02-17 17:50:00|53.47|50.27|53.48|50.28|53.5|50.3|53.44|50.24|0
1739814900000|2025-02-17 17:55:00|53.47|50.27|53.53|50.33|53.55|50.35|53.47|50.27|0
1739815200000|2025-02-17 18:00:00|53.55|50.35|53.55|50.35|53.55|50.35|53.54|50.34|0
1739815800000|2025-02-17 18:10:00|53.64|50.44|53.64|50.44|53.64|50.44|53.64|50.44|0
1739816100000|2025-02-17 18:15:00|53.54|50.34|53.63|50.43|53.63|50.43|53.54|50.34|0
1739816400000|2025-02-17 18:20:00|53.54|50.34|53.63|50.43|53.63|50.43|53.54|50.34|0
1739816700000|2025-02-17 18:25:00|53.72|50.52|53.63|50.43|53.72|50.52|53.63|50.43|0
1739817000000|2025-02-17 18:30:00|53.72|50.52|53.68|50.48|53.72|50.52|53.68|50.48|0
1739817300000|2025-02-17 18:35:00|53.63|50.43|53.63|50.43|53.63|50.43|53.63|50.43|0
1739817900000|2025-02-17 18:45:00|53.54|50.34|53.53|50.33|53.54|50.34|53.53|50.33|0
1739819700000|2025-02-17 19:15:00|53.44|50.24|53.43|50.23|53.53|50.33|53.43|50.23|0
1739820000000|2025-02-17 19:20:00|53.34|50.14|53.34|50.14|53.34|50.14|53.34|50.14|0
1739820300000|2025-02-17 19:25:00|53.35|50.15|53.27|50.07|53.36|50.16|53.27|50.07|0
1739820600000|2025-02-17 19:30:00|53.36|50.16|53.36|50.16|53.36|50.16|53.31|50.11|0
1739821200000|2025-02-17 19:40:00|53.35|50.15|53.45|50.25|53.45|50.25|53.35|50.15|0
1739821500000|2025-02-17 19:45:00|53.44|50.24|53.35|50.15|53.44|50.24|53.35|50.15|0
1739821800000|2025-02-17 19:50:00|53.44|50.24|53.35|50.15|53.44|50.24|53.35|50.15|0
1739822100000|2025-02-17 19:55:00|53.26|50.06|53.35|50.15|53.35|50.15|53.26|50.06|0
1739822700000|2025-02-17 20:05:00|53.3|50.1|53.26|50.06|53.35|50.15|53.26|50.06|0
1739823000000|2025-02-17 20:10:00|53.3|50.1|53.35|50.15|53.35|50.15|53.26|50.06|0
1739823300000|2025-02-17 20:15:00|53.34|50.14|53.25|50.05|53.34|50.14|53.25|50.05|0
1739823600000|2025-02-17 20:20:00|53.16|49.96|53.07|49.87|53.16|49.96|53.07|49.87|0
1739824200000|2025-02-17 20:30:00|53.16|49.96|53.07|49.87|53.16|49.96|53.07|49.87|0
1739824500000|2025-02-17 20:35:00|53.16|49.96|53.07|49.87|53.16|49.96|53.07|49.87|0
1739825100000|2025-02-17 20:45:00|53.06|49.86|52.97|49.77|53.06|49.86|52.97|49.77|0
1739825400000|2025-02-17 20:50:00|53.06|49.86|52.97|49.77|53.06|49.86|52.97|49.77|0
1739825700000|2025-02-17 20:55:00|52.88|49.68|52.98|49.78|53.07|49.87|52.88|49.68|0
1739826600000|2025-02-17 21:10:00|52.97|49.77|52.97|49.77|52.97|49.77|52.97|49.77|0
1739828700000|2025-02-17 21:45:00|52.96|49.76|52.96|49.76|52.96|49.76|52.96|49.76|0
1739829300000|2025-02-17 21:55:00|52.89|49.69|52.89|49.69|52.89|49.69|52.89|49.69|0
1739830200000|2025-02-17 22:10:00|52.91|49.71|52.91|49.71|52.91|49.71|52.91|49.71|0
1739831100000|2025-02-17 22:25:00|52.9|49.7|52.9|49.7|52.9|49.7|52.9|49.7|0
1739832900000|2025-02-17 22:55:00|52.92|49.72|52.98|49.78|52.98|49.78|52.92|49.72|0
1739833200000|2025-02-17 23:00:00|53.47|50.27|53.69|50.49|53.72|50.52|53.41|50.21|0
1739833500000|2025-02-17 23:05:00|53.66|50.46|53.82|50.62|53.82|50.62|53.66|50.46|0
1739833800000|2025-02-17 23:10:00|53.8|50.6|53.84|50.64|53.84|50.64|53.71|50.51|0
1739834100000|2025-02-17 23:15:00|53.82|50.62|53.84|50.64|53.86|50.66|53.8|50.6|0
1739834400000|2025-02-17 23:20:00|53.86|50.66|53.95|50.75|54|50.8|53.86|50.66|0
1739834700000|2025-02-17 23:25:00|53.98|50.78|53.95|50.75|54|50.8|53.91|50.71|0
1739835000000|2025-02-17 23:30:00|53.97|50.77|53.97|50.77|54.06|50.86|53.95|50.75|0
1739835300000|2025-02-17 23:35:00|54|50.8|54.15|50.95|54.18|50.98|53.99|50.79|0
1739835600000|2025-02-17 23:40:00|54.13|50.93|54.04|50.84|54.18|50.98|54.04|50.84|0
1739835900000|2025-02-17 23:45:00|54.06|50.86|53.87|50.67|54.06|50.86|53.85|50.65|0
1739836200000|2025-02-17 23:50:00|53.88|50.68|53.83|50.63|53.88|50.68|53.81|50.61|0
1739836500000|2025-02-17 23:55:00|53.82|50.62|53.78|50.58|53.83|50.63|53.78|50.58|0
1739836800000|2025-02-18 00:00:00|53.79|50.59|53.8|50.6|53.92|50.72|53.78|50.58|0
1739837100000|2025-02-18 00:05:00|53.82|50.62|53.83|50.63|53.85|50.65|53.74|50.54|0
1739837400000|2025-02-18 00:10:00|53.8|50.6|53.76|50.56|53.83|50.63|53.75|50.55|0
1739837700000|2025-02-18 00:15:00|53.73|50.53|53.73|50.53|53.73|50.53|53.66|50.46|0
1739838000000|2025-02-18 00:20:00|53.72|50.52|53.93|50.73|53.98|50.78|53.72|50.52|0
1739838300000|2025-02-18 00:25:00|53.96|50.76|53.91|50.71|53.96|50.76|53.87|50.67|0
1739838600000|2025-02-18 00:30:00|53.89|50.69|53.77|50.57|53.96|50.76|53.77|50.57|0
1739838900000|2025-02-18 00:35:00|53.8|50.6|53.77|50.57|53.81|50.61|53.73|50.53|0
1739839200000|2025-02-18 00:40:00|53.75|50.55|53.82|50.62|53.82|50.62|53.73|50.53|0
1739839500000|2025-02-18 00:45:00|53.79|50.59|53.79|50.59|53.81|50.61|53.77|50.57|0
1739839800000|2025-02-18 00:50:00|53.81|50.61|53.93|50.73|53.94|50.74|53.79|50.59|0
1739840100000|2025-02-18 00:55:00|53.88|50.68|53.7|50.5|53.95|50.75|53.7|50.5|0
1739840400000|2025-02-18 01:00:00|53.72|50.52|53.7|50.5|53.72|50.52|53.65|50.45|0
1739840700000|2025-02-18 01:05:00|53.71|50.51|53.6|50.4|53.72|50.52|53.58|50.38|0
1739841000000|2025-02-18 01:10:00|53.58|50.38|53.65|50.45|53.65|50.45|53.51|50.31|0
1739841300000|2025-02-18 01:15:00|53.62|50.42|53.67|50.47|53.67|50.47|53.6|50.4|0
1739841600000|2025-02-18 01:20:00|53.65|50.45|53.62|50.42|53.65|50.45|53.58|50.38|0
1739841900000|2025-02-18 01:25:00|53.64|50.44|53.69|50.49|53.71|50.51|53.62|50.42|0
1739842200000|2025-02-18 01:30:00|53.59|50.59|53.52|50.52|53.61|50.61|53.43|50.43|0
1739842500000|2025-02-18 01:35:00|53.5|50.5|53.47|50.47|53.53|50.53|53.46|50.46|0
1739842800000|2025-02-18 01:40:00|53.48|50.48|53.49|50.49|53.52|50.52|53.47|50.47|0
1739843100000|2025-02-18 01:45:00|53.52|50.52|53.49|50.49|53.54|50.54|53.47|50.47|0
1739843400000|2025-02-18 01:50:00|53.47|50.47|53.47|50.47|53.51|50.51|53.45|50.45|0
1739843700000|2025-02-18 01:55:00|53.45|50.45|53.47|50.47|53.49|50.49|53.44|50.44|0
1739844000000|2025-02-18 02:00:00|53.44|50.44|53.51|50.51|53.51|50.51|53.44|50.44|0
1739844300000|2025-02-18 02:05:00|53.5|50.5|53.55|50.55|53.58|50.58|53.5|50.5|0
1739844600000|2025-02-18 02:10:00|53.58|50.58|53.6|50.6|53.62|50.62|53.58|50.58|0
1739844900000|2025-02-18 02:15:00|53.58|50.58|53.46|50.46|53.6|50.6|53.44|50.44|0
1739845200000|2025-02-18 02:20:00|53.44|50.44|53.46|50.46|53.48|50.48|53.44|50.44|0
1739845500000|2025-02-18 02:25:00|53.44|50.44|53.5|50.5|53.5|50.5|53.44|50.44|0
1739845800000|2025-02-18 02:30:00|53.48|50.48|53.46|50.46|53.53|50.53|53.43|50.43|0
1739846100000|2025-02-18 02:35:00|53.43|50.43|53.33|50.33|53.48|50.48|53.32|50.32|0
1739846400000|2025-02-18 02:40:00|53.34|50.34|53.37|50.37|53.39|50.39|53.34|50.34|0
1739846700000|2025-02-18 02:45:00|53.36|50.36|53.36|50.36|53.41|50.41|53.36|50.36|0
1739847000000|2025-02-18 02:50:00|53.37|50.37|53.34|50.34|53.38|50.38|53.32|50.32|0
1739847300000|2025-02-18 02:55:00|53.31|50.31|53.31|50.31|53.34|50.34|53.29|50.29|0
1739847600000|2025-02-18 03:00:00|53.29|50.29|53.31|50.31|53.34|50.34|53.29|50.29|0
1739847900000|2025-02-18 03:05:00|53.33|50.33|53.36|50.36|53.36|50.36|53.32|50.32|0
1739848200000|2025-02-18 03:10:00|53.34|50.34|53.35|50.35|53.36|50.36|53.33|50.33|0
1739848500000|2025-02-18 03:15:00|53.33|50.33|53.33|50.33|53.38|50.38|53.33|50.33|0
1739848800000|2025-02-18 03:20:00|53.31|50.31|53.28|50.28|53.31|50.31|53.28|50.28|0
1739849100000|2025-02-18 03:25:00|53.26|50.26|53.3|50.3|53.3|50.3|53.26|50.26|0
1739849400000|2025-02-18 03:30:00|53.33|50.33|53.26|50.26|53.33|50.33|53.24|50.24|0
1739849700000|2025-02-18 03:35:00|53.24|50.24|53.28|50.28|53.28|50.28|53.24|50.24|0
1739850000000|2025-02-18 03:40:00|53.29|50.29|53.28|50.28|53.32|50.32|53.28|50.28|0
1739850300000|2025-02-18 03:45:00|53.3|50.3|53.27|50.27|53.3|50.3|53.25|50.25|0
1739850600000|2025-02-18 03:50:00|53.25|50.25|53.24|50.24|53.25|50.25|53.21|50.21|0
1739850900000|2025-02-18 03:55:00|53.25|50.25|53.23|50.23|53.27|50.27|53.23|50.23|0
1739851200000|2025-02-18 04:00:00|53.21|50.21|53.23|50.23|53.25|50.25|53.21|50.21|0
1739851500000|2025-02-18 04:05:00|53.25|50.25|53.25|50.25|53.27|50.27|53.25|50.25|0
1739851800000|2025-02-18 04:10:00|53.27|50.27|53.27|50.27|53.27|50.27|53.25|50.25|0
1739852100000|2025-02-18 04:15:00|53.25|50.25|53.27|50.27|53.27|50.27|53.24|50.24|0
1739852400000|2025-02-18 04:20:00|53.29|50.29|53.31|50.31|53.33|50.33|53.29|50.29|0
1739852700000|2025-02-18 04:25:00|53.32|50.32|53.31|50.31|53.33|50.33|53.29|50.29|0
1739853000000|2025-02-18 04:30:00|53.3|50.3|53.29|50.29|53.31|50.31|53.29|50.29|0
1739853300000|2025-02-18 04:35:00|53.31|50.31|53.28|50.28|53.31|50.31|53.26|50.26|0
1739853600000|2025-02-18 04:40:00|53.26|50.26|53.21|50.21|53.28|50.28|53.21|50.21|0
1739853900000|2025-02-18 04:45:00|53.24|50.24|53.24|50.24|53.26|50.26|53.24|50.24|0
1739854200000|2025-02-18 04:50:00|53.26|50.26|53.23|50.23|53.26|50.26|53.21|50.21|0
1739854500000|2025-02-18 04:55:00|53.22|50.22|53.21|50.21|53.23|50.23|53.21|50.21|0
1739854800000|2025-02-18 05:00:00|53.22|50.22|53.23|50.23|53.23|50.23|53.21|50.21|0
1739855100000|2025-02-18 05:05:00|53.25|50.25|53.32|50.32|53.32|50.32|53.23|50.23|0
1739855400000|2025-02-18 05:10:00|53.31|50.31|53.34|50.34|53.36|50.36|53.3|50.3|0
1739855700000|2025-02-18 05:15:00|53.33|50.33|53.32|50.32|53.34|50.34|53.32|50.32|0
1739856000000|2025-02-18 05:20:00|53.34|50.34|53.32|50.32|53.34|50.34|53.32|50.32|0
1739856300000|2025-02-18 05:25:00|53.34|50.34|53.34|50.34|53.34|50.34|53.32|50.32|0
1739856600000|2025-02-18 05:30:00|53.31|50.31|53.34|50.34|53.36|50.36|53.29|50.29|0
1739856900000|2025-02-18 05:35:00|53.33|50.33|53.33|50.33|53.36|50.36|53.31|50.31|0
1739857200000|2025-02-18 05:40:00|53.36|50.36|53.35|50.35|53.38|50.38|53.33|50.33|0
1739857500000|2025-02-18 05:45:00|53.37|50.37|53.4|50.4|53.4|50.4|53.35|50.35|0
1739857800000|2025-02-18 05:50:00|53.38|50.38|53.4|50.4|53.4|50.4|53.37|50.37|0
1739858100000|2025-02-18 05:55:00|53.42|50.42|53.35|50.35|53.42|50.42|53.34|50.34|0
1739858400000|2025-02-18 06:00:00|53.37|50.37|53.37|50.37|53.4|50.4|53.37|50.37|0
1739858700000|2025-02-18 06:05:00|53.35|50.35|53.37|50.37|53.39|50.39|53.34|50.34|0
1739859000000|2025-02-18 06:10:00|53.39|50.39|53.3|50.3|53.39|50.39|53.3|50.3|0
1739859300000|2025-02-18 06:15:00|53.29|50.29|53.25|50.25|53.3|50.3|53.23|50.23|0
1739859600000|2025-02-18 06:20:00|53.24|50.24|53.19|50.19|53.25|50.25|53.16|50.16|0
1739859900000|2025-02-18 06:25:00|53.18|50.18|53.05|50.05|53.18|50.18|53.05|50.05|0
1739860200000|2025-02-18 06:30:00|53.07|50.07|53.05|50.05|53.09|50.09|53.03|50.03|0
1739860500000|2025-02-18 06:35:00|53.02|50.02|52.67|49.67|53.02|50.02|52.67|49.67|0
1739860800000|2025-02-18 06:40:00|52.55|49.55|52.53|49.53|52.62|49.62|52.42|49.42|0
1739861100000|2025-02-18 06:45:00|52.51|49.51|52.51|49.51|52.57|49.57|52.44|49.44|0
1739861400000|2025-02-18 06:50:00|52.52|49.52|52.49|49.49|52.53|49.53|52.48|49.48|0
1739861700000|2025-02-18 06:55:00|52.48|49.48|52.44|49.44|52.5|49.5|52.39|49.39|0
1739862000000|2025-02-18 07:00:00|52.41|49.41|52.3|49.3|52.41|49.41|52.28|49.28|0
1739862300000|2025-02-18 07:05:00|52.28|49.28|52.23|49.23|52.32|49.32|52.17|49.17|0
1739862600000|2025-02-18 07:10:00|52.26|49.26|52.23|49.23|52.3|49.3|52.19|49.19|0
1739862900000|2025-02-18 07:15:00|52.26|49.26|52.28|49.28|52.32|49.32|52.23|49.23|0
1739863200000|2025-02-18 07:20:00|52.25|49.25|52.32|49.32|52.32|49.32|52.21|49.21|0
1739863500000|2025-02-18 07:25:00|52.34|49.34|52.36|49.36|52.38|49.38|52.3|49.3|0
1739863800000|2025-02-18 07:30:00|52.38|49.38|52.71|49.71|52.98|49.98|52.34|49.34|0
1739864100000|2025-02-18 07:35:00|52.73|49.73|52.73|49.73|52.75|49.75|52.68|49.68|0
1739864400000|2025-02-18 07:40:00|52.71|49.71|52.64|49.64|52.75|49.75|52.62|49.62|0
1739864700000|2025-02-18 07:45:00|52.62|49.62|52.68|49.68|52.68|49.68|52.61|49.61|0
1739865000000|2025-02-18 07:50:00|52.66|49.66|52.66|49.66|52.81|49.81|52.66|49.66|0
1739865300000|2025-02-18 07:55:00|52.68|49.68|52.61|49.61|52.72|49.72|52.59|49.59|0
1739865600000|2025-02-18 08:00:00|52.63|49.63|52.97|49.97|52.97|49.97|52.61|49.61|0
1739865900000|2025-02-18 08:05:00|52.94|49.94|53.21|50.21|53.23|50.23|52.9|49.9|0
1739866200000|2025-02-18 08:10:00|53.23|50.23|53.23|50.23|53.39|50.39|53.19|50.19|0
1739866500000|2025-02-18 08:15:00|53.21|50.21|53.19|50.19|53.24|50.24|53.16|50.16|0
1739866800000|2025-02-18 08:20:00|53.21|50.21|53.03|50.03|53.23|50.23|52.96|49.96|0
1739867100000|2025-02-18 08:25:00|53.05|50.05|53.09|50.09|53.09|50.09|53|50|0
1739867400000|2025-02-18 08:30:00|53.07|50.07|53.25|50.25|53.25|50.25|53.03|50.03|0
1739867700000|2025-02-18 08:35:00|53.23|50.23|53.2|50.2|53.38|50.38|53.2|50.2|0
1739868000000|2025-02-18 08:40:00|53.22|50.22|53.15|50.15|53.25|50.25|53.09|50.09|0
1739868300000|2025-02-18 08:45:00|53.16|50.16|53.18|50.18|53.24|50.24|53.04|50.04|0
1739868600000|2025-02-18 08:50:00|53.15|50.15|53.13|50.13|53.15|50.15|53.04|50.04|0
1739868900000|2025-02-18 08:55:00|53.11|50.11|52.99|49.99|53.13|50.13|52.99|49.99|0
1739869200000|2025-02-18 09:00:00|53.02|50.02|52.99|49.99|53.17|50.17|52.84|49.84|0
1739869500000|2025-02-18 09:05:00|53.02|50.02|53.01|50.01|53.06|50.06|52.96|49.96|0
1739869800000|2025-02-18 09:10:00|53.04|50.04|52.92|49.92|53.1|50.1|52.9|49.9|0
1739870100000|2025-02-18 09:15:00|52.97|49.97|52.88|49.88|53.03|50.03|52.88|49.88|0
1739870400000|2025-02-18 09:20:00|52.9|49.9|52.92|49.92|52.94|49.94|52.84|49.84|0
1739870700000|2025-02-18 09:25:00|52.91|49.91|53.19|50.19|53.21|50.21|52.9|49.9|0
1739871000000|2025-02-18 09:30:00|53.18|50.18|53.19|50.19|53.2|50.2|53.08|50.08|0
1739871300000|2025-02-18 09:35:00|53.21|50.21|53.3|50.3|53.32|50.32|53.16|50.16|0
1739871600000|2025-02-18 09:40:00|53.27|50.27|53.34|50.34|53.34|50.34|53.23|50.23|0
1739871900000|2025-02-18 09:45:00|53.36|50.36|53.36|50.36|53.39|50.39|53.29|50.29|0
1739872200000|2025-02-18 09:50:00|53.35|50.35|53.34|50.34|53.41|50.41|53.27|50.27|0
1739872500000|2025-02-18 09:55:00|53.36|50.36|53.38|50.38|53.47|50.47|53.36|50.36|0
1739872800000|2025-02-18 10:00:00|53.43|50.43|53.54|50.54|53.63|50.63|53.38|50.38|0
1739873100000|2025-02-18 10:05:00|53.51|50.51|53.31|50.31|53.51|50.51|53.27|50.27|0
1739873400000|2025-02-18 10:10:00|53.29|50.29|53.42|50.42|53.49|50.49|53.29|50.29|0
1739873700000|2025-02-18 10:15:00|53.4|50.4|53.38|50.38|53.44|50.44|53.35|50.35|0
1739874000000|2025-02-18 10:20:00|53.42|50.42|53.28|50.28|53.46|50.46|53.28|50.28|0
1739874300000|2025-02-18 10:25:00|53.31|50.31|53.19|50.19|53.31|50.31|53.19|50.19|0
1739874600000|2025-02-18 10:30:00|53.21|50.21|53.17|50.17|53.24|50.24|53.08|50.08|0
1739874900000|2025-02-18 10:35:00|53.19|50.19|53.05|50.05|53.19|50.19|53.01|50.01|0
1739875200000|2025-02-18 10:40:00|53.04|50.04|52.99|49.99|53.08|50.08|52.99|49.99|0
1739875500000|2025-02-18 10:45:00|53.01|50.01|53.01|50.01|53.05|50.05|52.98|49.98|0
1739875800000|2025-02-18 10:50:00|53.03|50.03|53.01|50.01|53.03|50.03|52.96|49.96|0
1739876100000|2025-02-18 10:55:00|52.99|49.99|52.94|49.94|53|50|52.92|49.92|0
1739876400000|2025-02-18 11:00:00|52.91|49.91|52.89|49.89|52.96|49.96|52.87|49.87|0
1739876700000|2025-02-18 11:05:00|52.87|49.87|52.89|49.89|52.94|49.94|52.82|49.82|0
1739877000000|2025-02-18 11:10:00|52.9|49.9|52.95|49.95|53|50|52.9|49.9|0
1739877300000|2025-02-18 11:15:00|52.93|49.93|52.84|49.84|52.95|49.95|52.82|49.82|0
1739877600000|2025-02-18 11:20:00|52.83|49.83|52.82|49.82|52.84|49.84|52.77|49.77|0
1739877900000|2025-02-18 11:25:00|52.84|49.84|52.84|49.84|52.86|49.86|52.82|49.82|0
1739878200000|2025-02-18 11:30:00|52.82|49.82|52.86|49.86|52.86|49.86|52.82|49.82|0
1739878500000|2025-02-18 11:35:00|52.88|49.88|52.93|49.93|52.93|49.93|52.88|49.88|0
1739878800000|2025-02-18 11:40:00|52.92|49.92|53.01|50.01|53.01|50.01|52.9|49.9|0
1739879100000|2025-02-18 11:45:00|53.04|50.04|52.98|49.98|53.06|50.06|52.97|49.97|0
1739879400000|2025-02-18 11:50:00|52.97|49.97|52.94|49.94|52.99|49.99|52.9|49.9|0
1739879700000|2025-02-18 11:55:00|52.97|49.97|52.92|49.92|53.01|50.01|52.92|49.92|0
1739880000000|2025-02-18 12:00:00|52.96|49.96|52.98|49.98|53.01|50.01|52.93|49.93|0
1739880300000|2025-02-18 12:05:00|53.01|50.01|52.8|49.8|53.01|50.01|52.76|49.76|0
1739880600000|2025-02-18 12:10:00|52.78|49.78|52.85|49.85|52.85|49.85|52.74|49.74|0
1739880900000|2025-02-18 12:15:00|52.87|49.87|53.06|50.06|53.07|50.07|52.59|49.59|0
1739881200000|2025-02-18 12:20:00|53.05|50.05|52.89|49.89|53.07|50.07|52.89|49.89|0
1739881500000|2025-02-18 12:25:00|52.87|49.87|52.91|49.91|52.91|49.91|52.83|49.83|0
1739881800000|2025-02-18 12:30:00|52.89|49.89|52.73|49.73|52.94|49.94|52.71|49.71|0
1739882100000|2025-02-18 12:35:00|52.71|49.71|52.71|49.71|52.76|49.76|52.69|49.69|0
1739882400000|2025-02-18 12:40:00|52.69|49.69|52.79|49.79|52.84|49.84|52.69|49.69|0
1739882700000|2025-02-18 12:45:00|52.8|49.8|52.84|49.84|52.84|49.84|52.73|49.73|0
1739883000000|2025-02-18 12:50:00|52.83|49.83|52.82|49.82|52.85|49.85|52.8|49.8|0
1739883300000|2025-02-18 12:55:00|52.84|49.84|52.84|49.84|52.86|49.86|52.82|49.82|0
1739883600000|2025-02-18 13:00:00|52.86|49.86|52.97|49.97|52.97|49.97|52.86|49.86|0
1739883900000|2025-02-18 13:05:00|52.99|49.99|53.1|50.1|53.11|50.11|52.99|49.99|0
1739884200000|2025-02-18 13:10:00|53.13|50.13|53.05|50.05|53.14|50.14|52.99|49.99|0
1739884500000|2025-02-18 13:15:00|53.04|50.04|52.77|49.77|53.1|50.1|52.77|49.77|0
1739884800000|2025-02-18 13:20:00|52.74|49.74|52.59|49.59|52.74|49.74|52.54|49.54|0
1739885100000|2025-02-18 13:25:00|52.56|49.56|52.71|49.71|52.74|49.74|52.54|49.54|0
1739885400000|2025-02-18 13:30:00|52.65|49.65|52.75|49.75|52.78|49.78|52.63|49.63|0
1739885700000|2025-02-18 13:35:00|52.74|49.74|52.72|49.72|52.76|49.76|52.63|49.63|0
1739886000000|2025-02-18 13:40:00|52.69|49.69|52.6|49.6|52.74|49.74|52.6|49.6|0
1739886300000|2025-02-18 13:45:00|52.58|49.58|52.92|49.92|53.01|50.01|52.58|49.58|0
1739886600000|2025-02-18 13:50:00|52.9|49.9|52.99|49.99|53.03|50.03|52.9|49.9|0
1739886900000|2025-02-18 13:55:00|53.01|50.01|52.94|49.94|53.06|50.06|52.9|49.9|0
1739887200000|2025-02-18 14:00:00|52.92|49.92|52.99|49.99|53.03|50.03|52.9|49.9|0
1739887500000|2025-02-18 14:05:00|52.96|49.96|52.94|49.94|53.05|50.05|52.94|49.94|0
1739887800000|2025-02-18 14:10:00|52.92|49.92|52.99|49.99|53.01|50.01|52.92|49.92|0
1739888100000|2025-02-18 14:15:00|53.01|50.01|53.14|50.14|53.14|50.14|52.98|49.98|0
1739888400000|2025-02-18 14:20:00|53.16|50.16|53.29|50.29|53.34|50.34|53.16|50.16|0
1739888700000|2025-02-18 14:25:00|53.41|50.41|54.13|51.13|54.13|51.13|53.36|50.36|0
1739889000000|2025-02-18 14:30:00|54.11|51.11|54.14|51.14|54.59|51.59|53.31|50.31|0
1739889300000|2025-02-18 14:35:00|54.18|51.18|54.08|51.08|54.45|51.45|53.97|50.97|0
1739889600000|2025-02-18 14:40:00|54.06|51.06|54.19|51.19|54.31|51.31|53.72|50.72|0
1739889900000|2025-02-18 14:45:00|54.17|51.17|54.12|51.12|54.38|51.38|53.94|50.94|0
1739890200000|2025-02-18 14:50:00|54.17|51.17|53.96|50.96|54.4|51.4|53.8|50.8|0
1739890500000|2025-02-18 14:55:00|53.99|50.99|54.12|51.12|54.26|51.26|53.78|50.78|0
1739890800000|2025-02-18 15:00:00|54.14|51.14|54.56|51.56|54.93|51.93|54.14|51.14|0
1739891100000|2025-02-18 15:05:00|54.46|51.46|54.42|51.42|54.69|51.69|54.32|51.32|0
1739891400000|2025-02-18 15:10:00|54.46|51.46|54.29|51.29|54.67|51.67|54.11|51.11|0
1739891700000|2025-02-18 15:15:00|54.27|51.27|54.84|51.84|54.91|51.91|54.22|51.22|0
1739892000000|2025-02-18 15:20:00|54.82|51.82|54.59|51.59|54.89|51.89|54.41|51.41|0
1739892300000|2025-02-18 15:25:00|54.57|51.57|54.77|51.77|54.92|51.92|54.45|51.45|0
1739892600000|2025-02-18 15:30:00|54.75|51.75|54.75|51.75|54.96|51.96|54.54|51.54|0
1739892900000|2025-02-18 15:35:00|54.72|51.72|54.38|51.38|54.72|51.72|54.26|51.26|0
1739893200000|2025-02-18 15:40:00|54.33|51.33|53.85|50.85|54.47|51.47|53.8|50.8|0
1739893500000|2025-02-18 15:45:00|53.87|50.87|54.08|51.08|54.31|51.31|53.83|50.83|0
1739893800000|2025-02-18 15:50:00|54.05|51.05|53.57|50.57|54.17|51.17|53.57|50.57|0
1739894100000|2025-02-18 15:55:00|53.55|50.55|53.48|50.48|53.71|50.71|53.46|50.46|0
1739894400000|2025-02-18 16:00:00|53.53|50.53|53.51|50.51|53.85|50.85|53.42|50.42|0
1739894700000|2025-02-18 16:05:00|53.53|50.53|53.44|50.44|53.67|50.67|53.42|50.42|0
1739895000000|2025-02-18 16:10:00|53.42|50.42|53.55|50.55|53.6|50.6|53.3|50.3|0
1739895300000|2025-02-18 16:15:00|53.57|50.57|53.62|50.62|53.62|50.62|53.48|50.48|0
1739895600000|2025-02-18 16:20:00|53.59|50.59|54.02|51.02|54.35|51.35|53.59|50.59|0
1739895900000|2025-02-18 16:25:00|54.07|51.07|53.61|50.61|54.07|51.07|53.56|50.56|0
1739896200000|2025-02-18 16:30:00|53.63|50.63|53.58|50.58|53.86|50.86|53.08|50.08|0
1739896500000|2025-02-18 16:35:00|53.56|50.56|53.4|50.4|53.67|50.67|53.37|50.37|0
1739896800000|2025-02-18 16:40:00|53.42|50.42|53.53|50.53|53.62|50.62|53.4|50.4|0
1739897100000|2025-02-18 16:45:00|53.51|50.51|53.12|50.12|53.53|50.53|53.12|50.12|0
1739897400000|2025-02-18 16:50:00|53.14|50.14|53.1|50.1|53.14|50.14|52.96|49.96|0
1739897700000|2025-02-18 16:55:00|53.07|50.07|53.53|50.53|53.57|50.57|53.07|50.07|0
1739898000000|2025-02-18 17:00:00|53.55|50.55|53.52|50.52|53.71|50.71|53.52|50.52|0
1739898300000|2025-02-18 17:05:00|53.48|50.48|53.73|50.73|53.87|50.87|53.46|50.46|0
1739898600000|2025-02-18 17:10:00|53.77|50.77|53.57|50.57|53.91|50.91|53.5|50.5|0
1739898900000|2025-02-18 17:15:00|53.59|50.59|53.77|50.77|53.91|50.91|53.59|50.59|0
1739899200000|2025-02-18 17:20:00|53.79|50.79|53.79|50.79|53.91|50.91|53.75|50.75|0
1739899500000|2025-02-18 17:25:00|53.81|50.81|53.72|50.72|53.84|50.84|53.7|50.7|0
1739899800000|2025-02-18 17:30:00|53.7|50.7|53.67|50.67|53.7|50.7|53.47|50.47|0
1739900100000|2025-02-18 17:35:00|53.65|50.65|53.51|50.51|53.67|50.67|53.47|50.47|0
1739900400000|2025-02-18 17:40:00|53.49|50.49|53.56|50.56|53.6|50.6|53.38|50.38|0
1739900700000|2025-02-18 17:45:00|53.54|50.54|53.53|50.53|53.63|50.63|53.47|50.47|0
1739901000000|2025-02-18 17:50:00|53.56|50.56|53.31|50.31|53.56|50.56|53.22|50.22|0
1739901300000|2025-02-18 17:55:00|53.33|50.33|53.39|50.39|53.46|50.46|53.28|50.28|0
1739901600000|2025-02-18 18:00:00|53.42|50.42|53.17|50.17|53.42|50.42|53.12|50.12|0
1739901900000|2025-02-18 18:05:00|53.14|50.14|53.51|50.51|53.55|50.55|53.12|50.12|0
1739902200000|2025-02-18 18:10:00|53.48|50.48|53.59|50.59|53.73|50.73|53.48|50.48|0
1739902500000|2025-02-18 18:15:00|53.62|50.62|53.84|50.84|53.84|50.84|53.57|50.57|0
1739902800000|2025-02-18 18:20:00|53.82|50.82|53.82|50.82|54.14|51.14|53.74|50.74|0
1739903100000|2025-02-18 18:25:00|53.8|50.8|53.82|50.82|53.86|50.86|53.68|50.68|0
1739903400000|2025-02-18 18:30:00|53.84|50.84|53.95|50.95|54.11|51.11|53.84|50.84|0
1739903700000|2025-02-18 18:35:00|53.98|50.98|54.04|51.04|54.16|51.16|53.91|50.91|0
1739904000000|2025-02-18 18:40:00|54.07|51.07|54.13|51.13|54.2|51.2|54.07|51.07|0
1739904300000|2025-02-18 18:45:00|54.16|51.16|53.88|50.88|54.18|51.18|53.88|50.88|0
1739904600000|2025-02-18 18:50:00|53.9|50.9|53.86|50.86|53.99|50.99|53.77|50.77|0
1739904900000|2025-02-18 18:55:00|53.83|50.83|54.01|51.01|54.04|51.04|53.79|50.79|0
1739905200000|2025-02-18 19:00:00|53.99|50.99|53.99|50.99|53.99|50.99|53.85|50.85|0
1739905500000|2025-02-18 19:05:00|53.97|50.97|54.84|51.84|55.12|52.12|53.92|50.92|0
1739905800000|2025-02-18 19:10:00|54.82|51.82|54.77|51.77|54.91|51.91|54.54|51.54|0
1739906100000|2025-02-18 19:15:00|54.75|51.75|54.62|51.62|54.89|51.89|53.78|50.78|0
1739906400000|2025-02-18 19:20:00|54.64|51.64|53.88|50.88|54.83|51.83|53.76|50.76|0
1739906700000|2025-02-18 19:25:00|53.83|50.83|54.08|51.08|54.11|51.11|53.83|50.83|0
1739907000000|2025-02-18 19:30:00|54.06|51.06|53.81|50.81|54.15|51.15|53.81|50.81|0
1739907300000|2025-02-18 19:35:00|53.78|50.78|54.13|51.13|54.13|51.13|53.74|50.74|0
1739907600000|2025-02-18 19:40:00|54.1|51.1|54.22|51.22|54.32|51.32|53.8|50.8|0
1739907900000|2025-02-18 19:45:00|54.2|51.2|53.9|50.9|54.25|51.25|53.9|50.9|0
1739908200000|2025-02-18 19:50:00|53.85|50.85|53.61|50.61|54.37|51.37|53.5|50.5|0
1739908500000|2025-02-18 19:55:00|53.64|50.64|53.64|50.64|53.68|50.68|53.5|50.5|0
1739908800000|2025-02-18 20:00:00|53.61|50.61|53.68|50.68|53.75|50.75|53.61|50.61|0
1739909100000|2025-02-18 20:05:00|53.66|50.66|53.72|50.72|53.79|50.79|53.61|50.61|0
1739909400000|2025-02-18 20:10:00|53.75|50.75|53.61|50.61|53.81|50.81|53.56|50.56|0
1739909700000|2025-02-18 20:15:00|53.63|50.63|53.74|50.74|53.84|50.84|53.59|50.59|0
1739910000000|2025-02-18 20:20:00|53.72|50.72|53.61|50.61|53.83|50.83|53.61|50.61|0
1739910300000|2025-02-18 20:25:00|53.58|50.58|53.7|50.7|53.74|50.74|53.54|50.54|0
1739910600000|2025-02-18 20:30:00|53.65|50.65|53.6|50.6|53.69|50.69|53.42|50.42|0
1739910900000|2025-02-18 20:35:00|53.58|50.58|53.69|50.69|53.76|50.76|53.56|50.56|0
1739911200000|2025-02-18 20:40:00|53.67|50.67|53.71|50.71|53.83|50.83|53.51|50.51|0
1739911500000|2025-02-18 20:45:00|53.74|50.74|53.78|50.78|53.83|50.83|53.58|50.58|0
1739911800000|2025-02-18 20:50:00|53.73|50.73|53.39|50.39|53.73|50.73|53.32|50.32|0
1739912100000|2025-02-18 20:55:00|53.26|50.26|52.68|49.68|53.44|50.44|52.68|49.68|0
1739912400000|2025-02-18 21:00:00|52.63|49.63|52.96|49.96|53.23|50.23|52.52|49.52|0
1739912700000|2025-02-18 21:05:00|52.98|49.98|52.85|49.85|52.98|49.98|52.8|49.8|0
1739913000000|2025-02-18 21:10:00|52.87|49.87|52.93|49.93|52.96|49.96|52.8|49.8|0
1739913300000|2025-02-18 21:15:00|53.03|49.83|53.08|49.88|53.19|49.99|53.03|49.83|0
1739913600000|2025-02-18 21:20:00|53.06|49.86|52.99|49.79|53.1|49.9|52.99|49.79|0
1739913900000|2025-02-18 21:25:00|53.01|49.81|53.08|49.88|53.14|49.94|53.01|49.81|0
1739914200000|2025-02-18 21:30:00|53.09|49.89|53.19|49.99|53.23|50.03|53.09|49.89|0
1739914500000|2025-02-18 21:35:00|53.21|50.01|53.25|50.05|53.3|50.1|53.21|50.01|0
1739914800000|2025-02-18 21:40:00|53.27|50.07|53.3|50.1|53.3|50.1|53.25|50.05|0
1739915100000|2025-02-18 21:45:00|53.27|50.07|53.34|50.14|53.34|50.14|53.25|50.05|0
1739915400000|2025-02-18 21:50:00|53.36|50.16|53.32|50.12|53.36|50.16|53.29|50.09|0
1739915700000|2025-02-18 21:55:00|53.34|50.14|53.28|50.08|53.34|50.14|53.27|50.07|0
1739916000000|2025-02-18 22:00:00|53.29|50.09|53.29|50.09|53.31|50.11|53.27|50.07|0
1739916300000|2025-02-18 22:05:00|53.28|50.08|53.28|50.08|53.3|50.1|53.28|50.08|0
1739916600000|2025-02-18 22:10:00|53.29|50.09|53.29|50.09|53.29|50.09|53.28|50.08|0
1739916900000|2025-02-18 22:15:00|53.28|50.08|53.27|50.07|53.28|50.08|53.27|50.07|0
1739917200000|2025-02-18 22:20:00|53.28|50.08|53.29|50.09|53.3|50.1|53.28|50.08|0
1739917500000|2025-02-18 22:25:00|53.27|50.07|53.27|50.07|53.29|50.09|53.27|50.07|0
1739918100000|2025-02-18 22:35:00|53.24|50.04|53.24|50.04|53.24|50.04|53.24|50.04|0
1739918400000|2025-02-18 22:40:00|53.25|50.05|53.24|50.04|53.25|50.05|53.24|50.04|0
1739918700000|2025-02-18 22:45:00|53.25|50.05|53.25|50.05|53.25|50.05|53.25|50.05|0
1739919300000|2025-02-18 22:55:00|53.26|50.06|53.31|50.11|53.31|50.11|53.26|50.06|0
1739919600000|2025-02-18 23:00:00|53.24|50.04|52.87|49.67|53.24|50.04|52.65|49.45|0
1739919900000|2025-02-18 23:05:00|52.88|49.68|52.98|49.78|53|49.8|52.87|49.67|0
1739920200000|2025-02-18 23:10:00|52.93|49.73|52.91|49.71|52.96|49.76|52.87|49.67|0
1739920500000|2025-02-18 23:15:00|52.9|49.7|52.84|49.64|52.98|49.78|52.84|49.64|0
1739920800000|2025-02-18 23:20:00|52.86|49.66|52.86|49.66|52.89|49.69|52.82|49.62|0
1739921100000|2025-02-18 23:25:00|52.88|49.68|53.02|49.82|53.06|49.86|52.86|49.66|0
1739921400000|2025-02-18 23:30:00|53.04|49.84|53.02|49.82|53.06|49.86|52.99|49.79|0
1739921700000|2025-02-18 23:35:00|52.97|49.77|52.86|49.66|52.99|49.79|52.81|49.61|0
1739922000000|2025-02-18 23:40:00|52.87|49.67|52.88|49.68|52.92|49.72|52.86|49.66|0
1739922300000|2025-02-18 23:45:00|52.86|49.66|52.9|49.7|52.98|49.78|52.86|49.66|0
1739922600000|2025-02-18 23:50:00|52.89|49.69|52.8|49.6|52.9|49.7|52.74|49.54|0
1739922900000|2025-02-18 23:55:00|52.81|49.61|52.78|49.58|52.83|49.63|52.76|49.56|0
1739923200000|2025-02-19 00:00:00|52.81|49.61|52.85|49.65|52.87|49.67|52.81|49.61|0
1739923500000|2025-02-19 00:05:00|52.83|49.63|52.76|49.56|52.84|49.64|52.72|49.52|0
1739923800000|2025-02-19 00:10:00|52.78|49.58|52.74|49.54|52.8|49.6|52.69|49.49|0
1739924100000|2025-02-19 00:15:00|52.76|49.56|52.6|49.4|52.78|49.58|52.6|49.4|0
1739924400000|2025-02-19 00:20:00|52.61|49.41|52.62|49.42|52.62|49.42|52.58|49.38|0
1739924700000|2025-02-19 00:25:00|52.6|49.4|52.63|49.43|52.64|49.44|52.6|49.4|0
1739925000000|2025-02-19 00:30:00|52.64|49.44|52.62|49.42|52.69|49.49|52.62|49.42|0
1739925300000|2025-02-19 00:35:00|52.6|49.4|52.53|49.33|52.6|49.4|52.46|49.26|0
1739925600000|2025-02-19 00:40:00|52.55|49.35|52.57|49.37|52.67|49.47|52.55|49.35|0
1739925900000|2025-02-19 00:45:00|52.55|49.35|52.46|49.26|52.57|49.37|52.44|49.24|0
1739926200000|2025-02-19 00:50:00|52.45|49.25|52.46|49.26|52.48|49.28|52.39|49.19|0
1739926500000|2025-02-19 00:55:00|52.48|49.28|52.39|49.19|52.48|49.28|52.39|49.19|0
1739926800000|2025-02-19 01:00:00|52.34|49.14|52.34|49.14|52.39|49.19|52.28|49.08|0
1739927100000|2025-02-19 01:05:00|52.32|49.12|52.32|49.12|52.36|49.16|52.3|49.1|0
1739927400000|2025-02-19 01:10:00|52.3|49.1|52.36|49.16|52.36|49.16|52.3|49.1|0
1739927700000|2025-02-19 01:15:00|52.34|49.14|52.23|49.03|52.62|49.42|52.19|48.99|0
1739928000000|2025-02-19 01:20:00|52.22|49.02|52.28|49.08|52.3|49.1|52.19|48.99|0
1739928300000|2025-02-19 01:25:00|52.25|49.05|52.16|48.96|52.25|49.05|52.14|48.94|0
1739928600000|2025-02-19 01:30:00|52.06|49.06|52.2|49.2|52.2|49.2|52.06|49.06|0
1739928900000|2025-02-19 01:35:00|52.22|49.22|52.15|49.15|52.22|49.22|52.04|49.04|0
1739929200000|2025-02-19 01:40:00|52.13|49.13|52.1|49.1|52.19|49.19|52.1|49.1|0
1739929500000|2025-02-19 01:45:00|52.13|49.13|52.15|49.15|52.17|49.17|52.08|49.08|0
1739929800000|2025-02-19 01:50:00|52.14|49.14|52.15|49.15|52.15|49.15|52.1|49.1|0
1739930100000|2025-02-19 01:55:00|52.13|49.13|52.12|49.12|52.14|49.14|52.12|49.12|0
1739930400000|2025-02-19 02:00:00|52.14|49.14|52.21|49.21|52.23|49.23|52.12|49.12|0
1739930700000|2025-02-19 02:05:00|52.23|49.23|52.23|49.23|52.27|49.27|52.21|49.21|0
1739931000000|2025-02-19 02:10:00|52.25|49.25|52.25|49.25|52.32|49.32|52.23|49.23|0
1739931300000|2025-02-19 02:15:00|52.23|49.23|52.2|49.2|52.23|49.23|52.19|49.19|0
1739931600000|2025-02-19 02:20:00|52.19|49.19|52.16|49.16|52.2|49.2|52.14|49.14|0
1739931900000|2025-02-19 02:25:00|52.18|49.18|52.16|49.16|52.2|49.2|52.16|49.16|0
1739932200000|2025-02-19 02:30:00|52.17|49.17|52.05|49.05|52.17|49.17|52.02|49.02|0
1739932500000|2025-02-19 02:35:00|52.03|49.03|52|49|52.07|49.07|51.98|48.98|0
1739932800000|2025-02-19 02:40:00|51.98|48.98|52.02|49.02|52.04|49.04|51.98|48.98|0
1739933100000|2025-02-19 02:45:00|52|49|51.97|48.97|52.06|49.06|51.95|48.95|0
1739933400000|2025-02-19 02:50:00|51.99|48.99|51.97|48.97|52.02|49.02|51.95|48.95|0
1739933700000|2025-02-19 02:55:00|51.98|48.98|51.99|48.99|52.02|49.02|51.97|48.97|0
1739934000000|2025-02-19 03:00:00|52.02|49.02|52.01|49.01|52.02|49.02|51.99|48.99|0
1739934300000|2025-02-19 03:05:00|52.03|49.03|52|49|52.04|49.04|51.97|48.97|0
1739934600000|2025-02-19 03:10:00|52.01|49.01|52.01|49.01|52.03|49.03|52.01|49.01|0
1739934900000|2025-02-19 03:15:00|52.02|49.02|52.01|49.01|52.03|49.03|51.99|48.99|0
1739935200000|2025-02-19 03:20:00|51.99|48.99|51.96|48.96|52.01|49.01|51.94|48.94|0
1739935500000|2025-02-19 03:25:00|51.94|48.94|52.01|49.01|52.01|49.01|51.94|48.94|0
1739935800000|2025-02-19 03:30:00|51.98|48.98|52.03|49.03|52.03|49.03|51.98|48.98|0
1739936100000|2025-02-19 03:35:00|52.02|49.02|51.98|48.98|52.03|49.03|51.98|48.98|0
1739936400000|2025-02-19 03:40:00|51.97|48.97|51.94|48.94|51.98|48.98|51.91|48.91|0
1739936700000|2025-02-19 03:45:00|51.96|48.96|51.96|48.96|51.98|48.98|51.94|48.94|0
1739937000000|2025-02-19 03:50:00|51.93|48.93|51.93|48.93|51.96|48.96|51.93|48.93|0
1739937300000|2025-02-19 03:55:00|51.91|48.91|51.98|48.98|51.98|48.98|51.91|48.91|0
1739937600000|2025-02-19 04:00:00|52|49|52.06|49.06|52.09|49.09|52|49|0
1739937900000|2025-02-19 04:05:00|52.07|49.07|52.11|49.11|52.12|49.12|52.06|49.06|0
1739938200000|2025-02-19 04:10:00|52.1|49.1|52.1|49.1|52.13|49.13|52.08|49.08|0
1739938500000|2025-02-19 04:15:00|52.12|49.12|52.15|49.15|52.17|49.17|52.1|49.1|0
1739938800000|2025-02-19 04:20:00|52.13|49.13|52.15|49.15|52.15|49.15|52.12|49.12|0
1739939100000|2025-02-19 04:25:00|52.14|49.14|52.17|49.17|52.21|49.21|52.14|49.14|0
1739939400000|2025-02-19 04:30:00|52.16|49.16|52.19|49.19|52.19|49.19|52.14|49.14|0
1739939700000|2025-02-19 04:35:00|52.18|49.18|52.25|49.25|52.28|49.28|52.16|49.16|0
1739940000000|2025-02-19 04:40:00|52.27|49.27|52.27|49.27|52.27|49.27|52.23|49.23|0
1739940300000|2025-02-19 04:45:00|52.25|49.25|52.29|49.29|52.32|49.32|52.25|49.25|0
1739940600000|2025-02-19 04:50:00|52.27|49.27|52.27|49.27|52.32|49.32|52.25|49.25|0
1739940900000|2025-02-19 04:55:00|52.26|49.26|52.22|49.22|52.27|49.27|52.22|49.22|0
1739941200000|2025-02-19 05:00:00|52.25|49.25|52.24|49.24|52.27|49.27|52.22|49.22|0
1739941500000|2025-02-19 05:05:00|52.27|49.27|52.27|49.27|52.31|49.31|52.24|49.24|0
1739941800000|2025-02-19 05:10:00|52.28|49.28|52.29|49.29|52.33|49.33|52.27|49.27|0
1739942100000|2025-02-19 05:15:00|52.26|49.26|52.26|49.26|52.31|49.31|52.26|49.26|0
1739942400000|2025-02-19 05:20:00|52.24|49.24|52.28|49.28|52.31|49.31|52.24|49.24|0
1739942700000|2025-02-19 05:25:00|52.26|49.26|52.26|49.26|52.28|49.28|52.24|49.24|0
1739943000000|2025-02-19 05:30:00|52.24|49.24|52.21|49.21|52.25|49.25|52.21|49.21|0
1739943300000|2025-02-19 05:35:00|52.19|49.19|52.28|49.28|52.28|49.28|52.19|49.19|0
1739943600000|2025-02-19 05:40:00|52.29|49.29|52.3|49.3|52.39|49.39|52.28|49.28|0
1739943900000|2025-02-19 05:45:00|52.29|49.29|52.28|49.28|52.3|49.3|52.25|49.25|0
1739944200000|2025-02-19 05:50:00|52.3|49.3|52.23|49.23|52.3|49.3|52.23|49.23|0
1739944500000|2025-02-19 05:55:00|52.24|49.24|52.25|49.25|52.25|49.25|52.23|49.23|0
1739944800000|2025-02-19 06:00:00|52.23|49.23|52.21|49.21|52.25|49.25|52.21|49.21|0
1739945100000|2025-02-19 06:05:00|52.2|49.2|52.2|49.2|52.25|49.25|52.18|49.18|0
1739945400000|2025-02-19 06:10:00|52.21|49.21|52.2|49.2|52.22|49.22|52.2|49.2|0
1739945700000|2025-02-19 06:15:00|52.18|49.18|52.2|49.2|52.22|49.22|52.18|49.18|0
1739946000000|2025-02-19 06:20:00|52.21|49.21|52.2|49.2|52.24|49.24|52.2|49.2|0
1739946300000|2025-02-19 06:25:00|52.18|49.18|52.09|49.09|52.2|49.2|52.09|49.09|0
1739946600000|2025-02-19 06:30:00|52.11|49.11|52.09|49.09|52.13|49.13|52.08|49.08|0
1739946900000|2025-02-19 06:35:00|52.07|49.07|52.06|49.06|52.11|49.11|52.06|49.06|0
1739947200000|2025-02-19 06:40:00|52.08|49.08|52.13|49.13|52.15|49.15|52.08|49.08|0
1739947500000|2025-02-19 06:45:00|52.14|49.14|52.17|49.17|52.19|49.19|52.13|49.13|0
1739947800000|2025-02-19 06:50:00|52.15|49.15|52.19|49.19|52.19|49.19|52.15|49.15|0
1739948100000|2025-02-19 06:55:00|52.17|49.17|52.28|49.28|52.28|49.28|52.17|49.17|0
1739948400000|2025-02-19 07:00:00|52.3|49.3|52.28|49.28|52.43|49.43|52.28|49.28|0
1739948700000|2025-02-19 07:05:00|52.25|49.25|52.22|49.22|52.32|49.32|52.21|49.21|0
1739949000000|2025-02-19 07:10:00|52.23|49.23|52.34|49.34|52.39|49.39|52.21|49.21|0
1739949300000|2025-02-19 07:15:00|52.32|49.32|52.29|49.29|52.32|49.32|52.23|49.23|0
1739949600000|2025-02-19 07:20:00|52.28|49.28|52.31|49.31|52.31|49.31|52.25|49.25|0
1739949900000|2025-02-19 07:25:00|52.34|49.34|52.25|49.25|52.34|49.34|52.24|49.24|0
1739950200000|2025-02-19 07:30:00|52.27|49.27|52.2|49.2|52.27|49.27|52.18|49.18|0
1739950500000|2025-02-19 07:35:00|52.22|49.22|52.29|49.29|52.31|49.31|52.2|49.2|0
1739950800000|2025-02-19 07:40:00|52.27|49.27|52.29|49.29|52.35|49.35|52.26|49.26|0
1739951100000|2025-02-19 07:45:00|52.3|49.3|52.24|49.24|52.31|49.31|52.2|49.2|0
1739951400000|2025-02-19 07:50:00|52.22|49.22|52.33|49.33|52.37|49.37|52.2|49.2|0
1739951700000|2025-02-19 07:55:00|52.35|49.35|52.42|49.42|52.42|49.42|52.34|49.34|0
1739952000000|2025-02-19 08:00:00|52.44|49.44|52.28|49.28|52.44|49.44|52.24|49.24|0
1739952300000|2025-02-19 08:05:00|52.3|49.3|52.41|49.41|52.41|49.41|52.26|49.26|0
1739952600000|2025-02-19 08:10:00|52.39|49.39|52.32|49.32|52.42|49.42|52.3|49.3|0
1739952900000|2025-02-19 08:15:00|52.3|49.3|52.3|49.3|52.32|49.32|52.23|49.23|0
1739953200000|2025-02-19 08:20:00|52.28|49.28|52.35|49.35|52.36|49.36|52.25|49.25|0
1739953500000|2025-02-19 08:25:00|52.36|49.36|52.1|49.1|52.48|49.48|52.07|49.07|0
1739953800000|2025-02-19 08:30:00|52.08|49.08|51.96|48.96|52.08|49.08|51.88|48.88|0
1739954100000|2025-02-19 08:35:00|51.97|48.97|51.83|48.83|51.98|48.98|51.83|48.83|0
1739954400000|2025-02-19 08:40:00|51.81|48.81|51.76|48.76|51.85|48.85|51.72|48.72|0
1739954700000|2025-02-19 08:45:00|51.79|48.79|51.92|48.92|51.92|48.92|51.79|48.79|0
1739955000000|2025-02-19 08:50:00|51.9|48.9|52|49|52.03|49.03|51.9|48.9|0
1739955300000|2025-02-19 08:55:00|52.03|49.03|51.94|48.94|52.03|49.03|51.89|48.89|0
1739955600000|2025-02-19 09:00:00|51.93|48.93|51.94|48.94|51.98|48.98|51.8|48.8|0
1739955900000|2025-02-19 09:05:00|51.96|48.96|51.96|48.96|51.98|48.98|51.89|48.89|0
1739956200000|2025-02-19 09:10:00|51.93|48.93|52|49|52.13|49.13|51.93|48.93|0
1739956500000|2025-02-19 09:15:00|51.98|48.98|51.91|48.91|52|49|51.86|48.86|0
1739956800000|2025-02-19 09:20:00|51.93|48.93|51.89|48.89|51.95|48.95|51.86|48.86|0
1739957100000|2025-02-19 09:25:00|51.86|48.86|51.83|48.83|51.89|48.89|51.77|48.77|0
1739957400000|2025-02-19 09:30:00|51.84|48.84|51.93|48.93|51.95|48.95|51.8|48.8|0
1739957700000|2025-02-19 09:35:00|51.95|48.95|51.95|48.95|51.99|48.99|51.93|48.93|0
1739958000000|2025-02-19 09:40:00|51.96|48.96|51.95|48.95|51.97|48.97|51.9|48.9|0
1739958300000|2025-02-19 09:45:00|51.97|48.97|52.01|49.01|52.06|49.06|51.97|48.97|0
1739958600000|2025-02-19 09:50:00|52.03|49.03|52.16|49.16|52.19|49.19|52.03|49.03|0
1739958900000|2025-02-19 09:55:00|52.19|49.19|52.14|49.14|52.21|49.21|52.1|49.1|0
1739959200000|2025-02-19 10:00:00|52.1|49.1|52.1|49.1|52.2|49.2|52.1|49.1|0
1739959500000|2025-02-19 10:05:00|52.12|49.12|52.23|49.23|52.25|49.25|52.1|49.1|0
1739959800000|2025-02-19 10:10:00|52.25|49.25|52.23|49.23|52.32|49.32|52.23|49.23|0
1739960100000|2025-02-19 10:15:00|52.25|49.25|52.29|49.29|52.31|49.31|52.25|49.25|0
1739960400000|2025-02-19 10:20:00|52.31|49.31|52.47|49.47|52.49|49.49|52.29|49.29|0
1739960700000|2025-02-19 10:25:00|52.45|49.45|52.76|49.76|52.78|49.78|52.4|49.4|0
1739961000000|2025-02-19 10:30:00|52.78|49.78|52.87|49.87|52.93|49.93|52.69|49.69|0
1739961300000|2025-02-19 10:35:00|52.89|49.89|52.93|49.93|52.96|49.96|52.87|49.87|0
1739961600000|2025-02-19 10:40:00|52.96|49.96|53|50|53|50|52.89|49.89|0
1739961900000|2025-02-19 10:45:00|53.02|50.02|52.7|49.7|53.02|50.02|51.89|48.89|0
1739962200000|2025-02-19 10:50:00|52.72|49.72|53.41|50.41|53.48|50.48|52.7|49.7|0
1739962500000|2025-02-19 10:55:00|53.39|50.39|53.39|50.39|53.41|50.41|53.31|50.31|0
1739962800000|2025-02-19 11:00:00|53.38|50.38|53.43|50.43|53.57|50.57|53.34|50.34|0
1739963100000|2025-02-19 11:05:00|53.47|50.47|53.36|50.36|53.48|50.48|53.34|50.34|0
1739963400000|2025-02-19 11:10:00|53.39|50.39|53.43|50.43|53.45|50.45|53.36|50.36|0
1739963700000|2025-02-19 11:15:00|53.42|50.42|53.36|50.36|53.43|50.43|53.34|50.34|0
1739964000000|2025-02-19 11:20:00|53.38|50.38|53.48|50.48|53.49|50.49|53.38|50.38|0
1739964300000|2025-02-19 11:25:00|53.47|50.47|53.63|50.63|53.7|50.7|53.47|50.47|0
1739964600000|2025-02-19 11:30:00|53.61|50.61|53.67|50.67|53.7|50.7|53.54|50.54|0
1739964900000|2025-02-19 11:35:00|53.65|50.65|53.67|50.67|53.72|50.72|53.51|50.51|0
1739965200000|2025-02-19 11:40:00|53.69|50.69|53.78|50.78|53.78|50.78|53.58|50.58|0
1739965500000|2025-02-19 11:45:00|53.76|50.76|53.85|50.85|53.92|50.92|53.76|50.76|0
1739965800000|2025-02-19 11:50:00|53.83|50.83|53.43|50.43|53.85|50.85|53.38|50.38|0
1739966100000|2025-02-19 11:55:00|53.41|50.41|53.22|50.22|53.43|50.43|53.22|50.22|0
1739966400000|2025-02-19 12:00:00|53.2|50.2|52.82|49.82|53.27|50.27|52.77|49.77|0
1739966700000|2025-02-19 12:05:00|52.84|49.84|52.75|49.75|53.02|50.02|52.75|49.75|0
1739967000000|2025-02-19 12:10:00|52.73|49.73|52.81|49.81|52.84|49.84|52.7|49.7|0
1739967300000|2025-02-19 12:15:00|52.79|49.79|52.86|49.86|52.93|49.93|52.77|49.77|0
1739967600000|2025-02-19 12:20:00|52.88|49.88|52.83|49.83|52.9|49.9|52.83|49.83|0
1739967900000|2025-02-19 12:25:00|52.81|49.81|52.81|49.81|52.85|49.85|52.76|49.76|0
1739968200000|2025-02-19 12:30:00|52.79|49.79|53.28|50.28|53.37|50.37|52.79|49.79|0
1739968500000|2025-02-19 12:35:00|53.26|50.26|53.3|50.3|53.35|50.35|53.21|50.21|0
1739968800000|2025-02-19 12:40:00|53.28|50.28|53.23|50.23|53.29|50.29|53.21|50.21|0
1739969100000|2025-02-19 12:45:00|53.21|50.21|53.05|50.05|53.26|50.26|52.99|49.99|0
1739969400000|2025-02-19 12:50:00|53.03|50.03|53.03|50.03|53.12|50.12|53.01|50.01|0
1739969700000|2025-02-19 12:55:00|53.05|50.05|53.43|50.43|53.43|50.43|53.03|50.03|0
1739970000000|2025-02-19 13:00:00|53.41|50.41|53.23|50.23|53.59|50.59|53.23|50.23|0
1739970300000|2025-02-19 13:05:00|53.25|50.25|53.5|50.5|53.88|50.88|53.18|50.18|0
1739970600000|2025-02-19 13:10:00|53.47|50.47|53.68|50.68|53.7|50.7|53.42|50.42|0
1739970900000|2025-02-19 13:15:00|53.7|50.7|53.93|50.93|53.97|50.97|53.68|50.68|0
1739971200000|2025-02-19 13:20:00|53.95|50.95|54.1|51.1|54.13|51.13|53.92|50.92|0
1739971500000|2025-02-19 13:25:00|54.11|51.11|54.01|51.01|54.43|51.43|53.54|50.54|0
1739971800000|2025-02-19 13:30:00|54|51|54.19|51.19|54.22|51.22|54|51|0
1739972100000|2025-02-19 13:35:00|54.23|51.23|54.38|51.38|54.4|51.4|54.08|51.08|0
1739972400000|2025-02-19 13:40:00|54.35|51.35|54.19|51.19|54.39|51.39|54.17|51.17|0
1739972700000|2025-02-19 13:45:00|54.21|51.21|54.05|51.05|54.21|51.21|54.03|51.03|0
1739973000000|2025-02-19 13:50:00|54.01|51.01|54.03|51.03|54.16|51.16|54.01|51.01|0
1739973300000|2025-02-19 13:55:00|54.05|51.05|54.09|51.09|54.14|51.14|54|51|0
1739973600000|2025-02-19 14:00:00|54.12|51.12|54|51|54.3|51.3|54|51|0
1739973900000|2025-02-19 14:05:00|54.02|51.02|53.86|50.86|54.02|51.02|53.79|50.79|0
1739974200000|2025-02-19 14:10:00|53.89|50.89|54.07|51.07|54.11|51.11|53.79|50.79|0
1739974500000|2025-02-19 14:15:00|54.09|51.09|54.29|51.29|54.34|51.34|54.09|51.09|0
1739974800000|2025-02-19 14:20:00|54.32|51.32|54.43|51.43|54.48|51.48|54.22|51.22|0
1739975100000|2025-02-19 14:25:00|54.49|51.49|54.2|51.2|54.52|51.52|54.15|51.15|0
1739975400000|2025-02-19 14:30:00|54.22|51.22|54.12|51.12|54.43|51.43|54.02|51.02|0
1739975700000|2025-02-19 14:35:00|54.05|51.05|54.25|51.25|54.28|51.28|54|51|0
1739976000000|2025-02-19 14:40:00|54.28|51.28|54.21|51.21|54.32|51.32|54.03|51.03|0
1739976300000|2025-02-19 14:45:00|54.18|51.18|54.41|51.41|54.5|51.5|54.05|51.05|0
1739976600000|2025-02-19 14:50:00|54.44|51.44|54.14|51.14|54.46|51.46|54.09|51.09|0
1739976900000|2025-02-19 14:55:00|54.16|51.16|54.34|51.34|54.36|51.36|54.09|51.09|0
1739977200000|2025-02-19 15:00:00|54.32|51.32|54.52|51.52|54.64|51.64|54.02|51.02|0
1739977500000|2025-02-19 15:05:00|54.5|51.5|54.5|51.5|54.64|51.64|54.25|51.25|0
1739977800000|2025-02-19 15:10:00|54.48|51.48|54.52|51.52|54.61|51.61|54.38|51.38|0
1739978100000|2025-02-19 15:15:00|54.54|51.54|54.29|51.29|54.59|51.59|54.11|51.11|0
1739978400000|2025-02-19 15:20:00|54.27|51.27|54.29|51.29|54.49|51.49|54.2|51.2|0
1739978700000|2025-02-19 15:25:00|54.24|51.24|54.19|51.19|54.33|51.33|54.08|51.08|0
1739979000000|2025-02-19 15:30:00|54.22|51.22|53.78|50.78|54.22|51.22|53.58|50.58|0
1739979300000|2025-02-19 15:35:00|53.76|50.76|54.07|51.07|54.11|51.11|53.71|50.71|0
1739979600000|2025-02-19 15:40:00|54.05|51.05|53.95|50.95|54.11|51.11|53.95|50.95|0
1739979900000|2025-02-19 15:45:00|53.93|50.93|53.97|50.97|54.04|51.04|53.84|50.84|0
1739980200000|2025-02-19 15:50:00|54|51|54.02|51.02|54.13|51.13|53.97|50.97|0
1739980500000|2025-02-19 15:55:00|54.09|51.09|54.31|51.31|54.57|51.57|54.09|51.09|0
1739980800000|2025-02-19 16:00:00|54.29|51.29|53.88|50.88|54.29|51.29|53.77|50.77|0
1739981100000|2025-02-19 16:05:00|53.9|50.9|54.05|51.05|54.09|51.09|53.72|50.72|0
1739981400000|2025-02-19 16:10:00|54.02|51.02|53.23|50.23|54.12|51.12|53.21|50.21|0
1739981700000|2025-02-19 16:15:00|53.25|50.25|53.3|50.3|53.43|50.43|53.18|50.18|0
1739982000000|2025-02-19 16:20:00|53.32|50.32|53.34|50.34|53.48|50.48|53.27|50.27|0
1739982300000|2025-02-19 16:25:00|53.32|50.32|53.6|50.6|53.67|50.67|53.25|50.25|0
1739982600000|2025-02-19 16:30:00|53.64|50.64|53.55|50.55|53.76|50.76|53.51|50.51|0
1739982900000|2025-02-19 16:35:00|53.53|50.53|53.59|50.59|53.69|50.69|53.48|50.48|0
1739983200000|2025-02-19 16:40:00|53.62|50.62|53.14|50.14|53.62|50.62|53.14|50.14|0
1739983500000|2025-02-19 16:45:00|53.1|50.1|53.32|50.32|53.32|50.32|53.08|50.08|0
1739983800000|2025-02-19 16:50:00|53.3|50.3|53.12|50.12|53.32|50.32|53.09|50.09|0
1739984100000|2025-02-19 16:55:00|53.09|50.09|52.92|49.92|53.25|50.25|52.82|49.82|0
1739984400000|2025-02-19 17:00:00|52.94|49.94|53.12|50.12|53.14|50.14|52.8|49.8|0
1739984700000|2025-02-19 17:05:00|53.1|50.1|53.12|50.12|53.21|50.21|53.1|50.1|0
1739985000000|2025-02-19 17:10:00|53.14|50.14|53.34|50.34|53.46|50.46|53.12|50.12|0
1739985300000|2025-02-19 17:15:00|53.32|50.32|53.45|50.45|53.52|50.52|53.32|50.32|0
1739985600000|2025-02-19 17:20:00|53.48|50.48|53.75|50.75|53.75|50.75|53.43|50.43|0
1739985900000|2025-02-19 17:25:00|53.77|50.77|53.49|50.49|53.77|50.77|53.34|50.34|0
1739986200000|2025-02-19 17:30:00|53.47|50.47|53.26|50.26|53.65|50.65|53.22|50.22|0
1739986500000|2025-02-19 17:35:00|53.28|50.28|53.08|50.08|53.28|50.28|53.03|50.03|0
1739986800000|2025-02-19 17:40:00|53.1|50.1|52.94|49.94|53.15|50.15|52.9|49.9|0
1739987100000|2025-02-19 17:45:00|52.96|49.96|53.17|50.17|53.37|50.37|52.94|49.94|0
1739987400000|2025-02-19 17:50:00|53.15|50.15|52.88|49.88|53.15|50.15|52.81|49.81|0
1739987700000|2025-02-19 17:55:00|52.9|49.9|52.97|49.97|53.31|50.31|52.79|49.79|0
1739988000000|2025-02-19 18:00:00|52.95|49.95|53.1|50.1|53.12|50.12|52.95|49.95|0
1739988300000|2025-02-19 18:05:00|53.12|50.12|53.05|50.05|53.24|50.24|52.85|49.85|0
1739988600000|2025-02-19 18:10:00|53.07|50.07|53.21|50.21|53.46|50.46|53.07|50.07|0
1739988900000|2025-02-19 18:15:00|53.18|50.18|52.67|49.67|53.21|50.21|52.67|49.67|0
1739989200000|2025-02-19 18:20:00|52.64|49.64|52.71|49.71|52.73|49.73|52.58|49.58|0
1739989500000|2025-02-19 18:25:00|52.69|49.69|52.87|49.87|52.87|49.87|52.51|49.51|0
1739989800000|2025-02-19 18:30:00|52.85|49.85|52.71|49.71|52.85|49.85|52.62|49.62|0
1739990100000|2025-02-19 18:35:00|52.69|49.69|52.67|49.67|52.71|49.71|52.62|49.62|0
1739990400000|2025-02-19 18:40:00|52.62|49.62|52.73|49.73|52.78|49.78|52.55|49.55|0
1739990700000|2025-02-19 18:45:00|52.71|49.71|52.82|49.82|52.86|49.86|52.66|49.66|0
1739991000000|2025-02-19 18:50:00|52.84|49.84|52.93|49.93|53|50|52.82|49.82|0
1739991300000|2025-02-19 18:55:00|52.91|49.91|53.02|50.02|53.04|50.04|52.84|49.84|0
1739991600000|2025-02-19 19:00:00|52.97|49.97|52.97|49.97|53.04|50.04|52.66|49.66|0
1739991900000|2025-02-19 19:05:00|52.95|49.95|52.81|49.81|52.97|49.97|52.75|49.75|0
1739992200000|2025-02-19 19:10:00|52.79|49.79|52.03|49.03|52.79|49.79|52.03|49.03|0
1739992500000|2025-02-19 19:15:00|51.99|48.99|52.58|49.58|52.71|49.71|51.77|48.77|0
1739992800000|2025-02-19 19:20:00|52.56|49.56|52.4|49.4|52.56|49.56|52.27|49.27|0
1739993100000|2025-02-19 19:25:00|52.38|49.38|52.49|49.49|52.71|49.71|52.36|49.36|0
1739993400000|2025-02-19 19:30:00|52.51|49.51|52.46|49.46|52.64|49.64|52.44|49.44|0
1739993700000|2025-02-19 19:35:00|52.48|49.48|52.44|49.44|52.48|49.48|52.35|49.35|0
1739994000000|2025-02-19 19:40:00|52.42|49.42|52.46|49.46|52.59|49.59|52.33|49.33|0
1739994300000|2025-02-19 19:45:00|52.48|49.48|52.46|49.46|52.61|49.61|52.46|49.46|0
1739994600000|2025-02-19 19:50:00|52.44|49.44|52.19|49.19|52.44|49.44|52.15|49.15|0
1739994900000|2025-02-19 19:55:00|52.21|49.21|52.21|49.21|52.35|49.35|52.19|49.19|0
1739995200000|2025-02-19 20:00:00|52.26|49.26|52.45|49.45|52.48|49.48|52.23|49.23|0
1739995500000|2025-02-19 20:05:00|52.43|49.43|52.81|49.81|52.81|49.81|52.39|49.39|0
1739995800000|2025-02-19 20:10:00|52.78|49.78|52.63|49.63|52.81|49.81|52.61|49.61|0
1739996100000|2025-02-19 20:15:00|52.65|49.65|52.58|49.58|52.65|49.65|52.34|49.34|0
1739996400000|2025-02-19 20:20:00|52.6|49.6|52.16|49.16|52.71|49.71|52.13|49.13|0
1739996700000|2025-02-19 20:25:00|52.18|49.18|52.73|49.73|52.95|49.95|52.18|49.18|0
1739997000000|2025-02-19 20:30:00|52.64|49.64|52.33|49.33|52.75|49.75|52.13|49.13|0
1739997300000|2025-02-19 20:35:00|52.35|49.35|52.42|49.42|52.62|49.62|52.24|49.24|0
1739997600000|2025-02-19 20:40:00|52.39|49.39|52.55|49.55|52.59|49.59|52.26|49.26|0
1739997900000|2025-02-19 20:45:00|52.53|49.53|52.55|49.55|52.66|49.66|52.39|49.39|0
1739998200000|2025-02-19 20:50:00|52.5|49.5|52.39|49.39|52.52|49.52|52.17|49.17|0
1739998500000|2025-02-19 20:55:00|52.35|49.35|52.04|49.04|52.35|49.35|51.93|48.93|0
1739998800000|2025-02-19 21:00:00|52.01|49.01|52.65|49.65|52.65|49.65|52.01|49.01|0
1739999100000|2025-02-19 21:05:00|52.68|49.68|52.74|49.74|52.74|49.74|52.54|49.54|0
1739999400000|2025-02-19 21:10:00|52.76|49.76|52.83|49.83|52.94|49.94|52.76|49.76|0
1739999700000|2025-02-19 21:15:00|52.93|49.73|52.91|49.71|52.93|49.73|52.86|49.66|0
1740000000000|2025-02-19 21:20:00|52.93|49.73|52.84|49.64|52.93|49.73|52.79|49.59|0
1740000300000|2025-02-19 21:25:00|52.86|49.66|52.88|49.68|52.9|49.7|52.84|49.64|0
1740000600000|2025-02-19 21:30:00|52.86|49.66|52.9|49.7|52.92|49.72|52.86|49.66|0
1740000900000|2025-02-19 21:35:00|52.92|49.72|52.88|49.68|52.92|49.72|52.83|49.63|0
1740001200000|2025-02-19 21:40:00|52.85|49.65|52.85|49.65|52.88|49.68|52.81|49.61|0
1740001500000|2025-02-19 21:45:00|52.86|49.66|52.83|49.63|52.88|49.68|52.83|49.63|0
1740001800000|2025-02-19 21:50:00|52.84|49.64|52.87|49.67|52.92|49.72|52.81|49.61|0
1740002100000|2025-02-19 21:55:00|52.85|49.65|52.86|49.66|52.87|49.67|52.76|49.56|0
1740002400000|2025-02-19 22:00:00|52.83|49.63|52.8|49.6|52.83|49.63|52.8|49.6|0
1740002700000|2025-02-19 22:05:00|52.82|49.62|52.79|49.59|52.82|49.62|52.79|49.59|0
1740003000000|2025-02-19 22:10:00|52.78|49.58|52.8|49.6|52.8|49.6|52.78|49.58|0
1740003300000|2025-02-19 22:15:00|52.79|49.59|52.8|49.6|52.8|49.6|52.79|49.59|0
1740003600000|2025-02-19 22:20:00|52.79|49.59|52.79|49.59|52.8|49.6|52.78|49.58|0
1740003900000|2025-02-19 22:25:00|52.78|49.58|52.78|49.58|52.8|49.6|52.78|49.58|0
1740004200000|2025-02-19 22:30:00|52.77|49.57|52.78|49.58|52.79|49.59|52.76|49.56|0
1740004500000|2025-02-19 22:35:00|52.76|49.56|52.78|49.58|52.8|49.6|52.75|49.55|0
1740004800000|2025-02-19 22:40:00|52.77|49.57|52.78|49.58|52.78|49.58|52.77|49.57|0
1740005100000|2025-02-19 22:45:00|52.79|49.59|52.79|49.59|52.8|49.6|52.79|49.59|0
1740005700000|2025-02-19 22:55:00|52.78|49.58|52.79|49.59|52.79|49.59|52.78|49.58|0
1740006000000|2025-02-19 23:00:00|52.89|49.69|52.63|49.43|52.89|49.69|52.58|49.38|0
1740006300000|2025-02-19 23:05:00|52.62|49.42|52.69|49.49|52.7|49.5|52.61|49.41|0
1740006600000|2025-02-19 23:10:00|52.67|49.47|52.63|49.43|52.72|49.52|52.58|49.38|0
1740006900000|2025-02-19 23:15:00|52.64|49.44|52.62|49.42|52.65|49.45|52.58|49.38|0
1740007200000|2025-02-19 23:20:00|52.6|49.4|52.73|49.53|52.73|49.53|52.59|49.39|0
1740007500000|2025-02-19 23:25:00|52.76|49.56|52.8|49.6|52.85|49.65|52.73|49.53|0
1740007800000|2025-02-19 23:30:00|52.78|49.58|52.75|49.55|52.8|49.6|52.72|49.52|0
1740008100000|2025-02-19 23:35:00|52.77|49.57|52.8|49.6|52.84|49.64|52.66|49.46|0
1740008400000|2025-02-19 23:40:00|52.82|49.62|52.83|49.63|52.84|49.64|52.77|49.57|0
1740008700000|2025-02-19 23:45:00|52.82|49.62|52.88|49.68|53|49.8|52.82|49.62|0
1740009000000|2025-02-19 23:50:00|52.91|49.71|52.86|49.66|52.93|49.73|52.84|49.64|0
1740009300000|2025-02-19 23:55:00|52.85|49.65|52.77|49.57|52.88|49.68|52.75|49.55|0
1740009600000|2025-02-20 00:00:00|52.79|49.59|52.77|49.57|52.99|49.79|52.77|49.57|0
1740009900000|2025-02-20 00:05:00|52.79|49.59|52.77|49.57|52.81|49.61|52.72|49.52|0
1740010200000|2025-02-20 00:10:00|52.79|49.59|52.81|49.61|52.83|49.63|52.75|49.55|0
1740010500000|2025-02-20 00:15:00|52.82|49.62|52.94|49.74|52.94|49.74|52.82|49.62|0
1740010800000|2025-02-20 00:20:00|52.92|49.72|52.89|49.69|52.94|49.74|52.89|49.69|0
1740011100000|2025-02-20 00:25:00|52.94|49.74|52.96|49.76|53.05|49.85|52.94|49.74|0
1740011400000|2025-02-20 00:30:00|52.94|49.74|53.03|49.83|53.07|49.87|52.92|49.72|0
1740011700000|2025-02-20 00:35:00|53|49.8|52.8|49.6|53.03|49.83|52.8|49.6|0
1740012000000|2025-02-20 00:40:00|52.84|49.64|52.87|49.67|52.91|49.71|52.82|49.62|0
1740012300000|2025-02-20 00:45:00|52.84|49.64|52.82|49.62|52.89|49.69|52.78|49.58|0
1740012600000|2025-02-20 00:50:00|52.8|49.6|52.75|49.55|52.8|49.6|52.75|49.55|0
1740012900000|2025-02-20 00:55:00|52.77|49.57|52.55|49.35|52.77|49.57|52.55|49.35|0
1740013200000|2025-02-20 01:00:00|52.57|49.37|52.68|49.48|52.68|49.48|52.57|49.37|0
1740013500000|2025-02-20 01:05:00|52.7|49.5|52.75|49.55|52.75|49.55|52.68|49.48|0
1740013800000|2025-02-20 01:10:00|52.76|49.56|52.86|49.66|52.88|49.68|52.75|49.55|0
1740014100000|2025-02-20 01:15:00|52.88|49.68|52.83|49.63|52.9|49.7|52.79|49.59|0
1740014400000|2025-02-20 01:20:00|52.86|49.66|53.17|49.97|53.17|49.97|52.83|49.63|0
1740014700000|2025-02-20 01:25:00|53.21|50.01|52.76|49.56|53.26|50.06|52.4|49.2|0
1740015000000|2025-02-20 01:30:00|52.66|49.66|52.74|49.74|52.77|49.77|52.66|49.66|0
1740015300000|2025-02-20 01:35:00|52.76|49.76|52.74|49.74|52.86|49.86|52.7|49.7|0
1740015600000|2025-02-20 01:40:00|52.76|49.76|52.88|49.88|52.99|49.99|52.76|49.76|0
1740015900000|2025-02-20 01:45:00|52.9|49.9|52.9|49.9|53.01|50.01|52.87|49.87|0
1740016200000|2025-02-20 01:50:00|52.92|49.92|52.98|49.98|53.12|50.12|52.89|49.89|0
1740016500000|2025-02-20 01:55:00|53.01|50.01|53.03|50.03|53.07|50.07|52.98|49.98|0
1740016800000|2025-02-20 02:00:00|53.05|50.05|53.02|50.02|53.21|50.21|53|50|0
1740017100000|2025-02-20 02:05:00|53|50|53|50|53.07|50.07|52.98|49.98|0
1740017400000|2025-02-20 02:10:00|52.98|49.98|52.87|49.87|52.98|49.98|52.84|49.84|0
1740017700000|2025-02-20 02:15:00|52.89|49.89|52.91|49.91|52.95|49.95|52.87|49.87|0
1740018000000|2025-02-20 02:20:00|52.89|49.89|52.92|49.92|52.93|49.93|52.86|49.86|0
1740018300000|2025-02-20 02:25:00|52.93|49.93|53|50|53.02|50.02|52.92|49.92|0
1740018600000|2025-02-20 02:30:00|52.97|49.97|53.02|50.02|53.04|50.04|52.95|49.95|0
1740018900000|2025-02-20 02:35:00|53.04|50.04|52.81|49.81|53.11|50.11|52.81|49.81|0
1740019200000|2025-02-20 02:40:00|52.84|49.84|52.88|49.88|52.9|49.9|52.81|49.81|0
1740019500000|2025-02-20 02:45:00|52.9|49.9|52.9|49.9|52.97|49.97|52.86|49.86|0
1740019800000|2025-02-20 02:50:00|52.92|49.92|52.83|49.83|52.95|49.95|52.83|49.83|0
1740020100000|2025-02-20 02:55:00|52.85|49.85|52.83|49.83|52.9|49.9|52.83|49.83|0
1740020400000|2025-02-20 03:00:00|52.85|49.85|52.9|49.9|52.92|49.92|52.83|49.83|0
1740020700000|2025-02-20 03:05:00|52.87|49.87|52.84|49.84|52.9|49.9|52.83|49.83|0
1740021000000|2025-02-20 03:10:00|52.85|49.85|52.92|49.92|52.92|49.92|52.8|49.8|0
1740021300000|2025-02-20 03:15:00|52.89|49.89|52.94|49.94|52.94|49.94|52.87|49.87|0
1740021600000|2025-02-20 03:20:00|52.96|49.96|52.87|49.87|52.96|49.96|52.87|49.87|0
1740021900000|2025-02-20 03:25:00|52.89|49.89|52.84|49.84|52.96|49.96|52.84|49.84|0
1740022200000|2025-02-20 03:30:00|52.86|49.86|52.82|49.82|52.87|49.87|52.8|49.8|0
1740022500000|2025-02-20 03:35:00|52.84|49.84|52.84|49.84|52.84|49.84|52.8|49.8|0
1740022800000|2025-02-20 03:40:00|52.82|49.82|52.82|49.82|52.84|49.84|52.77|49.77|0
1740023100000|2025-02-20 03:45:00|52.84|49.84|52.91|49.91|52.91|49.91|52.82|49.82|0
1740023400000|2025-02-20 03:50:00|52.95|49.95|52.93|49.93|52.95|49.95|52.88|49.88|0
1740023700000|2025-02-20 03:55:00|52.92|49.92|53.01|50.01|53.01|50.01|51.85|48.85|0
1740024000000|2025-02-20 04:00:00|53.04|50.04|53.26|50.26|53.31|50.31|53.01|50.01|0
1740024300000|2025-02-20 04:05:00|53.28|50.28|52.89|49.89|53.31|50.31|52.89|49.89|0
1740024600000|2025-02-20 04:10:00|52.91|49.91|53.66|50.66|53.66|50.66|52.87|49.87|0
1740024900000|2025-02-20 04:15:00|53.64|50.64|53.57|50.57|53.66|50.66|53.57|50.57|0
1740025200000|2025-02-20 04:20:00|53.55|50.55|53.5|50.5|53.55|50.55|53.5|50.5|0
1740025500000|2025-02-20 04:25:00|53.48|50.48|53.48|50.48|53.52|50.52|53.48|50.48|0
1740025800000|2025-02-20 04:30:00|53.5|50.5|53.57|50.57|53.59|50.59|53.48|50.48|0
1740026100000|2025-02-20 04:35:00|53.54|50.54|53.59|50.59|53.59|50.59|53.54|50.54|0
1740026400000|2025-02-20 04:40:00|53.61|50.61|53.56|50.56|53.61|50.61|53.56|50.56|0
1740026700000|2025-02-20 04:45:00|53.57|50.57|53.61|50.61|53.65|50.65|53.57|50.57|0
1740027000000|2025-02-20 04:50:00|53.63|50.63|53.65|50.65|53.67|50.67|53.61|50.61|0
1740027300000|2025-02-20 04:55:00|53.63|50.63|53.6|50.6|53.65|50.65|53.6|50.6|0
1740027600000|2025-02-20 05:00:00|53.58|50.58|53.67|50.67|53.72|50.72|53.58|50.58|0
1740027900000|2025-02-20 05:05:00|53.69|50.69|53.6|50.6|53.69|50.69|53.56|50.56|0
1740028200000|2025-02-20 05:10:00|53.62|50.62|53.6|50.6|53.62|50.62|53.58|50.58|0
1740028500000|2025-02-20 05:15:00|53.58|50.58|53.51|50.51|53.6|50.6|53.51|50.51|0
1740028800000|2025-02-20 05:20:00|53.48|50.48|53.55|50.55|53.55|50.55|53.48|50.48|0
1740029100000|2025-02-20 05:25:00|53.53|50.53|53.57|50.57|53.57|50.57|53.53|50.53|0
1740029400000|2025-02-20 05:30:00|53.55|50.55|53.62|50.62|53.62|50.62|53.53|50.53|0
1740029700000|2025-02-20 05:35:00|53.63|50.63|53.64|50.64|53.68|50.68|53.62|50.62|0
1740030000000|2025-02-20 05:40:00|53.61|50.61|53.64|50.64|53.68|50.68|53.61|50.61|0
1740030300000|2025-02-20 05:45:00|53.66|50.66|53.66|50.66|53.68|50.68|53.61|50.61|0
1740030600000|2025-02-20 05:50:00|53.63|50.63|53.63|50.63|53.66|50.66|53.63|50.63|0
1740030900000|2025-02-20 05:55:00|53.64|50.64|53.68|50.68|53.68|50.68|53.64|50.64|0
1740031200000|2025-02-20 06:00:00|53.7|50.7|53.7|50.7|53.74|50.74|53.68|50.68|0
1740031500000|2025-02-20 06:05:00|53.72|50.72|53.74|50.74|53.76|50.76|53.7|50.7|0
1740031800000|2025-02-20 06:10:00|53.76|50.76|53.65|50.65|53.76|50.76|53.62|50.62|0
1740032100000|2025-02-20 06:15:00|53.66|50.66|53.83|50.83|53.83|50.83|53.65|50.65|0
1740032400000|2025-02-20 06:20:00|53.85|50.85|53.76|50.76|53.85|50.85|53.76|50.76|0
1740032700000|2025-02-20 06:25:00|53.8|50.8|53.79|50.79|53.87|50.87|53.78|50.78|0
1740033000000|2025-02-20 06:30:00|53.78|50.78|53.67|50.67|53.78|50.78|53.64|50.64|0
1740033300000|2025-02-20 06:35:00|53.69|50.69|53.73|50.73|53.78|50.78|53.64|50.64|0
1740033600000|2025-02-20 06:40:00|53.74|50.74|53.73|50.73|53.75|50.75|53.69|50.69|0
1740033900000|2025-02-20 06:45:00|53.72|50.72|53.73|50.73|53.76|50.76|53.71|50.71|0
1740034200000|2025-02-20 06:50:00|53.71|50.71|53.64|50.64|53.75|50.75|53.64|50.64|0
1740034500000|2025-02-20 06:55:00|53.63|50.63|53.62|50.62|53.64|50.64|53.57|50.57|0
1740034800000|2025-02-20 07:00:00|53.64|50.64|53.77|50.77|53.77|50.77|53.59|50.59|0
1740035100000|2025-02-20 07:05:00|53.75|50.75|53.75|50.75|53.86|50.86|53.72|50.72|0
1740035400000|2025-02-20 07:10:00|53.72|50.72|53.67|50.67|53.79|50.79|53.65|50.65|0
1740035700000|2025-02-20 07:15:00|53.68|50.68|53.63|50.63|53.68|50.68|53.52|50.52|0
1740036000000|2025-02-20 07:20:00|53.61|50.61|53.54|50.54|53.67|50.67|53.54|50.54|0
1740036300000|2025-02-20 07:25:00|53.53|50.53|53.51|50.51|53.54|50.54|53.49|50.49|0
1740036600000|2025-02-20 07:30:00|53.47|50.47|53.56|50.56|53.6|50.6|53.47|50.47|0
1740036900000|2025-02-20 07:35:00|53.58|50.58|53.49|50.49|53.58|50.58|53.49|50.49|0
1740037200000|2025-02-20 07:40:00|53.5|50.5|53.58|50.58|53.6|50.6|53.49|50.49|0
1740037500000|2025-02-20 07:45:00|53.6|50.6|53.76|50.76|53.76|50.76|53.58|50.58|0
1740037800000|2025-02-20 07:50:00|53.78|50.78|53.76|50.76|53.78|50.78|53.73|50.73|0
1740038100000|2025-02-20 07:55:00|53.77|50.77|53.78|50.78|53.8|50.8|53.73|50.73|0
1740038400000|2025-02-20 08:00:00|53.73|50.73|53.64|50.64|53.75|50.75|53.57|50.57|0
1740038700000|2025-02-20 08:05:00|53.66|50.66|53.58|50.58|53.71|50.71|53.52|50.52|0
1740039000000|2025-02-20 08:10:00|53.59|50.59|53.48|50.48|53.66|50.66|53.43|50.43|0
1740039300000|2025-02-20 08:15:00|53.5|50.5|53.59|50.59|53.63|50.63|53.45|50.45|0
1740039600000|2025-02-20 08:20:00|53.58|50.58|53.54|50.54|53.66|50.66|53.54|50.54|0
1740039900000|2025-02-20 08:25:00|53.56|50.56|53.32|50.32|53.56|50.56|53.27|50.27|0
1740040200000|2025-02-20 08:30:00|53.34|50.34|53.31|50.31|53.38|50.38|53.2|50.2|0
1740040500000|2025-02-20 08:35:00|53.34|50.34|53.31|50.31|53.38|50.38|53.29|50.29|0
1740040800000|2025-02-20 08:40:00|53.33|50.33|53.33|50.33|53.4|50.4|53.31|50.31|0
1740041100000|2025-02-20 08:45:00|53.31|50.31|53.33|50.33|53.38|50.38|53.24|50.24|0
1740041400000|2025-02-20 08:50:00|53.34|50.34|53.29|50.29|53.35|50.35|53.29|50.29|0
1740041700000|2025-02-20 08:55:00|53.26|50.26|53.26|50.26|53.27|50.27|53.18|50.18|0
1740042000000|2025-02-20 09:00:00|53.28|50.28|53.24|50.24|53.33|50.33|53.17|50.17|0
1740042300000|2025-02-20 09:05:00|53.21|50.21|53.15|50.15|53.26|50.26|53.12|50.12|0
1740042600000|2025-02-20 09:10:00|53.17|50.17|53.14|50.14|53.2|50.2|53.1|50.1|0
1740042900000|2025-02-20 09:15:00|53.12|50.12|53.1|50.1|53.14|50.14|53.08|50.08|0
1740043200000|2025-02-20 09:20:00|53.09|50.09|53.16|50.16|53.19|50.19|53.03|50.03|0
1740043500000|2025-02-20 09:25:00|53.19|50.19|53.03|50.03|53.19|50.19|53.03|50.03|0
1740043800000|2025-02-20 09:30:00|53.05|50.05|53.16|50.16|53.18|50.18|53.03|50.03|0
1740044100000|2025-02-20 09:35:00|53.18|50.18|53.16|50.16|53.18|50.18|53.11|50.11|0
1740044400000|2025-02-20 09:40:00|53.18|50.18|53.14|50.14|53.18|50.18|53.08|50.08|0
1740044700000|2025-02-20 09:45:00|53.11|50.11|53.16|50.16|53.16|50.16|53.07|50.07|0
1740045000000|2025-02-20 09:50:00|53.13|50.13|53.02|50.02|53.16|50.16|53.02|50.02|0
1740045300000|2025-02-20 09:55:00|53.04|50.04|52.86|49.86|53.04|50.04|52.82|49.82|0
1740045600000|2025-02-20 10:00:00|52.84|49.84|52.73|49.73|52.88|49.88|52.7|49.7|0
1740045900000|2025-02-20 10:05:00|52.74|49.74|52.7|49.7|52.77|49.77|52.64|49.64|0
1740046200000|2025-02-20 10:10:00|52.73|49.73|52.81|49.81|52.84|49.84|52.73|49.73|0
1740046500000|2025-02-20 10:15:00|52.79|49.79|52.74|49.74|52.86|49.86|52.74|49.74|0
1740046800000|2025-02-20 10:20:00|52.76|49.76|52.72|49.72|52.77|49.77|52.72|49.72|0
1740047100000|2025-02-20 10:25:00|52.73|49.73|52.74|49.74|52.74|49.74|52.7|49.7|0
1740047400000|2025-02-20 10:30:00|52.76|49.76|52.76|49.76|52.76|49.76|52.74|49.74|0
1740047700000|2025-02-20 10:35:00|52.74|49.74|52.74|49.74|52.78|49.78|52.74|49.74|0
1740048000000|2025-02-20 10:40:00|52.75|49.75|52.74|49.74|52.78|49.78|52.72|49.72|0
1740048300000|2025-02-20 10:45:00|52.71|49.71|52.69|49.69|52.74|49.74|52.68|49.68|0
1740048600000|2025-02-20 10:50:00|52.71|49.71|52.82|49.82|52.85|49.85|52.71|49.71|0
1740048900000|2025-02-20 10:55:00|52.85|49.85|52.91|49.91|52.91|49.91|52.82|49.82|0
1740049200000|2025-02-20 11:00:00|52.93|49.93|52.91|49.91|52.98|49.98|52.87|49.87|0
1740049500000|2025-02-20 11:05:00|52.93|49.93|52.98|49.98|53.01|50.01|52.84|49.84|0
1740049800000|2025-02-20 11:10:00|53|50|53|50|53.04|50.04|52.97|49.97|0
1740050100000|2025-02-20 11:15:00|53.02|50.02|53.02|50.02|53.06|50.06|52.97|49.97|0
1740050400000|2025-02-20 11:20:00|53.04|50.04|53.06|50.06|53.11|50.11|53.04|50.04|0
1740050700000|2025-02-20 11:25:00|53.08|50.08|53.19|50.19|53.22|50.22|53.04|50.04|0
1740051000000|2025-02-20 11:30:00|53.17|50.17|53.37|50.37|53.37|50.37|53.15|50.15|0
1740051300000|2025-02-20 11:35:00|53.42|50.42|53.48|50.48|53.51|50.51|53.42|50.42|0
1740051600000|2025-02-20 11:40:00|53.46|50.46|53.32|50.32|53.51|50.51|53.28|50.28|0
1740051900000|2025-02-20 11:45:00|53.3|50.3|53.3|50.3|53.37|50.37|53.26|50.26|0
1740052200000|2025-02-20 11:50:00|53.28|50.28|53.1|50.1|53.28|50.28|53.1|50.1|0
1740052500000|2025-02-20 11:55:00|53.12|50.12|53.57|50.57|53.66|50.66|52.98|49.98|0
1740052800000|2025-02-20 12:00:00|53.59|50.59|53.39|50.39|53.59|50.59|53.21|50.21|0
1740053100000|2025-02-20 12:05:00|53.41|50.41|53.52|50.52|53.54|50.54|53.35|50.35|0
1740053400000|2025-02-20 12:10:00|53.54|50.54|53.59|50.59|53.84|50.84|53.54|50.54|0
1740053700000|2025-02-20 12:15:00|53.61|50.61|53.57|50.57|53.65|50.65|53.52|50.52|0
1740054000000|2025-02-20 12:20:00|53.6|50.6|53.56|50.56|53.61|50.61|53.52|50.52|0
1740054300000|2025-02-20 12:25:00|53.57|50.57|53.58|50.58|53.65|50.65|53.54|50.54|0
1740054600000|2025-02-20 12:30:00|53.6|50.6|53.33|50.33|53.6|50.6|53.29|50.29|0
1740054900000|2025-02-20 12:35:00|53.32|50.32|53.26|50.26|53.44|50.44|53.26|50.26|0
1740055200000|2025-02-20 12:40:00|53.24|50.24|53.22|50.22|53.26|50.26|53.15|50.15|0
1740055500000|2025-02-20 12:45:00|53.23|50.23|53.28|50.28|53.31|50.31|53.22|50.22|0
1740055800000|2025-02-20 12:50:00|53.26|50.26|53.35|50.35|53.42|50.42|53.24|50.24|0
1740056100000|2025-02-20 12:55:00|53.33|50.33|53.21|50.21|53.37|50.37|53.17|50.17|0
1740056400000|2025-02-20 13:00:00|53.19|50.19|53.41|50.41|53.44|50.44|53.14|50.14|0
1740056700000|2025-02-20 13:05:00|53.44|50.44|53.5|50.5|53.5|50.5|53.35|50.35|0
1740057000000|2025-02-20 13:10:00|53.52|50.52|53.43|50.43|53.52|50.52|53.4|50.4|0
1740057300000|2025-02-20 13:15:00|53.42|50.42|53.48|50.48|53.5|50.5|53.41|50.41|0
1740057600000|2025-02-20 13:20:00|53.45|50.45|53.45|50.45|53.52|50.52|53.39|50.39|0
1740057900000|2025-02-20 13:25:00|53.48|50.48|53.51|50.51|53.54|50.54|53.41|50.41|0
1740058200000|2025-02-20 13:30:00|53.5|50.5|53.49|50.49|53.56|50.56|53.4|50.4|0
1740058500000|2025-02-20 13:35:00|53.52|50.52|53.47|50.47|53.58|50.58|53.44|50.44|0
1740058800000|2025-02-20 13:40:00|53.43|50.43|53.27|50.27|53.49|50.49|53.24|50.24|0
1740059100000|2025-02-20 13:45:00|53.29|50.29|53.42|50.42|53.47|50.47|53.2|50.2|0
1740059400000|2025-02-20 13:50:00|53.45|50.45|53.47|50.47|53.58|50.58|53.43|50.43|0
1740059700000|2025-02-20 13:55:00|53.44|50.44|53.33|50.33|53.53|50.53|53.33|50.33|0
1740060000000|2025-02-20 14:00:00|53.31|50.31|53.13|50.13|53.31|50.31|53.08|50.08|0
1740060300000|2025-02-20 14:05:00|53.1|50.1|53.06|50.06|53.19|50.19|53.01|50.01|0
1740060600000|2025-02-20 14:10:00|53.08|50.08|53.08|50.08|53.1|50.1|52.97|49.97|0
1740060900000|2025-02-20 14:15:00|53.1|50.1|53.08|50.08|53.12|50.12|52.96|49.96|0
1740061200000|2025-02-20 14:20:00|53.05|50.05|53.19|50.19|53.21|50.21|53.03|50.03|0
1740061500000|2025-02-20 14:25:00|53.28|50.28|53.1|50.1|53.32|50.32|52.97|49.97|0
1740061800000|2025-02-20 14:30:00|53.07|50.07|53.39|50.39|53.48|50.48|53.03|50.03|0
1740062100000|2025-02-20 14:35:00|53.36|50.36|52.91|49.91|53.41|50.41|52.87|49.87|0
1740062400000|2025-02-20 14:40:00|52.93|49.93|53.56|50.56|53.56|50.56|52.89|49.89|0
1740062700000|2025-02-20 14:45:00|53.65|50.65|53.81|50.81|54.02|51.02|53.59|50.59|0
1740063000000|2025-02-20 14:50:00|53.84|50.84|54.64|51.64|54.98|51.98|53.15|50.15|0
1740063300000|2025-02-20 14:55:00|54.59|51.59|56.14|53.14|56.14|53.14|54.5|51.5|0
1740063600000|2025-02-20 15:00:00|56.1|53.1|56.52|52.92|57.92|54.32|55.46|51.86|0
1740063900000|2025-02-20 15:05:00|56.4|52.8|57.07|53.17|57.16|53.26|55.52|51.92|0
1740064200000|2025-02-20 15:10:00|57.12|53.22|56.35|52.75|57.31|53.41|56.14|52.27|0
1740064500000|2025-02-20 15:15:00|56.37|52.77|55.75|52.15|56.81|53.21|55.54|51.94|0
1740064800000|2025-02-20 15:20:00|55.68|52.08|55.59|52.59|55.72|52.7|55.21|51.82|0
1740065100000|2025-02-20 15:25:00|55.52|52.52|55.3|52.3|55.56|52.56|55.26|52.26|0
1740065400000|2025-02-20 15:30:00|55.35|52.35|55.26|52.26|55.35|52.35|54.93|51.93|0
1740065700000|2025-02-20 15:35:00|55.23|52.23|55.98|52.98|56.22|53.22|55.19|52.19|0
1740066000000|2025-02-20 15:40:00|55.96|52.96|56.14|53.14|56.31|53.31|55.91|52.91|0
1740066300000|2025-02-20 15:45:00|56.19|53.19|56.61|53.61|56.83|53.83|56|53|0
1740066600000|2025-02-20 15:50:00|56.63|53.63|56.96|53.96|57.01|54.01|56.61|53.61|0
1740066900000|2025-02-20 15:55:00|56.92|53.92|57.13|54.13|57.35|54.35|56.68|53.68|0
1740067200000|2025-02-20 16:00:00|57.01|54.01|57.06|54.06|57.2|54.2|56.63|53.63|0
1740067500000|2025-02-20 16:05:00|57.03|54.03|56.36|53.36|57.06|54.06|56.27|53.27|0
1740067800000|2025-02-20 16:10:00|56.34|53.34|56.29|53.29|56.34|53.34|56.05|53.05|0
1740068100000|2025-02-20 16:15:00|56.31|53.31|56.84|53.84|56.93|53.93|56.31|53.31|0
1740068400000|2025-02-20 16:20:00|56.86|53.86|56.48|53.48|56.86|53.86|56.36|53.36|0
1740068700000|2025-02-20 16:25:00|56.5|53.5|56.17|53.17|56.69|53.69|56.12|53.12|0
1740069000000|2025-02-20 16:30:00|56.1|53.1|56.48|53.48|56.57|53.57|56.03|53.03|0
1740069300000|2025-02-20 16:35:00|56.5|53.5|56.31|53.31|57.19|54.19|56.26|53.26|0
1740069600000|2025-02-20 16:40:00|56.38|53.38|56.36|53.36|56.81|53.81|56.19|53.19|0
1740069900000|2025-02-20 16:45:00|56.33|53.33|56.73|53.73|56.83|53.83|56.33|53.33|0
1740070200000|2025-02-20 16:50:00|56.71|53.71|56.66|53.66|56.85|53.85|56.4|53.4|0
1740070500000|2025-02-20 16:55:00|56.69|53.69|56.85|53.85|56.88|53.88|56.68|53.68|0
1740070800000|2025-02-20 17:00:00|56.88|53.88|56.3|53.3|56.99|53.99|56.25|53.25|0
1740071100000|2025-02-20 17:05:00|56.28|53.28|55.97|52.97|56.33|53.33|55.92|52.92|0
1740071400000|2025-02-20 17:10:00|55.99|52.99|55.83|52.83|56.61|53.61|55.71|52.71|0
1740071700000|2025-02-20 17:15:00|55.86|52.86|55.69|52.69|55.93|52.93|55.6|52.6|0
1740072000000|2025-02-20 17:20:00|55.67|52.67|55.64|52.64|55.78|52.78|55.57|52.57|0
1740072300000|2025-02-20 17:25:00|55.62|52.62|55.43|52.43|55.62|52.62|55.29|52.29|0
1740072600000|2025-02-20 17:30:00|55.45|52.45|55.36|52.36|55.45|52.45|55.24|52.24|0
1740072900000|2025-02-20 17:35:00|55.33|52.33|55.5|52.5|55.57|52.57|55.15|52.15|0
1740073200000|2025-02-20 17:40:00|55.47|52.47|55.19|52.19|55.57|52.57|55.12|52.12|0
1740073500000|2025-02-20 17:45:00|55.21|52.21|55.63|52.63|55.66|52.66|55.19|52.19|0
1740073800000|2025-02-20 17:50:00|55.66|52.66|55.68|52.68|55.77|52.77|55.52|52.52|0
1740074100000|2025-02-20 17:55:00|55.7|52.7|56.1|53.1|56.13|53.13|55.7|52.7|0
1740074400000|2025-02-20 18:00:00|56.15|53.15|56.17|53.17|56.36|53.36|56.03|53.03|0
1740074700000|2025-02-20 18:05:00|56.2|53.2|55.98|52.98|56.24|53.24|55.91|52.91|0
1740075000000|2025-02-20 18:10:00|56.03|53.03|55.72|52.72|56.1|53.1|55.7|52.7|0
1740075300000|2025-02-20 18:15:00|55.7|52.7|56.02|53.02|56.19|53.19|55.7|52.7|0
1740075600000|2025-02-20 18:20:00|55.98|52.98|56.19|53.19|56.36|53.36|55.98|52.98|0
1740075900000|2025-02-20 18:25:00|56.28|53.28|56.07|53.07|56.33|53.33|55.95|52.95|0
1740076200000|2025-02-20 18:30:00|56.12|53.12|55.71|52.71|56.21|53.21|55.64|52.64|0
1740076500000|2025-02-20 18:35:00|55.74|52.74|55.69|52.69|55.88|52.88|55.59|52.59|0
1740076800000|2025-02-20 18:40:00|55.66|52.66|55.45|52.45|55.85|52.85|55.45|52.45|0
1740077100000|2025-02-20 18:45:00|55.48|52.48|55.59|52.59|55.69|52.69|55.38|52.38|0
1740077400000|2025-02-20 18:50:00|55.61|52.61|55.73|52.73|55.85|52.85|55.59|52.59|0
1740077700000|2025-02-20 18:55:00|55.75|52.75|55.45|52.45|55.8|52.8|55.28|52.28|0
1740078000000|2025-02-20 19:00:00|55.42|52.42|55.34|52.34|55.54|52.54|55.24|52.24|0
1740078300000|2025-02-20 19:05:00|55.31|52.31|55.21|52.21|55.37|52.37|55.14|52.14|0
1740078600000|2025-02-20 19:10:00|55.19|52.19|54.81|51.81|55.19|52.19|54.68|51.68|0
1740078900000|2025-02-20 19:15:00|54.84|51.84|54.72|51.72|54.93|51.93|54.72|51.72|0
1740079200000|2025-02-20 19:20:00|54.7|51.7|54.64|51.64|55.4|52.4|54.57|51.57|0
1740079500000|2025-02-20 19:25:00|54.62|51.62|54.82|51.82|54.92|51.92|54.62|51.62|0
1740079800000|2025-02-20 19:30:00|54.8|51.8|55.1|52.1|55.15|52.15|54.75|51.75|0
1740080100000|2025-02-20 19:35:00|55.08|52.08|55.19|52.19|55.24|52.24|55.01|52.01|0
1740080400000|2025-02-20 19:40:00|55.22|52.22|54.84|51.84|55.24|52.24|54.84|51.84|0
1740080700000|2025-02-20 19:45:00|54.87|51.87|54.22|51.22|54.89|51.89|54.22|51.22|0
1740081000000|2025-02-20 19:50:00|54.15|51.15|54.17|51.17|54.38|51.38|53.97|50.97|0
1740081300000|2025-02-20 19:55:00|54.15|51.15|54.19|51.19|54.22|51.22|53.96|50.96|0
1740081600000|2025-02-20 20:00:00|54.12|51.12|54.17|51.17|54.33|51.33|54.08|51.08|0
1740081900000|2025-02-20 20:05:00|54.14|51.14|54.33|51.33|54.37|51.37|54.08|51.08|0
1740082200000|2025-02-20 20:10:00|54.28|51.28|54.37|51.37|54.53|51.53|54.21|51.21|0
1740082500000|2025-02-20 20:15:00|54.39|51.39|54.23|51.23|54.72|51.72|54.19|51.19|0
1740082800000|2025-02-20 20:20:00|54.21|51.21|54.18|51.18|54.23|51.23|53.93|50.93|0
1740083100000|2025-02-20 20:25:00|54.16|51.16|54.16|51.16|54.34|51.34|54.09|51.09|0
1740083400000|2025-02-20 20:30:00|54.14|51.14|54.07|51.07|54.21|51.21|54.04|51.04|0
1740083700000|2025-02-20 20:35:00|54.13|51.13|54.36|51.36|54.5|51.5|54.11|51.11|0
1740084000000|2025-02-20 20:40:00|54.32|51.32|54.09|51.09|54.39|51.39|54.04|51.04|0
1740084300000|2025-02-20 20:45:00|54.11|51.11|53.72|50.72|54.25|51.25|53.67|50.67|0
1740084600000|2025-02-20 20:50:00|53.49|50.49|53.69|50.69|54.55|51.55|53.45|50.45|0
1740084900000|2025-02-20 20:55:00|53.8|50.8|53.53|50.53|53.87|50.87|53.43|50.43|0
1740085200000|2025-02-20 21:00:00|53.55|50.55|53.84|50.84|53.87|50.87|53.55|50.55|0
1740085500000|2025-02-20 21:05:00|53.82|50.82|53.75|50.75|53.82|50.82|53.64|50.64|0
1740085800000|2025-02-20 21:10:00|53.77|50.77|54.11|51.11|54.11|51.11|53.75|50.75|0
1740086100000|2025-02-20 21:15:00|54.21|51.01|54.08|50.88|54.28|51.08|54.03|50.83|0
1740086400000|2025-02-20 21:20:00|54.1|50.9|53.98|50.78|54.1|50.9|53.96|50.76|0
1740086700000|2025-02-20 21:25:00|53.99|50.79|53.98|50.78|54.05|50.85|53.98|50.78|0
1740087000000|2025-02-20 21:30:00|54|50.8|53.96|50.76|54|50.8|53.91|50.71|0
1740087300000|2025-02-20 21:35:00|53.93|50.73|54.02|50.82|54.02|50.82|53.93|50.73|0
1740087600000|2025-02-20 21:40:00|54|50.8|54|50.8|54.07|50.87|53.98|50.78|0
1740087900000|2025-02-20 21:45:00|54.02|50.82|54|50.8|54.04|50.84|53.98|50.78|0
1740088200000|2025-02-20 21:50:00|54.02|50.82|54.11|50.91|54.13|50.93|54|50.8|0
1740088500000|2025-02-20 21:55:00|54.09|50.89|53.96|50.76|54.11|50.91|53.95|50.75|0
1740088800000|2025-02-20 22:00:00|53.97|50.77|53.99|50.79|54|50.8|53.95|50.75|0
1740089100000|2025-02-20 22:05:00|53.98|50.78|54|50.8|54|50.8|53.98|50.78|0
1740089400000|2025-02-20 22:10:00|53.99|50.79|54|50.8|54|50.8|53.99|50.79|0
1740090000000|2025-02-20 22:20:00|53.99|50.79|54|50.8|54|50.8|53.99|50.79|0
1740090300000|2025-02-20 22:25:00|53.99|50.79|53.99|50.79|53.99|50.79|53.99|50.79|0
1740090900000|2025-02-20 22:35:00|53.98|50.78|53.99|50.79|53.99|50.79|53.98|50.78|0
1740091500000|2025-02-20 22:45:00|53.98|50.78|53.98|50.78|53.98|50.78|53.98|50.78|0
1740091800000|2025-02-20 22:50:00|53.99|50.79|54.06|50.86|54.06|50.86|53.99|50.79|0
1740092100000|2025-02-20 22:55:00|54.07|50.87|54.01|50.81|54.07|50.87|54.01|50.81|0
1740092400000|2025-02-20 23:00:00|53.99|50.79|53.67|50.47|54.1|50.9|53.66|50.46|0
1740092700000|2025-02-20 23:05:00|53.68|50.48|53.77|50.57|53.84|50.64|53.68|50.48|0
1740093000000|2025-02-20 23:10:00|53.75|50.55|53.65|50.45|53.77|50.57|53.59|50.39|0
1740093300000|2025-02-20 23:15:00|53.63|50.43|53.65|50.45|53.68|50.48|53.61|50.41|0
1740093600000|2025-02-20 23:20:00|53.67|50.47|53.74|50.54|53.81|50.61|53.67|50.47|0
1740093900000|2025-02-20 23:25:00|53.76|50.56|53.74|50.54|53.81|50.61|53.72|50.52|0
1740094200000|2025-02-20 23:30:00|53.67|50.47|53.49|50.29|53.67|50.47|53.49|50.29|0
1740094500000|2025-02-20 23:35:00|53.47|50.27|53.49|50.29|53.51|50.31|53.44|50.24|0
1740094800000|2025-02-20 23:40:00|53.48|50.28|53.42|50.22|53.48|50.28|53.37|50.17|0
1740095100000|2025-02-20 23:45:00|53.44|50.24|53.43|50.23|53.47|50.27|53.42|50.22|0
1740095400000|2025-02-20 23:50:00|53.42|50.22|53.48|50.28|53.48|50.28|53.42|50.22|0
1740095700000|2025-02-20 23:55:00|53.5|50.3|53.57|50.37|53.57|50.37|53.48|50.28|0
1740096000000|2025-02-21 00:00:00|53.62|50.42|53.5|50.3|53.71|50.51|53.48|50.28|0
1740096300000|2025-02-21 00:05:00|53.51|50.31|53.48|50.28|53.55|50.35|53.41|50.21|0
1740096600000|2025-02-21 00:10:00|53.5|50.3|53.43|50.23|53.55|50.35|53.43|50.23|0
1740096900000|2025-02-21 00:15:00|53.44|50.24|53.5|50.3|53.52|50.32|53.41|50.21|0
1740097200000|2025-02-21 00:20:00|53.47|50.27|53.61|50.41|53.68|50.48|53.47|50.27|0
1740097500000|2025-02-21 00:25:00|53.59|50.39|53.62|50.42|53.68|50.48|53.59|50.39|0
1740097800000|2025-02-21 00:30:00|53.63|50.43|53.63|50.43|53.65|50.45|53.56|50.36|0
1740098100000|2025-02-21 00:35:00|53.64|50.44|53.7|50.5|53.73|50.53|53.61|50.41|0
1740098400000|2025-02-21 00:40:00|53.67|50.47|53.72|50.52|53.74|50.54|53.67|50.47|0
1740098700000|2025-02-21 00:45:00|53.74|50.54|53.65|50.45|53.74|50.54|53.65|50.45|0
1740099000000|2025-02-21 00:50:00|53.62|50.42|53.6|50.4|53.65|50.45|53.58|50.38|0
1740099300000|2025-02-21 00:55:00|53.62|50.42|53.58|50.38|53.65|50.45|53.58|50.38|0
1740099600000|2025-02-21 01:00:00|53.62|50.42|53.64|50.44|53.64|50.44|53.53|50.33|0
1740099900000|2025-02-21 01:05:00|53.67|50.47|53.73|50.53|53.82|50.62|53.6|50.4|0
1740100200000|2025-02-21 01:10:00|53.75|50.55|53.75|50.55|53.78|50.58|53.71|50.51|0
1740100500000|2025-02-21 01:15:00|53.77|50.57|53.71|50.51|53.87|50.67|53.71|50.51|0
1740100800000|2025-02-21 01:20:00|53.73|50.53|54.18|50.98|54.21|51.01|53.73|50.53|0
1740101100000|2025-02-21 01:25:00|54.21|51.01|54.26|51.06|54.3|51.1|54.2|51|0
1740101400000|2025-02-21 01:30:00|54.16|51.16|54.24|51.24|54.29|51.29|54.16|51.16|0
1740101700000|2025-02-21 01:35:00|54.26|51.26|53.96|50.96|54.26|51.26|53.92|50.92|0
1740102000000|2025-02-21 01:40:00|53.94|50.94|54.05|51.05|54.15|51.15|53.94|50.94|0
1740102300000|2025-02-21 01:45:00|54.03|51.03|54.03|51.03|54.14|51.14|54.03|51.03|0
1740102600000|2025-02-21 01:50:00|54.01|51.01|54.03|51.03|54.05|51.05|53.98|50.98|0
1740102900000|2025-02-21 01:55:00|54.05|51.05|54.16|51.16|54.16|51.16|54.01|51.01|0
1740103200000|2025-02-21 02:00:00|54.18|51.18|54.14|51.14|54.18|51.18|54.11|51.11|0
1740103500000|2025-02-21 02:05:00|54.12|51.12|54.09|51.09|54.14|51.14|54.07|51.07|0
1740103800000|2025-02-21 02:10:00|54.07|51.07|54.02|51.02|54.09|51.09|54.02|51.02|0
1740104100000|2025-02-21 02:15:00|54|51|53.97|50.97|54.09|51.09|53.97|50.97|0
1740104400000|2025-02-21 02:20:00|54|51|54|51|54.04|51.04|53.95|50.95|0
1740104700000|2025-02-21 02:25:00|54.02|51.02|54.11|51.11|54.11|51.11|54|51|0
1740105000000|2025-02-21 02:30:00|54.09|51.09|54.08|51.08|54.13|51.13|54.06|51.06|0
1740105300000|2025-02-21 02:35:00|54.06|51.06|54.11|51.11|54.12|51.12|54.04|51.04|0
1740105600000|2025-02-21 02:40:00|54.09|51.09|54.13|51.13|54.13|51.13|54.08|51.08|0
1740105900000|2025-02-21 02:45:00|54.12|51.12|53.92|50.92|54.15|51.15|53.92|50.92|0
1740106200000|2025-02-21 02:50:00|53.94|50.94|53.99|50.99|54.01|51.01|53.94|50.94|0
1740106500000|2025-02-21 02:55:00|53.96|50.96|54.01|51.01|54.03|51.03|53.96|50.96|0
1740106800000|2025-02-21 03:00:00|54.03|51.03|54.03|51.03|54.05|51.05|54.01|51.01|0
1740107100000|2025-02-21 03:05:00|54.05|51.05|54.05|51.05|54.05|51.05|54.01|51.01|0
1740107400000|2025-02-21 03:10:00|54.04|51.04|54.03|51.03|54.1|51.1|54|51|0
1740107700000|2025-02-21 03:15:00|54|51|54.05|51.05|54.07|51.07|54|51|0
1740108000000|2025-02-21 03:20:00|54.07|51.07|53.98|50.98|54.07|51.07|53.98|50.98|0
1740108300000|2025-02-21 03:25:00|54|51|54|51|54.07|51.07|53.98|50.98|0
1740108600000|2025-02-21 03:30:00|54.02|51.02|54.09|51.09|54.11|51.11|54|51|0
1740108900000|2025-02-21 03:35:00|54.11|51.11|54.11|51.11|54.13|51.13|54.09|51.09|0
1740109200000|2025-02-21 03:40:00|54.1|51.1|54.13|51.13|54.16|51.16|54.1|51.1|0
1740109500000|2025-02-21 03:45:00|54.11|51.11|54.15|51.15|54.15|51.15|54.11|51.11|0
1740109800000|2025-02-21 03:50:00|54.18|51.18|54.17|51.17|54.2|51.2|54.17|51.17|0
1740110100000|2025-02-21 03:55:00|54.16|51.16|54.17|51.17|54.17|51.17|54.11|51.11|0
1740110400000|2025-02-21 04:00:00|54.15|51.15|54.15|51.15|54.15|51.15|54.13|51.13|0
1740110700000|2025-02-21 04:05:00|54.14|51.14|54.15|51.15|54.17|51.17|54.14|51.14|0
1740111000000|2025-02-21 04:10:00|54.12|51.12|54.08|51.08|54.15|51.15|54.05|51.05|0
1740111300000|2025-02-21 04:15:00|54.1|51.1|54.17|51.17|54.17|51.17|54.1|51.1|0
1740111600000|2025-02-21 04:20:00|54.19|51.19|54.21|51.21|54.21|51.21|54.17|51.17|0
1740111900000|2025-02-21 04:25:00|54.19|51.19|54.21|51.21|54.23|51.23|54.19|51.19|0
1740112200000|2025-02-21 04:30:00|54.23|51.23|54.21|51.21|54.23|51.23|54.21|51.21|0
1740112500000|2025-02-21 04:35:00|54.22|51.22|54.21|51.21|54.23|51.23|54.18|51.18|0
1740112800000|2025-02-21 04:40:00|54.23|51.23|54.21|51.21|54.23|51.23|54.21|51.21|0
1740113100000|2025-02-21 04:45:00|54.22|51.22|54.34|51.34|54.37|51.37|54.22|51.22|0
1740113400000|2025-02-21 04:50:00|54.32|51.32|54.29|51.29|54.32|51.32|54.27|51.27|0
1740113700000|2025-02-21 04:55:00|54.32|51.32|54.32|51.32|54.34|51.34|54.29|51.29|0
1740114000000|2025-02-21 05:00:00|54.29|51.29|54.38|51.38|54.41|51.41|54.29|51.29|0
1740114300000|2025-02-21 05:05:00|54.36|51.36|54.47|51.47|54.57|51.57|54.36|51.36|0
1740114600000|2025-02-21 05:10:00|54.5|51.5|54.47|51.47|54.52|51.52|54.45|51.45|0
1740114900000|2025-02-21 05:15:00|54.45|51.45|54.38|51.38|54.47|51.47|54.31|51.31|0
1740115200000|2025-02-21 05:20:00|54.36|51.36|54.4|51.4|54.42|51.42|54.33|51.33|0
1740115500000|2025-02-21 05:25:00|54.38|51.38|54.35|51.35|54.4|51.4|54.33|51.33|0
1740115800000|2025-02-21 05:30:00|54.33|51.33|54.35|51.35|54.38|51.38|54.31|51.31|0
1740116100000|2025-02-21 05:35:00|54.36|51.36|54.28|51.28|54.4|51.4|54.28|51.28|0
1740116400000|2025-02-21 05:40:00|54.3|51.3|54.3|51.3|54.35|51.35|54.23|51.23|0
1740116700000|2025-02-21 05:45:00|54.33|51.33|54.39|51.39|54.39|51.39|54.32|51.32|0
1740117000000|2025-02-21 05:50:00|54.38|51.38|54.39|51.39|54.4|51.4|54.3|51.3|0
1740117300000|2025-02-21 05:55:00|54.38|51.38|54.39|51.39|54.44|51.44|54.37|51.37|0
1740117600000|2025-02-21 06:00:00|54.41|51.41|54.34|51.34|54.41|51.41|54.34|51.34|0
1740117900000|2025-02-21 06:05:00|54.32|51.32|54.18|51.18|54.32|51.32|54.18|51.18|0
1740118200000|2025-02-21 06:10:00|54.16|51.16|54.17|51.17|54.2|51.2|54.15|51.15|0
1740118500000|2025-02-21 06:15:00|54.16|51.16|54.13|51.13|54.16|51.16|54.11|51.11|0
1740118800000|2025-02-21 06:20:00|54.12|51.12|54.15|51.15|54.19|51.19|54.12|51.12|0
1740119100000|2025-02-21 06:25:00|54.18|51.18|54.15|51.15|54.18|51.18|54.08|51.08|0
1740119400000|2025-02-21 06:30:00|54.17|51.17|54.15|51.15|54.2|51.2|54.13|51.13|0
1740119700000|2025-02-21 06:35:00|54.16|51.16|54.08|51.08|54.18|51.18|54.08|51.08|0
1740120000000|2025-02-21 06:40:00|54.06|51.06|53.99|50.99|54.08|51.08|53.99|50.99|0
1740120300000|2025-02-21 06:45:00|54.01|51.01|53.96|50.96|54.03|51.03|53.93|50.93|0
1740120600000|2025-02-21 06:50:00|53.95|50.95|53.94|50.94|53.98|50.98|53.89|50.89|0
1740120900000|2025-02-21 06:55:00|53.95|50.95|53.94|50.94|53.96|50.96|53.93|50.93|0
1740121200000|2025-02-21 07:00:00|53.91|50.91|53.84|50.84|53.91|50.91|53.84|50.84|0
1740121500000|2025-02-21 07:05:00|53.85|50.85|53.82|50.82|53.87|50.87|53.82|50.82|0
1740121800000|2025-02-21 07:10:00|53.83|50.83|53.86|50.86|53.89|50.89|53.82|50.82|0
1740122100000|2025-02-21 07:15:00|53.89|50.89|53.86|50.86|53.92|50.92|53.84|50.84|0
1740122400000|2025-02-21 07:20:00|53.84|50.84|53.84|50.84|53.93|50.93|53.79|50.79|0
1740122700000|2025-02-21 07:25:00|53.83|50.83|53.74|50.74|53.83|50.83|53.74|50.74|0
1740123000000|2025-02-21 07:30:00|53.77|50.77|53.83|50.83|53.88|50.88|53.72|50.72|0
1740123300000|2025-02-21 07:35:00|53.86|50.86|53.92|50.92|53.92|50.92|53.83|50.83|0
1740123600000|2025-02-21 07:40:00|53.9|50.9|53.89|50.89|53.92|50.92|53.86|50.86|0
1740123900000|2025-02-21 07:45:00|53.88|50.88|53.94|50.94|53.94|50.94|53.88|50.88|0
1740124200000|2025-02-21 07:50:00|53.97|50.97|54.38|51.38|54.42|51.42|53.92|50.92|0
1740124500000|2025-02-21 07:55:00|54.39|51.39|54.58|51.58|54.58|51.58|54.35|51.35|0
1740124800000|2025-02-21 08:00:00|54.63|51.63|54.69|51.69|54.76|51.76|54.4|51.4|0
1740125100000|2025-02-21 08:05:00|54.72|51.72|54.42|51.42|54.72|51.72|54.33|51.33|0
1740125400000|2025-02-21 08:10:00|54.39|51.39|54.44|51.44|54.44|51.44|54.35|51.35|0
1740125700000|2025-02-21 08:15:00|54.62|51.62|54.55|51.55|55.02|52.02|54.53|51.53|0
1740126000000|2025-02-21 08:20:00|54.59|51.59|54.73|51.73|54.92|51.92|54.55|51.55|0
1740126300000|2025-02-21 08:25:00|54.71|51.71|54.53|51.53|54.73|51.73|54.46|51.46|0
1740126600000|2025-02-21 08:30:00|54.55|51.55|54.41|51.41|54.55|51.55|54.3|51.3|0
1740126900000|2025-02-21 08:35:00|54.42|51.42|54.41|51.41|54.45|51.45|54.34|51.34|0
1740127200000|2025-02-21 08:40:00|54.36|51.36|54.36|51.36|54.48|51.48|54.29|51.29|0
1740127500000|2025-02-21 08:45:00|54.41|51.41|54.29|51.29|54.43|51.43|54.24|51.24|0
1740127800000|2025-02-21 08:50:00|54.27|51.27|54.29|51.29|54.36|51.36|54.27|51.27|0
1740128100000|2025-02-21 08:55:00|54.27|51.27|54.31|51.31|54.36|51.36|54.25|51.25|0
1740128400000|2025-02-21 09:00:00|54.29|51.29|54.26|51.26|54.36|51.36|54.13|51.13|0
1740128700000|2025-02-21 09:05:00|54.27|51.27|54.39|51.39|54.45|51.45|54.26|51.26|0
1740129000000|2025-02-21 09:10:00|54.4|51.4|54.27|51.27|54.4|51.4|54.25|51.25|0
1740129300000|2025-02-21 09:15:00|54.26|51.26|54.17|51.17|54.33|51.33|54.14|51.14|0
1740129600000|2025-02-21 09:20:00|54.19|51.19|54.19|51.19|54.24|51.24|54.12|51.12|0
1740129900000|2025-02-21 09:25:00|54.21|51.21|54.23|51.23|54.26|51.26|54.14|51.14|0
1740130200000|2025-02-21 09:30:00|54.26|51.26|54.16|51.16|54.28|51.28|54.07|51.07|0
1740130500000|2025-02-21 09:35:00|54.18|51.18|54.09|51.09|54.18|51.18|54.07|51.07|0
1740130800000|2025-02-21 09:40:00|54.07|51.07|54.07|51.07|54.11|51.11|54.07|51.07|0
1740131100000|2025-02-21 09:45:00|54.08|51.08|54.09|51.09|54.11|51.11|54.07|51.07|0
1740131400000|2025-02-21 09:50:00|54.07|51.07|54.05|51.05|54.09|51.09|54.05|51.05|0
1740131700000|2025-02-21 09:55:00|54.06|51.06|54.04|51.04|54.11|51.11|54.04|51.04|0
1740132000000|2025-02-21 10:00:00|54.02|51.02|54.15|51.15|54.2|51.2|54.02|51.02|0
1740132300000|2025-02-21 10:05:00|54.13|51.13|54.15|51.15|54.2|51.2|54.11|51.11|0
1740132600000|2025-02-21 10:10:00|54.13|51.13|54.06|51.06|54.13|51.13|54.06|51.06|0
1740132900000|2025-02-21 10:15:00|54.05|51.05|53.97|50.97|54.06|51.06|53.94|50.94|0
1740133200000|2025-02-21 10:20:00|53.95|50.95|53.96|50.96|53.99|50.99|53.94|50.94|0
1740133500000|2025-02-21 10:25:00|53.99|50.99|53.99|50.99|54.01|51.01|53.96|50.96|0
1740133800000|2025-02-21 10:30:00|54.01|51.01|54.05|51.05|54.08|51.08|53.99|50.99|0
1740134100000|2025-02-21 10:35:00|54.03|51.03|54.12|51.12|54.14|51.14|54.03|51.03|0
1740134400000|2025-02-21 10:40:00|54.1|51.1|54.12|51.12|54.14|51.14|54.1|51.1|0
1740134700000|2025-02-21 10:45:00|54.09|51.09|54.19|51.19|54.21|51.21|54.09|51.09|0
1740135000000|2025-02-21 10:50:00|54.16|51.16|54.02|51.02|54.18|51.18|54|51|0
1740135300000|2025-02-21 10:55:00|54.05|51.05|53.98|50.98|54.11|51.11|53.98|50.98|0
1740135600000|2025-02-21 11:00:00|54|51|54.04|51.04|54.07|51.07|53.93|50.93|0
1740135900000|2025-02-21 11:05:00|54.03|51.03|53.93|50.93|54.04|51.04|53.93|50.93|0
1740136200000|2025-02-21 11:10:00|53.95|50.95|53.97|50.97|53.97|50.97|53.9|50.9|0
1740136500000|2025-02-21 11:15:00|53.96|50.96|53.99|50.99|54.02|51.02|53.96|50.96|0
1740136800000|2025-02-21 11:20:00|53.97|50.97|54.01|51.01|54.02|51.02|53.96|50.96|0
1740137100000|2025-02-21 11:25:00|54|51|54.01|51.01|54.04|51.04|53.97|50.97|0
1740137400000|2025-02-21 11:30:00|54.04|51.04|53.97|50.97|54.04|51.04|53.94|50.94|0
1740137700000|2025-02-21 11:35:00|53.99|50.99|54.01|51.01|54.03|51.03|53.99|50.99|0
1740138000000|2025-02-21 11:40:00|54.03|51.03|54.17|51.17|54.25|51.25|54.01|51.01|0
1740138300000|2025-02-21 11:45:00|54.19|51.19|54.08|51.08|54.21|51.21|54.06|51.06|0
1740138600000|2025-02-21 11:50:00|54.1|51.1|54.05|51.05|54.1|51.1|54.01|51.01|0
1740138900000|2025-02-21 11:55:00|54.03|51.03|54.1|51.1|54.14|51.14|54.03|51.03|0
1740139200000|2025-02-21 12:00:00|54.11|51.11|54.25|51.25|54.46|51.46|54.1|51.1|0
1740139500000|2025-02-21 12:05:00|54.24|51.24|54.25|51.25|54.28|51.28|54.12|51.12|0
1740139800000|2025-02-21 12:10:00|54.24|51.24|54.17|51.17|54.24|51.24|54.09|51.09|0
1740140100000|2025-02-21 12:15:00|54.16|51.16|53.95|50.95|54.16|51.16|53.95|50.95|0
1740140400000|2025-02-21 12:20:00|53.93|50.93|53.75|50.75|53.95|50.95|53.66|50.66|0
1740140700000|2025-02-21 12:25:00|53.77|50.77|53.74|50.74|53.79|50.79|53.7|50.7|0
1740141000000|2025-02-21 12:30:00|53.77|50.77|53.79|50.79|53.83|50.83|53.74|50.74|0
1740141300000|2025-02-21 12:35:00|53.78|50.78|53.78|50.78|53.88|50.88|53.76|50.76|0
1740141600000|2025-02-21 12:40:00|53.79|50.79|53.72|50.72|53.81|50.81|53.72|50.72|0
1740141900000|2025-02-21 12:45:00|53.69|50.69|53.74|50.74|53.81|50.81|53.69|50.69|0
1740142200000|2025-02-21 12:50:00|53.76|50.76|53.73|50.73|53.78|50.78|53.67|50.67|0
1740142500000|2025-02-21 12:55:00|53.74|50.74|53.74|50.74|53.78|50.78|53.71|50.71|0
1740142800000|2025-02-21 13:00:00|53.76|50.76|53.82|50.82|53.85|50.85|53.67|50.67|0
1740143100000|2025-02-21 13:05:00|53.87|50.87|53.84|50.84|53.96|50.96|53.84|50.84|0
1740143400000|2025-02-21 13:10:00|53.85|50.85|53.78|50.78|53.87|50.87|53.78|50.78|0
1740143700000|2025-02-21 13:15:00|53.8|50.8|53.8|50.8|53.82|50.82|53.71|50.71|0
1740144000000|2025-02-21 13:20:00|53.77|50.77|53.82|50.82|53.87|50.87|53.75|50.75|0
1740144300000|2025-02-21 13:25:00|53.84|50.84|53.82|50.82|53.89|50.89|53.77|50.77|0
1740144600000|2025-02-21 13:30:00|53.79|50.79|53.82|50.82|53.91|50.91|53.73|50.73|0
1740144900000|2025-02-21 13:35:00|53.84|50.84|53.91|50.91|53.95|50.95|53.84|50.84|0
1740145200000|2025-02-21 13:40:00|53.89|50.89|53.65|50.65|53.93|50.93|53.65|50.65|0
1740145500000|2025-02-21 13:45:00|53.63|50.63|53.65|50.65|53.7|50.7|53.61|50.61|0
1740145800000|2025-02-21 13:50:00|53.67|50.67|53.73|50.73|53.81|50.81|53.67|50.67|0
1740146100000|2025-02-21 13:55:00|53.74|50.74|53.79|50.79|53.81|50.81|53.72|50.72|0
1740146400000|2025-02-21 14:00:00|53.81|50.81|53.74|50.74|53.9|50.9|53.56|50.56|0
1740146700000|2025-02-21 14:05:00|53.69|50.69|53.67|50.67|53.81|50.81|53.67|50.67|0
1740147000000|2025-02-21 14:10:00|53.69|50.69|53.67|50.67|53.71|50.71|53.62|50.62|0
1740147300000|2025-02-21 14:15:00|53.69|50.69|53.64|50.64|53.69|50.69|53.55|50.55|0
1740147600000|2025-02-21 14:20:00|53.62|50.62|53.98|50.98|53.98|50.98|53.6|50.6|0
1740147900000|2025-02-21 14:25:00|53.94|50.94|54.46|51.46|54.46|51.46|53.8|50.8|0
1740148200000|2025-02-21 14:30:00|54.62|51.62|55.01|52.01|55.02|52.02|54.39|51.39|0
1740148500000|2025-02-21 14:35:00|54.96|51.96|55.45|52.45|55.66|52.66|54.75|51.75|0
1740148800000|2025-02-21 14:40:00|55.5|52.5|55.08|52.08|55.52|52.52|54.74|51.74|0
1740149100000|2025-02-21 14:45:00|55.09|52.09|55.51|52.51|55.55|52.55|54.74|51.74|0
1740149400000|2025-02-21 14:50:00|55.48|52.48|55.95|52.35|56.1|52.95|55.44|52.23|0
1740149700000|2025-02-21 14:55:00|55.99|52.39|56.09|52.49|56.25|52.65|55.88|52.28|0
1740150000000|2025-02-21 15:00:00|57.02|53.42|56.47|52.87|57.02|53.42|55.42|51.82|0
1740150300000|2025-02-21 15:05:00|56.49|52.89|56.26|52.66|57.04|53.44|56.21|52.61|0
1740150600000|2025-02-21 15:10:00|56.23|52.63|56.31|53.31|56.56|53.43|56|52.4|0
1740150900000|2025-02-21 15:15:00|56.36|53.36|56.36|53.36|56.55|53.55|56.04|53.04|0
1740151200000|2025-02-21 15:20:00|56.38|53.38|57.05|54.05|57.14|54.14|56.36|53.36|0
1740151500000|2025-02-21 15:25:00|56.98|53.98|57.51|54.51|57.72|54.72|56.78|53.78|0
1740151800000|2025-02-21 15:30:00|57.55|54.55|57.45|54.45|57.65|54.65|56.59|53.59|0
1740152100000|2025-02-21 15:35:00|57.42|54.42|57.11|54.11|57.45|54.45|56.94|53.94|0
1740152400000|2025-02-21 15:40:00|57.08|54.08|58.13|55.13|58.15|55.15|57.08|54.08|0
1740152700000|2025-02-21 15:45:00|58.06|55.06|57.52|54.52|58.1|55.1|57.15|54.15|0
1740153000000|2025-02-21 15:50:00|57.59|54.59|57.71|54.71|57.71|54.71|57.37|54.37|0
1740153300000|2025-02-21 15:55:00|57.76|54.76|57.13|54.13|57.76|54.76|57.13|54.13|0
1740153600000|2025-02-21 16:00:00|57.08|54.08|57.39|54.39|57.51|54.51|56.74|53.74|0
1740153900000|2025-02-21 16:05:00|57.32|54.32|57.34|54.34|57.51|54.51|57.05|54.05|0
1740154200000|2025-02-21 16:10:00|57.37|54.37|56.81|53.81|57.73|54.73|56.81|53.81|0
1740154500000|2025-02-21 16:15:00|56.79|53.79|56.74|53.74|57.19|54.19|56.59|53.59|0
1740154800000|2025-02-21 16:20:00|56.71|53.71|56.61|53.61|56.74|53.74|56.5|53.5|0
1740155100000|2025-02-21 16:25:00|56.59|53.59|56.55|53.55|57.05|54.05|56.43|53.43|0
1740155400000|2025-02-21 16:30:00|56.57|53.57|56.33|53.33|56.79|53.79|56.19|53.19|0
1740155700000|2025-02-21 16:35:00|56.31|53.31|56.17|53.17|56.5|53.5|56.07|53.07|0
1740156000000|2025-02-21 16:40:00|56.14|53.14|56.62|53.62|56.62|53.62|56.07|53.07|0
1740156300000|2025-02-21 16:45:00|56.64|53.64|56.71|53.71|56.95|53.95|56.55|53.55|0
1740156600000|2025-02-21 16:50:00|56.76|53.76|57.05|54.05|57.17|54.17|56.76|53.76|0
1740156900000|2025-02-21 16:55:00|57.02|54.02|56.68|53.68|57.07|54.07|56.42|53.42|0
1740157200000|2025-02-21 17:00:00|56.73|53.73|56.49|53.49|56.76|53.76|56.37|53.37|0
1740157500000|2025-02-21 17:05:00|56.47|53.47|56.5|53.5|56.85|53.85|56.42|53.42|0
1740157800000|2025-02-21 17:10:00|56.45|53.45|56.67|53.67|56.81|53.81|56.45|53.45|0
1740158100000|2025-02-21 17:15:00|56.69|53.69|57.34|54.34|57.44|54.44|56.64|53.64|0
1740158400000|2025-02-21 17:20:00|57.42|54.42|57.58|54.58|57.88|54.88|56.55|53.55|0
1740158700000|2025-02-21 17:25:00|57.53|54.53|57.48|54.48|57.61|54.61|57.31|54.31|0
1740159000000|2025-02-21 17:30:00|57.46|54.46|57.85|54.85|57.87|54.87|57.39|54.39|0
1740159300000|2025-02-21 17:35:00|57.87|54.87|58.46|55.46|58.59|55.59|57.68|54.68|0
1740159600000|2025-02-21 17:40:00|58.41|55.41|58.09|55.09|58.56|55.56|58.02|55.02|0
1740159900000|2025-02-21 17:45:00|58.12|55.12|58.56|55.56|58.59|55.59|58.12|55.12|0
1740160200000|2025-02-21 17:50:00|58.53|55.53|58.88|55.88|58.88|55.88|58.46|55.46|0
1740160500000|2025-02-21 17:55:00|58.86|55.86|60.15|57.15|60.23|57.23|58.73|55.73|0
1740160800000|2025-02-21 18:00:00|60.13|57.13|60.78|57.78|60.89|57.89|60.13|57.13|0
1740161100000|2025-02-21 18:05:00|60.71|57.71|61.27|58.27|61.32|58.32|59.11|56.11|0
1740161400000|2025-02-21 18:10:00|61.24|58.24|61.14|58.14|61.83|58.83|61.14|58.14|0
1740161700000|2025-02-21 18:15:00|61.11|58.11|61.24|58.24|61.31|58.31|60.56|57.56|0
1740162000000|2025-02-21 18:20:00|61.19|58.19|61.39|58.39|61.55|58.55|61.06|58.06|0
1740162300000|2025-02-21 18:25:00|61.42|58.42|61.96|58.96|61.96|58.96|61.03|58.03|0
1740162600000|2025-02-21 18:30:00|61.93|58.93|62.51|58.61|62.95|59.43|61.93|58.51|0
1740162900000|2025-02-21 18:35:00|63.08|59.18|62.76|58.86|63.1|59.2|61.91|58.01|0
1740163200000|2025-02-21 18:40:00|62.61|58.71|63.31|59.41|63.31|59.41|62.45|58.55|0
1740163500000|2025-02-21 18:45:00|63.36|59.46|65.35|61.45|65.46|61.56|63.23|59.33|0
1740163800000|2025-02-21 18:50:00|65.33|61.43|65.03|61.13|65.46|61.56|65.03|61.13|0
1740164100000|2025-02-21 18:55:00|65.06|61.16|65.51|61.61|65.65|61.75|65.03|61.13|0
1740164400000|2025-02-21 19:00:00|65.54|61.64|65.97|62.07|66.02|62.12|65.35|61.45|0
1740164700000|2025-02-21 19:05:00|65.91|62.01|65.51|61.61|66.02|62.12|65.51|61.61|0
1740165000000|2025-02-21 19:10:00|65.45|61.55|64.63|61.63|65.48|62.35|64.44|61.44|0
1740165300000|2025-02-21 19:15:00|64.66|61.66|65.46|62.46|65.46|62.46|64.66|61.66|0
1740165600000|2025-02-21 19:20:00|65.62|62.62|66.13|63.13|66.35|63.35|64.44|61.44|0
1740165900000|2025-02-21 19:25:00|66.1|63.1|67|64|67.22|64.22|66.1|63.1|0
1740166200000|2025-02-21 19:30:00|67.06|64.06|66.7|63.7|67.06|64.06|66.15|63.15|0
1740166500000|2025-02-21 19:35:00|66.67|63.67|67.08|64.08|67.28|64.28|66.56|63.56|0
1740166800000|2025-02-21 19:40:00|67.05|64.05|67.65|64.65|68.06|65.06|66.97|63.97|0
1740167100000|2025-02-21 19:45:00|67.62|64.62|67.81|64.81|68.03|65.03|67.56|64.56|0
1740167400000|2025-02-21 19:50:00|67.76|64.76|67.64|64.64|67.76|64.76|67.01|64.01|0
1740167700000|2025-02-21 19:55:00|67.62|64.62|67.7|64.7|67.73|64.73|67.09|64.09|0
1740168000000|2025-02-21 20:00:00|67.78|64.78|66.39|63.39|68|65|66.01|63.01|0
1740168300000|2025-02-21 20:05:00|66.42|63.42|66.47|63.47|66.53|63.53|66.15|63.15|0
1740168600000|2025-02-21 20:10:00|66.45|63.45|66.28|63.28|66.75|63.75|65.93|62.93|0
1740168900000|2025-02-21 20:15:00|66.25|63.25|66.11|63.11|66.55|63.55|66.06|63.06|0
1740169200000|2025-02-21 20:20:00|66.2|63.2|65.76|62.76|66.3|63.3|65.73|62.73|0
1740169500000|2025-02-21 20:25:00|65.73|62.73|65.78|62.78|66.08|63.08|65.73|62.73|0
1740169800000|2025-02-21 20:30:00|65.65|62.65|65.67|62.67|65.95|62.95|65.4|62.4|0
1740170100000|2025-02-21 20:35:00|65.62|62.62|65.75|62.75|66.11|63.11|65.62|62.62|0
1740170400000|2025-02-21 20:40:00|65.73|62.73|66.32|63.32|66.32|63.32|65.64|62.64|0
1740170700000|2025-02-21 20:45:00|66.3|63.3|66.64|62.74|67.13|63.57|66.3|62.6|0
1740171000000|2025-02-21 20:50:00|66.39|62.49|65.97|62.97|66.64|63.4|65.91|62.35|0
1740171300000|2025-02-21 20:55:00|65.99|62.99|66.29|63.29|66.9|63.9|65.83|62.83|0
1740171600000|2025-02-21 21:00:00|66.35|63.35|66.15|63.15|66.48|63.48|65.91|62.91|0
1740171900000|2025-02-21 21:05:00|66.13|63.13|66.04|63.04|66.29|63.29|65.99|62.99|0
1740172200000|2025-02-21 21:10:00|66.07|63.07|66.07|63.07|66.23|63.23|66.01|63.01|0
1740360300000|2025-02-24 01:25:00|62.82|59.62|62.85|59.65|62.87|59.67|62.79|59.59|0
1740360600000|2025-02-24 01:30:00|62.74|59.74|62.74|59.74|63|60|62.69|59.69|0
1740360900000|2025-02-24 01:35:00|62.79|59.79|62.74|59.74|62.9|59.9|62.69|59.69|0
1740361200000|2025-02-24 01:40:00|62.71|59.71|62.6|59.6|62.74|59.74|62.55|59.55|0
1740361500000|2025-02-24 01:45:00|62.58|59.58|62.5|59.5|62.59|59.59|62.4|59.4|0
1740361800000|2025-02-24 01:50:00|62.49|59.49|62.71|59.71|62.71|59.71|62.46|59.46|0
1740362100000|2025-02-24 01:55:00|62.76|59.76|62.7|59.7|62.89|59.89|62.64|59.64|0
1740362400000|2025-02-24 02:00:00|62.68|59.68|62.57|59.57|62.76|59.76|62.57|59.57|0
1740362700000|2025-02-24 02:05:00|62.55|59.55|62.52|59.52|62.57|59.57|62.44|59.44|0
1740363000000|2025-02-24 02:10:00|62.49|59.49|62.23|59.23|62.49|59.49|62.23|59.23|0
1740363300000|2025-02-24 02:15:00|62.2|59.2|62.2|59.2|62.31|59.31|62.2|59.2|0
1740363600000|2025-02-24 02:20:00|62.23|59.23|62.17|59.17|62.23|59.23|62.16|59.16|0
1740363900000|2025-02-24 02:25:00|62.2|59.2|62.15|59.15|62.2|59.2|62.15|59.15|0
1740364200000|2025-02-24 02:30:00|62.09|59.09|62.13|59.13|62.15|59.15|62.04|59.04|0
1740364500000|2025-02-24 02:35:00|62.15|59.15|62.09|59.09|62.17|59.17|62.07|59.07|0
1740364800000|2025-02-24 02:40:00|62.1|59.1|62.12|59.12|62.14|59.14|62.08|59.08|0
1740365100000|2025-02-24 02:45:00|62.09|59.09|61.98|58.98|62.12|59.12|61.86|58.86|0
1740365400000|2025-02-24 02:50:00|61.97|58.97|61.93|58.93|61.98|58.98|61.89|58.89|0
1740365700000|2025-02-24 02:55:00|61.9|58.9|62.01|59.01|62.01|59.01|61.88|58.88|0
1740366000000|2025-02-24 03:00:00|61.98|58.98|61.92|58.92|62.03|59.03|61.92|58.92|0
1740366300000|2025-02-24 03:05:00|61.9|58.9|61.9|58.9|61.95|58.95|61.87|58.87|0
1740366600000|2025-02-24 03:10:00|61.87|58.87|62|59|62.03|59.03|61.87|58.87|0
1740366900000|2025-02-24 03:15:00|61.98|58.98|62.03|59.03|62.11|59.11|61.95|58.95|0
1740367200000|2025-02-24 03:20:00|62|59|61.97|58.97|62.08|59.08|61.97|58.97|0
1740367500000|2025-02-24 03:25:00|62|59|61.97|58.97|62|59|61.97|58.97|0
1740367800000|2025-02-24 03:30:00|62.02|59.02|62.06|59.06|62.07|59.07|62|59|0
1740368100000|2025-02-24 03:35:00|62.07|59.07|61.99|58.99|62.1|59.1|61.97|58.97|0
1740368400000|2025-02-24 03:40:00|62.01|59.01|61.86|58.86|62.02|59.02|61.86|58.86|0
1740368700000|2025-02-24 03:45:00|61.84|58.84|61.86|58.86|61.91|58.91|61.84|58.84|0
1740369000000|2025-02-24 03:50:00|61.83|58.83|61.92|58.92|61.96|58.96|61.83|58.83|0
1740369300000|2025-02-24 03:55:00|61.91|58.91|61.78|58.78|61.94|58.94|61.78|58.78|0
1740369600000|2025-02-24 04:00:00|61.81|58.81|61.75|58.75|61.81|58.81|61.68|58.68|0
1740369900000|2025-02-24 04:05:00|61.78|58.78|61.72|58.72|61.78|58.78|61.7|58.7|0
1740370200000|2025-02-24 04:10:00|61.7|58.7|61.83|58.83|61.85|58.85|61.7|58.7|0
1740370500000|2025-02-24 04:15:00|61.8|58.8|61.77|58.77|61.83|58.83|61.77|58.77|0
1740370800000|2025-02-24 04:20:00|61.76|58.76|61.72|58.72|61.77|58.77|61.72|58.72|0
1740371100000|2025-02-24 04:25:00|61.69|58.69|61.67|58.67|61.69|58.69|61.64|58.64|0
1740371400000|2025-02-24 04:30:00|61.68|58.68|61.74|58.74|61.74|58.74|61.68|58.68|0
1740371700000|2025-02-24 04:35:00|61.79|58.79|61.78|58.78|61.87|58.87|61.74|58.74|0
1740372000000|2025-02-24 04:40:00|61.77|58.77|61.74|58.74|61.82|58.82|61.74|58.74|0
1740372300000|2025-02-24 04:45:00|61.73|58.73|61.76|58.76|61.82|58.82|61.71|58.71|0
1740372600000|2025-02-24 04:50:00|61.74|58.74|61.71|58.71|61.74|58.74|61.66|58.66|0
1740372900000|2025-02-24 04:55:00|61.74|58.74|61.84|58.84|61.89|58.89|61.74|58.74|0
1740373200000|2025-02-24 05:00:00|61.81|58.81|61.84|58.84|61.84|58.84|61.71|58.71|0
1740373500000|2025-02-24 05:05:00|61.82|58.82|61.81|58.81|61.83|58.83|61.76|58.76|0
1740373800000|2025-02-24 05:10:00|61.78|58.78|61.81|58.81|61.86|58.86|61.78|58.78|0
1740374100000|2025-02-24 05:15:00|61.78|58.78|61.78|58.78|61.81|58.81|61.77|58.77|0
1740374400000|2025-02-24 05:20:00|61.75|58.75|61.62|58.62|61.75|58.75|61.62|58.62|0
1740374700000|2025-02-24 05:25:00|61.65|58.65|61.7|58.7|61.7|58.7|61.6|58.6|0
1740375000000|2025-02-24 05:30:00|61.67|58.67|61.54|58.54|61.67|58.67|61.54|58.54|0
1740375300000|2025-02-24 05:35:00|61.57|58.57|61.49|58.49|61.59|58.59|61.44|58.44|0
1740375600000|2025-02-24 05:40:00|61.48|58.48|61.38|58.38|61.51|58.51|61.36|58.36|0
1740375900000|2025-02-24 05:45:00|61.41|58.41|61.59|58.59|61.59|58.59|61.41|58.41|0
1740376200000|2025-02-24 05:50:00|61.56|58.56|61.54|58.54|61.59|58.59|61.51|58.51|0
1740376500000|2025-02-24 05:55:00|61.56|58.56|61.48|58.48|61.61|58.61|61.47|58.47|0
1740376800000|2025-02-24 06:00:00|61.46|58.46|61.48|58.48|61.51|58.51|61.43|58.43|0
1740377100000|2025-02-24 06:05:00|61.51|58.51|61.45|58.45|61.51|58.51|61.4|58.4|0
1740377400000|2025-02-24 06:10:00|61.47|58.47|61.4|58.4|61.48|58.48|61.4|58.4|0
1740377700000|2025-02-24 06:15:00|61.43|58.43|61.37|58.37|61.45|58.45|61.35|58.35|0
1740378000000|2025-02-24 06:20:00|61.36|58.36|61.32|58.32|61.37|58.37|61.29|58.29|0
1740378300000|2025-02-24 06:25:00|61.29|58.29|61.32|58.32|61.32|58.32|61.27|58.27|0
1740378600000|2025-02-24 06:30:00|61.34|58.34|61.47|58.47|61.5|58.5|61.32|58.32|0
1740378900000|2025-02-24 06:35:00|61.45|58.45|61.62|58.62|61.65|58.65|61.44|58.44|0
1740379200000|2025-02-24 06:40:00|61.65|58.65|61.67|58.67|61.74|58.74|61.6|58.6|0
1740379500000|2025-02-24 06:45:00|61.66|58.66|61.65|58.65|61.75|58.75|61.64|58.64|0
1740379800000|2025-02-24 06:50:00|61.67|58.67|61.64|58.64|61.75|58.75|61.62|58.62|0
1740380100000|2025-02-24 06:55:00|61.67|58.67|61.62|58.62|61.72|58.72|61.57|58.57|0
1740380400000|2025-02-24 07:00:00|61.59|58.59|61.85|58.85|61.95|58.95|61.49|58.49|0
1740380700000|2025-02-24 07:05:00|61.93|58.93|61.74|58.74|61.93|58.93|61.74|58.74|0
1740381000000|2025-02-24 07:10:00|61.72|58.72|61.9|58.9|61.9|58.9|61.72|58.72|0
1740381300000|2025-02-24 07:15:00|61.94|58.94|62.15|59.15|62.15|59.15|61.9|58.9|0
1740381600000|2025-02-24 07:20:00|62.13|59.13|62.28|59.28|62.34|59.34|62.08|59.08|0
1740381900000|2025-02-24 07:25:00|62.31|59.31|62.28|59.28|62.36|59.36|62.07|59.07|0
1740382200000|2025-02-24 07:30:00|62.31|59.31|62.15|59.15|62.31|59.31|62.1|59.1|0
1740382500000|2025-02-24 07:35:00|62.12|59.12|62.23|59.23|62.36|59.36|62.12|59.12|0
1740382800000|2025-02-24 07:40:00|62.2|59.2|62.38|59.38|62.38|59.38|62.07|59.07|0
1740383100000|2025-02-24 07:45:00|62.35|59.35|62.22|59.22|62.54|59.54|62.2|59.2|0
1740383400000|2025-02-24 07:50:00|62.25|59.25|62.14|59.14|62.25|59.25|62.07|59.07|0
1740383700000|2025-02-24 07:55:00|62.12|59.12|62.12|59.12|62.14|59.14|61.99|58.99|0
1740384000000|2025-02-24 08:00:00|62.09|59.09|62.19|59.19|62.35|59.35|61.96|58.96|0
1740384300000|2025-02-24 08:05:00|62.18|59.18|63.05|60.05|63.05|60.05|62.18|59.18|0
1740384600000|2025-02-24 08:10:00|63.08|60.08|63|60|63.24|60.24|62.92|59.92|0
1740384900000|2025-02-24 08:15:00|63.03|60.03|63.42|60.42|63.47|60.47|62.92|59.92|0
1740385200000|2025-02-24 08:20:00|63.39|60.39|63.15|60.15|63.39|60.39|62.96|59.96|0
1740385500000|2025-02-24 08:25:00|63.1|60.1|62.73|59.73|63.1|60.1|62.6|59.6|0
1740385800000|2025-02-24 08:30:00|62.71|59.71|62.7|59.7|62.94|59.94|62.6|59.6|0
1740386100000|2025-02-24 08:35:00|62.72|59.72|63.04|60.04|63.23|60.23|62.68|59.68|0
1740386400000|2025-02-24 08:40:00|62.99|59.99|62.47|59.47|63.07|60.07|62.44|59.44|0
1740386700000|2025-02-24 08:45:00|62.5|59.5|62.1|59.1|62.52|59.52|62.02|59.02|0
1740387000000|2025-02-24 08:50:00|62.11|59.11|62.52|59.52|63.18|60.18|62.02|59.02|0
1740387300000|2025-02-24 08:55:00|62.55|59.55|62.51|59.51|62.65|59.65|62.42|59.42|0
1740387600000|2025-02-24 09:00:00|62.52|59.52|61.74|58.74|62.6|59.6|61.72|58.72|0
1740387900000|2025-02-24 09:05:00|61.77|58.77|61.69|58.69|61.95|58.95|61.51|58.51|0
1740388200000|2025-02-24 09:10:00|61.66|58.66|61.73|58.73|61.84|58.84|61.64|58.64|0
1740388500000|2025-02-24 09:15:00|61.75|58.75|61.63|58.63|61.89|58.89|61.48|58.48|0
1740388800000|2025-02-24 09:20:00|61.66|58.66|61.45|58.45|61.66|58.66|61.43|58.43|0
1740389100000|2025-02-24 09:25:00|61.48|58.48|61.53|58.53|61.61|58.61|61.45|58.45|0
1740389400000|2025-02-24 09:30:00|61.54|58.54|61.71|58.71|61.76|58.76|61.42|58.42|0
1740389700000|2025-02-24 09:35:00|61.73|58.73|61.78|58.78|61.83|58.83|61.68|58.68|0
1740390000000|2025-02-24 09:40:00|61.81|58.81|61.31|58.31|62.56|59.56|61.29|58.29|0
1740390300000|2025-02-24 09:45:00|61.34|58.34|61.41|58.41|61.44|58.44|61.21|58.21|0
1740390600000|2025-02-24 09:50:00|61.39|58.39|61.46|58.46|61.49|58.49|61.31|58.31|0
1740390900000|2025-02-24 09:55:00|61.44|58.44|61.43|58.43|61.51|58.51|61.38|58.38|0
1740391200000|2025-02-24 10:00:00|61.46|58.46|61.41|58.41|61.51|58.51|61.33|58.33|0
1740391500000|2025-02-24 10:05:00|61.38|58.38|61.59|58.59|61.59|58.59|61.38|58.38|0
1740391800000|2025-02-24 10:10:00|61.64|58.64|61.38|58.38|61.74|58.74|61.35|58.35|0
1740392100000|2025-02-24 10:15:00|61.37|58.37|61.53|58.53|61.66|58.66|61.37|58.37|0
1740392400000|2025-02-24 10:20:00|61.56|58.56|61.61|58.61|61.68|58.68|61.53|58.53|0
1740392700000|2025-02-24 10:25:00|61.59|58.59|61.6|58.6|61.68|58.68|61.55|58.55|0
1740393000000|2025-02-24 10:30:00|61.58|58.58|61.5|58.5|61.66|58.66|61.5|58.5|0
1740393300000|2025-02-24 10:35:00|61.51|58.51|61.6|58.6|61.71|58.71|61.5|58.5|0
1740393600000|2025-02-24 10:40:00|61.63|58.63|61.68|58.68|61.78|58.78|61.6|58.6|0
1740393900000|2025-02-24 10:45:00|61.66|58.66|61.65|58.65|61.7|58.7|61.6|58.6|0
1740394200000|2025-02-24 10:50:00|61.62|58.62|61.6|58.6|61.8|58.8|61.6|58.6|0
1740394500000|2025-02-24 10:55:00|61.57|58.57|61.72|58.72|61.75|58.75|61.57|58.57|0
1740394800000|2025-02-24 11:00:00|61.7|58.7|61.77|58.77|61.92|58.92|61.49|58.49|0
1740395100000|2025-02-24 11:05:00|61.75|58.75|61.49|58.49|61.75|58.75|61.46|58.46|0
1740395400000|2025-02-24 11:10:00|61.46|58.46|61.65|58.65|61.75|58.75|61.46|58.46|0
1740395700000|2025-02-24 11:15:00|61.64|58.64|61.54|58.54|61.67|58.67|61.54|58.54|0
1740396000000|2025-02-24 11:20:00|61.56|58.56|61.43|58.43|61.56|58.56|61.41|58.41|0
1740396300000|2025-02-24 11:25:00|61.46|58.46|61.4|58.4|61.46|58.46|61.4|58.4|0
1740396600000|2025-02-24 11:30:00|61.43|58.43|61.35|58.35|61.48|58.48|61.35|58.35|0
1740396900000|2025-02-24 11:35:00|61.38|58.38|61.32|58.32|61.4|58.4|61.3|58.3|0
1740397200000|2025-02-24 11:40:00|61.34|58.34|61.4|58.4|61.45|58.45|61.32|58.32|0
1740397500000|2025-02-24 11:45:00|61.45|58.45|61.55|58.55|61.58|58.58|61.43|58.43|0
1740397800000|2025-02-24 11:50:00|61.53|58.53|61.58|58.58|61.65|58.65|61.51|58.51|0
1740398100000|2025-02-24 11:55:00|61.59|58.59|61.42|58.42|61.71|58.71|61.42|58.42|0
1740398400000|2025-02-24 12:00:00|61.55|58.55|61.88|58.88|61.91|58.91|61.42|58.42|0
1740398700000|2025-02-24 12:05:00|61.91|58.91|61.7|58.7|61.99|58.99|61.64|58.64|0
1740399000000|2025-02-24 12:10:00|61.73|58.73|62.07|59.07|62.09|59.09|61.7|58.7|0
1740399300000|2025-02-24 12:15:00|62.04|59.04|61.7|58.7|62.04|59.04|61.65|58.65|0
1740399600000|2025-02-24 12:20:00|61.75|58.75|61.85|58.85|61.86|58.86|61.67|58.67|0
1740399900000|2025-02-24 12:25:00|61.88|58.88|61.85|58.85|62.04|59.04|61.83|58.83|0
1740400200000|2025-02-24 12:30:00|61.83|58.83|61.5|58.5|61.83|58.83|61.44|58.44|0
1740400500000|2025-02-24 12:35:00|61.52|58.52|61.46|58.46|61.59|58.59|61.43|58.43|0
1740400800000|2025-02-24 12:40:00|61.48|58.48|61.82|58.82|61.82|58.82|61.41|58.41|0
1740401100000|2025-02-24 12:45:00|61.8|58.8|61.92|58.92|62.11|59.11|61.67|58.67|0
1740401400000|2025-02-24 12:50:00|61.9|58.9|61.9|58.9|61.98|58.98|61.64|58.64|0
1740401700000|2025-02-24 12:55:00|61.88|58.88|61.58|58.58|61.9|58.9|61.58|58.58|0
1740402000000|2025-02-24 13:00:00|61.61|58.61|61.45|58.45|61.69|58.69|61.43|58.43|0
1740402300000|2025-02-24 13:05:00|61.48|58.48|61.4|58.4|61.48|58.48|61.32|58.32|0
1740402600000|2025-02-24 13:10:00|61.39|58.39|61.45|58.45|61.48|58.48|61.3|58.3|0
1740402900000|2025-02-24 13:15:00|61.48|58.48|61.4|58.4|61.5|58.5|61.32|58.32|0
1740403200000|2025-02-24 13:20:00|61.37|58.37|61.29|58.29|61.5|58.5|61.29|58.29|0
1740403500000|2025-02-24 13:25:00|61.32|58.32|61.42|58.42|61.42|58.42|61.29|58.29|0
1740403800000|2025-02-24 13:30:00|61.45|58.45|61.65|58.65|61.65|58.65|61.42|58.42|0
1740404100000|2025-02-24 13:35:00|61.62|58.62|61.42|58.42|61.65|58.65|61.42|58.42|0
1740404400000|2025-02-24 13:40:00|61.39|58.39|61.31|58.31|61.47|58.47|61.29|58.29|0
1740404700000|2025-02-24 13:45:00|61.34|58.34|61.79|58.79|61.79|58.79|61.26|58.26|0
1740405000000|2025-02-24 13:50:00|61.81|58.81|61.73|58.73|61.81|58.81|61.71|58.71|0
1740405300000|2025-02-24 13:55:00|61.76|58.76|61.63|58.63|61.76|58.76|61.58|58.58|0
1740405600000|2025-02-24 14:00:00|61.6|58.6|61.96|58.96|61.96|58.96|61.55|58.55|0
1740405900000|2025-02-24 14:05:00|61.99|58.99|62.3|59.3|62.3|59.3|61.98|58.98|0
1740406200000|2025-02-24 14:10:00|62.27|59.27|62.17|59.17|62.33|59.33|61.94|58.94|0
1740406500000|2025-02-24 14:15:00|62.14|59.14|62.32|59.32|62.35|59.35|62.04|59.04|0
1740406800000|2025-02-24 14:20:00|62.4|59.4|62.53|59.53|62.61|59.61|62.35|59.35|0
1740407100000|2025-02-24 14:25:00|62.63|59.63|62.87|59.87|62.97|59.97|62.35|59.35|0
1740407400000|2025-02-24 14:30:00|62.82|59.82|62.59|59.59|63.05|60.05|61.7|58.7|0
1740407700000|2025-02-24 14:35:00|62.54|59.54|63.51|60.51|63.67|60.67|62.54|59.54|0
1740408000000|2025-02-24 14:40:00|63.54|60.54|63.72|60.72|64.12|61.12|62.75|59.75|0
1740408300000|2025-02-24 14:45:00|63.66|60.66|64.22|61.22|64.41|61.41|63.45|60.45|0
1740408600000|2025-02-24 14:50:00|64.19|61.19|65.15|62.15|65.37|62.37|63.86|60.86|0
1740408900000|2025-02-24 14:55:00|65.18|62.18|66.76|63.76|66.84|63.84|64.65|61.65|0
1740409200000|2025-02-24 15:00:00|66.79|63.79|69.03|65.13|69.06|65.16|66.32|63.32|0
1740409500000|2025-02-24 15:05:00|68.97|65.07|68.6|64.4|70.13|66.23|68.32|64.12|0
1740409800000|2025-02-24 15:10:00|68.63|64.43|66.59|62.39|68.71|64.51|66.48|62.28|0
1740410100000|2025-02-24 15:15:00|66.67|62.47|67.31|63.11|67.53|63.33|66.12|61.92|0
1740410400000|2025-02-24 15:20:00|67.28|63.08|66.53|62.33|68.46|64.26|66.37|62.17|0
1740410700000|2025-02-24 15:25:00|66.59|62.39|67.55|63.35|67.75|63.55|66.55|62.35|0
1740411000000|2025-02-24 15:30:00|67.5|63.3|67.69|63.49|67.86|63.66|67.02|62.82|0
1740411300000|2025-02-24 15:35:00|67.63|63.43|68.27|64.07|68.53|64.33|67.3|63.1|0
1740411600000|2025-02-24 15:40:00|68.36|64.16|68.62|64.42|68.72|64.52|67.88|63.68|0
1740411900000|2025-02-24 15:45:00|68.58|64.38|68.19|63.99|69|64.8|68.19|63.99|0
1740412200000|2025-02-24 15:50:00|68.16|63.96|68.7|65.1|69.2|65.1|67.96|63.76|0
1740412500000|2025-02-24 15:55:00|68.79|65.19|68.68|65.08|69.33|65.73|68.13|64.53|0
1740412800000|2025-02-24 16:00:00|68.74|65.14|68.02|65.02|68.91|65.44|67.93|64.61|0
1740413100000|2025-02-24 16:05:00|67.93|64.93|67.8|64.8|68.02|65.02|67.36|64.36|0
1740413400000|2025-02-24 16:10:00|67.86|64.86|67.5|64.5|68|65|67.38|64.38|0
1740413700000|2025-02-24 16:15:00|67.44|64.44|66.94|63.94|67.55|64.55|66.91|63.91|0
1740414000000|2025-02-24 16:20:00|66.85|63.85|65.42|62.42|67.19|64.19|65.36|62.36|0
1740414300000|2025-02-24 16:25:00|65.39|62.39|64.43|61.43|65.5|62.5|64.36|61.36|0
1740414600000|2025-02-24 16:30:00|64.35|61.35|63.16|60.16|64.35|61.35|62.79|59.79|0
1740414900000|2025-02-24 16:35:00|63.18|60.18|63.93|60.93|64.01|61.01|62.89|59.89|0
1740415200000|2025-02-24 16:40:00|63.96|60.96|63.12|60.12|64.24|61.24|62.72|59.72|0
1740415500000|2025-02-24 16:45:00|63.15|60.15|62.96|59.96|63.17|60.17|62.64|59.64|0
1740415800000|2025-02-24 16:50:00|62.93|59.93|63.01|60.01|63.3|60.3|62.77|59.77|0
1740416100000|2025-02-24 16:55:00|63.06|60.06|63.49|60.49|63.62|60.62|63.01|60.01|0
1740416400000|2025-02-24 17:00:00|63.57|60.57|62.77|59.77|63.65|60.65|62.71|59.71|0
1740416700000|2025-02-24 17:05:00|62.71|59.71|63|60|63.38|60.38|62.56|59.56|0
1740417000000|2025-02-24 17:10:00|62.98|59.98|62.98|59.98|63.19|60.19|62.61|59.61|0
1740417300000|2025-02-24 17:15:00|63|60|62.08|59.08|63|60|62|59|0
1740417600000|2025-02-24 17:20:00|62.05|59.05|61.86|58.86|62.18|59.18|60.29|57.29|0
1740417900000|2025-02-24 17:25:00|61.84|58.84|62.12|59.12|62.18|59.18|61.65|58.65|0
1740418200000|2025-02-24 17:30:00|62.15|59.15|62.33|59.33|62.54|59.54|62.12|59.12|0
1740418500000|2025-02-24 17:35:00|62.31|59.31|61.83|58.83|62.49|59.49|61.78|58.78|0
1740418800000|2025-02-24 17:40:00|61.86|58.86|61.62|58.62|61.88|58.88|61.54|58.54|0
1740419100000|2025-02-24 17:45:00|61.6|58.6|61.67|58.67|61.91|58.91|61.31|58.31|0
1740419400000|2025-02-24 17:50:00|61.72|58.72|62.22|59.22|62.33|59.33|61.67|58.67|0
1740419700000|2025-02-24 17:55:00|62.25|59.25|62.56|59.56|62.61|59.61|61.77|58.77|0
1740420000000|2025-02-24 18:00:00|62.53|59.53|62.4|59.4|62.64|59.64|62.35|59.35|0
1740420300000|2025-02-24 18:05:00|62.38|59.38|62.16|59.16|62.56|59.56|62.11|59.11|0
1740420600000|2025-02-24 18:10:00|62.06|59.06|62.16|59.16|62.45|59.45|62.01|59.01|0
1740420900000|2025-02-24 18:15:00|62.19|59.19|61.61|58.61|62.24|59.24|61.43|58.43|0
1740421200000|2025-02-24 18:20:00|61.66|58.66|61.4|58.4|62.05|59.05|61.4|58.4|0
1740421500000|2025-02-24 18:25:00|61.38|58.38|61.32|58.32|61.38|58.38|61.01|58.01|0
1740421800000|2025-02-24 18:30:00|61.35|58.35|61.35|58.35|61.66|58.66|61.22|58.22|0
1740422100000|2025-02-24 18:35:00|61.42|58.42|61.37|58.37|61.63|58.63|61.22|58.22|0
1740422400000|2025-02-24 18:40:00|61.4|58.4|61.29|58.29|61.47|58.47|61.08|58.08|0
1740422700000|2025-02-24 18:45:00|61.21|58.21|61.71|58.71|61.81|58.81|61.11|58.11|0
1740423000000|2025-02-24 18:50:00|61.73|58.73|61.65|58.65|62.05|59.05|61.6|58.6|0
1740423300000|2025-02-24 18:55:00|61.63|58.63|62.07|59.07|62.39|59.39|61.6|58.6|0
1740423600000|2025-02-24 19:00:00|62.12|59.12|61.34|58.34|62.12|59.12|61.34|58.34|0
1740423900000|2025-02-24 19:05:00|61.36|58.36|61.83|58.83|62.07|59.07|61.28|58.28|0
1740424200000|2025-02-24 19:10:00|61.88|58.88|62.04|59.04|62.36|59.36|61.88|58.88|0
1740424500000|2025-02-24 19:15:00|62.06|59.06|62.56|59.56|62.72|59.72|61.93|58.93|0
1740424800000|2025-02-24 19:20:00|62.62|59.62|62.51|59.51|62.91|59.91|61.74|58.74|0
1740425100000|2025-02-24 19:25:00|62.48|59.48|62.67|59.67|62.78|59.78|62.35|59.35|0
1740425400000|2025-02-24 19:30:00|62.72|59.72|62.14|59.14|62.72|59.72|62.03|59.03|0
1740425700000|2025-02-24 19:35:00|62.16|59.16|62.43|59.43|62.53|59.53|62.14|59.14|0
1740426000000|2025-02-24 19:40:00|62.37|59.37|62.8|59.8|62.93|59.93|62.35|59.35|0
1740426300000|2025-02-24 19:45:00|62.77|59.77|62.77|59.77|63.04|60.04|62.69|59.69|0
1740426600000|2025-02-24 19:50:00|62.79|59.79|62.95|59.95|63.01|60.01|62.53|59.53|0
1740426900000|2025-02-24 19:55:00|63.01|60.01|63.22|60.22|63.41|60.41|62.66|59.66|0
1740427200000|2025-02-24 20:00:00|63.19|60.19|63.56|60.56|63.94|60.94|63.19|60.19|0
1740427500000|2025-02-24 20:05:00|63.48|60.48|63.29|60.29|63.72|60.72|63.11|60.11|0
1740427800000|2025-02-24 20:10:00|63.35|60.35|63.35|60.35|63.53|60.53|63.29|60.29|0
1740428100000|2025-02-24 20:15:00|63.32|60.32|63.24|60.24|63.53|60.53|62.95|59.95|0
1740428400000|2025-02-24 20:20:00|63.29|60.29|63.72|60.72|63.72|60.72|63|60|0
1740428700000|2025-02-24 20:25:00|63.75|60.75|64.2|61.2|64.2|61.2|63.39|60.39|0
1740429000000|2025-02-24 20:30:00|64.12|61.12|63.72|60.72|64.17|61.17|63.53|60.53|0
1740429300000|2025-02-24 20:35:00|63.74|60.74|64.09|61.09|64.09|61.09|63.53|60.53|0
1740429600000|2025-02-24 20:40:00|64.06|61.06|64.47|61.47|64.66|61.66|64.06|61.06|0
1740429900000|2025-02-24 20:45:00|64.5|61.5|64.11|61.11|64.63|61.63|63.93|60.93|0
1740430200000|2025-02-24 20:50:00|63.95|60.95|65.31|62.31|66.75|63.75|63.95|60.95|0
1740430500000|2025-02-24 20:55:00|65.48|62.48|67.47|63.27|68.14|63.95|65.4|62.4|0
1740430800000|2025-02-24 21:00:00|67.55|63.35|67.61|63.41|67.8|63.6|67.36|63.16|0
1740431100000|2025-02-24 21:05:00|67.63|63.43|67.21|63.01|67.63|63.43|67.21|63.01|0
1740431400000|2025-02-24 21:10:00|67.19|62.99|66.91|62.71|67.19|62.99|66.68|62.48|0
1740431700000|2025-02-24 21:15:00|67.03|62.55|67.24|62.76|67.35|62.87|66.99|62.51|0
1740432000000|2025-02-24 21:20:00|67.18|62.7|66.62|63.42|67.18|63.45|66.47|62.65|0
1740432300000|2025-02-24 21:25:00|66.6|63.4|66.59|63.39|66.62|63.42|66.51|63.31|0
1740432600000|2025-02-24 21:30:00|66.57|63.37|66.59|63.39|66.62|63.42|66.45|63.25|0
1740432900000|2025-02-24 21:35:00|66.57|63.37|66.73|63.53|66.76|63.56|66.57|63.37|0
1740433200000|2025-02-24 21:40:00|66.7|63.5|66.78|63.58|66.93|63.73|66.7|63.5|0
1740433500000|2025-02-24 21:45:00|66.76|63.56|66.7|63.5|66.81|63.61|66.67|63.47|0
1740433800000|2025-02-24 21:50:00|66.69|63.49|66.7|63.5|66.74|63.54|66.62|63.42|0
1740434100000|2025-02-24 21:55:00|66.71|63.51|66.57|63.37|66.71|63.51|66.52|63.32|0
1740434400000|2025-02-24 22:00:00|66.56|63.36|66.63|63.43|66.63|63.43|66.56|63.36|0
1740434700000|2025-02-24 22:05:00|66.64|63.44|66.68|63.48|66.76|63.56|66.6|63.4|0
1740435000000|2025-02-24 22:10:00|66.73|63.53|66.69|63.49|66.73|63.53|66.69|63.49|0
1740435300000|2025-02-24 22:15:00|66.68|63.48|66.68|63.48|66.71|63.51|66.68|63.48|0
1740435900000|2025-02-24 22:25:00|66.7|63.5|66.7|63.5|66.7|63.5|66.66|63.46|0
1740436200000|2025-02-24 22:30:00|66.69|63.49|66.67|63.47|66.69|63.49|66.62|63.42|0
1740436500000|2025-02-24 22:35:00|66.68|63.48|66.68|63.48|66.68|63.48|66.68|63.48|0
1740436800000|2025-02-24 22:40:00|66.67|63.47|66.65|63.45|66.68|63.48|66.64|63.44|0
1740437100000|2025-02-24 22:45:00|66.64|63.44|66.65|63.45|66.65|63.45|66.64|63.44|0
1740437400000|2025-02-24 22:50:00|66.64|63.44|66.64|63.44|66.64|63.44|66.64|63.44|0
1740437700000|2025-02-24 22:55:00|66.62|63.42|66.62|63.42|66.64|63.44|66.6|63.4|0
1740438000000|2025-02-24 23:00:00|66.52|63.32|66.62|63.42|66.7|63.5|66.25|63.05|0
1740438300000|2025-02-24 23:05:00|66.56|63.36|66.53|63.33|66.72|63.52|66.42|63.22|0
1740438600000|2025-02-24 23:10:00|66.56|63.36|66.56|63.36|66.61|63.41|66.39|63.19|0
1740438900000|2025-02-24 23:15:00|66.61|63.41|66.56|63.36|66.67|63.47|66.47|63.27|0
1740439200000|2025-02-24 23:20:00|66.53|63.33|66.42|63.22|66.56|63.36|66.42|63.22|0
1740439500000|2025-02-24 23:25:00|66.44|63.24|66.3|63.1|66.5|63.3|66.28|63.08|0
1740439800000|2025-02-24 23:30:00|66.28|63.08|66.91|63.71|67.05|63.85|66.28|63.08|0
1740440100000|2025-02-24 23:35:00|66.89|63.69|66.87|63.67|66.96|63.76|66.66|63.46|0
1740440400000|2025-02-24 23:40:00|66.86|63.66|66.85|63.65|66.94|63.74|66.74|63.54|0
1740440700000|2025-02-24 23:45:00|66.84|63.64|67.19|63.99|67.22|64.02|66.74|63.54|0
1740441000000|2025-02-24 23:50:00|67.22|64.02|67.69|64.49|67.69|64.49|67.15|63.95|0
1740441300000|2025-02-24 23:55:00|67.68|64.48|67.13|63.93|67.72|64.52|67.13|63.93|0
1740441600000|2025-02-25 00:00:00|67.27|64.07|66.76|63.56|67.27|64.07|66.71|63.51|0
1740441900000|2025-02-25 00:05:00|66.79|63.59|66.65|63.45|66.82|63.62|66.54|63.34|0
1740442200000|2025-02-25 00:10:00|66.68|63.48|66.59|63.39|66.71|63.51|66.43|63.23|0
1740442500000|2025-02-25 00:15:00|66.57|63.37|66.62|63.42|66.65|63.45|66.45|63.25|0
1740442800000|2025-02-25 00:20:00|66.65|63.45|66.48|63.28|66.65|63.45|66.45|63.25|0
1740443100000|2025-02-25 00:25:00|66.51|63.31|66.17|62.97|66.53|63.33|65.92|62.72|0
1740443400000|2025-02-25 00:30:00|66.14|62.94|66.25|63.05|66.28|63.08|66.09|62.89|0
1740443700000|2025-02-25 00:35:00|66.28|63.08|66.03|62.83|66.28|63.08|66|62.8|0
1740444000000|2025-02-25 00:40:00|66|62.8|66.03|62.83|66.09|62.89|65.89|62.69|0
1740444300000|2025-02-25 00:45:00|66.06|62.86|66.05|62.85|66.14|62.94|66|62.8|0
1740444600000|2025-02-25 00:50:00|66.03|62.83|66.03|62.83|66.05|62.85|65.94|62.74|0
1740444900000|2025-02-25 00:55:00|66.05|62.85|66.05|62.85|66.19|62.99|66.03|62.83|0
1740445200000|2025-02-25 01:00:00|66.08|62.88|65.88|62.68|66.27|63.07|65.86|62.66|0
1740445500000|2025-02-25 01:05:00|65.91|62.71|65.97|62.77|66.05|62.85|65.8|62.6|0
1740445800000|2025-02-25 01:10:00|65.96|62.76|66.18|62.98|66.21|63.01|65.94|62.74|0
1740446100000|2025-02-25 01:15:00|66.21|63.01|66.21|63.01|66.21|63.01|66.02|62.82|0
1740446400000|2025-02-25 01:20:00|66.22|63.02|66.13|62.93|66.27|63.07|66.13|62.93|0
1740446700000|2025-02-25 01:25:00|66.21|63.01|67.12|63.92|67.43|64.23|66.21|63.01|0
1740447000000|2025-02-25 01:30:00|67.02|64.02|66.66|63.66|67.02|64.02|66.6|63.6|0
1740447300000|2025-02-25 01:35:00|66.67|63.67|66.71|63.71|66.82|63.82|66.6|63.6|0
1740447600000|2025-02-25 01:40:00|66.68|63.68|66.63|63.63|66.74|63.74|66.57|63.57|0
1740447900000|2025-02-25 01:45:00|66.61|63.61|66.74|63.74|66.85|63.85|66.6|63.6|0
1740448200000|2025-02-25 01:50:00|66.76|63.76|66.48|63.48|66.76|63.76|66.43|63.43|0
1740448500000|2025-02-25 01:55:00|66.51|63.51|66.4|63.4|66.51|63.51|66.37|63.37|0
1740448800000|2025-02-25 02:00:00|66.43|63.43|66.31|63.31|66.45|63.45|66.2|63.2|0
1740449100000|2025-02-25 02:05:00|66.34|63.34|66.45|63.45|66.48|63.48|66.31|63.31|0
1740449400000|2025-02-25 02:10:00|66.42|63.42|66.31|63.31|66.45|63.45|66.26|63.26|0
1740449700000|2025-02-25 02:15:00|66.34|63.34|66.36|63.36|66.36|63.36|66.25|63.25|0
1740450000000|2025-02-25 02:20:00|66.35|63.35|66.67|63.67|67.09|64.09|66.31|63.31|0
1740450300000|2025-02-25 02:25:00|66.7|63.7|66.74|63.74|66.75|63.75|66.56|63.56|0
1740450600000|2025-02-25 02:30:00|66.72|63.72|66.72|63.72|66.83|63.83|66.58|63.58|0
1740450900000|2025-02-25 02:35:00|66.69|63.69|66.58|63.58|66.73|63.73|66.55|63.55|0
1740451200000|2025-02-25 02:40:00|66.55|63.55|66.49|63.49|66.57|63.57|66.44|63.44|0
1740451500000|2025-02-25 02:45:00|66.52|63.52|66.52|63.52|66.6|63.6|66.49|63.49|0
1740451800000|2025-02-25 02:50:00|66.53|63.53|66.49|63.49|66.57|63.57|66.46|63.46|0
1740452100000|2025-02-25 02:55:00|66.46|63.46|66.32|63.32|66.55|63.55|66.32|63.32|0
1740452400000|2025-02-25 03:00:00|66.35|63.35|66.18|63.18|66.38|63.38|66.16|63.16|0
1740452700000|2025-02-25 03:05:00|66.21|63.21|66.29|63.29|66.29|63.29|66.18|63.18|0
1740453000000|2025-02-25 03:10:00|66.32|63.32|66.21|63.21|66.37|63.37|66.21|63.21|0
1740453300000|2025-02-25 03:15:00|66.23|63.23|66.37|63.37|66.37|63.37|66.23|63.23|0
1740453600000|2025-02-25 03:20:00|66.34|63.34|66.41|63.41|66.45|63.45|66.34|63.34|0
1740453900000|2025-02-25 03:25:00|66.42|63.42|66.45|63.45|66.45|63.45|66.33|63.33|0
1740454200000|2025-02-25 03:30:00|66.48|63.48|66.48|63.48|66.51|63.51|66.42|63.42|0
1740454500000|2025-02-25 03:35:00|66.5|63.5|66.59|63.59|66.63|63.63|66.49|63.49|0
1740454800000|2025-02-25 03:40:00|66.61|63.61|66.53|63.53|66.61|63.61|66.5|63.5|0
1740455100000|2025-02-25 03:45:00|66.56|63.56|66.42|63.42|66.56|63.56|66.36|63.36|0
1740455400000|2025-02-25 03:50:00|66.39|63.39|66.61|63.61|66.64|63.64|66.39|63.39|0
1740455700000|2025-02-25 03:55:00|66.58|63.58|66.63|63.63|66.69|63.69|66.52|63.52|0
1740456000000|2025-02-25 04:00:00|66.66|63.66|66.8|63.8|66.91|63.91|66.58|63.58|0
1740456300000|2025-02-25 04:05:00|66.77|63.77|66.69|63.69|66.79|63.79|66.66|63.66|0
1740456600000|2025-02-25 04:10:00|66.66|63.66|66.71|63.71|66.77|63.77|66.63|63.63|0
1740456900000|2025-02-25 04:15:00|66.68|63.68|66.49|63.49|66.71|63.71|66.49|63.49|0
1740457200000|2025-02-25 04:20:00|66.52|63.52|66.38|63.38|66.54|63.54|66.35|63.35|0
1740457500000|2025-02-25 04:25:00|66.4|63.4|66.37|63.37|66.4|63.4|66.35|63.35|0
1740457800000|2025-02-25 04:30:00|66.36|63.36|66.46|63.46|66.47|63.47|66.36|63.36|0
1740458100000|2025-02-25 04:35:00|66.48|63.48|66.57|63.57|66.59|63.59|66.37|63.37|0
1740458400000|2025-02-25 04:40:00|66.54|63.54|66.65|63.65|66.65|63.65|66.54|63.54|0
1740458700000|2025-02-25 04:45:00|66.62|63.62|66.76|63.76|66.76|63.76|66.62|63.62|0
1740459000000|2025-02-25 04:50:00|66.73|63.73|66.78|63.78|66.87|63.87|66.7|63.7|0
1740459300000|2025-02-25 04:55:00|66.81|63.81|66.86|63.86|66.89|63.89|66.78|63.78|0
1740459600000|2025-02-25 05:00:00|66.84|63.84|66.75|63.75|66.86|63.86|66.72|63.72|0
1740459900000|2025-02-25 05:05:00|66.72|63.72|66.72|63.72|66.78|63.78|66.69|63.69|0
1740460200000|2025-02-25 05:10:00|66.75|63.75|66.75|63.75|66.83|63.83|66.69|63.69|0
1740460500000|2025-02-25 05:15:00|66.72|63.72|66.69|63.69|66.75|63.75|66.66|63.66|0
1740460800000|2025-02-25 05:20:00|66.66|63.66|66.65|63.65|66.75|63.75|66.65|63.65|0
1740461100000|2025-02-25 05:25:00|66.66|63.66|66.69|63.69|66.72|63.72|66.58|63.58|0
1740461400000|2025-02-25 05:30:00|66.66|63.66|66.68|63.68|66.78|63.78|66.66|63.66|0
1740461700000|2025-02-25 05:35:00|66.71|63.71|66.66|63.66|66.74|63.74|66.66|63.66|0
1740462000000|2025-02-25 05:40:00|66.65|63.65|66.74|63.74|66.77|63.77|66.65|63.65|0
1740462300000|2025-02-25 05:45:00|66.71|63.71|66.6|63.6|66.74|63.74|66.6|63.6|0
1740462600000|2025-02-25 05:50:00|66.61|63.61|66.57|63.57|66.65|63.65|66.57|63.57|0
1740462900000|2025-02-25 05:55:00|66.62|63.62|66.65|63.65|66.68|63.68|66.57|63.57|0
1740463200000|2025-02-25 06:00:00|66.68|63.68|66.76|63.76|66.81|63.81|66.65|63.65|0
1740463500000|2025-02-25 06:05:00|66.7|63.7|66.53|63.53|66.73|63.73|66.53|63.53|0
1740463800000|2025-02-25 06:10:00|66.51|63.51|66.53|63.53|66.58|63.58|66.48|63.48|0
1740464100000|2025-02-25 06:15:00|66.5|63.5|66.59|63.59|66.59|63.59|66.48|63.48|0
1740464400000|2025-02-25 06:20:00|66.61|63.61|66.78|63.78|66.81|63.81|66.61|63.61|0
1740464700000|2025-02-25 06:25:00|66.81|63.81|66.89|63.89|66.97|63.97|66.78|63.78|0
1740465000000|2025-02-25 06:30:00|66.83|63.83|67.14|64.14|67.14|64.14|66.8|63.8|0
1740465300000|2025-02-25 06:35:00|67.17|64.17|67.16|64.16|67.22|64.22|67.14|64.14|0
1740465600000|2025-02-25 06:40:00|67.19|64.19|67.11|64.11|67.22|64.22|67|64|0
1740465900000|2025-02-25 06:45:00|67.05|64.05|67.13|64.13|67.13|64.13|66.99|63.99|0
1740466200000|2025-02-25 06:50:00|67.16|64.16|67.24|64.24|67.44|64.44|67.13|64.13|0
1740466500000|2025-02-25 06:55:00|67.23|64.23|67.19|64.19|67.34|64.34|67.05|64.05|0
1740466800000|2025-02-25 07:00:00|67.21|64.21|67.66|64.66|67.69|64.69|67.14|64.14|0
1740467100000|2025-02-25 07:05:00|67.69|64.69|67.74|64.74|68|65|67.6|64.6|0
1740467400000|2025-02-25 07:10:00|67.77|64.77|67.7|64.7|67.83|64.83|67.66|64.66|0
1740467700000|2025-02-25 07:15:00|67.69|64.69|67.63|64.63|67.69|64.69|67.35|64.35|0
1740468000000|2025-02-25 07:20:00|67.66|64.66|67.74|64.74|67.85|64.85|67.6|64.6|0
1740468300000|2025-02-25 07:25:00|67.72|64.72|68.02|65.02|68.7|65.7|67.71|64.71|0
1740468600000|2025-02-25 07:30:00|68.05|65.05|68.68|65.68|68.78|65.78|68.04|65.04|0
1740468900000|2025-02-25 07:35:00|68.66|65.66|68.59|65.59|68.81|65.81|68.43|65.43|0
1740469200000|2025-02-25 07:40:00|68.55|65.55|68.23|65.23|68.55|65.55|68.06|65.06|0
1740469500000|2025-02-25 07:45:00|68.26|65.26|68.72|65.72|68.77|65.77|68.23|65.23|0
1740469800000|2025-02-25 07:50:00|68.74|65.74|68.72|65.72|69.68|66.68|68.72|65.72|0
1740470100000|2025-02-25 07:55:00|68.66|65.66|69.91|66.91|69.95|66.95|68.66|65.66|0
1740470400000|2025-02-25 08:00:00|69.92|66.92|68.75|65.75|69.95|66.95|68.74|65.74|0
1740470700000|2025-02-25 08:05:00|68.74|65.74|68.04|65.04|68.82|65.82|68.03|65.03|0
1740471000000|2025-02-25 08:10:00|68.03|65.03|67.42|64.42|68.07|65.07|67.4|64.4|0
1740471300000|2025-02-25 08:15:00|68.87|65.87|67.81|64.81|69.07|66.07|67.46|64.46|0
1740471600000|2025-02-25 08:20:00|67.84|64.84|68.32|65.32|68.37|65.37|67.78|64.78|0
1740471900000|2025-02-25 08:25:00|68.29|65.29|68.29|65.29|68.46|65.46|68.15|65.15|0
1740472200000|2025-02-25 08:30:00|68.37|65.37|68.51|65.51|68.57|65.57|68.13|65.13|0
1740472500000|2025-02-25 08:35:00|68.57|65.57|68.03|65.03|68.57|65.57|67.77|64.77|0
1740472800000|2025-02-25 08:40:00|67.97|64.97|68.34|65.34|68.45|65.45|67.97|64.97|0
1740473100000|2025-02-25 08:45:00|68.37|65.37|68.36|65.36|68.48|65.48|67.94|64.94|0
1740473400000|2025-02-25 08:50:00|68.34|65.34|68.75|65.75|68.88|65.88|68.31|65.31|0
1740473700000|2025-02-25 08:55:00|68.76|65.76|69.51|66.51|69.51|66.51|68.76|65.76|0
1740474000000|2025-02-25 09:00:00|69.45|66.45|68.82|65.82|69.85|66.85|68.73|65.73|0
1740474300000|2025-02-25 09:05:00|68.87|65.87|68.44|65.44|68.97|65.97|68.36|65.36|0
1740474600000|2025-02-25 09:10:00|68.41|65.41|68.21|65.21|68.58|65.58|68.16|65.16|0
1740474900000|2025-02-25 09:15:00|68.33|65.33|68.35|65.35|68.41|65.41|68.16|65.16|0
1740475200000|2025-02-25 09:20:00|68.28|65.28|68.49|65.49|68.57|65.57|68.21|65.21|0
1740475500000|2025-02-25 09:25:00|68.42|65.42|68.64|65.64|68.72|65.72|68.42|65.42|0
1740475800000|2025-02-25 09:30:00|68.65|65.65|68.48|65.48|68.95|65.95|68.46|65.46|0
1740476100000|2025-02-25 09:35:00|68.46|65.46|68.8|65.8|68.89|65.89|68.46|65.46|0
1740476400000|2025-02-25 09:40:00|68.86|65.86|69.35|66.35|69.37|66.37|68.8|65.8|0
1740476700000|2025-02-25 09:45:00|69.46|66.46|69.66|66.66|69.75|66.75|69.32|66.32|0
1740477000000|2025-02-25 09:50:00|69.69|66.69|69.92|66.92|69.92|66.92|69.68|66.68|0
1740477300000|2025-02-25 09:55:00|69.98|66.98|70.33|67.33|70.35|67.35|69.95|66.95|0
1740477600000|2025-02-25 10:00:00|70.27|67.27|69.63|66.63|70.35|67.35|69.6|66.6|0
1740477900000|2025-02-25 10:05:00|69.66|66.66|69.6|66.6|69.74|66.74|69.54|66.54|0
1740478200000|2025-02-25 10:10:00|69.57|66.57|69.64|66.64|69.74|66.74|69.42|66.42|0
1740478500000|2025-02-25 10:15:00|69.62|66.62|69.25|66.25|69.62|66.62|69.22|66.22|0
1740478800000|2025-02-25 10:20:00|69.28|66.28|69.36|66.36|69.42|66.42|69.28|66.28|0
1740479100000|2025-02-25 10:25:00|69.39|66.39|69.36|66.36|69.45|66.45|69.33|66.33|0
1740479400000|2025-02-25 10:30:00|69.45|66.45|69.47|66.47|69.56|66.56|69.33|66.33|0
1740479700000|2025-02-25 10:35:00|69.46|66.46|69.53|66.53|69.56|66.56|69.36|66.36|0
1740480000000|2025-02-25 10:40:00|69.5|66.5|69.47|66.47|69.64|66.64|69.38|66.38|0
1740480300000|2025-02-25 10:45:00|69.51|66.51|69.7|66.7|69.7|66.7|69.38|66.38|0
1740480600000|2025-02-25 10:50:00|69.67|66.67|70.03|67.03|70.19|67.19|69.67|66.67|0
1740480900000|2025-02-25 10:55:00|70.04|67.04|70.35|67.35|70.47|67.47|69.99|66.99|0
1740481200000|2025-02-25 11:00:00|70.33|67.33|69.84|66.84|70.51|67.51|69.84|66.84|0
1740481500000|2025-02-25 11:05:00|69.85|66.85|69.95|66.95|70.19|67.19|69.85|66.85|0
1740481800000|2025-02-25 11:10:00|69.98|66.98|67.76|65.76|70.1|67.1|67.46|64.46|0
1740482100000|2025-02-25 11:15:00|67.78|65.78|67.75|65.75|67.87|65.87|67.37|65.37|0
1740482400000|2025-02-25 11:20:00|67.73|65.73|67.92|65.92|68.18|66.18|67.73|65.73|0
1740482700000|2025-02-25 11:25:00|67.89|65.89|67.72|65.72|67.95|65.95|67.61|65.61|0
1740483000000|2025-02-25 11:30:00|67.69|65.69|67.3|65.3|67.75|65.75|67.27|65.27|0
1740483300000|2025-02-25 11:35:00|67.33|65.33|67.11|65.11|67.33|65.33|66.96|64.96|0
1740483600000|2025-02-25 11:40:00|67.12|65.12|65.76|63.76|67.15|65.15|65.75|63.75|0
1740483900000|2025-02-25 11:45:00|65.81|63.81|66.28|64.28|66.35|64.35|65.76|63.76|0
1740484200000|2025-02-25 11:50:00|66.27|64.27|66.28|64.28|66.43|64.43|66.25|64.25|0
1740484500000|2025-02-25 11:55:00|66.29|64.29|66.15|64.15|66.31|64.31|65.98|63.98|0
1740484800000|2025-02-25 12:00:00|66.2|64.2|65.92|63.92|66.3|64.3|65.87|63.87|0
1740485100000|2025-02-25 12:05:00|65.85|63.85|65.72|63.72|65.97|63.97|65.36|63.36|0
1740485400000|2025-02-25 12:10:00|65.78|63.78|65.86|63.86|66.08|64.08|65.75|63.75|0
1740485700000|2025-02-25 12:15:00|65.82|63.82|65.69|63.69|66.2|64.2|65.6|63.6|0
1740486000000|2025-02-25 12:20:00|65.7|63.7|65.7|63.7|66.13|64.13|65.6|63.6|0
1740486300000|2025-02-25 12:25:00|65.73|63.73|65.37|63.37|65.75|63.75|65.14|63.14|0
1740486600000|2025-02-25 12:30:00|65.32|63.32|65.79|63.79|66.06|64.06|65.32|63.32|0
1740486900000|2025-02-25 12:35:00|65.75|63.75|65.8|63.8|65.98|63.98|65.58|63.58|0
1740487200000|2025-02-25 12:40:00|65.78|63.78|65.93|63.93|66.02|64.02|65.72|63.72|0
1740487500000|2025-02-25 12:45:00|65.96|63.96|66.1|64.1|66.48|64.48|65.96|63.96|0
1740487800000|2025-02-25 12:50:00|66.07|64.07|65.54|63.54|66.15|64.15|65.54|63.54|0
1740488100000|2025-02-25 12:55:00|65.58|63.58|64.78|62.78|65.58|63.58|64.71|62.71|0
1740488400000|2025-02-25 13:00:00|64.72|62.72|64.79|62.79|65.02|63.02|64.63|62.63|0
1740488700000|2025-02-25 13:05:00|64.77|62.77|64.86|62.86|64.95|62.95|64.75|62.75|0
1740489000000|2025-02-25 13:10:00|64.91|62.91|65.04|63.04|65.13|63.13|64.81|62.81|0
1740489300000|2025-02-25 13:15:00|65.02|63.02|65.02|63.02|65.36|63.36|65|63|0
1740489600000|2025-02-25 13:20:00|65|63|64.91|62.91|65.06|63.06|64.5|62.5|0
1740489900000|2025-02-25 13:25:00|64.88|62.88|64.39|62.39|65.14|63.14|64.39|62.39|0
1740490200000|2025-02-25 13:30:00|64.42|62.42|64.6|62.6|64.67|62.67|64.2|62.2|0
1740490500000|2025-02-25 13:35:00|64.57|62.57|65.01|63.01|65.16|63.16|64.57|62.57|0
1740490800000|2025-02-25 13:40:00|64.99|62.99|65.25|63.25|65.25|63.25|64.82|62.82|0
1740491100000|2025-02-25 13:45:00|65.27|63.27|65.35|63.35|65.47|63.47|65.12|63.12|0
1740491400000|2025-02-25 13:50:00|65.36|63.36|65.15|63.15|65.62|63.62|65.15|63.15|0
1740491700000|2025-02-25 13:55:00|65.13|63.13|65.32|63.32|65.46|63.46|64.87|62.87|0
1740492000000|2025-02-25 14:00:00|65.3|63.3|65.45|63.45|65.59|63.59|65.16|63.16|0
1740492300000|2025-02-25 14:05:00|65.47|63.47|65.64|63.64|65.65|63.65|65.35|63.35|0
1740492600000|2025-02-25 14:10:00|65.63|63.63|65.38|63.38|65.71|63.71|65.33|63.33|0
1740492900000|2025-02-25 14:15:00|65.44|63.44|65.66|63.66|65.74|63.74|65.3|63.3|0
1740493200000|2025-02-25 14:20:00|65.71|63.71|65.99|63.99|66.07|64.07|65.6|63.6|0
1740493500000|2025-02-25 14:25:00|66.02|64.02|66.17|63.37|67.12|64.32|65.94|63.14|0
1740493800000|2025-02-25 14:30:00|65.98|63.98|65.63|63.63|66.75|64.75|65.19|63.19|0
1740494100000|2025-02-25 14:35:00|65.58|63.58|65.2|63.2|66.34|64.34|65|63|0
1740494400000|2025-02-25 14:40:00|65.26|63.26|66.91|64.91|66.91|64.91|65.26|63.26|0
1740494700000|2025-02-25 14:45:00|66.88|64.88|67.46|65.46|67.64|65.64|66.48|64.48|0
1740495000000|2025-02-25 14:50:00|67.43|65.43|69.56|67.56|69.94|67.94|67.32|65.32|0
1740495300000|2025-02-25 14:55:00|69.62|67.62|68.38|66.38|69.62|67.62|67.48|65.48|0
1740495600000|2025-02-25 15:00:00|68.34|66.34|71.03|68.43|71.52|68.72|68.34|66.34|0
1740495900000|2025-02-25 15:05:00|70.97|68.37|70.75|68.15|71.35|68.75|70.38|67.78|0
1740496200000|2025-02-25 15:10:00|70.41|67.81|71.97|69.37|72.03|69.43|70.02|67.42|0
1740496500000|2025-02-25 15:15:00|71.91|69.31|73.6|71|73.6|71|71.17|68.57|0
1740496800000|2025-02-25 15:20:00|73.69|71.09|74.07|71.47|74.49|71.89|72.78|70.18|0
1740497100000|2025-02-25 15:25:00|74.12|71.52|74.91|72.11|75.01|72.32|73.49|70.89|0
1740497400000|2025-02-25 15:30:00|74.85|72.05|74.2|71.4|75.45|72.65|74.05|71.25|0
1740497700000|2025-02-25 15:35:00|74.08|71.28|72.04|69.24|74.08|71.28|71.98|69.18|0
1740498000000|2025-02-25 15:40:00|72.07|69.27|71.63|68.83|73|70.2|70.88|68.08|0
1740498300000|2025-02-25 15:45:00|71.69|68.89|71.73|68.93|72.94|70.14|71.36|68.56|0
1740498600000|2025-02-25 15:50:00|71.67|68.87|70.19|67.39|71.9|69.1|69.93|67.13|0
1740498900000|2025-02-25 15:55:00|70.16|67.36|71.85|69.05|71.85|69.05|69.51|66.71|0
1740499200000|2025-02-25 16:00:00|71.74|68.94|73.13|70.33|73.63|70.83|71.74|68.94|0
1740499500000|2025-02-25 16:05:00|73.09|70.29|72.31|69.51|73.4|70.6|72.03|69.23|0
1740499800000|2025-02-25 16:10:00|72.22|69.42|71.27|69.27|72.42|69.62|71.06|68.62|0
1740500100000|2025-02-25 16:15:00|71.35|69.35|71.74|69.74|72.15|70.15|71.12|69.12|0
1740500400000|2025-02-25 16:20:00|71.82|69.82|71.77|69.77|72.28|70.28|71.41|69.41|0
1740500700000|2025-02-25 16:25:00|71.74|69.74|73.21|71.21|73.29|71.29|71.56|69.56|0
1740501000000|2025-02-25 16:30:00|73.15|71.15|73.63|71.63|75.28|73.28|72.75|70.75|0
1740501300000|2025-02-25 16:35:00|73.55|71.55|72.5|70.5|74.18|72.18|72.41|70.41|0
1740501600000|2025-02-25 16:40:00|72.53|70.53|72.74|70.74|73.33|71.33|72.5|70.5|0
1740501900000|2025-02-25 16:45:00|72.71|70.71|71|69|72.89|70.89|70.91|68.91|0
1740502200000|2025-02-25 16:50:00|70.97|68.97|70.4|68.4|70.97|68.97|70.19|68.19|0
1740502500000|2025-02-25 16:55:00|70.46|68.46|69.43|67.43|70.78|68.78|68.69|66.69|0
1740502800000|2025-02-25 17:00:00|69.58|67.58|69.7|67.7|69.7|67.7|69.13|67.13|0
1740503100000|2025-02-25 17:05:00|69.67|67.67|69.62|67.62|69.89|67.89|69.36|67.36|0
1740503400000|2025-02-25 17:10:00|69.59|67.59|69.45|67.45|69.59|67.59|68.98|66.98|0
1740503700000|2025-02-25 17:15:00|69.51|67.51|69.6|67.6|69.79|67.79|69.18|67.18|0
1740504000000|2025-02-25 17:20:00|69.63|67.63|69.72|67.72|70.8|68.8|69.62|67.62|0
1740504300000|2025-02-25 17:25:00|69.69|67.69|68.65|66.65|69.9|67.9|68.65|66.65|0
1740504600000|2025-02-25 17:30:00|68.74|66.74|68.38|66.38|68.85|66.85|68.09|66.09|0
1740504900000|2025-02-25 17:35:00|68.39|66.39|67.78|65.78|68.58|66.58|67.58|65.58|0
1740505200000|2025-02-25 17:40:00|67.81|65.81|67.85|65.85|67.88|65.88|67.19|65.19|0
1740505500000|2025-02-25 17:45:00|67.8|65.8|67.99|65.99|68.35|66.35|67.69|65.69|0
1740505800000|2025-02-25 17:50:00|68.02|66.02|67.45|65.45|68.06|66.06|67.27|65.27|0
1740506100000|2025-02-25 17:55:00|67.42|65.42|67.06|65.06|67.54|65.54|66.98|64.98|0
1740506400000|2025-02-25 18:00:00|67.03|65.03|66.05|64.05|67.03|65.03|65.99|63.99|0
1740506700000|2025-02-25 18:05:00|66.08|64.08|65.58|63.58|66.14|64.14|65.07|63.07|0
1740507000000|2025-02-25 18:10:00|65.6|63.6|66.79|64.79|66.84|64.84|65.36|63.36|0
1740507300000|2025-02-25 18:15:00|66.9|64.9|67.27|65.27|67.29|65.29|66.43|64.43|0
1740507600000|2025-02-25 18:20:00|67.24|65.24|66.79|64.79|67.31|65.31|66.67|64.67|0
1740507900000|2025-02-25 18:25:00|66.75|64.75|68.78|66.78|68.81|66.81|66.75|64.75|0
1740508200000|2025-02-25 18:30:00|68.75|66.75|68.01|66.01|68.87|66.87|67.8|65.8|0
1740508500000|2025-02-25 18:35:00|68.05|66.05|65.96|63.96|68.31|66.31|65.96|63.96|0
1740508800000|2025-02-25 18:40:00|65.99|63.99|65.93|63.93|66.23|64.23|65.56|63.56|0
1740509100000|2025-02-25 18:45:00|65.87|63.87|65.96|63.96|66.09|64.09|65.6|63.6|0
1740509400000|2025-02-25 18:50:00|65.91|63.91|66.53|64.53|66.89|64.89|65.79|63.79|0
1740509700000|2025-02-25 18:55:00|66.56|64.56|67.02|65.02|67.14|65.14|66.46|64.46|0
1740510000000|2025-02-25 19:00:00|67.11|65.11|67.16|65.16|67.42|65.42|66.84|64.84|0
1740510300000|2025-02-25 19:05:00|67.22|65.22|67.18|65.18|67.43|65.43|67.07|65.07|0
1740510600000|2025-02-25 19:10:00|67.12|65.12|68.72|66.72|68.72|66.72|67.12|65.12|0
1740510900000|2025-02-25 19:15:00|68.69|66.69|68.36|66.36|69.48|67.48|68.32|66.32|0
1740511200000|2025-02-25 19:20:00|68.39|66.39|69.12|67.12|69.18|67.18|68.39|66.39|0
1740511500000|2025-02-25 19:25:00|69.09|67.09|69.39|67.39|69.44|67.44|68.88|66.88|0
1740511800000|2025-02-25 19:30:00|69.42|67.42|67.86|65.86|69.42|67.42|67.86|65.86|0
1740512100000|2025-02-25 19:35:00|67.92|65.92|66.09|64.09|68.65|66.65|66.09|64.09|0
1740512400000|2025-02-25 19:40:00|66.12|64.12|66.27|64.27|66.27|64.27|66.1|64.1|0
1740512700000|2025-02-25 19:45:00|65.7|63.7|66.07|64.07|67.02|65.02|65.7|63.7|0
1740513000000|2025-02-25 19:50:00|66.1|64.1|66.06|64.06|66.27|64.27|65.77|63.77|0
1740513300000|2025-02-25 19:55:00|66.15|64.15|66.16|64.16|66.3|64.3|65.78|63.78|0
1740513600000|2025-02-25 20:00:00|66.15|64.15|66.15|64.15|66.8|64.8|65.65|63.65|0
1740513900000|2025-02-25 20:05:00|66.12|64.12|66.28|64.28|66.3|64.3|65.51|63.51|0
1740514200000|2025-02-25 20:10:00|66.25|64.25|66.38|64.38|66.9|64.9|66.25|64.25|0
1740514500000|2025-02-25 20:15:00|66.47|64.47|65.71|63.71|66.58|64.58|65.64|63.64|0
1740514800000|2025-02-25 20:20:00|65.73|63.73|64.59|62.59|65.89|63.89|64.5|62.5|0
1740515100000|2025-02-25 20:25:00|64.56|62.56|65.34|63.34|65.54|63.54|64.55|62.55|0
1740515400000|2025-02-25 20:30:00|65.22|63.22|65.94|63.94|66.22|64.22|65.22|63.22|0
1740515700000|2025-02-25 20:35:00|65.85|63.85|67.48|65.48|67.51|65.51|65.68|63.68|0
1740516000000|2025-02-25 20:40:00|67.42|65.42|67.5|65.5|68.05|66.05|66.93|64.93|0
1740516300000|2025-02-25 20:45:00|67.56|65.56|66.93|64.93|67.67|65.67|66.84|64.84|0
1740516600000|2025-02-25 20:50:00|66.98|64.98|68.2|66.2|68.42|66.42|66.52|64.52|0
1740516900000|2025-02-25 20:55:00|68.28|66.28|67.46|65.46|68.28|66.28|66.85|64.85|0
1740517200000|2025-02-25 21:00:00|67.4|65.4|66.72|64.72|67.73|65.73|66.51|64.51|0
1740517500000|2025-02-25 21:05:00|66.71|64.71|66.14|64.14|66.71|64.71|66.07|64.07|0
1740517800000|2025-02-25 21:10:00|66.07|64.07|66.65|64.65|66.71|64.71|66.07|64.07|0
1740518100000|2025-02-25 21:15:00|66.61|64.61|66.49|64.49|66.77|64.77|66.42|64.42|0
1740518400000|2025-02-25 21:20:00|66.47|64.47|66.36|64.36|66.61|64.61|66.32|64.32|0
1740518700000|2025-02-25 21:25:00|66.44|64.44|66.27|64.27|66.44|64.44|66.04|64.04|0
1740519000000|2025-02-25 21:30:00|66.17|64.17|66.46|64.46|66.52|64.52|66.17|64.17|0
1740519300000|2025-02-25 21:35:00|66.44|64.44|66.54|64.54|66.63|64.63|66.35|64.35|0
1740519600000|2025-02-25 21:40:00|66.55|64.55|66.49|64.49|66.72|64.72|66.48|64.48|0
1740519900000|2025-02-25 21:45:00|66.51|64.51|66.58|64.58|66.58|64.58|66.2|64.2|0
1740520200000|2025-02-25 21:50:00|66.57|64.57|66.52|64.52|66.6|64.6|66.4|64.4|0
1740520500000|2025-02-25 21:55:00|66.92|64.12|66.9|64.1|67.26|64.46|66.89|64.09|0
1740520800000|2025-02-25 22:00:00|66.89|64.09|66.96|64.16|66.99|64.19|66.89|64.09|0
1740521100000|2025-02-25 22:05:00|66.98|64.18|66.92|64.12|67|64.2|66.92|64.12|0
1740521400000|2025-02-25 22:10:00|66.91|64.11|66.98|64.18|66.99|64.19|66.9|64.1|0
1740521700000|2025-02-25 22:15:00|66.94|64.14|66.93|64.13|66.98|64.18|66.9|64.1|0
1740522000000|2025-02-25 22:20:00|66.92|64.12|66.87|64.07|66.94|64.14|66.84|64.04|0
1740522300000|2025-02-25 22:25:00|66.89|64.09|66.88|64.08|66.9|64.1|66.85|64.05|0
1740522600000|2025-02-25 22:30:00|66.87|64.07|66.85|64.05|66.88|64.08|66.85|64.05|0
1740522900000|2025-02-25 22:35:00|66.87|64.07|66.92|64.12|66.92|64.12|66.87|64.07|0
1740523200000|2025-02-25 22:40:00|66.88|64.08|66.89|64.09|66.9|64.1|66.87|64.07|0
1740523500000|2025-02-25 22:45:00|66.88|64.08|66.87|64.07|66.89|64.09|66.87|64.07|0
1740523800000|2025-02-25 22:50:00|66.88|64.08|66.82|64.02|66.91|64.11|66.77|63.97|0
1740524100000|2025-02-25 22:55:00|66.79|63.99|66.59|63.79|66.82|64.02|66.58|63.78|0
1740524400000|2025-02-25 23:00:00|66.4|63.6|66.08|63.28|66.4|63.6|65.91|63.11|0
1740524700000|2025-02-25 23:05:00|66.1|63.3|66.24|63.44|66.36|63.56|66.09|63.29|0
1740525000000|2025-02-25 23:10:00|66.21|63.41|66.33|63.53|66.38|63.58|66.16|63.36|0
1740525300000|2025-02-25 23:15:00|66.3|63.5|66.21|63.41|66.33|63.53|66.18|63.38|0
1740525600000|2025-02-25 23:20:00|66.24|63.44|66.24|63.44|66.41|63.61|66.13|63.33|0
1740525900000|2025-02-25 23:25:00|66.25|63.45|66.36|63.56|66.38|63.58|66.24|63.44|0
1740526200000|2025-02-25 23:30:00|66.38|63.58|66.15|63.35|66.43|63.63|66.12|63.32|0
1740526500000|2025-02-25 23:35:00|66.12|63.32|66.33|63.53|66.37|63.57|66.09|63.29|0
1740526800000|2025-02-25 23:40:00|66.35|63.55|66.3|63.5|66.35|63.55|66.18|63.38|0
1740527100000|2025-02-25 23:45:00|66.29|63.49|66.4|63.6|66.54|63.74|66.29|63.49|0
1740527400000|2025-02-25 23:50:00|66.37|63.57|66.34|63.54|66.37|63.57|66.26|63.46|0
1740527700000|2025-02-25 23:55:00|66.37|63.57|66.14|63.34|66.37|63.57|66.11|63.31|0
1740528000000|2025-02-26 00:00:00|66.17|63.37|65.97|63.17|66.22|63.42|65.91|63.11|0
1740528300000|2025-02-26 00:05:00|66|63.2|66.33|63.53|66.33|63.53|65.97|63.17|0
1740528600000|2025-02-26 00:10:00|66.36|63.56|66.39|63.59|66.45|63.65|66.31|63.51|0
1740528900000|2025-02-26 00:15:00|66.36|63.56|66.25|63.45|66.45|63.65|66.16|63.36|0
1740529200000|2025-02-26 00:20:00|66.22|63.42|66.02|63.22|66.23|63.43|65.94|63.14|0
1740529500000|2025-02-26 00:25:00|66.05|63.25|66.02|63.22|66.22|63.42|65.99|63.19|0
1740529800000|2025-02-26 00:30:00|66.05|63.25|66.04|63.24|66.05|63.25|65.82|63.02|0
1740530100000|2025-02-26 00:35:00|66.07|63.27|66.24|63.44|66.24|63.44|65.96|63.16|0
1740530400000|2025-02-26 00:40:00|66.21|63.41|66.21|63.41|66.21|63.41|66.1|63.3|0
1740530700000|2025-02-26 00:45:00|66.24|63.44|65.9|63.1|66.24|63.44|65.9|63.1|0
1740531000000|2025-02-26 00:50:00|65.87|63.07|65.93|63.13|65.98|63.18|65.87|63.07|0
1740531300000|2025-02-26 00:55:00|65.95|63.15|65.78|62.98|66.04|63.24|65.78|62.98|0
1740531600000|2025-02-26 01:00:00|65.81|63.01|65.89|63.09|66.01|63.21|65.76|62.96|0
1740531900000|2025-02-26 01:05:00|65.95|63.15|66.03|63.23|66.12|63.32|65.95|63.15|0
1740532200000|2025-02-26 01:10:00|66.02|63.22|66.12|63.32|66.12|63.32|65.98|63.18|0
1740532500000|2025-02-26 01:15:00|65.72|63.72|65.85|63.85|65.89|63.89|65.6|63.6|0
1740532800000|2025-02-26 01:20:00|65.82|63.82|65.83|63.83|66.01|64.01|65.82|63.82|0
1740533100000|2025-02-26 01:25:00|65.86|63.86|65.93|63.93|65.93|63.93|65.68|63.68|0
1740533400000|2025-02-26 01:30:00|65.91|63.91|66.19|64.19|66.33|64.33|65.84|63.84|0
1740533700000|2025-02-26 01:35:00|66.25|64.25|66.39|64.39|66.4|64.4|66.12|64.12|0
1740534000000|2025-02-26 01:40:00|66.36|64.36|66.32|64.32|66.4|64.4|66.26|64.26|0
1740534300000|2025-02-26 01:45:00|66.35|64.35|66.16|64.16|66.41|64.41|66.16|64.16|0
1740534600000|2025-02-26 01:50:00|66.19|64.19|66.18|64.18|66.33|64.33|66.07|64.07|0
1740534900000|2025-02-26 01:55:00|66.19|64.19|66.17|64.17|66.25|64.25|66.13|64.13|0
1740535200000|2025-02-26 02:00:00|66.14|64.14|66.3|64.3|66.35|64.35|66.11|64.11|0
1740535500000|2025-02-26 02:05:00|66.36|64.36|66.71|64.71|66.71|64.71|66.3|64.3|0
1740535800000|2025-02-26 02:10:00|66.65|64.65|66.39|64.39|66.65|64.65|66.33|64.33|0
1740536100000|2025-02-26 02:15:00|66.42|64.42|65.87|63.87|66.58|64.58|65.85|63.85|0
1740536400000|2025-02-26 02:20:00|65.84|63.84|65.95|63.95|66.04|64.04|65.77|63.77|0
1740536700000|2025-02-26 02:25:00|65.97|63.97|65.96|63.96|66.05|64.05|65.9|63.9|0
1740537000000|2025-02-26 02:30:00|65.98|63.98|65.92|63.92|66.02|64.02|65.9|63.9|0
1740537300000|2025-02-26 02:35:00|65.93|63.93|65.8|63.8|66.06|64.06|65.8|63.8|0
1740537600000|2025-02-26 02:40:00|65.84|63.84|66.32|64.32|66.32|64.32|65.79|63.79|0
1740537900000|2025-02-26 02:45:00|66.31|64.31|66.08|64.08|66.93|64.93|66.08|64.08|0
1740538200000|2025-02-26 02:50:00|66.07|64.07|65.98|63.98|66.3|64.3|65.91|63.91|0
1740538500000|2025-02-26 02:55:00|66.01|64.01|65.95|63.95|66.01|64.01|65.89|63.89|0
1740538800000|2025-02-26 03:00:00|65.98|63.98|65.34|63.34|66.01|64.01|65.27|63.27|0
1740539100000|2025-02-26 03:05:00|65.31|63.31|65.26|63.26|65.37|63.37|65.18|63.18|0
1740539400000|2025-02-26 03:10:00|65.3|63.3|64.56|62.56|65.3|63.3|64.55|62.55|0
1740539700000|2025-02-26 03:15:00|64.58|62.58|64.72|62.72|64.8|62.8|64.57|62.57|0
1740540000000|2025-02-26 03:20:00|64.76|62.76|64.78|62.78|64.94|62.94|64.72|62.72|0
1740540300000|2025-02-26 03:25:00|64.81|62.81|64.73|62.73|64.97|62.97|64.71|62.71|0
1740540600000|2025-02-26 03:30:00|64.74|62.74|64.8|62.8|64.83|62.83|64.69|62.69|0
1740540900000|2025-02-26 03:35:00|64.83|62.83|64.84|62.84|64.88|62.88|64.78|62.78|0
1740541200000|2025-02-26 03:40:00|64.81|62.81|66.06|64.06|66.11|64.11|63.55|61.55|0
1740541500000|2025-02-26 03:45:00|66.09|64.09|65.61|63.61|66.11|64.11|65.57|63.57|0
1740541800000|2025-02-26 03:50:00|65.64|63.64|65.73|63.73|65.8|63.8|65.58|63.58|0
1740542100000|2025-02-26 03:55:00|65.71|63.71|65.75|63.75|65.81|63.81|65.7|63.7|0
1740542400000|2025-02-26 04:00:00|65.73|63.73|65.83|63.83|65.9|63.9|65.66|63.66|0
1740542700000|2025-02-26 04:05:00|65.82|63.82|65.79|63.79|65.89|63.89|65.78|63.78|0
1740543000000|2025-02-26 04:10:00|65.78|63.78|65.82|63.82|65.83|63.83|65.77|63.77|0
1740543300000|2025-02-26 04:15:00|65.81|63.81|65.74|63.74|65.86|63.86|65.71|63.71|0
1740543600000|2025-02-26 04:20:00|65.76|63.76|65.66|63.66|65.81|63.81|65.65|63.65|0
1740543900000|2025-02-26 04:25:00|65.65|63.65|65.79|63.79|65.82|63.82|65.65|63.65|0
1740544200000|2025-02-26 04:30:00|65.77|63.77|65.68|63.68|65.82|63.82|65.61|63.61|0
1740544500000|2025-02-26 04:35:00|65.73|63.73|65.78|63.78|65.79|63.79|65.68|63.68|0
1740544800000|2025-02-26 04:40:00|65.8|63.8|65.77|63.77|65.84|63.84|65.73|63.73|0
1740545100000|2025-02-26 04:45:00|65.74|63.74|65.68|63.68|65.76|63.76|65.6|63.6|0
1740545400000|2025-02-26 04:50:00|65.67|63.67|65.62|63.62|65.7|63.7|65.59|63.59|0
1740545700000|2025-02-26 04:55:00|65.57|63.57|65.47|63.47|65.57|63.57|65.44|63.44|0
1740546000000|2025-02-26 05:00:00|65.38|63.38|65.41|63.41|66.53|64.53|65.32|63.32|0
1740546300000|2025-02-26 05:05:00|65.38|63.38|65.39|63.39|65.44|63.44|65.34|63.34|0
1740546600000|2025-02-26 05:10:00|65.41|63.41|65.36|63.36|65.41|63.41|65.34|63.34|0
1740546900000|2025-02-26 05:15:00|65.39|63.39|65.44|63.44|65.46|63.46|65.33|63.33|0
1740547200000|2025-02-26 05:20:00|65.45|63.45|65.25|63.25|65.45|63.45|65.18|63.18|0
1740547500000|2025-02-26 05:25:00|65.28|63.28|65.15|63.15|65.31|63.31|65.12|63.12|0
1740547800000|2025-02-26 05:30:00|65.16|63.16|65.31|63.31|65.37|63.37|65.14|63.14|0
1740548100000|2025-02-26 05:35:00|65.3|63.3|65.23|63.23|65.31|63.31|65.21|63.21|0
1740548400000|2025-02-26 05:40:00|65.25|63.25|65.11|63.11|65.25|63.25|65.08|63.08|0
1740548700000|2025-02-26 05:45:00|65.12|63.12|65.12|63.12|65.17|63.17|65.09|63.09|0
1740549000000|2025-02-26 05:50:00|65.09|63.09|65.12|63.12|65.16|63.16|65.09|63.09|0
1740549300000|2025-02-26 05:55:00|65.09|63.09|65.03|63.03|65.15|63.15|65.03|63.03|0
1740549600000|2025-02-26 06:00:00|65.06|63.06|64.99|62.99|65.14|63.14|64.93|62.93|0
1740549900000|2025-02-26 06:05:00|64.98|62.98|65.01|63.01|65.06|63.06|64.96|62.96|0
1740550200000|2025-02-26 06:10:00|65.02|63.02|65.12|63.12|65.17|63.17|64.99|62.99|0
1740550500000|2025-02-26 06:15:00|65.11|63.11|65.22|63.22|65.26|63.26|65.04|63.04|0
1740550800000|2025-02-26 06:20:00|65.24|63.24|65.25|63.25|65.41|63.41|65.22|63.22|0
1740551100000|2025-02-26 06:25:00|65.23|63.23|65.24|63.24|65.34|63.34|65.19|63.19|0
1740551400000|2025-02-26 06:30:00|65.22|63.22|65.28|63.28|65.33|63.33|65.2|63.2|0
1740551700000|2025-02-26 06:35:00|65.23|63.23|65.35|63.35|65.4|63.4|65.23|63.23|0
1740552000000|2025-02-26 06:40:00|65.38|63.38|65.31|63.31|65.41|63.41|65.29|63.29|0
1740552300000|2025-02-26 06:45:00|65.3|63.3|65.17|63.17|65.3|63.3|65.13|63.13|0
1740552600000|2025-02-26 06:50:00|65.2|63.2|65.13|63.13|65.22|63.22|65.12|63.12|0
1740552900000|2025-02-26 06:55:00|65.12|63.12|65.19|63.19|65.22|63.22|65.06|63.06|0
1740553200000|2025-02-26 07:00:00|65.16|63.16|65.36|63.36|65.54|63.54|65.16|63.16|0
1740553500000|2025-02-26 07:05:00|65.37|63.37|65.16|63.16|65.4|63.4|65.13|63.13|0
1740553800000|2025-02-26 07:10:00|65.13|63.13|65.12|63.12|65.22|63.22|65.05|63.05|0
1740554100000|2025-02-26 07:15:00|65.17|63.17|65.11|63.11|65.27|63.27|65.06|63.06|0
1740554400000|2025-02-26 07:20:00|65.09|63.09|65.04|63.04|65.12|63.12|64.97|62.97|0
1740554700000|2025-02-26 07:25:00|64.99|62.99|64.89|62.89|65.38|63.38|64.89|62.89|0
1740555000000|2025-02-26 07:30:00|64.91|62.91|65.1|63.1|65.1|63.1|64.85|62.85|0
1740555300000|2025-02-26 07:35:00|65.08|63.08|65.33|63.33|65.38|63.38|65.08|63.08|0
1740555600000|2025-02-26 07:40:00|65.3|63.3|65.17|63.17|65.39|63.39|65.11|63.11|0
1740555900000|2025-02-26 07:45:00|65.15|63.15|65.27|63.27|65.31|63.31|65.08|63.08|0
1740556200000|2025-02-26 07:50:00|65.28|63.28|65.3|63.3|65.42|63.42|65.25|63.25|0
1740556500000|2025-02-26 07:55:00|65.28|63.28|65.23|63.23|65.35|63.35|65.19|63.19|0
1740556800000|2025-02-26 08:00:00|65.21|63.21|65.14|63.14|65.39|63.39|65.02|63.02|0
1740557100000|2025-02-26 08:05:00|65.16|63.16|65.21|63.21|65.38|63.38|65.13|63.13|0
1740557400000|2025-02-26 08:10:00|65.23|63.23|65.46|63.46|65.46|63.46|65.11|63.11|0
1740557700000|2025-02-26 08:15:00|65.43|63.43|65.55|63.55|65.73|63.73|65.43|63.43|0
1740558000000|2025-02-26 08:20:00|65.56|63.56|65.42|63.42|65.74|63.74|65.41|63.41|0
1740558300000|2025-02-26 08:25:00|65.45|63.45|65.62|63.62|65.8|63.8|65.38|63.38|0
1740558600000|2025-02-26 08:30:00|65.64|63.64|65.41|63.41|65.64|63.64|65.19|63.19|0
1740558900000|2025-02-26 08:35:00|65.4|63.4|65.35|63.35|65.48|63.48|65.3|63.3|0
1740559200000|2025-02-26 08:40:00|65.36|63.36|65.59|63.59|65.62|63.62|65.36|63.36|0
1740559500000|2025-02-26 08:45:00|65.54|63.54|65.64|63.64|65.68|63.68|65.54|63.54|0
1740559800000|2025-02-26 08:50:00|65.63|63.63|65.21|63.21|65.64|63.64|65.18|63.18|0
1740560100000|2025-02-26 08:55:00|65.18|63.18|65.09|63.09|65.22|63.22|64.97|62.97|0
1740560400000|2025-02-26 09:00:00|65|63|64.9|62.9|65.17|63.17|64.83|62.83|0
1740560700000|2025-02-26 09:05:00|64.88|62.88|64.98|62.98|64.98|62.98|64.85|62.85|0
1740561000000|2025-02-26 09:10:00|64.96|62.96|64.8|62.8|65.06|63.06|64.8|62.8|0
1740561300000|2025-02-26 09:15:00|64.75|62.75|64.34|62.34|64.8|62.8|64.31|62.31|0
1740561600000|2025-02-26 09:20:00|64.37|62.37|64.25|62.25|64.5|62.5|64.25|62.25|0
1740561900000|2025-02-26 09:25:00|64.29|62.29|64.51|62.51|64.55|62.55|64.26|62.26|0
1740562200000|2025-02-26 09:30:00|64.54|62.54|64.64|62.64|64.71|62.71|64.48|62.48|0
1740562500000|2025-02-26 09:35:00|64.68|62.68|64.64|62.64|64.78|62.78|64.6|62.6|0
1740562800000|2025-02-26 09:40:00|64.65|62.65|64.81|62.81|64.93|62.93|64.62|62.62|0
1740563100000|2025-02-26 09:45:00|64.83|62.83|64.8|62.8|64.9|62.9|64.77|62.77|0
1740563400000|2025-02-26 09:50:00|64.77|62.77|64.77|62.77|64.81|62.81|64.64|62.64|0
1740563700000|2025-02-26 09:55:00|64.8|62.8|64.83|62.83|64.87|62.87|64.68|62.68|0
1740564000000|2025-02-26 10:00:00|64.82|62.82|64.62|62.62|64.89|62.89|64.59|62.59|0
1740564300000|2025-02-26 10:05:00|64.61|62.61|64.52|62.52|64.61|62.61|64.32|62.32|0
1740564600000|2025-02-26 10:10:00|64.51|62.51|64.82|62.82|64.84|62.84|64.5|62.5|0
1740564900000|2025-02-26 10:15:00|64.84|62.84|64.7|62.7|64.95|62.95|64.68|62.68|0
1740565200000|2025-02-26 10:20:00|64.72|62.72|64.7|62.7|64.82|62.82|64.67|62.67|0
1740565500000|2025-02-26 10:25:00|64.71|62.71|64.66|62.66|64.76|62.76|64.66|62.66|0
1740565800000|2025-02-26 10:30:00|64.7|62.7|64.83|62.83|64.9|62.9|64.63|62.63|0
1740566100000|2025-02-26 10:35:00|64.85|62.85|64.79|62.79|64.88|62.88|64.63|62.63|0
1740566400000|2025-02-26 10:40:00|64.76|62.76|64.58|62.58|64.76|62.76|64.56|62.56|0
1740566700000|2025-02-26 10:45:00|64.52|62.52|64.41|62.41|64.52|62.52|64.36|62.36|0
1740567000000|2025-02-26 10:50:00|64.44|62.44|64.36|62.36|64.49|62.49|64.3|62.3|0
1740567300000|2025-02-26 10:55:00|64.34|62.34|64.44|62.44|64.48|62.48|64.34|62.34|0
1740567600000|2025-02-26 11:00:00|64.46|62.46|64.3|62.3|64.57|62.57|64.28|62.28|0
1740567900000|2025-02-26 11:05:00|64.31|62.31|64.24|62.24|64.34|62.34|64.23|62.23|0
1740568200000|2025-02-26 11:10:00|64.27|62.27|64.22|62.22|64.39|62.39|64.15|62.15|0
1740568500000|2025-02-26 11:15:00|64.21|62.21|64.13|62.13|64.22|62.22|64.03|62.03|0
1740568800000|2025-02-26 11:20:00|64.14|62.14|64.53|62.53|64.54|62.54|64.14|62.14|0
1740569100000|2025-02-26 11:25:00|64.5|62.5|64.61|62.61|64.65|62.65|64.47|62.47|0
1740569400000|2025-02-26 11:30:00|64.66|62.66|64.51|62.51|64.66|62.66|64.47|62.47|0
1740569700000|2025-02-26 11:35:00|64.48|62.48|64.26|62.26|64.57|62.57|64.23|62.23|0
1740570000000|2025-02-26 11:40:00|64.24|62.24|64.26|62.26|64.35|62.35|64.15|62.15|0
1740570300000|2025-02-26 11:45:00|64.28|62.28|64.41|62.41|64.41|62.41|64.23|62.23|0
1740570600000|2025-02-26 11:50:00|64.48|62.48|65.02|63.02|65.03|63.03|64.38|62.38|0
1740570900000|2025-02-26 11:55:00|65.05|63.05|65.2|63.2|65.68|63.68|65.02|63.02|0
1740571200000|2025-02-26 12:00:00|65.19|63.19|65.2|63.2|65.34|63.34|65.04|63.04|0
1740571500000|2025-02-26 12:05:00|65.22|63.22|64.87|62.87|65.28|63.28|64.77|62.77|0
1740571800000|2025-02-26 12:10:00|64.86|62.86|64.79|62.79|65.21|63.21|64.78|62.78|0
1740572100000|2025-02-26 12:15:00|64.77|62.77|64.91|62.91|64.97|62.97|64.69|62.69|0
1740572400000|2025-02-26 12:20:00|64.88|62.88|64.77|62.77|64.95|62.95|64.77|62.77|0
1740572700000|2025-02-26 12:25:00|64.8|62.8|64.96|62.96|65.04|63.04|64.62|62.62|0
1740573000000|2025-02-26 12:30:00|64.94|62.94|64.76|62.76|65.07|63.07|64.72|62.72|0
1740573300000|2025-02-26 12:35:00|64.73|62.73|64.77|62.77|64.86|62.86|64.69|62.69|0
1740573600000|2025-02-26 12:40:00|64.78|62.78|64.82|62.82|64.98|62.98|64.7|62.7|0
1740573900000|2025-02-26 12:45:00|64.81|62.81|65.35|63.35|65.39|63.39|64.78|62.78|0
1740574200000|2025-02-26 12:50:00|65.32|63.32|65.48|63.48|65.8|63.8|65.25|63.25|0
1740574500000|2025-02-26 12:55:00|65.45|63.45|65.19|63.19|65.53|63.53|65.11|63.11|0
1740574800000|2025-02-26 13:00:00|65.16|63.16|65.45|63.45|65.57|63.57|64.91|62.91|0
1740575100000|2025-02-26 13:05:00|65.43|63.43|65.45|63.45|65.49|63.49|65.16|63.16|0
1740575400000|2025-02-26 13:10:00|65.37|63.37|64.9|62.9|65.38|63.38|64.78|62.78|0
1740575700000|2025-02-26 13:15:00|64.81|62.81|64.9|62.9|65.01|63.01|64.76|62.76|0
1740576000000|2025-02-26 13:20:00|64.87|62.87|64.44|62.44|64.89|62.89|64.34|62.34|0
1740576300000|2025-02-26 13:25:00|64.43|62.43|64.19|62.19|64.63|62.63|64.18|62.18|0
1740576600000|2025-02-26 13:30:00|64.21|62.21|64.15|62.15|64.43|62.43|64.06|62.06|0
1740576900000|2025-02-26 13:35:00|64.17|62.17|64.26|62.26|64.54|62.54|64.15|62.15|0
1740577200000|2025-02-26 13:40:00|64.24|62.24|64.79|62.79|64.8|62.8|64.18|62.18|0
1740577500000|2025-02-26 13:45:00|64.82|62.82|65.23|63.23|65.31|63.31|64.63|62.63|0
1740577800000|2025-02-26 13:50:00|65.27|63.27|65.34|63.34|65.73|63.73|65.26|63.26|0
1740578100000|2025-02-26 13:55:00|65.37|63.37|65.43|63.43|65.84|63.84|65.37|63.37|0
1740578400000|2025-02-26 14:00:00|65.41|63.41|65.23|63.23|65.65|63.65|64.99|62.99|0
1740578700000|2025-02-26 14:05:00|65.22|63.22|65.09|63.09|65.3|63.3|64.98|62.98|0
1740579000000|2025-02-26 14:10:00|65.03|63.03|65.58|63.58|65.68|63.68|65.03|63.03|0
1740579300000|2025-02-26 14:15:00|65.6|63.6|65.49|63.49|66.26|64.26|65.41|63.41|0
1740579600000|2025-02-26 14:20:00|65.37|63.37|65.8|63.8|65.83|63.83|65.27|63.27|0
1740579900000|2025-02-26 14:25:00|65.85|63.85|66.2|63.4|66.56|63.89|65.85|63.2|0
1740580200000|2025-02-26 14:30:00|66.35|64.35|66.72|64.72|67.05|65.05|66.05|64.05|0
1740580500000|2025-02-26 14:35:00|66.76|64.76|64.91|62.91|66.78|64.78|64.85|62.85|0
1740580800000|2025-02-26 14:40:00|64.94|62.94|65.78|63.78|66.53|64.53|64.94|62.94|0
1740581100000|2025-02-26 14:45:00|65.49|63.49|63.99|61.99|65.96|63.96|63.99|61.99|0
1740581400000|2025-02-26 14:50:00|63.9|61.9|63.26|61.26|64.09|62.09|63.18|61.18|0
1740581700000|2025-02-26 14:55:00|63.35|61.35|63.41|61.41|64.21|62.21|63.27|61.27|0
1740582000000|2025-02-26 15:00:00|63.34|61.34|63.26|61.26|63.66|61.66|62.96|60.96|0
1740582300000|2025-02-26 15:05:00|63.24|61.24|62.58|60.58|63.75|61.75|62.58|60.58|0
1740582600000|2025-02-26 15:10:00|62.63|60.63|61.97|59.97|62.87|60.87|61.65|59.65|0
1740582900000|2025-02-26 15:15:00|62.07|60.07|61.51|59.51|62.31|60.31|61.22|59.22|0
1740583200000|2025-02-26 15:20:00|61.48|59.48|61.9|59.9|62.19|60.19|61.17|59.17|0
1740583500000|2025-02-26 15:25:00|61.89|59.89|63.04|61.04|63.31|61.31|61.71|59.71|0
1740583800000|2025-02-26 15:30:00|62.98|60.98|62.5|60.5|63.01|61.01|62.03|60.03|0
1740584100000|2025-02-26 15:35:00|62.47|60.47|62.56|60.56|62.73|60.73|61.77|59.77|0
1740584400000|2025-02-26 15:40:00|62.57|60.57|62.07|60.07|62.7|60.7|61.79|59.79|0
1740584700000|2025-02-26 15:45:00|62.1|60.1|61.9|59.9|62.3|60.3|61.71|59.71|0
1740585000000|2025-02-26 15:50:00|61.93|59.93|61.67|59.67|62.4|60.4|61.31|59.31|0
1740585300000|2025-02-26 15:55:00|61.78|59.78|61.66|59.66|61.95|59.95|61.4|59.4|0
1740585600000|2025-02-26 16:00:00|61.63|59.63|61.35|59.35|61.63|59.63|60.95|58.95|0
1740585900000|2025-02-26 16:05:00|61.37|59.37|60.77|58.77|61.42|59.42|60.67|58.67|0
1740586200000|2025-02-26 16:10:00|60.76|58.76|60.61|58.61|60.91|58.91|60.56|58.56|0
1740586500000|2025-02-26 16:15:00|60.66|58.66|60.96|58.96|60.99|58.99|60.59|58.59|0
1740586800000|2025-02-26 16:20:00|60.83|58.83|61.17|59.17|61.5|59.5|60.69|58.69|0
1740587100000|2025-02-26 16:25:00|61.15|59.15|61.6|59.6|61.64|59.64|61.15|59.15|0
1740587400000|2025-02-26 16:30:00|61.66|59.66|61.83|59.83|62.26|60.26|61.63|59.63|0
1740587700000|2025-02-26 16:35:00|61.88|59.88|61|59|61.88|59.88|60.86|58.86|0
1740588000000|2025-02-26 16:40:00|61.03|59.03|61.47|59.47|62.11|60.11|60.77|58.77|0
1740588300000|2025-02-26 16:45:00|61.42|59.42|61.43|59.43|61.56|59.56|61.28|59.28|0
1740588600000|2025-02-26 16:50:00|61.46|59.46|61.1|59.1|61.51|59.51|60.89|58.89|0
1740588900000|2025-02-26 16:55:00|61.12|59.12|62.53|60.53|62.64|60.64|61.12|59.12|0
1740589200000|2025-02-26 17:00:00|62.45|60.45|61.92|59.92|62.84|60.84|61.85|59.85|0
1740589500000|2025-02-26 17:05:00|61.95|59.95|61.92|59.92|62.06|60.06|61.31|59.31|0
1740589800000|2025-02-26 17:10:00|61.89|59.89|61.31|59.31|61.92|59.92|61.17|59.17|0
1740590100000|2025-02-26 17:15:00|61.34|59.34|61.66|59.66|62.33|60.33|60.87|58.87|0
1740590400000|2025-02-26 17:20:00|61.69|59.69|62|60|62.42|60.42|61.56|59.56|0
1740590700000|2025-02-26 17:25:00|61.97|59.97|61.66|59.66|62.36|60.36|61.43|59.43|0
1740591000000|2025-02-26 17:30:00|61.68|59.68|62.74|60.74|62.79|60.79|61.29|59.29|0
1740591300000|2025-02-26 17:35:00|62.71|60.71|63.46|61.46|63.63|61.63|62.71|60.71|0
1740591600000|2025-02-26 17:40:00|63.49|61.49|63.44|61.44|64.05|62.05|63.16|61.16|0
1740591900000|2025-02-26 17:45:00|63.36|61.36|63.93|61.93|64.16|62.16|63.16|61.16|0
1740592200000|2025-02-26 17:50:00|63.96|61.96|64.93|62.93|65.48|63.48|63.93|61.93|0
1740592500000|2025-02-26 17:55:00|64.95|62.95|65.89|63.49|66.58|64.18|64.85|62.85|0
1740592800000|2025-02-26 18:00:00|65.92|63.52|66.15|63.75|66.83|64.43|65.66|63.26|0
1740593100000|2025-02-26 18:05:00|66.18|63.78|66.07|63.67|66.81|64.41|66.04|63.64|0
1740593400000|2025-02-26 18:10:00|66.04|63.64|65.93|63.53|66.76|64.36|65.61|63.21|0
1740593700000|2025-02-26 18:15:00|65.96|63.56|66.27|63.87|67.08|64.68|65.96|63.56|0
1740594000000|2025-02-26 18:20:00|66.3|63.9|65.93|63.53|66.5|64.1|65.57|63.17|0
1740594300000|2025-02-26 18:25:00|65.9|63.5|67.99|65.59|68.01|65.61|65.9|63.5|0
1740594600000|2025-02-26 18:30:00|67.93|65.53|67.6|64.6|68.3|65.68|67.38|64.38|0
1740594900000|2025-02-26 18:35:00|67.64|64.64|68.17|65.17|68.17|65.17|67.44|64.44|0
1740595200000|2025-02-26 18:40:00|68.29|65.29|68.68|65.68|69.27|66.27|67.96|64.96|0
1740595500000|2025-02-26 18:45:00|68.71|65.71|69.29|66.29|69.41|66.41|68.29|65.29|0
1740595800000|2025-02-26 18:50:00|69.28|66.28|69.52|66.52|69.92|66.92|69.04|66.04|0
1740596100000|2025-02-26 18:55:00|69.49|66.49|70|67|70.76|67.76|69.29|66.29|0
1740596400000|2025-02-26 19:00:00|70.03|67.03|70.23|67.23|70.6|67.6|69.11|66.11|0
1740596700000|2025-02-26 19:05:00|70.2|67.2|70.58|67.58|71.04|68.04|70.04|67.04|0
1740597000000|2025-02-26 19:10:00|70.64|67.64|70.19|67.19|70.75|67.75|70|67|0
1740597300000|2025-02-26 19:15:00|70.22|67.22|69.2|66.2|70.91|67.91|69.2|66.2|0
1740597600000|2025-02-26 19:20:00|69.26|66.26|68.68|65.68|69.47|66.47|68.15|65.15|0
1740597900000|2025-02-26 19:25:00|68.7|65.7|68.64|65.64|68.93|65.93|68.06|65.06|0
1740598200000|2025-02-26 19:30:00|68.67|65.67|68|65|68.82|65.82|67.94|64.94|0
1740598500000|2025-02-26 19:35:00|67.97|64.97|67.53|64.53|68.18|65.18|67.5|64.5|0
1740598800000|2025-02-26 19:40:00|67.65|64.65|67.77|64.77|67.92|64.92|67|64|0
1740599100000|2025-02-26 19:45:00|67.8|64.8|67.87|64.87|67.96|64.96|67.32|64.32|0
1740599400000|2025-02-26 19:50:00|67.9|64.9|67.96|64.96|68.4|65.4|67.75|64.75|0
1740599700000|2025-02-26 19:55:00|68.02|65.02|69.8|66.8|70|67|68.01|65.01|0
1740600000000|2025-02-26 20:00:00|69.71|66.71|69.97|66.97|70.17|67.17|69.19|66.19|0
1740600300000|2025-02-26 20:05:00|70|67|68.81|65.81|70|67|68.62|65.62|0
1740600600000|2025-02-26 20:10:00|68.77|65.77|68.79|65.79|68.87|65.87|68.26|65.26|0
1740600900000|2025-02-26 20:15:00|68.82|65.82|68.61|65.61|69.3|66.3|68.61|65.61|0
1740601200000|2025-02-26 20:20:00|68.67|65.67|68.23|65.23|69.27|66.27|68.09|65.09|0
1740601500000|2025-02-26 20:25:00|68.33|65.33|68.54|65.54|68.54|65.54|67.99|64.99|0
1740601800000|2025-02-26 20:30:00|68.6|65.6|68.55|65.55|69.24|66.24|68.46|65.46|0
1740602100000|2025-02-26 20:35:00|68.57|65.57|68.3|65.3|69.07|66.07|68.3|65.3|0
1740602400000|2025-02-26 20:40:00|68.46|65.46|66.86|64.26|68.56|65.63|66.68|64.08|0
1740602700000|2025-02-26 20:45:00|66.96|64.36|66.57|63.97|67.15|64.55|66.19|63.59|0
1740603000000|2025-02-26 20:50:00|66.63|64.03|66.62|64.02|67.35|64.75|66.46|63.86|0
1740603300000|2025-02-26 20:55:00|66.51|63.91|66.49|63.89|67.54|64.94|66.22|63.62|0
1740603600000|2025-02-26 21:00:00|66.44|63.84|66.25|63.65|66.97|64.37|65.58|62.98|0
1740603900000|2025-02-26 21:05:00|66.24|63.64|65.84|63.24|66.24|63.64|65.61|63.01|0
1740604200000|2025-02-26 21:10:00|65.79|63.19|66.01|63.41|66.02|63.42|65.29|62.69|0
1740604500000|2025-02-26 21:15:00|66|63.4|65.85|63.25|66.1|63.5|65.59|62.99|0
1740604800000|2025-02-26 21:20:00|65.91|63.31|65.26|62.66|67.65|65.05|63.09|60.49|0
1740605100000|2025-02-26 21:25:00|65.22|62.62|66.12|63.52|66.43|63.83|64.92|62.32|0
1740605400000|2025-02-26 21:30:00|65.99|63.39|66.78|64.18|66.86|64.26|65.6|63|0
1740605700000|2025-02-26 21:35:00|66.67|64.07|65.34|62.74|66.95|64.35|65.22|62.62|0
1740606000000|2025-02-26 21:40:00|65.33|62.73|65.35|62.75|65.55|62.95|65.08|62.48|0
1740606300000|2025-02-26 21:45:00|65.36|62.76|65.01|62.41|65.42|62.82|64.87|62.27|0
1740606600000|2025-02-26 21:50:00|64.99|62.39|63.89|61.29|65.03|62.43|63.89|61.29|0
1740606900000|2025-02-26 21:55:00|63.92|61.32|63.77|60.97|64.45|61.33|63.65|60.34|0
1740607200000|2025-02-26 22:00:00|63.81|61.01|63.72|60.92|63.93|61.13|63.65|60.85|0
1740607500000|2025-02-26 22:05:00|63.76|60.96|63.56|60.76|63.79|60.99|63.54|60.74|0
1740607800000|2025-02-26 22:10:00|63.54|60.74|63.76|60.96|63.76|60.96|63.43|60.63|0
1740608100000|2025-02-26 22:15:00|63.75|60.95|63.94|61.14|64|61.2|63.75|60.95|0
1740608400000|2025-02-26 22:20:00|63.92|61.12|64.17|61.37|64.22|61.42|63.81|61.01|0
1740608700000|2025-02-26 22:25:00|64.16|61.36|64.02|61.22|64.27|61.47|64|61.2|0
1740609000000|2025-02-26 22:30:00|64.09|61.29|64|61.2|64.15|61.35|63.94|61.14|0
1740609300000|2025-02-26 22:35:00|64.03|61.23|64.04|61.24|64.08|61.28|64.03|61.23|0
1740609600000|2025-02-26 22:40:00|64.02|61.22|64.08|61.28|64.15|61.35|63.98|61.18|0
1740609900000|2025-02-26 22:45:00|64.07|61.27|64.24|61.44|64.24|61.44|64.06|61.26|0
1740610200000|2025-02-26 22:50:00|64.17|61.37|64.15|61.35|64.24|61.44|64.14|61.34|0
1740610500000|2025-02-26 22:55:00|64.19|61.39|64.56|61.76|64.57|61.77|64.15|61.35|0
1740610800000|2025-02-26 23:00:00|64.83|62.03|64.9|62.1|65.07|62.27|64.43|61.63|0
1740611100000|2025-02-26 23:05:00|64.88|62.08|64.78|61.98|65.01|62.21|64.56|61.76|0
1740611400000|2025-02-26 23:10:00|64.76|61.96|65.26|62.46|65.29|62.49|64.7|61.9|0
1740611700000|2025-02-26 23:15:00|65.23|62.43|64.86|62.06|65.31|62.51|64.81|62.01|0
1740612000000|2025-02-26 23:20:00|64.89|62.09|65.85|63.05|66.29|63.49|64.89|62.09|0
1740612300000|2025-02-26 23:25:00|65.82|63.02|65.59|62.79|65.89|63.09|65.47|62.67|0
1740612600000|2025-02-26 23:30:00|65.51|62.71|65.28|62.48|65.59|62.79|65.2|62.4|0
1740612900000|2025-02-26 23:35:00|65.25|62.45|65.32|62.52|65.62|62.82|65.25|62.45|0
1740613200000|2025-02-26 23:40:00|65.33|62.53|65.67|62.87|65.7|62.9|65.25|62.45|0
1740613500000|2025-02-26 23:45:00|65.66|62.86|65.13|62.33|65.67|62.87|65.11|62.31|0
1740613800000|2025-02-26 23:50:00|65.11|62.31|64.94|62.14|65.25|62.45|64.91|62.11|0
1740614100000|2025-02-26 23:55:00|64.91|62.11|64.99|62.19|65.16|62.36|64.91|62.11|0
1740614400000|2025-02-27 00:00:00|64.96|62.16|65.1|62.3|65.13|62.33|64.91|62.11|0
1740614700000|2025-02-27 00:05:00|65.07|62.27|65.25|62.45|65.38|62.58|64.6|61.8|0
1740615000000|2025-02-27 00:10:00|65.24|62.44|65.29|62.49|65.35|62.55|65.1|62.3|0
1740615300000|2025-02-27 00:15:00|65.25|62.45|65.6|62.8|65.69|62.89|65.21|62.41|0
1740615600000|2025-02-27 00:20:00|65.63|62.83|66.02|63.22|66.31|63.51|65.63|62.83|0
1740615900000|2025-02-27 00:25:00|66.08|63.28|65.95|63.15|66.39|63.59|65.94|63.14|0
1740616200000|2025-02-27 00:30:00|65.97|63.17|66.08|63.28|66.19|63.39|65.85|63.05|0
1740616500000|2025-02-27 00:35:00|66.13|63.33|66.02|63.22|66.28|63.48|65.88|63.08|0
1740616800000|2025-02-27 00:40:00|65.99|63.19|65.93|63.13|66.08|63.28|65.9|63.1|0
1740617100000|2025-02-27 00:45:00|65.9|63.1|66.02|63.22|66.1|63.3|65.79|62.99|0
1740617400000|2025-02-27 00:50:00|65.99|63.19|66.1|63.3|66.24|63.44|65.85|63.05|0
1740617700000|2025-02-27 00:55:00|66.13|63.33|66.55|63.75|66.58|63.78|66.1|63.3|0
1740618000000|2025-02-27 01:00:00|66.5|63.7|66.55|63.75|66.7|63.9|66.35|63.55|0
1740618300000|2025-02-27 01:05:00|66.52|63.72|66.75|63.95|66.91|64.11|66.52|63.72|0
1740618600000|2025-02-27 01:10:00|66.78|63.98|66.24|63.44|66.84|64.04|66.21|63.41|0
1740618900000|2025-02-27 01:15:00|66.21|63.41|66.11|64.11|66.43|64.43|65.78|63.38|0
1740619200000|2025-02-27 01:20:00|66.12|64.12|66.14|64.14|66.3|64.3|66.1|64.1|0
1740619500000|2025-02-27 01:25:00|66.17|64.17|66.16|64.16|66.17|64.17|65.81|63.81|0
1740619800000|2025-02-27 01:30:00|66.13|64.13|65.84|63.84|66.15|64.15|65.63|63.63|0
1740620100000|2025-02-27 01:35:00|65.83|63.83|65.92|63.92|66.13|64.13|65.66|63.66|0
1740620400000|2025-02-27 01:40:00|65.9|63.9|65.96|63.96|65.96|63.96|65.65|63.65|0
1740620700000|2025-02-27 01:45:00|65.88|63.88|65.83|63.83|65.95|63.95|65.71|63.71|0
1740621000000|2025-02-27 01:50:00|65.8|63.8|65.81|63.81|65.93|63.93|65.73|63.73|0
1740621300000|2025-02-27 01:55:00|65.8|63.8|66.05|64.05|66.08|64.08|65.74|63.74|0
1740621600000|2025-02-27 02:00:00|66.04|64.04|65.97|63.97|66.07|64.07|65.75|63.75|0
1740621900000|2025-02-27 02:05:00|65.95|63.95|66.03|64.03|66.35|64.35|65.85|63.85|0
1740622200000|2025-02-27 02:10:00|65.95|63.95|65.8|63.8|65.98|63.98|65.7|63.7|0
1740622500000|2025-02-27 02:15:00|65.77|63.77|65.45|63.45|65.97|63.97|65.4|63.4|0
1740622800000|2025-02-27 02:20:00|65.42|63.42|64.97|62.97|65.42|63.42|64.91|62.91|0
1740623100000|2025-02-27 02:25:00|64.99|62.99|64.89|62.89|64.99|62.99|64.67|62.67|0
1740623400000|2025-02-27 02:30:00|64.86|62.86|64.73|62.73|64.87|62.87|64.65|62.65|0
1740623700000|2025-02-27 02:35:00|64.75|62.75|64.61|62.61|64.83|62.83|64.54|62.54|0
1740624000000|2025-02-27 02:40:00|64.62|62.62|64.71|62.71|64.78|62.78|64.56|62.56|0
1740624300000|2025-02-27 02:45:00|64.72|62.72|64.87|62.87|65.11|63.11|64.72|62.72|0
1740624600000|2025-02-27 02:50:00|64.85|62.85|65.27|63.27|65.3|63.3|64.83|62.83|0
1740624900000|2025-02-27 02:55:00|65.3|63.3|65.31|63.31|65.47|63.47|65.24|63.24|0
1740625200000|2025-02-27 03:00:00|65.4|63.4|65.31|63.31|65.45|63.45|65.11|63.11|0
1740625500000|2025-02-27 03:05:00|65.33|63.33|65.24|63.24|65.34|63.34|65.17|63.17|0
1740625800000|2025-02-27 03:10:00|65.25|63.25|65.27|63.27|65.32|63.32|65.08|63.08|0
1740626100000|2025-02-27 03:15:00|65.29|63.29|65.3|63.3|65.38|63.38|65.2|63.2|0
1740626400000|2025-02-27 03:20:00|65.31|63.31|65.25|63.25|65.44|63.44|65.24|63.24|0
1740626700000|2025-02-27 03:25:00|65.21|63.21|65.19|63.19|65.26|63.26|65.11|63.11|0
1740627000000|2025-02-27 03:30:00|65.16|63.16|64.95|62.95|65.33|63.33|64.91|62.91|0
1740627300000|2025-02-27 03:35:00|64.93|62.93|64.95|62.95|64.96|62.96|64.65|62.65|0
1740627600000|2025-02-27 03:40:00|64.96|62.96|64.76|62.76|64.97|62.97|64.72|62.72|0
1740627900000|2025-02-27 03:45:00|64.66|62.66|64.92|62.92|65|63|64.66|62.66|0
1740628200000|2025-02-27 03:50:00|64.93|62.93|65.03|63.03|65.18|63.18|64.91|62.91|0
1740628500000|2025-02-27 03:55:00|65.02|63.02|65.58|63.58|65.62|63.62|64.98|62.98|0
1740628800000|2025-02-27 04:00:00|65.61|63.61|65.71|63.71|65.83|63.83|65.58|63.58|0
1740629100000|2025-02-27 04:05:00|65.68|63.68|65.73|63.73|65.79|63.79|65.51|63.51|0
1740629400000|2025-02-27 04:10:00|65.76|63.76|65.68|63.68|65.82|63.82|65.56|63.56|0
1740629700000|2025-02-27 04:15:00|65.71|63.71|65.77|63.77|65.8|63.8|65.59|63.59|0
1740630000000|2025-02-27 04:20:00|65.83|63.83|65.84|63.84|65.94|63.94|65.65|63.65|0
1740630300000|2025-02-27 04:25:00|65.83|63.83|65.79|63.79|65.88|63.88|65.72|63.72|0
1740630600000|2025-02-27 04:30:00|65.72|63.72|65.68|63.68|65.95|63.95|65.66|63.66|0
1740630900000|2025-02-27 04:35:00|65.73|63.73|65.63|63.63|65.84|63.84|65.56|63.56|0
1740631200000|2025-02-27 04:40:00|65.6|63.6|65.65|63.65|65.69|63.69|65.51|63.51|0
1740631500000|2025-02-27 04:45:00|65.62|63.62|65.51|63.51|65.63|63.63|65.47|63.47|0
1740631800000|2025-02-27 04:50:00|65.53|63.53|65.62|63.62|65.7|63.7|65.1|63.1|0
1740632100000|2025-02-27 04:55:00|65.61|63.61|65.39|63.39|65.62|63.62|65.39|63.39|0
1740632400000|2025-02-27 05:00:00|65.36|63.36|65.28|63.28|65.57|63.57|65.28|63.28|0
1740632700000|2025-02-27 05:05:00|65.25|63.25|64.87|62.87|65.28|63.28|64.87|62.87|0
1740633000000|2025-02-27 05:10:00|64.89|62.89|64.75|62.75|65.01|63.01|64.75|62.75|0
1740633300000|2025-02-27 05:15:00|64.76|62.76|64.47|62.47|64.84|62.84|64.42|62.42|0
1740633600000|2025-02-27 05:20:00|64.53|62.53|64.31|62.31|64.6|62.6|64.06|62.06|0
1740633900000|2025-02-27 05:25:00|64.23|62.23|64.19|62.19|64.26|62.26|64.05|62.05|0
1740634200000|2025-02-27 05:30:00|64.16|62.16|64.23|62.23|64.25|62.25|64.04|62.04|0
1740634500000|2025-02-27 05:35:00|64.24|62.24|64.18|62.18|64.29|62.29|64.13|62.13|0
1740634800000|2025-02-27 05:40:00|64.15|62.15|63.5|61.5|64.21|62.21|63.45|61.45|0
1740635100000|2025-02-27 05:45:00|63.47|61.47|63.31|61.31|63.48|61.48|63.27|61.27|0
1740635400000|2025-02-27 05:50:00|63.28|61.28|63.26|61.26|63.4|61.4|62.76|60.76|0
1740635700000|2025-02-27 05:55:00|63.28|61.28|63.35|61.35|63.52|61.52|63.23|61.23|0
1740636000000|2025-02-27 06:00:00|63.36|61.36|62.97|60.97|63.4|61.4|62.88|60.88|0
1740636300000|2025-02-27 06:05:00|62.99|60.99|63.07|61.07|63.23|61.23|62.89|60.89|0
1740636600000|2025-02-27 06:10:00|63.1|61.1|63.14|61.14|63.2|61.2|63.01|61.01|0
1740636900000|2025-02-27 06:15:00|63.12|61.12|62.88|60.88|63.14|61.14|62.76|60.76|0
1740637200000|2025-02-27 06:20:00|62.91|60.91|62.67|60.67|63.02|61.02|62.52|60.52|0
1740637500000|2025-02-27 06:25:00|62.66|60.66|62.75|60.75|62.77|60.77|62.56|60.56|0
1740637800000|2025-02-27 06:30:00|62.73|60.73|62.92|60.92|62.96|60.96|62.65|60.65|0
1740638100000|2025-02-27 06:35:00|62.93|60.93|63|61|63.11|61.11|62.81|60.81|0
1740638400000|2025-02-27 06:40:00|63.01|61.01|62.81|60.81|63.03|61.03|62.8|60.8|0
1740638700000|2025-02-27 06:45:00|62.78|60.78|62.81|60.81|62.98|60.98|62.61|60.61|0
1740639000000|2025-02-27 06:50:00|62.77|60.77|63.08|61.08|63.19|61.19|62.77|60.77|0
1740639300000|2025-02-27 06:55:00|63.12|61.12|62.81|60.81|63.18|61.18|62.73|60.73|0
1740639600000|2025-02-27 07:00:00|62.84|60.84|62.87|60.87|62.99|60.99|62.68|60.68|0
1740639900000|2025-02-27 07:05:00|62.85|60.85|62.85|60.85|62.89|60.89|62.59|60.59|0
1740640200000|2025-02-27 07:10:00|62.88|60.88|62.61|60.61|63.32|61.32|62.57|60.57|0
1740640500000|2025-02-27 07:15:00|62.6|60.6|62.23|60.23|62.61|60.61|62.11|60.11|0
1740640800000|2025-02-27 07:20:00|62.24|60.24|62.03|60.03|62.74|60.74|61.97|59.97|0
1740641100000|2025-02-27 07:25:00|62.05|60.05|62.33|60.33|62.33|60.33|61.88|59.88|0
1740641400000|2025-02-27 07:30:00|62.25|60.25|62.16|60.16|62.28|60.28|61.99|59.99|0
1740641700000|2025-02-27 07:35:00|62.21|60.21|62.1|60.1|62.21|60.21|61.85|59.85|0
1740642000000|2025-02-27 07:40:00|62.17|60.17|62.21|60.21|62.29|60.29|61.94|59.94|0
1740642300000|2025-02-27 07:45:00|62.19|60.19|62.44|60.44|62.45|60.45|62.02|60.02|0
1740642600000|2025-02-27 07:50:00|62.43|60.43|62.47|60.47|62.51|60.51|62.22|60.22|0
1740642900000|2025-02-27 07:55:00|62.45|60.45|62.9|60.9|62.9|60.9|62.42|60.42|0
1740643200000|2025-02-27 08:00:00|62.87|60.87|63.09|61.09|63.33|61.33|62.85|60.85|0
1740643500000|2025-02-27 08:05:00|63.04|61.04|63.01|61.01|63.21|61.21|62.76|60.76|0
1740643800000|2025-02-27 08:10:00|63.1|61.1|63.21|61.21|63.48|61.48|62.9|60.9|0
1740644100000|2025-02-27 08:15:00|63.22|61.22|63.25|61.25|63.37|61.37|63.07|61.07|0
1740644400000|2025-02-27 08:20:00|63.31|61.31|62.57|60.57|63.31|61.31|62.56|60.56|0
1740644700000|2025-02-27 08:25:00|62.56|60.56|62.84|60.84|62.88|60.88|62.54|60.54|0
1740645000000|2025-02-27 08:30:00|62.8|60.8|62.53|60.53|62.83|60.83|62.35|60.35|0
1740645300000|2025-02-27 08:35:00|62.55|60.55|62.26|60.26|62.6|60.6|62.15|60.15|0
1740645600000|2025-02-27 08:40:00|62.29|60.29|62.36|60.36|62.37|60.37|62.14|60.14|0
1740645900000|2025-02-27 08:45:00|62.39|60.39|62.32|60.32|62.41|60.41|62.2|60.2|0
1740646200000|2025-02-27 08:50:00|62.37|60.37|62.28|60.28|62.4|60.4|62.21|60.21|0
1740646500000|2025-02-27 08:55:00|62.26|60.26|62.01|60.01|62.32|60.32|61.94|59.94|0
1740646800000|2025-02-27 09:00:00|62|60|62.2|60.2|62.24|60.24|61.79|59.79|0
1740647100000|2025-02-27 09:05:00|62.21|60.21|62.29|60.29|62.38|60.38|61.88|59.88|0
1740647400000|2025-02-27 09:10:00|62.33|60.33|62.43|60.43|62.47|60.47|62.19|60.19|0
1740647700000|2025-02-27 09:15:00|62.51|60.51|62.32|60.32|62.57|60.57|62.27|60.27|0
1740648000000|2025-02-27 09:20:00|62.28|60.28|62.29|60.29|62.45|60.45|62.22|60.22|0
1740648300000|2025-02-27 09:25:00|62.3|60.3|61.75|59.75|62.3|60.3|61.75|59.75|0
1740648600000|2025-02-27 09:30:00|61.72|59.72|61.98|59.98|61.98|59.98|61.69|59.69|0
1740648900000|2025-02-27 09:35:00|61.93|59.93|61.89|59.89|62.11|60.11|61.87|59.87|0
1740649200000|2025-02-27 09:40:00|61.87|59.87|61.75|59.75|61.87|59.87|61.55|59.55|0
1740649500000|2025-02-27 09:45:00|61.74|59.74|61.71|59.71|61.85|59.85|61.66|59.66|0
1740649800000|2025-02-27 09:50:00|61.7|59.7|61.63|59.63|61.74|59.74|61.42|59.42|0
1740650100000|2025-02-27 09:55:00|61.65|59.65|61.65|59.65|61.77|59.77|61.63|59.63|0
1740650400000|2025-02-27 10:00:00|61.67|59.67|61.86|59.86|61.89|59.89|61.45|59.45|0
1740650700000|2025-02-27 10:05:00|61.89|59.89|61.85|59.85|62.1|60.1|61.69|59.69|0
1740651000000|2025-02-27 10:10:00|61.86|59.86|61.72|59.72|61.88|59.88|61.66|59.66|0
1740651300000|2025-02-27 10:15:00|61.73|59.73|61.67|59.67|61.85|59.85|61.57|59.57|0
1740651600000|2025-02-27 10:20:00|61.65|59.65|61.47|59.47|61.9|59.9|61.36|59.36|0
1740651900000|2025-02-27 10:25:00|61.46|59.46|61.67|59.67|61.76|59.76|61.46|59.46|0
1740652200000|2025-02-27 10:30:00|61.71|59.71|61.94|59.94|62.14|60.14|61.67|59.67|0
1740652500000|2025-02-27 10:35:00|61.86|59.86|61.8|59.8|61.96|59.96|61.72|59.72|0
1740652800000|2025-02-27 10:40:00|61.77|59.77|61.87|59.87|61.9|59.9|61.68|59.68|0
1740653100000|2025-02-27 10:45:00|61.89|59.89|65.39|63.39|65.39|63.39|61.78|59.78|0
1740653400000|2025-02-27 10:50:00|65.35|63.35|64.08|62.08|65.35|63.35|64.08|62.08|0
1740653700000|2025-02-27 10:55:00|64.11|62.11|64.14|62.14|64.14|62.14|64.06|62.06|0
1740654000000|2025-02-27 11:00:00|64.11|62.11|63.83|61.83|64.14|62.14|63.81|61.81|0
1740654300000|2025-02-27 11:05:00|63.86|61.86|63.7|61.7|63.89|61.89|63.64|61.64|0
1740654600000|2025-02-27 11:10:00|63.67|61.67|63.78|61.78|63.83|61.83|63.64|61.64|0
1740654900000|2025-02-27 11:15:00|63.8|61.8|63.88|61.88|64.01|62.01|63.78|61.78|0
1740655200000|2025-02-27 11:20:00|63.86|61.86|63.77|61.77|63.86|61.86|63.69|61.69|0
1740655500000|2025-02-27 11:25:00|63.8|61.8|63.85|61.85|63.93|61.93|63.72|61.72|0
1740655800000|2025-02-27 11:30:00|63.87|61.87|64.04|62.04|64.08|62.08|63.77|61.77|0
1740656100000|2025-02-27 11:35:00|64.07|62.07|63.93|61.93|64.15|62.15|63.93|61.93|0
1740656400000|2025-02-27 11:40:00|63.9|61.9|63.93|61.93|63.98|61.98|63.88|61.88|0
1740656700000|2025-02-27 11:45:00|63.87|61.87|63.63|61.63|63.87|61.87|63.6|61.6|0
1740657000000|2025-02-27 11:50:00|63.64|61.64|63.91|61.91|63.91|61.91|63.63|61.63|0
1740657300000|2025-02-27 11:55:00|63.9|61.9|63.46|61.46|63.9|61.9|63.46|61.46|0
1740657600000|2025-02-27 12:00:00|63.43|61.43|63.5|61.5|63.6|61.6|63.27|61.27|0
1740657900000|2025-02-27 12:05:00|63.49|61.49|63.4|61.4|63.5|61.5|63.35|61.35|0
1740658200000|2025-02-27 12:10:00|63.43|61.43|63.62|61.62|63.67|61.67|63.43|61.43|0
1740658500000|2025-02-27 12:15:00|63.65|61.65|63.03|61.03|63.75|61.75|63.03|61.03|0
1740658800000|2025-02-27 12:20:00|63|61|62.5|60.5|63.03|61.03|62.47|60.47|0
1740659100000|2025-02-27 12:25:00|62.53|60.53|62.61|60.61|62.69|60.69|62.53|60.53|0
1740659400000|2025-02-27 12:30:00|62.58|60.58|62.63|60.63|62.66|60.66|62.47|60.47|0
1740659700000|2025-02-27 12:35:00|62.66|60.66|62.32|60.32|62.77|60.77|62.28|60.28|0
1740660000000|2025-02-27 12:40:00|62.36|60.36|62.44|60.44|62.68|60.68|62.27|60.27|0
1740660300000|2025-02-27 12:45:00|62.41|60.41|62.54|60.54|62.71|60.71|62.33|60.33|0
1740660600000|2025-02-27 12:50:00|62.6|60.6|63|61|63.03|61.03|62.6|60.6|0
1740660900000|2025-02-27 12:55:00|63.03|61.03|63.03|61.03|63.13|61.13|62.81|60.81|0
1740661200000|2025-02-27 13:00:00|63|61|63.08|61.08|63.11|61.11|62.84|60.84|0
1740661500000|2025-02-27 13:05:00|63.11|61.11|62.89|60.89|63.19|61.19|62.85|60.85|0
1740661800000|2025-02-27 13:10:00|62.9|60.9|62.89|60.89|63.05|61.05|62.81|60.81|0
1740662100000|2025-02-27 13:15:00|62.94|60.94|62.76|60.76|63|61|62.7|60.7|0
1740662400000|2025-02-27 13:20:00|62.78|60.78|63.1|61.1|63.21|61.21|62.72|60.72|0
1740662700000|2025-02-27 13:25:00|63.13|61.13|63.24|61.24|63.33|61.33|63.1|61.1|0
1740663000000|2025-02-27 13:30:00|63.17|61.17|63.78|61.78|64.02|62.02|63.06|61.06|0
1740663300000|2025-02-27 13:35:00|63.88|61.88|62.21|60.21|64.14|62.14|62.21|60.21|0
1740663600000|2025-02-27 13:40:00|62.18|60.18|61.96|59.96|62.21|60.21|61.83|59.83|0
1740663900000|2025-02-27 13:45:00|61.93|59.93|64.06|62.06|64.25|62.25|61.67|59.67|0
1740664200000|2025-02-27 13:50:00|64.01|62.01|65.02|63.02|65.27|63.27|63.11|61.11|0
1740664500000|2025-02-27 13:55:00|65.15|63.15|64.37|62.37|65.15|63.15|63.94|61.94|0
1740664800000|2025-02-27 14:00:00|64.43|62.43|63.75|61.75|64.71|62.71|63.41|61.41|0
1740665100000|2025-02-27 14:05:00|63.82|61.82|63.29|61.29|63.95|61.95|62.97|60.97|0
1740665400000|2025-02-27 14:10:00|63.35|61.35|63.13|61.13|63.48|61.48|63.07|61.07|0
1740665700000|2025-02-27 14:15:00|63.03|61.03|63.75|61.75|63.93|61.93|62.94|60.94|0
1740666000000|2025-02-27 14:20:00|63.67|61.67|63.5|61.5|63.78|61.78|63.37|61.37|0
1740666300000|2025-02-27 14:25:00|63.9|61.1|63.99|61.19|64.37|61.57|63.82|61.02|0
1740666600000|2025-02-27 14:30:00|63.59|61.59|63.31|61.31|63.94|61.94|63.17|61.17|0
1740666900000|2025-02-27 14:35:00|63.36|61.36|63.18|61.18|63.36|61.36|62.26|60.26|0
1740667200000|2025-02-27 14:40:00|63.21|61.21|65.38|62.78|65.56|63.56|62.92|60.92|0
1740667500000|2025-02-27 14:45:00|65.41|62.81|65.55|62.95|65.93|63.33|63.97|61.37|0
1740667800000|2025-02-27 14:50:00|65.56|62.96|67.78|64.78|67.84|65.09|65.48|62.88|0
1740668100000|2025-02-27 14:55:00|67.86|64.86|69.26|66.26|69.58|66.58|66.43|63.43|0
1740668400000|2025-02-27 15:00:00|69.4|66.4|69.96|66.96|71.56|68.56|69.4|66.4|0
1740668700000|2025-02-27 15:05:00|69.93|66.93|69.43|66.43|70.02|67.02|68.16|65.16|0
1740669000000|2025-02-27 15:10:00|69.52|66.52|67.16|64.16|69.52|66.52|66.85|63.85|0
1740669300000|2025-02-27 15:15:00|67.19|64.19|67.17|64.17|68.16|65.16|66.25|63.25|0
1740669600000|2025-02-27 15:20:00|67.09|64.09|65.68|62.88|67.5|64.7|64.85|62.05|0
1740669900000|2025-02-27 15:25:00|65.77|62.97|65.99|63.19|66.36|63.56|65.68|62.88|0
1740670200000|2025-02-27 15:30:00|66.08|63.28|67.33|64.53|67.93|65.13|65.82|63.02|0
1740670500000|2025-02-27 15:35:00|67.31|64.51|67.17|64.37|68.9|66.1|66.57|63.77|0
1740670800000|2025-02-27 15:40:00|67.14|64.34|66.74|63.94|68.2|65.4|66.45|63.65|0
1740671100000|2025-02-27 15:45:00|66.82|64.02|66.1|63.3|67.34|64.54|65.74|62.94|0
1740671400000|2025-02-27 15:50:00|66.27|63.47|67.56|64.76|67.64|64.84|66.16|63.36|0
1740671700000|2025-02-27 15:55:00|67.58|64.78|68.49|65.69|68.49|65.69|67.3|64.5|0
1740672000000|2025-02-27 16:00:00|68.38|65.58|67.28|65.28|68.58|65.78|67.1|64.34|0
1740672300000|2025-02-27 16:05:00|67.3|65.3|66.99|64.99|67.3|65.3|66.64|64.64|0
1740672600000|2025-02-27 16:10:00|66.87|64.87|65.29|63.29|66.87|64.87|65.23|63.23|0
1740672900000|2025-02-27 16:15:00|65.26|63.26|64.86|62.86|65.6|63.6|64.59|62.59|0
1740673200000|2025-02-27 16:20:00|64.84|62.84|64.94|62.94|65.02|63.02|64.41|62.41|0
1740673500000|2025-02-27 16:25:00|64.91|62.91|66.64|64.64|67.01|65.01|64.82|62.82|0
1740673800000|2025-02-27 16:30:00|66.87|64.87|66.1|64.1|66.9|64.9|65.87|63.87|0
1740674100000|2025-02-27 16:35:00|66.13|64.13|66|64|66.29|64.29|65.3|63.3|0
1740674400000|2025-02-27 16:40:00|66.03|64.03|66.65|64.65|66.91|64.91|65.8|63.8|0
1740674700000|2025-02-27 16:45:00|66.62|64.62|66.65|64.65|66.92|64.92|66.33|64.33|0
1740675000000|2025-02-27 16:50:00|66.71|64.71|67.8|65.8|68.1|66.1|66.65|64.65|0
1740675300000|2025-02-27 16:55:00|67.83|65.83|68.87|66.87|69.05|67.05|67.2|65.2|0
1740675600000|2025-02-27 17:00:00|68.84|66.84|68.4|66.4|69.17|67.17|68.23|66.23|0
1740675900000|2025-02-27 17:05:00|68.31|66.31|68.93|66.93|69.02|67.02|68.23|66.23|0
1740676200000|2025-02-27 17:10:00|68.96|66.96|68.99|66.99|69.22|67.22|68.54|66.54|0
1740676500000|2025-02-27 17:15:00|68.96|66.96|69.73|67.73|69.79|67.79|68.78|66.78|0
1740676800000|2025-02-27 17:20:00|69.76|67.76|68.66|66.66|70.08|68.08|68.63|66.63|0
1740677100000|2025-02-27 17:25:00|68.69|66.69|67.09|65.09|68.78|66.78|67.09|65.09|0
1740677400000|2025-02-27 17:30:00|67.11|65.11|66.82|64.82|67.91|65.91|66.31|64.31|0
1740677700000|2025-02-27 17:35:00|66.79|64.79|66.93|64.93|66.93|64.93|66.42|64.42|0
1740678000000|2025-02-27 17:40:00|66.9|64.9|68.62|66.62|68.97|66.97|66.9|64.9|0
1740678300000|2025-02-27 17:45:00|68.65|66.65|68.06|66.06|68.65|66.65|67.45|65.45|0
1740678600000|2025-02-27 17:50:00|68|66|67.51|65.51|68.47|66.47|67.13|65.13|0
1740678900000|2025-02-27 17:55:00|67.48|65.48|67.3|65.3|67.68|65.68|67.24|65.24|0
1740679200000|2025-02-27 18:00:00|67.27|65.27|66.84|64.84|67.27|65.27|66.21|64.21|0
1740679500000|2025-02-27 18:05:00|66.92|64.92|66.81|64.81|67.39|65.39|66.66|64.66|0
1740679800000|2025-02-27 18:10:00|66.86|64.86|65.63|63.63|67.25|65.25|65.35|63.35|0
1740680100000|2025-02-27 18:15:00|65.67|63.67|65.66|63.66|66.14|64.14|65.4|63.4|0
1740680400000|2025-02-27 18:20:00|65.74|63.74|65.15|63.15|66.08|64.08|65.09|63.09|0
1740680700000|2025-02-27 18:25:00|65.17|63.17|65.71|63.71|65.79|63.79|65.06|63.06|0
1740681000000|2025-02-27 18:30:00|65.6|63.6|65.37|63.37|65.91|63.91|65.28|63.28|0
1740681300000|2025-02-27 18:35:00|65.34|63.34|65.37|63.37|65.82|63.82|65.28|63.28|0
1740681600000|2025-02-27 18:40:00|65.39|63.39|65.96|63.96|66.16|64.16|65.28|63.28|0
1740681900000|2025-02-27 18:45:00|65.93|63.93|65.82|63.82|66.39|64.39|65.76|63.76|0
1740682200000|2025-02-27 18:50:00|65.87|63.87|65.73|63.73|66.5|64.5|65.7|63.7|0
1740682500000|2025-02-27 18:55:00|65.7|63.7|66.67|64.67|66.73|64.73|65.56|63.56|0
1740682800000|2025-02-27 19:00:00|66.64|64.64|66.84|64.84|67.16|65.16|66.55|64.55|0
1740683100000|2025-02-27 19:05:00|66.87|64.87|67.21|65.21|67.39|65.39|66.81|64.81|0
1740683400000|2025-02-27 19:10:00|67.18|65.18|68.08|66.08|68.17|66.17|67.04|65.04|0
1740683700000|2025-02-27 19:15:00|68.06|66.06|67.99|65.99|68.73|66.73|67.99|65.99|0
1740684000000|2025-02-27 19:20:00|68.05|66.05|68.45|66.45|68.66|66.66|66.81|64.81|0
1740684300000|2025-02-27 19:25:00|68.54|66.54|70.81|68.41|70.93|68.53|68.37|66.37|0
1740684600000|2025-02-27 19:30:00|70.84|68.44|72.98|70.18|73.6|70.8|70.71|68.31|0
1740684900000|2025-02-27 19:35:00|72.88|70.08|72.48|69.68|72.96|70.16|71.83|69.03|0
1740685200000|2025-02-27 19:40:00|72.43|69.63|72.95|70.15|73.84|71.04|72.41|69.61|0
1740685500000|2025-02-27 19:45:00|73.07|70.27|73.04|70.24|73.44|70.64|72.33|69.53|0
1740685800000|2025-02-27 19:50:00|72.91|70.11|73.13|70.33|73.69|70.89|72.02|69.22|0
1740686100000|2025-02-27 19:55:00|73.1|70.3|73.31|70.51|73.5|70.7|72.6|69.8|0
1740686400000|2025-02-27 20:00:00|73.37|70.57|75.26|72.46|75.89|73.09|73.28|70.48|0
1740686700000|2025-02-27 20:05:00|75.22|72.42|75.71|72.91|75.87|73.07|73.85|71.05|0
1740687000000|2025-02-27 20:10:00|75.65|72.85|76.69|73.89|77.33|74.53|75.36|72.56|0
1740687300000|2025-02-27 20:15:00|76.66|73.86|77.3|74.5|77.46|74.66|76.34|73.54|0
1740687600000|2025-02-27 20:20:00|77.36|74.56|76.46|73.66|77.62|74.82|75.82|73.02|0
1740687900000|2025-02-27 20:25:00|76.52|73.72|77.91|75.11|78.01|75.21|76.11|73.31|0
1740688200000|2025-02-27 20:30:00|77.82|75.02|77.58|74.78|78.34|75.54|76.97|74.17|0
1740688500000|2025-02-27 20:35:00|77.62|74.82|78.27|75.47|78.27|75.47|76.87|74.07|0
1740688800000|2025-02-27 20:40:00|78.3|75.5|78.97|76.17|79.33|76.53|78.04|75.24|0
1740689100000|2025-02-27 20:45:00|79.03|76.23|78.55|75.95|79.43|76.81|78.32|75.72|0
1740689400000|2025-02-27 20:50:00|78.98|76.38|79.61|77.01|79.61|77.01|78.06|75.46|0
1740689700000|2025-02-27 20:55:00|79.64|77.04|80.3|77.7|80.91|78.31|79.64|77.04|0
1740690000000|2025-02-27 21:00:00|79.28|76.68|79.97|77.37|80.6|78|79.12|76.52|0
1740690300000|2025-02-27 21:05:00|80|77.4|79.8|77.8|80.4|78.1|79.67|77.37|0
1740690600000|2025-02-27 21:10:00|79.76|77.76|79.56|77.56|80.1|78.1|79.56|77.56|0
1740690900000|2025-02-27 21:15:00|79.83|77.83|78.93|76.93|79.83|77.83|78.87|76.87|0
1740691200000|2025-02-27 21:20:00|78.9|76.9|78.86|76.86|79.26|77.26|78.83|76.83|0
1740691500000|2025-02-27 21:25:00|78.85|76.85|78.99|76.99|79.03|77.03|78.83|76.83|0
1740691800000|2025-02-27 21:30:00|79.03|77.03|78.66|76.66|79.03|77.03|78.56|76.56|0
1740692100000|2025-02-27 21:35:00|78.65|76.65|78.92|76.92|78.92|76.92|78.53|76.53|0
1740692400000|2025-02-27 21:40:00|78.96|76.96|78.82|76.82|78.96|76.96|78.66|76.66|0
1740692700000|2025-02-27 21:45:00|78.76|76.76|78.82|76.82|78.82|76.82|78.56|76.56|0
1740693000000|2025-02-27 21:50:00|78.75|76.75|79.38|77.38|79.38|77.38|78.72|76.72|0
1740693300000|2025-02-27 21:55:00|79.35|77.35|79.66|76.86|79.85|77.35|79.35|76.68|0
1740693600000|2025-02-27 22:00:00|79.64|76.84|79.74|76.94|79.74|76.94|79.57|76.77|0
1740693900000|2025-02-27 22:05:00|79.77|76.97|79.91|77.11|79.95|77.15|79.77|76.97|0
1740694200000|2025-02-27 22:10:00|79.93|77.13|79.85|77.05|79.93|77.13|79.85|77.05|0
1740694500000|2025-02-27 22:15:00|79.84|77.04|79.83|77.03|79.88|77.08|79.82|77.02|0
1740694800000|2025-02-27 22:20:00|79.82|77.02|79.83|77.03|79.83|77.03|79.81|77.01|0
1740695100000|2025-02-27 22:25:00|79.82|77.02|79.78|76.98|79.85|77.05|79.76|76.96|0
1740695400000|2025-02-27 22:30:00|79.84|77.04|79.86|77.06|79.87|77.07|79.82|77.02|0
1740695700000|2025-02-27 22:35:00|79.88|77.08|79.83|77.03|79.91|77.11|79.83|77.03|0
1740696000000|2025-02-27 22:40:00|79.81|77.01|79.77|76.97|79.81|77.01|79.71|76.91|0
1740696300000|2025-02-27 22:45:00|79.75|76.95|79.63|76.83|79.76|76.96|79.56|76.76|0
1740696600000|2025-02-27 22:50:00|79.61|76.81|79.63|76.83|79.66|76.86|79.6|76.8|0
1740696900000|2025-02-27 22:55:00|79.65|76.85|79.63|76.83|79.66|76.86|79.6|76.8|0
1740697200000|2025-02-27 23:00:00|79.41|76.61|78.8|76|79.41|76.61|78.54|75.74|0
1740697500000|2025-02-27 23:05:00|78.86|76.06|78.8|76|78.96|76.16|78.7|75.9|0
1740697800000|2025-02-27 23:10:00|78.83|76.03|79.25|76.45|79.32|76.52|78.66|75.86|0
1740698100000|2025-02-27 23:15:00|79.29|76.49|79.07|76.27|79.42|76.62|78.99|76.19|0
1740698400000|2025-02-27 23:20:00|79.09|76.29|79.18|76.38|79.22|76.42|78.95|76.15|0
1740698700000|2025-02-27 23:25:00|79.15|76.35|79.15|76.35|79.38|76.58|79.05|76.25|0
1740699000000|2025-02-27 23:30:00|79.12|76.32|79.15|76.35|79.21|76.41|78.75|75.95|0
1740699300000|2025-02-27 23:35:00|79.11|76.31|78.69|75.89|79.11|76.31|78.65|75.85|0
1740699600000|2025-02-27 23:40:00|78.65|75.85|79.18|76.38|79.18|76.38|78.59|75.79|0
1740699900000|2025-02-27 23:45:00|79.24|76.44|79.04|76.24|79.41|76.61|78.88|76.08|0
1740700200000|2025-02-27 23:50:00|79.01|76.21|79.01|76.21|79.14|76.34|78.93|76.13|0
1740700500000|2025-02-27 23:55:00|78.98|76.18|78.84|76.04|79.01|76.21|78.78|75.98|0
1740700800000|2025-02-28 00:00:00|78.78|75.98|78.84|76.04|78.87|76.07|78.55|75.75|0
1740701100000|2025-02-28 00:05:00|78.81|76.01|78.74|75.94|78.87|76.07|78.61|75.81|0
1740701400000|2025-02-28 00:10:00|78.81|76.01|78.97|76.17|78.97|76.17|78.58|75.78|0
1740701700000|2025-02-28 00:15:00|78.98|76.18|79|76.2|79.1|76.3|78.9|76.1|0
1740702000000|2025-02-28 00:20:00|79.03|76.23|79.33|76.53|79.36|76.56|78.9|76.1|0
1740702300000|2025-02-28 00:25:00|79.39|76.59|79.57|76.77|79.76|76.96|79.36|76.56|0
1740702600000|2025-02-28 00:30:00|79.56|76.76|79.69|76.89|79.75|76.95|79.46|76.66|0
1740702900000|2025-02-28 00:35:00|79.65|76.85|79.29|76.49|79.75|76.95|79.29|76.49|0
1740703200000|2025-02-28 00:40:00|79.32|76.52|79.98|77.18|80.12|77.32|79.29|76.49|0
1740703500000|2025-02-28 00:45:00|80|77.2|79.96|77.16|80.18|77.38|79.9|77.1|0
1740703800000|2025-02-28 00:50:00|79.98|77.18|80.08|77.28|80.28|77.48|79.91|77.11|0
1740704100000|2025-02-28 00:55:00|80.11|77.31|80.44|77.64|80.44|77.64|80.04|77.24|0
1740704400000|2025-02-28 01:00:00|80.38|77.58|79.84|77.04|80.54|77.74|79.78|76.98|0
1740704700000|2025-02-28 01:05:00|79.87|77.07|79.66|76.86|80.07|77.27|79.64|76.84|0
1740705000000|2025-02-28 01:10:00|79.64|76.84|79.44|76.64|79.84|77.04|79.31|76.51|0
1740705300000|2025-02-28 01:15:00|79.41|76.61|78.97|76.97|79.44|77.04|78.77|76.61|0
1740705600000|2025-02-28 01:20:00|78.99|76.99|78.8|76.8|78.99|76.99|78.61|76.61|0
1740705900000|2025-02-28 01:25:00|78.84|76.84|79.57|77.57|79.57|77.57|78.8|76.8|0
1740706200000|2025-02-28 01:30:00|79.6|77.6|81.59|79.19|82.17|79.81|79.6|77.6|0
1740706500000|2025-02-28 01:35:00|81.66|79.26|80.78|78.38|81.66|79.26|80.68|78.28|0
1740706800000|2025-02-28 01:40:00|80.75|78.35|80.25|77.85|80.88|78.48|80.25|77.85|0
1740707100000|2025-02-28 01:45:00|80.28|77.88|80.58|78.18|80.7|78.3|80.25|77.85|0
1740707400000|2025-02-28 01:50:00|80.61|78.21|80.53|78.13|80.7|78.3|80.25|77.85|0
1740707700000|2025-02-28 01:55:00|80.51|78.11|80.91|78.51|80.94|78.54|80.34|77.94|0
1740708000000|2025-02-28 02:00:00|80.88|78.48|80.67|78.27|81.2|78.8|80.48|78.08|0
1740708300000|2025-02-28 02:05:00|80.64|78.24|80.62|78.22|80.87|78.47|80.24|77.84|0
1740708600000|2025-02-28 02:10:00|80.67|78.27|80.74|78.34|80.87|78.47|80.59|78.19|0
1740708900000|2025-02-28 02:15:00|80.7|78.3|80.9|78.5|81.07|78.67|80.7|78.3|0
1740709200000|2025-02-28 02:20:00|80.94|78.54|81|78.6|81.27|78.87|80.77|78.37|0
1740709500000|2025-02-28 02:25:00|80.97|78.57|80.46|78.06|81.03|78.63|80.46|78.06|0
1740709800000|2025-02-28 02:30:00|80.5|78.1|80.46|78.06|80.56|78.16|80.26|77.86|0
1740710100000|2025-02-28 02:35:00|80.51|78.11|81.33|78.93|81.5|79.1|80.43|78.03|0
1740710400000|2025-02-28 02:40:00|81.37|78.97|82.37|80.37|82.41|80.41|81.03|78.63|0
1740710700000|2025-02-28 02:45:00|82.3|80.3|82.51|80.51|82.61|80.61|81.76|79.76|0
1740711000000|2025-02-28 02:50:00|82.54|80.54|82.2|80.2|82.54|80.54|82.03|80.03|0
1740711300000|2025-02-28 02:55:00|82.23|80.23|82.2|80.2|82.27|80.27|81.89|79.89|0
1740711600000|2025-02-28 03:00:00|82.23|80.23|82.31|80.31|82.37|80.37|81.98|79.98|0
1740711900000|2025-02-28 03:05:00|82.3|80.3|82.12|80.12|82.36|80.36|81.89|79.89|0
1740712200000|2025-02-28 03:10:00|82.16|80.16|82.46|80.46|82.74|80.74|82.06|80.06|0
1740712500000|2025-02-28 03:15:00|82.43|80.43|83.07|81.07|83.18|81.18|82.1|80.1|0
1740712800000|2025-02-28 03:20:00|83.14|81.14|83.14|81.14|83.52|81.52|82.86|80.86|0
1740713100000|2025-02-28 03:25:00|83.09|81.09|82.76|80.76|83.09|81.09|82.55|80.55|0
1740713400000|2025-02-28 03:30:00|82.66|80.66|83.37|81.37|83.37|81.37|82.52|80.52|0
1740713700000|2025-02-28 03:35:00|83.51|81.51|84.57|82.57|84.94|82.94|83.51|81.51|0
1740714000000|2025-02-28 03:40:00|84.56|82.56|84.21|82.21|84.59|82.59|84.17|82.17|0
1740714300000|2025-02-28 03:45:00|84.24|82.24|85.04|83.04|85.11|83.11|84.07|82.07|0
1740714600000|2025-02-28 03:50:00|85.07|83.07|84.12|82.12|85.11|83.11|83.79|81.79|0
1740714900000|2025-02-28 03:55:00|84.1|82.1|84.1|82.1|84.41|82.41|84.06|82.06|0
1740715200000|2025-02-28 04:00:00|84.03|82.03|84.16|82.16|84.3|82.3|83.92|81.92|0
1740715500000|2025-02-28 04:05:00|84.2|82.2|84.09|82.09|84.37|82.37|83.66|81.66|0
1740715800000|2025-02-28 04:10:00|84.06|82.06|83.95|81.95|84.23|82.23|83.89|81.89|0
1740716100000|2025-02-28 04:15:00|83.88|81.88|83.57|81.57|83.92|81.92|83.54|81.54|0
1740716400000|2025-02-28 04:20:00|83.59|81.59|82.82|80.82|83.61|81.61|82.82|80.82|0
1740716700000|2025-02-28 04:25:00|82.78|80.78|81.93|79.93|83.62|81.62|81.93|79.93|0
1740717000000|2025-02-28 04:30:00|81.91|79.91|82.03|80.03|82.13|80.13|81.66|79.66|0
1740717300000|2025-02-28 04:35:00|82.1|80.1|81.96|79.96|82.1|80.1|81.79|79.79|0
1740717600000|2025-02-28 04:40:00|81.93|79.93|81.19|79.19|82.06|80.06|81.14|79.14|0
1740717900000|2025-02-28 04:45:00|81.17|79.17|81.1|79.1|81.17|79.17|80.7|78.7|0
1740718200000|2025-02-28 04:50:00|81.04|79.04|80.9|78.9|81.41|79.41|80.89|78.89|0
1740718500000|2025-02-28 04:55:00|80.93|78.93|81.19|79.19|81.41|79.41|80.9|78.9|0
1740718800000|2025-02-28 05:00:00|81.3|79.3|80.96|78.96|81.3|79.3|80.8|78.8|0
1740719100000|2025-02-28 05:05:00|80.93|78.93|80.68|78.68|80.93|78.93|80.59|78.59|0
1740719400000|2025-02-28 05:10:00|80.69|78.69|80.89|78.89|80.89|78.89|80.66|78.66|0
1740719700000|2025-02-28 05:15:00|80.88|78.88|80.99|78.99|81.06|79.06|80.83|78.83|0
1740720000000|2025-02-28 05:20:00|81.03|79.03|81.02|79.02|81.13|79.13|80.86|78.86|0
1740720300000|2025-02-28 05:25:00|81.06|79.06|81.22|79.22|81.33|79.33|81.06|79.06|0
1740720600000|2025-02-28 05:30:00|81.21|79.21|81.32|79.32|81.46|79.46|81.21|79.21|0
1740720900000|2025-02-28 05:35:00|81.29|79.29|81.12|79.12|81.36|79.36|81.07|79.07|0
1740721200000|2025-02-28 05:40:00|81.09|79.09|80.75|78.75|81.15|79.15|80.75|78.75|0
1740721500000|2025-02-28 05:45:00|80.78|78.78|80.85|78.85|80.98|78.98|80.75|78.75|0
1740721800000|2025-02-28 05:50:00|80.81|78.81|80.95|78.95|81.01|79.01|80.68|78.68|0
1740722100000|2025-02-28 05:55:00|81.01|79.01|81.08|79.08|81.11|79.11|80.88|78.88|0
1740722400000|2025-02-28 06:00:00|81.01|79.01|81.01|79.01|81.31|79.31|80.99|78.99|0
1740722700000|2025-02-28 06:05:00|81.04|79.04|80.97|78.97|81.14|79.14|80.84|78.84|0
1740723000000|2025-02-28 06:10:00|81.01|79.01|80.9|78.9|81.24|79.24|80.89|78.89|0
1740723300000|2025-02-28 06:15:00|80.87|78.87|80.47|78.47|80.94|78.94|80.42|78.42|0
1740723600000|2025-02-28 06:20:00|80.43|78.43|80.57|78.57|80.6|78.6|80.33|78.33|0
1740723900000|2025-02-28 06:25:00|80.6|78.6|80.63|78.63|80.66|78.66|80.43|78.43|0
1740724200000|2025-02-28 06:30:00|80.43|78.43|80.93|78.93|81.07|79.07|80.43|78.43|0
1740724500000|2025-02-28 06:35:00|80.96|78.96|80.89|78.89|81.3|79.3|80.86|78.86|0
1740724800000|2025-02-28 06:40:00|80.91|78.91|81.06|79.06|81.13|79.13|80.79|78.79|0
1740725100000|2025-02-28 06:45:00|81.09|79.09|80.34|78.34|81.26|79.26|80.34|78.34|0
1740725400000|2025-02-28 06:50:00|80.31|78.31|80.98|78.98|81.01|79.01|80.28|78.28|0
1740725700000|2025-02-28 06:55:00|80.95|78.95|81.11|79.11|81.25|79.25|80.95|78.95|0
1740726000000|2025-02-28 07:00:00|81.15|79.15|80.74|78.74|81.33|79.33|80.46|78.46|0
1740726300000|2025-02-28 07:05:00|80.72|78.72|81.08|79.08|81.31|79.31|80.67|78.67|0
1740726600000|2025-02-28 07:10:00|81.01|79.01|81.34|79.34|81.44|79.44|80.84|78.84|0
1740726900000|2025-02-28 07:15:00|81.33|79.33|81.14|79.14|81.55|79.55|81.02|79.02|0
1740727200000|2025-02-28 07:20:00|81.17|79.17|81.07|79.07|81.37|79.37|80.73|78.73|0
1740727500000|2025-02-28 07:25:00|81.04|79.04|81.3|79.3|81.34|79.34|80.82|78.82|0
1740727800000|2025-02-28 07:30:00|81.34|79.34|81.69|79.69|81.93|79.93|81.24|79.24|0
1740728100000|2025-02-28 07:35:00|81.67|79.67|80.98|78.98|81.67|79.67|80.98|78.98|0
1740728400000|2025-02-28 07:40:00|80.96|78.96|80.42|78.42|81|79|80.29|78.29|0
1740728700000|2025-02-28 07:45:00|80.36|78.36|80.29|78.29|80.36|78.36|80.12|78.12|0
1740729000000|2025-02-28 07:50:00|80.32|78.32|79.99|77.99|80.35|78.35|79.89|77.89|0
1740729300000|2025-02-28 07:55:00|79.95|77.95|79.92|77.92|80.05|78.05|79.75|77.75|0
1740729600000|2025-02-28 08:00:00|80.02|78.02|79.65|77.65|80.15|78.15|79.52|77.52|0
1740729900000|2025-02-28 08:05:00|79.62|77.62|79.48|77.48|79.92|77.92|79.45|77.45|0
1740730200000|2025-02-28 08:10:00|79.42|77.42|80.18|78.18|80.28|78.28|79.42|77.42|0
1740730500000|2025-02-28 08:15:00|80.14|78.14|79.68|77.68|80.14|78.14|79.58|77.58|0
1740730800000|2025-02-28 08:20:00|79.71|77.71|79.11|77.11|79.74|77.74|79.01|77.01|0
1740731100000|2025-02-28 08:25:00|79.08|77.08|79.08|77.08|79.21|77.21|78.85|76.85|0
1740731400000|2025-02-28 08:30:00|79.26|77.26|79.01|77.01|79.99|77.99|78.75|76.75|0
1740731700000|2025-02-28 08:35:00|79.04|77.04|79.04|77.04|79.27|77.27|78.88|76.88|0
1740732000000|2025-02-28 08:40:00|79.01|77.01|79.34|77.34|79.47|77.47|79.01|77.01|0
1740732300000|2025-02-28 08:45:00|79.3|77.3|79.5|77.5|79.57|77.57|79.27|77.27|0
1740732600000|2025-02-28 08:50:00|79.47|77.47|79.14|77.14|79.53|77.53|79|77|0
1740732900000|2025-02-28 08:55:00|79.17|77.17|79.13|77.13|79.27|77.27|78.97|76.97|0
1740733200000|2025-02-28 09:00:00|79.1|77.1|79.43|77.43|79.63|77.63|79.07|77.07|0
1740733500000|2025-02-28 09:05:00|79.36|77.36|79.1|77.1|79.43|77.43|78.9|76.9|0
1740733800000|2025-02-28 09:10:00|79.16|77.16|78.9|76.9|79.29|77.29|78.87|76.87|0
1740734100000|2025-02-28 09:15:00|78.93|76.93|78.99|76.99|79.03|77.03|78.5|76.5|0
1740734400000|2025-02-28 09:20:00|78.93|76.93|78.66|76.66|78.93|76.93|78.6|76.6|0
1740734700000|2025-02-28 09:25:00|78.7|76.7|78.63|76.63|78.86|76.86|78.6|76.6|0
1740735000000|2025-02-28 09:30:00|78.6|76.6|78.86|76.86|79.02|77.02|78.6|76.6|0
1740735300000|2025-02-28 09:35:00|78.89|76.89|77.86|75.86|78.97|76.97|77.78|75.78|0
1740735600000|2025-02-28 09:40:00|77.88|75.88|77.97|75.97|78.27|76.27|77.88|75.88|0
1740735900000|2025-02-28 09:45:00|78.01|76.01|77.97|75.97|78.17|76.17|77.87|75.87|0
1740736200000|2025-02-28 09:50:00|77.94|75.94|78.13|76.13|78.13|76.13|77.82|75.82|0
1740736500000|2025-02-28 09:55:00|78.1|76.1|78.07|76.07|78.33|76.33|78.07|76.07|0
1740736800000|2025-02-28 10:00:00|78|76|77.93|75.93|78.21|76.21|77.77|75.77|0
1740737100000|2025-02-28 10:05:00|77.97|75.97|78.03|76.03|78.13|76.13|77.77|75.77|0
1740737400000|2025-02-28 10:10:00|78.06|76.06|78.31|76.31|78.41|76.41|78.06|76.06|0
1740737700000|2025-02-28 10:15:00|78.35|76.35|78.08|76.08|78.48|76.48|77.99|75.99|0
1740738000000|2025-02-28 10:20:00|78.05|76.05|77.92|75.92|78.13|76.13|77.82|75.82|0
1740738300000|2025-02-28 10:25:00|77.95|75.95|78.24|76.24|78.34|76.34|77.92|75.92|0
1740738600000|2025-02-28 10:30:00|78.18|76.18|77.98|75.98|78.28|76.28|77.92|75.92|0
1740738900000|2025-02-28 10:35:00|78|76|77.8|75.8|78.08|76.08|77.72|75.72|0
1740739200000|2025-02-28 10:40:00|77.82|75.82|77.62|75.62|77.83|75.83|77.62|75.62|0
1740739500000|2025-02-28 10:45:00|77.65|75.65|77.52|75.52|77.72|75.72|77.45|75.45|0
1740739800000|2025-02-28 10:50:00|77.49|75.49|77.68|75.68|77.68|75.68|77.49|75.49|0
1740740100000|2025-02-28 10:55:00|77.71|75.71|77.97|75.97|77.97|75.97|77.71|75.71|0
1740740400000|2025-02-28 11:00:00|77.94|75.94|77.74|75.74|77.94|75.94|77.68|75.68|0
1740740700000|2025-02-28 11:05:00|77.71|75.71|77.64|75.64|77.87|75.87|77.61|75.61|0
1740741000000|2025-02-28 11:10:00|77.67|75.67|77.83|75.83|77.87|75.87|77.58|75.58|0
1740741300000|2025-02-28 11:15:00|77.8|75.8|77.7|75.7|77.9|75.9|77.67|75.67|0
1740741600000|2025-02-28 11:20:00|77.73|75.73|77.62|75.62|77.8|75.8|77.6|75.6|0
1740741900000|2025-02-28 11:25:00|77.6|75.6|77.54|75.54|77.6|75.6|77.44|75.44|0
1740742200000|2025-02-28 11:30:00|77.5|75.5|77.73|75.73|78.06|76.06|77.47|75.47|0
1740742500000|2025-02-28 11:35:00|77.79|75.79|77.69|75.69|77.92|75.92|77.68|75.68|0
1740742800000|2025-02-28 11:40:00|77.66|75.66|77.47|75.47|77.69|75.69|77.24|75.24|0
1740743100000|2025-02-28 11:45:00|77.5|75.5|77.72|75.72|77.76|75.76|77.47|75.47|0
1740743400000|2025-02-28 11:50:00|77.69|75.69|77.88|75.88|77.88|75.88|77.69|75.69|0
1740743700000|2025-02-28 11:55:00|77.82|75.82|77.72|75.72|77.88|75.88|77.66|75.66|0
1740744000000|2025-02-28 12:00:00|77.69|75.69|78.57|76.57|78.77|76.77|77.69|75.69|0
1740744300000|2025-02-28 12:05:00|78.63|76.63|78.6|76.6|79.16|77.16|78.53|76.53|0
1740744600000|2025-02-28 12:10:00|78.57|76.57|78.73|76.73|78.81|76.81|78.37|76.37|0
1740744900000|2025-02-28 12:15:00|78.86|76.86|78.3|76.3|78.86|76.86|78.04|76.04|0
1740745200000|2025-02-28 12:20:00|78.35|76.35|78.1|76.1|78.53|76.53|78.04|76.04|0
1740745500000|2025-02-28 12:25:00|78.07|76.07|78.43|76.43|78.49|76.49|78.07|76.07|0
1740745800000|2025-02-28 12:30:00|78.41|76.41|78.87|76.87|79.02|77.02|78.41|76.41|0
1740746100000|2025-02-28 12:35:00|78.85|76.85|79.59|77.59|79.79|77.79|78.82|76.82|0
1740746400000|2025-02-28 12:40:00|79.56|77.56|79.42|77.42|79.72|77.72|79.13|77.13|0
1740746700000|2025-02-28 12:45:00|79.41|77.41|79.06|77.06|79.42|77.42|78.99|76.99|0
1740747000000|2025-02-28 12:50:00|78.89|76.89|79.09|77.09|79.49|77.49|78.89|76.89|0
1740747300000|2025-02-28 12:55:00|79.11|77.11|78.95|76.95|79.22|77.22|78.79|76.79|0
1740747600000|2025-02-28 13:00:00|79.02|77.02|78.69|76.69|79.12|77.12|78.66|76.66|0
1740747900000|2025-02-28 13:05:00|78.74|76.74|79.02|77.02|79.22|77.22|78.69|76.69|0
1740748200000|2025-02-28 13:10:00|78.95|76.95|79.28|77.28|79.35|77.35|78.65|76.65|0
1740748500000|2025-02-28 13:15:00|79.38|77.38|79.54|77.54|79.64|77.64|79.21|77.21|0
1740748800000|2025-02-28 13:20:00|79.61|77.61|79.67|77.67|79.71|77.71|79.28|77.28|0
1740749100000|2025-02-28 13:25:00|79.71|77.71|79.67|77.67|80.17|78.17|79.6|77.6|0
1740749400000|2025-02-28 13:30:00|79.72|77.72|78.74|76.74|79.72|77.72|77.81|75.81|0
1740749700000|2025-02-28 13:35:00|78.81|76.81|78.58|76.58|78.94|76.94|77.96|75.96|0
1740750000000|2025-02-28 13:40:00|78.38|76.38|78.64|76.64|78.84|76.84|78.09|76.09|0
1740750300000|2025-02-28 13:45:00|78.51|76.51|78.77|76.77|79|77|78.44|76.44|0
1740750600000|2025-02-28 13:50:00|78.84|76.84|79.16|77.16|79.3|77.3|78.84|76.84|0
1740750900000|2025-02-28 13:55:00|79.2|77.2|79.43|77.43|79.49|77.49|79.06|77.06|0
1740751200000|2025-02-28 14:00:00|79.46|77.46|79.26|77.26|79.89|77.89|78.95|76.95|0
1740751500000|2025-02-28 14:05:00|79.33|77.33|79.16|77.16|79.42|77.42|79.09|77.09|0
1740751800000|2025-02-28 14:10:00|79.18|77.18|79.16|77.16|79.65|77.65|79.16|77.16|0
1740752100000|2025-02-28 14:15:00|79.19|77.19|79.17|77.17|79.39|77.39|78.83|76.83|0
1740752400000|2025-02-28 14:20:00|79.15|77.15|79.68|77.68|79.72|77.72|79.15|77.15|0
1740752700000|2025-02-28 14:25:00|79.82|77.82|80.85|78.05|80.95|78.15|79.82|77.12|0
1740753000000|2025-02-28 14:30:00|80.45|78.45|81.82|79.02|83.2|80.56|79.49|77.49|0
1740753300000|2025-02-28 14:35:00|83.41|80.61|82.11|79.31|83.75|80.95|81.47|78.67|0
1740753600000|2025-02-28 14:40:00|82.15|79.35|80.7|77.9|82.78|79.98|80.13|77.33|0
1740753900000|2025-02-28 14:45:00|80.63|77.83|81.49|78.69|82.06|79.26|80.04|77.24|0
1740754200000|2025-02-28 14:50:00|81.42|78.62|80.76|77.96|81.62|78.82|80.38|77.58|0
1740754500000|2025-02-28 14:55:00|80.63|77.83|79.87|77.07|81.94|79.14|79.8|77|0
1740754800000|2025-02-28 15:00:00|79.97|77.17|80.01|77.21|81.28|78.48|78.96|76.16|0
1740755100000|2025-02-28 15:05:00|80.05|77.25|79.25|76.85|81.08|78.28|79.12|76.45|0
1740755400000|2025-02-28 15:10:00|79.15|76.75|77.55|75.15|79.45|77.05|77.55|75.15|0
1740755700000|2025-02-28 15:15:00|77.59|75.19|79.32|76.92|79.45|77.05|77.46|75.06|0
1740756000000|2025-02-28 15:20:00|79.35|76.95|76.9|74.5|79.65|77.25|76.64|74.24|0
1740756300000|2025-02-28 15:25:00|76.87|74.47|76.3|73.9|77.78|75.38|76.3|73.9|0
1740756600000|2025-02-28 15:30:00|76.46|74.06|76.29|73.89|76.81|74.41|75.88|73.48|0
1740756900000|2025-02-28 15:35:00|76.23|73.83|77.06|74.66|77.71|75.31|76.17|73.77|0
1740757200000|2025-02-28 15:40:00|77.13|74.73|77.48|75.08|77.9|75.5|76.74|74.34|0
1740757500000|2025-02-28 15:45:00|77.45|75.05|77.32|74.92|77.67|75.27|76.42|74.02|0
1740757800000|2025-02-28 15:50:00|77.29|74.89|76.35|73.95|77.32|74.92|75.97|73.57|0
1740758100000|2025-02-28 15:55:00|76.38|73.98|75.65|73.25|76.51|74.11|75.58|73.18|0
1740758400000|2025-02-28 16:00:00|75.58|73.18|75.76|73.36|76.87|74.47|75.33|72.93|0
1740758700000|2025-02-28 16:05:00|75.81|73.41|75.96|73.56|76.41|74.01|75.33|72.93|0
1740759000000|2025-02-28 16:10:00|76|73.6|77.09|74.69|77.35|74.95|75.8|73.4|0
1740759300000|2025-02-28 16:15:00|77.05|74.65|77.98|75.58|78.72|76.32|76.27|73.87|0
1740759600000|2025-02-28 16:20:00|77.95|75.55|78.21|75.81|78.37|75.97|77.14|74.74|0
1740759900000|2025-02-28 16:25:00|78.24|75.84|79.47|77.07|79.57|77.17|78.05|75.65|0
1740760200000|2025-02-28 16:30:00|79.51|77.11|77.93|75.53|79.8|77.4|77.83|75.43|0
1740760500000|2025-02-28 16:35:00|77.86|75.46|77.57|75.17|78.19|75.79|77.12|74.72|0
1740760800000|2025-02-28 16:40:00|77.53|75.13|77.34|74.94|77.81|75.41|76.42|74.02|0
1740761100000|2025-02-28 16:45:00|77.41|75.01|77.02|74.62|77.77|75.37|76.76|74.36|0
1740761400000|2025-02-28 16:50:00|77.05|74.65|77.15|74.75|77.89|75.49|76.83|74.43|0
1740761700000|2025-02-28 16:55:00|77.12|74.72|77.99|75.59|78.31|75.91|77.11|74.71|0
1740762000000|2025-02-28 17:00:00|77.95|75.55|78.9|76.5|78.9|76.5|77.76|75.36|0
1740762300000|2025-02-28 17:05:00|78.84|76.44|77.89|75.49|79.13|76.73|77.46|75.06|0
1740762600000|2025-02-28 17:10:00|77.92|75.52|76.88|74.48|77.98|75.58|76.78|74.38|0
1740762900000|2025-02-28 17:15:00|76.91|74.51|76.59|74.19|77.72|75.32|76.52|74.12|0
1740763200000|2025-02-28 17:20:00|76.65|74.25|78.17|75.77|78.76|76.36|76.46|74.06|0
1740763500000|2025-02-28 17:25:00|78.11|75.71|78.04|75.64|78.27|75.87|77.49|75.09|0
1740763800000|2025-02-28 17:30:00|77.88|75.48|78.5|76.1|78.83|76.43|77.88|75.48|0
1740764100000|2025-02-28 17:35:00|78.51|76.11|78.59|76.19|79.06|76.66|78.27|75.87|0
1740764400000|2025-02-28 17:40:00|78.56|76.16|80.72|78.32|80.85|78.45|78.46|76.06|0
1740764700000|2025-02-28 17:45:00|80.32|77.92|82.19|79.59|82.19|79.59|78.63|76.23|0
1740765000000|2025-02-28 17:50:00|82.29|79.69|79.91|77.31|82.56|79.96|79.34|76.74|0
1740765300000|2025-02-28 17:55:00|80.04|77.44|81.76|79.16|81.87|79.27|80.04|77.44|0
1740765600000|2025-02-28 18:00:00|82.04|79.44|82.15|79.55|82.25|79.65|80.85|78.25|0
1740765900000|2025-02-28 18:05:00|82.08|79.48|82.42|79.82|82.63|80.03|81.91|79.31|0
1740766200000|2025-02-28 18:10:00|82.35|79.75|82.14|79.54|82.83|80.23|82.14|79.54|0
1740766500000|2025-02-28 18:15:00|82.11|79.51|85.12|82.52|85.26|82.66|81.94|79.34|0
1740766800000|2025-02-28 18:20:00|85.05|82.45|84.93|82.33|85.37|82.77|83.72|81.12|0
1740767100000|2025-02-28 18:25:00|84.83|82.23|81.93|79.33|84.83|82.23|81.9|79.3|0
1740767400000|2025-02-28 18:30:00|82.2|79.6|81.72|79.12|83.02|80.42|80.63|78.03|0
1740767700000|2025-02-28 18:35:00|81.76|79.16|81.05|78.45|81.88|79.28|80.92|78.32|0
1740768000000|2025-02-28 18:40:00|81.08|78.48|80.16|77.56|81.45|78.85|79.63|77.03|0
1740768300000|2025-02-28 18:45:00|80.2|77.6|80.49|77.89|80.9|78.3|80|77.4|0
1740768600000|2025-02-28 18:50:00|80.59|77.99|80.67|78.07|80.79|78.19|79.77|77.17|0
1740768900000|2025-02-28 18:55:00|80.61|78.01|83.78|81.18|84.15|81.55|80.51|77.91|0
1740769200000|2025-02-28 19:00:00|83.82|81.22|82.75|80.15|83.82|81.22|82|79.4|0
1740769500000|2025-02-28 19:05:00|82.72|80.12|83.04|80.64|83.49|81.09|81.63|79.23|0
1740769800000|2025-02-28 19:10:00|83.08|80.68|83.28|80.88|83.66|81.26|82.87|80.47|0
1740770100000|2025-02-28 19:15:00|83.32|80.92|81.55|79.15|83.32|80.92|81.51|79.11|0
1740770400000|2025-02-28 19:20:00|81.51|79.11|81.73|79.33|82.58|80.18|81.02|78.62|0
1740770700000|2025-02-28 19:25:00|81.69|79.29|81.08|78.68|81.69|79.29|80.88|78.48|0
1740771000000|2025-02-28 19:30:00|81.12|78.72|80.38|77.98|81.66|79.26|79.78|77.38|0
1740771300000|2025-02-28 19:35:00|80.35|77.95|78.57|76.17|80.67|78.27|78.08|75.68|0
1740771600000|2025-02-28 19:40:00|78.51|76.11|77.61|75.21|78.84|76.44|77.61|75.21|0
1740771900000|2025-02-28 19:45:00|77.55|75.15|77.51|75.11|78.26|75.86|77.26|74.86|0
1740772200000|2025-02-28 19:50:00|77.55|75.15|77.64|75.24|78.16|75.76|76.93|74.53|0
1740772500000|2025-02-28 19:55:00|77.61|75.21|77.09|74.69|77.87|75.47|76.93|74.53|0
1740772800000|2025-02-28 20:00:00|77.22|74.82|76.44|74.04|77.45|75.05|76.37|73.97|0
1740773100000|2025-02-28 20:05:00|76.47|74.07|76.21|73.81|76.76|74.36|75.89|73.49|0
1740773400000|2025-02-28 20:10:00|76.18|73.78|76.16|73.76|76.82|74.42|75.94|73.54|0
1740773700000|2025-02-28 20:15:00|76.19|73.79|76.54|74.14|76.61|74.21|75.78|73.38|0
1740774000000|2025-02-28 20:20:00|76.61|74.21|76.6|74.2|77.47|75.07|76.35|73.95|0
1740774300000|2025-02-28 20:25:00|76.64|74.24|74.98|72.58|76.64|74.24|74.98|72.58|0
1740774600000|2025-02-28 20:30:00|75.36|72.96|76.46|74.06|76.55|74.15|75.03|72.63|0
1740774900000|2025-02-28 20:35:00|76.49|74.09|75.89|73.49|77.07|74.67|75.57|73.17|0
1740775200000|2025-02-28 20:40:00|75.8|73.4|74.85|72.45|75.86|73.46|74.47|72.07|0
1740775500000|2025-02-28 20:45:00|74.91|72.51|73.85|71.45|75.13|72.73|73.33|70.93|0
1740775800000|2025-02-28 20:50:00|73.81|71.41|71.91|69.31|73.81|71.41|71.69|69.09|0
1740776100000|2025-02-28 20:55:00|71.87|69.27|70.77|67.57|71.99|69.27|69.71|66.51|0
1740776400000|2025-02-28 21:00:00|70.74|67.54|71.27|68.07|71.27|68.07|70.44|67.24|0
1740776700000|2025-02-28 21:05:00|71.39|68.19|70.97|67.77|71.72|68.52|70.73|67.53|0
1740777000000|2025-02-28 21:10:00|70.91|67.71|71.32|68.12|71.47|68.27|70.91|67.71|0
1740964500000|2025-03-03 01:15:00|70|68|70|68|70|68|70|68|0
1740964800000|2025-03-03 01:20:00|69.99|67.99|69.72|67.72|70.09|68.09|69.7|67.7|0
1740965100000|2025-03-03 01:25:00|69.73|67.73|69.57|67.57|69.85|67.85|69.47|67.47|0
1740965400000|2025-03-03 01:30:00|69.52|67.52|69.66|67.66|69.94|67.94|69.52|67.52|0
1740965700000|2025-03-03 01:35:00|69.67|67.67|69.9|67.9|70.2|68.2|69.61|67.61|0
1740966000000|2025-03-03 01:40:00|69.92|67.92|69.98|67.98|70.2|68.2|69.92|67.92|0
1740966300000|2025-03-03 01:45:00|69.96|67.96|69.43|67.43|70.05|68.05|69.31|67.31|0
1740966600000|2025-03-03 01:50:00|69.41|67.41|69.1|67.1|69.41|67.41|69.07|67.07|0
1740966900000|2025-03-03 01:55:00|69.07|67.07|68.93|66.93|69.13|67.13|68.81|66.81|0
1740967200000|2025-03-03 02:00:00|68.87|66.87|68.84|66.84|69.01|67.01|68.72|66.72|0
1740967500000|2025-03-03 02:05:00|68.85|66.85|68.76|66.76|68.95|66.95|68.51|66.51|0
1740967800000|2025-03-03 02:10:00|68.75|66.75|68.77|66.77|68.92|66.92|68.63|66.63|0
1740968100000|2025-03-03 02:15:00|68.74|66.74|68.89|66.89|68.98|66.98|68.72|66.72|0
1740968400000|2025-03-03 02:20:00|68.83|66.83|69.08|67.08|69.21|67.21|68.83|66.83|0
1740968700000|2025-03-03 02:25:00|69.06|67.06|69.3|67.3|69.33|67.33|68.93|66.93|0
1740969000000|2025-03-03 02:30:00|69.27|67.27|69.21|67.21|69.5|67.5|69.12|67.12|0
1740969300000|2025-03-03 02:35:00|69.19|67.19|69.03|67.03|69.19|67.19|68.88|66.88|0
1740969600000|2025-03-03 02:40:00|69|67|69|67|69.06|67.06|68.94|66.94|0
1740969900000|2025-03-03 02:45:00|69.01|67.01|69|67|69.17|67.17|68.85|66.85|0
1740970200000|2025-03-03 02:50:00|68.97|66.97|67.55|65.55|69|67|67.49|65.49|0
1740970500000|2025-03-03 02:55:00|67.58|65.58|67.9|65.9|68.01|66.01|67.55|65.55|0
1740970800000|2025-03-03 03:00:00|67.93|65.93|68.13|66.13|68.3|66.3|67.87|65.87|0
1740971100000|2025-03-03 03:05:00|68.1|66.1|68.33|66.33|68.39|66.39|68.1|66.1|0
1740971400000|2025-03-03 03:10:00|68.3|66.3|68.36|66.36|68.39|66.39|68.27|66.27|0
1740971700000|2025-03-03 03:15:00|68.37|66.37|68.41|66.41|68.44|66.44|68.21|66.21|0
1740972000000|2025-03-03 03:20:00|68.38|66.38|68.65|66.65|68.68|66.68|68.18|66.18|0
1740972300000|2025-03-03 03:25:00|68.62|66.62|68.35|66.35|68.67|66.67|68.29|66.29|0
1740972600000|2025-03-03 03:30:00|68.38|66.38|68.26|66.26|68.53|66.53|68.23|66.23|0
1740972900000|2025-03-03 03:35:00|68.29|66.29|68.09|66.09|68.29|66.29|68.06|66.06|0
1740973200000|2025-03-03 03:40:00|68.06|66.06|68.14|66.14|68.23|66.23|68.03|66.03|0
1740973500000|2025-03-03 03:45:00|68.16|66.16|68.02|66.02|68.16|66.16|67.97|65.97|0
1740973800000|2025-03-03 03:50:00|68.01|66.01|67.93|65.93|68.01|66.01|67.85|65.85|0
1740974100000|2025-03-03 03:55:00|67.91|65.91|67.82|65.82|67.93|65.93|67.76|65.76|0
1740974400000|2025-03-03 04:00:00|67.87|65.87|67.64|65.64|67.87|65.87|67.61|65.61|0
1740974700000|2025-03-03 04:05:00|67.73|65.73|67.55|65.55|67.87|65.87|67.55|65.55|0
1740975000000|2025-03-03 04:10:00|67.58|65.58|67.32|65.32|67.61|65.61|67.29|65.29|0
1740975300000|2025-03-03 04:15:00|67.31|65.31|67.32|65.32|67.41|65.41|67.26|65.26|0
1740975600000|2025-03-03 04:20:00|67.35|65.35|67.2|65.2|67.4|65.4|67.14|65.14|0
1740975900000|2025-03-03 04:25:00|67.17|65.17|67.16|65.16|67.29|65.29|67.11|65.11|0
1740976200000|2025-03-03 04:30:00|67.17|65.17|67.23|65.23|67.34|65.34|67.17|65.17|0
1740976500000|2025-03-03 04:35:00|67.2|65.2|67.28|65.28|67.33|65.33|67.11|65.11|0
1740976800000|2025-03-03 04:40:00|67.3|65.3|67.16|65.16|67.3|65.3|67.09|65.09|0
1740977100000|2025-03-03 04:45:00|67.18|65.18|67.11|65.11|67.25|65.25|67.11|65.11|0
1740977400000|2025-03-03 04:50:00|67.08|65.08|67.16|65.16|67.19|65.19|67.05|65.05|0
1740977700000|2025-03-03 04:55:00|67.13|65.13|66.96|64.96|67.13|65.13|66.93|64.93|0
1740978000000|2025-03-03 05:00:00|66.99|64.99|66.87|64.87|67.02|65.02|66.81|64.81|0
1740978300000|2025-03-03 05:05:00|66.86|64.86|67.07|65.07|67.1|65.1|66.81|64.81|0
1740978600000|2025-03-03 05:10:00|67.04|65.04|66.87|64.87|67.04|65.04|66.84|64.84|0
1740978900000|2025-03-03 05:15:00|66.85|64.85|66.72|64.72|66.89|64.89|66.67|64.67|0
1740979200000|2025-03-03 05:20:00|66.75|64.75|66.72|64.72|66.92|64.92|66.69|64.69|0
1740979500000|2025-03-03 05:25:00|66.69|64.69|66.6|64.6|66.72|64.72|66.49|64.49|0
1740979800000|2025-03-03 05:30:00|66.58|64.58|66.56|64.56|66.83|64.83|66.52|64.52|0
1740980100000|2025-03-03 05:35:00|66.55|64.55|66.34|64.34|66.55|64.55|66.32|64.32|0
1740980400000|2025-03-03 05:40:00|66.32|64.32|66.29|64.29|66.34|64.34|66.14|64.14|0
1740980700000|2025-03-03 05:45:00|66.34|64.34|66.68|64.68|67.43|65.43|66.3|64.3|0
1740981000000|2025-03-03 05:50:00|66.65|64.65|66.65|64.65|66.68|64.68|66.57|64.57|0
1740981300000|2025-03-03 05:55:00|66.62|64.62|66.54|64.54|66.62|64.62|66.51|64.51|0
1740981600000|2025-03-03 06:00:00|66.56|64.56|66.62|64.62|66.82|64.82|66.56|64.56|0
1740981900000|2025-03-03 06:05:00|66.59|64.59|66.9|64.9|66.96|64.96|66.59|64.59|0
1740982200000|2025-03-03 06:10:00|66.93|64.93|66.99|64.99|67.1|65.1|66.87|64.87|0
1740982500000|2025-03-03 06:15:00|67|65|67.04|65.04|67.09|65.09|66.93|64.93|0
1740982800000|2025-03-03 06:20:00|67.01|65.01|67.04|65.04|67.19|65.19|66.93|64.93|0
1740983100000|2025-03-03 06:25:00|67.06|65.06|66.93|64.93|67.06|65.06|66.87|64.87|0
1740983400000|2025-03-03 06:30:00|66.9|64.9|67.07|65.07|67.1|65.1|66.78|64.78|0
1740983700000|2025-03-03 06:35:00|67.04|65.04|66.75|64.75|67.05|65.05|66.69|64.69|0
1740984000000|2025-03-03 06:40:00|66.76|64.76|66.58|64.58|66.89|64.89|66.58|64.58|0
1740984300000|2025-03-03 06:45:00|66.61|64.61|66.38|64.38|66.69|64.69|66.29|64.29|0
1740984600000|2025-03-03 06:50:00|66.4|64.4|66.18|64.18|66.49|64.49|65.98|63.98|0
1740984900000|2025-03-03 06:55:00|66.15|64.15|66.29|64.29|66.4|64.4|66.15|64.15|0
1740985200000|2025-03-03 07:00:00|66.17|64.17|66.66|64.66|66.74|64.74|66.17|64.17|0
1740985500000|2025-03-03 07:05:00|66.71|64.71|66.94|64.94|66.98|64.98|66.63|64.63|0
1740985800000|2025-03-03 07:10:00|66.88|64.88|67|65|67.05|65.05|66.81|64.81|0
1740986100000|2025-03-03 07:15:00|66.97|64.97|66.91|64.91|67.02|65.02|66.82|64.82|0
1740986400000|2025-03-03 07:20:00|66.92|64.92|67.31|65.31|67.37|65.37|66.85|64.85|0
1740986700000|2025-03-03 07:25:00|67.28|65.28|67.8|65.8|67.93|65.93|67.26|65.26|0
1740987000000|2025-03-03 07:30:00|67.71|65.71|67.23|65.23|67.83|65.83|67.22|65.22|0
1740987300000|2025-03-03 07:35:00|67.22|65.22|66.93|64.93|67.3|65.3|66.9|64.9|0
1740987600000|2025-03-03 07:40:00|66.9|64.9|66.81|64.81|66.97|64.97|66.76|64.76|0
1740987900000|2025-03-03 07:45:00|66.76|64.76|66.91|64.91|66.96|64.96|66.73|64.73|0
1740988200000|2025-03-03 07:50:00|66.9|64.9|67.01|65.01|67.01|65.01|66.69|64.69|0
1740988500000|2025-03-03 07:55:00|67.04|65.04|67.24|65.24|67.35|65.35|67.04|65.04|0
1740988800000|2025-03-03 08:00:00|67.18|65.18|66.63|64.63|67.38|65.38|66.61|64.61|0
1740989100000|2025-03-03 08:05:00|66.61|64.61|66.58|64.58|66.86|64.86|66.38|64.38|0
1740989400000|2025-03-03 08:10:00|66.56|64.56|66.89|64.89|66.92|64.92|66.46|64.46|0
1740989700000|2025-03-03 08:15:00|66.86|64.86|67.59|65.59|67.63|65.63|66.77|64.77|0
1740990000000|2025-03-03 08:20:00|67.58|65.58|68.04|66.04|68.07|66.07|67.46|65.46|0
1740990300000|2025-03-03 08:25:00|68.07|66.07|68.45|66.45|68.92|66.92|67.98|65.98|0
1740990600000|2025-03-03 08:30:00|68.44|66.44|68.78|66.78|68.91|66.91|68.15|66.15|0
1740990900000|2025-03-03 08:35:00|68.79|66.79|68.35|66.35|68.91|66.91|68.3|66.3|0
1740991200000|2025-03-03 08:40:00|68.32|66.32|67.83|65.83|68.38|66.38|67.6|65.6|0
1740991500000|2025-03-03 08:45:00|67.68|65.68|68.19|66.19|68.39|66.39|67.64|65.64|0
1740991800000|2025-03-03 08:50:00|68.2|66.2|68.45|66.45|68.47|66.47|68.09|66.09|0
1740992100000|2025-03-03 08:55:00|68.44|66.44|68.17|66.17|68.44|66.44|68.11|66.11|0
1740992400000|2025-03-03 09:00:00|68.14|66.14|68.32|66.32|68.55|66.55|68.11|66.11|0
1740992700000|2025-03-03 09:05:00|68.33|66.33|68.55|66.55|68.66|66.66|68.17|66.17|0
1740993000000|2025-03-03 09:10:00|68.5|66.5|68.22|66.22|68.55|66.55|68.11|66.11|0
1740993300000|2025-03-03 09:15:00|68.25|66.25|67.64|65.64|68.25|66.25|67.59|65.59|0
1740993600000|2025-03-03 09:20:00|67.61|65.61|67.58|65.58|67.82|65.82|67.53|65.53|0
1740993900000|2025-03-03 09:25:00|67.61|65.61|67.58|65.58|67.73|65.73|67.44|65.44|0
1740994200000|2025-03-03 09:30:00|67.57|65.57|67.24|65.24|67.57|65.57|67.24|65.24|0
1740994500000|2025-03-03 09:35:00|67.26|65.26|67.18|65.18|67.44|65.44|67.09|65.09|0
1740994800000|2025-03-03 09:40:00|67.2|65.2|67.07|65.07|67.26|65.26|67.03|65.03|0
1740995100000|2025-03-03 09:45:00|67.09|65.09|66.83|64.83|67.17|65.17|66.72|64.72|0
1740995400000|2025-03-03 09:50:00|66.8|64.8|66.4|64.4|66.86|64.86|66.36|64.36|0
1740995700000|2025-03-03 09:55:00|66.37|64.37|66.37|64.37|66.51|64.51|66.29|64.29|0
1740996000000|2025-03-03 10:00:00|66.34|64.34|66.54|64.54|66.65|64.65|66.2|64.2|0
1740996300000|2025-03-03 10:05:00|66.51|64.51|66.76|64.76|66.79|64.79|66.51|64.51|0
1740996600000|2025-03-03 10:10:00|66.79|64.79|66.99|64.99|66.99|64.99|66.71|64.71|0
1740996900000|2025-03-03 10:15:00|66.96|64.96|67.1|65.1|67.1|65.1|66.79|64.79|0
1740997200000|2025-03-03 10:20:00|67.06|65.06|67.07|65.07|67.13|65.13|66.82|64.82|0
1740997500000|2025-03-03 10:25:00|67.12|65.12|66.96|64.96|67.16|65.16|66.93|64.93|0
1740997800000|2025-03-03 10:30:00|66.93|64.93|66.73|64.73|66.99|64.99|66.73|64.73|0
1740998100000|2025-03-03 10:35:00|66.81|64.81|66.38|64.38|66.81|64.81|66.38|64.38|0
1740998400000|2025-03-03 10:40:00|66.41|64.41|66.5|64.5|66.5|64.5|66.35|64.35|0
1740998700000|2025-03-03 10:45:00|66.51|64.51|66.38|64.38|66.52|64.52|66.38|64.38|0
1740999000000|2025-03-03 10:50:00|66.4|64.4|66.38|64.38|66.49|64.49|66.32|64.32|0
1740999300000|2025-03-03 10:55:00|66.41|64.41|66.35|64.35|66.52|64.52|66.32|64.32|0
1740999600000|2025-03-03 11:00:00|66.32|64.32|66.26|64.26|66.49|64.49|66.26|64.26|0
1740999900000|2025-03-03 11:05:00|66.29|64.29|65.95|63.95|66.3|64.3|65.89|63.89|0
1741000200000|2025-03-03 11:10:00|65.98|63.98|66|64|66.29|64.29|65.94|63.94|0
1741000500000|2025-03-03 11:15:00|65.98|63.98|66.11|64.11|66.2|64.2|65.98|63.98|0
1741000800000|2025-03-03 11:20:00|66.09|64.09|65.94|63.94|66.2|64.2|65.92|63.92|0
1741001100000|2025-03-03 11:25:00|66|64|65.83|63.83|66.03|64.03|65.8|63.8|0
1741001400000|2025-03-03 11:30:00|65.86|63.86|65.91|63.91|65.97|63.97|65.79|63.79|0
1741001700000|2025-03-03 11:35:00|65.93|63.93|66.22|64.22|66.25|64.25|65.93|63.93|0
1741002000000|2025-03-03 11:40:00|66.19|64.19|65.91|63.91|66.19|64.19|65.85|63.85|0
1741002300000|2025-03-03 11:45:00|65.94|63.94|65.88|63.88|66.02|64.02|65.88|63.88|0
1741002600000|2025-03-03 11:50:00|65.91|63.91|65.74|63.74|65.96|63.96|65.74|63.74|0
1741002900000|2025-03-03 11:55:00|65.71|63.71|65.59|63.59|65.9|63.9|65.51|63.51|0
1741003200000|2025-03-03 12:00:00|65.71|63.71|64.89|62.89|65.79|63.79|64.89|62.89|0
1741003500000|2025-03-03 12:05:00|64.87|62.87|65.06|63.06|65.84|63.84|64.64|62.64|0
1741003800000|2025-03-03 12:10:00|65.09|63.09|64.61|62.61|65.28|63.28|64.53|62.53|0
1741004100000|2025-03-03 12:15:00|64.59|62.59|64.97|62.97|65.06|63.06|64.47|62.47|0
1741004400000|2025-03-03 12:20:00|65|63|64.66|62.66|65|63|64.5|62.5|0
1741004700000|2025-03-03 12:25:00|64.61|62.61|65.08|63.08|65.22|63.22|64.61|62.61|0
1741005000000|2025-03-03 12:30:00|65.11|63.11|65.33|63.33|65.44|63.44|64.94|62.94|0
1741005300000|2025-03-03 12:35:00|65.3|63.3|65.3|63.3|65.47|63.47|65.22|63.22|0
1741005600000|2025-03-03 12:40:00|65.33|63.33|65.3|63.3|65.49|63.49|65.27|63.27|0
1741005900000|2025-03-03 12:45:00|65.27|63.27|65.27|63.27|65.38|63.38|65.19|63.19|0
1741006200000|2025-03-03 12:50:00|65.24|63.24|65.41|63.41|65.46|63.46|65.1|63.1|0
1741006500000|2025-03-03 12:55:00|65.43|63.43|65.98|62.78|66.17|63.6|65.43|62.61|0
1741006800000|2025-03-03 13:00:00|65.89|62.69|66.23|63.03|66.26|63.06|65.84|62.64|0
1741007100000|2025-03-03 13:05:00|66.2|63|65.84|63.64|66.31|63.67|65.63|62.97|0
1741007400000|2025-03-03 13:10:00|65.87|63.67|66.09|63.89|66.19|63.99|65.84|63.64|0
1741007700000|2025-03-03 13:15:00|66.12|63.92|66.09|63.89|66.23|64.03|66|63.8|0
1741008000000|2025-03-03 13:20:00|66.06|63.86|65.78|63.58|66.28|64.08|65.75|63.55|0
1741008300000|2025-03-03 13:25:00|65.75|63.55|65.72|63.52|65.83|63.63|65.63|63.43|0
1741008600000|2025-03-03 13:30:00|65.75|63.55|66.11|63.91|66.45|64.25|65.75|63.55|0
1741008900000|2025-03-03 13:35:00|66.14|63.94|66.2|64|66.51|64.31|65.77|63.57|0
1741009200000|2025-03-03 13:40:00|66.17|63.97|66.11|63.91|66.43|64.23|66.06|63.86|0
1741009500000|2025-03-03 13:45:00|66.2|64|65.94|63.74|66.2|64|65.92|63.72|0
1741009800000|2025-03-03 13:50:00|65.93|63.73|65.91|63.71|66.42|64.22|65.82|63.62|0
1741010100000|2025-03-03 13:55:00|65.97|63.77|65.91|63.71|66.14|63.94|65.77|63.57|0
1741010400000|2025-03-03 14:00:00|66.02|63.82|65.38|63.18|66.08|63.88|65.35|63.15|0
1741010700000|2025-03-03 14:05:00|65.35|63.15|65.32|63.12|65.4|63.2|65.1|62.9|0
1741011000000|2025-03-03 14:10:00|65.35|63.15|65.54|63.34|65.74|63.54|65.29|63.09|0
1741011300000|2025-03-03 14:15:00|65.48|63.28|65.11|62.91|65.96|63.76|65.11|62.91|0
1741011600000|2025-03-03 14:20:00|65.08|62.88|65.37|63.17|65.44|63.24|65.05|62.85|0
1741011900000|2025-03-03 14:25:00|66.05|62.97|66.27|63.19|66.44|63.36|65.96|62.88|0
1741012200000|2025-03-03 14:30:00|65.83|63.63|64.96|62.76|66.23|64.03|64.46|62.26|0
1741012500000|2025-03-03 14:35:00|64.93|62.73|66.74|64.54|66.96|64.76|64.79|62.59|0
1741012800000|2025-03-03 14:40:00|66.68|64.48|67.16|64.96|67.48|65.28|66.25|64.05|0
1741013100000|2025-03-03 14:45:00|67.26|65.06|67.79|65.59|68.09|65.89|66.24|64.04|0
1741013400000|2025-03-03 14:50:00|67.76|65.56|68.24|66.04|68.54|66.34|67.11|64.91|0
1741013700000|2025-03-03 14:55:00|68.16|65.96|70.58|68.38|70.58|68.38|68.07|65.87|0
1741014000000|2025-03-03 15:00:00|70.82|68.62|70.31|67.71|72.69|70.49|70.08|67.48|0
1741014300000|2025-03-03 15:05:00|70.16|67.56|71.26|68.66|71.7|69.1|69.51|66.91|0
1741014600000|2025-03-03 15:10:00|71.35|68.75|71.29|68.69|71.63|69.03|69.83|67.23|0
1741014900000|2025-03-03 15:15:00|71.38|68.78|71.05|68.45|71.84|69.24|70.75|68.15|0
1741015200000|2025-03-03 15:20:00|71.11|68.51|69.56|66.96|71.11|68.51|68.82|66.22|0
1741015500000|2025-03-03 15:25:00|69.59|66.99|68.4|66|69.68|67.12|68.34|65.94|0
1741015800000|2025-03-03 15:30:00|68.49|66.09|68.82|66.42|69.07|66.67|67.79|65.39|0
1741016100000|2025-03-03 15:35:00|68.84|66.44|68.81|66.41|69.94|67.54|68.44|66.04|0
1741016400000|2025-03-03 15:40:00|68.76|66.36|67.13|64.73|69.28|66.88|67.13|64.73|0
1741016700000|2025-03-03 15:45:00|67.22|64.82|69.08|66.68|69.44|67.04|67.22|64.82|0
1741017000000|2025-03-03 15:50:00|69|66.6|68.53|66.13|69.32|66.92|68.18|65.78|0
1741017300000|2025-03-03 15:55:00|68.5|66.1|69.76|67.36|69.97|67.57|68.29|65.89|0
1741017600000|2025-03-03 16:00:00|69.44|67.04|68.7|66.3|69.67|67.27|68.64|66.24|0
1741017900000|2025-03-03 16:05:00|68.64|66.24|68.96|66.56|69.23|66.83|68.2|65.8|0
1741018200000|2025-03-03 16:10:00|68.85|66.45|68.55|66.15|69.7|67.3|68.26|65.86|0
1741018500000|2025-03-03 16:15:00|68.49|66.09|68.08|65.68|69.02|66.62|68.02|65.62|0
1741018800000|2025-03-03 16:20:00|68.14|65.74|67.41|65.01|68.54|66.14|67.17|64.77|0
1741019100000|2025-03-03 16:25:00|67.44|65.04|69.93|67.53|70.4|68|67.38|64.98|0
1741019400000|2025-03-03 16:30:00|69.9|67.5|70.08|67.68|70.23|67.83|69.52|67.12|0
1741019700000|2025-03-03 16:35:00|70.14|67.74|70.86|68.46|71.13|68.73|69.6|67.2|0
1741020000000|2025-03-03 16:40:00|70.89|68.49|71.44|69.04|71.78|69.38|70.77|68.37|0
1741020300000|2025-03-03 16:45:00|71.47|69.07|69.91|67.51|71.53|69.13|69.85|67.45|0
1741020600000|2025-03-03 16:50:00|69.96|67.56|69.3|66.9|70.42|68.02|68.98|66.58|0
1741020900000|2025-03-03 16:55:00|69.18|66.78|69.21|66.81|69.42|67.02|68.8|66.4|0
1741021200000|2025-03-03 17:00:00|69.39|66.99|69.18|66.78|69.62|67.22|69|66.6|0
1741021500000|2025-03-03 17:05:00|69.21|66.81|69.03|66.63|69.27|66.87|68.41|66.01|0
1741021800000|2025-03-03 17:10:00|69|66.6|68.56|66.16|69.02|66.62|68.3|65.9|0
1741022100000|2025-03-03 17:15:00|68.5|66.1|68.09|65.69|68.97|66.57|67.95|65.55|0
1741022400000|2025-03-03 17:20:00|68.06|65.66|67.97|65.57|69.31|66.91|67.91|65.51|0
1741022700000|2025-03-03 17:25:00|68|65.6|68.11|65.71|68.49|66.09|67.71|65.31|0
1741023000000|2025-03-03 17:30:00|68.08|65.68|68.43|66.03|68.58|66.18|67.88|65.48|0
1741023300000|2025-03-03 17:35:00|68.46|66.06|68.15|65.75|68.84|66.44|67.63|65.23|0
1741023600000|2025-03-03 17:40:00|68.12|65.72|68.21|65.81|68.32|65.92|67.58|65.18|0
1741023900000|2025-03-03 17:45:00|68.18|65.78|68.67|66.27|69.32|66.92|68.18|65.78|0
1741024200000|2025-03-03 17:50:00|68.76|66.36|69.82|67.42|69.85|67.45|68.61|66.21|0
1741024500000|2025-03-03 17:55:00|69.88|67.48|70.54|68.14|71.26|68.86|69.27|66.87|0
1741024800000|2025-03-03 18:00:00|70.66|68.26|71.29|68.89|71.41|69.01|70.45|68.05|0
1741025100000|2025-03-03 18:05:00|71.41|69.01|72.82|70.42|73.04|70.64|71.4|69|0
1741025400000|2025-03-03 18:10:00|72.95|70.55|73.66|71.26|73.91|71.51|72.91|70.51|0
1741025700000|2025-03-03 18:15:00|73.71|71.31|73.19|70.79|73.78|71.38|72.82|70.42|0
1741026000000|2025-03-03 18:20:00|73.16|70.76|72.82|70.42|73.72|71.32|72.54|70.14|0
1741026300000|2025-03-03 18:25:00|72.86|70.46|74.61|72.21|75.51|73.11|72.86|70.46|0
1741026600000|2025-03-03 18:30:00|74.67|72.27|76.1|73.7|76.2|73.8|74.51|72.11|0
1741026900000|2025-03-03 18:35:00|75.94|73.54|76.1|73.7|76.32|73.92|75.3|72.9|0
1741027200000|2025-03-03 18:40:00|76.16|73.76|75.11|72.71|76.2|73.8|74.73|72.33|0
1741027500000|2025-03-03 18:45:00|75.14|72.74|74.71|72.31|75.87|73.47|73.29|70.89|0
1741027800000|2025-03-03 18:50:00|74.79|72.39|74.69|72.29|75.14|72.74|73.85|71.45|0
1741028100000|2025-03-03 18:55:00|74.79|72.39|74.16|71.76|75.36|72.96|73.91|71.51|0
1741028400000|2025-03-03 19:00:00|74.38|71.98|73.53|71.13|74.41|72.01|72.88|70.48|0
1741028700000|2025-03-03 19:05:00|73.5|71.1|73.44|71.04|73.94|71.54|73.13|70.73|0
1741029000000|2025-03-03 19:10:00|73.5|71.1|73.96|71.56|74.09|71.69|73.19|70.79|0
1741029300000|2025-03-03 19:15:00|73.9|71.5|74.49|72.09|74.84|72.44|73.74|71.34|0
1741029600000|2025-03-03 19:20:00|74.55|72.15|74.05|71.65|74.55|72.15|73.55|71.15|0
1741029900000|2025-03-03 19:25:00|74.08|71.68|74.11|71.71|74.8|72.4|74.02|71.62|0
1741030200000|2025-03-03 19:30:00|74.14|71.74|73.55|71.15|74.57|72.17|72.94|70.54|0
1741030500000|2025-03-03 19:35:00|73.59|71.19|73.3|70.9|74.46|72.06|73.27|70.87|0
1741030800000|2025-03-03 19:40:00|73.21|70.81|72.56|70.16|73.21|70.81|72.1|69.7|0
1741031100000|2025-03-03 19:45:00|72.78|70.38|74.65|72.25|74.68|72.28|72.68|70.28|0
1741031400000|2025-03-03 19:50:00|74.68|72.28|76.88|74.48|77.86|75.46|74.11|71.71|0
1741031700000|2025-03-03 19:55:00|76.92|74.52|77.78|74.98|77.85|75.05|74.29|71.89|0
1741032000000|2025-03-03 20:00:00|77.88|75.08|79.97|77.17|80.98|78.18|77.88|75.08|0
1741032300000|2025-03-03 20:05:00|80|77.2|80.96|78.16|81.2|78.4|78.86|76.06|0
1741032600000|2025-03-03 20:10:00|80.9|78.1|84.03|81.03|84.18|81.18|80.62|77.82|0
1741032900000|2025-03-03 20:15:00|84.1|81.1|84.55|81.55|84.62|81.62|82.82|79.82|0
1741033200000|2025-03-03 20:20:00|84.52|81.52|85.57|82.57|85.64|82.64|83.99|80.99|0
1741033500000|2025-03-03 20:25:00|85.53|82.53|86.95|83.95|87.38|84.38|84.92|81.92|0
1741033800000|2025-03-03 20:30:00|86.91|83.91|86.7|83.7|86.95|83.95|85.14|82.14|0
1741034100000|2025-03-03 20:35:00|86.77|83.77|88.94|85.94|89.05|86.05|86.34|83.34|0
1741034400000|2025-03-03 20:40:00|88.91|85.91|89.97|86.97|90.61|87.61|88.27|85.27|0
1741034700000|2025-03-03 20:45:00|90.26|87.26|87.56|84.56|90.34|87.34|87.06|84.06|0
1741035000000|2025-03-03 20:50:00|87.81|84.81|86.81|83.81|88.28|85.28|86.81|83.81|0
1741035300000|2025-03-03 20:55:00|87.02|84.02|83.84|80.84|87.76|84.76|83.84|80.84|0
1741035600000|2025-03-03 21:00:00|83.94|80.94|82.81|79.81|83.94|80.94|82.81|79.81|0
1741035900000|2025-03-03 21:05:00|82.91|79.91|83.15|80.15|83.32|80.32|82.88|79.88|0
1741036200000|2025-03-03 21:10:00|83.01|80.01|82.94|79.94|83.32|80.32|82.7|79.7|0
1741036500000|2025-03-03 21:15:00|82.91|79.91|82.46|79.46|82.98|79.98|82.13|79.13|0
1741036800000|2025-03-03 21:20:00|82.43|79.43|82.43|79.43|82.73|79.73|82.43|79.43|0
1741037100000|2025-03-03 21:25:00|82.51|79.51|82.32|79.32|82.51|79.51|82.29|79.29|0
1741037400000|2025-03-03 21:30:00|82.29|79.29|82.46|79.46|82.56|79.56|82.14|79.14|0
1741037700000|2025-03-03 21:35:00|82.42|79.42|82.32|79.32|82.49|79.49|82.08|79.08|0
1741038000000|2025-03-03 21:40:00|82.29|79.29|82.28|79.28|82.35|79.35|82.22|79.22|0
1741038300000|2025-03-03 21:45:00|82.25|79.25|82.32|79.32|82.45|79.45|82.25|79.25|0
1741038600000|2025-03-03 21:50:00|82.35|79.35|82.38|79.38|82.4|79.4|82.28|79.28|0
1741038900000|2025-03-03 21:55:00|82.98|78.78|82.93|78.73|83.02|78.82|82.81|78.61|0
1741039200000|2025-03-03 22:00:00|82.9|78.7|82.96|78.76|82.98|78.78|82.88|78.68|0
1741039500000|2025-03-03 22:05:00|82.98|78.78|83.05|78.85|83.06|78.86|82.91|78.71|0
1741039800000|2025-03-03 22:10:00|82.99|78.79|83.07|78.87|83.07|78.87|82.98|78.78|0
1741040100000|2025-03-03 22:15:00|83.09|78.89|83.07|78.87|83.09|78.89|83.02|78.82|0
1741040400000|2025-03-03 22:20:00|83.05|78.85|83.1|78.9|83.12|78.92|83.04|78.84|0
1741040700000|2025-03-03 22:25:00|83.09|78.89|83.16|78.96|83.16|78.96|83.07|78.87|0
1741041000000|2025-03-03 22:30:00|83.18|78.98|83.18|78.98|83.18|78.98|83.08|78.88|0
1741041300000|2025-03-03 22:35:00|83.2|79|83.16|78.96|83.26|79.06|83.03|78.83|0
1741041600000|2025-03-03 22:40:00|83.15|78.95|83.21|79.01|83.22|79.02|83.15|78.95|0
1741041900000|2025-03-03 22:45:00|83.18|78.98|83.2|79|83.26|79.06|83.18|78.98|0
1741042200000|2025-03-03 22:50:00|83.21|79.01|83.12|78.92|83.27|79.07|83.12|78.92|0
1741042500000|2025-03-03 22:55:00|83.13|78.93|83.11|78.91|83.18|78.98|83.07|78.87|0
1741042800000|2025-03-03 23:00:00|83.18|78.98|83.43|79.23|83.82|79.62|83.11|78.91|0
1741043100000|2025-03-03 23:05:00|83.4|79.2|83.39|79.19|83.5|79.3|82.99|78.79|0
1741043400000|2025-03-03 23:10:00|83.36|79.16|83.32|79.12|83.6|79.4|83.15|78.95|0
1741043700000|2025-03-03 23:15:00|83.29|79.09|82.95|78.75|83.29|79.09|82.74|78.54|0
1741044000000|2025-03-03 23:20:00|83.02|78.82|82.57|78.37|83.25|79.05|82.54|78.34|0
1741044300000|2025-03-03 23:25:00|82.59|78.39|82.37|78.17|82.64|78.44|82.07|77.87|0
1741044600000|2025-03-03 23:30:00|82.33|78.13|82.47|78.27|82.64|78.44|82.03|77.83|0
1741044900000|2025-03-03 23:35:00|82.43|78.23|82.67|78.47|82.77|78.57|82.43|78.23|0
1741045200000|2025-03-03 23:40:00|82.7|78.5|83.18|78.98|83.31|79.11|82.62|78.42|0
1741045500000|2025-03-03 23:45:00|83.16|78.96|83.72|79.52|83.72|79.52|83.14|78.94|0
1741045800000|2025-03-03 23:50:00|83.7|79.5|83.38|79.18|83.7|79.5|83.38|79.18|0
1741046100000|2025-03-03 23:55:00|83.41|79.21|83.44|79.24|83.68|79.48|83.1|78.9|0
1741046400000|2025-03-04 00:00:00|83.46|79.26|83.54|79.34|83.75|79.55|83.27|79.07|0
1741046700000|2025-03-04 00:05:00|83.51|79.31|83.85|79.65|83.88|79.68|82.96|78.76|0
1741047000000|2025-03-04 00:10:00|83.81|79.61|83.64|79.44|83.98|79.78|83.64|79.44|0
1741047300000|2025-03-04 00:15:00|83.78|79.58|83.03|78.83|83.95|79.75|82.96|78.76|0
1741047600000|2025-03-04 00:20:00|83.04|78.84|82.82|78.62|83.09|78.89|82.55|78.35|0
1741047900000|2025-03-04 00:25:00|82.79|78.59|82.95|78.75|83.16|78.96|82.77|78.57|0
1741048200000|2025-03-04 00:30:00|82.97|78.77|83.33|79.13|83.39|79.19|82.89|78.69|0
1741048500000|2025-03-04 00:35:00|83.29|79.09|82.88|78.68|83.39|79.19|82.85|78.65|0
1741048800000|2025-03-04 00:40:00|82.92|78.72|83.53|79.33|83.56|79.36|82.85|78.65|0
1741049100000|2025-03-04 00:45:00|83.51|79.31|83.35|79.15|84.42|80.22|83.3|79.1|0
1741049400000|2025-03-04 00:50:00|83.37|79.17|82.71|78.51|83.63|79.43|82.6|78.4|0
1741049700000|2025-03-04 00:55:00|82.74|78.54|82.49|78.29|82.86|78.66|82.2|78|0
1741050000000|2025-03-04 01:00:00|82.33|78.13|82.75|78.55|82.91|78.71|81.93|77.73|0
1741050300000|2025-03-04 01:05:00|82.74|78.54|82.87|78.67|82.97|78.77|82.6|78.4|0
1741050600000|2025-03-04 01:10:00|82.84|78.64|83.41|79.21|83.55|79.35|82.53|78.33|0
1741050900000|2025-03-04 01:15:00|83.4|79.2|83.47|80.47|84.89|81.89|82.3|79.11|0
1741051200000|2025-03-04 01:20:00|83.71|80.71|83.28|80.88|83.84|80.94|82.87|80.25|0
1741051500000|2025-03-04 01:25:00|83.31|80.91|83.41|81.01|83.62|81.22|83.21|80.81|0
1741051800000|2025-03-04 01:30:00|83.38|80.98|83.93|81.53|84.34|81.94|83.24|80.84|0
1741052100000|2025-03-04 01:35:00|83.89|81.49|84.06|81.66|84.31|81.91|83.61|81.21|0
1741052400000|2025-03-04 01:40:00|84.03|81.63|84.04|81.64|84.23|81.83|83.37|80.97|0
1741052700000|2025-03-04 01:45:00|84.02|81.62|83.75|81.35|84.09|81.69|83.58|81.18|0
1741053000000|2025-03-04 01:50:00|83.8|81.4|83.95|81.55|84.16|81.76|83.71|81.31|0
1741053300000|2025-03-04 01:55:00|83.99|81.59|84.71|82.31|84.85|82.45|83.78|81.38|0
1741053600000|2025-03-04 02:00:00|84.73|82.33|84.85|82.45|84.94|82.54|83.78|81.38|0
1741053900000|2025-03-04 02:05:00|84.92|82.52|84.74|82.34|85.2|82.8|84.74|82.34|0
1741054200000|2025-03-04 02:10:00|84.76|82.36|84.32|81.92|84.78|82.38|84.22|81.82|0
1741054500000|2025-03-04 02:15:00|84.27|81.87|84.22|81.82|84.36|81.96|84.08|81.68|0
1741054800000|2025-03-04 02:20:00|84.25|81.85|84.15|81.75|84.36|81.96|83.91|81.51|0
1741055100000|2025-03-04 02:25:00|84.13|81.73|84.01|81.61|84.22|81.82|83.94|81.54|0
1741055400000|2025-03-04 02:30:00|84.04|81.64|83.73|81.33|84.11|81.71|83.66|81.26|0
1741055700000|2025-03-04 02:35:00|83.66|81.26|83.68|81.28|83.8|81.4|83.49|81.09|0
1741056000000|2025-03-04 02:40:00|83.69|81.29|83.69|81.29|83.69|81.29|83.35|80.95|0
1741056300000|2025-03-04 02:45:00|83.61|81.21|83.62|81.22|83.68|81.28|83.42|81.02|0
1741056600000|2025-03-04 02:50:00|83.55|81.15|83.69|81.29|83.9|81.5|83.48|81.08|0
1741056900000|2025-03-04 02:55:00|83.71|81.31|83.72|81.32|83.72|81.32|83.45|81.05|0
1741057200000|2025-03-04 03:00:00|83.65|81.25|83.86|81.46|84.06|81.66|83.48|81.08|0
1741057500000|2025-03-04 03:05:00|83.79|81.39|83.92|81.52|83.94|81.54|83.44|81.04|0
1741057800000|2025-03-04 03:10:00|84.04|81.64|84.16|81.76|84.23|81.83|83.65|81.25|0
1741058100000|2025-03-04 03:15:00|84.15|81.75|82.67|80.67|84.2|81.8|82.61|80.49|0
1741058400000|2025-03-04 03:20:00|82.69|80.69|82.65|80.65|83.62|81.62|82.55|80.55|0
1741058700000|2025-03-04 03:25:00|82.64|80.64|82.75|80.75|83.1|81.1|82.47|80.47|0
1741059000000|2025-03-04 03:30:00|82.72|80.72|82.96|80.96|83.08|81.08|82.67|80.67|0
1741059300000|2025-03-04 03:35:00|82.97|80.97|83.09|81.09|83.13|81.13|82.92|80.92|0
1741059600000|2025-03-04 03:40:00|83.13|81.13|83.16|81.16|83.43|81.43|83.04|81.04|0
1741059900000|2025-03-04 03:45:00|83.19|81.19|83.05|81.05|83.36|81.36|82.95|80.95|0
1741060200000|2025-03-04 03:50:00|83.02|81.02|82.98|80.98|83.22|81.22|82.95|80.95|0
1741060500000|2025-03-04 03:55:00|83.05|81.05|82.91|80.91|83.17|81.17|82.84|80.84|0
1741060800000|2025-03-04 04:00:00|82.84|80.84|83.15|81.15|83.36|81.36|82.66|80.66|0
1741061100000|2025-03-04 04:05:00|83.08|81.08|83.08|81.08|83.27|81.27|83|81|0
1741061400000|2025-03-04 04:10:00|83.04|81.04|82.94|80.94|83.11|81.11|82.8|80.8|0
1741061700000|2025-03-04 04:15:00|82.97|80.97|82.97|80.97|83.18|81.18|82.84|80.84|0
1741062000000|2025-03-04 04:20:00|82.94|80.94|82.54|80.54|82.97|80.97|82.39|80.39|0
1741062300000|2025-03-04 04:25:00|82.53|80.53|82.49|80.49|82.59|80.59|82.39|80.39|0
1741062600000|2025-03-04 04:30:00|82.46|80.46|82.45|80.45|82.51|80.51|82.35|80.35|0
1741062900000|2025-03-04 04:35:00|82.49|80.49|83.36|81.36|83.38|81.38|82.45|80.45|0
1741063200000|2025-03-04 04:40:00|83.38|81.38|83.34|81.34|83.58|81.58|83.2|81.2|0
1741063500000|2025-03-04 04:45:00|83.36|81.36|83.44|81.44|83.58|81.58|83.3|81.3|0
1741063800000|2025-03-04 04:50:00|83.47|81.47|83.54|81.54|83.61|81.61|83.34|81.34|0
1741064100000|2025-03-04 04:55:00|83.52|81.52|83.4|81.4|83.61|81.61|83.13|81.13|0
1741064400000|2025-03-04 05:00:00|83.37|81.37|82.61|80.21|84.49|82.49|82.13|79.73|0
1741064700000|2025-03-04 05:05:00|82.81|80.41|82.66|80.26|82.85|80.45|81.69|79.29|0
1741065000000|2025-03-04 05:10:00|82.61|80.21|83.36|80.96|83.53|81.13|82.61|80.21|0
1741065300000|2025-03-04 05:15:00|83.41|81.01|83.1|80.7|83.46|81.06|82.91|80.51|0
1741065600000|2025-03-04 05:20:00|83.08|80.68|82.5|80.1|83.11|80.71|82.36|79.96|0
1741065900000|2025-03-04 05:25:00|82.53|80.13|82.28|79.88|82.53|80.13|82.19|79.79|0
1741066200000|2025-03-04 05:30:00|82.26|79.86|82.29|79.89|82.53|80.13|82.26|79.86|0
1741066500000|2025-03-04 05:35:00|82.22|79.82|82.51|80.11|82.53|80.13|82.22|79.82|0
1741066800000|2025-03-04 05:40:00|82.53|80.13|82.66|80.26|82.69|80.29|82.36|79.96|0
1741067100000|2025-03-04 05:45:00|82.69|80.29|82.73|80.33|82.83|80.43|82.39|79.99|0
1741067400000|2025-03-04 05:50:00|82.76|80.36|82.57|80.17|82.76|80.36|82.32|79.92|0
1741067700000|2025-03-04 05:55:00|82.59|80.19|82.5|80.1|82.74|80.34|82.42|80.02|0
1741068000000|2025-03-04 06:00:00|82.48|80.08|82.72|80.32|82.86|80.46|82.45|80.05|0
1741068300000|2025-03-04 06:05:00|82.79|80.39|83.4|81|83.4|81|82.65|80.25|0
1741068600000|2025-03-04 06:10:00|83.42|81.02|83.61|81.21|83.68|81.28|83.26|80.86|0
1741068900000|2025-03-04 06:15:00|83.54|81.14|82.82|80.42|83.57|81.17|82.82|80.42|0
1741069200000|2025-03-04 06:20:00|82.78|80.38|82.2|79.8|82.78|80.38|82.2|79.8|0
1741069500000|2025-03-04 06:25:00|82.25|79.85|82.39|79.99|82.4|80|82.03|79.63|0
1741069800000|2025-03-04 06:30:00|82.4|80|83.02|80.62|83.05|80.65|82.05|79.65|0
1741070100000|2025-03-04 06:35:00|83.05|80.65|83.12|80.72|83.42|81.02|83.05|80.65|0
1741070400000|2025-03-04 06:40:00|83.1|80.7|82.71|80.71|83.22|80.82|82.64|80.37|0
1741070700000|2025-03-04 06:45:00|82.74|80.74|82.2|80.2|82.83|80.83|82.2|80.2|0
1741071000000|2025-03-04 06:50:00|82.21|80.21|82.3|80.3|82.36|80.36|81.86|79.86|0
1741071300000|2025-03-04 06:55:00|82.33|80.33|82.26|80.26|82.36|80.36|82.02|80.02|0
1741071600000|2025-03-04 07:00:00|82.19|80.19|82.5|80.5|82.77|80.77|82.09|80.09|0
1741071900000|2025-03-04 07:05:00|82.46|80.46|83.87|81.87|83.9|81.9|82.39|80.39|0
1741072200000|2025-03-04 07:10:00|83.94|81.94|84.09|82.09|84.47|82.47|83.66|81.66|0
1741072500000|2025-03-04 07:15:00|84.07|82.07|83.55|81.55|84.28|82.28|83.55|81.55|0
1741072800000|2025-03-04 07:20:00|83.57|81.57|83.84|81.84|84.1|82.1|83.55|81.55|0
1741073100000|2025-03-04 07:25:00|84|82|83.93|81.93|84.08|82.08|83.76|81.76|0
1741073400000|2025-03-04 07:30:00|83.96|81.96|83.86|81.86|84.24|82.24|83.62|81.62|0
1741073700000|2025-03-04 07:35:00|83.82|81.82|84.17|82.17|84.34|82.34|83.65|81.65|0
1741074000000|2025-03-04 07:40:00|84.18|82.18|83.75|81.75|84.65|82.65|83.73|81.73|0
1741074300000|2025-03-04 07:45:00|83.78|81.78|83.88|81.88|84.16|82.16|83.66|81.66|0
1741074600000|2025-03-04 07:50:00|83.92|81.92|84.06|82.06|84.07|82.07|83.57|81.57|0
1741074900000|2025-03-04 07:55:00|84.11|82.11|84.3|82.3|84.71|82.71|83.99|81.99|0
1741075200000|2025-03-04 08:00:00|84.26|82.26|84.4|82.4|84.75|82.75|83.85|81.85|0
1741075500000|2025-03-04 08:05:00|84.38|82.38|84.67|82.67|85.13|83.13|84.02|82.02|0
1741075800000|2025-03-04 08:10:00|84.74|82.74|83.53|81.53|84.78|82.78|83.46|81.46|0
1741076100000|2025-03-04 08:15:00|83.55|81.55|83.82|81.82|84.36|82.36|83.36|81.36|0
1741076400000|2025-03-04 08:20:00|83.8|81.8|83.47|81.47|84.01|82.01|83.29|81.29|0
1741076700000|2025-03-04 08:25:00|83.49|81.49|83.39|81.39|83.9|81.9|83.21|81.21|0
1741077000000|2025-03-04 08:30:00|83.49|81.49|82.72|80.72|83.63|81.63|82.22|80.22|0
1741077300000|2025-03-04 08:35:00|82.7|80.7|82.32|80.32|82.87|80.87|82.29|80.29|0
1741077600000|2025-03-04 08:40:00|82.39|80.39|82.27|80.27|82.66|80.66|82.18|80.18|0
1741077900000|2025-03-04 08:45:00|82.29|80.29|83.36|81.36|83.36|81.36|82.29|80.29|0
1741078200000|2025-03-04 08:50:00|83.46|81.46|83.55|81.55|83.98|81.98|83.46|81.46|0
1741078500000|2025-03-04 08:55:00|83.57|81.57|83.22|81.22|83.57|81.57|82.98|80.98|0
1741078800000|2025-03-04 09:00:00|83.39|81.39|82.43|80.43|83.43|81.43|82.09|80.09|0
1741079100000|2025-03-04 09:05:00|82.38|80.38|82.39|80.39|82.79|80.79|82.35|80.35|0
1741079400000|2025-03-04 09:10:00|82.43|80.43|82.97|80.97|83.13|81.13|82.02|80.02|0
1741079700000|2025-03-04 09:15:00|82.94|80.94|83.38|81.38|83.63|81.63|82.9|80.9|0
1741080000000|2025-03-04 09:20:00|83.31|81.31|83.18|81.18|83.49|81.49|82.95|80.95|0
1741080300000|2025-03-04 09:25:00|83.14|81.14|83|81|83.52|81.52|82.85|80.85|0
1741080600000|2025-03-04 09:30:00|83.02|81.02|83.45|81.45|83.48|81.48|82.95|80.95|0
1741080900000|2025-03-04 09:35:00|83.46|81.46|83.58|81.58|83.89|81.89|83.38|81.38|0
1741081200000|2025-03-04 09:40:00|83.65|81.65|83.1|81.1|84.24|82.24|83.06|81.06|0
1741081500000|2025-03-04 09:45:00|83.22|81.22|83.1|81.1|83.27|81.27|82.69|80.69|0
1741081800000|2025-03-04 09:50:00|83.08|81.08|83.95|81.45|84.42|81.92|83.08|81.08|0
1741082100000|2025-03-04 09:55:00|83.93|81.43|84.1|81.6|84.17|81.67|83.69|81.19|0
1741082400000|2025-03-04 10:00:00|84.08|81.58|84.9|82.4|85.81|83.31|84.08|81.58|0
1741082700000|2025-03-04 10:05:00|84.92|82.42|84.37|81.87|85|82.5|84.03|81.53|0
1741083000000|2025-03-04 10:10:00|84.34|81.84|84.03|81.53|84.44|81.94|83.96|81.46|0
1741083300000|2025-03-04 10:15:00|83.99|81.49|84.15|81.65|84.3|81.8|83.71|81.21|0
1741083600000|2025-03-04 10:20:00|84.13|81.63|84.79|82.29|84.79|82.29|84.09|81.59|0
1741083900000|2025-03-04 10:25:00|84.8|82.3|85.55|83.05|85.59|83.09|84.61|82.11|0
1741084200000|2025-03-04 10:30:00|85.45|82.95|85.25|83.25|85.73|83.58|84.85|82.35|0
1741084500000|2025-03-04 10:35:00|85.3|83.3|85.42|83.42|85.74|83.74|85.2|83.2|0
1741084800000|2025-03-04 10:40:00|85.39|83.39|85.37|83.37|85.51|83.51|84.84|82.84|0
1741085100000|2025-03-04 10:45:00|85.33|83.33|85.14|83.14|85.61|83.61|84.98|82.98|0
1741085400000|2025-03-04 10:50:00|85.12|83.12|84.63|82.63|85.26|83.26|84.56|82.56|0
1741085700000|2025-03-04 10:55:00|84.73|82.73|84.58|82.58|84.94|82.94|83.75|81.75|0
1741086000000|2025-03-04 11:00:00|84.6|82.6|85.03|83.03|85.03|83.03|84.3|82.3|0
1741086300000|2025-03-04 11:05:00|84.96|82.96|84.43|82.43|85|83|84.05|82.05|0
1741086600000|2025-03-04 11:10:00|84.47|82.47|84.5|82.5|84.64|82.64|83.98|81.98|0
1741086900000|2025-03-04 11:15:00|84.61|82.61|84.87|82.87|85.13|83.13|84.61|82.61|0
1741087200000|2025-03-04 11:20:00|84.88|82.88|84.64|82.64|84.99|82.99|84.57|82.57|0
1741087500000|2025-03-04 11:25:00|84.67|82.67|84.18|82.18|84.72|82.72|84.18|82.18|0
1741087800000|2025-03-04 11:30:00|84.22|82.22|84.63|82.63|84.77|82.77|83.97|81.97|0
1741088100000|2025-03-04 11:35:00|84.6|82.6|85.12|83.12|85.4|83.4|84.6|82.6|0
1741088400000|2025-03-04 11:40:00|85.07|83.07|84.42|82.42|85.07|83.07|84.37|82.37|0
1741088700000|2025-03-04 11:45:00|84.44|82.44|84.44|82.44|84.49|82.49|84.07|82.07|0
1741089000000|2025-03-04 11:50:00|84.42|82.42|84.48|82.48|84.69|82.69|84|82|0
1741089300000|2025-03-04 11:55:00|84.47|82.47|84.62|82.62|84.75|82.75|84.41|82.41|0
1741089600000|2025-03-04 12:00:00|84.59|82.59|85.85|83.85|85.92|83.92|84.59|82.59|0
1741089900000|2025-03-04 12:05:00|85.96|83.96|85.69|83.69|86.21|84.21|85.37|83.37|0
1741090200000|2025-03-04 12:10:00|85.71|83.71|86.1|84.1|86.13|84.13|85.18|83.18|0
1741090500000|2025-03-04 12:15:00|86.13|84.13|87.02|85.02|87.02|85.02|85.85|83.85|0
1741090800000|2025-03-04 12:20:00|86.98|84.98|87.85|85.85|88.1|86.1|86.77|84.77|0
1741091100000|2025-03-04 12:25:00|87.77|85.77|89.59|87.09|89.59|87.49|86.33|84.33|0
1741091400000|2025-03-04 12:30:00|89.63|87.13|89.04|86.54|89.89|87.39|88.77|86.27|0
1741091700000|2025-03-04 12:35:00|89.06|86.56|89.06|86.56|89.54|87.04|88.39|85.89|0
1741092000000|2025-03-04 12:40:00|89.04|86.54|88.84|86.34|89.3|86.8|88.43|85.93|0
1741092300000|2025-03-04 12:45:00|88.82|86.32|88.78|86.28|89.28|86.78|88.13|85.63|0
1741092600000|2025-03-04 12:50:00|88.75|86.25|89.44|86.94|89.55|87.05|88.42|85.92|0
1741092900000|2025-03-04 12:55:00|89.4|86.9|89.88|87.38|89.99|87.49|89.26|86.76|0
1741093200000|2025-03-04 13:00:00|89.84|87.34|90.72|88.22|90.87|88.37|89.47|86.97|0
1741093500000|2025-03-04 13:05:00|90.61|88.11|90.9|88.4|91.05|88.55|89.28|86.78|0
1741093800000|2025-03-04 13:10:00|91.05|88.55|91.31|88.81|91.35|88.85|90.68|88.18|0
1741094100000|2025-03-04 13:15:00|91.35|88.85|91.49|88.99|91.6|89.1|90.42|87.92|0
1741094400000|2025-03-04 13:20:00|91.53|89.03|91.3|88.8|91.64|89.14|90.97|88.47|0
1741094700000|2025-03-04 13:25:00|91.27|88.77|91.86|89.36|92.16|89.66|91.12|88.62|0
1741095000000|2025-03-04 13:30:00|91.84|89.34|90.86|88.36|91.9|89.4|90.45|87.95|0
1741095300000|2025-03-04 13:35:00|90.78|88.28|90.45|87.95|90.93|88.43|90.12|87.62|0
1741095600000|2025-03-04 13:40:00|90.48|87.98|90.19|87.69|90.71|88.21|89.86|87.36|0
1741095900000|2025-03-04 13:45:00|90.17|87.67|90.11|87.61|90.7|88.2|89.97|87.47|0
1741096200000|2025-03-04 13:50:00|90.08|87.58|90|87.5|90.74|88.24|89.74|87.24|0
1741096500000|2025-03-04 13:55:00|89.96|87.46|90.88|88.38|91.11|88.61|89.96|87.46|0
1741096800000|2025-03-04 14:00:00|90.96|88.46|89.48|86.98|90.99|88.49|89.16|86.66|0
1741097100000|2025-03-04 14:05:00|89.47|86.97|88.83|86.33|89.63|87.13|88.83|86.33|0
1741097400000|2025-03-04 14:10:00|88.86|86.36|89.01|86.51|89.82|87.32|88.72|86.22|0
1741097700000|2025-03-04 14:15:00|88.97|86.47|90.1|87.6|90.22|87.72|88.97|86.47|0
1741098000000|2025-03-04 14:20:00|90.25|87.75|90.07|87.57|90.69|88.19|89.96|87.46|0
1741098300000|2025-03-04 14:25:00|90.6|87.1|91.56|88.06|91.56|88.06|89.36|85.86|0
1741098600000|2025-03-04 14:30:00|91.06|88.56|92.66|89.86|93.53|90.73|90.76|88.26|0
1741098900000|2025-03-04 14:35:00|92.74|89.94|92.82|90.02|94.64|91.84|90.04|87.24|0
1741099200000|2025-03-04 14:40:00|92.85|90.05|94.39|91.59|95.05|92.25|91.57|88.77|0
1741099500000|2025-03-04 14:45:00|94.43|91.63|94.11|91.31|94.93|92.13|92.25|89.45|0
1741099800000|2025-03-04 14:50:00|94.04|91.24|100.13|97.33|100.81|98.01|93.88|91.08|0
1741100100000|2025-03-04 14:55:00|100.1|97.3|100.77|97.97|100.96|98.16|98.2|95.4|0
1741100400000|2025-03-04 15:00:00|100.88|98.08|101|98.2|102.37|99.57|100.21|97.41|0
1741100700000|2025-03-04 15:05:00|101.16|98.36|102.39|99.99|102.69|100.29|99.6|97.2|0
1741101000000|2025-03-04 15:10:00|102.37|99.97|101.74|99.34|103.28|100.88|100.65|98.25|0
1741101300000|2025-03-04 15:15:00|101.86|99.46|104.93|102.53|105.47|103.07|101.78|99.38|0
1741101600000|2025-03-04 15:20:00|104.76|102.36|105.87|103.47|107.29|104.89|103.38|100.98|0
1741101900000|2025-03-04 15:25:00|105.93|103.53|103.11|100.71|106.58|104.18|102.38|99.98|0
1741102200000|2025-03-04 15:30:00|103.27|100.87|101.04|98.64|103.6|101.2|100|97.6|0
1741102500000|2025-03-04 15:35:00|101.16|98.76|101.4|99|101.96|99.56|100.16|97.76|0
1741102800000|2025-03-04 15:40:00|101.54|99.14|100.92|98.52|102.86|100.46|100.6|98.2|0
1741103100000|2025-03-04 15:45:00|100.88|98.48|101.52|99.12|103.31|100.91|100.24|97.84|0
1741103400000|2025-03-04 15:50:00|101.48|99.08|102.9|100.5|103.27|100.87|101.16|98.76|0
1741103700000|2025-03-04 15:55:00|102.74|100.34|102.08|99.68|103.47|101.07|101.83|99.43|0
1741104000000|2025-03-04 16:00:00|102.12|99.72|102.85|100.45|103.67|101.27|101.47|99.07|0
1741104300000|2025-03-04 16:05:00|102.97|100.57|104.86|102.46|105.11|102.71|102.85|100.45|0
1741104600000|2025-03-04 16:10:00|104.66|102.26|101.71|99.31|105.05|102.65|101.59|99.19|0
1741104900000|2025-03-04 16:15:00|101.83|99.43|102.44|100.04|102.52|100.12|97.55|95.15|0
1741105200000|2025-03-04 16:20:00|102.48|100.08|102.89|100.49|103.26|100.86|101.22|98.82|0
1741105500000|2025-03-04 16:25:00|103.01|100.61|102.62|100.22|103.84|101.44|101.76|99.36|0
1741105800000|2025-03-04 16:30:00|101.96|99.56|102.12|99.72|102.12|99.72|100.58|98.18|0
1741106100000|2025-03-04 16:35:00|102.24|99.84|101.94|99.64|102.57|100.17|100.81|98.46|0
1741106400000|2025-03-04 16:40:00|101.99|99.69|99.6|97.3|102.23|99.93|99.32|97.02|0
1741106700000|2025-03-04 16:45:00|99.56|97.26|98.68|96.38|100.36|98.06|98.45|96.15|0
1741107000000|2025-03-04 16:50:00|98.72|96.42|98.37|96.07|99.96|97.66|97.74|95.44|0
1741107300000|2025-03-04 16:55:00|98.33|96.03|100.74|98.44|100.74|98.44|97.38|95.08|0
1741107600000|2025-03-04 17:00:00|100.7|98.4|96.58|94.28|100.7|98.4|96.23|93.93|0
1741107900000|2025-03-04 17:05:00|96.62|94.32|97.52|95.22|98.04|95.74|96.54|94.24|0
1741108200000|2025-03-04 17:10:00|97.56|95.26|96.66|94.36|97.56|95.26|96.03|93.73|0
1741108500000|2025-03-04 17:15:00|96.7|94.4|95.91|93.61|97.01|94.71|95.72|93.42|0
1741108800000|2025-03-04 17:20:00|95.95|93.65|95.52|93.22|96.43|94.13|94.41|92.11|0
1741109100000|2025-03-04 17:25:00|95.6|93.3|94.4|92.1|95.6|93.3|93.41|91.11|0
1741109400000|2025-03-04 17:30:00|94.59|92.29|94.86|92.56|96.1|93.8|94.52|92.22|0
1741109700000|2025-03-04 17:35:00|94.98|92.68|94.63|92.33|95.21|92.91|94.09|91.79|0
1741110000000|2025-03-04 17:40:00|94.74|92.44|95.24|92.94|96.25|93.95|94.05|91.75|0
1741110300000|2025-03-04 17:45:00|95.4|93.1|93.91|91.61|95.47|93.17|92.84|90.54|0
1741110600000|2025-03-04 17:50:00|93.99|91.69|94.67|92.37|96.27|93.97|93.95|91.65|0
1741110900000|2025-03-04 17:55:00|94.6|92.3|95.41|93.11|95.95|93.65|94.6|92.3|0
1741111200000|2025-03-04 18:00:00|95.43|93.13|94.9|92.6|96.05|93.75|94.21|91.91|0
1741111500000|2025-03-04 18:05:00|94.94|92.64|92.34|90.04|95.12|92.82|92.16|89.86|0
1741111800000|2025-03-04 18:10:00|92.46|90.16|90.36|88.06|92.93|90.63|90.07|87.77|0
1741112100000|2025-03-04 18:15:00|90.4|88.1|91.96|89.66|92.9|90.6|90.25|87.95|0
1741112400000|2025-03-04 18:20:00|91.77|89.47|92.98|90.68|93.7|91.4|91.7|89.4|0
1741112700000|2025-03-04 18:25:00|93.05|90.75|94.41|92.11|94.57|92.27|92.02|89.72|0
1741113000000|2025-03-04 18:30:00|94.53|92.23|93.27|90.97|95.24|92.94|93.23|90.93|0
1741113300000|2025-03-04 18:35:00|93.46|91.16|92.62|90.32|94.03|91.73|92.58|90.28|0
1741113600000|2025-03-04 18:40:00|92.51|90.21|92.05|89.75|92.73|90.43|91.38|89.08|0
1741113900000|2025-03-04 18:45:00|92.11|89.81|92.2|89.9|92.39|90.09|91.16|88.86|0
1741114200000|2025-03-04 18:50:00|92.09|89.79|91.15|88.85|92.58|90.28|90.82|88.52|0
1741114500000|2025-03-04 18:55:00|91.19|88.89|90.7|88.4|92.84|90.54|89.92|87.62|0
1741114800000|2025-03-04 19:00:00|90.77|88.47|88.83|86.53|90.83|88.53|88.5|86.2|0
1741115100000|2025-03-04 19:05:00|88.94|86.64|87.59|85.29|90.22|87.92|86.98|84.68|0
1741115400000|2025-03-04 19:10:00|87.55|85.25|88.38|86.08|88.85|86.55|87.41|85.11|0
1741115700000|2025-03-04 19:15:00|88.23|85.93|88.09|85.79|88.78|86.48|87.73|85.43|0
1741116000000|2025-03-04 19:20:00|88.05|85.75|86.79|84.49|88.19|85.89|86.4|84.1|0
1741116300000|2025-03-04 19:25:00|86.62|84.32|88.6|86.3|88.7|86.4|86.4|84.1|0
1741116600000|2025-03-04 19:30:00|88.27|85.97|88.99|86.69|89.43|87.13|88.13|85.83|0
1741116900000|2025-03-04 19:35:00|88.96|86.66|87.76|85.46|89.07|86.77|87.62|85.32|0
1741117200000|2025-03-04 19:40:00|87.83|85.53|86.45|84.15|88.3|86|86.13|83.83|0
1741117500000|2025-03-04 19:45:00|86.37|84.07|86.55|84.25|86.84|84.54|85.42|83.12|0
1741117800000|2025-03-04 19:50:00|86.48|84.18|86.3|84|86.66|84.36|85.63|83.33|0
1741118100000|2025-03-04 19:55:00|86.41|84.11|85.45|83.15|86.41|84.11|85.1|82.8|0
1741118400000|2025-03-04 20:00:00|85.59|83.29|86.01|83.71|86.44|84.14|84.46|82.16|0
1741118700000|2025-03-04 20:05:00|86.08|83.78|85.23|82.93|86.4|84.1|84.85|82.55|0
1741119000000|2025-03-04 20:10:00|85.41|83.11|84.49|82.19|86.38|84.08|83.7|81.4|0
1741119300000|2025-03-04 20:15:00|84.52|82.22|83.79|81.49|85.19|82.89|83.65|81.35|0
1741119600000|2025-03-04 20:20:00|83.68|81.38|81.97|79.67|83.86|81.56|81.86|79.56|0
1741119900000|2025-03-04 20:25:00|82.07|79.77|83.82|81.52|83.99|81.69|82.03|79.73|0
1741120200000|2025-03-04 20:30:00|83.92|81.62|86.23|83.93|88.69|86.39|83.75|81.45|0
1741120500000|2025-03-04 20:35:00|86.12|83.82|87.74|85.44|87.74|85.44|85.62|83.32|0
1741120800000|2025-03-04 20:40:00|87.89|85.59|87.78|85.48|89.38|87.08|87.2|84.9|0
1741121100000|2025-03-04 20:45:00|87.38|85.08|91.36|88.96|91.73|89.33|86.87|84.57|0
1741121400000|2025-03-04 20:50:00|92.36|89.96|93.59|91.19|97.08|94.68|91.72|89.32|0
1741121700000|2025-03-04 20:55:00|93.17|90.77|95.52|93.12|96.15|93.75|93.02|90.62|0
1741122000000|2025-03-04 21:00:00|94.17|91.77|93.71|91.31|95.06|92.66|92.09|89.69|0
1741122300000|2025-03-04 21:05:00|93.75|91.35|92.82|90.42|94.1|91.7|92.39|89.99|0
1741122600000|2025-03-04 21:10:00|93.07|90.67|92.01|89.61|93.39|90.99|90.85|88.45|0
1741122900000|2025-03-04 21:15:00|92.16|89.76|90.33|87.93|92.61|90.21|90.29|87.89|0
1741123200000|2025-03-04 21:20:00|90.29|87.89|88.28|85.88|90.96|88.56|87.89|85.49|0
1741123500000|2025-03-04 21:25:00|88.3|85.9|88.9|86.6|88.94|86.64|87.78|85.48|0
1741123800000|2025-03-04 21:30:00|88.87|86.57|90.05|87.75|90.11|87.81|88.59|86.29|0
1741124100000|2025-03-04 21:35:00|90.02|87.72|91|88.7|91|88.7|89.47|87.17|0
1741124400000|2025-03-04 21:40:00|90.94|88.64|90.7|88.4|91.65|89.35|90.35|88.05|0
1741124700000|2025-03-04 21:45:00|90.68|88.38|89.7|87.4|90.73|88.43|89.55|87.25|0
1741125000000|2025-03-04 21:50:00|89.66|87.36|90.16|87.86|90.34|88.04|89.57|87.27|0
1741125300000|2025-03-04 21:55:00|90.62|87.4|90.25|87.03|90.62|87.4|89.99|86.77|0
1741125600000|2025-03-04 22:00:00|90.27|87.05|91.03|87.81|93.59|90.37|90.17|86.95|0
1741125900000|2025-03-04 22:05:00|91.05|87.83|91.02|87.8|91.13|87.91|90.98|87.76|0
1741126200000|2025-03-04 22:10:00|91.06|87.84|91.09|87.87|91.21|87.99|91.03|87.81|0
1741126500000|2025-03-04 22:15:00|91.14|87.92|91.09|87.87|91.2|87.98|91.09|87.87|0
1741126800000|2025-03-04 22:20:00|91.2|87.98|91.23|88.01|91.28|88.06|91.08|87.86|0
1741127100000|2025-03-04 22:25:00|91.24|88.02|91.14|87.92|91.28|88.06|91.1|87.88|0
1741127400000|2025-03-04 22:30:00|91.11|87.89|91.15|87.93|91.16|87.94|91.11|87.89|0
1741127700000|2025-03-04 22:35:00|91.14|87.92|91.04|87.82|91.14|87.92|91|87.78|0
1741128000000|2025-03-04 22:40:00|91.01|87.79|90.85|87.63|91.04|87.82|90.78|87.56|0
1741128300000|2025-03-04 22:45:00|90.84|87.62|90.78|87.56|90.89|87.67|90.72|87.5|0
1741128600000|2025-03-04 22:50:00|90.79|87.57|90.65|87.43|90.79|87.57|90.61|87.39|0
1741128900000|2025-03-04 22:55:00|90.62|87.4|90.19|86.97|90.76|87.54|90.17|86.95|0
1741129200000|2025-03-04 23:00:00|90.52|87.3|89.58|86.36|91.21|87.99|89.58|86.36|0
1741129500000|2025-03-04 23:05:00|89.62|86.4|89.73|86.51|90.17|86.95|89.54|86.32|0
1741129800000|2025-03-04 23:10:00|89.76|86.54|89.76|86.54|89.87|86.65|89.47|86.25|0
1741130100000|2025-03-04 23:15:00|89.8|86.58|90.12|86.9|90.31|87.09|89.71|86.49|0
1741130400000|2025-03-04 23:20:00|90.16|86.94|90.45|87.23|90.45|87.23|90.09|86.87|0
1741130700000|2025-03-04 23:25:00|90.41|87.19|89.35|86.13|90.45|87.23|89.32|86.1|0
1741131000000|2025-03-04 23:30:00|89.39|86.17|89.46|86.24|89.53|86.31|89.06|85.84|0
1741131300000|2025-03-04 23:35:00|89.41|86.19|89.62|86.4|89.68|86.46|89.28|86.06|0
1741131600000|2025-03-04 23:40:00|89.57|86.35|89.82|86.6|89.97|86.75|89.3|86.08|0
1741131900000|2025-03-04 23:45:00|89.78|86.56|89.96|86.74|90.26|87.04|89.64|86.42|0
1741132200000|2025-03-04 23:50:00|89.93|86.71|90.11|86.89|90.15|86.93|89.78|86.56|0
1741132500000|2025-03-04 23:55:00|90.07|86.85|89.6|86.38|90.22|87|89.56|86.34|0
1741132800000|2025-03-05 00:00:00|89.63|86.41|89.52|86.3|90.03|86.81|89.43|86.21|0
1741133100000|2025-03-05 00:05:00|89.38|86.16|89.41|86.19|89.99|86.77|89.23|86.01|0
1741133400000|2025-03-05 00:10:00|89.37|86.15|89.77|86.55|89.95|86.73|89.34|86.12|0
1741133700000|2025-03-05 00:15:00|89.95|86.73|90.21|86.99|90.43|87.21|89.7|86.48|0
1741134000000|2025-03-05 00:20:00|90.24|87.02|90.77|87.55|90.98|87.76|90.21|86.99|0
1741134300000|2025-03-05 00:25:00|90.81|87.59|90.68|87.46|91.42|88.2|90.68|87.46|0
1741134600000|2025-03-05 00:30:00|90.63|87.41|91.3|88.08|91.45|88.23|90.46|87.24|0
1741134900000|2025-03-05 00:35:00|91.34|88.12|92.08|88.86|92.16|88.94|91.3|88.08|0
1741135200000|2025-03-05 00:40:00|92.19|88.97|90.97|87.75|92.36|89.14|90.93|87.71|0
1741135500000|2025-03-05 00:45:00|90.93|87.71|91.19|87.97|91.22|88|90.45|87.23|0
1741135800000|2025-03-05 00:50:00|91.21|87.99|90.85|87.63|91.26|88.04|90.78|87.56|0
1741136100000|2025-03-05 00:55:00|90.82|87.6|90.67|87.45|91.06|87.84|90.52|87.3|0
1741136400000|2025-03-05 01:00:00|90.56|87.34|91.59|88.37|91.59|88.37|90.48|87.26|0
1741136700000|2025-03-05 01:05:00|91.48|88.26|90.88|87.66|91.81|88.59|90.77|87.55|0
1741137000000|2025-03-05 01:10:00|90.87|87.65|91.14|87.92|91.25|88.03|90.68|87.46|0
1741137300000|2025-03-05 01:15:00|91.1|87.88|88.87|86.57|91.1|88.53|88.76|86.46|0
1741137600000|2025-03-05 01:20:00|88.89|86.59|88.69|86.39|89.68|87.38|88.25|85.95|0
1741137900000|2025-03-05 01:25:00|88.67|86.37|88.79|86.49|89.23|86.93|88.25|85.95|0
1741138200000|2025-03-05 01:30:00|88.68|86.38|89.14|86.84|91.12|88.82|88.65|86.35|0
1741138500000|2025-03-05 01:35:00|89.08|86.78|88.77|86.47|89.08|86.78|88.46|86.16|0
1741138800000|2025-03-05 01:40:00|88.72|86.42|88.26|85.96|88.84|86.54|88.06|85.76|0
1741139100000|2025-03-05 01:45:00|88.28|85.98|88.24|85.94|88.49|86.19|88.09|85.79|0
1741139400000|2025-03-05 01:50:00|88.2|85.9|88.5|86.1|88.54|86.14|88.13|85.74|0
1741139700000|2025-03-05 01:55:00|88.54|86.14|89.38|86.98|89.45|87.05|88.39|85.99|0
1741140000000|2025-03-05 02:00:00|89.4|87|89.27|86.87|90.13|87.73|89.19|86.79|0
1741140300000|2025-03-05 02:05:00|89.23|86.83|89.93|87.53|90.21|87.81|89.1|86.7|0
1741140600000|2025-03-05 02:10:00|89.95|87.55|91.11|88.31|91.15|88.73|89.8|87.4|0
1741140900000|2025-03-05 02:15:00|91.18|88.38|90.66|87.86|91.41|88.61|90.33|87.53|0
1741141200000|2025-03-05 02:20:00|90.59|87.79|90.27|87.47|90.66|87.86|90.03|87.23|0
1741141500000|2025-03-05 02:25:00|90.25|87.45|90.99|88.19|91.27|88.47|90.25|87.45|0
1741141800000|2025-03-05 02:30:00|90.94|88.14|91.64|88.84|91.66|88.86|90.84|88.04|0
1741142100000|2025-03-05 02:35:00|91.62|88.82|90.58|87.78|91.75|88.95|90.47|87.67|0
1741142400000|2025-03-05 02:40:00|90.6|87.8|90.28|87.48|90.73|87.93|90.19|87.39|0
1741142700000|2025-03-05 02:45:00|90.26|87.46|90.28|87.48|90.54|87.74|90.02|87.22|0
1741143000000|2025-03-05 02:50:00|90.35|87.55|89.83|87.03|90.35|87.55|89.65|86.85|0
1741143300000|2025-03-05 02:55:00|89.8|87|90.9|88.1|90.94|88.14|89.74|86.94|0
1741143600000|2025-03-05 03:00:00|91.01|88.21|90.7|87.9|91.63|88.83|90.2|87.4|0
1741143900000|2025-03-05 03:05:00|90.68|87.88|89.63|86.83|90.83|88.03|89.15|86.35|0
1741144200000|2025-03-05 03:10:00|89.66|86.86|88.48|85.68|89.79|86.99|88.29|85.49|0
1741144500000|2025-03-05 03:15:00|88.44|85.64|88.71|85.91|89.15|86.35|88.4|85.6|0
1741144800000|2025-03-05 03:20:00|88.78|85.98|88.85|86.05|89|86.2|88.62|85.82|0
1741145100000|2025-03-05 03:25:00|88.76|85.96|88.96|86.16|89|86.2|88.67|85.87|0
1741145400000|2025-03-05 03:30:00|89|86.2|89.25|86.45|89.36|86.56|88.63|85.83|0
1741145700000|2025-03-05 03:35:00|89.29|86.49|90.24|87.44|90.32|87.52|89.22|86.42|0
1741146000000|2025-03-05 03:40:00|90.26|87.46|89.97|87.57|90.26|87.86|89.64|87.07|0
1741146300000|2025-03-05 03:45:00|90.04|87.64|88.94|86.54|90.32|87.92|88.48|86.08|0
1741146600000|2025-03-05 03:50:00|88.97|86.57|88.99|86.59|89.28|86.88|88.77|86.37|0
1741146900000|2025-03-05 03:55:00|88.97|86.57|88.46|86.06|89.01|86.61|88.21|85.81|0
1741147200000|2025-03-05 04:00:00|88.48|86.08|88.26|86.26|88.97|86.57|88.07|85.8|0
1741147500000|2025-03-05 04:05:00|88.22|86.22|87.6|85.6|88.44|86.44|87.53|85.53|0
1741147800000|2025-03-05 04:10:00|87.69|85.69|87.78|85.78|87.96|85.96|87.69|85.69|0
1741148100000|2025-03-05 04:15:00|87.82|85.82|88.07|86.07|88.14|86.14|87.71|85.71|0
1741148400000|2025-03-05 04:20:00|88.03|86.03|88.32|86.32|88.47|86.47|87.89|85.89|0
1741148700000|2025-03-05 04:25:00|88.27|86.27|88.39|86.39|88.5|86.5|88.16|86.16|0
1741149000000|2025-03-05 04:30:00|88.5|86.5|88.64|86.64|88.68|86.68|88.39|86.39|0
1741149300000|2025-03-05 04:35:00|88.68|86.68|88.39|86.39|88.72|86.72|88.35|86.35|0
1741149600000|2025-03-05 04:40:00|88.35|86.35|88.49|86.49|88.61|86.61|88.35|86.35|0
1741149900000|2025-03-05 04:45:00|88.51|86.51|88.56|86.56|88.71|86.71|88.46|86.46|0
1741150200000|2025-03-05 04:50:00|88.6|86.6|88.64|86.64|88.71|86.71|88.46|86.46|0
1741150500000|2025-03-05 04:55:00|88.6|86.6|88.49|86.49|88.6|86.6|88.42|86.42|0
1741150800000|2025-03-05 05:00:00|88.45|86.45|88.38|86.38|88.63|86.63|88.23|86.23|0
1741151100000|2025-03-05 05:05:00|88.34|86.34|88.16|86.16|88.38|86.38|88.16|86.16|0
1741151400000|2025-03-05 05:10:00|88.19|86.19|88.57|86.57|88.63|86.63|88.19|86.19|0
1741151700000|2025-03-05 05:15:00|88.61|86.61|89.17|87.17|89.32|87.32|88.61|86.61|0
1741152000000|2025-03-05 05:20:00|89.16|87.16|89.15|87.15|89.61|87.61|89.06|87.06|0
1741152300000|2025-03-05 05:25:00|89.17|87.17|89.8|87.8|89.8|87.8|89.1|87.1|0
1741152600000|2025-03-05 05:30:00|89.76|87.76|89.39|87.39|89.76|87.76|89.3|87.3|0
1741152900000|2025-03-05 05:35:00|89.35|87.35|89.02|87.02|89.39|87.39|89.02|87.02|0
1741153200000|2025-03-05 05:40:00|89.06|87.06|88.76|86.76|89.06|87.06|88.65|86.65|0
1741153500000|2025-03-05 05:45:00|88.72|86.72|88.65|86.65|88.76|86.76|88.54|86.54|0
1741153800000|2025-03-05 05:50:00|88.63|86.63|88.43|86.43|88.72|86.72|88.36|86.36|0
1741154100000|2025-03-05 05:55:00|88.39|86.39|88.43|86.43|88.61|86.61|88.39|86.39|0
1741154400000|2025-03-05 06:00:00|88.46|86.46|88.57|86.57|88.61|86.61|88.39|86.39|0
1741154700000|2025-03-05 06:05:00|88.59|86.59|88.48|86.48|88.68|86.68|88.31|86.31|0
1741155000000|2025-03-05 06:10:00|88.51|86.51|88.09|86.09|88.57|86.57|88.06|86.06|0
1741155300000|2025-03-05 06:15:00|88.13|86.13|88.67|86.67|88.67|86.67|88.11|86.11|0
1741155600000|2025-03-05 06:20:00|88.64|86.64|89.04|87.04|89.11|87.11|88.53|86.53|0
1741155900000|2025-03-05 06:25:00|89.02|87.02|89.48|87.48|89.62|87.62|89|87|0
1741156200000|2025-03-05 06:30:00|89.4|87.4|89.46|87.46|89.66|87.66|89.25|87.25|0
1741156500000|2025-03-05 06:35:00|89.44|87.44|89.14|87.14|89.46|87.46|88.79|86.79|0
1741156800000|2025-03-05 06:40:00|89.12|87.12|88.81|86.81|89.12|87.12|88.5|86.5|0
1741157100000|2025-03-05 06:45:00|88.77|86.77|88.81|86.81|88.95|86.95|88.61|86.61|0
1741157400000|2025-03-05 06:50:00|88.79|86.79|88.33|86.33|88.84|86.84|88.29|86.29|0
1741157700000|2025-03-05 06:55:00|88.35|86.35|88.58|86.58|88.62|86.62|88.22|86.22|0
1741158000000|2025-03-05 07:00:00|88.44|86.44|88.51|86.51|88.58|86.58|87.68|85.68|0
1741158300000|2025-03-05 07:05:00|88.58|86.58|88.36|86.36|88.65|86.65|88.04|86.04|0
1741158600000|2025-03-05 07:10:00|88.32|86.32|88.82|86.82|89.02|87.02|88.32|86.32|0
1741158900000|2025-03-05 07:15:00|88.83|86.83|88.85|86.85|88.98|86.98|88.6|86.6|0
1741159200000|2025-03-05 07:20:00|88.87|86.87|87.64|85.64|88.87|86.87|87.51|85.51|0
1741159500000|2025-03-05 07:25:00|87.66|85.66|87.58|85.58|87.87|85.87|87.44|85.44|0
1741159800000|2025-03-05 07:30:00|87.65|85.65|87.69|85.69|87.94|85.94|87.6|85.6|0
1741160100000|2025-03-05 07:35:00|87.71|85.71|87.72|85.72|87.76|85.76|87.43|85.43|0
1741160400000|2025-03-05 07:40:00|87.79|85.79|87.87|85.87|88.19|86.19|87.67|85.67|0
1741160700000|2025-03-05 07:45:00|87.9|85.9|87.72|85.72|88.1|86.1|87.54|85.54|0
1741161000000|2025-03-05 07:50:00|87.68|85.68|88.01|86.01|88.19|86.19|87.68|85.68|0
1741161300000|2025-03-05 07:55:00|88.04|86.04|88.08|86.08|88.15|86.15|87.46|85.46|0
1741161600000|2025-03-05 08:00:00|88.11|86.11|88.31|86.31|88.59|86.59|87.99|85.99|0
1741161900000|2025-03-05 08:05:00|88.29|86.29|88.73|86.73|88.73|86.73|87.97|85.97|0
1741162200000|2025-03-05 08:10:00|88.77|86.77|88|86|88.8|86.8|87.96|85.96|0
1741162500000|2025-03-05 08:15:00|87.96|85.96|86.8|84.8|88.03|86.03|86.77|84.77|0
1741162800000|2025-03-05 08:20:00|86.77|84.77|86.94|84.94|87.23|85.23|86.69|84.69|0
1741163100000|2025-03-05 08:25:00|87.02|85.02|86.12|84.12|87.23|85.23|86.08|84.08|0
1741163400000|2025-03-05 08:30:00|86.08|84.08|86.83|84.83|86.9|84.9|86.05|84.05|0
1741163700000|2025-03-05 08:35:00|86.8|84.8|87.19|85.19|87.72|85.72|86.58|84.58|0
1741164000000|2025-03-05 08:40:00|87.15|85.15|87.22|85.22|87.52|85.52|87.04|85.04|0
1741164300000|2025-03-05 08:45:00|87.19|85.19|87.73|85.73|87.95|85.95|87.06|85.06|0
1741164600000|2025-03-05 08:50:00|87.77|85.77|87.62|85.62|88.09|86.09|87.55|85.55|0
1741164900000|2025-03-05 08:55:00|87.58|85.58|87.76|85.76|88.18|86.18|87.58|85.58|0
1741165200000|2025-03-05 09:00:00|87.74|85.74|88.09|86.09|88.34|86.34|87.74|85.74|0
1741165500000|2025-03-05 09:05:00|88.16|86.16|87.52|85.52|88.31|86.31|87.47|85.47|0
1741165800000|2025-03-05 09:10:00|87.5|85.5|87.14|85.14|87.65|85.65|87.03|85.03|0
1741166100000|2025-03-05 09:15:00|87.1|85.1|87.25|85.25|87.57|85.57|87.03|85.03|0
1741166400000|2025-03-05 09:20:00|87.21|85.21|86.15|84.15|87.21|85.21|86.04|84.04|0
1741166700000|2025-03-05 09:25:00|86.17|84.17|86.02|84.02|86.2|84.2|85.74|83.74|0
1741167000000|2025-03-05 09:30:00|86|84|85.77|83.77|86.06|84.06|85.56|83.56|0
1741167300000|2025-03-05 09:35:00|85.73|83.73|85.87|83.87|85.98|83.98|85.45|83.45|0
1741167600000|2025-03-05 09:40:00|85.86|83.86|85.37|83.37|86.02|84.02|85.37|83.37|0
1741167900000|2025-03-05 09:45:00|85.34|83.34|85.12|83.12|85.55|83.55|84.91|82.91|0
1741168200000|2025-03-05 09:50:00|85.09|83.09|85.58|83.58|85.58|83.58|84.95|82.95|0
1741168500000|2025-03-05 09:55:00|85.62|83.62|85.55|83.55|85.85|83.85|85.44|83.44|0
1741168800000|2025-03-05 10:00:00|85.53|83.53|85.86|83.86|85.94|83.94|85.23|83.23|0
1741169100000|2025-03-05 10:05:00|85.83|83.83|85.58|83.58|85.86|83.86|85.08|83.08|0
1741169400000|2025-03-05 10:10:00|85.61|83.61|86.72|84.72|87.15|85.15|85.54|83.54|0
1741169700000|2025-03-05 10:15:00|86.61|84.61|86.93|84.93|87.44|85.44|86.57|84.57|0
1741170000000|2025-03-05 10:20:00|86.95|84.95|87.47|85.47|87.51|85.51|86.93|84.93|0
1741170300000|2025-03-05 10:25:00|87.44|85.44|87.8|85.8|87.94|85.94|87.29|85.29|0
1741170600000|2025-03-05 10:30:00|87.83|85.83|87.56|85.56|87.87|85.87|87.25|85.25|0
1741170900000|2025-03-05 10:35:00|87.58|85.58|86.91|84.91|87.6|85.6|86.89|84.89|0
1741171200000|2025-03-05 10:40:00|86.85|84.85|86.78|84.78|87.07|85.07|86.6|84.6|0
1741171500000|2025-03-05 10:45:00|86.85|84.85|87.25|85.25|87.25|85.25|86.31|84.31|0
1741171800000|2025-03-05 10:50:00|87.28|85.28|87.46|85.46|87.57|85.57|87.06|85.06|0
1741172100000|2025-03-05 10:55:00|87.5|85.5|87.84|85.84|87.95|85.95|87.49|85.49|0
1741172400000|2025-03-05 11:00:00|87.86|85.86|87.93|85.93|88.33|86.33|87.68|85.68|0
1741172700000|2025-03-05 11:05:00|87.86|85.86|87.94|85.94|88.47|86.47|87.85|85.85|0
1741173000000|2025-03-05 11:10:00|87.89|85.89|88.02|86.02|88.33|86.33|87.6|85.6|0
1741173300000|2025-03-05 11:15:00|88.03|86.03|87.99|85.99|88.18|86.18|87.7|85.7|0
1741173600000|2025-03-05 11:20:00|87.92|85.92|88.1|86.1|88.25|86.25|87.59|85.59|0
1741173900000|2025-03-05 11:25:00|88.14|86.14|87.92|85.92|88.38|86.38|87.74|85.74|0
1741174200000|2025-03-05 11:30:00|87.95|85.95|88.17|86.17|88.17|86.17|87.59|85.59|0
1741174500000|2025-03-05 11:35:00|88.13|86.13|87.91|85.91|88.41|86.41|87.88|85.88|0
1741174800000|2025-03-05 11:40:00|87.88|85.88|87.82|85.82|88.17|86.17|87.73|85.73|0
1741175100000|2025-03-05 11:45:00|87.84|85.84|87.84|85.84|88.02|86.02|87.69|85.69|0
1741175400000|2025-03-05 11:50:00|87.82|85.82|91.29|89.29|91.84|89.84|87.8|85.8|0
1741175700000|2025-03-05 11:55:00|91.31|89.31|89.87|87.87|91.52|89.52|89.78|87.78|0
1741176000000|2025-03-05 12:00:00|89.67|87.67|90.04|88.04|90.13|88.13|89.08|87.08|0
1741176300000|2025-03-05 12:05:00|90.11|88.11|89.29|87.29|90.28|88.28|89.11|87.11|0
1741176600000|2025-03-05 12:10:00|89.33|87.33|89.81|87.81|90.05|88.05|88.85|86.85|0
1741176900000|2025-03-05 12:15:00|89.9|87.9|90.95|88.95|91.01|89.01|88.89|86.89|0
1741177200000|2025-03-05 12:20:00|90.93|88.93|90.84|88.84|92|90|90.58|88.58|0
1741177500000|2025-03-05 12:25:00|90.8|88.8|90.65|88.65|91.21|89.21|90.54|88.54|0
1741177800000|2025-03-05 12:30:00|90.67|88.67|89.96|87.96|90.69|88.69|89.81|87.81|0
1741178100000|2025-03-05 12:35:00|89.98|87.98|89.7|87.7|90.09|88.09|89.51|87.51|0
1741178400000|2025-03-05 12:40:00|89.74|87.74|89.44|87.44|89.85|87.85|89.36|87.36|0
1741178700000|2025-03-05 12:45:00|89.36|87.36|90.66|88.66|91.17|89.17|89.29|87.29|0
1741179000000|2025-03-05 12:50:00|90.7|88.7|90.73|88.73|90.81|88.81|90.18|88.18|0
1741179300000|2025-03-05 12:55:00|90.79|88.79|91.2|89.2|91.44|89.44|90.68|88.68|0
1741179600000|2025-03-05 13:00:00|91.18|89.18|89.55|87.55|91.88|89.88|89.22|87.22|0
1741179900000|2025-03-05 13:05:00|89.74|87.74|90.39|88.39|91.08|89.08|89.54|87.54|0
1741180200000|2025-03-05 13:10:00|90.29|88.29|90.63|88.63|90.91|88.91|89.68|87.68|0
1741180500000|2025-03-05 13:15:00|90.61|88.61|92.36|90.36|92.76|90.76|90.61|88.61|0
1741180800000|2025-03-05 13:20:00|92.4|90.4|91.84|89.84|92.42|90.42|91.23|89.23|0
1741181100000|2025-03-05 13:25:00|91.77|89.77|92.98|90.98|93.71|91.71|91.62|89.62|0
1741181400000|2025-03-05 13:30:00|92.91|90.91|91.65|89.65|92.96|90.96|91.54|89.54|0
1741181700000|2025-03-05 13:35:00|91.61|89.61|92.77|90.77|92.85|90.85|91.61|89.61|0
1741182000000|2025-03-05 13:40:00|92.79|90.79|93.36|91.36|93.36|91.36|91.87|89.87|0
1741182300000|2025-03-05 13:45:00|93.4|91.4|92.78|90.78|93.4|91.4|91.95|89.95|0
1741182600000|2025-03-05 13:50:00|92.73|90.73|92.15|90.15|93.01|91.01|92.02|90.02|0
1741182900000|2025-03-05 13:55:00|92.13|90.13|93.05|91.05|93.16|91.16|92.12|90.12|0
1741183200000|2025-03-05 14:00:00|93.01|91.01|94.24|92.24|94.35|92.35|93.01|91.01|0
1741183500000|2025-03-05 14:05:00|94.22|92.22|93.73|91.73|94.28|92.28|93.27|91.27|0
1741183800000|2025-03-05 14:10:00|93.77|91.77|92.39|90.39|93.96|91.96|92.37|90.37|0
1741184100000|2025-03-05 14:15:00|92.35|90.35|92.12|90.12|92.35|90.35|91.33|89.33|0
1741184400000|2025-03-05 14:20:00|92.2|90.2|93|91|93.04|91.04|92.12|90.12|0
1741184700000|2025-03-05 14:25:00|93.47|90.67|93.7|90.9|94.01|91.21|92.63|89.83|0
1741185000000|2025-03-05 14:30:00|93.3|91.3|91.85|89.85|93.69|91.69|91.76|89.76|0
1741185300000|2025-03-05 14:35:00|91.81|89.81|93.28|91.28|95.14|93.14|91.36|89.36|0
1741185600000|2025-03-05 14:40:00|93.2|91.2|91.64|89.64|93.2|91.2|90.44|88.44|0
1741185900000|2025-03-05 14:45:00|91.51|89.51|93.75|91.75|93.78|91.78|90.94|88.94|0
1741186200000|2025-03-05 14:50:00|93.82|91.82|94.16|92.16|94.5|92.5|91.66|89.66|0
1741186500000|2025-03-05 14:55:00|94.25|92.25|95.82|93.82|96.83|94.83|93.66|91.66|0
1741186800000|2025-03-05 15:00:00|94.35|92.35|91.65|89.15|94.39|92.39|90.3|87.8|0
1741187100000|2025-03-05 15:05:00|91.54|89.04|90.26|87.76|92.44|89.94|89.83|87.33|0
1741187400000|2025-03-05 15:10:00|90.29|87.79|90.65|88.15|91.56|89.06|89.88|87.38|0
1741187700000|2025-03-05 15:15:00|90.24|87.74|93.07|90.57|93.45|90.95|90.14|87.64|0
1741188000000|2025-03-05 15:20:00|93.11|90.61|93.82|91.32|95.35|92.85|92.61|90.11|0
1741188300000|2025-03-05 15:25:00|94.07|91.57|94.38|91.88|95.02|92.52|92.85|90.35|0
1741188600000|2025-03-05 15:30:00|94.16|91.66|93.16|90.66|94.9|92.4|92.51|90.01|0
1741188900000|2025-03-05 15:35:00|93.18|90.68|89.91|87.41|93.39|90.89|89.91|87.41|0
1741189200000|2025-03-05 15:40:00|89.8|87.3|91.53|89.03|92.32|89.82|89.8|87.3|0
1741189500000|2025-03-05 15:45:00|91.64|89.14|92.48|89.98|92.94|90.44|90.48|87.98|0
1741189800000|2025-03-05 15:50:00|92.54|90.04|91.38|88.88|93.78|91.28|91.26|88.76|0
1741190100000|2025-03-05 15:55:00|91.34|88.84|92.13|89.63|92.28|89.78|90.7|88.2|0
1741190400000|2025-03-05 16:00:00|92.25|89.75|93.69|91.19|94.43|91.93|92.25|89.75|0
1741190700000|2025-03-05 16:05:00|93.61|91.11|94.58|92.08|94.93|92.43|93.46|90.96|0
1741191000000|2025-03-05 16:10:00|94.62|92.12|96.19|93.69|97.55|95.05|94.54|92.04|0
1741191300000|2025-03-05 16:15:00|96.31|93.81|97.1|94.6|97.64|95.14|95.95|93.45|0
1741191600000|2025-03-05 16:20:00|97.13|94.63|96.82|94.32|97.81|95.31|96.38|93.88|0
1741191900000|2025-03-05 16:25:00|96.74|94.24|96.51|94.01|98.13|95.63|96.43|93.93|0
1741192200000|2025-03-05 16:30:00|96.67|94.17|98.58|96.08|98.82|96.32|96.67|94.17|0
1741192500000|2025-03-05 16:35:00|98.42|95.92|97.72|95.22|98.82|96.32|96.86|94.36|0
1741192800000|2025-03-05 16:40:00|97.68|95.18|99.18|97.18|99.47|97.47|97.62|95.18|0
1741193100000|2025-03-05 16:45:00|99.06|97.06|98.58|96.58|99.75|97.75|98.22|96.22|0
1741193400000|2025-03-05 16:50:00|98.78|96.78|98.17|96.17|99.67|97.67|97.97|95.97|0
1741193700000|2025-03-05 16:55:00|98.13|96.13|97.15|94.65|98.29|96.29|94.13|91.63|0
1741194000000|2025-03-05 17:00:00|97.23|94.73|94.23|91.73|97.23|94.73|93.11|90.61|0
1741194300000|2025-03-05 17:05:00|94.17|91.67|93.3|90.8|94.34|91.84|93.26|90.76|0
1741194600000|2025-03-05 17:10:00|93.34|90.84|93.65|91.15|93.88|91.38|92.58|90.08|0
1741194900000|2025-03-05 17:15:00|93.61|91.11|94.79|92.29|95.11|92.61|93.07|90.57|0
1741195200000|2025-03-05 17:20:00|94.72|92.22|92.55|90.05|94.99|92.49|92.38|89.88|0
1741195500000|2025-03-05 17:25:00|92.56|90.06|91.4|88.9|93.7|91.2|91.36|88.86|0
1741195800000|2025-03-05 17:30:00|91.36|88.86|90.81|88.81|91.63|89.22|90.66|88.45|0
1741196100000|2025-03-05 17:35:00|90.89|88.89|89.61|87.61|91.3|89.3|89.61|87.61|0
1741196400000|2025-03-05 17:40:00|89.57|87.57|89.64|87.64|90.13|88.13|89.28|87.28|0
1741196700000|2025-03-05 17:45:00|89.68|87.68|89.97|87.97|91.55|89.55|89.68|87.68|0
1741197000000|2025-03-05 17:50:00|89.9|87.9|88.18|86.18|90.01|88.01|87.38|85.38|0
1741197300000|2025-03-05 17:55:00|88.25|86.25|87.19|85.19|88.32|86.32|86.98|84.98|0
1741197600000|2025-03-05 18:00:00|87.23|85.23|87.03|85.03|87.86|85.86|86.35|84.35|0
1741197900000|2025-03-05 18:05:00|87.28|85.28|91.28|88.78|91.98|89.48|86.52|84.52|0
1741198200000|2025-03-05 18:10:00|91.4|88.9|89.73|87.23|91.4|88.9|88.72|86.22|0
1741198500000|2025-03-05 18:15:00|89.7|87.2|89.25|86.75|90.27|87.77|88.8|86.3|0
1741198800000|2025-03-05 18:20:00|89.4|86.9|88.72|86.22|89.9|87.4|88.7|86.2|0
1741199100000|2025-03-05 18:25:00|88.68|86.18|89.05|87.05|89.65|87.65|88.32|86.18|0
1741199400000|2025-03-05 18:30:00|89.35|87.35|89.79|87.79|91.03|89.03|88.57|86.57|0
1741199700000|2025-03-05 18:35:00|89.68|87.68|88.94|86.94|90.46|88.46|88.76|86.76|0
1741200000000|2025-03-05 18:40:00|88.87|86.87|90.12|88.12|90.38|88.38|88.87|86.87|0
1741200300000|2025-03-05 18:45:00|90.05|88.05|87.76|85.76|90.05|88.05|87.51|85.51|0
1741200600000|2025-03-05 18:50:00|87.73|85.73|86.93|84.93|87.76|85.76|86.47|84.47|0
1741200900000|2025-03-05 18:55:00|86.89|84.89|85.11|83.11|86.97|84.97|85.02|83.02|0
1741201200000|2025-03-05 19:00:00|85.22|83.22|84.08|82.08|86.45|84.45|83.97|81.97|0
1741201500000|2025-03-05 19:05:00|84.04|82.04|81.75|79.75|84.43|82.43|81.75|79.75|0
1741201800000|2025-03-05 19:10:00|81.79|79.79|81.65|79.65|82.34|80.34|81.27|79.27|0
1741202100000|2025-03-05 19:15:00|81.54|79.54|83.3|81.3|83.34|81.34|81.1|79.1|0
1741202400000|2025-03-05 19:20:00|83.2|81.2|81.71|79.71|83.72|81.72|81.54|79.54|0
1741202700000|2025-03-05 19:25:00|81.61|79.61|81.39|79.39|81.95|79.95|80.03|78.03|0
1741203000000|2025-03-05 19:30:00|81.29|79.29|80.88|78.88|81.36|79.36|80.5|78.5|0
1741203300000|2025-03-05 19:35:00|80.84|78.84|81.08|79.08|82.36|80.36|80.43|78.43|0
1741203600000|2025-03-05 19:40:00|81.01|79.01|81.22|79.22|81.46|79.46|80.33|78.33|0
1741203900000|2025-03-05 19:45:00|81.11|79.11|80.19|78.19|81.53|79.53|80.05|78.05|0
1741204200000|2025-03-05 19:50:00|80.12|78.12|80.05|78.05|80.73|78.73|79.85|77.85|0
1741204500000|2025-03-05 19:55:00|80.08|78.08|80.97|78.97|81.11|79.11|79.47|77.47|0
1741204800000|2025-03-05 20:00:00|81.04|79.04|79.27|77.27|81.14|79.14|78.78|76.78|0
1741205100000|2025-03-05 20:05:00|79.24|77.24|78.8|76.8|79.66|77.66|78.53|76.53|0
1741205400000|2025-03-05 20:10:00|79|77|78.86|76.86|79.4|77.4|78.69|76.69|0
1741205700000|2025-03-05 20:15:00|78.9|76.9|81.48|78.98|82.17|80.1|78.66|76.66|0
1741206000000|2025-03-05 20:20:00|81.28|78.78|81.76|79.26|82.8|80.3|81|78.5|0
1741206300000|2025-03-05 20:25:00|81.79|79.29|80.29|77.79|81.96|79.46|80.02|77.52|0
1741206600000|2025-03-05 20:30:00|80.42|77.92|81.19|79.19|81.88|79.88|80.35|77.85|0
1741206900000|2025-03-05 20:35:00|81.13|79.13|80.97|78.97|81.99|79.99|80.85|78.85|0
1741207200000|2025-03-05 20:40:00|80.92|78.92|80.52|78.52|81.29|79.29|80.27|78.27|0
1741207500000|2025-03-05 20:45:00|80.64|78.64|81.43|79.43|81.97|79.97|80.61|78.61|0
1741207800000|2025-03-05 20:50:00|81.95|79.95|80.71|78.71|83.8|81.8|80.33|78.33|0
1741208100000|2025-03-05 20:55:00|81.12|79.12|81.6|79.6|81.91|79.91|80.57|78.57|0
1741208400000|2025-03-05 21:00:00|81.73|79.73|81.73|79.73|82.15|80.15|81.36|79.36|0
1741208700000|2025-03-05 21:05:00|81.77|79.77|81.94|79.94|82.77|80.77|81.35|79.35|0
1741209000000|2025-03-05 21:10:00|81.9|79.9|82.3|80.3|82.42|80.42|81.78|79.78|0
1741209300000|2025-03-05 21:15:00|82.23|80.23|81.54|79.54|82.28|80.28|81.33|79.33|0
1741209600000|2025-03-05 21:20:00|81.55|79.55|82.09|80.09|82.11|80.11|81.42|79.42|0
1741209900000|2025-03-05 21:25:00|82.07|80.07|81.72|79.72|82.21|80.21|81.72|79.72|0
1741210200000|2025-03-05 21:30:00|81.83|79.83|81.89|79.89|82.21|80.21|81.76|79.76|0
1741210500000|2025-03-05 21:35:00|81.98|79.98|81.79|79.79|81.98|79.98|81.79|79.79|0
1741210800000|2025-03-05 21:40:00|81.72|79.72|81.89|79.89|81.96|79.96|81.61|79.61|0
1741211100000|2025-03-05 21:45:00|81.91|79.91|82.13|80.13|82.39|80.39|81.82|79.82|0
1741211400000|2025-03-05 21:50:00|82.16|80.16|82.16|80.16|82.3|80.3|82.16|80.16|0
1741211700000|2025-03-05 21:55:00|82.56|79.76|82.64|79.84|82.94|80.14|82.42|79.62|0
1741212000000|2025-03-05 22:00:00|82.69|79.89|82.66|79.86|82.71|79.91|82.56|79.76|0
1741212300000|2025-03-05 22:05:00|82.64|79.84|82.6|79.8|82.64|79.84|82.59|79.79|0
1741212600000|2025-03-05 22:10:00|82.58|79.78|82.55|79.75|82.61|79.81|82.51|79.71|0
1741212900000|2025-03-05 22:15:00|82.54|79.74|82.54|79.74|82.56|79.76|82.54|79.74|0
1741213200000|2025-03-05 22:20:00|82.52|79.72|82.55|79.75|82.55|79.75|82.51|79.71|0
1741213500000|2025-03-05 22:25:00|82.51|79.71|82.51|79.71|82.57|79.77|82.51|79.71|0
1741213800000|2025-03-05 22:30:00|82.5|79.7|82.53|79.73|82.53|79.73|82.5|79.7|0
1741214100000|2025-03-05 22:35:00|82.5|79.7|82.54|79.74|82.54|79.74|82.5|79.7|0
1741214400000|2025-03-05 22:40:00|82.51|79.71|82.52|79.72|82.52|79.72|82.48|79.68|0
1741214700000|2025-03-05 22:45:00|82.51|79.71|82.59|79.79|82.59|79.79|82.5|79.7|0
1741215000000|2025-03-05 22:50:00|82.61|79.81|82.7|79.9|82.81|80.01|82.51|79.71|0
1741215300000|2025-03-05 22:55:00|82.72|79.92|82.7|79.9|82.82|80.02|82.61|79.81|0
1741215600000|2025-03-05 23:00:00|82.38|79.58|81.88|79.08|82.62|79.82|81.84|79.04|0
1741215900000|2025-03-05 23:05:00|81.83|79.03|82.08|79.28|82.08|79.28|81.81|79.01|0
1741216200000|2025-03-05 23:10:00|82.07|79.27|81.65|78.85|82.07|79.27|81.5|78.7|0
1741216500000|2025-03-05 23:15:00|81.72|78.92|81.89|79.09|81.98|79.18|81.65|78.85|0
1741216800000|2025-03-05 23:20:00|81.92|79.12|82.18|79.38|82.28|79.48|81.7|78.9|0
1741217100000|2025-03-05 23:25:00|82.11|79.31|82.16|79.36|82.2|79.4|81.97|79.17|0
1741217400000|2025-03-05 23:30:00|82.14|79.34|82.87|80.07|82.97|80.17|82.13|79.33|0
1741217700000|2025-03-05 23:35:00|82.89|80.09|82.59|79.79|83.08|80.28|82.59|79.79|0
1741218000000|2025-03-05 23:40:00|82.62|79.82|82.38|79.58|82.62|79.82|82.33|79.53|0
1741218300000|2025-03-05 23:45:00|82.35|79.55|82.45|79.65|82.62|79.82|82.31|79.51|0
1741218600000|2025-03-05 23:50:00|82.43|79.63|82.53|79.73|82.55|79.75|82.24|79.44|0
1741218900000|2025-03-05 23:55:00|82.5|79.7|82.6|79.8|82.65|79.85|82.44|79.64|0
1741219200000|2025-03-06 00:00:00|82.69|79.89|82.48|79.68|82.96|80.16|82.27|79.47|0
1741219500000|2025-03-06 00:05:00|82.44|79.64|82.58|79.78|82.7|79.9|82.27|79.47|0
1741219800000|2025-03-06 00:10:00|82.53|79.73|82.06|79.26|82.67|79.87|82.01|79.21|0
1741220100000|2025-03-06 00:15:00|82.02|79.22|82.12|79.32|82.19|79.39|81.95|79.15|0
1741220400000|2025-03-06 00:20:00|82.14|79.34|82.33|79.53|82.43|79.63|82.02|79.22|0
1741220700000|2025-03-06 00:25:00|82.31|79.51|82.05|79.25|82.33|79.53|82.02|79.22|0
1741221000000|2025-03-06 00:30:00|82.02|79.22|82.08|79.28|82.12|79.32|81.98|79.18|0
1741221300000|2025-03-06 00:35:00|82.12|79.32|82.39|79.59|82.43|79.63|82.08|79.28|0
1741221600000|2025-03-06 00:40:00|82.36|79.56|82.32|79.52|82.43|79.63|82.22|79.42|0
1741221900000|2025-03-06 00:45:00|82.39|79.59|82.67|79.87|82.7|79.9|82.29|79.49|0
1741222200000|2025-03-06 00:50:00|82.63|79.83|82.91|80.11|82.94|80.14|82.46|79.66|0
1741222500000|2025-03-06 00:55:00|82.87|80.07|83.34|80.54|83.53|80.73|82.86|80.06|0
1741222800000|2025-03-06 01:00:00|83.32|80.52|83.43|80.63|83.46|80.66|82.97|80.17|0
1741223100000|2025-03-06 01:05:00|83.36|80.56|83.02|80.22|83.41|80.61|82.97|80.17|0
1741223400000|2025-03-06 01:10:00|82.94|80.14|82.73|79.93|82.94|80.14|82.69|79.89|0
1741223700000|2025-03-06 01:15:00|82.76|79.96|82.57|80.57|82.85|80.6|82.22|79.96|0
1741224000000|2025-03-06 01:20:00|82.55|80.55|82.43|80.43|82.57|80.57|82.36|80.36|0
1741224300000|2025-03-06 01:25:00|82.51|80.51|82.39|80.39|82.53|80.53|82.25|80.25|0
1741224600000|2025-03-06 01:30:00|82.37|80.37|82.74|80.74|82.88|80.88|82.35|80.35|0
1741224900000|2025-03-06 01:35:00|82.75|80.75|82.91|80.91|82.98|80.98|82.6|80.6|0
1741225200000|2025-03-06 01:40:00|82.89|80.89|82.87|80.87|83.08|81.08|82.73|80.73|0
1741225500000|2025-03-06 01:45:00|82.91|80.91|82.94|80.94|82.94|80.94|82.87|80.87|0
1741225800000|2025-03-06 01:50:00|83.04|81.04|82.31|80.31|83.04|81.04|82.31|80.31|0
1741226100000|2025-03-06 01:55:00|82.27|80.27|82.41|80.41|82.52|80.52|82.24|80.24|0
1741226400000|2025-03-06 02:00:00|82.38|80.38|82.2|80.2|82.41|80.41|82.13|80.13|0
1741226700000|2025-03-06 02:05:00|82.15|80.15|82.06|80.06|82.24|80.24|81.96|79.96|0
1741227000000|2025-03-06 02:10:00|82.08|80.08|82.3|80.3|82.39|80.39|82.06|80.06|0
1741227300000|2025-03-06 02:15:00|82.27|80.27|82.54|80.54|82.58|80.58|82.27|80.27|0
1741227600000|2025-03-06 02:20:00|82.58|80.58|82.72|80.72|82.93|80.93|82.53|80.53|0
1741227900000|2025-03-06 02:25:00|82.73|80.73|82.75|80.75|82.77|80.77|82.61|80.61|0
1741228200000|2025-03-06 02:30:00|82.82|80.82|82.26|80.26|82.82|80.82|82.21|80.21|0
1741228500000|2025-03-06 02:35:00|82.29|80.29|82.54|80.54|82.66|80.66|82.29|80.29|0
1741228800000|2025-03-06 02:40:00|82.53|80.53|82.78|80.78|82.85|80.85|82.53|80.53|0
1741229100000|2025-03-06 02:45:00|82.76|80.76|82.74|80.74|82.85|80.85|82.67|80.67|0
1741229400000|2025-03-06 02:50:00|82.72|80.72|82.67|80.67|82.78|80.78|82.56|80.56|0
1741229700000|2025-03-06 02:55:00|82.7|80.7|82.74|80.74|82.77|80.77|82.58|80.58|0
1741230000000|2025-03-06 03:00:00|82.7|80.7|82.7|80.7|82.98|80.98|82.67|80.67|0
1741230300000|2025-03-06 03:05:00|82.72|80.72|82.94|80.94|83.05|81.05|82.7|80.7|0
1741230600000|2025-03-06 03:10:00|82.93|80.93|82.94|80.94|82.94|80.94|82.73|80.73|0
1741230900000|2025-03-06 03:15:00|82.98|80.98|82.69|80.69|82.98|80.98|82.64|80.64|0
1741231200000|2025-03-06 03:20:00|82.66|80.66|82.87|80.87|82.9|80.9|82.62|80.62|0
1741231500000|2025-03-06 03:25:00|82.9|80.9|82.55|80.55|82.9|80.9|82.52|80.52|0
1741231800000|2025-03-06 03:30:00|82.62|80.62|82.55|80.55|82.79|80.79|82.51|80.51|0
1741232100000|2025-03-06 03:35:00|82.51|80.51|82.44|80.44|82.51|80.51|82.39|80.39|0
1741232400000|2025-03-06 03:40:00|82.41|80.41|82.23|80.23|82.51|80.51|82.16|80.16|0
1741232700000|2025-03-06 03:45:00|82.2|80.2|82.19|80.19|82.26|80.26|82.09|80.09|0
1741233000000|2025-03-06 03:50:00|82.16|80.16|82.05|80.05|82.23|80.23|81.98|79.98|0
1741233300000|2025-03-06 03:55:00|82|80|81.95|79.95|82.04|80.04|81.84|79.84|0
1741233600000|2025-03-06 04:00:00|81.97|79.97|81.91|79.91|81.98|79.98|81.74|79.74|0
1741233900000|2025-03-06 04:05:00|81.95|79.95|81.8|79.8|81.95|79.95|81.79|79.79|0
1741234200000|2025-03-06 04:10:00|81.84|79.84|81.7|79.7|81.87|79.87|81.7|79.7|0
1741234500000|2025-03-06 04:15:00|81.73|79.73|81.49|79.49|81.77|79.77|81.46|79.46|0
1741234800000|2025-03-06 04:20:00|81.52|79.52|81.66|79.66|81.87|79.87|81.52|79.52|0
1741235100000|2025-03-06 04:25:00|81.68|79.68|81.8|79.8|81.8|79.8|81.59|79.59|0
1741235400000|2025-03-06 04:30:00|81.78|79.78|81.55|79.55|81.8|79.8|81.45|79.45|0
1741235700000|2025-03-06 04:35:00|81.57|79.57|81.52|79.52|81.59|79.59|81.48|79.48|0
1741236000000|2025-03-06 04:40:00|81.48|79.48|81.55|79.55|81.55|79.55|81.45|79.45|0
1741236300000|2025-03-06 04:45:00|81.51|79.51|81.44|79.44|81.51|79.51|81.44|79.44|0
1741236600000|2025-03-06 04:50:00|81.48|79.48|81.56|79.56|81.56|79.56|81.44|79.44|0
1741236900000|2025-03-06 04:55:00|81.55|79.55|81.54|79.54|81.61|79.61|81.51|79.51|0
1741237200000|2025-03-06 05:00:00|81.58|79.58|81.54|79.54|81.61|79.61|81.44|79.44|0
1741237500000|2025-03-06 05:05:00|81.58|79.58|81.5|79.5|81.64|79.64|81.5|79.5|0
1741237800000|2025-03-06 05:10:00|81.49|79.49|81.47|79.47|81.61|79.61|81.44|79.44|0
1741238100000|2025-03-06 05:15:00|81.49|79.49|81.47|79.47|81.52|79.52|81.43|79.43|0
1741238400000|2025-03-06 05:20:00|81.5|79.5|81.57|79.57|81.6|79.6|81.46|79.46|0
1741238700000|2025-03-06 05:25:00|81.6|79.6|81.67|79.67|81.67|79.67|81.6|79.6|0
1741239000000|2025-03-06 05:30:00|81.7|79.7|81.7|79.7|81.74|79.74|81.56|79.56|0
1741239300000|2025-03-06 05:35:00|81.69|79.69|81.73|79.73|81.77|79.77|81.6|79.6|0
1741239600000|2025-03-06 05:40:00|81.72|79.72|81.77|79.77|81.79|79.79|81.68|79.68|0
1741239900000|2025-03-06 05:45:00|81.73|79.73|82.2|80.2|82.25|80.25|81.73|79.73|0
1741240200000|2025-03-06 05:50:00|82.18|80.18|82.25|80.25|82.32|80.32|82.11|80.11|0
1741240500000|2025-03-06 05:55:00|82.21|80.21|82.39|80.39|82.4|80.4|82.18|80.18|0
1741240800000|2025-03-06 06:00:00|82.42|80.42|82.54|80.54|82.66|80.66|82.38|80.38|0
1741241100000|2025-03-06 06:05:00|82.52|80.52|82.49|80.49|82.7|80.7|82.47|80.47|0
1741241400000|2025-03-06 06:10:00|82.45|80.45|82.07|80.07|82.62|80.62|81.96|79.96|0
1741241700000|2025-03-06 06:15:00|82.03|80.03|81.89|79.89|82.14|80.14|81.89|79.89|0
1741242000000|2025-03-06 06:20:00|81.86|79.86|81.75|79.75|81.86|79.86|81.65|79.65|0
1741242300000|2025-03-06 06:25:00|81.79|79.79|81.71|79.71|81.89|79.89|81.71|79.71|0
1741242600000|2025-03-06 06:30:00|81.75|79.75|81.71|79.71|81.78|79.78|81.54|79.54|0
1741242900000|2025-03-06 06:35:00|81.73|79.73|81.68|79.68|81.73|79.73|81.61|79.61|0
1741243200000|2025-03-06 06:40:00|81.69|79.69|81.5|79.5|81.74|79.74|81.5|79.5|0
1741243500000|2025-03-06 06:45:00|81.54|79.54|81.64|79.64|81.67|79.67|81.43|79.43|0
1741243800000|2025-03-06 06:50:00|81.67|79.67|81.67|79.67|81.71|79.71|81.53|79.53|0
1741244100000|2025-03-06 06:55:00|81.65|79.65|81.6|79.6|81.7|79.7|81.53|79.53|0
1741244400000|2025-03-06 07:00:00|81.56|79.56|81.6|79.6|81.7|79.7|81.39|79.39|0
1741244700000|2025-03-06 07:05:00|81.56|79.56|81.39|79.39|81.6|79.6|81.39|79.39|0
1741245000000|2025-03-06 07:10:00|81.42|79.42|81.77|79.77|81.8|79.8|81.39|79.39|0
1741245300000|2025-03-06 07:15:00|81.8|79.8|82.04|80.04|82.18|80.18|81.73|79.73|0
1741245600000|2025-03-06 07:20:00|82.02|80.02|81.83|79.83|82.04|80.04|81.62|79.62|0
1741245900000|2025-03-06 07:25:00|81.85|79.85|82.31|80.31|82.31|80.31|81.83|79.83|0
1741246200000|2025-03-06 07:30:00|82.35|80.35|81.89|79.89|82.35|80.35|81.65|79.65|0
1741246500000|2025-03-06 07:35:00|81.86|79.86|82.08|80.08|82.17|80.17|81.82|79.82|0
1741246800000|2025-03-06 07:40:00|82.1|80.1|82.97|80.97|83.08|81.08|82.08|80.08|0
1741247100000|2025-03-06 07:45:00|82.94|80.94|83.04|81.04|83.39|81.39|82.79|80.79|0
1741247400000|2025-03-06 07:50:00|83.11|81.11|83.26|81.26|83.54|81.54|82.23|80.23|0
1741247700000|2025-03-06 07:55:00|83.24|81.24|84.3|82.3|84.3|82.3|83.2|81.2|0
1741248000000|2025-03-06 08:00:00|84.23|82.23|84.19|82.19|84.94|82.94|83.94|81.94|0
1741248300000|2025-03-06 08:05:00|84.05|82.05|84.23|82.23|84.3|82.3|83.41|81.41|0
1741248600000|2025-03-06 08:10:00|84.3|82.3|85.12|83.12|86.13|84.13|83.87|81.87|0
1741248900000|2025-03-06 08:15:00|85.08|83.08|83.82|81.82|85.12|83.12|83.52|81.52|0
1741249200000|2025-03-06 08:20:00|83.84|81.84|84.57|82.57|84.61|82.61|83.82|81.82|0
1741249500000|2025-03-06 08:25:00|84.68|82.68|84.57|82.57|85.65|83.65|84.46|82.46|0
1741249800000|2025-03-06 08:30:00|84.64|82.64|84.62|82.62|85.03|83.03|84.1|82.1|0
1741250100000|2025-03-06 08:35:00|84.6|82.6|84.98|82.58|85.11|83|84.1|81.94|0
1741250400000|2025-03-06 08:40:00|85|82.6|86.02|83.62|86.35|83.95|84.98|82.58|0
1741250700000|2025-03-06 08:45:00|85.95|83.55|86.28|83.88|86.63|84.23|84.7|82.3|0
1741251000000|2025-03-06 08:50:00|86.24|83.84|86.3|83.9|86.66|84.26|85.99|83.59|0
1741251300000|2025-03-06 08:55:00|86.2|83.8|87.21|85.21|87.58|85.58|86.1|83.73|0
1741251600000|2025-03-06 09:00:00|87.32|85.32|87.4|85|88.92|86.83|86.75|84.6|0
1741251900000|2025-03-06 09:05:00|87.36|84.96|88.01|85.61|88.05|85.65|86.74|84.34|0
1741252200000|2025-03-06 09:10:00|87.93|85.53|88.63|86.23|88.63|86.23|87.9|85.5|0
1741252500000|2025-03-06 09:15:00|88.61|86.21|89.05|86.65|89.12|86.72|88.09|85.69|0
1741252800000|2025-03-06 09:20:00|89.01|86.61|89.4|87|89.44|87.04|88.32|85.92|0
1741253100000|2025-03-06 09:25:00|89.42|87.02|90.59|88.19|90.7|88.3|88.58|86.18|0
1741253400000|2025-03-06 09:30:00|90.55|88.15|89.61|87.21|91.27|88.87|89.46|87.06|0
1741253700000|2025-03-06 09:35:00|89.63|87.23|89.68|87.28|90.1|87.7|89.54|87.14|0
1741254000000|2025-03-06 09:40:00|89.67|87.27|89.24|86.84|89.74|87.34|89.13|86.73|0
1741254300000|2025-03-06 09:45:00|89.2|86.8|91.07|88.67|91.18|88.78|88.94|86.54|0
1741254600000|2025-03-06 09:50:00|91.03|88.63|91.37|88.97|91.69|89.29|90.58|88.18|0
1741254900000|2025-03-06 09:55:00|91.33|88.93|91.29|88.89|91.86|89.46|91.22|88.82|0
1741255200000|2025-03-06 10:00:00|91.31|88.91|91.86|89.46|92.78|90.38|91.31|88.91|0
1741255500000|2025-03-06 10:05:00|91.82|89.42|91.4|89|91.9|89.5|91.21|88.81|0
1741255800000|2025-03-06 10:10:00|91.35|88.95|91.42|89.02|91.54|89.14|91.06|88.66|0
1741256100000|2025-03-06 10:15:00|91.44|89.04|90.97|88.57|91.7|89.3|90.83|88.43|0
1741256400000|2025-03-06 10:20:00|90.91|88.51|90.64|88.24|91.02|88.62|90.57|88.17|0
1741256700000|2025-03-06 10:25:00|90.62|88.22|90.83|88.43|90.96|88.56|90.49|88.09|0
1741257000000|2025-03-06 10:30:00|90.87|88.47|91.37|88.97|91.39|88.99|90.87|88.47|0
1741257300000|2025-03-06 10:35:00|91.34|88.94|92.07|89.67|92.15|89.75|91.13|88.73|0
1741257600000|2025-03-06 10:40:00|92.04|89.64|92.62|90.22|92.77|90.37|91.88|89.48|0
1741257900000|2025-03-06 10:45:00|92.65|90.25|92.73|90.33|92.94|90.54|92.39|89.99|0
1741258200000|2025-03-06 10:50:00|92.69|90.29|93.49|91.09|93.53|91.13|92.5|90.1|0
1741258500000|2025-03-06 10:55:00|93.48|91.08|93.42|91.02|93.75|91.35|92.88|90.48|0
1741258800000|2025-03-06 11:00:00|93.44|91.04|94.61|92.61|95|93|92.3|90.3|0
1741259100000|2025-03-06 11:05:00|94.65|92.65|94.11|92.11|94.65|92.65|93.61|91.61|0
1741259400000|2025-03-06 11:10:00|94.09|92.09|94.05|92.05|94.42|92.42|93.84|91.84|0
1741259700000|2025-03-06 11:15:00|94.03|92.03|93.41|91.41|94.2|92.2|93.37|91.37|0
1741260000000|2025-03-06 11:20:00|93.45|91.45|93.37|91.37|93.75|91.75|93.22|91.22|0
1741260300000|2025-03-06 11:25:00|93.35|91.35|93.67|91.67|93.83|91.83|93.33|91.33|0
1741260600000|2025-03-06 11:30:00|93.73|91.73|93.21|91.21|93.75|91.75|93.21|91.21|0
1741260900000|2025-03-06 11:35:00|93.27|91.27|93.17|91.17|93.36|91.36|92.83|90.83|0
1741261200000|2025-03-06 11:40:00|93.19|91.19|92.21|90.21|93.31|91.31|92.2|90.2|0
1741261500000|2025-03-06 11:45:00|92.25|90.25|90.98|88.98|93.74|91.74|90.95|88.95|0
1741261800000|2025-03-06 11:50:00|90.97|88.97|91.02|89.02|91.23|89.23|90.89|88.89|0
1741262100000|2025-03-06 11:55:00|91|89|90.87|88.87|91.17|89.17|90.83|88.83|0
1741262400000|2025-03-06 12:00:00|90.89|88.89|91.51|89.51|91.55|89.55|90.75|88.75|0
1741262700000|2025-03-06 12:05:00|91.55|89.55|92.07|90.07|92.07|90.07|91.53|89.53|0
1741263000000|2025-03-06 12:10:00|92.06|90.06|92.23|90.23|92.34|90.34|91.96|89.96|0
1741263300000|2025-03-06 12:15:00|92.26|90.26|92.26|90.26|92.91|90.91|91.52|89.52|0
1741263600000|2025-03-06 12:20:00|92.28|90.28|92.76|90.76|92.91|90.91|92.22|90.22|0
1741263900000|2025-03-06 12:25:00|92.74|90.74|91.71|89.71|92.74|90.74|91.58|89.58|0
1741264200000|2025-03-06 12:30:00|91.73|89.73|92.64|90.64|92.98|90.98|91.54|89.54|0
1741264500000|2025-03-06 12:35:00|92.68|90.68|93.44|91.44|93.48|91.48|92.68|90.68|0
1741264800000|2025-03-06 12:40:00|93.48|91.48|92.48|90.48|93.52|91.52|92.4|90.4|0
1741265100000|2025-03-06 12:45:00|92.52|90.52|92.75|90.75|92.9|90.9|92.1|90.1|0
1741265400000|2025-03-06 12:50:00|92.71|90.71|92.63|90.63|92.82|90.82|92.29|90.29|0
1741265700000|2025-03-06 12:55:00|92.57|90.57|92.76|90.76|93.02|91.02|92.07|90.07|0
1741266000000|2025-03-06 13:00:00|92.65|90.65|93.76|91.76|93.8|91.8|92.63|90.63|0
1741266300000|2025-03-06 13:05:00|93.8|91.8|93.45|91.45|94.03|92.03|93.1|91.1|0
1741266600000|2025-03-06 13:10:00|93.43|91.43|93.81|91.81|94.13|92.13|93.35|91.35|0
1741266900000|2025-03-06 13:15:00|93.78|91.78|94.57|92.57|94.61|92.61|93.37|91.37|0
1741267200000|2025-03-06 13:20:00|94.61|92.61|94.72|92.72|95.14|93.14|94.26|92.26|0
1741267500000|2025-03-06 13:25:00|94.82|92.82|94.29|92.29|94.82|92.82|92.8|90.8|0
1741267800000|2025-03-06 13:30:00|94.15|92.15|92.66|90.66|94.54|92.54|92.62|90.62|0
1741268100000|2025-03-06 13:35:00|92.64|90.64|92.16|90.16|92.87|90.87|91.75|89.75|0
1741268400000|2025-03-06 13:40:00|92.2|90.2|92.7|90.7|94.02|92.02|92.11|90.11|0
1741268700000|2025-03-06 13:45:00|92.81|90.81|92.43|90.43|93.54|91.54|92.39|90.39|0
1741269000000|2025-03-06 13:50:00|92.5|90.5|93.27|91.27|93.6|91.6|92.43|90.43|0
1741269300000|2025-03-06 13:55:00|93.31|91.31|93.11|91.11|93.64|91.64|92.86|90.86|0
1741269600000|2025-03-06 14:00:00|93.23|91.23|92.84|90.84|93.92|91.92|92.73|90.73|0
1741269900000|2025-03-06 14:05:00|92.86|90.86|92.46|90.46|93.03|91.03|91.92|89.92|0
1741270200000|2025-03-06 14:10:00|92.49|90.49|92.21|90.21|92.57|90.57|92.07|90.07|0
1741270500000|2025-03-06 14:15:00|92.34|90.34|92.87|90.87|93.24|91.24|92.34|90.34|0
1741270800000|2025-03-06 14:20:00|92.91|90.91|93.62|91.62|93.72|91.72|92.87|90.87|0
1741271100000|2025-03-06 14:25:00|94.04|91.24|94.66|91.86|94.86|92.06|93.81|91.01|0
1741271400000|2025-03-06 14:30:00|94.26|92.26|94.94|92.94|95.69|93.69|93.76|91.76|0
1741271700000|2025-03-06 14:35:00|95.06|93.06|95.84|93.84|97.07|95.07|95.06|93.06|0
1741272000000|2025-03-06 14:40:00|96.12|94.12|97.98|95.68|98.14|95.84|95.29|93.29|0
1741272300000|2025-03-06 14:45:00|98.22|95.92|96.54|94.24|98.26|95.96|95.91|93.61|0
1741272600000|2025-03-06 14:50:00|96.46|94.16|96.03|93.73|97.02|94.72|94.5|92.2|0
1741272900000|2025-03-06 14:55:00|96.26|93.96|96.7|94.4|97.17|94.87|95.56|93.26|0
1741273200000|2025-03-06 15:00:00|96.78|94.48|93.76|91.46|97.25|94.95|93.23|90.93|0
1741273500000|2025-03-06 15:05:00|93.84|91.54|92.31|90.01|94.95|92.65|91.71|89.41|0
1741273800000|2025-03-06 15:10:00|92.43|90.13|92.59|90.29|92.94|90.64|91.71|89.41|0
1741274100000|2025-03-06 15:15:00|92.64|90.34|91.15|88.85|92.68|90.38|90.7|88.4|0
1741274400000|2025-03-06 15:20:00|91.19|88.89|90.85|88.55|91.67|89.37|89.92|87.62|0
1741274700000|2025-03-06 15:25:00|90.92|88.62|90.29|87.99|92.51|90.21|90.1|87.8|0
1741275000000|2025-03-06 15:30:00|90.32|88.02|90.69|88.39|91.33|89.03|90.1|87.8|0
1741275300000|2025-03-06 15:35:00|90.77|88.47|88.92|86.62|91.18|88.88|88.7|86.4|0
1741275600000|2025-03-06 15:40:00|88.96|86.66|88.59|86.29|89.48|87.18|88.23|85.93|0
1741275900000|2025-03-06 15:45:00|88.74|86.44|89.62|87.32|89.71|87.41|88.3|86|0
1741276200000|2025-03-06 15:50:00|89.58|87.28|91.77|89.47|91.88|89.58|89.51|87.21|0
1741276500000|2025-03-06 15:55:00|91.54|89.24|90.57|88.27|92.26|89.96|90.31|88.01|0
1741276800000|2025-03-06 16:00:00|90.31|88.01|89.86|87.56|90.31|88.01|89.12|86.82|0
1741277100000|2025-03-06 16:05:00|89.9|87.6|88.5|86.2|90.45|88.15|88.42|86.12|0
1741277400000|2025-03-06 16:10:00|88.61|86.31|88.65|86.35|90.55|88.25|88.06|85.76|0
1741277700000|2025-03-06 16:15:00|88.69|86.39|88.78|86.48|89.5|87.2|87.81|85.51|0
1741278000000|2025-03-06 16:20:00|88.85|86.55|90.11|87.81|90.82|88.52|88.52|86.22|0
1741278300000|2025-03-06 16:25:00|89.96|87.66|90.04|87.74|92.18|89.88|89.48|87.18|0
1741278600000|2025-03-06 16:30:00|90.19|87.89|88.99|86.69|91.02|88.72|87.94|85.64|0
1741278900000|2025-03-06 16:35:00|88.92|86.62|91.79|89.49|92.09|89.79|88.83|86.53|0
1741279200000|2025-03-06 16:40:00|91.75|89.45|92.61|90.31|93.22|90.92|91.2|88.9|0
1741279500000|2025-03-06 16:45:00|92.53|90.23|93.25|90.95|93.45|91.15|92.07|89.77|0
1741279800000|2025-03-06 16:50:00|93.49|91.19|95|92.7|95.39|93.09|93.33|91.03|0
1741280100000|2025-03-06 16:55:00|95.08|92.78|96.07|93.77|96.77|94.47|94.48|92.18|0
1741280400000|2025-03-06 17:00:00|96.17|93.87|98.04|95.74|98.12|95.82|95.42|93.12|0
1741280700000|2025-03-06 17:05:00|98.16|95.86|98.99|96.69|99.68|97.38|97.68|95.38|0
1741281000000|2025-03-06 17:10:00|98.91|96.61|100.41|98.11|100.49|98.19|98.87|96.57|0
1741281300000|2025-03-06 17:15:00|100.37|98.07|99.47|97.17|100.86|98.56|99.23|96.93|0
1741281600000|2025-03-06 17:20:00|99.55|97.25|99.71|97.41|99.75|97.45|97.87|95.57|0
1741281900000|2025-03-06 17:25:00|99.88|97.58|102.31|100.01|103.18|100.88|99.68|97.38|0
1741282200000|2025-03-06 17:30:00|102.27|99.97|101.73|99.43|102.43|100.13|100.47|98.17|0
1741282500000|2025-03-06 17:35:00|101.65|99.35|102.41|100.11|102.84|100.54|101.53|99.23|0
1741282800000|2025-03-06 17:40:00|102.46|100.16|101.65|99.35|102.58|100.28|100.37|98.07|0
1741283100000|2025-03-06 17:45:00|101.78|99.48|104.23|101.93|104.87|102.57|101.65|99.35|0
1741283400000|2025-03-06 17:50:00|104.4|102.1|103.36|101.06|104.53|102.23|103.23|100.93|0
1741283700000|2025-03-06 17:55:00|103.31|101.01|101.31|99.01|103.48|101.18|100.46|98.16|0
1741284000000|2025-03-06 18:00:00|101.39|99.09|101.81|99.51|102.43|100.13|100.99|98.69|0
1741284300000|2025-03-06 18:05:00|101.97|99.67|102.05|99.75|102.55|100.25|101.03|98.73|0
1741284600000|2025-03-06 18:10:00|101.89|99.59|101.23|98.93|102.88|100.58|101.11|98.81|0
1741284900000|2025-03-06 18:15:00|101.27|98.97|99.84|97.54|101.27|98.97|99.64|97.34|0
1741285200000|2025-03-06 18:20:00|99.92|97.62|98.92|96.62|100.45|98.15|98.48|96.18|0
1741285500000|2025-03-06 18:25:00|99.04|96.74|101.21|98.91|101.56|99.26|98.76|96.46|0
1741285800000|2025-03-06 18:30:00|101.23|98.93|101.47|99.17|101.73|99.43|99.48|97.18|0
1741286100000|2025-03-06 18:35:00|101.43|99.13|103.59|101.29|103.63|101.33|100.98|98.68|0
1741286400000|2025-03-06 18:40:00|103.67|101.37|104.56|102.26|107.06|104.76|103.67|101.37|0
1741286700000|2025-03-06 18:45:00|104.48|102.18|103.76|101.46|104.98|102.68|102.85|100.55|0
1741287000000|2025-03-06 18:50:00|103.64|101.34|102.85|100.55|103.72|101.42|101.9|99.6|0
1741287300000|2025-03-06 18:55:00|102.93|100.63|102.77|100.47|103.43|101.13|102.24|99.94|0
1741287600000|2025-03-06 19:00:00|102.85|100.55|104.65|102.35|104.77|102.47|102.56|100.26|0
1741287900000|2025-03-06 19:05:00|104.39|102.09|103.96|101.66|105.1|102.8|103.64|101.34|0
1741288200000|2025-03-06 19:10:00|103.88|101.58|103.88|101.58|104.05|101.75|102.59|100.29|0
1741288500000|2025-03-06 19:15:00|103.92|101.62|105.01|102.71|105.39|103.09|103.3|101|0
1741288800000|2025-03-06 19:20:00|104.93|102.63|105.44|103.14|105.82|103.52|104.63|102.33|0
1741289100000|2025-03-06 19:25:00|105.51|103.21|106.46|104.16|107.35|105.05|105.51|103.21|0
1741289400000|2025-03-06 19:30:00|106.59|104.29|106.5|104.2|107.35|105.05|105.78|103.48|0
1741289700000|2025-03-06 19:35:00|106.46|104.16|106.11|103.81|106.88|104.58|105.48|103.18|0
1741290000000|2025-03-06 19:40:00|106.24|103.94|104.64|102.34|106.41|104.11|103.82|101.52|0
1741290300000|2025-03-06 19:45:00|104.68|102.38|101.45|99.15|104.68|102.38|100.68|98.38|0
1741290600000|2025-03-06 19:50:00|101.27|98.97|98.88|96.58|101.62|99.32|94.99|92.69|0
1741290900000|2025-03-06 19:55:00|98.92|96.62|105.32|103.02|105.55|103.25|98.92|96.62|0
1741291200000|2025-03-06 20:00:00|105.36|103.06|103.43|101.13|106.21|103.91|103.06|100.76|0
1741291500000|2025-03-06 20:05:00|103.47|101.17|102.71|100.41|104.01|101.71|101.67|99.37|0
1741291800000|2025-03-06 20:10:00|102.75|100.45|101.39|99.09|102.92|100.62|101.27|98.97|0
1741292100000|2025-03-06 20:15:00|101.64|99.34|101.23|98.93|102.54|100.24|100.82|98.52|0
1741292400000|2025-03-06 20:20:00|101.47|99.17|103.87|101.57|104.62|102.32|100.74|98.44|0
1741292700000|2025-03-06 20:25:00|103.78|101.48|101.63|99.33|104.12|101.82|101.39|99.09|0
1741293000000|2025-03-06 20:30:00|101.59|99.29|101.71|99.41|101.96|99.66|99.68|97.38|0
1741293300000|2025-03-06 20:35:00|101.79|99.49|101.72|99.42|102.4|100.1|99.76|97.46|0
1741293600000|2025-03-06 20:40:00|101.89|99.59|103.18|100.88|103.47|101.17|101.38|99.08|0
1741293900000|2025-03-06 20:45:00|103.47|101.17|101.44|99.14|103.55|101.25|101.36|99.06|0
1741294200000|2025-03-06 20:50:00|101.03|98.73|101.9|99.6|102.1|99.8|100.38|98.08|0
1741294500000|2025-03-06 20:55:00|101.92|99.62|102.4|100.1|103.26|100.96|101.21|98.91|0
1741294800000|2025-03-06 21:00:00|102.27|99.97|101|98.7|102.77|100.47|100.96|98.66|0
1741295100000|2025-03-06 21:05:00|100.96|98.66|100.55|98.25|101.08|98.78|100.39|98.09|0
1741295400000|2025-03-06 21:10:00|100.51|98.21|100.51|98.21|100.71|98.41|99.99|97.69|0
1741295700000|2025-03-06 21:15:00|100.63|98.33|98.9|96.6|100.63|98.33|98.34|96.04|0
1741296000000|2025-03-06 21:20:00|98.82|96.52|99.28|96.98|99.28|96.98|98.58|96.28|0
1741296300000|2025-03-06 21:25:00|99.26|96.96|99.37|97.07|99.44|97.14|98.74|96.44|0
1741296600000|2025-03-06 21:30:00|99.33|97.03|99.54|97.24|100.46|98.16|99.25|96.95|0
1741296900000|2025-03-06 21:35:00|99.46|97.16|100.02|97.72|100.06|97.76|99.37|97.07|0
1741297200000|2025-03-06 21:40:00|100.04|97.74|99.77|97.47|100.26|97.96|99.73|97.43|0
1741297500000|2025-03-06 21:45:00|99.69|97.39|99.41|97.11|99.69|97.39|99.29|96.99|0
1741297800000|2025-03-06 21:50:00|99.51|97.21|99.45|97.15|99.51|97.21|99.13|96.83|0
1741298100000|2025-03-06 21:55:00|99.91|96.69|100.17|96.95|100.29|97.07|99.54|96.32|0
1741298400000|2025-03-06 22:00:00|100.18|96.96|100.34|97.12|100.36|97.14|99.91|96.69|0
1741298700000|2025-03-06 22:05:00|100.37|97.15|100.05|96.83|100.47|97.25|100.02|96.8|0
1741299000000|2025-03-06 22:10:00|100.12|96.9|99.77|96.55|100.12|96.9|99.67|96.45|0
1741299300000|2025-03-06 22:15:00|99.7|96.48|99.65|96.43|99.81|96.59|99.65|96.43|0
1741299600000|2025-03-06 22:20:00|99.64|96.42|99.52|96.3|99.66|96.44|99.49|96.27|0
1741299900000|2025-03-06 22:25:00|99.51|96.29|99.69|96.47|99.7|96.48|99.4|96.18|0
1741300200000|2025-03-06 22:30:00|99.7|96.48|99.62|96.4|99.8|96.58|99.6|96.38|0
1741300500000|2025-03-06 22:35:00|99.6|96.38|99.57|96.35|99.69|96.47|99.39|96.17|0
1741300800000|2025-03-06 22:40:00|99.56|96.34|99.66|96.44|99.69|96.47|99.52|96.3|0
1741301100000|2025-03-06 22:45:00|99.68|96.46|99.63|96.41|99.74|96.52|99.63|96.41|0
1741301400000|2025-03-06 22:50:00|99.6|96.38|99.59|96.37|99.69|96.47|99.57|96.35|0
1741301700000|2025-03-06 22:55:00|99.7|96.48|99.77|96.55|99.77|96.55|99.53|96.31|0
1741302000000|2025-03-06 23:00:00|99.38|96.16|99.06|95.84|99.74|96.52|98.88|95.66|0
1741302300000|2025-03-06 23:05:00|99.07|95.85|99.39|96.17|99.74|96.52|99.07|95.85|0
1741302600000|2025-03-06 23:10:00|99.37|96.15|98.9|96.1|99.41|96.44|98.64|95.84|0
1741302900000|2025-03-06 23:15:00|98.94|96.14|99.1|96.3|99.1|96.3|98.84|96.04|0
1741303200000|2025-03-06 23:20:00|99.2|96.4|99.66|96.86|99.8|97|99.2|96.4|0
1741303500000|2025-03-06 23:25:00|99.64|96.84|99.88|97.08|99.9|97.1|99.58|96.78|0
1741303800000|2025-03-06 23:30:00|99.86|97.06|99.31|96.51|99.86|97.06|99.23|96.43|0
1741304100000|2025-03-06 23:35:00|99.29|96.49|99.29|96.49|99.41|96.61|99.23|96.43|0
1741304400000|2025-03-06 23:40:00|99.27|96.47|99.33|96.53|99.53|96.73|99.25|96.45|0
1741304700000|2025-03-06 23:45:00|99.37|96.57|99.73|96.93|99.85|97.05|99.37|96.57|0
1741305000000|2025-03-06 23:50:00|99.69|96.89|99.8|97|99.88|97.08|99.44|96.64|0
1741305300000|2025-03-06 23:55:00|99.84|97.04|99.4|96.6|99.92|97.12|99.38|96.58|0
1741305600000|2025-03-07 00:00:00|99.44|96.64|99.48|96.68|100.12|97.32|99.28|96.48|0
1741305900000|2025-03-07 00:05:00|99.5|96.7|99.54|96.74|99.68|96.88|99.2|96.4|0
1741306200000|2025-03-07 00:10:00|99.56|96.76|99.23|96.43|99.62|96.82|99.19|96.39|0
1741306500000|2025-03-07 00:15:00|99.39|96.59|98.91|96.11|99.39|96.59|98.89|96.09|0
1741306800000|2025-03-07 00:20:00|98.87|96.07|99.71|96.91|99.79|96.99|98.87|96.07|0
1741307100000|2025-03-07 00:25:00|99.69|96.89|100.07|97.27|100.72|97.92|99.69|96.89|0
1741307400000|2025-03-07 00:30:00|100.11|97.31|99.55|96.75|100.23|97.43|99.47|96.67|0
1741307700000|2025-03-07 00:35:00|99.5|96.7|99.82|97.02|99.95|97.15|99.46|96.66|0
1741308000000|2025-03-07 00:40:00|99.74|96.94|98.94|96.14|99.82|97.02|98.66|95.86|0
1741308300000|2025-03-07 00:45:00|98.96|96.16|99.06|96.26|99.58|96.78|98.96|96.16|0
1741308600000|2025-03-07 00:50:00|98.98|96.18|99.26|96.46|99.38|96.58|98.78|95.98|0
1741308900000|2025-03-07 00:55:00|99.34|96.54|99.53|96.73|99.53|96.73|99.22|96.42|0
1741309200000|2025-03-07 01:00:00|99.41|96.61|99.45|96.65|99.93|97.13|99.37|96.57|0
1741309500000|2025-03-07 01:05:00|99.53|96.73|98.33|95.53|99.65|96.85|98.21|95.41|0
1741309800000|2025-03-07 01:10:00|98.29|95.49|97.95|95.15|98.29|95.49|97.85|95.05|0
1741310100000|2025-03-07 01:15:00|97.97|95.17|97.89|95.89|98.13|95.97|97.59|95.17|0
1741310400000|2025-03-07 01:20:00|97.97|95.97|98.2|96.2|98.36|96.36|97.89|95.89|0
1741310700000|2025-03-07 01:25:00|98.24|96.24|98.4|96.4|98.44|96.44|97.96|95.96|0
1741311000000|2025-03-07 01:30:00|98.52|96.52|98.56|96.56|98.64|96.64|98.24|96.24|0
1741311300000|2025-03-07 01:35:00|98.58|96.58|98.58|96.58|98.72|96.72|98.36|96.36|0
1741311600000|2025-03-07 01:40:00|98.6|96.6|98.27|96.27|98.75|96.75|98.26|96.26|0
1741311900000|2025-03-07 01:45:00|98.31|96.31|98.35|96.35|98.51|96.51|98.23|96.23|0
1741312200000|2025-03-07 01:50:00|98.41|96.41|98.47|96.47|98.71|96.71|98.31|96.31|0
1741312500000|2025-03-07 01:55:00|98.45|96.45|98.35|96.35|98.45|96.45|98.11|96.11|0
1741312800000|2025-03-07 02:00:00|98.59|96.59|98.46|96.46|98.75|96.75|98.27|96.27|0
1741313100000|2025-03-07 02:05:00|98.49|96.49|98.54|96.54|98.64|96.64|98.34|96.34|0
1741313400000|2025-03-07 02:10:00|98.52|96.52|98.22|96.22|98.58|96.58|98.22|96.22|0
1741313700000|2025-03-07 02:15:00|98.26|96.26|97.9|95.9|98.26|96.26|97.43|95.43|0
1741314000000|2025-03-07 02:20:00|97.94|95.94|98.38|96.38|98.58|96.58|97.94|95.94|0
1741314300000|2025-03-07 02:25:00|98.42|96.42|98.65|96.65|98.69|96.69|98.42|96.42|0
1741314600000|2025-03-07 02:30:00|98.67|96.67|98.65|96.65|99.17|97.17|98.61|96.61|0
1741314900000|2025-03-07 02:35:00|98.63|96.63|98.49|96.49|98.73|96.73|98.37|96.37|0
1741315200000|2025-03-07 02:40:00|98.45|96.45|98.29|96.29|98.61|96.61|98.29|96.29|0
1741315500000|2025-03-07 02:45:00|98.33|96.33|98.33|96.33|98.37|96.37|98.13|96.13|0
1741315800000|2025-03-07 02:50:00|98.29|96.29|98.38|96.38|98.44|96.44|98.13|96.13|0
1741316100000|2025-03-07 02:55:00|98.4|96.4|98.4|96.4|98.52|96.52|98.3|96.3|0
1741316400000|2025-03-07 03:00:00|98.36|96.36|98.52|96.52|98.6|96.6|98.28|96.28|0
1741316700000|2025-03-07 03:05:00|98.48|96.48|98.52|96.52|98.8|96.8|98.4|96.4|0
1741317000000|2025-03-07 03:10:00|98.56|96.56|99.07|97.07|99.11|97.11|98.56|96.56|0
1741317300000|2025-03-07 03:15:00|99.05|97.05|98.99|96.99|99.23|97.23|98.75|96.75|0
1741317600000|2025-03-07 03:20:00|99.03|97.03|98.91|96.91|99.43|97.43|98.91|96.91|0
1741317900000|2025-03-07 03:25:00|98.95|96.95|98.87|96.87|99.07|97.07|98.75|96.75|0
1741318200000|2025-03-07 03:30:00|98.85|96.85|98.98|96.98|99.27|97.27|98.83|96.83|0
1741318500000|2025-03-07 03:35:00|98.94|96.94|99.1|97.1|99.31|97.31|98.94|96.94|0
1741318800000|2025-03-07 03:40:00|99.06|97.06|99.1|97.1|99.3|97.3|99.06|97.06|0
1741319100000|2025-03-07 03:45:00|99.08|97.08|99.34|97.34|99.46|97.46|99.06|97.06|0
1741319400000|2025-03-07 03:50:00|99.38|97.38|99.38|97.38|99.46|97.46|99.14|97.14|0
1741319700000|2025-03-07 03:55:00|99.36|97.36|99.46|97.46|99.54|97.54|99.2|97.2|0
1741320000000|2025-03-07 04:00:00|99.54|97.54|99.01|97.01|99.58|97.58|98.93|96.93|0
1741320300000|2025-03-07 04:05:00|99.05|97.05|98.97|96.97|99.09|97.09|98.85|96.85|0
1741320600000|2025-03-07 04:10:00|99.01|97.01|99.25|97.25|99.29|97.29|98.91|96.91|0
1741320900000|2025-03-07 04:15:00|99.33|97.33|99.49|97.49|99.69|97.69|99.33|97.33|0
1741321200000|2025-03-07 04:20:00|99.45|97.45|99.53|97.53|99.65|97.65|99.45|97.45|0
1741321500000|2025-03-07 04:25:00|99.49|97.49|99.64|97.64|99.97|97.97|99.49|97.49|0
1741321800000|2025-03-07 04:30:00|99.6|97.6|99.32|97.32|99.64|97.64|99.24|97.24|0
1741322100000|2025-03-07 04:35:00|99.28|97.28|99.16|97.16|99.44|97.44|99.04|97.04|0
1741322400000|2025-03-07 04:40:00|99.14|97.14|99.05|97.05|99.2|97.2|98.95|96.95|0
1741322700000|2025-03-07 04:45:00|99.07|97.07|99.07|97.07|99.19|97.19|98.99|96.99|0
1741323000000|2025-03-07 04:50:00|99.19|97.19|99.19|97.19|99.19|97.19|99.03|97.03|0
1741323300000|2025-03-07 04:55:00|99.17|97.17|98.99|96.99|99.19|97.19|98.87|96.87|0
1741323600000|2025-03-07 05:00:00|99.03|97.03|99.47|97.47|99.51|97.51|98.87|96.87|0
1741323900000|2025-03-07 05:05:00|99.49|97.49|99.67|97.67|99.71|97.71|99.31|97.31|0
1741324200000|2025-03-07 05:10:00|99.63|97.63|99.66|97.66|99.87|97.87|99.42|97.42|0
1741324500000|2025-03-07 05:15:00|99.65|97.65|99.22|97.22|99.74|97.74|99.14|97.14|0
1741324800000|2025-03-07 05:20:00|99.2|97.2|99.62|97.62|99.82|97.82|99.18|97.18|0
1741325100000|2025-03-07 05:25:00|99.58|97.58|99.42|97.42|99.58|97.58|99.26|97.26|0
1741325400000|2025-03-07 05:30:00|99.38|97.38|98.97|96.97|99.38|97.38|98.93|96.93|0
1741325700000|2025-03-07 05:35:00|99.05|97.05|99.09|97.09|99.17|97.17|98.97|96.97|0
1741326000000|2025-03-07 05:40:00|99.11|97.11|99.39|97.39|99.41|97.41|98.97|96.97|0
1741326300000|2025-03-07 05:45:00|99.37|97.37|99.69|97.69|99.69|97.69|99.33|97.33|0
1741326600000|2025-03-07 05:50:00|99.73|97.73|99.99|97.99|100.13|98.13|99.61|97.61|0
1741326900000|2025-03-07 05:55:00|100.01|98.01|100.13|98.13|100.46|98.46|99.89|97.89|0
1741327200000|2025-03-07 06:00:00|100.05|98.05|100.66|98.66|100.9|98.9|99.97|97.97|0
1741327500000|2025-03-07 06:05:00|100.61|98.61|100.82|98.82|101.06|99.06|100.51|98.51|0
1741327800000|2025-03-07 06:10:00|100.78|98.78|100.73|98.73|101.18|99.18|100.69|98.69|0
1741328100000|2025-03-07 06:15:00|100.75|98.75|100.4|98.4|100.85|98.85|100.36|98.36|0
1741328400000|2025-03-07 06:20:00|100.45|98.45|100.85|98.85|100.85|98.85|100.4|98.4|0
1741328700000|2025-03-07 06:25:00|100.81|98.81|100.64|98.64|100.85|98.85|100.56|98.56|0
1741329000000|2025-03-07 06:30:00|100.6|98.6|100.93|98.93|101.07|99.07|100.54|98.54|0
1741329300000|2025-03-07 06:35:00|100.89|98.89|101.17|99.17|101.17|99.17|100.85|98.85|0
1741329600000|2025-03-07 06:40:00|101.21|99.21|101.05|99.05|101.21|99.21|100.9|98.9|0
1741329900000|2025-03-07 06:45:00|101|99|101|99|101.04|99.04|100.76|98.76|0
1741330200000|2025-03-07 06:50:00|101.04|99.04|101.16|99.16|101.21|99.21|100.92|98.92|0
1741330500000|2025-03-07 06:55:00|101.14|99.14|100.88|98.88|101.2|99.2|100.83|98.83|0
1741330800000|2025-03-07 07:00:00|100.96|98.96|100.02|98.02|100.96|98.96|99.78|97.78|0
1741331100000|2025-03-07 07:05:00|99.94|97.94|99.57|97.57|100.1|98.1|99.37|97.37|0
1741331400000|2025-03-07 07:10:00|99.49|97.49|99.53|97.53|99.57|97.57|99.13|97.13|0
1741331700000|2025-03-07 07:15:00|99.57|97.57|99.77|97.77|99.81|97.81|99.47|97.47|0
1741332000000|2025-03-07 07:20:00|99.89|97.89|99.85|97.85|99.93|97.93|99.47|97.47|0
1741332300000|2025-03-07 07:25:00|99.81|97.81|99.48|97.48|99.85|97.85|99.28|97.28|0
1741332600000|2025-03-07 07:30:00|99.52|97.52|99.52|97.52|99.89|97.89|99.4|97.4|0
1741332900000|2025-03-07 07:35:00|99.64|97.64|100.53|98.53|100.53|98.53|99.36|97.36|0
1741333200000|2025-03-07 07:40:00|100.57|98.57|100.16|98.16|100.61|98.61|100.16|98.16|0
1741333500000|2025-03-07 07:45:00|100.12|98.12|99.11|97.11|100.29|98.29|99.11|97.11|0
1741333800000|2025-03-07 07:50:00|99.07|97.07|99.51|97.51|99.63|97.63|98.91|96.91|0
1741334100000|2025-03-07 07:55:00|99.55|97.55|99.27|97.27|99.59|97.59|99.07|97.07|0
1741334400000|2025-03-07 08:00:00|99.39|97.39|99.11|97.11|99.87|97.87|98.95|96.95|0
1741334700000|2025-03-07 08:05:00|99.09|97.09|99.26|97.26|99.47|97.47|98.62|96.62|0
1741335000000|2025-03-07 08:10:00|99.29|97.29|98.82|96.82|99.63|97.63|98.72|96.72|0
1741335300000|2025-03-07 08:15:00|98.94|96.94|99.06|97.06|99.38|97.38|98.74|96.74|0
1741335600000|2025-03-07 08:20:00|98.94|96.94|99.24|97.24|99.5|97.5|98.94|96.94|0
1741335900000|2025-03-07 08:25:00|99.26|97.26|99.18|97.18|99.62|97.62|99.1|97.1|0
1741336200000|2025-03-07 08:30:00|99.09|97.09|99.41|97.41|99.45|97.45|98.53|96.53|0
1741336500000|2025-03-07 08:35:00|99.35|97.35|100.14|98.14|100.26|98.26|99.23|97.23|0
1741336800000|2025-03-07 08:40:00|100.18|98.18|99.53|97.53|100.46|98.46|99.49|97.49|0
1741337100000|2025-03-07 08:45:00|99.49|97.49|99.25|97.25|100.01|98.01|99.21|97.21|0
1741337400000|2025-03-07 08:50:00|99.29|97.29|99.69|97.69|99.93|97.93|99.05|97.05|0
1741337700000|2025-03-07 08:55:00|99.65|97.65|99.52|97.52|99.69|97.69|99|97|0
1741338000000|2025-03-07 09:00:00|99.67|97.67|98.32|96.32|99.83|97.83|98.16|96.16|0
1741338300000|2025-03-07 09:05:00|98.36|96.36|98.12|96.12|98.36|96.36|98.08|96.08|0
1741338600000|2025-03-07 09:10:00|98.16|96.16|97.52|95.52|98.24|96.24|97.48|95.48|0
1741338900000|2025-03-07 09:15:00|97.6|95.6|97.83|95.83|98.31|96.31|97.6|95.6|0
1741339200000|2025-03-07 09:20:00|97.87|95.87|98.51|96.51|98.53|96.53|97.87|95.87|0
1741339500000|2025-03-07 09:25:00|98.49|96.49|98.15|96.15|98.67|96.67|98.07|96.07|0
1741339800000|2025-03-07 09:30:00|98.17|96.17|98.03|96.03|98.39|96.39|97.79|95.79|0
1741340100000|2025-03-07 09:35:00|98.11|96.11|98.3|96.3|98.34|96.34|97.85|95.85|0
1741340400000|2025-03-07 09:40:00|98.34|96.34|98.36|96.36|98.66|96.66|98.22|96.22|0
1741340700000|2025-03-07 09:45:00|98.34|96.34|97.78|95.78|98.42|96.42|97.78|95.78|0
1741341000000|2025-03-07 09:50:00|97.74|95.74|97.86|95.86|98.04|96.04|97.58|95.58|0
1741341300000|2025-03-07 09:55:00|97.82|95.82|98.25|96.25|98.29|96.29|97.78|95.78|0
1741341600000|2025-03-07 10:00:00|98.21|96.21|98.97|96.97|99.01|97.01|98.17|96.17|0
1741341900000|2025-03-07 10:05:00|99.03|97.03|100.04|98.04|100.08|98.08|98.95|96.95|0
1741342200000|2025-03-07 10:10:00|100.06|98.06|98.93|96.93|100.06|98.06|98.89|96.89|0
1741342500000|2025-03-07 10:15:00|98.97|96.97|98.73|96.73|99.13|97.13|98.69|96.69|0
1741342800000|2025-03-07 10:20:00|98.79|96.79|98.84|96.84|99.04|97.04|98.64|96.64|0
1741343100000|2025-03-07 10:25:00|98.8|96.8|98.96|96.96|99.28|97.28|98.64|96.64|0
1741343400000|2025-03-07 10:30:00|98.9|96.9|98.88|96.88|99.32|97.32|98.8|96.8|0
1741343700000|2025-03-07 10:35:00|98.84|96.84|98.78|96.78|98.88|96.88|98.46|96.46|0
1741344000000|2025-03-07 10:40:00|98.8|96.8|98.91|96.91|98.94|96.94|98.32|96.32|0
1741344300000|2025-03-07 10:45:00|98.95|96.95|98.81|96.81|99.03|97.03|98.71|96.71|0
1741344600000|2025-03-07 10:50:00|98.79|96.79|99.03|97.03|99.31|97.31|98.75|96.75|0
1741344900000|2025-03-07 10:55:00|99.05|97.05|98.95|96.95|99.35|97.35|98.95|96.95|0
1741345200000|2025-03-07 11:00:00|98.97|96.97|98.79|96.79|99.79|97.79|98.75|96.75|0
1741345500000|2025-03-07 11:05:00|98.83|96.83|98.94|96.94|98.98|96.98|98.46|96.46|0
1741345800000|2025-03-07 11:10:00|98.98|96.98|99.1|97.1|99.38|97.38|98.9|96.9|0
1741346100000|2025-03-07 11:15:00|99.16|97.16|98.9|96.9|99.22|97.22|98.74|96.74|0
1741346400000|2025-03-07 11:20:00|98.94|96.94|98.66|96.66|98.98|96.98|98.5|96.5|0
1741346700000|2025-03-07 11:25:00|98.74|96.74|98.77|96.77|98.98|96.98|98.65|96.65|0
1741347000000|2025-03-07 11:30:00|98.79|96.79|98.33|96.33|98.85|96.85|98.17|96.17|0
1741347300000|2025-03-07 11:35:00|98.29|96.29|98.13|96.13|98.29|96.29|98.03|96.03|0
1741347600000|2025-03-07 11:40:00|98.21|96.21|98.73|96.73|98.97|96.97|98.17|96.17|0
1741347900000|2025-03-07 11:45:00|98.77|96.77|98.73|96.73|98.85|96.85|98.53|96.53|0
1741348200000|2025-03-07 11:50:00|98.85|96.85|98.92|96.92|99.13|97.13|98.76|96.76|0
1741348500000|2025-03-07 11:55:00|98.96|96.96|98.68|96.68|99.04|97.04|98.64|96.64|0
1741348800000|2025-03-07 12:00:00|98.64|96.64|98.84|96.84|99.2|97.2|98.64|96.64|0
1741349100000|2025-03-07 12:05:00|98.8|96.8|99.28|97.28|99.36|97.36|98.56|96.56|0
1741349400000|2025-03-07 12:10:00|99.24|97.24|98.99|96.99|99.52|97.52|98.91|96.91|0
1741349700000|2025-03-07 12:15:00|98.98|96.98|99.9|97.9|100.08|98.08|98.91|96.91|0
1741350000000|2025-03-07 12:20:00|99.88|97.88|99.96|97.96|100.08|98.08|99.76|97.76|0
1741350300000|2025-03-07 12:25:00|100|98|100.59|98.59|100.65|98.65|99.92|97.92|0
1741350600000|2025-03-07 12:30:00|100.56|98.56|100.36|98.36|100.93|98.93|100.16|98.16|0
1741350900000|2025-03-07 12:35:00|100.32|98.32|100.85|98.85|100.85|98.85|100.03|98.03|0
1741351200000|2025-03-07 12:40:00|100.83|98.83|101.74|99.74|101.74|99.74|100.64|98.64|0
1741351500000|2025-03-07 12:45:00|101.7|99.7|101.21|99.21|101.74|99.74|101.09|99.09|0
1741351800000|2025-03-07 12:50:00|101.17|99.17|101.29|99.29|101.54|99.54|101.08|99.08|0
1741352100000|2025-03-07 12:55:00|101.33|99.33|100.84|98.84|101.33|99.33|100.59|98.59|0
1741352400000|2025-03-07 13:00:00|100.88|98.88|101.2|99.2|101.37|99.37|100.8|98.8|0
1741352700000|2025-03-07 13:05:00|101.24|99.24|101.04|99.04|101.49|99.49|100.67|98.67|0
1741353000000|2025-03-07 13:10:00|101.08|99.08|101.69|99.69|101.81|99.81|100.95|98.95|0
1741353300000|2025-03-07 13:15:00|101.73|99.73|101.56|99.56|102.31|100.31|101.44|99.44|0
1741353600000|2025-03-07 13:20:00|101.52|99.52|101.6|99.6|101.81|99.81|101.24|99.24|0
1741353900000|2025-03-07 13:25:00|101.64|99.64|101.54|99.04|101.85|99.85|100.99|98.99|0
1741354200000|2025-03-07 13:30:00|101.75|99.25|98.43|95.73|103.09|100.59|95.68|93.18|0
1741354500000|2025-03-07 13:35:00|98.51|95.81|98.71|96.01|99.82|97.12|97.12|94.42|0
1741354800000|2025-03-07 13:40:00|98.63|95.93|98.79|96.09|101.14|98.44|98.63|95.93|0
1741355100000|2025-03-07 13:45:00|98.87|96.17|99.56|97.56|100.14|97.87|98.51|95.81|0
1741355400000|2025-03-07 13:50:00|99.48|97.48|99.83|97.83|100.3|98.3|99.4|97.4|0
1741355700000|2025-03-07 13:55:00|99.81|97.81|102.56|100.56|103.35|101.35|99.81|97.81|0
1741356000000|2025-03-07 14:00:00|102.54|100.54|101.23|99.23|102.97|100.97|101.07|99.07|0
1741356300000|2025-03-07 14:05:00|101.27|99.27|102.84|100.84|103.62|101.62|100.94|98.94|0
1741356600000|2025-03-07 14:10:00|102.76|100.76|103.34|101.34|104.78|102.78|102.76|100.76|0
1741356900000|2025-03-07 14:15:00|103.39|101.39|102.76|100.76|103.51|101.51|102.38|100.38|0
1741357200000|2025-03-07 14:20:00|102.57|100.57|102.42|100.42|102.99|100.99|102.05|100.05|0
1741357500000|2025-03-07 14:25:00|102.95|100.15|104.39|101.59|104.51|101.71|102.78|99.98|0
1741357800000|2025-03-07 14:30:00|103.99|101.99|100.93|98.93|104.01|102.01|100.85|98.85|0
1741358100000|2025-03-07 14:35:00|100.81|98.81|101.88|99.88|103.25|101.25|100.42|98.42|0
1741358400000|2025-03-07 14:40:00|101.79|99.79|99.86|97.86|101.83|99.83|98.29|96.29|0
1741358700000|2025-03-07 14:45:00|99.98|97.98|97.33|95.33|99.98|97.98|96.74|94.74|0
1741359000000|2025-03-07 14:50:00|97.37|95.37|95.99|93.99|98.84|96.84|95.75|93.75|0
1741359300000|2025-03-07 14:55:00|95.95|93.95|98.53|96.53|98.77|96.77|95.4|93.4|0
1741359600000|2025-03-07 15:00:00|98.69|96.69|97.53|95.53|100.64|98.64|97.09|95.09|0
1741359900000|2025-03-07 15:05:00|97.51|95.51|96.89|94.89|97.96|95.96|96.09|94.09|0
1741360200000|2025-03-07 15:10:00|96.81|94.81|99.01|97.01|99.25|97.25|96.39|94.39|0
1741360500000|2025-03-07 15:15:00|99.13|97.13|100.07|98.07|100.82|98.82|98.01|96.01|0
1741360800000|2025-03-07 15:20:00|100.03|98.03|98.53|96.53|100.53|98.53|97.84|95.84|0
1741361100000|2025-03-07 15:25:00|98.57|96.57|99.87|97.87|100.48|98.48|98.52|96.52|0
1741361400000|2025-03-07 15:30:00|99.95|97.95|105.17|102.47|105.74|103.04|99.95|97.95|0
1741361700000|2025-03-07 15:35:00|105.34|102.64|106.7|104|107.44|104.74|105.29|102.59|0
1741362000000|2025-03-07 15:40:00|106.79|104.09|106.54|103.84|108.1|105.4|106.15|103.45|0
1741362300000|2025-03-07 15:45:00|106.5|103.8|102.91|100.21|106.97|104.27|101.01|98.31|0
1741362600000|2025-03-07 15:50:00|102.72|100.02|102.92|100.22|105.09|102.39|101.84|99.14|0
1741362900000|2025-03-07 15:55:00|102.88|100.18|103|100.3|104.14|101.44|102.04|99.34|0
1741363200000|2025-03-07 16:00:00|102.98|100.28|103.84|101.14|104.68|101.98|102.65|99.95|0
1741363500000|2025-03-07 16:05:00|103.86|101.16|103.5|100.8|104.34|101.64|102.41|99.71|0
1741363800000|2025-03-07 16:10:00|103.29|100.59|103.96|101.26|104.51|101.81|103.08|100.38|0
1741364100000|2025-03-07 16:15:00|103.88|101.18|106.13|103.43|106.26|103.56|103.66|100.96|0
1741364400000|2025-03-07 16:20:00|106.04|103.34|107.71|105.01|107.79|105.09|104.91|102.21|0
1741364700000|2025-03-07 16:25:00|107.84|105.14|109.66|106.96|110.78|108.08|107.71|105.01|0
1741365000000|2025-03-07 16:30:00|109.57|106.87|109.79|107.09|110.06|107.36|108.91|106.21|0
1741365300000|2025-03-07 16:35:00|109.7|107|110.36|107.66|110.81|108.11|109.44|106.74|0
1741365600000|2025-03-07 16:40:00|110.41|107.71|110.6|107.9|111.68|108.98|110.2|107.5|0
1741365900000|2025-03-07 16:45:00|110.69|107.99|111.53|108.83|112.16|109.46|110.11|107.41|0
1741366200000|2025-03-07 16:50:00|111.49|108.79|111.89|109.19|113.15|110.45|111.26|108.56|0
1741366500000|2025-03-07 16:55:00|111.8|109.1|110.63|107.93|112.38|109.68|110.41|107.71|0
1741366800000|2025-03-07 17:00:00|110.32|107.62|109.97|107.27|110.59|107.89|107.82|105.12|0
1741367100000|2025-03-07 17:05:00|109.92|107.22|111.7|109|112.24|109.54|109.09|106.39|0
1741367400000|2025-03-07 17:10:00|111.61|108.91|110.89|108.19|112.78|110.08|110.54|107.84|0
1741367700000|2025-03-07 17:15:00|110.76|108.06|112.28|109.58|112.82|110.12|110.58|107.88|0
1741368000000|2025-03-07 17:20:00|112.32|109.62|109.78|107.08|112.46|109.76|109.69|106.99|0
1741368300000|2025-03-07 17:25:00|109.87|107.17|108.78|106.08|110.27|107.57|108.78|106.08|0
1741368600000|2025-03-07 17:30:00|109.06|106.36|106.41|103.71|109.81|107.11|106.19|103.49|0
1741368900000|2025-03-07 17:35:00|106.45|103.75|105.26|102.56|108.49|105.79|103.73|101.03|0
1741369200000|2025-03-07 17:40:00|105.33|102.63|102.02|99.32|105.47|102.77|101.93|99.23|0
1741369500000|2025-03-07 17:45:00|102.1|99.4|101.72|99.02|102.26|99.56|100.28|97.58|0
1741369800000|2025-03-07 17:50:00|101.56|98.86|99.26|96.56|101.89|99.19|99.17|96.47|0
1741370100000|2025-03-07 17:55:00|99.22|96.52|103.9|101.2|104.62|101.92|98.97|96.27|0
1741370400000|2025-03-07 18:00:00|103.73|101.03|100.09|97.39|104.08|101.38|99.93|97.23|0
1741370700000|2025-03-07 18:05:00|100.25|97.55|99.83|97.13|102.09|99.39|98.03|95.33|0
1741371000000|2025-03-07 18:10:00|99.87|97.17|97.64|94.94|100.28|97.58|97.48|94.78|0
1741371300000|2025-03-07 18:15:00|97.52|94.82|97.23|94.53|98.2|95.5|97.15|94.45|0
1741371600000|2025-03-07 18:20:00|97.43|94.73|98.99|96.29|99.21|96.51|96.28|93.58|0
1741371900000|2025-03-07 18:25:00|99.05|96.35|98.92|96.22|99.74|97.04|98.32|95.62|0
1741372200000|2025-03-07 18:30:00|98.84|96.14|98.47|95.77|99.49|96.79|97.99|95.29|0
1741372500000|2025-03-07 18:35:00|98.43|95.73|95.83|93.13|98.8|96.1|95.67|92.97|0
1741372800000|2025-03-07 18:40:00|95.87|93.17|96.34|93.64|97.5|94.8|95.24|92.54|0
1741373100000|2025-03-07 18:45:00|96.42|93.72|95.95|93.25|96.58|93.88|95.12|92.42|0
1741373400000|2025-03-07 18:50:00|95.87|93.17|95.38|92.68|97|94.3|94.72|92.02|0
1741373700000|2025-03-07 18:55:00|95.34|92.64|95.22|92.52|96.32|93.62|95.18|92.48|0
1741374000000|2025-03-07 19:00:00|95.18|92.48|94.55|91.85|95.46|92.76|93.82|91.12|0
1741374300000|2025-03-07 19:05:00|94.51|91.81|96.94|94.24|96.98|94.28|94.51|91.81|0
1741374600000|2025-03-07 19:10:00|96.72|94.02|95.57|92.87|96.76|94.06|95.08|92.38|0
1741374900000|2025-03-07 19:15:00|95.47|92.77|94.16|91.46|95.61|92.91|94.06|91.36|0
1741375200000|2025-03-07 19:20:00|94.12|91.42|92.31|89.61|94.16|91.46|92.04|89.34|0
1741375500000|2025-03-07 19:25:00|92.27|89.57|93.19|90.49|94.19|91.49|92.15|89.45|0
1741375800000|2025-03-07 19:30:00|93.03|90.33|93.15|90.45|93.61|90.91|92.25|89.55|0
1741376100000|2025-03-07 19:35:00|93.22|90.52|92.95|90.25|94.5|91.8|92.34|89.64|0
1741376400000|2025-03-07 19:40:00|92.91|90.21|94.08|91.38|94.47|91.77|92.24|89.54|0
1741376700000|2025-03-07 19:45:00|94.07|91.37|95.29|92.59|95.49|92.79|93.97|91.27|0
1741377000000|2025-03-07 19:50:00|95.49|92.79|94.78|92.08|95.73|93.03|94.51|91.81|0
1741377300000|2025-03-07 19:55:00|94.7|92|94.9|92.2|95.33|92.63|94.12|91.42|0
1741377600000|2025-03-07 20:00:00|95.09|92.39|95.07|92.37|95.76|93.06|92.74|90.04|0
1741377900000|2025-03-07 20:05:00|95.03|92.33|92.93|90.23|95.15|92.45|92.82|90.12|0
1741378200000|2025-03-07 20:10:00|92.89|90.19|93.82|91.12|93.9|91.2|92.39|89.69|0
1741378500000|2025-03-07 20:15:00|93.9|91.2|92.97|90.27|95.54|92.84|92.54|89.84|0
1741378800000|2025-03-07 20:20:00|92.85|90.15|94.24|91.54|94.63|91.93|92.85|90.15|0
1741379100000|2025-03-07 20:25:00|94.36|91.66|93.54|90.84|94.4|91.7|93.19|90.49|0
1741379400000|2025-03-07 20:30:00|93.7|91|93.54|90.84|94.47|91.77|93.08|90.38|0
1741379700000|2025-03-07 20:35:00|93.4|90.7|96.8|94.1|97.6|94.9|93.37|90.67|0
1741380000000|2025-03-07 20:40:00|96.88|94.18|95.8|93.1|98.57|95.87|95.59|92.89|0
1741380300000|2025-03-07 20:45:00|95.96|93.26|93.76|91.06|96|93.3|93.67|90.97|0
1741380600000|2025-03-07 20:50:00|94.66|91.96|91.69|88.99|94.93|92.23|91.69|88.99|0
1741380900000|2025-03-07 20:55:00|91.44|88.74|92.59|89.89|93.1|90.4|90.38|87.68|0
1741381200000|2025-03-07 21:00:00|92.7|90|93.55|90.85|94.77|92.07|92.62|89.92|0
1741381500000|2025-03-07 21:05:00|93.47|90.77|92.62|89.92|93.9|91.2|92.62|89.92|0
1741381800000|2025-03-07 21:10:00|92.64|89.94|92.7|90|93.43|90.73|92.62|89.92|0
1741566300000|2025-03-10 00:25:00|100.39|97.99|100.27|97.87|100.73|98.33|100.23|97.83|0
1741566600000|2025-03-10 00:30:00|100.23|97.83|99.94|97.54|100.46|98.06|99.53|97.13|0
1741566900000|2025-03-10 00:35:00|100.02|97.62|99.65|97.25|100.06|97.66|99.61|97.21|0
1741567200000|2025-03-10 00:40:00|99.61|97.21|99.34|96.94|99.73|97.33|99.15|96.75|0
1741567500000|2025-03-10 00:45:00|99.36|96.96|99.36|96.96|99.56|97.16|99.23|96.83|0
1741567800000|2025-03-10 00:50:00|99.4|97|99.07|96.67|99.64|97.24|99.07|96.67|0
1741568100000|2025-03-10 00:55:00|99.03|96.63|98.72|96.32|99.15|96.75|98.7|96.3|0
1741568400000|2025-03-10 01:00:00|98.7|96.3|97.84|95.44|98.86|96.46|97.8|95.4|0
1741568700000|2025-03-10 01:05:00|97.76|95.36|98.04|95.64|98.04|95.64|97.66|95.26|0
1741569000000|2025-03-10 01:10:00|98.08|95.68|97.76|95.36|98.96|96.56|97.64|95.24|0
1741569300000|2025-03-10 01:15:00|97.72|95.32|97.94|95.54|98.08|95.68|97.68|95.28|0
1741569600000|2025-03-10 01:20:00|97.96|95.56|97.92|95.52|98.16|95.76|97.8|95.4|0
1741569900000|2025-03-10 01:25:00|98|95.6|98.14|95.74|98.2|95.8|97.76|95.36|0
1741570200000|2025-03-10 01:30:00|98.16|95.76|97.23|94.83|98.16|95.76|97.15|94.75|0
1741570500000|2025-03-10 01:35:00|97.27|94.87|96.99|94.59|97.35|94.95|96.91|94.51|0
1741570800000|2025-03-10 01:40:00|96.86|94.46|97.18|94.78|97.18|94.78|96.58|94.18|0
1741571100000|2025-03-10 01:45:00|97.16|94.76|97.34|94.94|97.38|94.98|96.74|94.34|0
1741571400000|2025-03-10 01:50:00|97.32|94.92|96.82|94.42|97.4|95|96.8|94.4|0
1741571700000|2025-03-10 01:55:00|96.8|94.4|96.34|93.94|96.92|94.52|96.26|93.86|0
1741572000000|2025-03-10 02:00:00|96.38|93.98|96.49|94.09|96.62|94.22|96.21|93.81|0
1741572300000|2025-03-10 02:05:00|96.47|94.07|96.77|94.37|96.85|94.45|96.47|94.07|0
1741572600000|2025-03-10 02:10:00|96.81|94.41|96.61|94.21|96.89|94.49|96.57|94.17|0
1741572900000|2025-03-10 02:15:00|96.77|94.37|96.49|94.09|96.89|94.49|96.45|94.05|0
1741573200000|2025-03-10 02:20:00|96.45|94.05|96.36|93.96|96.57|94.17|96.29|93.89|0
1741573500000|2025-03-10 02:25:00|96.4|94|96.72|94.32|96.88|94.48|96.32|93.92|0
1741573800000|2025-03-10 02:30:00|96.76|94.36|96.28|93.88|96.92|94.52|96.28|93.88|0
1741574100000|2025-03-10 02:35:00|96.32|93.92|95.96|93.56|96.36|93.96|95.84|93.44|0
1741574400000|2025-03-10 02:40:00|95.94|93.54|96.2|93.8|96.24|93.84|95.84|93.44|0
1741574700000|2025-03-10 02:45:00|96.24|93.84|96.31|93.91|96.52|94.12|96.12|93.72|0
1741575000000|2025-03-10 02:50:00|96.29|93.89|95.91|93.51|96.35|93.95|95.91|93.51|0
1741575300000|2025-03-10 02:55:00|95.95|93.55|96.23|93.83|96.35|93.95|95.95|93.55|0
1741575600000|2025-03-10 03:00:00|96.27|93.87|96.07|93.67|96.35|93.95|95.95|93.55|0
1741575900000|2025-03-10 03:05:00|96.05|93.65|96.11|93.71|96.23|93.83|96.01|93.61|0
1741576200000|2025-03-10 03:10:00|96.07|93.67|96.92|94.52|97.1|94.7|96.06|93.66|0
1741576500000|2025-03-10 03:15:00|96.9|94.5|96.78|94.38|96.92|94.52|96.7|94.3|0
1741576800000|2025-03-10 03:20:00|96.8|94.4|97.22|94.82|97.38|94.98|96.8|94.4|0
1741577100000|2025-03-10 03:25:00|97.14|94.74|97.38|94.98|97.42|95.02|97.1|94.7|0
1741577400000|2025-03-10 03:30:00|97.42|95.02|96.93|94.53|97.48|95.08|96.89|94.49|0
1741577700000|2025-03-10 03:35:00|96.97|94.57|96.57|94.17|97.1|94.7|96.49|94.09|0
1741578000000|2025-03-10 03:40:00|96.53|94.13|96.21|93.81|96.61|94.21|96.21|93.81|0
1741578300000|2025-03-10 03:45:00|96.23|93.83|96.21|93.81|96.29|93.89|96.07|93.67|0
1741578600000|2025-03-10 03:50:00|96.17|93.77|96.25|93.85|96.33|93.93|96.13|93.73|0
1741578900000|2025-03-10 03:55:00|96.24|93.84|96.46|94.06|96.52|94.12|95.85|93.45|0
1741579200000|2025-03-10 04:00:00|96.44|94.04|96.4|94|96.6|94.2|96.4|94|0
1741579500000|2025-03-10 04:05:00|96.36|93.96|96.12|93.72|96.36|93.96|96.04|93.64|0
1741579800000|2025-03-10 04:10:00|96.16|93.76|95.88|93.48|96.22|93.82|95.84|93.44|0
1741580100000|2025-03-10 04:15:00|95.86|93.46|95.94|93.54|95.99|93.59|95.8|93.4|0
1741580400000|2025-03-10 04:20:00|95.96|93.56|95.12|93.12|96.5|94.5|95.08|93.08|0
1741580700000|2025-03-10 04:25:00|95.16|93.16|95.2|93.2|95.44|93.44|95.12|93.12|0
1741581000000|2025-03-10 04:30:00|95.24|93.24|95.47|93.47|95.55|93.55|95.2|93.2|0
1741581300000|2025-03-10 04:35:00|95.43|93.43|95.87|93.87|96.07|94.07|95.43|93.43|0
1741581600000|2025-03-10 04:40:00|95.91|93.91|96.15|94.15|96.23|94.23|95.75|93.75|0
1741581900000|2025-03-10 04:45:00|96.19|94.19|96.11|94.11|96.19|94.19|95.97|93.97|0
1741582200000|2025-03-10 04:50:00|96.07|94.07|96.46|94.46|96.79|94.79|96.03|94.03|0
1741582500000|2025-03-10 04:55:00|96.42|94.42|96.9|94.9|96.94|94.94|96.42|94.42|0
1741582800000|2025-03-10 05:00:00|96.84|94.84|96.54|94.54|96.84|94.84|96.3|94.3|0
1741583100000|2025-03-10 05:05:00|96.58|94.58|96.46|94.46|96.58|94.58|96.38|94.38|0
1741583400000|2025-03-10 05:10:00|96.44|94.44|96.33|94.33|96.46|94.46|96.18|94.18|0
1741583700000|2025-03-10 05:15:00|96.32|94.32|96.37|94.37|96.41|94.41|96.17|94.17|0
1741584000000|2025-03-10 05:20:00|96.33|94.33|95.93|93.93|96.37|94.37|95.79|93.79|0
1741584300000|2025-03-10 05:25:00|96.01|94.01|95.89|93.89|96.17|94.17|95.73|93.73|0
1741584600000|2025-03-10 05:30:00|95.85|93.85|96.29|94.29|96.41|94.41|95.75|93.75|0
1741584900000|2025-03-10 05:35:00|96.27|94.27|96.48|94.48|96.56|94.56|96.01|94.01|0
1741585200000|2025-03-10 05:40:00|96.44|94.44|96.68|94.68|96.68|94.68|96.2|94.2|0
1741585500000|2025-03-10 05:45:00|96.66|94.66|97.27|95.27|97.27|95.27|96.4|94.4|0
1741585800000|2025-03-10 05:50:00|97.24|95.24|97.32|95.32|97.53|95.53|97.2|95.2|0
1741586100000|2025-03-10 05:55:00|97.28|95.28|97.16|95.16|97.44|95.44|97.16|95.16|0
1741586400000|2025-03-10 06:00:00|97|95|96.51|94.51|97.08|95.08|96.51|94.51|0
1741586700000|2025-03-10 06:05:00|96.47|94.47|96.47|94.47|96.55|94.55|96.27|94.27|0
1741587000000|2025-03-10 06:10:00|96.45|94.45|96.27|94.27|96.59|94.59|96.23|94.23|0
1741587300000|2025-03-10 06:15:00|96.29|94.29|95.99|93.99|96.31|94.31|95.83|93.83|0
1741587600000|2025-03-10 06:20:00|96.01|94.01|96.18|94.18|96.26|94.26|95.82|93.82|0
1741587900000|2025-03-10 06:25:00|96.22|94.22|96.28|94.28|96.38|94.38|95.98|93.98|0
1741588200000|2025-03-10 06:30:00|96.22|94.22|96.06|94.06|96.46|94.46|95.98|93.98|0
1741588500000|2025-03-10 06:35:00|96.1|94.1|96.22|94.22|96.26|94.26|95.9|93.9|0
1741588800000|2025-03-10 06:40:00|96.26|94.26|96.25|94.25|96.56|94.56|96.1|94.1|0
1741589100000|2025-03-10 06:45:00|96.21|94.21|96.49|94.49|96.53|94.53|96.09|94.09|0
1741589400000|2025-03-10 06:50:00|96.51|94.51|96.29|94.29|96.53|94.53|96.05|94.05|0
1741589700000|2025-03-10 06:55:00|96.27|94.27|96.45|94.45|96.57|94.57|96.23|94.23|0
1741590000000|2025-03-10 07:00:00|96.43|94.43|95.69|93.69|96.43|94.43|95.57|93.57|0
1741590300000|2025-03-10 07:05:00|95.65|93.65|95.88|93.88|96.12|94.12|95.53|93.53|0
1741590600000|2025-03-10 07:10:00|95.92|93.92|96.16|94.16|96.34|94.34|95.72|93.72|0
1741590900000|2025-03-10 07:15:00|96.18|94.18|96.56|94.56|96.84|94.84|96.14|94.14|0
1741591200000|2025-03-10 07:20:00|96.6|94.6|97.16|95.16|97.32|95.32|96.6|94.6|0
1741591500000|2025-03-10 07:25:00|97.18|95.18|97.04|95.04|97.36|95.36|96.88|94.88|0
1741591800000|2025-03-10 07:30:00|97|95|96.63|94.63|97.28|95.28|96.61|94.61|0
1741592100000|2025-03-10 07:35:00|96.59|94.59|96.39|94.39|96.75|94.75|95.97|93.97|0
1741592400000|2025-03-10 07:40:00|96.43|94.43|96.31|94.31|96.49|94.49|96.15|94.15|0
1741592700000|2025-03-10 07:45:00|96.43|94.43|96.99|94.99|96.99|94.99|96.41|94.41|0
1741593000000|2025-03-10 07:50:00|96.91|94.91|96.67|94.67|97.07|95.07|96.67|94.67|0
1741593300000|2025-03-10 07:55:00|96.71|94.71|97.23|95.23|97.23|95.23|96.62|94.62|0
1741593600000|2025-03-10 08:00:00|97.15|95.15|98.16|96.16|98.16|96.16|96.38|94.38|0
1741593900000|2025-03-10 08:05:00|98.2|96.2|98.69|96.69|98.85|96.85|97.79|95.79|0
1741594200000|2025-03-10 08:10:00|98.6|96.6|99.86|97.86|99.9|97.9|98.6|96.6|0
1741594500000|2025-03-10 08:15:00|99.9|97.9|100.15|98.15|100.65|98.65|99.37|97.37|0
1741594800000|2025-03-10 08:20:00|100.19|98.19|99.86|97.86|100.23|98.23|99.37|97.37|0
1741595100000|2025-03-10 08:25:00|99.8|97.8|99.42|97.42|99.8|97.8|99.2|97.2|0
1741595400000|2025-03-10 08:30:00|99.44|97.44|100.66|98.66|100.75|98.75|99.34|97.34|0
1741595700000|2025-03-10 08:35:00|100.64|98.64|101.22|99.22|101.31|99.31|100.56|98.56|0
1741596000000|2025-03-10 08:40:00|101.18|99.18|102.27|100.27|102.48|100.48|100.47|98.47|0
1741596300000|2025-03-10 08:45:00|102.31|100.31|105.07|103.07|105.56|103.56|101.68|99.68|0
1741596600000|2025-03-10 08:50:00|105.05|103.05|106.16|104.16|106.2|104.2|104.41|102.41|0
1741596900000|2025-03-10 08:55:00|106.2|104.2|106.63|104.63|107.09|105.09|105.9|103.9|0
1741597200000|2025-03-10 09:00:00|106.72|104.72|106.24|104.24|107.15|105.15|105.85|103.85|0
1741597500000|2025-03-10 09:05:00|106.07|104.07|105.77|103.77|106.26|104.26|105|103|0
1741597800000|2025-03-10 09:10:00|105.75|103.75|106.54|104.54|106.84|104.84|105.66|103.66|0
1741598100000|2025-03-10 09:15:00|106.56|104.56|104.78|102.78|106.65|104.65|104.61|102.61|0
1741598400000|2025-03-10 09:20:00|104.82|102.82|104.01|102.01|105.08|103.08|103.8|101.8|0
1741598700000|2025-03-10 09:25:00|103.93|101.93|104.14|102.14|104.37|102.37|103.51|101.51|0
1741599000000|2025-03-10 09:30:00|104.1|102.1|103.5|101.5|104.18|102.18|103.21|101.21|0
1741599300000|2025-03-10 09:35:00|103.46|101.46|103.58|101.58|103.71|101.71|103.25|101.25|0
1741599600000|2025-03-10 09:40:00|103.54|101.54|99.35|97.35|103.58|101.58|99.02|97.02|0
1741599900000|2025-03-10 09:45:00|99.22|97.22|99.34|97.34|99.63|97.63|98.89|96.89|0
1741600200000|2025-03-10 09:50:00|99.38|97.38|101.21|99.21|101.38|99.38|99.05|97.05|0
1741600500000|2025-03-10 09:55:00|101.17|99.17|102.05|100.05|102.47|100.47|100.42|98.42|0
1741600800000|2025-03-10 10:00:00|102.01|100.01|101.32|99.32|102.01|100.01|101.05|99.05|0
1741601100000|2025-03-10 10:05:00|101.28|99.28|102.34|100.34|102.64|100.64|101.25|99.25|0
1741601400000|2025-03-10 10:10:00|102.55|100.55|102.25|100.25|102.68|100.68|101.71|99.71|0
1741601700000|2025-03-10 10:15:00|102.28|100.28|102.51|100.51|103.06|101.06|102.13|100.13|0
1741602000000|2025-03-10 10:20:00|102.55|100.55|103.14|101.14|103.18|101.18|102.17|100.17|0
1741602300000|2025-03-10 10:25:00|103.09|101.09|102.92|100.92|103.09|101.09|102.42|100.42|0
1741602600000|2025-03-10 10:30:00|102.88|100.88|102.54|100.54|103.05|101.05|102.04|100.04|0
1741602900000|2025-03-10 10:35:00|102.58|100.58|103.13|101.13|103.13|101.13|102.54|100.54|0
1741603200000|2025-03-10 10:40:00|103.09|101.09|103.64|101.64|103.89|101.89|102.96|100.96|0
1741603500000|2025-03-10 10:45:00|103.68|101.68|103.72|101.72|104.15|102.15|103.21|101.21|0
1741603800000|2025-03-10 10:50:00|103.68|101.68|103.25|101.25|103.68|101.68|102.79|100.79|0
1741604100000|2025-03-10 10:55:00|103.34|101.34|103.67|101.67|103.8|101.8|103.16|101.16|0
1741604400000|2025-03-10 11:00:00|103.65|101.65|104.14|102.14|104.25|102.25|102.4|100.4|0
1741604700000|2025-03-10 11:05:00|104.18|102.18|102.74|100.74|104.57|102.57|102.69|100.69|0
1741605000000|2025-03-10 11:10:00|102.65|100.65|102.65|100.65|103.05|101.05|102.44|100.44|0
1741605300000|2025-03-10 11:15:00|102.78|100.78|102.48|100.48|103.24|101.24|102.18|100.18|0
1741605600000|2025-03-10 11:20:00|102.52|100.52|101.53|99.53|102.65|100.65|101.47|99.47|0
1741605900000|2025-03-10 11:25:00|101.51|99.51|101.8|99.8|101.97|99.97|101.3|99.3|0
1741606200000|2025-03-10 11:30:00|101.72|99.72|102.56|100.56|102.62|100.62|101.53|99.53|0
1741606500000|2025-03-10 11:35:00|102.6|100.6|103.1|101.1|103.17|101.17|102.55|100.55|0
1741606800000|2025-03-10 11:40:00|103.15|101.15|103.31|101.31|103.7|101.7|102.89|100.89|0
1741607100000|2025-03-10 11:45:00|103.19|101.19|103.84|101.84|103.86|101.86|102.68|100.68|0
1741607400000|2025-03-10 11:50:00|103.93|101.93|104.16|102.16|104.25|102.25|103.69|101.69|0
1741607700000|2025-03-10 11:55:00|104.12|102.12|104.07|102.07|104.85|102.85|103.82|101.82|0
1741608000000|2025-03-10 12:00:00|104.03|102.03|106.5|104.5|106.76|104.76|103.1|101.1|0
1741608300000|2025-03-10 12:05:00|106.54|104.54|107.62|105.62|107.97|105.97|106.5|104.5|0
1741608600000|2025-03-10 12:10:00|107.8|105.8|107.8|105.8|108.67|106.67|107.49|105.49|0
1741608900000|2025-03-10 12:15:00|107.75|105.75|107.92|105.92|108.23|106.23|107.49|105.49|0
1741609200000|2025-03-10 12:20:00|107.88|105.88|107.75|105.75|108.03|106.03|106.62|104.62|0
1741609500000|2025-03-10 12:25:00|107.77|105.77|108.85|106.85|108.9|106.9|107.68|105.68|0
1741609800000|2025-03-10 12:30:00|108.72|106.72|109.84|107.84|109.97|107.97|108.23|106.23|0
1741610100000|2025-03-10 12:35:00|109.75|107.75|109.09|107.09|110.11|108.11|108.91|106.91|0
1741610400000|2025-03-10 12:40:00|109.04|107.04|108.6|106.6|109.31|107.31|108.43|106.43|0
1741610700000|2025-03-10 12:45:00|108.67|106.67|108.99|106.99|109.04|107.04|108.43|106.43|0
1741611000000|2025-03-10 12:50:00|108.95|106.95|107.85|105.85|109.04|107.04|107.77|105.77|0
1741611300000|2025-03-10 12:55:00|107.81|105.81|107.76|105.76|108.46|106.46|107.57|105.57|0
1741611600000|2025-03-10 13:00:00|107.72|105.72|108.81|106.81|108.88|106.88|107.59|105.59|0
1741611900000|2025-03-10 13:05:00|108.9|106.9|108.59|106.59|109.43|107.43|108.37|106.37|0
1741612200000|2025-03-10 13:10:00|108.55|106.55|107.97|105.97|108.81|106.81|106.93|104.93|0
1741612500000|2025-03-10 13:15:00|108.02|106.02|108.28|106.28|108.3|106.3|107.76|105.76|0
1741612800000|2025-03-10 13:20:00|108.32|106.32|108.65|106.65|108.93|106.93|108.28|106.28|0
1741613100000|2025-03-10 13:25:00|109.42|106.62|109.73|106.93|109.99|107.19|109.16|106.36|0
1741613400000|2025-03-10 13:30:00|109.33|107.33|110.3|108.3|111.55|109.55|107.31|105.31|0
1741613700000|2025-03-10 13:35:00|110.12|108.12|108.01|106.01|110.12|108.12|107.83|105.83|0
1741614000000|2025-03-10 13:40:00|108.27|106.27|105.69|103.69|108.67|106.67|104.96|102.96|0
1741614300000|2025-03-10 13:45:00|105.56|103.56|106.81|104.81|107.95|105.95|105.09|103.09|0
1741614600000|2025-03-10 13:50:00|106.9|104.9|108.6|106.6|109.76|107.76|105.99|103.99|0
1741614900000|2025-03-10 13:55:00|108.64|106.64|108.55|106.55|108.64|106.64|106.27|104.27|0
1741615200000|2025-03-10 14:00:00|108.18|106.18|110.65|108.65|111.15|109.15|108.18|106.18|0
1741615500000|2025-03-10 14:05:00|110.61|108.61|110.83|108.83|111.06|109.06|109.85|107.85|0
1741615800000|2025-03-10 14:10:00|110.74|108.74|109.84|107.84|111.33|109.33|109.33|107.33|0
1741616100000|2025-03-10 14:15:00|110.02|108.02|110.56|108.56|111.05|109.05|108.82|106.82|0
1741616400000|2025-03-10 14:20:00|110.29|108.29|109.4|107.4|111.56|109.56|109.18|107.18|0
1741616700000|2025-03-10 14:25:00|109.49|107.49|110.96|108.96|111.17|109.17|109.09|107.09|0
1741617000000|2025-03-10 14:30:00|110.78|108.78|112.67|110.67|112.78|110.78|110.02|108.02|0
1741617300000|2025-03-10 14:35:00|112.62|110.62|112.62|110.62|113.86|111.86|111.53|109.53|0
1741617600000|2025-03-10 14:40:00|112.67|110.67|113.44|111.44|113.6|111.6|112.35|110.35|0
1741617900000|2025-03-10 14:45:00|113.39|111.39|113.12|111.12|114.29|112.29|112.07|110.07|0
1741618200000|2025-03-10 14:50:00|113.25|111.25|115.19|113.19|115.65|113.65|113.03|111.03|0
1741618500000|2025-03-10 14:55:00|115.14|113.14|114.54|112.54|116.16|114.16|114.31|112.31|0
1741618800000|2025-03-10 15:00:00|114.26|112.26|112.58|110.58|114.35|112.35|111.83|109.83|0
1741619100000|2025-03-10 15:05:00|112.72|110.72|110.82|108.82|113.29|111.29|110.73|108.73|0
1741619400000|2025-03-10 15:10:00|110.86|108.86|111.09|109.09|112.13|110.13|110.73|108.73|0
1741619700000|2025-03-10 15:15:00|111.29|109.29|112.22|110.22|112.56|110.56|110.86|108.86|0
1741620000000|2025-03-10 15:20:00|112.35|110.35|110.82|108.82|112.72|110.72|110.14|108.14|0
1741620300000|2025-03-10 15:25:00|110.91|108.91|110.41|108.41|111.52|109.52|110.09|108.09|0
1741620600000|2025-03-10 15:30:00|110.36|108.36|108.7|106.7|110.45|108.45|108.23|106.23|0
1741620900000|2025-03-10 15:35:00|108.72|106.72|109.43|107.43|109.61|107.61|107.56|105.56|0
1741621200000|2025-03-10 15:40:00|109.5|107.5|113.5|111.1|113.87|111.47|109.16|107.16|0
1741621500000|2025-03-10 15:45:00|113.32|110.92|111.4|109|113.45|111.05|111.17|108.77|0
1741621800000|2025-03-10 15:50:00|111.49|109.09|111.6|109.2|112.84|110.44|111.2|108.8|0
1741622100000|2025-03-10 15:55:00|111.65|109.25|112.97|110.57|113.34|110.94|111.38|108.98|0
1741622400000|2025-03-10 16:00:00|113.07|110.67|113.48|111.08|113.57|111.17|111.78|109.38|0
1741622700000|2025-03-10 16:05:00|113.52|111.12|114.18|111.78|114.46|112.06|112.72|110.32|0
1741623000000|2025-03-10 16:10:00|114.09|111.69|112.52|110.12|114.18|111.78|112.45|110.05|0
1741623300000|2025-03-10 16:15:00|112.61|110.21|115.01|112.61|115.48|113.08|112.43|110.03|0
1741623600000|2025-03-10 16:20:00|114.92|112.52|115.05|112.65|116.22|113.82|114.78|112.38|0
1741623900000|2025-03-10 16:25:00|115.1|112.7|114.1|111.7|115.68|113.28|113.65|111.25|0
1741624200000|2025-03-10 16:30:00|113.92|111.52|110.7|108.3|114.92|112.52|110.61|108.21|0
1741624500000|2025-03-10 16:35:00|110.93|108.53|114.93|112.53|114.93|112.53|110.93|108.53|0
1741624800000|2025-03-10 16:40:00|114.88|112.48|114.5|112.1|114.93|112.53|113.58|111.18|0
1741625100000|2025-03-10 16:45:00|114.6|112.2|114.18|111.78|114.6|112.2|113.35|110.95|0
1741625400000|2025-03-10 16:50:00|113.99|111.59|113.66|111.26|114.5|112.1|113.11|110.71|0
1741625700000|2025-03-10 16:55:00|113.8|111.4|114.5|112.1|114.54|112.14|112.97|110.57|0
1741626000000|2025-03-10 17:00:00|114.45|112.05|116.18|113.78|116.23|113.83|114.17|111.77|0
1741626300000|2025-03-10 17:05:00|116.13|113.73|116.7|114.3|116.74|114.34|115.43|113.03|0
1741626600000|2025-03-10 17:10:00|117.17|114.77|116.32|113.92|117.98|115.58|116.22|113.82|0
1741626900000|2025-03-10 17:15:00|116.41|114.01|115.98|113.58|116.74|114.34|115.56|113.16|0
1741627200000|2025-03-10 17:20:00|115.94|113.54|115|112.6|116.27|113.87|114.46|112.06|0
1741627500000|2025-03-10 17:25:00|115.18|112.78|116.59|114.19|116.88|114.48|115.09|112.69|0
1741627800000|2025-03-10 17:30:00|116.69|114.29|117.82|115.42|117.87|115.47|116.4|114|0
1741628100000|2025-03-10 17:35:00|117.87|115.47|118.25|115.85|119.45|117.05|115.68|113.28|0
1741628400000|2025-03-10 17:40:00|118.2|115.8|118.68|116.28|118.68|116.28|117.82|115.42|0
1741628700000|2025-03-10 17:45:00|118.78|116.38|119.67|117.27|119.91|117.51|117.39|114.99|0
1741629000000|2025-03-10 17:50:00|119.43|117.03|118.76|116.36|120.49|118.09|118.61|116.21|0
1741629300000|2025-03-10 17:55:00|118.71|116.31|120.05|117.65|120.25|117.85|118.57|116.17|0
1741629600000|2025-03-10 18:00:00|120.15|117.75|121.41|119.01|121.51|119.11|119.41|117.01|0
1741629900000|2025-03-10 18:05:00|121.31|118.91|121.26|118.86|122.68|120.28|121.26|118.86|0
1741630200000|2025-03-10 18:10:00|121.31|118.91|120.77|118.37|121.5|119.1|118.61|116.21|0
1741630500000|2025-03-10 18:15:00|120.82|118.42|121.16|118.76|121.21|118.81|119.57|117.17|0
1741630800000|2025-03-10 18:20:00|121.06|118.66|121.13|118.73|121.6|119.2|120.43|118.03|0
1741631100000|2025-03-10 18:25:00|121.21|118.81|121.93|119.53|122.67|120.27|120.77|118.37|0
1741631400000|2025-03-10 18:30:00|121.79|119.39|121.98|119.58|122.13|119.73|120.62|118.22|0
1741631700000|2025-03-10 18:35:00|122.03|119.63|122.91|120.51|123.11|120.71|121.83|119.43|0
1741632000000|2025-03-10 18:40:00|123.01|120.61|123.01|120.61|124.17|121.77|122.61|120.21|0
1741632300000|2025-03-10 18:45:00|122.86|120.46|123.92|121.52|123.97|121.57|121.9|119.5|0
1741632600000|2025-03-10 18:50:00|123.78|121.38|125.51|123.11|125.61|123.21|123.38|120.98|0
1741632900000|2025-03-10 18:55:00|125.41|123.01|127.62|125.22|128.08|125.68|124.94|122.54|0
1741633200000|2025-03-10 19:00:00|127.77|125.37|129.28|126.88|130.15|127.75|126.45|124.05|0
1741633500000|2025-03-10 19:05:00|129.41|127.01|130.6|128.2|131.29|128.89|128.57|126.17|0
1741633800000|2025-03-10 19:10:00|130.5|128.1|132.77|130.37|137.63|135.23|130.5|128.1|0
1741634100000|2025-03-10 19:15:00|132.72|130.32|130.29|127.89|133.68|131.28|130.14|127.74|0
1741634400000|2025-03-10 19:20:00|130.24|127.84|128.26|125.86|130.64|128.24|127.13|124.73|0
1741634700000|2025-03-10 19:25:00|128.29|125.89|125.23|122.83|128.29|125.89|122.1|119.7|0
1741635000000|2025-03-10 19:30:00|125.09|122.69|120.45|118.05|125.09|122.69|120.02|117.62|0
1741635300000|2025-03-10 19:35:00|120.59|118.19|121.6|119.2|123.74|121.34|119.49|117.09|0
1741635600000|2025-03-10 19:40:00|121.7|119.3|126.38|123.98|126.38|123.98|121.25|118.86|0
1741635900000|2025-03-10 19:45:00|126.43|124.03|124.26|121.86|126.43|124.03|122.83|120.43|0
1741636200000|2025-03-10 19:50:00|123.14|120.74|123.57|121.17|125.1|122.7|121.07|118.67|0
1741636500000|2025-03-10 19:55:00|123.67|121.27|122.43|120.03|124.51|122.11|121.53|119.13|0
1741636800000|2025-03-10 20:00:00|123.08|120.68|122.79|120.39|124.36|121.96|122.3|119.9|0
1741637100000|2025-03-10 20:05:00|122.81|120.41|122.25|119.85|123.81|121.41|121.91|119.51|0
1741637400000|2025-03-10 20:10:00|122.35|119.95|122.15|119.75|122.98|120.58|121.91|119.51|0
1741637700000|2025-03-10 20:15:00|122.2|119.8|121.42|119.02|122.39|119.99|121.28|118.88|0
1741638000000|2025-03-10 20:20:00|121.47|119.07|121.71|119.31|121.93|119.53|121.47|119.07|0
1741638300000|2025-03-10 20:25:00|121.66|119.26|121.32|118.92|121.9|119.5|120.98|118.58|0
1741638600000|2025-03-10 20:30:00|121.42|119.02|121.8|119.4|121.85|119.45|121.2|118.8|0
1741638900000|2025-03-10 20:35:00|121.85|119.45|121.8|119.4|121.95|119.55|121.56|119.16|0
1741639200000|2025-03-10 20:40:00|121.75|119.35|121.6|119.2|121.85|119.45|121.46|119.06|0
1741639500000|2025-03-10 20:45:00|121.55|119.15|121.55|119.15|121.75|119.35|121.46|119.06|0
1741639800000|2025-03-10 20:50:00|121.5|119.1|121.65|119.25|121.65|119.25|121.17|118.77|0
1741640100000|2025-03-10 20:55:00|122.13|118.77|121.94|118.58|122.17|118.81|121.74|118.38|0
1741640400000|2025-03-10 21:00:00|121.92|118.56|122.08|118.72|122.18|118.82|121.73|118.37|0
1741640700000|2025-03-10 21:05:00|122.09|118.73|121.83|118.47|122.31|118.95|121.83|118.47|0
1741641000000|2025-03-10 21:10:00|121.97|118.61|122.09|118.73|122.13|118.77|121.87|118.51|0
1741641300000|2025-03-10 21:15:00|122.07|118.71|122.13|118.77|122.16|118.8|121.96|118.6|0
1741641600000|2025-03-10 21:20:00|122.1|118.74|122.48|119.12|122.55|119.19|122.1|118.74|0
1741641900000|2025-03-10 21:25:00|122.45|119.09|122.23|118.87|122.46|119.1|122.23|118.87|0
1741642200000|2025-03-10 21:30:00|122.24|118.88|122.51|119.15|122.56|119.2|122.24|118.88|0
1741642500000|2025-03-10 21:35:00|122.39|119.03|122.9|119.54|122.9|119.54|122.31|118.95|0
1741642800000|2025-03-10 21:40:00|122.88|119.52|122.49|119.13|122.88|119.52|122.49|119.13|0
1741643100000|2025-03-10 21:45:00|122.47|119.11|122.9|119.54|122.9|119.54|122.46|119.1|0
1741643400000|2025-03-10 21:50:00|122.79|119.43|123.17|119.81|123.32|119.96|122.75|119.39|0
1741643700000|2025-03-10 21:55:00|123.18|119.82|123.32|119.96|123.32|119.96|123.08|119.72|0
1741644000000|2025-03-10 22:00:00|123.48|120.12|122.7|119.34|123.92|120.56|122.55|119.19|0
1741644300000|2025-03-10 22:05:00|122.72|119.36|125.76|122.4|125.79|122.43|122.65|119.29|0
1741644600000|2025-03-10 22:10:00|125.71|122.35|125.12|121.76|126.41|123.05|124.7|121.34|0
1741644900000|2025-03-10 22:15:00|125.14|121.78|124.57|121.21|125.36|122|124.38|121.02|0
1741645200000|2025-03-10 22:20:00|124.77|121.41|124.27|120.91|124.94|121.58|123.91|120.55|0
1741645500000|2025-03-10 22:25:00|124.32|120.96|123.91|120.55|124.52|121.16|123.52|120.16|0
1741645800000|2025-03-10 22:30:00|123.68|120.32|124.02|120.66|124.12|120.76|123.24|119.88|0
1741646100000|2025-03-10 22:35:00|124.05|120.69|123.39|120.03|124.32|120.96|123.29|119.93|0
1741646400000|2025-03-10 22:40:00|123.41|120.05|123.29|119.93|123.48|120.12|122.7|119.34|0
1741646700000|2025-03-10 22:45:00|123.26|119.9|123.77|120.41|124.07|120.71|123.04|119.68|0
1741647000000|2025-03-10 22:50:00|123.8|120.44|124.51|121.15|124.75|121.39|123.53|120.17|0
1741647300000|2025-03-10 22:55:00|124.48|121.12|125.34|121.98|125.34|121.98|124.36|121|0
1741647600000|2025-03-10 23:00:00|125.29|121.93|124.89|121.53|125.29|121.93|124.5|121.14|0
1741647900000|2025-03-10 23:05:00|124.87|121.51|126.11|122.75|126.28|122.92|124.8|121.44|0
1741648200000|2025-03-10 23:10:00|126.06|122.7|126.58|123.22|126.83|123.47|126.03|122.67|0
1741648500000|2025-03-10 23:15:00|126.53|123.17|129.04|125.68|129.04|125.68|126.28|122.92|0
1741648800000|2025-03-10 23:20:00|128.86|125.5|127.12|123.76|129.04|125.68|127.07|123.71|0
1741649100000|2025-03-10 23:25:00|127.15|123.79|127.55|124.19|127.55|124.19|126.62|123.26|0
1741649400000|2025-03-10 23:30:00|127.42|124.06|129.08|125.72|129.74|126.38|127.37|124.01|0
1741649700000|2025-03-10 23:35:00|128.98|125.62|128.47|125.11|130.71|127.35|128.4|125.04|0
1741650000000|2025-03-10 23:40:00|128.4|125.04|127.66|124.3|128.7|125.34|127.39|124.03|0
1741650300000|2025-03-10 23:45:00|127.59|124.23|126.66|123.3|127.84|124.48|126.46|123.1|0
1741650600000|2025-03-10 23:50:00|126.68|123.32|127.08|123.72|127.08|123.72|126.61|123.25|0
1741650900000|2025-03-10 23:55:00|127.06|123.7|127.1|123.74|127.38|124.02|126.7|123.34|0
1741651200000|2025-03-11 00:00:00|127.03|123.67|126.45|123.09|127.03|123.67|126.2|122.84|0
1741651500000|2025-03-11 00:05:00|126.48|123.12|127.7|124.34|127.88|124.52|126.38|123.02|0
1741651800000|2025-03-11 00:10:00|127.75|124.39|128.48|125.12|128.68|125.32|127.62|124.26|0
1741652100000|2025-03-11 00:15:00|128.45|125.09|128.8|126.4|131.72|129.32|127.27|124.87|0
1741652400000|2025-03-11 00:20:00|128.83|126.43|129.87|127.47|129.99|127.59|128.19|125.79|0
1741652700000|2025-03-11 00:25:00|129.81|127.41|128.9|126.5|129.97|127.57|128.85|126.45|0
1741653000000|2025-03-11 00:30:00|128.7|126.3|129.73|127.33|129.91|127.51|128.44|126.04|0
1741653300000|2025-03-11 00:35:00|129.79|127.39|129.96|127.56|130.17|127.77|129.45|127.05|0
1741653600000|2025-03-11 00:40:00|129.91|127.51|131.42|129.02|131.57|129.17|129.91|127.51|0
1741653900000|2025-03-11 00:45:00|131.65|129.25|133.68|131.18|134.12|131.62|130.09|127.69|0
1741654200000|2025-03-11 00:50:00|133.63|131.13|139.27|135.47|140.45|136.65|133.53|131.03|0
1741654500000|2025-03-11 00:55:00|139.32|135.52|137.44|133.64|139.64|135.84|136.83|133.03|0
1741654800000|2025-03-11 01:00:00|137.15|133.35|138.44|134.64|138.44|134.64|136.57|132.77|0
1741655100000|2025-03-11 01:05:00|138.36|134.56|139.96|136.16|140.63|136.83|138.15|134.35|0
1741655400000|2025-03-11 01:10:00|140.01|136.21|139.52|136.52|140.2|136.82|136.47|133.47|0
1741655700000|2025-03-11 01:15:00|139.55|136.55|138.88|135.88|139.9|136.9|138.64|135.64|0
1741656000000|2025-03-11 01:20:00|138.83|135.83|137.08|134.08|139.04|136.04|137.02|134.02|0
1741656300000|2025-03-11 01:25:00|137.13|134.13|137.28|134.28|137.63|134.63|136.97|133.97|0
1741656600000|2025-03-11 01:30:00|137.13|134.13|135.92|132.92|137.21|134.21|135.6|132.6|0
1741656900000|2025-03-11 01:35:00|135.97|132.97|135.13|132.13|135.97|132.97|134.95|131.95|0
1741657200000|2025-03-11 01:40:00|135.11|132.11|134|131|136.55|133.55|134|131|0
1741657500000|2025-03-11 01:45:00|134.11|131.11|134.03|131.03|134.57|131.57|133.95|130.95|0
1741657800000|2025-03-11 01:50:00|134.08|131.08|134.23|131.23|134.26|131.26|133.4|130.4|0
1741658100000|2025-03-11 01:55:00|134.2|131.2|133.99|130.99|135.59|132.59|133.94|130.94|0
1741658400000|2025-03-11 02:00:00|133.97|130.97|132.91|129.91|134.36|131.36|132.73|129.73|0
1741658700000|2025-03-11 02:05:00|132.85|129.85|130.05|127.05|132.85|129.85|129.64|126.64|0
1741659000000|2025-03-11 02:10:00|130.02|127.02|128.9|125.9|132.28|129.28|128.58|125.58|0
1741659300000|2025-03-11 02:15:00|128.95|125.95|126.65|123.65|129.05|126.05|126.16|123.16|0
1741659600000|2025-03-11 02:20:00|126.68|123.68|127.27|124.27|127.32|124.32|125.83|122.83|0
1741659900000|2025-03-11 02:25:00|127.25|124.25|127.47|124.47|129.12|126.12|127.07|124.07|0
1741660200000|2025-03-11 02:30:00|127.57|124.57|127.96|124.96|128.44|125.44|127.27|124.27|0
1741660500000|2025-03-11 02:35:00|128.01|125.01|126.89|123.89|128.21|125.21|126.62|123.62|0
1741660800000|2025-03-11 02:40:00|126.96|123.96|127.51|124.51|127.79|124.79|126.76|123.76|0
1741661100000|2025-03-11 02:45:00|127.59|124.59|128.36|125.36|128.84|125.84|127.46|124.46|0
1741661400000|2025-03-11 02:50:00|128.38|125.38|127.38|124.38|128.58|125.58|127.16|124.16|0
1741661700000|2025-03-11 02:55:00|127.35|124.35|127.25|124.25|127.5|124.5|126.88|123.88|0
1741662000000|2025-03-11 03:00:00|127.23|124.23|124.9|121.9|127.23|124.23|124.22|121.22|0
1741662300000|2025-03-11 03:05:00|124.93|121.93|123.5|120.5|126.92|123.92|122.95|119.95|0
1741662600000|2025-03-11 03:10:00|123.53|120.53|123.6|120.6|124.08|121.08|123.31|120.31|0
1741662900000|2025-03-11 03:15:00|123.57|120.57|123.91|121.31|124.32|121.33|122.69|120.09|0
1741663200000|2025-03-11 03:20:00|123.76|121.16|124.34|121.74|124.73|122.13|123.71|121.11|0
1741663500000|2025-03-11 03:25:00|124.32|121.72|124.54|121.94|124.85|122.25|124.32|121.72|0
1741663800000|2025-03-11 03:30:00|124.56|121.96|124.46|121.86|125.1|122.5|124.39|121.79|0
1741664100000|2025-03-11 03:35:00|124.56|121.96|124.68|122.08|124.73|122.13|123.75|121.15|0
1741664400000|2025-03-11 03:40:00|124.7|122.1|124.45|121.85|125.19|122.59|124.38|121.78|0
1741664700000|2025-03-11 03:45:00|124.4|121.8|124.77|122.17|124.97|122.37|124.36|121.76|0
1741665000000|2025-03-11 03:50:00|124.82|122.22|124.89|122.29|125.09|122.49|124.67|122.07|0
1741665300000|2025-03-11 03:55:00|124.91|122.31|125.06|122.46|125.13|122.53|124.77|122.17|0
1741665600000|2025-03-11 04:00:00|125.03|122.43|125.23|122.63|125.72|123.12|125.03|122.43|0
1741665900000|2025-03-11 04:05:00|125.18|122.58|124.69|122.09|125.82|123.22|124.44|121.84|0
1741666200000|2025-03-11 04:10:00|124.59|121.99|124.27|121.67|124.78|122.18|124.12|121.52|0
1741666500000|2025-03-11 04:15:00|124.22|121.62|123.24|120.64|124.29|121.69|122.93|120.33|0
1741666800000|2025-03-11 04:20:00|123.22|120.62|123|120.4|123.61|121.01|122.78|120.18|0
1741667100000|2025-03-11 04:25:00|123.05|120.45|122.54|119.94|123.07|120.47|122.51|119.91|0
1741667400000|2025-03-11 04:30:00|122.49|119.89|122.7|120.1|123|120.4|122.44|119.84|0
1741667700000|2025-03-11 04:35:00|122.68|120.08|122.75|120.15|124.08|121.48|122.56|119.96|0
1741668000000|2025-03-11 04:40:00|122.73|120.13|123.31|120.71|123.38|120.78|122.58|119.98|0
1741668300000|2025-03-11 04:45:00|123.33|120.73|123.45|120.85|123.52|120.92|123.16|120.56|0
1741668600000|2025-03-11 04:50:00|123.43|120.83|123.52|120.92|123.57|120.97|123.33|120.73|0
1741668900000|2025-03-11 04:55:00|123.5|120.9|123.37|120.77|123.57|120.97|122.99|120.39|0
1741669200000|2025-03-11 05:00:00|123.35|120.75|123.61|121.01|123.74|121.14|123.06|120.46|0
1741669500000|2025-03-11 05:05:00|123.59|120.99|123.46|120.86|123.93|121.33|123.27|120.67|0
1741669800000|2025-03-11 05:10:00|123.44|120.84|123.12|120.52|123.85|121.25|123.1|120.5|0
1741670100000|2025-03-11 05:15:00|123.07|120.47|122.78|120.18|123.12|120.52|122.3|119.7|0
1741670400000|2025-03-11 05:20:00|122.81|120.21|122.87|120.27|123.1|120.5|122.71|120.11|0
1741670700000|2025-03-11 05:25:00|122.9|120.3|122.8|120.2|123.12|120.52|122.71|120.11|0
1741671000000|2025-03-11 05:30:00|122.73|120.13|122.32|119.72|122.97|120.37|122.15|119.55|0
1741671300000|2025-03-11 05:35:00|122.36|119.76|123.3|120.7|123.45|120.85|122.19|119.59|0
1741671600000|2025-03-11 05:40:00|123.4|120.8|123.64|121.04|123.93|121.33|123.35|120.75|0
1741671900000|2025-03-11 05:45:00|123.67|121.07|123.91|121.31|124.23|121.63|123.57|120.97|0
1741672200000|2025-03-11 05:50:00|123.93|121.33|123.27|120.67|124.03|121.43|123.2|120.6|0
1741672500000|2025-03-11 05:55:00|123.25|120.65|122.71|120.11|123.52|120.92|122.66|120.06|0
1741672800000|2025-03-11 06:00:00|122.81|120.21|123.63|121.03|123.75|121.15|122.69|120.09|0
1741673100000|2025-03-11 06:05:00|123.68|121.08|122.73|120.13|123.85|121.25|122.68|120.08|0
1741673400000|2025-03-11 06:10:00|122.8|120.2|122.66|120.06|123.24|120.64|122.61|120.01|0
1741673700000|2025-03-11 06:15:00|122.73|120.13|122.8|120.2|123.14|120.54|122.61|120.01|0
1741674000000|2025-03-11 06:20:00|122.78|120.18|122.05|119.45|122.97|120.37|121.72|119.12|0
1741674300000|2025-03-11 06:25:00|122.07|119.47|122.46|119.86|122.65|120.05|121.91|119.31|0
1741674600000|2025-03-11 06:30:00|122.48|119.88|122.96|120.36|123.08|120.48|121.78|119.18|0
1741674900000|2025-03-11 06:35:00|122.89|120.29|122.89|120.29|123.49|120.89|122.67|120.07|0
1741675200000|2025-03-11 06:40:00|122.86|120.26|122.35|119.75|123.08|120.48|122.35|119.75|0
1741675500000|2025-03-11 06:45:00|122.38|119.78|122.76|120.16|123.15|120.55|122.33|119.73|0
1741675800000|2025-03-11 06:50:00|122.78|120.18|121.92|119.32|123.03|120.43|121.56|118.96|0
1741676100000|2025-03-11 06:55:00|121.97|119.37|122.18|119.78|122.4|119.83|121.97|119.37|0
1741676400000|2025-03-11 07:00:00|122.11|119.71|122.2|119.8|122.91|120.51|121.93|119.53|0
1741676700000|2025-03-11 07:05:00|122.25|119.85|122.03|119.63|122.85|120.45|121.93|119.53|0
1741677000000|2025-03-11 07:10:00|122.05|119.65|122.34|119.94|122.51|120.11|121.57|119.17|0
1741677300000|2025-03-11 07:15:00|122.32|119.92|122.63|120.23|122.87|120.47|121.98|119.58|0
1741677600000|2025-03-11 07:20:00|122.6|120.2|122.05|119.65|122.8|120.4|121.68|119.28|0
1741677900000|2025-03-11 07:25:00|122.07|119.67|122.41|120.01|122.65|120.25|121.87|119.47|0
1741678200000|2025-03-11 07:30:00|122.5|120.1|123.47|121.07|123.87|121.47|122.21|119.81|0
1741678500000|2025-03-11 07:35:00|123.5|121.1|124.05|121.65|124.78|122.38|123.47|121.07|0
1741678800000|2025-03-11 07:40:00|124.13|121.73|124.1|121.7|125.11|122.71|123.81|121.41|0
1741679100000|2025-03-11 07:45:00|124.08|121.68|123.29|120.89|124.42|122.02|122.64|120.24|0
1741679400000|2025-03-11 07:50:00|123.34|120.94|122.83|120.43|123.88|121.48|122.8|120.4|0
1741679700000|2025-03-11 07:55:00|122.85|120.45|121.59|119.19|122.9|120.5|121.11|118.71|0
1741680000000|2025-03-11 08:00:00|121.69|119.29|121.93|119.53|122.48|120.08|121.35|118.95|0
1741680300000|2025-03-11 08:05:00|121.88|119.48|121.59|119.19|122.26|119.86|121.2|118.8|0
1741680600000|2025-03-11 08:10:00|121.42|119.02|120.29|117.89|121.54|119.14|120.24|117.84|0
1741680900000|2025-03-11 08:15:00|120.36|117.96|120.91|118.51|121.34|118.94|120.1|117.7|0
1741681200000|2025-03-11 08:20:00|120.96|118.56|120.43|118.03|121.43|119.03|120.4|118|0
1741681500000|2025-03-11 08:25:00|120.45|118.05|118.64|116.24|120.45|118.05|118.59|116.19|0
1741681800000|2025-03-11 08:30:00|118.71|116.31|119.01|116.61|119.78|117.38|118.59|116.19|0
1741682100000|2025-03-11 08:35:00|118.75|116.35|119.18|116.78|119.37|116.97|118.73|116.33|0
1741682400000|2025-03-11 08:40:00|119.15|116.75|119.39|116.99|121.07|118.67|119.06|116.66|0
1741682700000|2025-03-11 08:45:00|119.32|116.92|119.39|116.99|120.01|117.61|119.08|116.68|0
1741683000000|2025-03-11 08:50:00|119.34|116.94|119.2|116.8|120.01|117.61|119.15|116.75|0
1741683300000|2025-03-11 08:55:00|119.17|116.77|118.77|116.37|119.53|117.13|118.77|116.37|0
1741683600000|2025-03-11 09:00:00|118.82|116.42|118.34|115.94|119.15|116.75|118.25|115.85|0
1741683900000|2025-03-11 09:05:00|118.29|115.89|119.57|117.17|119.57|117.17|118.2|115.8|0
1741684200000|2025-03-11 09:10:00|119.62|117.22|119.24|116.84|119.9|117.5|119.05|116.65|0
1741684500000|2025-03-11 09:15:00|119.21|116.81|118.07|115.67|119.24|116.84|117.53|115.13|0
1741684800000|2025-03-11 09:20:00|118.04|115.64|117.97|115.57|118.61|116.21|117.5|115.1|0
1741685100000|2025-03-11 09:25:00|117.99|115.59|117.25|115.25|118.11|115.71|117.15|115.15|0
1741685400000|2025-03-11 09:30:00|117.34|115.34|117.39|115.39|118.19|116.19|117.25|115.25|0
1741685700000|2025-03-11 09:35:00|117.43|115.43|117.57|115.57|117.91|115.91|117.27|115.27|0
1741686000000|2025-03-11 09:40:00|117.67|115.67|118|116|118.52|116.52|117.57|115.57|0
1741686300000|2025-03-11 09:45:00|117.93|115.93|118.09|116.09|118.61|116.61|117.66|115.66|0
1741686600000|2025-03-11 09:50:00|118.14|116.14|117.73|115.73|118.3|116.3|117.52|115.52|0
1741686900000|2025-03-11 09:55:00|117.71|115.71|117.99|115.99|118.13|116.13|117.61|115.61|0
1741687200000|2025-03-11 10:00:00|118.01|116.01|119.51|117.51|119.58|117.58|117.56|115.56|0
1741687500000|2025-03-11 10:05:00|119.46|117.46|118.6|116.6|119.46|117.46|118.29|116.29|0
1741687800000|2025-03-11 10:10:00|118.46|116.46|118.31|116.31|118.94|116.94|118.08|116.08|0
1741688100000|2025-03-11 10:15:00|118.36|116.36|118.17|116.17|118.41|116.41|117.84|115.84|0
1741688400000|2025-03-11 10:20:00|118.12|116.12|118.14|116.14|118.31|116.31|117.86|115.86|0
1741688700000|2025-03-11 10:25:00|118.07|116.07|117.55|115.55|118.26|116.26|117.36|115.36|0
1741689000000|2025-03-11 10:30:00|117.45|115.45|117.93|115.93|118.16|116.16|117.27|115.27|0
1741689300000|2025-03-11 10:35:00|117.95|115.95|118.06|116.06|118.3|116.3|117.81|115.81|0
1741689600000|2025-03-11 10:40:00|118.11|116.11|118.32|116.32|118.44|116.44|117.69|115.69|0
1741689900000|2025-03-11 10:45:00|118.3|116.3|118.34|116.34|118.54|116.54|118.01|116.01|0
1741690200000|2025-03-11 10:50:00|118.37|116.37|118.15|116.15|119.01|117.01|118.11|116.11|0
1741690500000|2025-03-11 10:55:00|118.25|116.25|117.62|115.62|118.29|116.29|117.52|115.52|0
1741690800000|2025-03-11 11:00:00|117.76|115.76|119.26|117.26|119.26|117.26|117.76|115.76|0
1741691100000|2025-03-11 11:05:00|119.21|117.21|119.59|117.59|119.97|117.97|118.71|116.71|0
1741691400000|2025-03-11 11:10:00|119.54|117.54|118.49|116.49|119.54|117.54|118.32|116.32|0
1741691700000|2025-03-11 11:15:00|118.44|116.44|117.77|115.77|118.44|116.44|117.49|115.49|0
1741692000000|2025-03-11 11:20:00|117.72|115.72|117.77|115.77|118.01|116.01|117.49|115.49|0
1741692300000|2025-03-11 11:25:00|117.82|115.82|117.67|115.67|118.01|116.01|117.29|115.29|0
1741692600000|2025-03-11 11:30:00|117.72|115.72|116.54|114.54|117.86|115.86|116.16|114.16|0
1741692900000|2025-03-11 11:35:00|116.51|114.51|116.63|114.63|116.72|114.72|115.79|113.79|0
1741693200000|2025-03-11 11:40:00|116.61|114.61|115.83|113.83|116.63|114.63|115.78|113.78|0
1741693500000|2025-03-11 11:45:00|115.78|113.78|116.53|114.53|116.77|114.77|115.74|113.74|0
1741693800000|2025-03-11 11:50:00|116.67|114.67|116.2|114.2|116.72|114.72|116.11|114.11|0
1741694100000|2025-03-11 11:55:00|116.15|114.15|115.5|113.5|116.34|114.34|115.5|113.5|0
1741694400000|2025-03-11 12:00:00|115.59|113.59|116.29|114.29|116.52|114.52|115.45|113.45|0
1741694700000|2025-03-11 12:05:00|116.24|114.24|117.72|115.72|117.72|115.72|116.08|114.08|0
1741695000000|2025-03-11 12:10:00|117.75|115.75|120.26|118.26|120.31|118.31|117.49|115.49|0
1741695300000|2025-03-11 12:15:00|120.35|118.35|118.6|116.6|120.62|118.62|118.5|116.5|0
1741695600000|2025-03-11 12:20:00|118.55|116.55|117.64|115.64|118.6|116.6|117.6|115.6|0
1741695900000|2025-03-11 12:25:00|117.67|115.67|118.74|116.74|118.78|116.78|117.38|115.38|0
1741696200000|2025-03-11 12:30:00|118.86|116.86|120.2|118.2|120.27|118.27|118.74|116.74|0
1741696500000|2025-03-11 12:35:00|120.27|118.27|119.76|117.76|120.27|118.27|119.64|117.64|0
1741696800000|2025-03-11 12:40:00|119.79|117.79|120.31|118.31|120.94|118.94|119.74|117.74|0
1741697100000|2025-03-11 12:45:00|120.36|118.36|121.57|119.57|121.91|119.91|120.31|118.31|0
1741697400000|2025-03-11 12:50:00|121.55|119.55|122.8|120.8|122.8|120.8|119.4|117.4|0
1741697700000|2025-03-11 12:55:00|122.68|120.68|122.36|120.36|122.95|120.95|121.97|119.97|0
1741698000000|2025-03-11 13:00:00|122.31|120.31|121.82|119.82|122.95|120.95|121.82|119.82|0
1741698300000|2025-03-11 13:05:00|121.8|119.8|122.55|120.55|122.7|120.7|121.04|119.04|0
1741698600000|2025-03-11 13:10:00|122.6|120.6|122.5|120.5|122.79|120.79|122.25|120.25|0
1741698900000|2025-03-11 13:15:00|122.55|120.55|122.69|120.69|123.28|121.28|122.3|120.3|0
1741699200000|2025-03-11 13:20:00|122.67|120.67|123.13|121.13|123.13|121.13|122.35|120.35|0
1741699500000|2025-03-11 13:25:00|123.53|120.73|124.89|122.09|125.16|122.36|123.36|120.56|0
1741699800000|2025-03-11 13:30:00|124.49|122.49|125.9|123.5|126.18|123.95|122.78|120.78|0
1741700100000|2025-03-11 13:35:00|126.03|123.63|122.17|119.77|129.53|127.13|122.07|119.67|0
1741700400000|2025-03-11 13:40:00|122.27|119.87|122.41|120.01|125.12|122.72|121.78|119.38|0
1741700700000|2025-03-11 13:45:00|122.36|119.96|119.92|117.52|124.27|121.87|119.59|117.19|0
1741701000000|2025-03-11 13:50:00|119.88|117.48|122.66|120.26|123.15|120.75|117.81|115.41|0
1741701300000|2025-03-11 13:55:00|122.51|120.11|122.61|120.21|123.4|121|121.71|119.31|0
1741701600000|2025-03-11 14:00:00|123.59|121.19|127.74|125.14|129.12|126.52|118.33|115.93|0
1741701900000|2025-03-11 14:05:00|128.07|125.47|126.13|123.53|129.64|127.04|124.15|121.55|0
1741702200000|2025-03-11 14:10:00|125.95|123.35|127.76|125.16|128.49|125.89|123.97|121.37|0
1741702500000|2025-03-11 14:15:00|127.81|125.21|127.79|125.19|130.23|127.63|125.67|123.07|0
1741702800000|2025-03-11 14:20:00|128.04|125.44|131.45|128.85|132.3|129.7|127.23|124.63|0
1741703100000|2025-03-11 14:25:00|131.3|128.7|134.38|131.78|135.12|132.52|131.09|128.49|0
1741703400000|2025-03-11 14:30:00|134.49|131.89|134.27|131.67|134.8|132.2|131.99|129.39|0
1741703700000|2025-03-11 14:35:00|134.01|131.41|137.07|134.47|137.87|135.27|133.49|130.89|0
1741704000000|2025-03-11 14:40:00|136.96|134.36|137.3|134.7|139.98|137.38|136.01|133.41|0
1741704300000|2025-03-11 14:45:00|137.46|134.86|138.05|135.45|138.9|136.3|135.72|133.12|0
1741704600000|2025-03-11 14:50:00|138.15|135.55|131.07|128.47|138.69|136.09|131.07|128.47|0
1741704900000|2025-03-11 14:55:00|131.2|128.6|135.66|133.06|136.04|133.44|131.07|128.47|0
1741705200000|2025-03-11 15:00:00|136.04|133.44|135.62|133.02|136.99|134.39|132.66|130.06|0
1741705500000|2025-03-11 15:05:00|135.7|133.1|129.29|126.69|135.94|133.34|128.89|126.29|0
1741705800000|2025-03-11 15:10:00|129.24|126.64|129.49|126.89|130.57|127.97|127.6|125|0
1741706100000|2025-03-11 15:15:00|129.55|126.95|127.77|125.17|131.64|129.04|127.17|124.57|0
1741706400000|2025-03-11 15:20:00|127.82|125.22|130.05|127.45|130.46|127.86|127.27|124.67|0
1741706700000|2025-03-11 15:25:00|130.11|127.51|130.31|127.71|130.51|127.91|127.67|125.07|0
1741707000000|2025-03-11 15:30:00|130.41|127.81|128.12|125.52|130.77|128.17|127.21|124.61|0
1741707300000|2025-03-11 15:35:00|128.32|125.72|127.66|125.06|130.3|127.7|127.61|125.01|0
1741707600000|2025-03-11 15:40:00|127.51|124.91|124.97|122.37|127.81|125.21|123.88|121.28|0
1741707900000|2025-03-11 15:45:00|125.07|122.47|124.41|121.81|126.46|123.86|123.87|121.27|0
1741708200000|2025-03-11 15:50:00|124.46|121.86|124.9|122.3|126.25|123.65|124.01|121.41|0
1741708500000|2025-03-11 15:55:00|124.95|122.35|128.58|125.98|129.03|126.43|124.51|121.91|0
1741708800000|2025-03-11 16:00:00|128.83|126.23|129.08|126.48|129.85|127.25|127.74|125.14|0
1741709100000|2025-03-11 16:05:00|129.13|126.53|130.93|128.33|131.61|129.01|127.08|124.48|0
1741709400000|2025-03-11 16:10:00|130.98|128.38|133.96|131.36|134.33|131.73|130.26|127.66|0
1741709700000|2025-03-11 16:15:00|133.91|131.31|132.75|130.15|134.28|131.68|132.39|129.79|0
1741710000000|2025-03-11 16:20:00|132.7|130.1|131.87|129.27|133.23|130.63|130.93|128.33|0
1741710300000|2025-03-11 16:25:00|131.81|129.21|132.21|129.81|132.46|129.86|130.62|128.02|0
1741710600000|2025-03-11 16:30:00|131.98|129.58|130.33|127.93|131.98|129.58|129.82|127.42|0
1741710900000|2025-03-11 16:35:00|130.38|127.98|131.48|129.08|131.64|129.24|128.59|126.19|0
1741711200000|2025-03-11 16:40:00|131.27|128.87|132.35|129.95|132.84|130.44|129.66|127.26|0
1741711500000|2025-03-11 16:45:00|132.14|129.74|131.57|129.17|132.66|130.26|131.05|128.65|0
1741711800000|2025-03-11 16:50:00|131.62|129.22|133.82|131.42|134.72|132.32|131.25|128.85|0
1741712100000|2025-03-11 16:55:00|133.87|131.47|134.63|132.23|136.07|133.67|132.92|130.52|0
1741712400000|2025-03-11 17:00:00|134.69|132.29|136.45|134.05|137.04|134.64|134.47|132.07|0
1741712700000|2025-03-11 17:05:00|136.55|134.15|137.15|134.75|138.07|135.67|135.86|133.46|0
1741713000000|2025-03-11 17:10:00|137.1|134.7|137.9|135.5|138.12|135.72|136.62|134.22|0
1741713300000|2025-03-11 17:15:00|137.77|135.37|137.36|134.96|138.28|135.88|135.97|133.57|0
1741713600000|2025-03-11 17:20:00|137.52|135.12|139.33|136.93|140.53|138.13|136.67|134.27|0
1741713900000|2025-03-11 17:25:00|139.16|136.76|140.58|138.18|140.91|138.51|138.95|136.55|0
1741714200000|2025-03-11 17:30:00|140.85|138.45|139.81|137.41|140.91|138.51|138.46|136.06|0
1741714500000|2025-03-11 17:35:00|139.92|137.52|139.05|136.65|140.68|138.28|138.99|136.59|0
1741714800000|2025-03-11 17:40:00|138.91|136.51|137|134.6|139.1|136.7|137|134.6|0
1741715100000|2025-03-11 17:45:00|137.37|134.97|135.48|133.08|137.94|135.54|134.16|131.76|0
1741715400000|2025-03-11 17:50:00|135.59|133.19|135.43|133.03|136.63|134.23|134.32|131.92|0
1741715700000|2025-03-11 17:55:00|135.32|132.92|136.43|134.03|138.69|136.29|135.24|132.84|0
1741716000000|2025-03-11 18:00:00|136.59|134.19|131.43|129.03|136.7|134.3|130.81|128.41|0
1741716300000|2025-03-11 18:05:00|131.33|128.93|130.81|128.41|132.68|130.28|129.58|127.18|0
1741716600000|2025-03-11 18:10:00|130.86|128.46|129.95|127.55|130.97|128.57|128.41|126.01|0
1741716900000|2025-03-11 18:15:00|129.89|127.49|128.41|126.01|130.61|128.21|128.14|125.74|0
1741717200000|2025-03-11 18:20:00|128.44|126.04|125.88|123.48|128.97|126.57|124.18|121.78|0
1741717500000|2025-03-11 18:25:00|126.03|123.63|126.68|124.28|127.38|124.98|124.88|122.48|0
1741717800000|2025-03-11 18:30:00|126.6|124.2|128.09|125.69|128.95|126.55|126.38|123.98|0
1741718100000|2025-03-11 18:35:00|128.04|125.64|126.17|123.77|128.85|126.45|126.02|123.62|0
1741718400000|2025-03-11 18:40:00|126.02|123.62|121.98|119.58|126.52|124.12|121.49|119.09|0
1741718700000|2025-03-11 18:45:00|121.49|119.09|120.96|118.56|122.71|120.31|120.47|118.07|0
1741719000000|2025-03-11 18:50:00|120.86|118.46|118.12|115.72|121.74|119.34|116.8|114.4|0
1741719300000|2025-03-11 18:55:00|118.17|115.77|119.26|116.86|120.18|117.78|117.74|115.34|0
1741719600000|2025-03-11 19:00:00|119.17|116.77|120.53|118.13|122.81|120.41|118.64|116.24|0
1741719900000|2025-03-11 19:05:00|120.43|118.03|118.92|116.52|120.43|118.03|117.35|114.95|0
1741720200000|2025-03-11 19:10:00|118.89|116.49|121.72|119.32|121.89|119.49|118.7|116.3|0
1741720500000|2025-03-11 19:15:00|121.81|119.41|122.64|120.24|123.82|121.42|121.65|119.25|0
1741720800000|2025-03-11 19:20:00|122.49|120.09|124.36|121.96|124.59|122.19|120.34|117.94|0
1741721100000|2025-03-11 19:25:00|124.66|122.26|122.97|120.57|124.66|122.26|121.75|119.35|0
1741721400000|2025-03-11 19:30:00|122.78|120.38|123.37|120.97|123.76|121.36|121.99|119.59|0
1741721700000|2025-03-11 19:35:00|123.51|121.11|123.81|121.41|124.28|121.88|121.6|119.2|0
1741722000000|2025-03-11 19:40:00|123.83|121.43|122.97|120.57|125.65|123.25|122.87|120.47|0
1741722300000|2025-03-11 19:45:00|123.07|120.67|122.2|119.8|124.5|122.1|122.13|119.73|0
1741722600000|2025-03-11 19:50:00|123.58|121.18|126.33|123.93|127.74|125.34|122.96|120.56|0
1741722900000|2025-03-11 19:55:00|126.86|124.46|129.88|127.48|130.19|127.79|126.58|124.18|0
1741723200000|2025-03-11 20:00:00|130.29|127.89|128.18|125.78|130.29|127.89|128.03|125.63|0
1741723500000|2025-03-11 20:05:00|128.11|125.71|128.03|125.63|129.36|126.96|127.52|125.12|0
1741723800000|2025-03-11 20:10:00|127.98|125.58|127.57|125.57|128.57|126.57|127.06|125.06|0
1741724100000|2025-03-11 20:15:00|127.47|125.47|128.59|126.59|128.84|126.84|127.47|125.47|0
1741724400000|2025-03-11 20:20:00|128.69|126.69|128.94|126.94|129.56|127.56|128.56|126.56|0
1741724700000|2025-03-11 20:25:00|128.89|126.89|129.2|127.2|129.35|127.35|128.89|126.89|0
1741725000000|2025-03-11 20:30:00|129.1|127.1|129.25|127.25|129.46|127.46|128.99|126.99|0
1741725300000|2025-03-11 20:35:00|129.22|127.22|130.33|128.33|130.38|128.38|129.09|127.09|0
1741725600000|2025-03-11 20:40:00|130.28|128.28|129.24|127.24|130.33|128.33|129.09|127.09|0
1741725900000|2025-03-11 20:45:00|129.17|127.17|129.09|127.09|129.19|127.19|128.68|126.68|0
1741726200000|2025-03-11 20:50:00|129.14|127.14|130.22|128.22|130.43|128.43|129.03|127.03|0
1741726500000|2025-03-11 20:55:00|130.62|127.82|130.06|127.26|130.62|127.82|129.79|126.99|0
1741726800000|2025-03-11 21:00:00|129.6|126.8|129.99|127.19|130.2|127.4|129.6|126.8|0
1741727100000|2025-03-11 21:05:00|129.95|127.15|129.74|126.94|130.14|127.34|129.66|126.86|0
1741727400000|2025-03-11 21:10:00|129.76|126.96|130.18|127.38|130.26|127.46|129.76|126.96|0
1741727700000|2025-03-11 21:15:00|130.2|127.4|130.18|127.38|130.33|127.53|130.18|127.38|0
1741728000000|2025-03-11 21:20:00|130.16|127.36|130.16|127.36|130.27|127.47|130.15|127.35|0
1741728300000|2025-03-11 21:25:00|130.17|127.37|130.16|127.36|130.17|127.37|130.16|127.36|0
1741728600000|2025-03-11 21:30:00|130.14|127.34|129.95|127.15|130.16|127.36|129.94|127.14|0
1741728900000|2025-03-11 21:35:00|129.94|127.14|129.87|127.07|129.97|127.17|129.78|126.98|0
1741729200000|2025-03-11 21:40:00|129.85|127.05|129.9|127.1|129.95|127.15|129.85|127.05|0
1741729500000|2025-03-11 21:45:00|129.89|127.09|129.96|127.16|129.96|127.16|129.87|127.07|0
1741729800000|2025-03-11 21:50:00|129.98|127.18|130.01|127.21|130.18|127.38|129.97|127.17|0
1741730100000|2025-03-11 21:55:00|129.99|127.19|129.9|127.1|130.11|127.31|129.83|127.03|0
1741730400000|2025-03-11 22:00:00|129.29|126.49|130.16|127.36|130.39|127.59|128.49|125.69|0
1741730700000|2025-03-11 22:05:00|130.21|127.41|129.1|126.3|130.21|127.41|129.1|126.3|0
1741731000000|2025-03-11 22:10:00|129.13|126.33|128.03|125.23|129.13|126.33|127.97|125.17|0
1741731300000|2025-03-11 22:15:00|128.05|125.25|128.76|125.96|129.09|126.29|128|125.2|0
1741731600000|2025-03-11 22:20:00|128.79|125.99|128.86|126.06|128.89|126.09|128.46|125.66|0
1741731900000|2025-03-11 22:25:00|128.84|126.04|128.6|125.8|129.35|126.55|128.58|125.78|0
1741732200000|2025-03-11 22:30:00|128.58|125.78|128.78|125.98|128.88|126.08|128.55|125.75|0
1741732500000|2025-03-11 22:35:00|128.76|125.96|127.71|124.91|129.06|126.26|127.71|124.91|0
1741732800000|2025-03-11 22:40:00|127.73|124.93|127.38|124.58|127.73|124.93|127|124.2|0
1741733100000|2025-03-11 22:45:00|127.33|124.53|127.04|124.24|127.33|124.53|126.74|123.94|0
1741733400000|2025-03-11 22:50:00|127.07|124.27|126.89|124.09|127.14|124.34|126.72|123.92|0
1741733700000|2025-03-11 22:55:00|126.84|124.04|127.04|124.24|127.09|124.29|126.46|123.66|0
1741734000000|2025-03-11 23:00:00|127.14|124.34|127.21|124.41|127.7|124.9|126.76|123.96|0
1741734300000|2025-03-11 23:05:00|127.19|124.39|127.16|124.36|127.27|124.47|126.83|124.03|0
1741734600000|2025-03-11 23:10:00|127.14|124.34|127.06|124.26|127.49|124.69|126.91|124.11|0
1741734900000|2025-03-11 23:15:00|127.01|124.21|127.59|124.79|128.25|125.45|127.01|124.21|0
1741735200000|2025-03-11 23:20:00|127.61|124.81|127.84|125.04|127.92|125.12|127.21|124.41|0
1741735500000|2025-03-11 23:25:00|127.89|125.09|127.81|125.01|128.27|125.47|127.78|124.98|0
1741735800000|2025-03-11 23:30:00|127.86|125.06|128.42|125.62|128.85|126.05|127.83|125.03|0
1741736100000|2025-03-11 23:35:00|128.44|125.64|128.26|125.46|128.54|125.74|128.11|125.31|0
1741736400000|2025-03-11 23:40:00|128.24|125.44|127.93|125.13|128.59|125.79|127.78|124.98|0
1741736700000|2025-03-11 23:45:00|128.01|125.21|127.8|125|128.03|125.23|127.57|124.77|0
1741737000000|2025-03-11 23:50:00|127.77|124.97|126.86|124.06|127.8|125|126.71|123.91|0
1741737300000|2025-03-11 23:55:00|126.79|123.99|126.66|123.86|127.01|124.21|126.63|123.83|0
1741737600000|2025-03-12 00:00:00|126.61|123.81|126.81|124.01|127.14|124.34|126.38|123.58|0
1741737900000|2025-03-12 00:05:00|126.73|123.93|127|124.2|127.41|124.61|126.6|123.8|0
1741738200000|2025-03-12 00:10:00|127.06|124.26|126.6|123.8|127.11|124.31|126.15|123.35|0
1741738500000|2025-03-12 00:15:00|126.65|123.85|126.37|124.37|126.9|124.58|125.95|123.82|0
1741738800000|2025-03-12 00:20:00|126.35|124.35|125.29|123.29|126.55|124.55|125.24|123.24|0
1741739100000|2025-03-12 00:25:00|125.32|123.32|125.69|123.69|125.79|123.79|125.24|123.24|0
1741739400000|2025-03-12 00:30:00|125.74|123.74|126.16|124.16|126.19|124.19|125.59|123.59|0
1741739700000|2025-03-12 00:35:00|126.19|124.19|127.27|125.27|127.3|125.3|126.19|124.19|0
1741740000000|2025-03-12 00:40:00|127.25|125.25|127.19|125.19|127.76|125.76|127.09|125.09|0
1741740300000|2025-03-12 00:45:00|127.22|125.22|127.27|125.27|127.65|125.65|127.04|125.04|0
1741740600000|2025-03-12 00:50:00|127.19|125.19|126.99|124.99|127.32|125.32|126.89|124.89|0
1741740900000|2025-03-12 00:55:00|127.04|125.04|126.45|124.45|127.06|125.06|126.43|124.43|0
1741741200000|2025-03-12 01:00:00|126.48|124.48|126.07|124.07|126.73|124.73|125.97|123.97|0
1741741500000|2025-03-12 01:05:00|126.1|124.1|126.63|124.63|126.88|124.88|126.07|124.07|0
1741741800000|2025-03-12 01:10:00|126.68|124.68|126.82|124.82|126.9|124.9|126.47|124.47|0
1741742100000|2025-03-12 01:15:00|126.77|124.77|126.97|124.97|127.08|125.08|126.42|124.42|0
1741742400000|2025-03-12 01:20:00|126.95|124.95|126.72|124.72|127.1|125.1|126.57|124.57|0
1741742700000|2025-03-12 01:25:00|126.74|124.74|127.3|125.3|127.38|125.38|126.52|124.52|0
1741743000000|2025-03-12 01:30:00|127.15|125.15|127.37|125.37|127.76|125.76|126.89|124.89|0
1741743300000|2025-03-12 01:35:00|127.42|125.42|126.54|124.54|127.55|125.55|126.26|124.26|0
1741743600000|2025-03-12 01:40:00|126.56|124.56|126.46|124.46|126.69|124.69|126.15|124.15|0
1741743900000|2025-03-12 01:45:00|126.41|124.41|126.05|124.05|126.46|124.46|126|124|0
1741744200000|2025-03-12 01:50:00|126.1|124.1|125.9|123.9|126.15|124.15|125.75|123.75|0
1741744500000|2025-03-12 01:55:00|125.95|123.95|126.12|124.12|126.3|124.3|125.75|123.75|0
1741744800000|2025-03-12 02:00:00|126.15|124.15|125.99|123.99|126.25|124.25|125.87|123.87|0
1741745100000|2025-03-12 02:05:00|126.07|124.07|126.14|124.14|126.34|124.34|125.87|123.87|0
1741745400000|2025-03-12 02:10:00|126.17|124.17|125.33|123.33|126.17|124.17|125.28|123.28|0
1741745700000|2025-03-12 02:15:00|125.59|123.59|125.26|123.26|125.69|123.69|125.13|123.13|0
1741746000000|2025-03-12 02:20:00|125.23|123.23|125.53|123.53|125.53|123.53|125.23|123.23|0
1741746300000|2025-03-12 02:25:00|125.51|123.51|125.68|123.68|125.78|123.78|125.48|123.48|0
1741746600000|2025-03-12 02:30:00|125.65|123.65|125.98|123.98|126|124|125.63|123.63|0
1741746900000|2025-03-12 02:35:00|125.93|123.93|126.33|124.33|126.38|124.38|125.78|123.78|0
1741747200000|2025-03-12 02:40:00|126.3|124.3|126.27|124.27|126.58|124.58|126.27|124.27|0
1741747500000|2025-03-12 02:45:00|126.33|124.33|126.27|124.27|126.42|124.42|126.12|124.12|0
1741747800000|2025-03-12 02:50:00|126.3|124.3|126.57|124.57|126.57|124.57|126.25|124.25|0
1741748100000|2025-03-12 02:55:00|126.6|124.6|126.7|124.7|126.93|124.93|126.6|124.6|0
1741748400000|2025-03-12 03:00:00|126.67|124.67|126.37|124.37|126.67|124.67|126.24|124.24|0
1741748700000|2025-03-12 03:05:00|126.47|124.47|126.41|124.41|126.52|124.52|126.31|124.31|0
1741749000000|2025-03-12 03:10:00|126.36|124.36|126.76|124.76|126.84|124.84|126.31|124.31|0
1741749300000|2025-03-12 03:15:00|126.74|124.74|127.37|125.37|127.47|125.47|126.71|124.71|0
1741749600000|2025-03-12 03:20:00|127.42|125.42|127.62|125.62|127.83|125.83|127.32|125.32|0
1741749900000|2025-03-12 03:25:00|127.67|125.67|127.06|125.06|127.72|125.72|126.96|124.96|0
1741750200000|2025-03-12 03:30:00|127.16|125.16|127.52|125.52|127.82|125.82|127.06|125.06|0
1741750500000|2025-03-12 03:35:00|127.57|125.57|126.75|124.75|127.57|125.57|126.7|124.7|0
1741750800000|2025-03-12 03:40:00|126.7|124.7|126.8|124.8|126.9|124.9|126.7|124.7|0
1741751100000|2025-03-12 03:45:00|126.75|124.75|126.65|124.65|126.82|124.82|126.62|124.62|0
1741751400000|2025-03-12 03:50:00|126.62|124.62|126.59|124.59|126.8|124.8|126.54|124.54|0
1741751700000|2025-03-12 03:55:00|126.64|124.64|127.05|125.05|127.15|125.15|126.64|124.64|0
1741752000000|2025-03-12 04:00:00|127.1|125.1|127.15|125.15|127.28|125.28|126.84|124.84|0
1741752300000|2025-03-12 04:05:00|127.2|125.2|127.24|125.24|127.48|125.48|127.09|125.09|0
1741752600000|2025-03-12 04:10:00|127.29|125.29|126.63|124.63|127.29|125.29|126.63|124.63|0
1741752900000|2025-03-12 04:15:00|126.73|124.73|126.13|124.13|126.73|124.73|126.08|124.08|0
1741753200000|2025-03-12 04:20:00|126.08|124.08|125.87|123.87|126.18|124.18|125.82|123.82|0
1741753500000|2025-03-12 04:25:00|125.97|123.97|125.87|123.87|126.02|124.02|125.67|123.67|0
1741753800000|2025-03-12 04:30:00|125.9|123.9|125.87|123.87|126.22|124.22|125.84|123.84|0
1741754100000|2025-03-12 04:35:00|125.82|123.82|126.04|124.04|126.27|124.27|125.77|123.77|0
1741754400000|2025-03-12 04:40:00|126.02|124.02|126.32|124.32|126.42|124.42|126.02|124.02|0
1741754700000|2025-03-12 04:45:00|126.29|124.29|126.41|124.41|126.57|124.57|126.27|124.27|0
1741755000000|2025-03-12 04:50:00|126.46|124.46|126.51|124.51|126.56|124.56|126.26|124.26|0
1741755300000|2025-03-12 04:55:00|126.49|124.49|126.64|124.64|126.81|124.81|126.29|124.29|0
1741755600000|2025-03-12 05:00:00|126.56|124.56|126.53|124.53|126.76|124.76|126.33|124.33|0
1741755900000|2025-03-12 05:05:00|126.56|124.56|126.58|124.58|126.86|124.86|126.51|124.51|0
1741756200000|2025-03-12 05:10:00|126.56|124.56|126.38|124.38|126.61|124.61|126.3|124.3|0
1741756500000|2025-03-12 05:15:00|126.4|124.4|126.5|124.5|126.8|124.8|126.4|124.4|0
1741756800000|2025-03-12 05:20:00|126.53|124.53|126.4|124.4|126.65|124.65|126.4|124.4|0
1741757100000|2025-03-12 05:25:00|126.42|124.42|126.65|124.65|126.8|124.8|126.24|124.24|0
1741757400000|2025-03-12 05:30:00|126.52|124.52|125.89|123.89|126.52|124.52|125.86|123.86|0
1741757700000|2025-03-12 05:35:00|125.84|123.84|125.63|123.63|126.09|124.09|125.63|123.63|0
1741758000000|2025-03-12 05:40:00|125.61|123.61|125.58|123.58|125.78|123.78|125.53|123.53|0
1741758300000|2025-03-12 05:45:00|125.63|123.63|125.63|123.63|125.78|123.78|125.58|123.58|0
1741758600000|2025-03-12 05:50:00|125.58|123.58|125.58|123.58|125.63|123.63|125.38|123.38|0
1741758900000|2025-03-12 05:55:00|125.53|123.53|125.32|123.32|125.58|123.58|125.22|123.22|0
1741759200000|2025-03-12 06:00:00|125.42|123.42|125.77|123.77|125.85|123.85|125.37|123.37|0
1741759500000|2025-03-12 06:05:00|125.82|123.82|125.77|123.77|125.97|123.97|125.67|123.67|0
1741759800000|2025-03-12 06:10:00|125.82|123.82|126.32|124.32|126.37|124.37|125.82|123.82|0
1741760100000|2025-03-12 06:15:00|126.27|124.27|126.32|124.32|126.52|124.52|126.27|124.27|0
1741760400000|2025-03-12 06:20:00|126.34|124.34|126.52|124.52|126.87|124.87|126.27|124.27|0
1741760700000|2025-03-12 06:25:00|126.49|124.49|126.72|124.72|126.82|124.82|126.29|124.29|0
1741761000000|2025-03-12 06:30:00|126.67|124.67|126.61|124.61|126.87|124.87|126.26|124.26|0
1741761300000|2025-03-12 06:35:00|126.59|124.59|126.18|124.18|126.61|124.61|126.01|124.01|0
1741761600000|2025-03-12 06:40:00|126.26|124.26|126.53|124.53|126.56|124.56|126.16|124.16|0
1741761900000|2025-03-12 06:45:00|126.51|124.51|127.88|125.88|127.88|125.88|126.36|124.36|0
1741762200000|2025-03-12 06:50:00|127.9|125.9|128.62|126.62|128.64|126.64|127.75|125.75|0
1741762500000|2025-03-12 06:55:00|128.64|126.64|128.36|126.36|128.92|126.92|128.08|126.08|0
1741762800000|2025-03-12 07:00:00|128.28|126.28|127.64|125.64|129|127|127.56|125.56|0
1741763100000|2025-03-12 07:05:00|127.66|125.66|128.66|126.66|128.87|126.87|127.36|125.36|0
1741763400000|2025-03-12 07:10:00|128.63|126.63|128.89|126.89|129.3|127.3|128.05|126.05|0
1741763700000|2025-03-12 07:15:00|128.91|126.91|128.17|126.17|128.99|126.99|128.17|126.17|0
1741764000000|2025-03-12 07:20:00|128.19|126.19|128.09|126.09|129.17|127.17|128.01|126.01|0
1741764300000|2025-03-12 07:25:00|128.06|126.06|127.18|125.18|128.68|126.68|126.69|124.69|0
1741764600000|2025-03-12 07:30:00|127.2|125.2|126.89|124.89|127.25|125.25|126.62|124.62|0
1741764900000|2025-03-12 07:35:00|126.94|124.94|127.2|125.2|128.04|126.04|126.92|124.92|0
1741765200000|2025-03-12 07:40:00|127.22|125.22|126.08|124.08|127.22|125.22|125.93|123.93|0
1741765500000|2025-03-12 07:45:00|126.1|124.1|125.5|123.5|126.13|124.13|125.45|123.45|0
1741765800000|2025-03-12 07:50:00|125.52|123.52|124.67|122.67|125.55|123.55|124.44|122.44|0
1741766100000|2025-03-12 07:55:00|124.72|122.72|124.71|122.71|124.86|122.86|124.51|122.51|0
1741766400000|2025-03-12 08:00:00|124.64|122.64|124.66|122.66|124.81|122.81|123.42|121.42|0
1741766700000|2025-03-12 08:05:00|124.81|122.81|124.86|122.86|125.21|123.21|124.59|122.59|0
1741767000000|2025-03-12 08:10:00|124.81|122.81|125.11|123.11|125.89|123.89|124.41|122.41|0
1741767300000|2025-03-12 08:15:00|125.01|123.01|125.25|123.25|125.99|123.99|124.83|122.83|0
1741767600000|2025-03-12 08:20:00|125.3|123.3|126.06|124.06|126.21|124.21|125.15|123.15|0
1741767900000|2025-03-12 08:25:00|126.01|124.01|125.95|123.95|126.69|124.69|125.91|123.91|0
1741768200000|2025-03-12 08:30:00|126.01|124.01|125.2|123.2|126.01|124.01|124.9|122.9|0
1741768500000|2025-03-12 08:35:00|125.22|123.22|123.84|121.84|125.65|123.65|123.7|121.7|0
1741768800000|2025-03-12 08:40:00|123.82|121.82|123.17|121.17|123.94|121.94|123|121|0
1741769100000|2025-03-12 08:45:00|123.15|121.15|122.11|120.11|123.42|121.42|122.11|120.11|0
1741769400000|2025-03-12 08:50:00|122.08|120.08|121.98|119.98|122.8|120.8|121.91|119.91|0
1741769700000|2025-03-12 08:55:00|121.96|119.96|121.66|119.66|122.28|120.28|121.3|119.3|0
1741770000000|2025-03-12 09:00:00|121.64|119.64|121.56|119.56|121.91|119.91|121.22|119.22|0
1741770300000|2025-03-12 09:05:00|121.51|119.51|121.7|119.7|122.27|120.27|121.46|119.46|0
1741770600000|2025-03-12 09:10:00|121.66|119.66|122.05|120.05|122.34|120.34|121.61|119.61|0
1741770900000|2025-03-12 09:15:00|122.02|120.02|121.95|119.95|122.34|120.34|121.6|119.6|0
1741771200000|2025-03-12 09:20:00|121.92|119.92|121.5|119.5|121.99|119.99|121.31|119.31|0
1741771500000|2025-03-12 09:25:00|121.48|119.48|121.5|119.5|122.12|120.12|121.35|119.35|0
1741771800000|2025-03-12 09:30:00|121.45|119.45|121.06|119.06|121.55|119.55|120.81|118.81|0
1741772100000|2025-03-12 09:35:00|121.15|119.15|121.13|119.13|121.42|119.42|120.93|118.93|0
1741772400000|2025-03-12 09:40:00|121.15|119.15|120.69|118.69|123.9|121.9|120.59|118.59|0
1741772700000|2025-03-12 09:45:00|120.74|118.74|120.15|118.15|120.81|118.81|120.13|118.13|0
1741773000000|2025-03-12 09:50:00|120.2|118.2|119.27|117.27|120.2|118.2|119.23|117.23|0
1741773300000|2025-03-12 09:55:00|119.3|117.3|119|117|120.22|118.22|118.95|116.95|0
1741773600000|2025-03-12 10:00:00|118.95|116.95|119.33|117.33|119.34|117.34|118.76|116.76|0
1741773900000|2025-03-12 10:05:00|119.31|117.31|120.16|118.16|120.21|118.21|119.31|117.31|0
1741774200000|2025-03-12 10:10:00|120.19|118.19|120.45|118.45|120.74|118.74|119.92|117.92|0
1741774500000|2025-03-12 10:15:00|120.43|118.43|120.47|118.47|120.89|118.89|120.35|118.35|0
1741774800000|2025-03-12 10:20:00|120.45|118.45|120.45|118.45|120.74|118.74|120.23|118.23|0
1741775100000|2025-03-12 10:25:00|120.4|118.4|120.52|118.52|120.69|118.69|120.37|118.37|0
1741775400000|2025-03-12 10:30:00|120.49|118.49|120.2|118.2|120.54|118.54|119.9|117.9|0
1741775700000|2025-03-12 10:35:00|120.27|118.27|119.32|117.32|120.47|118.47|119.17|117.17|0
1741776000000|2025-03-12 10:40:00|119.29|117.29|119.73|117.73|119.8|117.8|119.22|117.22|0
1741776300000|2025-03-12 10:45:00|119.7|117.7|119.36|117.36|119.8|117.8|119.31|117.31|0
1741776600000|2025-03-12 10:50:00|119.39|117.39|118.73|116.73|119.41|117.41|118.68|116.68|0
1741776900000|2025-03-12 10:55:00|118.78|116.78|119.31|117.31|119.45|117.45|118.68|116.68|0
1741777200000|2025-03-12 11:00:00|119.19|117.19|118.51|116.51|119.24|117.24|118.24|116.24|0
1741777500000|2025-03-12 11:05:00|118.53|116.53|118.48|116.48|118.7|116.7|118.34|116.34|0
1741777800000|2025-03-12 11:10:00|118.53|116.53|117.9|115.9|118.58|116.58|117.71|115.71|0
1741778100000|2025-03-12 11:15:00|118.02|116.02|117.47|115.47|118.14|116.14|117.25|115.25|0
1741778400000|2025-03-12 11:20:00|117.56|115.56|117.22|115.22|117.85|115.85|117.03|115.03|0
1741778700000|2025-03-12 11:25:00|117.18|115.18|117.56|115.56|117.7|115.7|117.03|115.03|0
1741779000000|2025-03-12 11:30:00|117.51|115.51|116.74|114.74|117.82|115.82|116.74|114.74|0
1741779300000|2025-03-12 11:35:00|116.79|114.79|116.73|114.73|117.71|115.71|116.33|114.33|0
1741779600000|2025-03-12 11:40:00|116.75|114.75|116.9|114.9|116.94|114.94|116.37|114.37|0
1741779900000|2025-03-12 11:45:00|116.99|114.99|117.23|115.23|117.42|115.42|116.85|114.85|0
1741780200000|2025-03-12 11:50:00|117.28|115.28|117.66|115.66|117.73|115.73|117.23|115.23|0
1741780500000|2025-03-12 11:55:00|117.7|115.7|117.32|115.32|117.7|115.7|116.98|114.98|0
1741780800000|2025-03-12 12:00:00|117.49|115.49|118.13|116.13|118.18|116.18|117.49|115.49|0
1741781100000|2025-03-12 12:05:00|118.08|116.08|118.13|116.13|118.21|116.21|117.6|115.6|0
1741781400000|2025-03-12 12:10:00|118.08|116.08|117.7|115.7|118.27|116.27|117.65|115.65|0
1741781700000|2025-03-12 12:15:00|117.79|115.79|116.83|114.83|117.89|115.89|116.5|114.5|0
1741782000000|2025-03-12 12:20:00|116.88|114.88|116.85|114.85|117.4|115.4|116.78|114.78|0
1741782300000|2025-03-12 12:25:00|116.83|114.83|117.07|114.67|117.63|115.62|116.78|114.58|0
1741782600000|2025-03-12 12:30:00|117.05|114.65|114.73|112.13|117.05|114.65|107.83|105.43|0
1741782900000|2025-03-12 12:35:00|114.63|112.03|116.16|113.56|116.16|113.56|113.17|110.57|0
1741783200000|2025-03-12 12:40:00|116.3|113.7|116.77|114.17|116.96|114.36|114.93|112.33|0
1741783500000|2025-03-12 12:45:00|116.75|114.15|115.38|112.78|117.49|114.89|115.05|112.45|0
1741783800000|2025-03-12 12:50:00|115.24|112.64|113.34|110.94|115.24|112.64|112.93|110.33|0
1741784100000|2025-03-12 12:55:00|113.36|110.96|113.01|110.61|113.97|111.57|112.64|110.24|0
1741784400000|2025-03-12 13:00:00|112.99|110.59|112.96|110.56|114.27|111.87|112.78|110.38|0
1741784700000|2025-03-12 13:05:00|113.01|110.61|113.73|111.33|113.84|111.44|112.54|110.14|0
1741785000000|2025-03-12 13:10:00|113.7|111.3|114.68|112.28|115.06|112.66|113.61|111.21|0
1741785300000|2025-03-12 13:15:00|114.73|112.33|115.51|113.11|115.77|113.37|114.45|112.05|0
1741785600000|2025-03-12 13:20:00|115.48|113.08|115.63|113.23|116.08|113.68|114.4|112|0
1741785900000|2025-03-12 13:25:00|115.99|112.63|115.24|111.88|116.04|112.68|115|111.64|0
1741786200000|2025-03-12 13:30:00|114.76|112.36|115.9|113.5|116.03|113.63|113.03|110.63|0
1741786500000|2025-03-12 13:35:00|115.57|113.17|113.85|111.45|115.66|113.26|112.88|110.48|0
1741786800000|2025-03-12 13:40:00|113.76|111.36|117.14|114.74|118.06|115.66|113.29|110.89|0
1741787100000|2025-03-12 13:45:00|117.02|114.62|118.59|116.19|120.14|117.74|115.4|113|0
1741787400000|2025-03-12 13:50:00|118.54|116.14|119.44|117.04|119.44|117.04|115.87|113.47|0
1741787700000|2025-03-12 13:55:00|119.35|116.95|119.73|117.33|121.85|119.45|118.72|116.32|0
1741788000000|2025-03-12 14:00:00|119.98|117.58|120.25|117.85|122.91|120.51|119.32|116.92|0
1741788300000|2025-03-12 14:05:00|120.2|117.8|118.5|116.1|120.3|117.9|118.26|115.86|0
1741788600000|2025-03-12 14:10:00|118.35|115.95|119.31|116.91|120.19|117.79|117.33|114.93|0
1741788900000|2025-03-12 14:15:00|119.41|117.01|119.94|117.54|121.86|119.46|119.27|116.87|0
1741789200000|2025-03-12 14:20:00|120.08|117.68|121.41|119.01|122.25|119.85|119.01|116.61|0
1741789500000|2025-03-12 14:25:00|121.31|118.91|120.37|117.97|121.56|119.16|119.3|116.9|0
1741789800000|2025-03-12 14:30:00|120.32|117.92|123.24|120.84|123.79|121.39|119.88|117.48|0
1741790100000|2025-03-12 14:35:00|123.39|120.99|123.86|121.46|124.06|121.66|122.36|119.96|0
1741790400000|2025-03-12 14:40:00|123.81|121.41|125|122.6|125.53|123.13|123.51|121.11|0
1741790700000|2025-03-12 14:45:00|125.2|122.8|125.96|123.56|126.42|124.02|124.49|122.09|0
1741791000000|2025-03-12 14:50:00|126.01|123.61|123.63|121.23|126.47|124.07|123.33|120.93|0
1741791300000|2025-03-12 14:55:00|123.68|121.28|127.35|124.95|127.45|125.05|123.68|121.28|0
1741791600000|2025-03-12 15:00:00|127.14|124.74|129|126.6|129.44|127.04|126.84|124.44|0
1741791900000|2025-03-12 15:05:00|128.87|126.47|130.4|128|131.49|129.09|128.61|126.21|0
1741792200000|2025-03-12 15:10:00|130.29|127.89|129.72|127.32|130.77|128.37|129.25|126.85|0
1741792500000|2025-03-12 15:15:00|129.67|127.27|128.16|125.76|130.76|128.36|127.34|124.94|0
1741792800000|2025-03-12 15:20:00|128.11|125.71|126.72|124.32|129.4|127|125.96|123.56|0
1741793100000|2025-03-12 15:25:00|126.57|124.17|124.52|122.12|128.47|126.07|123.97|121.57|0
1741793400000|2025-03-12 15:30:00|124.42|122.02|124.01|121.61|125.18|122.78|123.06|120.66|0
1741793700000|2025-03-12 15:35:00|123.96|121.56|120.23|117.83|124.01|121.61|119.49|117.09|0
1741794000000|2025-03-12 15:40:00|120.09|117.69|120.08|117.68|120.66|118.26|119.49|117.09|0
1741794300000|2025-03-12 15:45:00|120.03|117.63|118.92|116.52|120.78|118.38|118.17|115.77|0
1741794600000|2025-03-12 15:50:00|119.02|116.62|117.26|114.86|119.41|117.01|116.82|114.42|0
1741794900000|2025-03-12 15:55:00|117.21|114.81|116.77|114.37|119.51|117.11|116.63|114.23|0
1741795200000|2025-03-12 16:00:00|116.82|114.42|117.67|115.27|118.5|116.1|116.72|114.32|0
1741795500000|2025-03-12 16:05:00|117.55|115.15|115.76|113.36|117.94|115.54|115.42|113.02|0
1741795800000|2025-03-12 16:10:00|115.95|113.55|114.59|112.19|117.01|114.61|114.25|111.85|0
1741796100000|2025-03-12 16:15:00|114.49|112.09|114.73|112.33|115.83|113.43|114.4|112|0
1741796400000|2025-03-12 16:20:00|114.7|112.3|113.45|111.05|115.16|112.76|113.21|110.81|0
1741796700000|2025-03-12 16:25:00|113.64|111.24|114.14|111.74|114.97|112.57|113.12|110.72|0
1741797000000|2025-03-12 16:30:00|113.95|111.55|111.8|109.4|113.95|111.55|111.71|109.31|0
1741797300000|2025-03-12 16:35:00|111.73|109.33|112.87|110.47|112.94|110.54|110.97|108.57|0
1741797600000|2025-03-12 16:40:00|112.94|110.54|115.71|113.31|116.19|113.79|112.94|110.54|0
1741797900000|2025-03-12 16:45:00|115.61|113.21|112.67|110.27|116.07|113.67|112.49|110.09|0
1741798200000|2025-03-12 16:50:00|112.72|110.32|113.19|110.79|114.67|112.27|112.18|109.78|0
1741798500000|2025-03-12 16:55:00|113.05|110.65|115.82|113.42|115.82|113.42|112.67|110.27|0
1741798800000|2025-03-12 17:00:00|115.55|113.15|115.28|112.88|116.35|113.95|114.85|112.45|0
1741799100000|2025-03-12 17:05:00|115.38|112.98|113.94|111.54|116.49|114.09|113.9|111.5|0
1741799400000|2025-03-12 17:10:00|113.99|111.59|112.95|110.55|114.85|112.45|112.9|110.5|0
1741799700000|2025-03-12 17:15:00|112.99|110.59|113.2|110.8|114.22|111.82|112.66|110.26|0
1741800000000|2025-03-12 17:20:00|113.08|110.68|111.75|109.35|113.37|110.97|111.47|109.07|0
1741800300000|2025-03-12 17:25:00|111.79|109.39|111|108.6|112.45|110.05|110.95|108.55|0
1741800600000|2025-03-12 17:30:00|111.04|108.64|111.46|109.06|111.93|109.53|110.35|107.95|0
1741800900000|2025-03-12 17:35:00|111.41|109.01|111.76|109.36|111.93|109.53|110.58|108.18|0
1741801200000|2025-03-12 17:40:00|111.83|109.43|112.35|109.95|112.39|109.99|111.09|108.69|0
1741801500000|2025-03-12 17:45:00|112.39|109.99|112.86|110.46|113|110.6|111.27|108.87|0
1741801800000|2025-03-12 17:50:00|112.96|110.56|115.66|113.26|116.09|113.69|112.67|110.27|0
1741802100000|2025-03-12 17:55:00|115.8|113.4|117.32|114.92|118.57|116.17|115.61|113.21|0
1741802400000|2025-03-12 18:00:00|117.17|114.77|115.66|113.26|117.32|114.92|114.27|111.87|0
1741802700000|2025-03-12 18:05:00|115.81|113.41|116.24|113.84|117.02|114.62|115.57|113.17|0
1741803000000|2025-03-12 18:10:00|116.1|113.7|114.46|112.06|116.1|113.7|114.12|111.72|0
1741803300000|2025-03-12 18:15:00|114.55|112.15|113.93|111.53|114.93|112.53|113.83|111.43|0
1741803600000|2025-03-12 18:20:00|113.69|111.29|113.66|111.26|115.02|112.62|112.42|110.02|0
1741803900000|2025-03-12 18:25:00|113.59|111.19|112.54|110.14|114.07|111.67|112.5|110.1|0
1741804200000|2025-03-12 18:30:00|112.43|110.03|111.93|109.53|113.11|110.71|111.84|109.44|0
1741804500000|2025-03-12 18:35:00|111.88|109.48|112.11|109.71|112.82|110.42|111.72|109.32|0
1741804800000|2025-03-12 18:40:00|112.07|109.67|109.86|107.46|112.16|109.76|109.67|107.27|0
1741805100000|2025-03-12 18:45:00|109.95|107.55|109.07|106.67|110.18|107.78|108.52|106.12|0
1741805400000|2025-03-12 18:50:00|109.16|106.76|110.09|107.69|110.79|108.39|109.12|106.72|0
1741805700000|2025-03-12 18:55:00|110.37|107.97|109.76|107.36|111.35|108.95|109.25|106.85|0
1741806000000|2025-03-12 19:00:00|109.85|107.45|110.88|108.48|112.29|109.89|109.85|107.45|0
1741806300000|2025-03-12 19:05:00|110.92|108.52|110.92|108.52|111.86|109.46|110.64|108.24|0
1741806600000|2025-03-12 19:10:00|111.06|108.66|111.76|109.36|111.81|109.41|110.55|108.15|0
1741806900000|2025-03-12 19:15:00|111.86|109.46|111.38|108.98|113.18|110.78|111.13|108.73|0
1741807200000|2025-03-12 19:20:00|111.48|109.08|113.43|111.03|114.15|111.75|111.15|108.75|0
1741807500000|2025-03-12 19:25:00|113.39|110.99|112.5|110.1|113.39|110.99|111.55|109.15|0
1741807800000|2025-03-12 19:30:00|112.45|110.05|112.78|110.38|113.07|110.67|111.27|108.87|0
1741808100000|2025-03-12 19:35:00|112.92|110.52|113.49|111.09|114.74|112.34|112.59|110.19|0
1741808400000|2025-03-12 19:40:00|113.4|111|113.24|110.84|114.69|112.29|112.78|110.38|0
1741808700000|2025-03-12 19:45:00|113.09|110.69|112.66|110.26|114.14|111.74|112.62|110.22|0
1741809000000|2025-03-12 19:50:00|113.62|111.22|112.97|110.57|115.4|113|112.76|110.36|0
1741809300000|2025-03-12 19:55:00|112.57|110.17|112.93|110.53|112.93|110.53|111.32|108.92|0
1741809600000|2025-03-12 20:00:00|113.17|110.77|113.12|110.72|113.6|111.2|112.64|110.24|0
1741809900000|2025-03-12 20:05:00|113.17|110.77|114.1|111.7|114.44|112.04|112.78|110.38|0
1741810200000|2025-03-12 20:10:00|114.06|111.66|114.54|112.14|114.68|112.28|113.62|111.22|0
1741810500000|2025-03-12 20:15:00|114.49|112.09|114.2|111.8|114.53|112.13|114.05|111.65|0
1741810800000|2025-03-12 20:20:00|114.15|111.75|114.05|111.65|114.44|112.04|113.95|111.55|0
1741811100000|2025-03-12 20:25:00|114.07|111.67|114.22|111.82|114.32|111.92|113.52|111.12|0
1741811400000|2025-03-12 20:30:00|114.17|111.77|114.22|111.82|114.32|111.92|113.79|111.39|0
1741811700000|2025-03-12 20:35:00|114.2|111.8|114.46|112.06|114.6|112.2|114.17|111.77|0
1741812000000|2025-03-12 20:40:00|114.41|112.01|114.7|112.3|115.04|112.64|114.36|111.96|0
1741812300000|2025-03-12 20:45:00|114.75|112.35|114.55|112.15|114.84|112.44|114.45|112.05|0
1741812600000|2025-03-12 20:50:00|114.5|112.1|114.84|112.44|114.89|112.49|114.36|111.96|0
1741812900000|2025-03-12 20:55:00|115.32|111.96|114.97|111.61|115.32|111.96|114.95|111.59|0
1741813200000|2025-03-12 21:00:00|114.98|111.62|114.85|111.49|114.98|111.62|114.85|111.49|0
1741813500000|2025-03-12 21:05:00|114.86|111.5|114.86|111.5|114.94|111.58|114.81|111.45|0
1741813800000|2025-03-12 21:10:00|114.88|111.52|114.83|111.47|114.9|111.54|114.78|111.42|0
1741814100000|2025-03-12 21:15:00|114.75|111.39|114.8|111.44|114.81|111.45|114.75|111.39|0
1741814400000|2025-03-12 21:20:00|114.79|111.43|114.84|111.48|114.91|111.55|114.75|111.39|0
1741814700000|2025-03-12 21:25:00|114.83|111.47|114.85|111.49|114.89|111.53|114.79|111.43|0
1741815000000|2025-03-12 21:30:00|114.78|111.42|114.78|111.42|114.79|111.43|114.77|111.41|0
1741815300000|2025-03-12 21:35:00|114.75|111.39|114.69|111.33|114.77|111.41|114.67|111.31|0
1741815600000|2025-03-12 21:40:00|114.67|111.31|114.77|111.41|114.78|111.42|114.62|111.26|0
1741815900000|2025-03-12 21:45:00|114.74|111.38|114.7|111.34|114.78|111.42|114.68|111.32|0
1741816200000|2025-03-12 21:50:00|114.68|111.32|114.7|111.34|114.82|111.46|114.67|111.31|0
1741816500000|2025-03-12 21:55:00|114.69|111.33|114.81|111.45|114.89|111.53|114.67|111.31|0
1741816800000|2025-03-12 22:00:00|114.78|111.42|114.32|110.96|115.29|111.93|114.18|110.82|0
1741817100000|2025-03-12 22:05:00|114.35|110.99|114.54|111.18|114.7|111.34|114.3|110.94|0
1741817400000|2025-03-12 22:10:00|114.56|111.2|113.84|110.48|114.7|111.34|113.7|110.34|0
1741817700000|2025-03-12 22:15:00|113.82|110.46|113.12|109.76|113.82|110.46|113.05|109.69|0
1741818000000|2025-03-12 22:20:00|113.15|109.79|112.88|109.52|113.15|109.79|112.41|109.05|0
1741818300000|2025-03-12 22:25:00|112.93|109.57|113|109.64|113.02|109.66|112.57|109.21|0
1741818600000|2025-03-12 22:30:00|112.97|109.61|113.59|110.23|113.64|110.28|112.78|109.42|0
1741818900000|2025-03-12 22:35:00|113.57|110.21|113.11|109.75|113.57|110.21|112.87|109.51|0
1741819200000|2025-03-12 22:40:00|113.09|109.73|112.9|109.54|113.16|109.8|112.87|109.51|0
1741819500000|2025-03-12 22:45:00|112.94|109.58|113.44|110.08|113.54|110.18|112.49|109.13|0
1741819800000|2025-03-12 22:50:00|113.46|110.1|113.37|110.01|113.61|110.25|113.2|109.84|0
1741820100000|2025-03-12 22:55:00|113.34|109.98|112.72|109.36|113.34|109.98|112.72|109.36|0
1741820400000|2025-03-12 23:00:00|112.75|109.39|111.82|108.46|112.82|109.46|111.59|108.23|0
1741820700000|2025-03-12 23:05:00|111.87|108.51|111.58|108.22|111.89|108.53|111.49|108.13|0
1741821000000|2025-03-12 23:10:00|111.56|108.2|111.82|108.46|111.91|108.55|111.42|108.06|0
1741821300000|2025-03-12 23:15:00|111.79|108.43|112|108.64|112.1|108.74|111.79|108.43|0
1741821600000|2025-03-12 23:20:00|111.98|108.62|112|108.64|112|108.64|111.63|108.27|0
1741821900000|2025-03-12 23:25:00|112.03|108.67|111.76|108.4|112.19|108.83|111.76|108.4|0
1741822200000|2025-03-12 23:30:00|111.81|108.45|110.94|107.58|111.98|108.62|110.92|107.56|0
1741822500000|2025-03-12 23:35:00|110.96|107.6|111.74|108.38|111.85|108.49|110.92|107.56|0
1741822800000|2025-03-12 23:40:00|111.66|108.3|111.4|108.04|111.76|108.4|111.22|107.86|0
1741823100000|2025-03-12 23:45:00|111.43|108.07|111.07|107.71|111.52|108.16|111.03|107.67|0
1741823400000|2025-03-12 23:50:00|111.1|107.74|110.49|107.13|111.12|107.76|110.44|107.08|0
1741823700000|2025-03-12 23:55:00|110.53|107.17|110.53|107.17|110.91|107.55|110.44|107.08|0
1741824000000|2025-03-13 00:00:00|110.58|107.22|110.6|107.24|110.67|107.31|110.16|106.8|0
1741824300000|2025-03-13 00:05:00|110.62|107.26|110.32|106.96|110.67|107.31|110.11|106.75|0
1741824600000|2025-03-13 00:10:00|110.34|106.98|110.43|107.07|110.57|107.21|110.15|106.79|0
1741824900000|2025-03-13 00:15:00|110.48|107.12|110.42|108.02|110.62|108.11|110.04|107.12|0
1741825200000|2025-03-13 00:20:00|110.46|108.06|110.41|108.01|110.55|108.15|110.23|107.83|0
1741825500000|2025-03-13 00:25:00|110.44|108.04|110.79|108.39|110.79|108.39|110.18|107.78|0
1741825800000|2025-03-13 00:30:00|110.83|108.43|111.02|108.62|111.16|108.76|110.69|108.29|0
1741826100000|2025-03-13 00:35:00|110.97|108.57|111.2|108.8|111.39|108.99|110.92|108.52|0
1741826400000|2025-03-13 00:40:00|111.25|108.85|111.3|108.9|111.34|108.94|111.11|108.71|0
1741826700000|2025-03-13 00:45:00|111.27|108.87|111.48|109.08|111.91|109.51|111.25|108.85|0
1741827000000|2025-03-13 00:50:00|111.46|109.06|111.2|108.8|112|109.6|111.17|108.77|0
1741827300000|2025-03-13 00:55:00|111.15|108.75|111.81|109.41|111.85|109.45|111.01|108.61|0
1741827600000|2025-03-13 01:00:00|111.85|109.45|112.18|109.78|112.23|109.83|111.38|108.98|0
1741827900000|2025-03-13 01:05:00|112.23|109.83|112.42|110.02|112.56|110.16|111.97|109.57|0
1741828200000|2025-03-13 01:10:00|112.47|110.07|112.08|109.68|112.47|110.07|111.99|109.59|0
1741828500000|2025-03-13 01:15:00|112.13|109.73|111.7|109.3|112.18|109.78|111.61|109.21|0
1741828800000|2025-03-13 01:20:00|111.75|109.35|111.8|109.4|112.03|109.63|111.49|109.09|0
1741829100000|2025-03-13 01:25:00|111.87|109.47|111.94|109.54|112.08|109.68|111.75|109.35|0
1741829400000|2025-03-13 01:30:00|112.01|109.61|112.55|110.15|112.79|110.39|111.89|109.49|0
1741829700000|2025-03-13 01:35:00|112.5|110.1|112.79|110.39|113.17|110.77|112.5|110.1|0
1741830000000|2025-03-13 01:40:00|112.74|110.34|112.45|110.05|112.93|110.53|112.4|110|0
1741830300000|2025-03-13 01:45:00|112.5|110.1|112.54|110.14|112.81|110.41|112.4|110|0
1741830600000|2025-03-13 01:50:00|112.5|110.1|111.9|109.5|112.64|110.24|111.88|109.48|0
1741830900000|2025-03-13 01:55:00|111.92|109.52|111.59|109.19|111.92|109.52|111.45|109.05|0
1741831200000|2025-03-13 02:00:00|111.64|109.24|111.82|109.42|111.87|109.47|111.64|109.24|0
1741831500000|2025-03-13 02:05:00|111.8|109.4|111.73|109.33|111.87|109.47|111.63|109.23|0
1741831800000|2025-03-13 02:10:00|111.77|109.37|111.66|109.26|111.77|109.37|111.44|109.04|0
1741832100000|2025-03-13 02:15:00|111.63|109.23|112.24|109.84|112.24|109.84|111.44|109.04|0
1741832400000|2025-03-13 02:20:00|112.29|109.89|112.57|110.17|112.67|110.27|112.15|109.75|0
1741832700000|2025-03-13 02:25:00|112.67|110.27|112.57|110.17|112.72|110.32|112.53|110.13|0
1741833000000|2025-03-13 02:30:00|112.62|110.22|112.66|110.26|112.93|110.53|112.57|110.17|0
1741833300000|2025-03-13 02:35:00|112.71|110.31|112.61|110.21|112.78|110.38|112.47|110.07|0
1741833600000|2025-03-13 02:40:00|112.59|110.19|112.66|110.26|112.85|110.45|112.47|110.07|0
1741833900000|2025-03-13 02:45:00|112.64|110.24|112.8|110.4|112.85|110.45|112.52|110.12|0
1741834200000|2025-03-13 02:50:00|112.9|110.5|112.99|110.59|112.99|110.59|112.7|110.3|0
1741834500000|2025-03-13 02:55:00|112.97|110.57|113.22|110.82|113.37|110.97|112.94|110.54|0
1741834800000|2025-03-13 03:00:00|113.25|110.85|113.56|111.16|113.7|111.3|113.18|110.78|0
1741835100000|2025-03-13 03:05:00|113.61|111.21|114.04|111.64|114.3|111.9|113.37|110.97|0
1741835400000|2025-03-13 03:10:00|113.99|111.59|113.79|111.39|114.06|111.66|113.55|111.15|0
1741835700000|2025-03-13 03:15:00|113.77|111.37|113.84|111.44|113.96|111.56|113.65|111.25|0
1741836000000|2025-03-13 03:20:00|113.79|111.39|113.84|111.44|113.96|111.56|113.55|111.15|0
1741836300000|2025-03-13 03:25:00|113.81|111.41|114.51|112.11|114.6|112.2|113.74|111.34|0
1741836600000|2025-03-13 03:30:00|114.56|112.16|115.04|112.64|115.48|113.08|114.41|112.01|0
1741836900000|2025-03-13 03:35:00|115.09|112.69|115.45|113.05|116.5|114.1|115.04|112.64|0
1741837200000|2025-03-13 03:40:00|115.42|113.02|115.42|113.02|115.62|113.22|115.28|112.88|0
1741837500000|2025-03-13 03:45:00|115.47|113.07|115.71|113.31|115.81|113.41|115.4|113|0
1741837800000|2025-03-13 03:50:00|115.66|113.26|115.71|113.31|115.95|113.55|115.52|113.12|0
1741838100000|2025-03-13 03:55:00|115.68|113.28|116.1|113.7|116.34|113.94|115.66|113.26|0
1741838400000|2025-03-13 04:00:00|116.14|113.74|115.75|113.35|116.27|113.87|115.7|113.3|0
1741838700000|2025-03-13 04:05:00|115.83|113.43|115.31|112.91|116|113.6|115.31|112.91|0
1741839000000|2025-03-13 04:10:00|115.36|112.96|115.46|113.06|115.48|113.08|115.16|112.76|0
1741839300000|2025-03-13 04:15:00|115.48|113.08|115.84|113.44|115.94|113.54|115.31|112.91|0
1741839600000|2025-03-13 04:20:00|115.82|113.42|115.74|113.34|115.99|113.59|115.6|113.2|0
1741839900000|2025-03-13 04:25:00|115.79|113.39|116.23|113.83|116.43|114.03|115.79|113.39|0
1741840200000|2025-03-13 04:30:00|116.28|113.88|117.26|114.86|117.43|115.03|116.25|113.85|0
1741840500000|2025-03-13 04:35:00|117.21|114.81|117.25|114.85|117.5|115.1|117.01|114.61|0
1741840800000|2025-03-13 04:40:00|117.3|114.9|117.2|114.8|118.24|115.84|117.2|114.8|0
1741841100000|2025-03-13 04:45:00|117.25|114.85|117.18|114.78|117.38|114.98|116.86|114.46|0
1741841400000|2025-03-13 04:50:00|117.15|114.75|117.2|114.8|117.69|115.29|117.05|114.65|0
1741841700000|2025-03-13 04:55:00|117.25|114.85|117.62|115.22|118.19|115.79|117.25|114.85|0
1741842000000|2025-03-13 05:00:00|117.59|115.19|117.54|115.14|118.03|115.63|117.29|114.89|0
1741842300000|2025-03-13 05:05:00|117.56|115.16|118.43|116.03|120.15|117.75|117.54|115.14|0
1741842600000|2025-03-13 05:10:00|118.4|116|118.3|115.9|118.65|116.25|118.05|115.65|0
1741842900000|2025-03-13 05:15:00|118.33|115.93|118.6|116.2|119.07|116.67|118.2|115.8|0
1741843200000|2025-03-13 05:20:00|118.57|116.17|117.53|115.13|118.64|116.24|117.53|115.13|0
1741843500000|2025-03-13 05:25:00|117.55|115.15|117.75|115.35|117.85|115.45|117.36|114.96|0
1741843800000|2025-03-13 05:30:00|117.65|115.25|119.53|117.13|119.53|117.13|117.65|115.25|0
1741844100000|2025-03-13 05:35:00|119.51|117.11|119.63|117.23|119.93|117.53|119.23|116.83|0
1741844400000|2025-03-13 05:40:00|119.68|117.28|119.13|116.73|119.83|117.43|119.08|116.68|0
1741844700000|2025-03-13 05:45:00|119.08|116.68|118.73|116.33|119.68|117.28|118.73|116.33|0
1741845000000|2025-03-13 05:50:00|118.68|116.28|118.98|116.58|119.13|116.73|118.66|116.26|0
1741845300000|2025-03-13 05:55:00|119|116.6|118.68|116.28|119|116.6|118.6|116.2|0
1741845600000|2025-03-13 06:00:00|118.65|116.25|119.17|116.77|119.32|116.92|118.28|115.88|0
1741845900000|2025-03-13 06:05:00|119.12|116.72|120.87|118.47|121.03|118.63|119.12|116.72|0
1741846200000|2025-03-13 06:10:00|120.82|118.42|120.08|117.68|120.82|118.42|118.79|116.39|0
1741846500000|2025-03-13 06:15:00|120.03|117.63|120.88|118.48|121.28|118.88|119.98|117.58|0
1741846800000|2025-03-13 06:20:00|120.83|118.43|121.66|119.26|121.74|119.34|120.68|118.28|0
1741847100000|2025-03-13 06:25:00|121.53|119.13|119.7|117.3|121.53|119.13|119.6|117.2|0
1741847400000|2025-03-13 06:30:00|119.67|117.27|119.62|117.22|120.22|117.82|119.17|116.77|0
1741847700000|2025-03-13 06:35:00|119.57|117.17|120.32|117.92|120.47|118.07|119.37|116.97|0
1741848000000|2025-03-13 06:40:00|120.37|117.97|119.76|117.36|120.37|117.97|119.59|117.19|0
1741848300000|2025-03-13 06:45:00|119.74|117.34|118.17|115.77|119.96|117.56|118.02|115.62|0
1741848600000|2025-03-13 06:50:00|118.14|115.74|118.07|115.67|118.34|115.94|117.5|115.1|0
1741848900000|2025-03-13 06:55:00|118.04|115.64|118.11|115.71|118.31|115.91|117.79|115.39|0
1741849200000|2025-03-13 07:00:00|118.02|115.62|119.03|116.63|119.13|116.73|117.57|115.17|0
1741849500000|2025-03-13 07:05:00|118.98|116.58|120.58|118.18|120.63|118.23|118.93|116.53|0
1741849800000|2025-03-13 07:10:00|120.5|118.1|120.2|117.8|120.93|118.53|120.1|117.7|0
1741850100000|2025-03-13 07:15:00|120.12|117.72|120.07|117.67|120.62|118.22|119.52|117.12|0
1741850400000|2025-03-13 07:20:00|120.02|117.62|118.82|116.42|120.02|117.62|118.28|115.88|0
1741850700000|2025-03-13 07:25:00|118.85|116.45|119.02|116.62|119.57|117.17|118.67|116.27|0
1741851000000|2025-03-13 07:30:00|118.92|116.52|119.41|117.01|119.46|117.06|118.57|116.17|0
1741851300000|2025-03-13 07:35:00|119.37|116.97|121.16|118.76|121.16|118.76|119.36|116.96|0
1741851600000|2025-03-13 07:40:00|121.11|118.71|121.96|119.56|122.04|119.64|120.36|117.96|0
1741851900000|2025-03-13 07:45:00|121.81|119.41|120.47|118.07|121.96|119.56|120.42|118.02|0
1741852200000|2025-03-13 07:50:00|120.55|118.15|122.74|120.34|122.84|120.44|120.47|118.07|0
1741852500000|2025-03-13 07:55:00|122.61|120.21|122.48|120.08|123.04|120.64|122.38|119.98|0
1741852800000|2025-03-13 08:00:00|122.28|119.88|121.57|119.17|123.04|120.64|121.12|118.72|0
1741853100000|2025-03-13 08:05:00|121.45|119.05|121.34|118.94|122.94|120.54|121.27|118.87|0
1741853400000|2025-03-13 08:10:00|121.44|119.04|122.2|119.8|122.3|119.9|121.04|118.64|0
1741853700000|2025-03-13 08:15:00|122.17|119.77|123.29|120.89|123.95|121.55|121.67|119.27|0
1741854000000|2025-03-13 08:20:00|123.26|120.86|122.19|119.79|123.44|121.04|121.82|119.42|0
1741854300000|2025-03-13 08:25:00|122.22|119.82|121.06|118.66|122.22|119.82|120.91|118.51|0
1741854600000|2025-03-13 08:30:00|121.01|118.61|121.1|118.7|121.46|119.06|120.65|118.25|0
1741854900000|2025-03-13 08:35:00|121.15|118.75|121.96|119.56|121.96|119.56|120.9|118.5|0
1741855200000|2025-03-13 08:40:00|121.91|119.51|121.15|118.75|122.21|119.81|120.95|118.55|0
1741855500000|2025-03-13 08:45:00|120.95|118.55|120.47|118.07|121.23|118.83|120.3|117.9|0
1741855800000|2025-03-13 08:50:00|120.49|118.09|120.59|118.19|120.74|118.34|119.94|117.54|0
1741856100000|2025-03-13 08:55:00|120.69|118.29|119.84|117.44|120.84|118.44|119.79|117.39|0
1741856400000|2025-03-13 09:00:00|119.89|117.49|120.74|118.34|120.76|118.36|119.54|117.14|0
1741856700000|2025-03-13 09:05:00|120.71|118.31|120.89|118.49|121.34|118.94|120.49|118.09|0
1741857000000|2025-03-13 09:10:00|120.84|118.44|119.09|116.69|120.84|118.44|119.04|116.64|0
1741857300000|2025-03-13 09:15:00|119.04|116.64|117.95|115.55|119.14|116.74|117.85|115.45|0
1741857600000|2025-03-13 09:20:00|118|115.6|117.48|115.08|118.05|115.65|117.17|114.77|0
1741857900000|2025-03-13 09:25:00|117.46|115.06|117.55|115.15|118.02|115.62|117.46|115.06|0
1741858200000|2025-03-13 09:30:00|117.65|115.25|117.41|115.01|117.65|115.25|116.97|114.57|0
1741858500000|2025-03-13 09:35:00|117.45|115.05|116.24|113.84|118.12|115.72|115.99|113.59|0
1741858800000|2025-03-13 09:40:00|116.19|113.79|114.63|112.23|116.19|113.79|114.58|112.18|0
1741859100000|2025-03-13 09:45:00|114.61|112.21|114.48|112.08|114.73|112.33|114.05|111.65|0
1741859400000|2025-03-13 09:50:00|114.53|112.13|114.19|111.79|114.58|112.18|114|111.6|0
1741859700000|2025-03-13 09:55:00|114.15|111.75|113.52|111.12|114.38|111.98|113.33|110.93|0
1741860000000|2025-03-13 10:00:00|113.47|111.07|113.57|111.17|113.61|111.21|112.85|110.45|0
1741860300000|2025-03-13 10:05:00|113.61|111.21|113.9|111.5|114|111.6|113.52|111.12|0
1741860600000|2025-03-13 10:10:00|113.95|111.55|113.23|110.83|113.95|111.55|113.23|110.83|0
1741860900000|2025-03-13 10:15:00|113.18|110.78|113.61|111.21|113.8|111.4|113.11|110.71|0
1741861200000|2025-03-13 10:20:00|113.65|111.25|113.25|110.85|113.7|111.3|113.22|110.82|0
1741861500000|2025-03-13 10:25:00|113.27|110.87|113.08|110.68|113.27|110.87|112.55|110.15|0
1741861800000|2025-03-13 10:30:00|113.03|110.63|113.03|110.63|113.98|111.58|112.8|110.4|0
1741862100000|2025-03-13 10:35:00|113.01|110.61|112.72|110.32|113.15|110.75|112.58|110.18|0
1741862400000|2025-03-13 10:40:00|112.67|110.27|112.46|110.06|112.91|110.51|112.39|109.99|0
1741862700000|2025-03-13 10:45:00|112.48|110.08|112.43|110.03|112.57|110.17|112.31|109.91|0
1741863000000|2025-03-13 10:50:00|112.46|110.06|113.62|111.22|113.77|111.37|112.46|110.06|0
1741863300000|2025-03-13 10:55:00|113.67|111.27|114.1|111.7|114.87|112.47|113.38|110.98|0
1741863600000|2025-03-13 11:00:00|113.98|111.58|114.53|112.13|114.7|112.3|113.57|111.17|0
1741863900000|2025-03-13 11:05:00|114.58|112.18|115.3|112.9|115.4|113|114.05|111.65|0
1741864200000|2025-03-13 11:10:00|115.2|112.8|114.47|112.07|115.2|112.8|113.81|111.41|0
1741864500000|2025-03-13 11:15:00|114.51|112.11|114.95|112.55|115.14|112.74|113.5|111.1|0
1741864800000|2025-03-13 11:20:00|114.97|112.57|115.28|112.88|115.48|113.08|114.9|112.5|0
1741865100000|2025-03-13 11:25:00|115.26|112.86|115.28|112.88|116.31|113.91|115.23|112.83|0
1741865400000|2025-03-13 11:30:00|115.33|112.93|115.04|112.64|115.43|113.03|114.51|112.11|0
1741865700000|2025-03-13 11:35:00|115.08|112.68|116.55|114.15|116.89|114.49|114.82|112.42|0
1741866000000|2025-03-13 11:40:00|116.45|114.05|116.81|114.41|116.94|114.54|115.93|113.53|0
1741866300000|2025-03-13 11:45:00|116.84|114.44|116.64|114.24|117.62|115.22|116.59|114.19|0
1741866600000|2025-03-13 11:50:00|116.69|114.29|115.37|112.97|116.69|114.29|115.32|112.92|0
1741866900000|2025-03-13 11:55:00|115.27|112.87|115.21|113.21|116.83|114.83|114.58|112.36|0
1741867200000|2025-03-13 12:00:00|115.55|113.55|116.86|114.86|117.63|115.63|115.21|113.21|0
1741867500000|2025-03-13 12:05:00|116.89|114.89|118.22|116.22|118.32|116.32|116.59|114.59|0
1741867800000|2025-03-13 12:10:00|118.17|116.17|118.36|116.36|118.56|116.56|117.62|115.62|0
1741868100000|2025-03-13 12:15:00|118.41|116.41|117.72|115.72|118.41|116.41|116.93|114.93|0
1741868400000|2025-03-13 12:20:00|117.67|115.67|116.63|114.63|118.21|116.21|116.53|114.53|0
1741868700000|2025-03-13 12:25:00|116.68|114.68|116.9|114.9|117.27|115.27|116.53|114.53|0
1741869000000|2025-03-13 12:30:00|116.83|114.83|115.35|113.35|116.83|114.83|113.17|111.17|0
1741869300000|2025-03-13 12:35:00|115.16|113.16|115.83|113.83|116.52|114.52|114.82|112.82|0
1741869600000|2025-03-13 12:40:00|115.79|113.79|115.76|113.76|115.98|113.98|114.81|112.81|0
1741869900000|2025-03-13 12:45:00|115.78|113.78|116.66|114.66|117.1|115.1|115.78|113.78|0
1741870200000|2025-03-13 12:50:00|116.71|114.71|115.97|113.97|116.76|114.76|115.29|113.29|0
1741870500000|2025-03-13 12:55:00|116.02|114.02|115.24|113.24|116.05|114.05|115.24|113.24|0
1741870800000|2025-03-13 13:00:00|115.07|113.07|113.89|111.89|115.1|113.1|113.74|111.74|0
1741871100000|2025-03-13 13:05:00|113.94|111.94|114.13|112.13|114.75|112.75|113.69|111.69|0
1741871400000|2025-03-13 13:10:00|114.17|112.17|114.55|112.55|114.8|112.8|113.64|111.64|0
1741871700000|2025-03-13 13:15:00|114.5|112.5|113.92|111.92|114.84|112.84|113.63|111.63|0
1741872000000|2025-03-13 13:20:00|113.97|111.97|113.58|111.58|114.45|112.45|113.34|111.34|0
1741872300000|2025-03-13 13:25:00|113.98|111.18|114.36|111.56|114.41|111.61|113.45|110.65|0
1741872600000|2025-03-13 13:30:00|113.96|111.96|114.5|112.5|116.26|114.26|113.91|111.91|0
1741872900000|2025-03-13 13:35:00|114.7|112.7|115.13|113.13|116.5|114.5|113.97|111.97|0
1741873200000|2025-03-13 13:40:00|115.08|113.08|116.79|114.79|116.91|114.91|113.83|111.83|0
1741873500000|2025-03-13 13:45:00|116.86|114.86|117.17|115.17|117.6|115.6|115.96|113.96|0
1741873800000|2025-03-13 13:50:00|117.19|115.19|119.53|117.53|119.98|117.98|116.65|114.65|0
1741874100000|2025-03-13 13:55:00|119.43|117.43|120.93|118.93|121.7|119.7|118.89|116.89|0
1741874400000|2025-03-13 14:00:00|121.33|119.33|120.02|117.62|122.05|120.05|118.99|116.59|0
1741874700000|2025-03-13 14:05:00|119.97|117.57|118.23|115.83|119.97|117.57|117.56|115.16|0
1741875000000|2025-03-13 14:10:00|118.15|115.75|115.84|113.44|119.05|116.65|115.69|113.29|0
1741875300000|2025-03-13 14:15:00|115.72|113.32|113.6|111.2|116.28|113.88|111.97|109.57|0
1741875600000|2025-03-13 14:20:00|113.55|111.15|113.17|110.77|114.91|112.51|113.12|110.72|0
1741875900000|2025-03-13 14:25:00|113.24|110.84|115.71|113.31|115.88|113.48|111.88|109.48|0
1741876200000|2025-03-13 14:30:00|115.47|113.07|114.67|112.27|115.83|113.43|113.45|111.05|0
1741876500000|2025-03-13 14:35:00|114.53|112.13|117.01|114.61|117.71|115.31|114.5|112.1|0
1741876800000|2025-03-13 14:40:00|117.11|114.71|116.96|114.56|118.25|115.85|116.76|114.36|0
1741877100000|2025-03-13 14:45:00|117.16|114.76|117.75|115.35|118.35|115.95|116.22|113.82|0
1741877400000|2025-03-13 14:50:00|117.85|115.45|116.46|114.06|117.85|115.45|115.19|112.79|0
1741877700000|2025-03-13 14:55:00|116.61|114.21|117.98|115.58|118.96|116.56|116.51|114.11|0
1741878000000|2025-03-13 15:00:00|117.83|115.43|116.73|114.33|117.83|115.43|116.2|113.8|0
1741878300000|2025-03-13 15:05:00|117.13|114.73|118.07|115.67|118.32|115.92|115.15|112.75|0
1741878600000|2025-03-13 15:10:00|117.87|115.47|118.37|115.97|119.02|116.62|117.27|114.87|0
1741878900000|2025-03-13 15:15:00|118.22|115.82|117.92|115.52|119.12|116.72|117.87|115.47|0
1741879200000|2025-03-13 15:20:00|118.12|115.72|117.57|115.17|119.17|116.77|116.44|114.04|0
1741879500000|2025-03-13 15:25:00|117.42|115.02|119.16|116.76|119.49|117.09|117.03|114.63|0
1741879800000|2025-03-13 15:30:00|119.28|116.88|119.03|116.63|119.61|117.21|118.22|115.82|0
1741880100000|2025-03-13 15:35:00|119.08|116.68|122.49|120.09|122.61|120.21|119.08|116.68|0
1741880400000|2025-03-13 15:40:00|122.33|119.93|120.86|118.46|124.53|122.13|119.5|117.1|0
1741880700000|2025-03-13 15:45:00|121.07|118.67|120.96|118.56|122.71|120.31|120.51|118.11|0
1741881000000|2025-03-13 15:50:00|120.91|118.51|123.63|121.23|123.74|121.34|120.91|118.51|0
1741881300000|2025-03-13 15:55:00|123.27|120.87|124.57|122.17|124.78|122.38|123.27|120.87|0
1741881600000|2025-03-13 16:00:00|124.46|122.06|122.96|120.56|125.04|122.64|122.54|120.14|0
1741881900000|2025-03-13 16:05:00|122.88|120.48|121.72|119.32|124.46|122.06|121.31|118.91|0
1741882200000|2025-03-13 16:10:00|121.87|119.47|123.57|121.17|123.65|121.25|121.67|119.27|0
1741882500000|2025-03-13 16:15:00|123.62|121.22|123.36|120.96|124.61|122.21|123.1|120.7|0
1741882800000|2025-03-13 16:20:00|123.44|121.04|124.3|121.9|124.45|122.05|122.9|120.5|0
1741883100000|2025-03-13 16:25:00|124.09|121.69|124.45|122.05|124.87|122.47|123.7|121.3|0
1741883400000|2025-03-13 16:30:00|124.61|122.21|121.76|119.36|125.03|122.63|121.61|119.21|0
1741883700000|2025-03-13 16:35:00|121.91|119.51|120.91|118.51|122.79|120.39|120.73|118.33|0
1741884000000|2025-03-13 16:40:00|120.88|118.48|123.5|121.1|123.7|121.3|120.63|118.23|0
1741884300000|2025-03-13 16:45:00|123.55|121.15|126.56|124.16|128.78|126.38|123.03|120.63|0
1741884600000|2025-03-13 16:50:00|126.5|124.1|126.11|123.71|127.19|124.79|124.36|121.96|0
1741884900000|2025-03-13 16:55:00|126.03|123.63|125.16|122.76|126.77|124.37|125.16|122.76|0
1741885200000|2025-03-13 17:00:00|125.24|122.84|125.1|122.7|126.83|124.43|124.77|122.37|0
1741885500000|2025-03-13 17:05:00|124.79|122.39|126.78|124.38|127.04|124.64|124.11|121.71|0
1741885800000|2025-03-13 17:10:00|126.81|124.41|127.86|125.46|128.42|126.02|126.62|124.22|0
1741886100000|2025-03-13 17:15:00|127.83|125.43|130.4|128|130.83|128.43|127.78|125.38|0
1741886400000|2025-03-13 17:20:00|130.18|127.78|129.75|127.35|130.5|128.1|128.62|126.22|0
1741886700000|2025-03-13 17:25:00|129.85|127.45|140.24|137.84|140.35|137.95|1|0|0
1741887300000|2025-03-13 17:35:00|130.48|128.08|130.75|128.35|130.97|128.57|129.83|127.43|0
1741887600000|2025-03-13 17:40:00|130.64|128.24|131.02|128.62|131.13|128.73|129.72|127.32|0
1741887900000|2025-03-13 17:45:00|130.96|128.56|130.68|128.28|131.67|129.27|130.68|128.28|0
1741888200000|2025-03-13 17:50:00|130.84|128.44|128.84|126.44|130.84|128.44|128.79|126.39|0
1741888500000|2025-03-13 17:55:00|129.11|126.71|131.96|129.56|132.28|129.88|128.79|126.39|0
1741888800000|2025-03-13 18:00:00|132.23|129.83|129.58|127.18|132.23|129.83|128.56|126.16|0
1741889100000|2025-03-13 18:05:00|129.53|127.13|129.2|126.8|130.01|127.61|127.98|125.58|0
1741889400000|2025-03-13 18:10:00|129.31|126.91|127.03|124.63|129.41|127.01|126.35|123.95|0
1741889700000|2025-03-13 18:15:00|127.14|124.74|127.8|125.4|128.76|126.36|127.01|124.61|0
1741890000000|2025-03-13 18:20:00|128.07|125.67|126.74|124.34|128.23|125.83|126.43|124.03|0
1741890300000|2025-03-13 18:25:00|126.53|124.13|125.85|123.45|127.32|124.92|125.8|123.4|0
1741890600000|2025-03-13 18:30:00|125.8|123.4|125.8|123.4|126.9|124.5|124.5|122.1|0
1741890900000|2025-03-13 18:35:00|125.69|123.29|123.49|121.09|125.8|123.4|123.18|120.78|0
1741891200000|2025-03-13 18:40:00|123.64|121.24|122.61|120.21|124|121.6|122.3|119.9|0
1741891500000|2025-03-13 18:45:00|122.66|120.26|122.45|120.05|123.69|121.29|122.09|119.69|0
1741891800000|2025-03-13 18:50:00|122.5|120.1|123.79|121.39|125.03|122.63|122.2|119.8|0
1741892100000|2025-03-13 18:55:00|123.68|121.28|122.75|120.35|124.46|122.06|122.7|120.3|0
1741892400000|2025-03-13 19:00:00|123.01|120.61|123.73|121.33|124.04|121.64|121.42|119.02|0
1741892700000|2025-03-13 19:05:00|123.89|121.49|125.71|123.31|126.34|123.94|123.68|121.28|0
1741893000000|2025-03-13 19:10:00|125.97|123.57|125.02|122.62|126.23|123.83|124.35|121.95|0
1741893300000|2025-03-13 19:15:00|124.66|122.26|124.48|122.08|125.39|122.99|124.14|121.74|0
1741893600000|2025-03-13 19:20:00|124.66|122.26|125.65|123.25|125.81|123.41|124.55|122.15|0
1741893900000|2025-03-13 19:25:00|125.7|123.3|127.91|125.51|129.04|126.64|125.49|123.09|0
1741894200000|2025-03-13 19:30:00|128.34|125.94|127.14|124.74|128.98|126.58|126.77|124.37|0
1741894500000|2025-03-13 19:35:00|127.43|125.03|130.21|127.81|130.27|127.87|127.17|124.77|0
1741894800000|2025-03-13 19:40:00|130|127.6|126.45|124.05|130.16|127.76|126.4|124|0
1741895100000|2025-03-13 19:45:00|126.48|124.08|127.93|125.53|129.11|126.71|126.48|124.08|0
1741895400000|2025-03-13 19:50:00|128.9|126.5|128.57|126.17|130.13|127.73|128.09|125.69|0
1741895700000|2025-03-13 19:55:00|128.36|125.96|127.34|124.94|128.68|126.28|127.03|124.63|0
1741896000000|2025-03-13 20:00:00|127.03|124.63|124.92|122.52|127.29|124.89|124.92|122.52|0
1741896300000|2025-03-13 20:05:00|125.02|122.62|124.66|122.26|125.39|122.99|124.66|122.26|0
1741896600000|2025-03-13 20:10:00|124.92|122.52|123.98|121.58|124.92|122.52|123.87|121.47|0
1741896900000|2025-03-13 20:15:00|124.03|121.63|124.7|122.3|124.7|122.3|123.72|121.32|0
1741897200000|2025-03-13 20:20:00|124.65|122.25|124.34|121.94|124.96|122.56|124.28|121.88|0
1741897500000|2025-03-13 20:25:00|124.39|121.99|124.44|122.04|124.44|122.04|124.13|121.73|0
1741897800000|2025-03-13 20:30:00|124.39|121.99|124.7|122.3|124.75|122.35|124.18|121.78|0
1741898100000|2025-03-13 20:35:00|124.64|122.24|124.9|122.5|125.01|122.61|124.46|122.06|0
1741898400000|2025-03-13 20:40:00|124.85|122.45|125.16|122.76|125.27|122.87|124.85|122.45|0
1741898700000|2025-03-13 20:45:00|125.21|122.81|124.75|122.75|125.21|122.85|124.69|122.29|0
1741899000000|2025-03-13 20:50:00|124.78|122.78|124.64|122.64|124.8|122.8|124.49|122.49|0
1741899300000|2025-03-13 20:55:00|125.04|122.24|125.33|122.53|125.38|122.58|125.02|122.22|0
1741899600000|2025-03-13 21:00:00|125.28|122.48|125.51|122.71|125.72|122.92|125.28|122.48|0
1741899900000|2025-03-13 21:05:00|125.52|122.72|125.8|123|125.87|123.07|125.52|122.72|0
1741900200000|2025-03-13 21:10:00|125.75|122.95|126.18|123.38|126.22|123.42|125.73|122.93|0
1741900500000|2025-03-13 21:15:00|126.14|123.34|126.31|123.51|126.34|123.54|126.03|123.23|0
1741900800000|2025-03-13 21:20:00|126.29|123.49|126.28|123.48|126.34|123.54|126.17|123.37|0
1741901100000|2025-03-13 21:25:00|126.29|123.49|126.31|123.51|126.4|123.6|126.2|123.4|0
1741901400000|2025-03-13 21:30:00|126.26|123.46|125.97|123.17|126.26|123.46|125.97|123.17|0
1741901700000|2025-03-13 21:35:00|126.01|123.21|126.14|123.34|126.14|123.34|125.97|123.17|0
1741902000000|2025-03-13 21:40:00|126.08|123.28|126.05|123.25|126.14|123.34|126.03|123.23|0
1741902300000|2025-03-13 21:45:00|126.04|123.24|125.93|123.13|126.04|123.24|125.84|123.04|0
1741902600000|2025-03-13 21:50:00|125.92|123.12|125.89|123.09|125.97|123.17|125.83|123.03|0
1741902900000|2025-03-13 21:55:00|125.87|123.07|125.47|122.67|125.94|123.14|125.47|122.67|0
1741903200000|2025-03-13 22:00:00|124.99|122.19|124.49|121.69|124.99|122.19|124.31|121.51|0
1741903500000|2025-03-13 22:05:00|124.57|121.77|123.19|120.39|124.59|121.79|123.14|120.34|0
1741903800000|2025-03-13 22:10:00|123.14|120.34|122.62|119.82|123.4|120.6|122.44|119.64|0
1741904100000|2025-03-13 22:15:00|122.6|119.8|123.34|120.54|123.6|120.8|122.47|119.67|0
1741904400000|2025-03-13 22:20:00|123.39|120.59|123.91|121.11|123.99|121.19|123.19|120.39|0
1741904700000|2025-03-13 22:25:00|123.86|121.06|123.28|120.48|124.11|121.31|123.28|120.48|0
1741905000000|2025-03-13 22:30:00|123.23|120.43|122.82|120.02|123.41|120.61|122.46|119.66|0
1741905300000|2025-03-13 22:35:00|122.72|119.92|122|119.2|122.82|120.02|121.94|119.14|0
1741905600000|2025-03-13 22:40:00|121.97|119.17|122.15|119.35|122.56|119.76|121.74|118.94|0
1741905900000|2025-03-13 22:45:00|122.2|119.4|121.99|119.19|122.28|119.48|121.94|119.14|0
1741906200000|2025-03-13 22:50:00|121.94|119.14|121.53|118.73|121.99|119.19|121.35|118.55|0
1741906500000|2025-03-13 22:55:00|121.5|118.7|122.19|119.39|122.45|119.65|121.32|118.52|0
1741906800000|2025-03-13 23:00:00|122.14|119.34|122.34|119.54|122.57|119.77|121.93|119.13|0
1741907100000|2025-03-13 23:05:00|122.32|119.52|121.42|118.62|122.44|119.64|121.37|118.57|0
1741907400000|2025-03-13 23:10:00|121.47|118.67|121.47|118.67|121.47|118.67|121.09|118.29|0
1741907700000|2025-03-13 23:15:00|121.52|118.72|121.98|119.18|122.39|119.59|121.52|118.72|0
1741908000000|2025-03-13 23:20:00|122.03|119.23|121.62|118.82|122.28|119.48|121.41|118.61|0
1741908300000|2025-03-13 23:25:00|121.64|118.84|121.84|119.04|121.87|119.07|121.46|118.66|0
1741908600000|2025-03-13 23:30:00|121.9|119.1|121.51|118.71|121.95|119.15|121.46|118.66|0
1741908900000|2025-03-13 23:35:00|121.56|118.76|122.45|119.65|122.66|119.86|121.56|118.76|0
1741909200000|2025-03-13 23:40:00|122.43|119.63|122.17|119.37|122.43|119.63|121.81|119.01|0
1741909500000|2025-03-13 23:45:00|122.12|119.32|121.86|119.06|122.3|119.5|121.81|119.01|0
1741909800000|2025-03-13 23:50:00|121.83|119.03|121.65|118.85|122.01|119.21|121.53|118.73|0
1741910100000|2025-03-13 23:55:00|121.6|118.8|122.16|119.36|122.21|119.41|121.5|118.7|0
1741910400000|2025-03-14 00:00:00|122.11|119.31|122.44|119.64|123.24|120.44|121.55|118.75|0
1741910700000|2025-03-14 00:05:00|122.42|119.62|121.75|118.95|122.42|119.62|121.54|118.74|0
1741911000000|2025-03-14 00:10:00|121.77|118.97|121.44|118.64|121.8|119|121.34|118.54|0
1741911300000|2025-03-14 00:15:00|121.59|118.79|120.93|118.93|121.72|119.45|120.73|118.59|0
1741911600000|2025-03-14 00:20:00|120.99|118.99|120.58|118.58|121.29|119.29|120.37|118.37|0
1741911900000|2025-03-14 00:25:00|120.48|118.48|120.83|118.83|120.98|118.98|120.22|118.22|0
1741912200000|2025-03-14 00:30:00|120.78|118.78|119.41|117.41|120.88|118.88|119.31|117.31|0
1741912500000|2025-03-14 00:35:00|119.36|117.36|119.18|117.18|119.76|117.76|119.1|117.1|0
1741912800000|2025-03-14 00:40:00|119.21|117.21|119.1|117.1|119.51|117.51|118.9|116.9|0
1741913100000|2025-03-14 00:45:00|119.15|117.15|119.3|117.3|119.6|117.6|119.15|117.15|0
1741913400000|2025-03-14 00:50:00|119.25|117.25|119.2|117.2|119.45|117.45|119.05|117.05|0
1741913700000|2025-03-14 00:55:00|119.25|117.25|119.9|117.9|119.95|117.95|119.2|117.2|0
1741914000000|2025-03-14 01:00:00|119.85|117.85|119.85|117.85|120.1|118.1|119.7|117.7|0
1741914300000|2025-03-14 01:05:00|119.9|117.9|119.8|117.8|120.3|118.3|119.7|117.7|0
1741914600000|2025-03-14 01:10:00|119.69|117.69|119.29|117.29|119.79|117.79|119.04|117.04|0
1741914900000|2025-03-14 01:15:00|119.19|117.19|119.99|117.99|120.14|118.14|119.14|117.14|0
1741915200000|2025-03-14 01:20:00|120.04|118.04|119.64|117.64|120.19|118.19|119.49|117.49|0
1741915500000|2025-03-14 01:25:00|119.59|117.59|119.89|117.89|119.99|117.99|119.59|117.59|0
1741915800000|2025-03-14 01:30:00|119.96|117.96|120.72|118.72|123.21|121.21|119.68|117.68|0
1741916100000|2025-03-14 01:35:00|120.61|118.61|120.44|118.44|120.67|118.67|120.26|118.26|0
1741916400000|2025-03-14 01:40:00|120.41|118.41|119.6|117.6|120.44|118.44|119.1|117.1|0
1741916700000|2025-03-14 01:45:00|119.65|117.65|119.9|117.9|120.05|118.05|119.5|117.5|0
1741917000000|2025-03-14 01:50:00|119.93|117.93|119.47|117.47|120.15|118.15|119.39|117.39|0
1741917300000|2025-03-14 01:55:00|119.44|117.44|120.45|118.45|120.5|118.5|119.44|117.44|0
1741917600000|2025-03-14 02:00:00|120.35|118.35|120.3|118.3|120.5|118.5|120.1|118.1|0
1741917900000|2025-03-14 02:05:00|120.25|118.25|120.24|118.24|120.35|118.35|119.82|117.82|0
1741918200000|2025-03-14 02:10:00|120.19|118.19|119.64|117.64|120.22|118.22|119.64|117.64|0
1741918500000|2025-03-14 02:15:00|119.59|117.59|119.71|117.71|119.96|117.96|119.53|117.53|0
1741918800000|2025-03-14 02:20:00|119.73|117.73|119.33|117.33|119.73|117.73|119.33|117.33|0
1741919100000|2025-03-14 02:25:00|119.38|117.38|119.65|117.65|119.73|117.73|119.38|117.38|0
1741919400000|2025-03-14 02:30:00|119.63|117.63|119.73|117.73|119.8|117.8|119.38|117.38|0
1741919700000|2025-03-14 02:35:00|119.68|117.68|119.62|117.62|119.88|117.88|119.32|117.32|0
1741920000000|2025-03-14 02:40:00|119.6|117.6|119.87|117.87|120.08|118.08|119.6|117.6|0
1741920300000|2025-03-14 02:45:00|119.85|117.85|119.87|117.87|120.07|118.07|119.67|117.67|0
1741920600000|2025-03-14 02:50:00|119.82|117.82|118.91|116.91|119.82|117.82|118.86|116.86|0
1741920900000|2025-03-14 02:55:00|118.96|116.96|119.11|117.11|119.21|117.21|118.96|116.96|0
1741921200000|2025-03-14 03:00:00|119.16|117.16|118.76|116.76|119.21|117.21|118.61|116.61|0
1741921500000|2025-03-14 03:05:00|118.71|116.71|119.01|117.01|119.03|117.03|118.46|116.46|0
1741921800000|2025-03-14 03:10:00|119.03|117.03|118.95|116.95|119.21|117.21|118.71|116.71|0
1741922100000|2025-03-14 03:15:00|118.9|116.9|118.4|116.4|118.9|116.9|118.3|116.3|0
1741922400000|2025-03-14 03:20:00|118.45|116.45|118.55|116.55|118.65|116.65|118.38|116.38|0
1741922700000|2025-03-14 03:25:00|118.6|116.6|118.6|116.6|118.65|116.65|118.35|116.35|0
1741923000000|2025-03-14 03:30:00|118.55|116.55|118.57|116.57|118.59|116.59|118.35|116.35|0
1741923300000|2025-03-14 03:35:00|118.54|116.54|118.54|116.54|118.69|116.69|118.44|116.44|0
1741923600000|2025-03-14 03:40:00|118.57|116.57|118.59|116.59|118.77|116.77|118.54|116.54|0
1741923900000|2025-03-14 03:45:00|118.57|116.57|118.69|116.69|118.89|116.89|118.57|116.57|0
1741924200000|2025-03-14 03:50:00|118.66|116.66|118.63|116.63|118.79|116.79|118.54|116.54|0
1741924500000|2025-03-14 03:55:00|118.58|116.58|118.68|116.68|118.93|116.93|118.58|116.58|0
1741924800000|2025-03-14 04:00:00|118.78|116.78|118.78|116.78|118.83|116.83|118.58|116.58|0
1741925100000|2025-03-14 04:05:00|118.83|116.83|118.78|116.78|118.98|116.98|118.68|116.68|0
1741925400000|2025-03-14 04:10:00|118.8|116.8|118.73|116.73|118.98|116.98|118.68|116.68|0
1741925700000|2025-03-14 04:15:00|118.68|116.68|118.72|116.72|118.77|116.77|118.52|116.52|0
1741926000000|2025-03-14 04:20:00|118.75|116.75|118.57|116.57|118.8|116.8|118.52|116.52|0
1741926300000|2025-03-14 04:25:00|118.52|116.52|119.27|117.27|119.32|117.32|118.52|116.52|0
1741926600000|2025-03-14 04:30:00|119.3|117.3|119.32|117.32|119.37|117.37|119.02|117.02|0
1741926900000|2025-03-14 04:35:00|119.29|117.29|119.47|117.47|119.54|117.54|119.22|117.22|0
1741927200000|2025-03-14 04:40:00|119.39|117.39|119.11|117.11|119.39|117.39|119.01|117.01|0
1741927500000|2025-03-14 04:45:00|119.09|117.09|119.16|117.16|119.26|117.26|118.86|116.86|0
1741927800000|2025-03-14 04:50:00|119.14|117.14|119.06|117.06|119.16|117.16|118.91|116.91|0
1741928100000|2025-03-14 04:55:00|119.03|117.03|118.88|116.88|119.06|117.06|118.88|116.88|0
1741928400000|2025-03-14 05:00:00|118.9|116.9|118.75|116.75|118.95|116.95|118.7|116.7|0
1741928700000|2025-03-14 05:05:00|118.8|116.8|118.85|116.85|119|117|118.65|116.65|0
1741929000000|2025-03-14 05:10:00|118.75|116.75|118.5|116.5|118.85|116.85|118.45|116.45|0
1741929300000|2025-03-14 05:15:00|118.4|116.4|118.19|116.19|118.45|116.45|118.19|116.19|0
1741929600000|2025-03-14 05:20:00|118.24|116.24|119.44|117.44|119.44|117.44|118.19|116.19|0
1741929900000|2025-03-14 05:25:00|119.39|117.39|119.39|117.39|119.39|117.39|118.89|116.89|0
1741930200000|2025-03-14 05:30:00|119.34|117.34|119.69|117.69|119.74|117.74|119.29|117.29|0
1741930500000|2025-03-14 05:35:00|119.64|117.64|119.89|117.89|119.89|117.89|119.59|117.59|0
1741930800000|2025-03-14 05:40:00|119.84|117.84|119.79|117.79|119.84|117.84|119.59|117.59|0
1741931100000|2025-03-14 05:45:00|119.74|117.74|119.83|117.83|119.99|117.99|119.66|117.66|0
1741931400000|2025-03-14 05:50:00|119.89|117.89|119.88|117.88|119.93|117.93|119.81|117.81|0
1741931700000|2025-03-14 05:55:00|119.93|117.93|120.13|118.13|120.34|118.34|119.78|117.78|0
1741932000000|2025-03-14 06:00:00|120.23|118.23|120.74|118.74|120.74|118.74|119.98|117.98|0
1741932300000|2025-03-14 06:05:00|120.79|118.79|120.38|118.38|120.94|118.94|120.33|118.33|0
1741932600000|2025-03-14 06:10:00|120.53|118.53|120.53|118.53|120.94|118.94|120.48|118.48|0
1741932900000|2025-03-14 06:15:00|120.48|118.48|120.68|118.68|120.73|118.73|120.38|118.38|0
1741933200000|2025-03-14 06:20:00|120.63|118.63|120.63|118.63|120.83|118.83|120.58|118.58|0
1741933500000|2025-03-14 06:25:00|120.65|118.65|120.73|118.73|120.83|118.83|120.5|118.5|0
1741933800000|2025-03-14 06:30:00|120.83|118.83|121.13|119.13|121.33|119.33|120.45|118.45|0
1741934100000|2025-03-14 06:35:00|121.18|119.18|120.42|118.42|121.18|119.18|120.32|118.32|0
1741934400000|2025-03-14 06:40:00|120.37|118.37|120.06|118.06|120.42|118.42|119.96|117.96|0
1741934700000|2025-03-14 06:45:00|120.11|118.11|120.06|118.06|120.16|118.16|119.66|117.66|0
1741935000000|2025-03-14 06:50:00|120.01|118.01|119.95|117.95|120.31|118.31|119.95|117.95|0
1741935300000|2025-03-14 06:55:00|120.01|118.01|120|118|120.21|118.21|119.8|117.8|0
1741935600000|2025-03-14 07:00:00|120.03|118.03|121.06|119.06|121.32|119.32|120|118|0
1741935900000|2025-03-14 07:05:00|121.01|119.01|121.47|119.47|121.78|119.78|120.91|118.91|0
1741936200000|2025-03-14 07:10:00|121.6|119.6|121.37|119.37|121.91|119.91|121.37|119.37|0
1741936500000|2025-03-14 07:15:00|121.29|119.29|121.26|119.26|121.62|119.62|121.16|119.16|0
1741936800000|2025-03-14 07:20:00|121.21|119.21|121.11|119.11|121.36|119.36|120.93|118.93|0
1741937100000|2025-03-14 07:25:00|121.06|119.06|121.15|119.15|121.21|119.21|120.75|118.75|0
1741937400000|2025-03-14 07:30:00|121.26|119.26|121.92|119.92|122.02|120.02|121.15|119.15|0
1741937700000|2025-03-14 07:35:00|121.94|119.94|121.3|119.3|121.94|119.94|121.3|119.3|0
1741938000000|2025-03-14 07:40:00|121.23|119.23|120.39|118.39|121.3|119.3|120.39|118.39|0
1741938300000|2025-03-14 07:45:00|120.49|118.49|120.41|118.41|120.54|118.54|119.83|117.83|0
1741938600000|2025-03-14 07:50:00|120.43|118.43|120.46|118.46|121.19|119.19|120.38|118.38|0
1741938900000|2025-03-14 07:55:00|120.43|118.43|121.24|119.24|121.5|119.5|120.43|118.43|0
1741939200000|2025-03-14 08:00:00|121.19|119.19|121.34|119.34|122.01|120.01|120.91|118.91|0
1741939500000|2025-03-14 08:05:00|121.39|119.39|120.88|118.88|121.44|119.44|120.76|118.76|0
1741939800000|2025-03-14 08:10:00|120.93|118.93|120.22|118.22|121.29|119.29|120.17|118.17|0
1741940100000|2025-03-14 08:15:00|120.32|118.32|120.07|118.07|120.47|118.47|119.71|117.71|0
1741940400000|2025-03-14 08:20:00|120.01|118.01|119.41|117.41|120.07|118.07|119.11|117.11|0
1741940700000|2025-03-14 08:25:00|119.38|117.38|118.65|116.65|119.51|117.51|118.23|116.23|0
1741941000000|2025-03-14 08:30:00|118.55|116.55|119.65|117.65|119.65|117.65|118.28|116.28|0
1741941300000|2025-03-14 08:35:00|119.68|117.68|119.4|117.4|119.93|117.93|119.3|117.3|0
1741941600000|2025-03-14 08:40:00|119.43|117.43|119.15|117.15|119.78|117.78|119.07|117.07|0
1741941900000|2025-03-14 08:45:00|119.2|117.2|117.19|115.19|119.2|117.2|117.19|115.19|0
1741942200000|2025-03-14 08:50:00|117.14|115.14|117.69|115.69|118.14|116.14|117.14|115.14|0
1741942500000|2025-03-14 08:55:00|117.79|115.79|117.71|115.71|117.99|115.99|117.44|115.44|0
1741942800000|2025-03-14 09:00:00|117.59|115.59|117.31|115.31|117.64|115.64|117.19|115.19|0
1741943100000|2025-03-14 09:05:00|117.28|115.28|116.88|114.88|117.38|115.38|116.59|114.59|0
1741943400000|2025-03-14 09:10:00|116.96|114.96|117.26|115.26|117.53|115.53|116.93|114.93|0
1741943700000|2025-03-14 09:15:00|117.23|115.23|116.73|114.73|117.38|115.38|116.73|114.73|0
1741944000000|2025-03-14 09:20:00|116.78|114.78|116.68|114.68|117.03|115.03|116.46|114.46|0
1741944300000|2025-03-14 09:25:00|116.65|114.65|117.12|115.12|117.32|115.32|116.43|114.43|0
1741944600000|2025-03-14 09:30:00|117.1|115.1|117.52|115.52|117.72|115.72|117.02|115.02|0
1741944900000|2025-03-14 09:35:00|117.47|115.47|117.32|115.32|117.72|115.72|117.07|115.07|0
1741945200000|2025-03-14 09:40:00|117.39|115.39|117.44|115.44|117.56|115.56|116.8|114.8|0
1741945500000|2025-03-14 09:45:00|117.46|115.46|117.21|115.21|117.81|115.81|117.16|115.16|0
1741945800000|2025-03-14 09:50:00|117.26|115.26|117.06|115.06|117.31|115.31|116.64|114.64|0
1741946100000|2025-03-14 09:55:00|117.16|115.16|117.28|115.28|117.46|115.46|117.16|115.16|0
1741946400000|2025-03-14 10:00:00|117.26|115.26|117.31|115.31|117.71|115.71|117.11|115.11|0
1741946700000|2025-03-14 10:05:00|117.33|115.33|117.15|115.15|117.55|115.55|117.01|115.01|0
1741947000000|2025-03-14 10:10:00|117.2|115.2|118.2|116.2|118.3|116.3|116.95|114.95|0
1741947300000|2025-03-14 10:15:00|118.15|116.15|118|116|118.5|116.5|117.75|115.75|0
1741947600000|2025-03-14 10:20:00|117.97|115.97|118.25|116.25|118.5|116.5|117.95|115.95|0
1741947900000|2025-03-14 10:25:00|118.2|116.2|118.14|116.14|118.2|116.2|117.94|115.94|0
1741948200000|2025-03-14 10:30:00|118.19|116.19|119|117|119|117|118.14|116.14|0
1741948500000|2025-03-14 10:35:00|119.02|117.02|118.39|116.39|119.37|117.37|118.14|116.14|0
1741948800000|2025-03-14 10:40:00|118.34|116.34|118.24|116.24|118.84|116.84|118.14|116.14|0
1741949100000|2025-03-14 10:45:00|118.21|116.21|116.74|114.74|118.39|116.39|116.69|114.69|0
1741949400000|2025-03-14 10:50:00|116.69|114.69|115.65|113.65|116.76|114.76|115.35|113.35|0
1741949700000|2025-03-14 10:55:00|115.6|113.6|116.51|114.51|116.61|114.61|115.55|113.55|0
1741950000000|2025-03-14 11:00:00|116.53|114.53|116.48|114.48|116.88|114.88|116.29|114.29|0
1741950300000|2025-03-14 11:05:00|116.43|114.43|116.9|114.9|117.33|115.33|115.99|113.99|0
1741950600000|2025-03-14 11:10:00|116.8|114.8|117.2|115.2|117.35|115.35|116.78|114.78|0
1741950900000|2025-03-14 11:15:00|117.3|115.3|118.07|116.07|118.12|116.12|117.02|115.02|0
1741951200000|2025-03-14 11:20:00|118.12|116.12|117.64|115.64|118.12|116.12|117.44|115.44|0
1741951500000|2025-03-14 11:25:00|117.67|115.67|117.17|115.17|117.97|115.97|117.12|115.12|0
1741951800000|2025-03-14 11:30:00|117.14|115.14|116.82|114.82|117.36|115.36|116.64|114.64|0
1741952100000|2025-03-14 11:35:00|116.79|114.79|116.27|114.27|117.01|115.01|116.24|114.24|0
1741952400000|2025-03-14 11:40:00|116.24|114.24|116.02|114.02|116.47|114.47|115.9|113.9|0
1741952700000|2025-03-14 11:45:00|116.07|114.07|115.33|113.33|116.22|114.22|115.28|113.28|0
1741953000000|2025-03-14 11:50:00|115.38|113.38|115.92|113.92|116.14|114.14|115.28|113.28|0
1741953300000|2025-03-14 11:55:00|115.87|113.87|115.96|113.96|116.06|114.06|115.47|113.47|0
1741953600000|2025-03-14 12:00:00|115.91|113.91|115.79|113.79|116.16|114.16|115.57|113.57|0
1741953900000|2025-03-14 12:05:00|115.76|113.76|115.69|113.69|115.91|113.91|115.27|113.27|0
1741954200000|2025-03-14 12:10:00|115.66|113.66|115.76|113.76|116.3|114.3|115.46|113.46|0
1741954500000|2025-03-14 12:15:00|115.71|113.71|115.36|113.36|115.91|113.91|115.31|113.31|0
1741954800000|2025-03-14 12:20:00|115.31|113.31|114.33|112.33|115.36|113.36|114.33|112.33|0
1741955100000|2025-03-14 12:25:00|114.19|112.19|113.75|111.75|114.53|112.53|113.75|111.75|0
1741955400000|2025-03-14 12:30:00|113.84|111.84|113.94|111.94|114.35|112.35|113.55|111.55|0
1741955700000|2025-03-14 12:35:00|113.89|111.89|114.72|112.72|114.77|112.77|113.89|111.89|0
1741956000000|2025-03-14 12:40:00|114.79|112.79|115.2|113.2|115.35|113.35|114.35|112.35|0
1741956300000|2025-03-14 12:45:00|115.15|113.15|114.37|112.37|115.15|113.15|114.18|112.18|0
1741956600000|2025-03-14 12:50:00|114.42|112.42|114.71|112.71|114.71|112.71|114.27|112.27|0
1741956900000|2025-03-14 12:55:00|114.73|112.73|114.76|112.76|115.1|113.1|114.51|112.51|0
1741957200000|2025-03-14 13:00:00|114.8|112.8|114.61|112.61|115.42|113.42|114.53|112.53|0
1741957500000|2025-03-14 13:05:00|114.66|112.66|114.9|112.9|115|113|114.41|112.41|0
1741957800000|2025-03-14 13:10:00|114.95|112.95|115.56|113.56|115.58|113.58|114.85|112.85|0
1741958100000|2025-03-14 13:15:00|115.53|113.53|116.32|114.32|116.39|114.39|115.51|113.51|0
1741958400000|2025-03-14 13:20:00|116.37|114.37|114.9|112.9|116.63|114.63|114.85|112.85|0
1741958700000|2025-03-14 13:25:00|115.3|112.5|116.23|113.43|116.53|113.73|115.2|112.4|0
1741959000000|2025-03-14 13:30:00|115.83|113.83|114.79|112.79|116.42|114.42|114.35|112.35|0
1741959300000|2025-03-14 13:35:00|114.84|112.84|112.6|110.6|115.01|113.01|112.02|110.02|0
1741959600000|2025-03-14 13:40:00|112.46|110.46|110.74|108.74|113.33|111.33|110.65|108.65|0
1741959900000|2025-03-14 13:45:00|110.51|108.51|108.94|106.94|110.7|108.7|108.66|106.66|0
1741960200000|2025-03-14 13:50:00|108.8|106.8|108.09|106.09|109.79|107.79|107.9|105.9|0
1741960500000|2025-03-14 13:55:00|108.04|106.04|110.84|108.84|111.29|109.29|108.04|106.04|0
1741960800000|2025-03-14 14:00:00|112.13|110.13|111.96|109.56|115.87|113.87|111.57|109.17|0
1741961100000|2025-03-14 14:05:00|112.05|109.65|113.04|110.64|113.04|110.64|110|107.6|0
1741961400000|2025-03-14 14:10:00|113.06|110.66|114.18|111.78|114.88|112.48|112.07|109.67|0
1741961700000|2025-03-14 14:15:00|114.38|111.98|113.74|111.34|114.62|112.22|113.4|111|0
1741962000000|2025-03-14 14:20:00|113.94|111.54|112.62|110.22|115.7|113.3|112.38|109.98|0
1741962300000|2025-03-14 14:25:00|112.38|109.98|113.64|111.24|114.15|111.75|112.38|109.98|0
1741962600000|2025-03-14 14:30:00|113.69|111.29|112.42|110.02|113.86|111.46|112.04|109.64|0
1741962900000|2025-03-14 14:35:00|112.23|109.83|110.46|108.06|113.49|111.09|110.36|107.96|0
1741963200000|2025-03-14 14:40:00|110.55|108.15|109.41|107.01|110.92|108.52|109.18|106.78|0
1741963500000|2025-03-14 14:45:00|109.37|106.97|107.75|105.35|109.37|106.97|107.47|105.07|0
1741963800000|2025-03-14 14:50:00|107.7|105.3|107.61|105.21|107.7|105.3|106.72|104.32|0
1741964100000|2025-03-14 14:55:00|107.56|105.16|105.37|102.97|108.4|106|105.37|102.97|0
1741964400000|2025-03-14 15:00:00|105.24|102.84|105.97|103.57|106.68|104.28|104.14|101.74|0
1741964700000|2025-03-14 15:05:00|105.83|103.43|106.75|104.35|106.85|104.45|105.74|103.34|0
1741965000000|2025-03-14 15:10:00|106.71|104.31|106.34|103.94|106.89|104.49|105.69|103.29|0
1741965300000|2025-03-14 15:15:00|106.2|103.8|105.14|102.74|106.29|103.89|105|102.6|0
1741965600000|2025-03-14 15:20:00|105.09|102.69|104.37|101.97|105.23|102.83|104.19|101.79|0
1741965900000|2025-03-14 15:25:00|104.23|101.83|104.87|102.47|105.37|102.97|104|101.6|0
1741966200000|2025-03-14 15:30:00|104.78|102.38|103.84|101.44|104.78|102.38|103.37|100.97|0
1741966500000|2025-03-14 15:35:00|103.86|101.46|102.79|100.39|104.45|102.05|102.75|100.35|0
1741966800000|2025-03-14 15:40:00|102.93|100.53|101.89|99.49|103.02|100.62|101.89|99.49|0
1741967100000|2025-03-14 15:45:00|101.98|99.58|102.83|100.43|103.64|101.24|101.67|99.27|0
1741967400000|2025-03-14 15:50:00|102.79|100.39|103.14|100.74|103.82|101.42|102.56|100.16|0
1741967700000|2025-03-14 15:55:00|103.27|100.87|102.55|100.15|103.36|100.96|102.24|99.84|0
1741968000000|2025-03-14 16:00:00|102.51|100.11|103.95|101.55|103.95|101.55|102.42|100.02|0
1741968300000|2025-03-14 16:05:00|104.04|101.64|104.9|102.5|104.9|102.5|103.68|101.28|0
1741968600000|2025-03-14 16:10:00|104.76|102.36|105.08|102.68|105.72|103.32|104.44|102.04|0
1741968900000|2025-03-14 16:15:00|105.21|102.81|105.71|103.31|106.22|103.82|105.03|102.63|0
1741969200000|2025-03-14 16:20:00|105.62|103.22|104.71|102.31|105.76|103.36|104.27|101.87|0
1741969500000|2025-03-14 16:25:00|104.73|102.33|105.92|103.92|106.36|104.34|104.34|101.94|0
1741969800000|2025-03-14 16:30:00|106.02|104.02|105.35|103.35|106.42|104.42|105.28|103.28|0
1741970100000|2025-03-14 16:35:00|105.4|103.4|104.71|102.71|105.47|103.47|103.44|101.44|0
1741970400000|2025-03-14 16:40:00|104.62|102.62|103.19|101.19|104.94|102.94|103.01|101.01|0
1741970700000|2025-03-14 16:45:00|103.23|101.23|103.14|101.14|103.82|101.82|103.14|101.14|0
1741971000000|2025-03-14 16:50:00|103.05|101.05|102.19|100.19|103.14|101.14|101.79|99.79|0
1741971300000|2025-03-14 16:55:00|102.24|100.24|102.39|100.39|102.91|100.91|101.97|99.97|0
1741971600000|2025-03-14 17:00:00|102.87|100.87|102.5|100.5|102.87|100.87|101.17|99.17|0
1741971900000|2025-03-14 17:05:00|102.53|100.53|101.92|99.92|102.77|100.77|101.34|99.34|0
1741972200000|2025-03-14 17:10:00|101.79|99.79|102.72|100.72|102.99|100.99|101.79|99.79|0
1741972500000|2025-03-14 17:15:00|102.77|100.77|102.99|100.99|103.17|101.17|101.87|99.87|0
1741972800000|2025-03-14 17:20:00|103.13|101.13|103.08|101.08|103.26|101.26|102.12|100.12|0
1741973100000|2025-03-14 17:25:00|103.01|101.01|103.53|101.53|103.98|101.98|102.4|100.4|0
1741973400000|2025-03-14 17:30:00|103.57|101.57|104.03|102.03|104.3|102.3|102.67|100.67|0
1741973700000|2025-03-14 17:35:00|103.98|101.98|103.5|101.5|104.8|102.8|103.25|101.25|0
1741974000000|2025-03-14 17:40:00|103.52|101.52|104.7|102.7|104.89|102.89|103.39|101.39|0
1741974300000|2025-03-14 17:45:00|104.84|102.84|104.84|102.84|105.25|103.25|104.52|102.52|0
1741974600000|2025-03-14 17:50:00|104.79|102.79|103.83|101.83|104.84|102.84|103.61|101.61|0
1741974900000|2025-03-14 17:55:00|103.97|101.97|105.02|103.02|105.2|103.2|103.74|101.74|0
1741975200000|2025-03-14 18:00:00|104.93|102.93|103.56|101.56|105.02|103.02|103.47|101.47|0
1741975500000|2025-03-14 18:05:00|103.6|101.6|103.69|101.69|104.06|102.06|103.02|101.02|0
1741975800000|2025-03-14 18:10:00|103.83|101.83|104.83|102.83|104.97|102.97|103.37|101.37|0
1741976100000|2025-03-14 18:15:00|104.76|102.76|104.83|102.83|105.24|103.24|104.42|102.42|0
1741976400000|2025-03-14 18:20:00|104.92|102.92|103.89|101.89|105.74|103.74|103.89|101.89|0
1741976700000|2025-03-14 18:25:00|103.98|101.98|103.34|101.34|103.98|101.98|102.8|100.8|0
1741977000000|2025-03-14 18:30:00|103.2|101.2|101.71|99.71|103.25|101.25|101.67|99.67|0
1741977300000|2025-03-14 18:35:00|101.76|99.76|100.59|98.59|102.21|100.21|100.55|98.55|0
1741977600000|2025-03-14 18:40:00|100.64|98.64|100.86|98.86|101.57|99.57|100.46|98.46|0
1741977900000|2025-03-14 18:45:00|100.81|98.81|100.77|98.77|100.99|98.99|100.06|98.06|0
1741978200000|2025-03-14 18:50:00|100.72|98.72|101.17|99.17|101.48|99.48|100.5|98.5|0
1741978500000|2025-03-14 18:55:00|101.34|99.34|100.27|98.27|102.24|100.24|100|98|0
1741978800000|2025-03-14 19:00:00|100.4|98.4|99.69|97.69|100.87|98.87|99.69|97.69|0
1741979100000|2025-03-14 19:05:00|99.73|97.73|99.33|97.33|99.91|97.91|99.07|97.07|0
1741979400000|2025-03-14 19:10:00|99.2|97.2|98.67|96.67|99.69|97.69|98.58|96.58|0
1741979700000|2025-03-14 19:15:00|98.71|96.71|99.42|97.42|99.68|97.68|98.67|96.67|0
1741980000000|2025-03-14 19:20:00|99.46|97.46|99.59|97.59|100.3|98.3|99.06|97.06|0
1741980300000|2025-03-14 19:25:00|99.5|97.5|100.25|98.25|100.39|98.39|99.24|97.24|0
1741980600000|2025-03-14 19:30:00|100.21|98.21|99.76|97.76|100.21|98.21|99.41|97.41|0
1741980900000|2025-03-14 19:35:00|99.85|97.85|100.52|98.52|100.65|98.65|99.67|97.67|0
1741981200000|2025-03-14 19:40:00|100.56|98.56|100.03|98.03|101.05|99.05|99.94|97.94|0
1741981500000|2025-03-14 19:45:00|100.07|98.07|99.03|97.03|100.38|98.38|98.92|96.92|0
1741981800000|2025-03-14 19:50:00|99.01|97.01|97.47|95.47|100.29|98.29|97.26|95.26|0
1741982100000|2025-03-14 19:55:00|97.3|95.3|98.61|96.61|98.61|96.61|96.78|94.78|0
1741982400000|2025-03-14 20:00:00|99.62|97.62|99.88|97.88|100.37|98.37|98.87|96.87|0
1741982700000|2025-03-14 20:05:00|99.84|97.84|100.24|98.24|100.37|98.37|99.66|97.66|0
1741983000000|2025-03-14 20:10:00|100.28|98.28|100.68|98.68|100.79|98.79|100.06|98.06|0
1742170500000|2025-03-17 00:15:00|105.51|103.51|105.46|103.46|105.64|103.64|105.32|103.32|0
1742170800000|2025-03-17 00:20:00|105.44|103.44|106.22|104.22|106.46|104.46|103.01|101.01|0
1742171100000|2025-03-17 00:25:00|106.25|104.25|105.71|103.71|106.27|104.27|105.69|103.69|0
1742171400000|2025-03-17 00:30:00|105.76|103.76|105.2|103.2|105.76|103.76|105.16|103.16|0
1742171700000|2025-03-17 00:35:00|105.18|103.18|105.15|103.15|105.27|103.27|104.83|102.83|0
1742172000000|2025-03-17 00:40:00|105.18|103.18|105.2|103.2|105.48|103.48|104.93|102.93|0
1742172300000|2025-03-17 00:45:00|105.24|103.24|105.06|103.06|105.31|103.31|105.01|103.01|0
1742172600000|2025-03-17 00:50:00|105.04|103.04|104.87|102.87|105.1|103.1|104.64|102.64|0
1742172900000|2025-03-17 00:55:00|104.92|102.92|105.24|103.24|105.28|103.28|104.62|102.62|0
1742173200000|2025-03-17 01:00:00|105.33|103.33|105.24|103.24|105.33|103.33|104.69|102.69|0
1742173500000|2025-03-17 01:05:00|105.26|103.26|105|103|105.4|103.4|104.94|102.94|0
1742173800000|2025-03-17 01:10:00|104.96|102.96|105.35|103.35|105.37|103.37|104.96|102.96|0
1742174100000|2025-03-17 01:15:00|105.37|103.37|104.91|102.91|105.48|103.48|104.91|102.91|0
1742174400000|2025-03-17 01:20:00|104.88|102.88|104.68|102.68|104.91|102.91|104.49|102.49|0
1742174700000|2025-03-17 01:25:00|104.63|102.63|104.9|102.9|104.9|102.9|104.63|102.63|0
1742175000000|2025-03-17 01:30:00|104.88|102.88|104.99|102.99|105.13|103.13|104.76|102.76|0
1742175300000|2025-03-17 01:35:00|105.04|103.04|105.08|103.08|105.13|103.13|104.81|102.81|0
1742175600000|2025-03-17 01:40:00|105.04|103.04|104.69|102.69|105.13|103.13|104.67|102.67|0
1742175900000|2025-03-17 01:45:00|104.67|102.67|104.57|102.57|104.8|102.8|104.48|102.48|0
1742176200000|2025-03-17 01:50:00|104.6|102.6|104.8|102.8|105.12|103.12|104.57|102.57|0
1742176500000|2025-03-17 01:55:00|104.82|102.82|105.07|103.07|105.3|103.3|104.71|102.71|0
1742176800000|2025-03-17 02:00:00|105.1|103.1|105.71|103.71|105.85|103.85|105|103|0
1742177100000|2025-03-17 02:05:00|105.69|103.69|105.53|103.53|105.81|103.81|105.39|103.39|0
1742177400000|2025-03-17 02:10:00|105.51|103.51|105.85|103.85|105.94|103.94|105.51|103.51|0
1742177700000|2025-03-17 02:15:00|105.8|103.8|105.29|103.29|105.87|103.87|105.29|103.29|0
1742178000000|2025-03-17 02:20:00|105.27|103.27|105.34|103.34|105.38|103.38|105.22|103.22|0
1742178300000|2025-03-17 02:25:00|105.38|103.38|105.33|103.33|105.66|103.66|105.29|103.29|0
1742178600000|2025-03-17 02:30:00|105.29|103.29|105.52|103.52|105.52|103.52|105.29|103.29|0
1742178900000|2025-03-17 02:35:00|105.61|103.61|105.4|103.4|105.7|103.7|105.38|103.38|0
1742179200000|2025-03-17 02:40:00|105.38|103.38|105.58|103.58|105.63|103.63|105.35|103.35|0
1742179500000|2025-03-17 02:45:00|105.56|103.56|105.56|103.56|105.79|103.79|105.46|103.46|0
1742179800000|2025-03-17 02:50:00|105.6|103.6|105.69|103.69|105.78|103.78|105.42|103.42|0
1742180100000|2025-03-17 02:55:00|105.65|103.65|105.74|103.74|105.74|103.74|105.37|103.37|0
1742180400000|2025-03-17 03:00:00|105.78|103.78|106.2|104.2|106.2|104.2|105.6|103.6|0
1742180700000|2025-03-17 03:05:00|106.29|104.29|106.01|104.01|106.38|104.38|105.96|103.96|0
1742181000000|2025-03-17 03:10:00|106.05|104.05|105.73|103.73|106.15|104.15|105.68|103.68|0
1742181300000|2025-03-17 03:15:00|105.71|103.71|105.82|103.82|105.87|103.87|105.54|103.54|0
1742181600000|2025-03-17 03:20:00|105.77|103.77|105.93|103.93|106.14|104.14|105.77|103.77|0
1742181900000|2025-03-17 03:25:00|105.91|103.91|105.98|103.98|106.02|104.02|105.91|103.91|0
1742182200000|2025-03-17 03:30:00|105.93|103.93|106.04|104.04|106.14|104.14|105.72|103.72|0
1742182500000|2025-03-17 03:35:00|106.09|104.09|105.88|103.88|106.09|104.09|105.88|103.88|0
1742182800000|2025-03-17 03:40:00|105.86|103.86|105.88|103.88|106.04|104.04|105.83|103.83|0
1742183100000|2025-03-17 03:45:00|105.85|103.85|105.53|103.53|105.9|103.9|105.48|103.48|0
1742183400000|2025-03-17 03:50:00|105.55|103.55|105.85|103.85|105.9|103.9|105.53|103.53|0
1742183700000|2025-03-17 03:55:00|105.83|103.83|105.94|103.94|106.01|104.01|105.71|103.71|0
1742184000000|2025-03-17 04:00:00|106.03|104.03|105.64|103.64|106.03|104.03|105.45|103.45|0
1742184300000|2025-03-17 04:05:00|105.61|103.61|105.8|103.8|105.98|103.98|105.31|103.31|0
1742184600000|2025-03-17 04:10:00|105.84|103.84|105.66|103.66|105.93|103.93|105.61|103.61|0
1742184900000|2025-03-17 04:15:00|105.68|103.68|105.79|103.79|105.84|103.84|105.59|103.59|0
1742185200000|2025-03-17 04:20:00|105.75|103.75|105.79|103.79|105.81|103.81|105.63|103.63|0
1742185500000|2025-03-17 04:25:00|105.74|103.74|106.06|104.06|106.06|104.06|105.74|103.74|0
1742185800000|2025-03-17 04:30:00|106.11|104.11|106.06|104.06|106.11|104.11|105.97|103.97|0
1742186100000|2025-03-17 04:35:00|106.02|104.02|105.6|103.6|106.02|104.02|105.55|103.55|0
1742186400000|2025-03-17 04:40:00|105.64|103.64|105.73|103.73|105.8|103.8|105.6|103.6|0
1742186700000|2025-03-17 04:45:00|105.76|103.76|105.78|103.78|105.83|103.83|105.71|103.71|0
1742187000000|2025-03-17 04:50:00|105.73|103.73|105.59|103.59|105.73|103.73|105.59|103.59|0
1742187300000|2025-03-17 04:55:00|105.61|103.61|105.77|103.77|105.96|103.96|105.59|103.59|0
1742187600000|2025-03-17 05:00:00|105.75|103.75|105.77|103.77|105.91|103.91|105.68|103.68|0
1742187900000|2025-03-17 05:05:00|105.82|103.82|105.72|103.72|105.82|103.82|105.61|103.61|0
1742188200000|2025-03-17 05:10:00|105.7|103.7|105.67|103.67|105.77|103.77|105.54|103.54|0
1742188500000|2025-03-17 05:15:00|105.65|103.65|105.56|103.56|105.67|103.67|105.49|103.49|0
1742188800000|2025-03-17 05:20:00|105.53|103.53|105.74|103.74|105.76|103.76|105.51|103.51|0
1742189100000|2025-03-17 05:25:00|105.76|103.76|105.67|103.67|105.81|103.81|105.62|103.62|0
1742189400000|2025-03-17 05:30:00|105.64|103.64|105.6|103.6|105.66|103.66|105.53|103.53|0
1742189700000|2025-03-17 05:35:00|105.57|103.57|105.71|103.71|105.71|103.71|105.57|103.57|0
1742190000000|2025-03-17 05:40:00|105.66|103.66|105.8|103.8|105.94|103.94|105.66|103.66|0
1742190300000|2025-03-17 05:45:00|105.75|103.75|105.8|103.8|106.01|104.01|105.73|103.73|0
1742190600000|2025-03-17 05:50:00|105.75|103.75|105.79|103.79|105.93|103.93|105.75|103.75|0
1742190900000|2025-03-17 05:55:00|105.84|103.84|105.86|103.86|105.89|103.89|105.75|103.75|0
1742191200000|2025-03-17 06:00:00|105.91|103.91|105.84|103.84|105.91|103.91|105.65|103.65|0
1742191500000|2025-03-17 06:05:00|105.88|103.88|106.06|104.06|106.11|104.11|105.81|103.81|0
1742191800000|2025-03-17 06:10:00|106.04|104.04|106.02|104.02|106.16|104.16|105.93|103.93|0
1742192100000|2025-03-17 06:15:00|106.11|104.11|106.62|104.62|106.64|104.64|106.06|104.06|0
1742192400000|2025-03-17 06:20:00|106.66|104.66|107.03|105.03|107.15|105.15|106.66|104.66|0
1742192700000|2025-03-17 06:25:00|106.99|104.99|107.17|105.17|107.31|105.31|106.66|104.66|0
1742193000000|2025-03-17 06:30:00|107.13|105.13|106.94|104.94|107.22|105.22|106.71|104.71|0
1742193300000|2025-03-17 06:35:00|106.89|104.89|106.7|104.7|106.89|104.89|106.7|104.7|0
1742193600000|2025-03-17 06:40:00|106.75|104.75|106.75|104.75|106.79|104.79|106.61|104.61|0
1742193900000|2025-03-17 06:45:00|106.79|104.79|106.56|104.56|106.82|104.82|106.37|104.37|0
1742194200000|2025-03-17 06:50:00|106.6|104.6|106.69|104.69|106.74|104.74|106.53|104.53|0
1742194500000|2025-03-17 06:55:00|106.65|104.65|106.55|104.55|106.74|104.74|106.55|104.55|0
1742194800000|2025-03-17 07:00:00|106.6|104.6|106.97|104.97|107.16|105.16|106.6|104.6|0
1742195100000|2025-03-17 07:05:00|107.02|105.02|107.01|105.01|107.16|105.16|106.88|104.88|0
1742195400000|2025-03-17 07:10:00|107.06|105.06|105.8|103.8|107.77|105.77|105.71|103.71|0
1742195700000|2025-03-17 07:15:00|105.83|103.83|106.41|104.41|106.55|104.55|105.71|103.71|0
1742196000000|2025-03-17 07:20:00|106.43|104.43|106.08|104.08|106.59|104.59|106.03|104.03|0
1742196300000|2025-03-17 07:25:00|106.03|104.03|105.57|103.57|106.03|104.03|105.24|103.24|0
1742196600000|2025-03-17 07:30:00|105.52|103.52|105.66|103.66|105.89|103.89|105.43|103.43|0
1742196900000|2025-03-17 07:35:00|105.73|103.73|106.21|104.21|106.47|104.47|105.7|103.7|0
1742197200000|2025-03-17 07:40:00|106.19|104.19|105.82|103.82|106.21|104.21|105.74|103.74|0
1742197500000|2025-03-17 07:45:00|105.84|103.84|105.56|103.56|105.84|103.84|105.33|103.33|0
1742197800000|2025-03-17 07:50:00|105.6|103.6|105.55|103.55|105.73|103.73|105.32|103.32|0
1742198100000|2025-03-17 07:55:00|105.53|103.53|105.2|103.2|105.64|103.64|105.08|103.08|0
1742198400000|2025-03-17 08:00:00|105.15|103.15|105.73|103.73|105.77|103.77|104.9|102.9|0
1742198700000|2025-03-17 08:05:00|105.71|103.71|105.45|103.45|106.24|104.24|105.45|103.45|0
1742199000000|2025-03-17 08:10:00|105.36|103.36|105.31|103.31|105.86|103.86|105.08|103.08|0
1742199300000|2025-03-17 08:15:00|105.26|103.26|105.84|103.84|106.09|104.09|105.08|103.08|0
1742199600000|2025-03-17 08:20:00|105.86|103.86|104.7|102.7|105.88|103.88|104.66|102.66|0
1742199900000|2025-03-17 08:25:00|104.75|102.75|104.66|102.66|104.79|102.79|104.34|102.34|0
1742200200000|2025-03-17 08:30:00|104.73|102.73|105.44|103.44|105.62|103.62|104.73|102.73|0
1742200500000|2025-03-17 08:35:00|105.39|103.39|104.74|102.74|105.53|103.53|104.74|102.74|0
1742200800000|2025-03-17 08:40:00|104.72|102.72|104.47|102.47|104.95|102.95|104.47|102.47|0
1742201100000|2025-03-17 08:45:00|104.56|102.56|104.69|102.69|105.1|103.1|104.37|102.37|0
1742201400000|2025-03-17 08:50:00|104.64|102.64|104.78|102.78|105.1|103.1|104.64|102.64|0
1742201700000|2025-03-17 08:55:00|104.82|102.82|104.75|102.75|105.1|103.1|104.46|102.46|0
1742202000000|2025-03-17 09:00:00|104.78|102.78|103.25|101.25|105.3|103.3|103.21|101.21|0
1742202300000|2025-03-17 09:05:00|103.16|101.16|103.75|101.75|103.75|101.75|102.89|100.89|0
1742202600000|2025-03-17 09:10:00|103.8|101.8|103.48|101.48|104.07|102.07|103.43|101.43|0
1742202900000|2025-03-17 09:15:00|103.45|101.45|103.93|101.93|104.09|102.09|103.45|101.45|0
1742203200000|2025-03-17 09:20:00|103.88|101.88|103.79|101.79|103.97|101.97|103.34|101.34|0
1742203500000|2025-03-17 09:25:00|103.81|101.81|103.24|101.24|103.88|101.88|103.2|101.2|0
1742203800000|2025-03-17 09:30:00|103.2|101.2|103.19|101.19|103.7|101.7|102.92|100.92|0
1742204100000|2025-03-17 09:35:00|103.22|101.22|102.96|100.96|103.56|101.56|102.96|100.96|0
1742204400000|2025-03-17 09:40:00|102.94|100.94|103.23|101.23|103.28|101.28|102.92|100.92|0
1742204700000|2025-03-17 09:45:00|101.84|99.84|101.46|99.46|102.1|100.1|101.36|99.36|0
1742205000000|2025-03-17 09:50:00|101.51|99.51|101.89|99.89|102.04|100.04|101.42|99.42|0
1742205300000|2025-03-17 09:55:00|101.91|99.91|101.88|99.88|102.02|100.02|101.78|99.78|0
1742205600000|2025-03-17 10:00:00|103.46|101.46|103.45|101.45|103.71|101.71|103.32|101.32|0
1742205900000|2025-03-17 10:05:00|103.32|101.32|102.77|100.77|103.63|101.63|102.72|100.72|0
1742206200000|2025-03-17 10:10:00|102.75|100.75|102.49|100.49|102.9|100.9|102.4|100.4|0
1742206500000|2025-03-17 10:15:00|101|99|100.68|98.68|101.12|99.12|100.68|98.68|0
1742206800000|2025-03-17 10:20:00|100.7|98.7|100.86|98.86|100.99|98.99|100.61|98.61|0
1742207100000|2025-03-17 10:25:00|100.88|98.88|100.39|98.39|100.88|98.88|100.35|98.35|0
1742207400000|2025-03-17 10:30:00|100.44|98.44|100.33|98.33|100.67|98.67|100.23|98.23|0
1742207700000|2025-03-17 10:35:00|100.37|98.37|99.72|97.72|100.43|98.43|99.72|97.72|0
1742208000000|2025-03-17 10:40:00|99.63|97.63|100.27|98.27|100.34|98.34|99.59|97.59|0
1742208300000|2025-03-17 10:45:00|100.24|98.24|99.25|97.25|100.31|98.31|99.21|97.21|0
1742208600000|2025-03-17 10:50:00|99.21|97.21|99.12|97.12|99.33|97.33|99.02|97.02|0
1742208900000|2025-03-17 10:55:00|99.08|97.08|99.27|97.27|99.27|97.27|98.93|96.93|0
1742209200000|2025-03-17 11:00:00|99.36|97.36|98.34|96.34|99.36|97.36|98.3|96.3|0
1742209500000|2025-03-17 11:05:00|98.3|96.3|98.63|96.63|98.67|96.67|98.3|96.3|0
1742209800000|2025-03-17 11:10:00|98.61|96.61|98.33|96.33|98.61|96.61|98.17|96.17|0
1742210100000|2025-03-17 11:15:00|98.31|96.31|98.15|96.15|98.5|96.5|98.06|96.06|0
1742210400000|2025-03-17 11:20:00|98.18|96.18|98.35|96.35|98.52|96.52|97.84|95.84|0
1742210700000|2025-03-17 11:25:00|98.3|96.3|98.66|96.66|98.79|96.79|98.26|96.26|0
1742211000000|2025-03-17 11:30:00|100.51|98.51|100.88|98.88|101.06|99.06|100.44|98.44|0
1742211300000|2025-03-17 11:35:00|100.86|98.86|100.35|98.35|100.97|98.97|100.3|98.3|0
1742211600000|2025-03-17 11:40:00|100.39|98.39|100.61|98.61|100.64|98.64|99.81|97.81|0
1742211900000|2025-03-17 11:45:00|100.48|98.48|101.24|99.24|101.24|99.24|100.48|98.48|0
1742212200000|2025-03-17 11:50:00|101.19|99.19|100.92|98.92|101.37|99.37|100.74|98.74|0
1742212500000|2025-03-17 11:55:00|100.88|98.88|101.48|99.48|101.52|99.52|100.79|98.79|0
1742212800000|2025-03-17 12:00:00|99.53|97.53|100.63|98.63|100.63|98.63|99.35|97.35|0
1742213100000|2025-03-17 12:05:00|100.59|98.59|100.25|98.25|100.87|98.87|100.19|98.19|0
1742213400000|2025-03-17 12:10:00|100.21|98.21|100.07|98.07|100.45|98.45|99.75|97.75|0
1742213700000|2025-03-17 12:15:00|100.23|98.23|100.43|98.43|100.61|98.61|100.07|98.07|0
1742214000000|2025-03-17 12:20:00|100.4|98.4|100.04|98.04|100.44|98.44|99.75|97.75|0
1742214300000|2025-03-17 12:25:00|100.13|98.13|100.42|98.42|100.42|98.42|99.88|97.88|0
1742214600000|2025-03-17 12:30:00|101.55|99.55|99.22|97.22|102.7|100.7|99.22|97.22|0
1742214900000|2025-03-17 12:35:00|99.17|97.17|98.14|96.14|101.55|99.55|98.05|96.05|0
1742215200000|2025-03-17 12:40:00|98.05|96.05|97.27|95.27|98.45|96.45|96.64|94.64|0
1742215500000|2025-03-17 12:45:00|97.23|95.23|97.79|95.79|97.88|95.88|96.97|94.97|0
1742215800000|2025-03-17 12:50:00|97.88|95.88|97.74|95.74|98.05|96.05|97.35|95.35|0
1742216100000|2025-03-17 12:55:00|97.7|95.7|97.87|95.87|98.22|96.22|97.44|95.44|0
1742216400000|2025-03-17 13:00:00|97.91|95.91|98.83|96.83|98.88|96.88|97.87|95.87|0
1742216700000|2025-03-17 13:05:00|98.81|96.81|98.08|96.08|99.1|97.1|98.04|96.04|0
1742217000000|2025-03-17 13:10:00|98.04|96.04|98.15|96.15|98.43|96.43|97.65|95.65|0
1742217300000|2025-03-17 13:15:00|98.13|96.13|98.78|96.78|98.87|96.87|98.11|96.11|0
1742217600000|2025-03-17 13:20:00|98.83|96.83|99|97|99.13|97.13|98.78|96.78|0
1742217900000|2025-03-17 13:25:00|99.4|96.6|99.2|96.4|99.97|97.17|99.09|96.29|0
1742218200000|2025-03-17 13:30:00|99.09|96.29|95.2|93.2|99.35|97.35|95.2|93.2|0
1742218500000|2025-03-17 13:35:00|95.24|93.24|93.01|91.01|95.37|93.37|92.88|90.88|0
1742218800000|2025-03-17 13:40:00|92.97|90.97|92.55|90.55|93.17|91.17|92.09|90.09|0
1742219100000|2025-03-17 13:45:00|92.46|90.46|94.29|92.29|94.44|92.44|91.8|89.8|0
1742219400000|2025-03-17 13:50:00|94.31|92.31|92.08|90.08|94.97|92.97|92|90|0
1742219700000|2025-03-17 13:55:00|92.13|90.13|92.28|90.28|93.13|91.13|91.71|89.71|0
1742220000000|2025-03-17 14:00:00|92.66|90.66|93.75|91.75|94.51|92.51|92.11|90.11|0
1742220300000|2025-03-17 14:05:00|93.87|91.87|92.9|90.9|94.38|92.38|92.44|90.44|0
1742220600000|2025-03-17 14:10:00|92.99|90.99|90.98|88.98|93.13|91.13|90.73|88.73|0
1742220900000|2025-03-17 14:15:00|90.89|88.89|91.68|89.68|92.14|90.14|90.81|88.81|0
1742221200000|2025-03-17 14:20:00|91.72|89.72|91.39|89.39|92.01|90.01|91.02|89.02|0
1742221500000|2025-03-17 14:25:00|91.37|89.37|93.56|91.56|93.6|91.6|91.01|89.01|0
1742221800000|2025-03-17 14:30:00|93.69|91.69|93.25|91.25|94.41|92.41|92.58|90.58|0
1742222100000|2025-03-17 14:35:00|93.21|91.21|91.99|89.99|94.27|92.27|91.74|89.74|0
1742222400000|2025-03-17 14:40:00|92.03|90.03|91.57|89.57|92.62|90.62|91.41|89.41|0
1742222700000|2025-03-17 14:45:00|91.59|89.59|92.21|90.21|92.96|90.96|91.57|89.57|0
1742223000000|2025-03-17 14:50:00|92.23|90.23|93.72|91.72|93.89|91.89|92.23|90.23|0
1742223300000|2025-03-17 14:55:00|93.78|91.78|94.59|92.59|94.89|92.89|93.16|91.16|0
1742223600000|2025-03-17 15:00:00|94.42|92.42|94.72|92.72|95.13|93.13|93.42|91.42|0
1742223900000|2025-03-17 15:05:00|94.67|92.67|95.49|93.49|96.33|94.33|94.42|92.42|0
1742224200000|2025-03-17 15:10:00|95.45|93.45|93.61|91.61|96.14|94.14|93.44|91.44|0
1742224500000|2025-03-17 15:15:00|93.56|91.56|93.25|91.25|94.74|92.74|92.86|90.86|0
1742224800000|2025-03-17 15:20:00|93.29|91.29|93.07|91.07|93.39|91.39|92.69|90.69|0
1742225100000|2025-03-17 15:25:00|93.11|91.11|94.42|92.42|94.55|92.55|92.94|90.94|0
1742225400000|2025-03-17 15:30:00|94.51|92.51|96.05|94.05|96.7|94.7|93.91|91.91|0
1742225700000|2025-03-17 15:35:00|95.96|93.96|96.42|94.42|96.72|94.72|94.24|92.24|0
1742226000000|2025-03-17 15:40:00|96.33|94.33|96.22|94.22|96.77|94.77|95.9|93.9|0
1742226300000|2025-03-17 15:45:00|96.2|94.2|95.09|93.09|96.5|94.5|95.09|93.09|0
1742226600000|2025-03-17 15:50:00|95.13|93.13|94.59|92.59|95.6|93.6|94.47|92.47|0
1742226900000|2025-03-17 15:55:00|94.53|92.53|95.21|93.21|95.55|93.55|94.32|92.32|0
1742227200000|2025-03-17 16:00:00|95.25|93.25|94.65|92.65|96.16|94.16|94.52|92.52|0
1742227500000|2025-03-17 16:05:00|94.61|92.61|92.96|90.96|94.65|92.65|92.63|90.63|0
1742227800000|2025-03-17 16:10:00|92.92|90.92|93.03|91.03|93.51|91.51|92.54|90.54|0
1742228100000|2025-03-17 16:15:00|93|91|94.06|92.06|94.31|92.31|92.88|90.88|0
1742228400000|2025-03-17 16:20:00|94.02|92.02|94.52|92.52|95.12|93.12|93.93|91.93|0
1742228700000|2025-03-17 16:25:00|94.61|92.61|94.95|92.95|95.16|93.16|94.31|92.31|0
1742229000000|2025-03-17 16:30:00|94.91|92.91|94.6|92.6|95.21|93.21|94.31|92.31|0
1742229300000|2025-03-17 16:35:00|94.52|92.52|94.09|92.09|94.82|92.82|93.5|91.5|0
1742229600000|2025-03-17 16:40:00|94.18|92.18|94.59|92.59|95.29|93.29|94.12|92.12|0
1742229900000|2025-03-17 16:45:00|94.61|92.61|93.82|91.82|95.27|93.27|93.82|91.82|0
1742230200000|2025-03-17 16:50:00|93.74|91.74|93.02|91.02|94.37|92.37|92.91|90.91|0
1742230500000|2025-03-17 16:55:00|92.93|90.93|93.23|91.23|93.48|91.48|92.68|90.68|0
1742230800000|2025-03-17 17:00:00|93.31|91.31|94.2|92.2|94.33|92.33|93.02|91.02|0
1742231100000|2025-03-17 17:05:00|94.16|92.16|92.84|90.84|94.16|92.16|92.76|90.76|0
1742231400000|2025-03-17 17:10:00|92.8|90.8|92.34|90.34|93.18|91.18|92.34|90.34|0
1742231700000|2025-03-17 17:15:00|92.38|90.38|92.5|90.5|92.8|90.8|92.25|90.25|0
1742232000000|2025-03-17 17:20:00|92.46|90.46|91.75|89.75|92.92|90.92|91.58|89.58|0
1742232300000|2025-03-17 17:25:00|91.77|89.77|91.35|89.35|91.83|89.83|90.28|88.28|0
1742232600000|2025-03-17 17:30:00|91.31|89.31|90.71|88.71|91.64|89.64|90.71|88.71|0
1742232900000|2025-03-17 17:35:00|90.67|88.67|89.52|87.52|90.98|88.98|89.46|87.46|0
1742233200000|2025-03-17 17:40:00|89.58|87.58|89.21|87.21|89.7|87.7|88.93|86.93|0
1742233500000|2025-03-17 17:45:00|89.25|87.25|89.17|87.17|89.99|87.99|89.09|87.09|0
1742233800000|2025-03-17 17:50:00|89.13|87.13|88.64|86.64|89.17|87.17|88.52|86.52|0
1742234100000|2025-03-17 17:55:00|88.68|86.68|88.92|86.92|89.05|87.05|88.56|86.56|0
1742234400000|2025-03-17 18:00:00|88.96|86.96|88.6|86.6|88.96|86.96|87.7|85.7|0
1742234700000|2025-03-17 18:05:00|88.52|86.52|87.87|85.87|88.62|86.62|87.75|85.75|0
1742235000000|2025-03-17 18:10:00|87.91|85.91|86.83|84.83|88.23|86.23|86.67|84.67|0
1742235300000|2025-03-17 18:15:00|86.91|84.91|86.67|84.67|87.19|85.19|86.28|84.28|0
1742235600000|2025-03-17 18:20:00|86.65|84.65|86.75|84.75|87.31|85.31|86.51|84.51|0
1742235900000|2025-03-17 18:25:00|86.71|84.71|86.43|84.43|86.79|84.79|86.04|84.04|0
1742236200000|2025-03-17 18:30:00|86.47|84.47|85.7|83.7|86.65|84.65|85.68|83.68|0
1742236500000|2025-03-17 18:35:00|85.68|83.68|85.95|83.95|86.55|84.55|85.68|83.68|0
1742236800000|2025-03-17 18:40:00|85.91|83.91|85.95|83.95|86.31|84.31|85.79|83.79|0
1742237100000|2025-03-17 18:45:00|85.87|83.87|85.11|83.11|87.42|85.42|84.8|82.8|0
1742237400000|2025-03-17 18:50:00|85.07|83.07|85.07|83.07|85.3|83.3|84.64|82.64|0
1742237700000|2025-03-17 18:55:00|85.09|83.09|85.45|83.45|85.45|83.45|84.68|82.68|0
1742238000000|2025-03-17 19:00:00|85.49|83.49|85.84|83.84|86.12|84.12|85.3|83.3|0
1742238300000|2025-03-17 19:05:00|85.8|83.8|86|84|86.12|84.12|85.29|83.29|0
1742238600000|2025-03-17 19:10:00|85.96|83.96|86.19|84.19|86.63|84.63|85.88|83.88|0
1742238900000|2025-03-17 19:15:00|86.23|84.23|86.23|84.23|86.67|84.67|86.15|84.15|0
1742239200000|2025-03-17 19:20:00|86.27|84.27|86.11|84.11|86.27|84.27|85.8|83.8|0
1742239500000|2025-03-17 19:25:00|86.07|84.07|85.64|83.64|86.43|84.43|85.56|83.56|0
1742239800000|2025-03-17 19:30:00|85.66|83.66|86.19|84.19|86.26|84.26|85.28|83.28|0
1742240100000|2025-03-17 19:35:00|86.23|84.23|86.18|84.18|86.5|84.5|85.79|83.79|0
1742240400000|2025-03-17 19:40:00|86.14|84.14|85.95|83.95|86.5|84.5|85.91|83.91|0
1742240700000|2025-03-17 19:45:00|85.98|83.98|86.42|84.42|86.54|84.54|85.83|83.83|0
1742241000000|2025-03-17 19:50:00|86.61|84.61|87.21|85.21|87.57|85.57|86.06|84.06|0
1742241300000|2025-03-17 19:55:00|87.13|85.13|88.77|86.77|89.18|87.18|87.13|85.13|0
1742241600000|2025-03-17 20:00:00|89.06|87.06|89.42|87.42|89.91|87.91|89.06|87.06|0
1742241900000|2025-03-17 20:05:00|89.5|87.5|88.27|86.27|89.54|87.54|87.89|85.89|0
1742242200000|2025-03-17 20:10:00|88.29|86.29|88.39|86.39|88.47|86.47|88.03|86.03|0
1742242500000|2025-03-17 20:15:00|87.93|85.93|88.07|86.07|88.2|86.2|87.78|85.78|0
1742242800000|2025-03-17 20:20:00|88.09|86.09|87.76|85.76|88.11|86.11|87.62|85.62|0
1742243100000|2025-03-17 20:25:00|87.78|85.78|87.45|85.45|87.86|85.86|87.4|85.4|0
1742243400000|2025-03-17 20:30:00|87.42|85.42|87.54|85.54|87.69|85.69|87.42|85.42|0
1742243700000|2025-03-17 20:35:00|87.55|85.55|87.36|85.36|87.55|85.55|87.29|85.29|0
1742244000000|2025-03-17 20:40:00|87.4|85.4|87.58|85.58|87.71|85.71|87.28|85.28|0
1742244300000|2025-03-17 20:45:00|87.68|85.68|87.53|85.53|87.9|85.9|87.4|85.4|0
1742244600000|2025-03-17 20:50:00|87.57|85.57|87.43|85.43|87.61|85.61|87.37|85.37|0
1742244900000|2025-03-17 20:55:00|87.83|85.03|87.98|85.18|88.03|85.23|87.81|85.01|0
1742245200000|2025-03-17 21:00:00|88.3|85.5|88.3|85.5|88.31|85.51|88.3|85.5|0
1742245500000|2025-03-17 21:05:00|88.29|85.49|88.29|85.49|88.3|85.5|88.28|85.48|0
1742245800000|2025-03-17 21:10:00|88.3|85.5|88.3|85.5|88.31|85.51|88.3|85.5|0
1742246100000|2025-03-17 21:15:00|88.27|85.47|88.29|85.49|88.29|85.49|88.27|85.47|0
1742246400000|2025-03-17 21:20:00|88.28|85.48|88.45|85.65|88.45|85.65|88.25|85.45|0
1742246700000|2025-03-17 21:25:00|88.44|85.64|88.74|85.94|88.74|85.94|88.3|85.5|0
1742247000000|2025-03-17 21:30:00|88.67|85.87|88.52|85.72|88.67|85.87|88.51|85.71|0
1742247300000|2025-03-17 21:35:00|88.55|85.75|88.46|85.66|88.56|85.76|88.44|85.64|0
1742247600000|2025-03-17 21:40:00|88.45|85.65|88.45|85.65|88.46|85.66|88.42|85.62|0
1742247900000|2025-03-17 21:45:00|88.42|85.62|88.45|85.65|88.46|85.66|88.39|85.59|0
1742248200000|2025-03-17 21:50:00|88.46|85.66|88.44|85.64|88.47|85.67|88.43|85.63|0
1742248500000|2025-03-17 21:55:00|88.39|85.59|88.43|85.63|88.45|85.65|88.36|85.56|0
1742248800000|2025-03-17 22:00:00|88.44|85.64|87.86|85.06|88.44|85.64|87.74|84.94|0
1742249100000|2025-03-17 22:05:00|87.82|85.02|87.68|84.88|87.84|85.04|87.65|84.85|0
1742249400000|2025-03-17 22:10:00|87.69|84.89|87.81|85.01|87.85|85.05|87.45|84.65|0
1742249700000|2025-03-17 22:15:00|87.85|85.05|88.01|85.21|88.01|85.21|87.77|84.97|0
1742250000000|2025-03-17 22:20:00|88.13|85.33|87.93|85.13|88.29|85.49|87.89|85.09|0
1742250300000|2025-03-17 22:25:00|87.89|85.09|87.81|85.01|87.93|85.13|87.65|84.85|0
1742250600000|2025-03-17 22:30:00|87.73|84.93|87.46|84.66|87.77|84.97|87.44|84.64|0
1742250900000|2025-03-17 22:35:00|87.48|84.68|87.44|84.64|87.52|84.72|87.32|84.52|0
1742251200000|2025-03-17 22:40:00|87.46|84.66|87.4|84.6|87.6|84.8|87.32|84.52|0
1742251500000|2025-03-17 22:45:00|87.38|84.58|87.52|84.72|87.64|84.84|87.32|84.52|0
1742251800000|2025-03-17 22:50:00|87.48|84.68|87.48|84.68|87.52|84.72|87.4|84.6|0
1742252100000|2025-03-17 22:55:00|87.44|84.64|87.39|84.59|87.63|84.83|87.39|84.59|0
1742252400000|2025-03-17 23:00:00|87.33|84.53|87.63|84.83|87.67|84.87|87.33|84.53|0
1742252700000|2025-03-17 23:05:00|87.61|84.81|87.77|84.97|87.89|85.09|87.61|84.81|0
1742253000000|2025-03-17 23:10:00|87.79|84.99|88.49|85.69|88.49|85.69|87.67|84.87|0
1742253300000|2025-03-17 23:15:00|88.51|85.71|88.27|85.47|88.55|85.75|88.07|85.27|0
1742253600000|2025-03-17 23:20:00|88.23|85.43|88.1|85.3|88.31|85.51|88.02|85.22|0
1742253900000|2025-03-17 23:25:00|88.14|85.34|88.18|85.38|88.22|85.42|88.1|85.3|0
1742254200000|2025-03-17 23:30:00|88.16|85.36|88.18|85.38|88.3|85.5|88.02|85.22|0
1742254500000|2025-03-17 23:35:00|88.14|85.34|88.22|85.42|88.22|85.42|88.06|85.26|0
1742254800000|2025-03-17 23:40:00|88.2|85.4|88.1|85.3|88.3|85.5|88.06|85.26|0
1742255100000|2025-03-17 23:45:00|88.06|85.26|88.01|85.21|88.06|85.26|87.77|84.97|0
1742255400000|2025-03-17 23:50:00|87.97|85.17|88.05|85.25|88.25|85.45|87.97|85.17|0
1742255700000|2025-03-17 23:55:00|88.03|85.23|88.29|85.49|88.35|85.55|88.03|85.23|0
1742256000000|2025-03-18 00:00:00|88.35|85.55|88.37|85.57|88.68|85.88|88.05|85.25|0
1742256300000|2025-03-18 00:05:00|88.41|85.61|88.81|86.01|88.89|86.09|88.37|85.57|0
1742256600000|2025-03-18 00:10:00|88.73|85.93|88.61|85.81|88.97|86.17|88.55|85.75|0
1742256900000|2025-03-18 00:15:00|88.21|85.41|88.29|86.29|88.36|86.36|87.77|85.33|0
1742257200000|2025-03-18 00:20:00|88.21|86.21|88.33|86.33|88.47|86.47|88.15|86.15|0
1742257500000|2025-03-18 00:25:00|88.35|86.35|88.26|86.26|88.79|86.79|88.25|86.25|0
1742257800000|2025-03-18 00:30:00|88.24|86.24|88.36|86.36|88.59|86.59|88.17|86.17|0
1742258100000|2025-03-18 00:35:00|88.4|86.4|88.67|86.67|88.78|86.78|88.4|86.4|0
1742258400000|2025-03-18 00:40:00|88.69|86.69|88.63|86.63|88.71|86.71|88.38|86.38|0
1742258700000|2025-03-18 00:45:00|89.31|87.31|89.14|87.14|89.31|87.31|89.06|87.06|0
1742259000000|2025-03-18 00:50:00|89.16|87.16|89|87|89.3|87.3|88.98|86.98|0
1742259300000|2025-03-18 00:55:00|89.1|87.1|89.1|87.1|89.26|87.26|88.94|86.94|0
1742259600000|2025-03-18 01:00:00|89.06|87.06|89.22|87.22|89.38|87.38|89.06|87.06|0
1742259900000|2025-03-18 01:05:00|89.18|87.18|88.81|86.81|89.18|87.18|88.77|86.77|0
1742260200000|2025-03-18 01:10:00|88.77|86.77|88.97|86.97|89.21|87.21|88.73|86.73|0
1742260500000|2025-03-18 01:15:00|88.89|86.89|89.33|87.33|89.66|87.66|88.85|86.85|0
1742260800000|2025-03-18 01:20:00|89.29|87.29|89.33|87.33|89.5|87.5|89.29|87.29|0
1742261100000|2025-03-18 01:25:00|89.35|87.35|89.29|87.29|89.35|87.35|89.17|87.17|0
1742261400000|2025-03-18 01:30:00|89.31|87.31|89.94|87.94|90.09|88.09|89.31|87.31|0
1742261700000|2025-03-18 01:35:00|89.96|87.96|90.27|88.27|90.39|88.39|89.9|87.9|0
1742262000000|2025-03-18 01:40:00|90.23|88.23|90.35|88.35|90.39|88.39|90.1|88.1|0
1742262300000|2025-03-18 01:45:00|90.33|88.33|90.63|88.63|90.7|88.7|90.18|88.18|0
1742262600000|2025-03-18 01:50:00|90.68|88.68|90.47|88.47|90.68|88.68|90.47|88.47|0
1742262900000|2025-03-18 01:55:00|90.51|88.51|90.69|88.69|90.84|88.84|90.51|88.51|0
1742263200000|2025-03-18 02:00:00|90.25|88.25|89.99|87.99|90.49|88.49|89.95|87.95|0
1742263500000|2025-03-18 02:05:00|89.97|87.97|90.01|88.01|90.04|88.04|89.78|87.78|0
1742263800000|2025-03-18 02:10:00|89.97|87.97|90.2|88.2|90.39|88.39|89.92|87.92|0
1742264100000|2025-03-18 02:15:00|90.18|88.18|90.2|88.2|90.23|88.23|89.9|87.9|0
1742264400000|2025-03-18 02:20:00|90.24|88.24|90.22|88.22|90.32|88.32|90|88|0
1742264700000|2025-03-18 02:25:00|90.24|88.24|90.45|88.45|90.51|88.51|90.2|88.2|0
1742265000000|2025-03-18 02:30:00|90.53|88.53|90.23|88.23|90.55|88.55|90.23|88.23|0
1742265300000|2025-03-18 02:35:00|90.25|88.25|90.23|88.23|90.31|88.31|90.14|88.14|0
1742265600000|2025-03-18 02:40:00|90.25|88.25|90.12|88.12|90.34|88.34|90.08|88.08|0
1742265900000|2025-03-18 02:45:00|90.08|88.08|90.09|88.09|90.25|88.25|90.02|88.02|0
1742266200000|2025-03-18 02:50:00|90.18|88.18|89.99|87.99|90.18|88.18|89.9|87.9|0
1742266500000|2025-03-18 02:55:00|90.01|88.01|89.98|87.98|90.01|88.01|89.9|87.9|0
1742266800000|2025-03-18 03:00:00|90.56|88.56|90.52|88.52|90.56|88.56|90.36|88.36|0
1742267100000|2025-03-18 03:05:00|90.54|88.54|91.01|89.01|91.22|89.22|90.52|88.52|0
1742267400000|2025-03-18 03:10:00|90.99|88.99|90.85|88.85|91.01|89.01|90.85|88.85|0
1742267700000|2025-03-18 03:15:00|90.65|88.65|90.91|88.91|91.26|89.26|90.44|88.44|0
1742268000000|2025-03-18 03:20:00|90.93|88.93|90.8|88.8|91.05|89.05|90.7|88.7|0
1742268300000|2025-03-18 03:25:00|90.84|88.84|90.81|88.81|90.99|88.99|90.81|88.81|0
1742268600000|2025-03-18 03:30:00|90.83|88.83|90.87|88.87|90.99|88.99|90.81|88.81|0
1742268900000|2025-03-18 03:35:00|90.91|88.91|90.93|88.93|91.2|89.2|90.91|88.91|0
1742269200000|2025-03-18 03:40:00|90.91|88.91|90.84|88.84|90.98|88.98|90.82|88.82|0
1742269500000|2025-03-18 03:45:00|90.87|88.87|91.12|89.12|91.35|89.35|90.84|88.84|0
1742269800000|2025-03-18 03:50:00|91.08|89.08|91.07|89.07|91.19|89.19|90.98|88.98|0
1742270100000|2025-03-18 03:55:00|91.02|89.02|91.13|89.13|91.17|89.17|90.99|88.99|0
1742270400000|2025-03-18 04:00:00|91.15|89.15|91.16|89.16|91.34|89.34|91.08|89.08|0
1742270700000|2025-03-18 04:05:00|91.14|89.14|91.16|89.16|91.2|89.2|90.96|88.96|0
1742271000000|2025-03-18 04:10:00|91.13|89.13|90.91|88.91|91.17|89.17|90.88|88.88|0
1742271300000|2025-03-18 04:15:00|90.93|88.93|90.71|88.71|90.99|88.99|90.71|88.71|0
1742271600000|2025-03-18 04:20:00|90.73|88.73|90.96|88.96|90.96|88.96|90.69|88.69|0
1742271900000|2025-03-18 04:25:00|90.94|88.94|91.11|89.11|91.13|89.13|90.86|88.86|0
1742272200000|2025-03-18 04:30:00|91.07|89.07|91.1|89.1|91.12|89.12|90.96|88.96|0
1742272500000|2025-03-18 04:35:00|91.08|89.08|91.38|89.38|91.47|89.47|91.06|89.06|0
1742272800000|2025-03-18 04:40:00|91.43|89.43|91.66|89.66|92.27|90.27|91.27|89.27|0
1742273100000|2025-03-18 04:45:00|91.64|89.64|91.74|89.74|91.89|89.89|91.63|89.63|0
1742273400000|2025-03-18 04:50:00|91.72|89.72|91.62|89.62|91.79|89.79|91.57|89.57|0
1742273700000|2025-03-18 04:55:00|91.57|89.57|91.73|89.73|91.92|89.92|91.53|89.53|0
1742274000000|2025-03-18 05:00:00|91.77|89.77|91.4|89.4|91.77|89.77|91.37|89.37|0
1742274300000|2025-03-18 05:05:00|91.42|89.42|91.36|89.36|91.53|89.53|91.29|89.29|0
1742274600000|2025-03-18 05:10:00|91.38|89.38|91.22|89.22|91.43|89.43|91.03|89.03|0
1742274900000|2025-03-18 05:15:00|91.2|89.2|91.46|89.46|91.48|89.48|91.15|89.15|0
1742275200000|2025-03-18 05:20:00|91.5|89.5|91.47|89.47|91.55|89.55|91.39|89.39|0
1742275500000|2025-03-18 05:25:00|91.49|89.49|91.51|89.51|91.67|89.67|91.32|89.32|0
1742275800000|2025-03-18 05:30:00|91.53|89.53|91.51|89.51|91.65|89.65|91.43|89.43|0
1742276100000|2025-03-18 05:35:00|91.48|89.48|91.43|89.43|91.56|89.56|91.28|89.28|0
1742276400000|2025-03-18 05:40:00|91.41|89.41|91.41|89.41|91.54|89.54|91.31|89.31|0
1742276700000|2025-03-18 05:45:00|91.43|89.43|91|89|91.43|89.43|90.95|88.95|0
1742277000000|2025-03-18 05:50:00|90.98|88.98|90.9|88.9|91.17|89.17|90.88|88.88|0
1742277300000|2025-03-18 05:55:00|90.92|88.92|90.78|88.78|90.96|88.96|90.72|88.72|0
1742277600000|2025-03-18 06:00:00|90.71|88.71|91.11|89.11|91.26|89.26|90.71|88.71|0
1742277900000|2025-03-18 06:05:00|91.09|89.09|90.96|88.96|91.11|89.11|90.88|88.88|0
1742278200000|2025-03-18 06:10:00|90.98|88.98|90.8|88.8|91.11|89.11|90.69|88.69|0
1742278500000|2025-03-18 06:15:00|90.82|88.82|90.7|88.7|90.85|88.85|90.7|88.7|0
1742278800000|2025-03-18 06:20:00|90.68|88.68|90.42|88.42|90.7|88.7|90.21|88.21|0
1742279100000|2025-03-18 06:25:00|90.44|88.44|90.08|88.08|90.46|88.46|90.08|88.08|0
1742279400000|2025-03-18 06:30:00|90.12|88.12|90.16|88.16|90.27|88.27|90.01|88.01|0
1742279700000|2025-03-18 06:35:00|90.14|88.14|90.26|88.26|90.46|88.46|90.05|88.05|0
1742280000000|2025-03-18 06:40:00|90.23|88.23|89.8|87.8|90.27|88.27|89.79|87.79|0
1742280300000|2025-03-18 06:45:00|89.78|87.78|89.92|87.92|90.06|88.06|89.76|87.76|0
1742280600000|2025-03-18 06:50:00|89.96|87.96|89.69|87.69|89.96|87.96|89.56|87.56|0
1742280900000|2025-03-18 06:55:00|89.67|87.67|89.71|87.71|89.78|87.78|89.58|87.58|0
1742281200000|2025-03-18 07:00:00|89.69|87.69|90.13|88.13|90.25|88.25|89.69|87.69|0
1742281500000|2025-03-18 07:05:00|90.15|88.15|89.52|87.52|90.15|88.15|89.36|87.36|0
1742281800000|2025-03-18 07:10:00|89.48|87.48|90.12|88.12|90.14|88.14|89.48|87.48|0
1742282100000|2025-03-18 07:15:00|90.14|88.14|90.15|88.15|90.24|88.24|89.98|87.98|0
1742282400000|2025-03-18 07:20:00|90.13|88.13|90.28|88.28|90.41|88.41|89.99|87.99|0
1742282700000|2025-03-18 07:25:00|90.26|88.26|89.63|87.63|90.34|88.34|89.41|87.41|0
1742283000000|2025-03-18 07:30:00|89.61|87.61|89.29|87.29|89.75|87.75|89.13|87.13|0
1742283300000|2025-03-18 07:35:00|89.31|87.31|89.22|87.22|89.34|87.34|89.1|87.1|0
1742283600000|2025-03-18 07:40:00|89.18|87.18|89.4|87.4|89.48|87.48|89.18|87.18|0
1742283900000|2025-03-18 07:45:00|90.84|88.84|90.31|88.31|91.87|89.87|90.21|88.21|0
1742284200000|2025-03-18 07:50:00|90.33|88.33|90.35|88.35|90.35|88.35|90.1|88.1|0
1742284500000|2025-03-18 07:55:00|90.39|88.39|90.31|88.31|90.52|88.52|90.14|88.14|0
1742284800000|2025-03-18 08:00:00|90.25|88.25|90.49|88.49|90.7|88.7|90.22|88.22|0
1742285100000|2025-03-18 08:05:00|90.51|88.51|89.69|87.69|90.51|88.51|89.6|87.6|0
1742285400000|2025-03-18 08:10:00|89.67|87.67|89.54|87.54|89.91|87.91|89.52|87.52|0
1742285700000|2025-03-18 08:15:00|89.52|87.52|89.11|87.11|89.62|87.62|89.09|87.09|0
1742286000000|2025-03-18 08:20:00|89.09|87.09|89.09|87.09|89.34|87.34|88.78|86.78|0
1742286300000|2025-03-18 08:25:00|89.13|87.13|88.9|86.9|89.31|87.31|88.86|86.86|0
1742286600000|2025-03-18 08:30:00|88.94|86.94|88.29|86.29|88.98|86.98|88.17|86.17|0
1742286900000|2025-03-18 08:35:00|88.31|86.31|87.87|85.87|88.48|86.48|87.87|85.87|0
1742287200000|2025-03-18 08:40:00|87.89|85.89|88.86|86.86|88.86|86.86|87.89|85.89|0
1742287500000|2025-03-18 08:45:00|88.84|86.84|89.02|87.02|89.28|87.28|88.78|86.78|0
1742287800000|2025-03-18 08:50:00|89.06|87.06|87.89|85.89|89.54|87.54|87.75|85.75|0
1742288100000|2025-03-18 08:55:00|87.91|85.91|87.25|85.25|88.09|86.09|87.25|85.25|0
1742288400000|2025-03-18 09:00:00|87.21|85.21|87.36|85.36|87.57|85.57|87.08|85.08|0
1742288700000|2025-03-18 09:05:00|87.34|85.34|87.4|85.4|87.73|85.73|87.26|85.26|0
1742289000000|2025-03-18 09:10:00|87.42|85.42|87.24|85.24|87.42|85.42|87.24|85.24|0
1742289300000|2025-03-18 09:15:00|87.26|85.26|86.84|84.84|87.28|85.28|86.76|84.76|0
1742289600000|2025-03-18 09:20:00|86.86|84.86|87.32|85.32|87.36|85.36|86.84|84.84|0
1742289900000|2025-03-18 09:25:00|87.36|85.36|87.19|85.19|87.56|85.56|87.17|85.17|0
1742290200000|2025-03-18 09:30:00|87.15|85.15|87.55|85.55|87.55|85.55|87.07|85.07|0
1742290500000|2025-03-18 09:35:00|87.51|85.51|87.71|85.71|87.75|85.75|87.37|85.37|0
1742290800000|2025-03-18 09:40:00|87.67|85.67|87.61|85.61|87.95|85.95|87.57|85.57|0
1742291100000|2025-03-18 09:45:00|87.63|85.63|87.83|85.83|88.03|86.03|87.51|85.51|0
1742291400000|2025-03-18 09:50:00|87.85|85.85|88.09|86.09|88.31|86.31|87.79|85.79|0
1742291700000|2025-03-18 09:55:00|88.11|86.11|89.18|87.18|89.24|87.24|88.03|86.03|0
1742292000000|2025-03-18 10:00:00|89.1|87.1|89.59|87.59|89.71|87.71|89.08|87.08|0
1742292300000|2025-03-18 10:05:00|89.5|87.5|90.96|88.96|91.08|89.08|89.5|87.5|0
1742292600000|2025-03-18 10:10:00|90.91|88.91|90.95|88.95|91.45|89.45|90.75|88.75|0
1742292900000|2025-03-18 10:15:00|90.98|88.98|91.95|89.95|92.58|90.58|90.91|88.91|0
1742293200000|2025-03-18 10:20:00|91.91|89.91|91.06|89.06|92.2|90.2|91.03|89.03|0
1742293500000|2025-03-18 10:25:00|90.91|88.91|90.87|88.87|91.12|89.12|90.58|88.58|0
1742293800000|2025-03-18 10:30:00|90.89|88.89|91.78|89.78|92.07|90.07|90.86|88.86|0
1742294100000|2025-03-18 10:35:00|91.63|89.63|91.32|89.32|91.74|89.74|91.28|89.28|0
1742294400000|2025-03-18 10:40:00|91.28|89.28|90.9|88.9|91.32|89.32|90.78|88.78|0
1742294700000|2025-03-18 10:45:00|90.8|88.8|90.65|88.65|90.94|88.94|90.49|88.49|0
1742295000000|2025-03-18 10:50:00|90.57|88.57|90.52|88.52|90.96|88.96|90.5|88.5|0
1742295300000|2025-03-18 10:55:00|90.54|88.54|90.25|88.25|90.77|88.77|90.11|88.11|0
1742295600000|2025-03-18 11:00:00|90.19|88.19|90.48|88.48|90.56|88.56|90.15|88.15|0
1742295900000|2025-03-18 11:05:00|90.6|88.6|90.27|88.27|90.6|88.6|90.09|88.09|0
1742296200000|2025-03-18 11:10:00|90.19|88.19|89.98|87.98|90.76|88.76|89.61|87.61|0
1742296500000|2025-03-18 11:15:00|89.94|87.94|90.06|88.06|90.43|88.43|89.86|87.86|0
1742296800000|2025-03-18 11:20:00|90.1|88.1|89.88|87.88|90.31|88.31|89.76|87.76|0
1742297100000|2025-03-18 11:25:00|89.84|87.84|90.54|88.54|90.54|88.54|89.78|87.78|0
1742297400000|2025-03-18 11:30:00|90.52|88.52|90.95|88.95|90.99|88.99|90.32|88.32|0
1742297700000|2025-03-18 11:35:00|90.91|88.91|91.36|89.36|91.4|89.4|90.72|88.72|0
1742298000000|2025-03-18 11:40:00|91.4|89.4|91.03|89.03|91.74|89.74|90.94|88.94|0
1742298300000|2025-03-18 11:45:00|90.96|88.96|90.11|88.11|90.98|88.98|90.07|88.07|0
1742298600000|2025-03-18 11:50:00|90.15|88.15|89.78|87.78|90.15|88.15|89.74|87.74|0
1742298900000|2025-03-18 11:55:00|89.8|87.8|89.57|87.57|89.8|87.8|89.29|87.29|0
1742299200000|2025-03-18 12:00:00|89.7|87.7|90.48|88.48|90.64|88.64|89.68|87.68|0
1742299500000|2025-03-18 12:05:00|90.52|88.52|90.97|88.97|91.02|89.02|90.23|88.23|0
1742299800000|2025-03-18 12:10:00|91.01|89.01|90.52|88.52|91.16|89.16|90.47|88.47|0
1742300100000|2025-03-18 12:15:00|90.5|88.5|90.93|88.93|91.1|89.1|90.47|88.47|0
1742300400000|2025-03-18 12:20:00|90.97|88.97|90.7|88.7|91.14|89.14|90.55|88.55|0
1742300700000|2025-03-18 12:25:00|90.72|88.72|90.16|88.16|90.76|88.76|90.01|88.01|0
1742301000000|2025-03-18 12:30:00|90.12|88.12|89.81|87.81|90.45|88.45|89.5|87.5|0
1742301300000|2025-03-18 12:35:00|89.79|87.79|90.75|88.75|90.94|88.94|89.79|87.79|0
1742301600000|2025-03-18 12:40:00|90.82|88.82|90.67|88.67|91.08|89.08|90.5|88.5|0
1742301900000|2025-03-18 12:45:00|90.71|88.71|90.96|88.96|91.08|89.08|90.17|88.17|0
1742302200000|2025-03-18 12:50:00|90.91|88.91|90.95|88.95|91.25|89.25|90.83|88.83|0
1742302500000|2025-03-18 12:55:00|90.98|88.98|92.16|90.16|92.35|90.35|90.98|88.98|0
1742302800000|2025-03-18 13:00:00|92.21|90.21|92.67|90.67|92.88|90.88|92.04|90.04|0
1742303100000|2025-03-18 13:05:00|92.65|90.65|91.74|89.74|92.75|90.75|91.74|89.74|0
1742303400000|2025-03-18 13:10:00|91.78|89.78|92.05|90.05|92.26|90.26|90.97|88.97|0
1742303700000|2025-03-18 13:15:00|92.07|90.07|91.81|89.81|92.65|90.65|91.56|89.56|0
1742304000000|2025-03-18 13:20:00|91.85|89.85|92.69|90.69|92.95|90.95|91.85|89.85|0
1742304300000|2025-03-18 13:25:00|92.82|90.82|92.52|89.72|93.26|90.82|92.5|89.7|0
1742304600000|2025-03-18 13:30:00|92.4|89.6|93.24|91.24|93.41|91.41|91.64|89.6|0
1742304900000|2025-03-18 13:35:00|93.2|91.2|95.75|93.75|96.1|94.1|93.2|91.2|0
1742305200000|2025-03-18 13:40:00|95.79|93.79|97.58|95.58|97.76|95.76|94.67|92.67|0
1742305500000|2025-03-18 13:45:00|97.63|95.63|97.27|95.27|98.69|96.69|96.66|94.66|0
1742305800000|2025-03-18 13:50:00|97.36|95.36|99.11|97.11|99.24|97.24|96.39|94.39|0
1742306100000|2025-03-18 13:55:00|99.02|97.02|100.09|98.09|100.36|98.36|98.88|96.88|0
1742306400000|2025-03-18 14:00:00|100.11|98.11|100.68|98.68|101.9|99.9|99.38|97.38|0
1742306700000|2025-03-18 14:05:00|100.66|98.66|99.21|97.21|100.9|98.9|99.08|97.08|0
1742307000000|2025-03-18 14:10:00|99.19|97.19|99.94|97.94|100.55|98.55|98.96|96.96|0
1742307300000|2025-03-18 14:15:00|99.99|97.99|101.09|99.09|101.59|99.59|99.31|97.31|0
1742307600000|2025-03-18 14:20:00|101.04|99.04|99.78|97.78|101.09|99.09|99.61|97.61|0
1742307900000|2025-03-18 14:25:00|99.74|97.74|99.6|97.6|100.19|98.19|99.29|97.29|0
1742308200000|2025-03-18 14:30:00|99.78|97.78|99.31|97.31|100.36|98.36|99.16|97.16|0
1742308500000|2025-03-18 14:35:00|99.33|97.33|98.67|96.67|99.8|97.8|98.58|96.58|0
1742308800000|2025-03-18 14:40:00|98.58|96.58|99.7|97.7|99.92|97.92|98.27|96.27|0
1742309100000|2025-03-18 14:45:00|99.61|97.61|100.28|98.28|100.55|98.55|99.52|97.52|0
1742309400000|2025-03-18 14:50:00|100.34|98.34|99.51|97.51|100.34|98.34|99.07|97.07|0
1742309700000|2025-03-18 14:55:00|99.49|97.49|99.98|97.98|100.45|98.45|98.71|96.71|0
1742310000000|2025-03-18 15:00:00|100|98|101.49|99.49|102.4|100.4|99.73|97.73|0
1742310300000|2025-03-18 15:05:00|101.4|99.4|102.64|100.64|103.33|101.33|101.32|99.32|0
1742310600000|2025-03-18 15:10:00|102.55|100.55|101.59|99.59|102.96|100.96|101.43|99.43|0
1742310900000|2025-03-18 15:15:00|101.82|99.82|101.31|99.31|102.54|100.54|101.24|99.24|0
1742311200000|2025-03-18 15:20:00|101.29|99.29|102.22|100.22|102.51|100.51|101.11|99.11|0
1742311500000|2025-03-18 15:25:00|102.15|100.15|102.03|100.03|102.15|100.15|100.79|98.79|0
1742311800000|2025-03-18 15:30:00|101.96|99.96|101.73|99.73|102.46|100.46|101.24|99.24|0
1742312100000|2025-03-18 15:35:00|101.83|99.83|100.87|98.87|102.08|100.08|100.78|98.78|0
1742312400000|2025-03-18 15:40:00|100.76|98.76|101.46|99.46|101.96|99.96|100.51|98.51|0
1742312700000|2025-03-18 15:45:00|101.5|99.5|102.23|100.23|102.23|100.23|100.91|98.91|0
1742313000000|2025-03-18 15:50:00|102.18|100.18|102.35|100.35|102.64|100.64|101.69|99.69|0
1742313300000|2025-03-18 15:55:00|102.32|100.32|102.86|100.86|103.41|101.41|101.94|99.94|0
1742313600000|2025-03-18 16:00:00|102.81|100.81|102.05|100.05|103.18|101.18|101.75|99.75|0
1742313900000|2025-03-18 16:05:00|102.07|100.07|101.82|99.82|102.29|100.29|101.66|99.66|0
1742314200000|2025-03-18 16:10:00|101.91|99.91|98.91|96.91|101.97|99.97|98.87|96.87|0
1742314500000|2025-03-18 16:15:00|98.87|96.87|100.12|98.12|100.19|98.19|98.6|96.6|0
1742314800000|2025-03-18 16:20:00|100.1|98.1|99.26|97.26|100.16|98.16|99.26|97.26|0
1742315100000|2025-03-18 16:25:00|99.22|97.22|97.8|95.8|99.4|97.4|97.78|95.78|0
1742315400000|2025-03-18 16:30:00|97.75|95.75|98.5|96.5|98.64|96.64|97.53|95.53|0
1742315700000|2025-03-18 16:35:00|98.32|96.32|98.37|96.37|99.12|97.12|97.88|95.88|0
1742316000000|2025-03-18 16:40:00|98.32|96.32|100.49|98.49|100.6|98.6|98.15|96.15|0
1742316300000|2025-03-18 16:45:00|100.56|98.56|100.74|98.74|101.15|99.15|100.02|98.02|0
1742316600000|2025-03-18 16:50:00|100.78|98.78|101.51|99.51|102.93|100.93|100.65|98.65|0
1742316900000|2025-03-18 16:55:00|101.56|99.56|99.71|97.71|101.56|99.56|99.53|97.53|0
1742317200000|2025-03-18 17:00:00|99.78|97.78|99.73|97.73|100.18|98.18|99.37|97.37|0
1742317500000|2025-03-18 17:05:00|99.77|97.77|100.85|98.85|101.62|99.62|99.75|97.75|0
1742317800000|2025-03-18 17:10:00|100.81|98.81|99.46|97.46|101.35|99.35|99.23|97.23|0
1742318100000|2025-03-18 17:15:00|99.41|97.41|101.21|99.21|102.21|100.21|99.23|97.23|0
1742318400000|2025-03-18 17:20:00|101.16|99.16|99.94|97.94|101.26|99.26|99.59|97.59|0
1742318700000|2025-03-18 17:25:00|100.03|98.03|100.24|98.24|100.84|98.84|99.05|97.05|0
1742319000000|2025-03-18 17:30:00|100.17|98.17|99.92|97.92|101.2|99.2|99.83|97.83|0
1742319300000|2025-03-18 17:35:00|99.81|97.81|98.78|96.78|100.19|98.19|98.6|96.6|0
1742319600000|2025-03-18 17:40:00|98.82|96.82|99.58|97.58|99.76|97.76|98.69|96.69|0
1742319900000|2025-03-18 17:45:00|99.67|97.67|98.42|96.42|99.67|97.67|98.42|96.42|0
1742320200000|2025-03-18 17:50:00|98.38|96.38|98.47|96.47|98.6|96.6|97.98|95.98|0
1742320500000|2025-03-18 17:55:00|98.62|96.62|99.22|97.22|99.9|97.9|98.62|96.62|0
1742320800000|2025-03-18 18:00:00|99.27|97.27|100.66|98.66|101.07|99.07|99.04|97.04|0
1742321100000|2025-03-18 18:05:00|100.75|98.75|100.23|98.23|101.11|99.11|99.4|97.4|0
1742321400000|2025-03-18 18:10:00|100.28|98.28|101.3|99.3|101.45|99.45|100.28|98.28|0
1742321700000|2025-03-18 18:15:00|101.32|99.32|100.18|98.18|101.36|99.36|100.14|98.14|0
1742322000000|2025-03-18 18:20:00|100.25|98.25|99.4|97|100.54|98.54|98.68|96.68|0
1742322300000|2025-03-18 18:25:00|99.35|96.95|100.29|97.89|100.42|98.02|98.77|96.37|0
1742322600000|2025-03-18 18:30:00|100.15|97.75|100.11|97.71|100.42|98.02|98.86|96.46|0
1742322900000|2025-03-18 18:35:00|100.02|97.62|98.3|95.9|100.06|97.66|97.99|95.59|0
1742323200000|2025-03-18 18:40:00|98.34|95.94|98.96|96.56|99.32|96.92|98.12|95.72|0
1742323500000|2025-03-18 18:45:00|99.01|96.61|97.54|95.14|99.01|96.61|97.46|95.06|0
1742323800000|2025-03-18 18:50:00|97.63|95.23|97.43|95.43|97.85|95.52|96.42|94.13|0
1742324100000|2025-03-18 18:55:00|97.3|95.3|97.6|95.6|98.18|96.18|96.97|94.97|0
1742324400000|2025-03-18 19:00:00|97.67|95.67|98.04|96.04|98.71|96.71|97.6|95.6|0
1742324700000|2025-03-18 19:05:00|98|96|98.62|96.62|99.11|97.11|97.78|95.78|0
1742325000000|2025-03-18 19:10:00|98.66|96.66|98.17|96.17|99.07|97.07|97.95|95.95|0
1742325300000|2025-03-18 19:15:00|98.15|96.15|97.59|95.59|98.48|96.48|97.29|95.29|0
1742325600000|2025-03-18 19:20:00|97.57|95.57|97.59|95.59|97.95|95.95|97.07|95.07|0
1742325900000|2025-03-18 19:25:00|97.55|95.55|98.1|96.1|99.01|97.01|97.55|95.55|0
1742326200000|2025-03-18 19:30:00|98.08|96.08|97.29|95.29|98.52|96.52|97.02|95.02|0
1742326500000|2025-03-18 19:35:00|97.33|95.33|98.17|96.17|98.3|96.3|97.33|95.33|0
1742326800000|2025-03-18 19:40:00|98.08|96.08|98.39|96.39|98.75|96.75|97.59|95.59|0
1742327100000|2025-03-18 19:45:00|98.35|96.35|99.24|97.24|99.82|97.82|98.21|96.21|0
1742327400000|2025-03-18 19:50:00|99.49|97.49|97.81|95.81|99.51|97.51|97.23|95.23|0
1742327700000|2025-03-18 19:55:00|97.76|95.76|97.81|95.81|98.65|96.65|97.41|95.41|0
1742328000000|2025-03-18 20:00:00|97.14|95.14|97.14|95.14|97.36|95.36|96.39|94.39|0
1742328300000|2025-03-18 20:05:00|97.1|95.1|96.87|94.87|97.32|95.32|96.83|94.83|0
1742328600000|2025-03-18 20:10:00|96.83|94.83|97.09|95.09|97.14|95.14|96.7|94.7|0
1742328900000|2025-03-18 20:15:00|97.18|95.18|97.27|95.27|97.4|95.4|97.05|95.05|0
1742329200000|2025-03-18 20:20:00|97.31|95.31|97.75|95.75|97.88|95.88|97.27|95.27|0
1742329500000|2025-03-18 20:25:00|97.71|95.71|97.61|95.61|97.93|95.93|97.44|95.44|0
1742329800000|2025-03-18 20:30:00|97.57|95.57|97.57|95.57|97.88|95.88|97.48|95.48|0
1742330100000|2025-03-18 20:35:00|97.52|95.52|97.61|95.61|97.7|95.7|97.48|95.48|0
1742330400000|2025-03-18 20:40:00|97.57|95.57|97.7|95.7|97.7|95.7|97.52|95.52|0
1742330700000|2025-03-18 20:45:00|97.65|95.65|97.69|95.69|97.78|95.78|97.56|95.56|0
1742331000000|2025-03-18 20:50:00|97.76|95.76|97.69|95.69|97.78|95.78|97.61|95.61|0
1742331300000|2025-03-18 20:55:00|98.09|95.29|98.31|95.51|98.51|95.71|98.05|95.25|0
1742331600000|2025-03-18 21:00:00|98.3|95.5|98.22|95.42|98.3|95.5|98.22|95.42|0
1742331900000|2025-03-18 21:05:00|98.18|95.38|98.2|95.4|98.3|95.5|98.05|95.25|0
1742332200000|2025-03-18 21:10:00|98.19|95.39|98.23|95.43|98.4|95.6|98.16|95.36|0
1742332500000|2025-03-18 21:15:00|98.22|95.42|98.24|95.44|98.24|95.44|98.19|95.39|0
1742332800000|2025-03-18 21:20:00|98.25|95.45|98.26|95.46|98.26|95.46|98.2|95.4|0
1742333100000|2025-03-18 21:25:00|98.25|95.45|98.19|95.39|98.25|95.45|98.19|95.39|0
1742333400000|2025-03-18 21:30:00|98.15|95.35|98.13|95.33|98.15|95.35|98.12|95.32|0
1742333700000|2025-03-18 21:35:00|98.16|95.36|98.14|95.34|98.22|95.42|98.14|95.34|0
1742334000000|2025-03-18 21:40:00|98.15|95.35|98.08|95.28|98.16|95.36|98.08|95.28|0
1742334300000|2025-03-18 21:45:00|98.07|95.27|98.04|95.24|98.07|95.27|98.01|95.21|0
1742334600000|2025-03-18 21:50:00|98.03|95.23|98.14|95.34|98.14|95.34|98.03|95.23|0
1742334900000|2025-03-18 21:55:00|98.13|95.33|98.04|95.24|98.13|95.33|98.03|95.23|0
1742335200000|2025-03-18 22:00:00|98.22|95.42|98.26|95.46|98.64|95.84|98.13|95.33|0
1742335500000|2025-03-18 22:05:00|98.24|95.44|98.62|95.82|98.73|95.93|98.22|95.42|0
1742335800000|2025-03-18 22:10:00|98.59|95.79|99.17|96.37|99.37|96.57|98.5|95.7|0
1742336100000|2025-03-18 22:15:00|99.13|96.33|99.3|96.5|99.35|96.55|98.99|96.19|0
1742336400000|2025-03-18 22:20:00|99.26|96.46|99.01|96.21|99.3|96.5|98.99|96.19|0
1742336700000|2025-03-18 22:25:00|99.03|96.23|99.84|97.04|99.84|97.04|98.99|96.19|0
1742337000000|2025-03-18 22:30:00|99.77|96.97|99.39|96.59|99.84|97.04|99.34|96.54|0
1742337300000|2025-03-18 22:35:00|99.34|96.54|99.2|96.4|99.39|96.59|99.12|96.32|0
1742337600000|2025-03-18 22:40:00|99.16|96.36|98.6|95.8|99.16|96.36|98.53|95.73|0
1742337900000|2025-03-18 22:45:00|98.58|95.78|98.26|95.46|98.67|95.87|98.18|95.38|0
1742338200000|2025-03-18 22:50:00|98.22|95.42|97.77|94.97|98.26|95.46|97.69|94.89|0
1742338500000|2025-03-18 22:55:00|97.73|94.93|98.08|95.28|98.15|95.35|97.6|94.8|0
1742338800000|2025-03-18 23:00:00|98.06|95.26|97.7|94.9|98.06|95.26|97.62|94.82|0
1742339100000|2025-03-18 23:05:00|97.68|94.88|97.86|95.06|97.97|95.17|97.64|94.84|0
1742339400000|2025-03-18 23:10:00|97.83|95.03|97.85|95.05|97.88|95.08|97.72|94.92|0
1742339700000|2025-03-18 23:15:00|97.94|95.14|98.25|95.45|98.47|95.67|97.94|95.14|0
1742340000000|2025-03-18 23:20:00|98.23|95.43|98.38|95.58|98.69|95.89|98.16|95.36|0
1742340300000|2025-03-18 23:25:00|98.4|95.6|98.33|95.53|98.42|95.62|98.11|95.31|0
1742340600000|2025-03-18 23:30:00|98.36|95.56|97.87|95.07|98.58|95.78|97.67|94.87|0
1742340900000|2025-03-18 23:35:00|97.89|95.09|97.84|95.04|97.93|95.13|97.67|94.87|0
1742341200000|2025-03-18 23:40:00|97.87|95.07|97.84|95.04|97.97|95.17|97.75|94.95|0
1742341500000|2025-03-18 23:45:00|97.86|95.06|97.84|95.04|97.93|95.13|97.62|94.82|0
1742341800000|2025-03-18 23:50:00|97.82|95.02|97.75|94.95|97.91|95.11|97.53|94.73|0
1742342100000|2025-03-18 23:55:00|97.77|94.97|97.75|94.95|97.95|95.15|97.61|94.81|0
1742342400000|2025-03-19 00:00:00|97.7|94.9|97.46|94.66|97.88|95.08|97.41|94.61|0
1742342700000|2025-03-19 00:05:00|97.43|94.63|97.3|94.5|97.57|94.77|97.21|94.41|0
1742343000000|2025-03-19 00:10:00|97.34|94.54|97.17|94.37|97.41|94.61|97.12|94.32|0
1742343300000|2025-03-19 00:15:00|97.12|94.32|96.79|94.79|97.17|94.94|96.68|94.28|0
1742343600000|2025-03-19 00:20:00|96.76|94.76|96.21|94.21|96.76|94.76|96.02|94.02|0
1742343900000|2025-03-19 00:25:00|96.19|94.19|95.88|93.88|96.32|94.32|95.67|93.67|0
1742344200000|2025-03-19 00:30:00|95.93|93.93|95.79|93.79|96.01|94.01|95.71|93.71|0
1742344500000|2025-03-19 00:35:00|95.82|93.82|95.31|93.31|95.82|93.82|95.14|93.14|0
1742344800000|2025-03-19 00:40:00|95.34|93.34|94.96|92.96|95.4|93.4|94.88|92.88|0
1742345100000|2025-03-19 00:45:00|94.92|92.92|95.01|93.01|95.05|93.05|94.83|92.83|0
1742345400000|2025-03-19 00:50:00|94.96|92.96|94.74|92.74|95.07|93.07|94.36|92.36|0
1742345700000|2025-03-19 00:55:00|94.79|92.79|94.91|92.91|95.13|93.13|94.53|92.53|0
1742346000000|2025-03-19 01:00:00|94.83|92.83|95.04|93.04|95.17|93.17|94.83|92.83|0
1742346300000|2025-03-19 01:05:00|95|93|95.26|93.26|95.32|93.32|94.89|92.89|0
1742346600000|2025-03-19 01:10:00|95.21|93.21|95.25|93.25|95.25|93.25|94.82|92.82|0
1742346900000|2025-03-19 01:15:00|95.23|93.23|95.51|93.51|95.56|93.56|95.21|93.21|0
1742347200000|2025-03-19 01:20:00|95.56|93.56|95.38|93.38|95.6|93.6|95.23|93.23|0
1742347500000|2025-03-19 01:25:00|95.4|93.4|95.25|93.25|95.4|93.4|95.1|93.1|0
1742347800000|2025-03-19 01:30:00|95.29|93.29|95.55|93.55|95.81|93.81|95.25|93.25|0
1742348100000|2025-03-19 01:35:00|95.42|93.42|95.85|93.85|96.24|94.24|95.37|93.37|0
1742348400000|2025-03-19 01:40:00|95.89|93.89|95.85|93.85|95.94|93.94|95.67|93.67|0
1742348700000|2025-03-19 01:45:00|95.87|93.87|96.3|94.3|96.33|94.33|95.76|93.76|0
1742349000000|2025-03-19 01:50:00|96.28|94.28|96.06|94.06|96.37|94.37|95.89|93.89|0
1742349300000|2025-03-19 01:55:00|96.08|94.08|96.1|94.1|96.15|94.15|96|94|0
1742349600000|2025-03-19 02:00:00|96.01|94.01|96.23|94.23|96.27|94.27|96.01|94.01|0
1742349900000|2025-03-19 02:05:00|96.19|94.19|95.92|93.92|96.23|94.23|95.88|93.88|0
1742350200000|2025-03-19 02:10:00|95.95|93.95|96.03|94.03|96.1|94.1|95.81|93.81|0
1742350500000|2025-03-19 02:15:00|96.01|94.01|95.79|93.79|96.03|94.03|95.74|93.74|0
1742350800000|2025-03-19 02:20:00|95.74|93.74|95.96|93.96|95.96|93.96|95.74|93.74|0
1742351100000|2025-03-19 02:25:00|95.94|93.94|95.96|93.96|95.96|93.96|95.61|93.61|0
1742351400000|2025-03-19 02:30:00|95.98|93.98|95.78|93.78|96.13|94.13|95.78|93.78|0
1742351700000|2025-03-19 02:35:00|95.8|93.8|95.98|93.98|96.13|94.13|95.78|93.78|0
1742352000000|2025-03-19 02:40:00|96.04|94.04|95.95|93.95|96.08|94.08|95.76|93.76|0
1742352300000|2025-03-19 02:45:00|95.97|93.97|96.34|94.34|96.41|94.41|95.97|93.97|0
1742352600000|2025-03-19 02:50:00|96.39|94.39|96.43|94.43|96.47|94.47|96.21|94.21|0
1742352900000|2025-03-19 02:55:00|96.41|94.41|96.51|94.51|96.51|94.51|96.27|94.27|0
1742353200000|2025-03-19 03:00:00|96.47|94.47|96.2|94.2|96.47|94.47|96.16|94.16|0
1742353500000|2025-03-19 03:05:00|96.25|94.25|96.11|94.11|96.27|94.27|96.11|94.11|0
1742353800000|2025-03-19 03:10:00|96.14|94.14|96.05|94.05|96.18|94.18|96.03|94.03|0
1742354100000|2025-03-19 03:15:00|96.07|94.07|96.11|94.11|96.11|94.11|95.98|93.98|0
1742354400000|2025-03-19 03:20:00|96.13|94.13|96.26|94.26|96.35|94.35|96.07|94.07|0
1742354700000|2025-03-19 03:25:00|96.24|94.24|96.41|94.41|96.41|94.41|96.09|94.09|0
1742355000000|2025-03-19 03:30:00|96.39|94.39|96.3|94.3|96.41|94.41|96.3|94.3|0
1742355300000|2025-03-19 03:35:00|96.32|94.32|96.61|94.61|96.67|94.67|96.32|94.32|0
1742355600000|2025-03-19 03:40:00|96.63|94.63|97.49|95.49|97.58|95.58|96.41|94.41|0
1742355900000|2025-03-19 03:45:00|97.51|95.51|97.58|95.58|97.62|95.62|97.45|95.45|0
1742356200000|2025-03-19 03:50:00|97.53|95.53|97.47|95.47|97.58|95.58|97.4|95.4|0
1742356500000|2025-03-19 03:55:00|97.49|95.49|97.33|95.33|97.57|95.57|97.31|95.31|0
1742356800000|2025-03-19 04:00:00|97.35|95.35|97.61|95.61|97.66|95.66|97.26|95.26|0
1742357100000|2025-03-19 04:05:00|97.66|95.66|97.72|95.72|97.88|95.88|97.59|95.59|0
1742357400000|2025-03-19 04:10:00|97.74|95.74|97.79|95.79|97.83|95.83|97.72|95.72|0
1742357700000|2025-03-19 04:15:00|97.81|95.81|98.05|96.05|98.07|96.07|97.81|95.81|0
1742358000000|2025-03-19 04:20:00|98.07|96.07|97.91|95.91|98.09|96.09|97.91|95.91|0
1742358300000|2025-03-19 04:25:00|97.87|95.87|98.13|96.13|98.13|96.13|97.87|95.87|0
1742358600000|2025-03-19 04:30:00|98.11|96.11|98.2|96.2|98.2|96.2|97.87|95.87|0
1742358900000|2025-03-19 04:35:00|98.18|96.18|98.15|96.15|98.2|96.2|98.09|96.09|0
1742359200000|2025-03-19 04:40:00|98.13|96.13|98.21|96.21|98.39|96.39|98.13|96.13|0
1742359500000|2025-03-19 04:45:00|98.19|96.19|98.12|96.12|98.21|96.21|98.04|96.04|0
1742359800000|2025-03-19 04:50:00|98.1|96.1|98.17|96.17|98.34|96.34|98.08|96.08|0
1742360100000|2025-03-19 04:55:00|98.21|96.21|98.16|96.16|98.3|96.3|98.1|96.1|0
1742360400000|2025-03-19 05:00:00|98.14|96.14|98.38|96.38|98.43|96.43|98.12|96.12|0
1742360700000|2025-03-19 05:05:00|98.43|96.43|98.43|96.43|98.56|96.56|98.2|96.2|0
1742361000000|2025-03-19 05:10:00|98.38|96.38|98.45|96.45|98.51|96.51|98.18|96.18|0
1742361300000|2025-03-19 05:15:00|98.47|96.47|98.4|96.4|98.49|96.49|98.2|96.2|0
1742361600000|2025-03-19 05:20:00|98.38|96.38|97.98|95.98|98.42|96.42|97.98|95.98|0
1742361900000|2025-03-19 05:25:00|98.02|96.02|97.71|95.71|98.02|96.02|97.62|95.62|0
1742362200000|2025-03-19 05:30:00|97.62|95.62|97.31|95.31|97.66|95.66|97.31|95.31|0
1742362500000|2025-03-19 05:35:00|97.27|95.27|97.44|95.44|97.57|95.57|97.18|95.18|0
1742362800000|2025-03-19 05:40:00|97.4|95.4|97.44|95.44|97.57|95.57|97.35|95.35|0
1742363100000|2025-03-19 05:45:00|97.35|95.35|97.96|95.96|97.96|95.96|97.35|95.35|0
1742363400000|2025-03-19 05:50:00|97.92|95.92|98.1|96.1|98.14|96.14|97.83|95.83|0
1742363700000|2025-03-19 05:55:00|98.14|96.14|98.09|96.09|98.23|96.23|98.05|96.05|0
1742364000000|2025-03-19 06:00:00|98.14|96.14|98.05|96.05|98.45|96.45|98.05|96.05|0
1742364300000|2025-03-19 06:05:00|98.07|96.07|98.27|96.27|98.4|96.4|98.05|96.05|0
1742364600000|2025-03-19 06:10:00|98.29|96.29|98.66|96.66|98.66|96.66|98.22|96.22|0
1742364900000|2025-03-19 06:15:00|98.69|96.69|98.7|96.7|98.75|96.75|98.62|96.62|0
1742365200000|2025-03-19 06:20:00|98.75|96.75|98.55|96.55|98.79|96.79|98.3|96.3|0
1742365500000|2025-03-19 06:25:00|98.57|96.57|98.3|96.3|98.61|96.61|98.26|96.26|0
1742365800000|2025-03-19 06:30:00|98.28|96.28|98.25|96.25|98.97|96.97|98.25|96.25|0
1742366100000|2025-03-19 06:35:00|98.21|96.21|98.39|96.39|98.43|96.43|98.03|96.03|0
1742366400000|2025-03-19 06:40:00|98.43|96.43|98.29|96.29|98.56|96.56|98.19|96.19|0
1742366700000|2025-03-19 06:45:00|98.27|96.27|98.25|96.25|98.38|96.38|98.07|96.07|0
1742367000000|2025-03-19 06:50:00|98.38|96.38|98.16|96.16|98.51|96.51|98.11|96.11|0
1742367300000|2025-03-19 06:55:00|98.14|96.14|98.07|96.07|98.2|96.2|98.05|96.05|0
1742367600000|2025-03-19 07:00:00|98.11|96.11|98.84|96.84|98.98|96.98|98.11|96.11|0
1742367900000|2025-03-19 07:05:00|98.82|96.82|99.53|97.53|99.53|97.53|98.82|96.82|0
1742368200000|2025-03-19 07:10:00|99.49|97.49|99.89|97.89|100.07|98.07|99.24|97.24|0
1742368500000|2025-03-19 07:15:00|99.8|97.8|98.75|96.75|99.8|97.8|98.75|96.75|0
1742368800000|2025-03-19 07:20:00|98.77|96.77|98.99|96.99|99.21|97.21|98.57|96.57|0
1742369100000|2025-03-19 07:25:00|98.94|96.94|98.54|96.54|98.99|96.99|98.45|96.45|0
1742369400000|2025-03-19 07:30:00|98.63|96.63|98.76|96.76|98.85|96.85|98.41|96.41|0
1742369700000|2025-03-19 07:35:00|98.85|96.85|100.12|98.12|100.26|98.26|98.72|96.72|0
1742370000000|2025-03-19 07:40:00|100.1|98.1|100.87|98.87|101.34|99.34|99.9|97.9|0
1742370300000|2025-03-19 07:45:00|100.96|98.96|100.76|98.76|101.53|99.53|100.17|98.17|0
1742370600000|2025-03-19 07:50:00|100.71|98.71|100.51|98.51|100.75|98.75|100.15|98.15|0
1742370900000|2025-03-19 07:55:00|100.53|98.53|100.84|98.84|101.3|99.3|100.46|98.46|0
1742371200000|2025-03-19 08:00:00|100.98|98.98|100.07|98.07|100.98|98.98|99.76|97.76|0
1742371500000|2025-03-19 08:05:00|100.12|98.12|99.24|97.24|100.37|98.37|99.13|97.13|0
1742371800000|2025-03-19 08:10:00|99.26|97.26|99.44|97.44|100.07|98.07|99.24|97.24|0
1742372100000|2025-03-19 08:15:00|99.4|97.4|99.48|97.48|100.14|98.14|99.4|97.4|0
1742372400000|2025-03-19 08:20:00|99.53|97.53|99.44|97.44|99.66|97.66|99.08|97.08|0
1742372700000|2025-03-19 08:25:00|99.39|97.39|98.72|96.72|99.48|97.48|98.59|96.59|0
1742373000000|2025-03-19 08:30:00|98.68|96.68|97.88|95.88|98.81|96.81|97.88|95.88|0
1742373300000|2025-03-19 08:35:00|97.83|95.83|98.05|96.05|98.05|96.05|97.74|95.74|0
1742373600000|2025-03-19 08:40:00|98.01|96.01|98.49|96.49|98.69|96.69|98.01|96.01|0
1742373900000|2025-03-19 08:45:00|98.54|96.54|98.18|96.18|98.78|96.78|98.18|96.18|0
1742374200000|2025-03-19 08:50:00|98.22|96.22|98.35|96.35|98.78|96.78|98.18|96.18|0
1742374500000|2025-03-19 08:55:00|98.27|96.27|98.75|96.75|98.75|96.75|98.27|96.27|0
1742374800000|2025-03-19 09:00:00|98.73|96.73|99.02|97.02|99.2|97.2|98.66|96.66|0
1742375100000|2025-03-19 09:05:00|99.06|97.06|98.48|96.48|99.11|97.11|98.44|96.44|0
1742375400000|2025-03-19 09:10:00|98.46|96.46|99.57|97.57|99.62|97.62|98.39|96.39|0
1742375700000|2025-03-19 09:15:00|99.5|97.5|99.37|97.37|99.64|97.64|99.23|97.23|0
1742376000000|2025-03-19 09:20:00|99.41|97.41|98.7|96.7|99.41|97.41|98.7|96.7|0
1742376300000|2025-03-19 09:25:00|98.74|96.74|98.12|96.12|98.74|96.74|98.03|96.03|0
1742376600000|2025-03-19 09:30:00|98.21|96.21|97.67|95.67|98.29|96.29|97.41|95.41|0
1742376900000|2025-03-19 09:35:00|97.72|95.72|97.5|95.5|97.72|95.72|97.41|95.41|0
1742377200000|2025-03-19 09:40:00|97.54|95.54|97.49|95.49|97.74|95.74|97.32|95.32|0
1742377500000|2025-03-19 09:45:00|97.45|95.45|96.17|94.17|99.13|97.13|96.17|94.17|0
1742377800000|2025-03-19 09:50:00|96.28|94.28|95.86|93.86|96.34|94.34|95.86|93.86|0
1742378100000|2025-03-19 09:55:00|95.9|93.9|96.03|94.03|96.21|94.21|95.81|93.81|0
1742378400000|2025-03-19 10:00:00|96.05|94.05|95.64|93.64|96.07|94.07|95.44|93.44|0
1742378700000|2025-03-19 10:05:00|95.68|93.68|95.96|93.96|96.07|94.07|95.59|93.59|0
1742379000000|2025-03-19 10:10:00|95.98|93.98|95.68|93.68|96.07|94.07|95.5|93.5|0
1742379300000|2025-03-19 10:15:00|95.72|93.72|95.7|93.7|96.02|94.02|95.63|93.63|0
1742379600000|2025-03-19 10:20:00|95.72|93.72|95.84|93.84|95.93|93.93|95.61|93.61|0
1742379900000|2025-03-19 10:25:00|95.89|93.89|95.67|93.67|96.02|94.02|95.58|93.58|0
1742380200000|2025-03-19 10:30:00|95.63|93.63|95.47|93.47|95.71|93.71|95.19|93.19|0
1742380500000|2025-03-19 10:35:00|95.49|93.49|95.63|93.63|95.91|93.91|95.3|93.3|0
1742380800000|2025-03-19 10:40:00|95.58|93.58|95.89|93.89|96.06|94.06|95.58|93.58|0
1742381100000|2025-03-19 10:45:00|95.84|93.84|95.97|93.97|96.1|94.1|95.62|93.62|0
1742381400000|2025-03-19 10:50:00|96.01|94.01|96.19|94.19|96.36|94.36|95.97|93.97|0
1742381700000|2025-03-19 10:55:00|96.17|94.17|95.9|93.9|96.32|94.32|95.86|93.86|0
1742382000000|2025-03-19 11:00:00|95.97|93.97|95.79|93.79|96.01|94.01|95.79|93.79|0
1742382300000|2025-03-19 11:05:00|95.81|93.81|95.79|93.79|95.88|93.88|95.74|93.74|0
1742382600000|2025-03-19 11:10:00|95.74|93.74|95.33|93.33|95.83|93.83|95.29|93.29|0
1742382900000|2025-03-19 11:15:00|95.31|93.31|95.5|93.5|95.74|93.74|95.31|93.31|0
1742383200000|2025-03-19 11:20:00|95.52|93.52|95.48|93.48|95.74|93.74|95.39|93.39|0
1742383500000|2025-03-19 11:25:00|95.43|93.43|95.52|93.52|95.61|93.61|95.26|93.26|0
1742383800000|2025-03-19 11:30:00|95.58|93.58|95.58|93.58|95.65|93.65|95.52|93.52|0
1742384100000|2025-03-19 11:35:00|95.54|93.54|95.15|93.15|95.65|93.65|95.12|93.12|0
1742384400000|2025-03-19 11:40:00|95.17|93.17|94.97|92.97|95.3|93.3|94.91|92.91|0
1742384700000|2025-03-19 11:45:00|94.95|92.95|95.25|93.25|95.47|93.47|94.95|92.95|0
1742385000000|2025-03-19 11:50:00|95.29|93.29|95.42|93.42|95.46|93.46|95.25|93.25|0
1742385300000|2025-03-19 11:55:00|95.38|93.38|95.57|93.57|96.55|94.55|95.2|93.2|0
1742385600000|2025-03-19 12:00:00|95.55|93.55|95.94|93.94|96.11|94.11|95.16|93.16|0
1742385900000|2025-03-19 12:05:00|95.98|93.98|96.11|94.11|96.24|94.24|95.59|93.59|0
1742386200000|2025-03-19 12:10:00|96.07|94.07|96.02|94.02|96.15|94.15|95.74|93.74|0
1742386500000|2025-03-19 12:15:00|96.06|94.06|96.37|94.37|96.37|94.37|95.5|93.5|0
1742386800000|2025-03-19 12:20:00|96.32|94.32|96.72|94.72|96.8|94.8|96.32|94.32|0
1742387100000|2025-03-19 12:25:00|96.67|94.67|96.67|94.67|96.93|94.93|96.19|94.19|0
1742387400000|2025-03-19 12:30:00|96.71|94.71|96.45|94.45|97.06|95.06|96.4|94.4|0
1742387700000|2025-03-19 12:35:00|96.36|94.36|97|95|97.02|95.02|96.36|94.36|0
1742388000000|2025-03-19 12:40:00|97.02|95.02|96.25|94.25|97.15|95.15|96.23|94.23|0
1742388300000|2025-03-19 12:45:00|96.23|94.23|96.05|94.05|96.31|94.31|95.79|93.79|0
1742388600000|2025-03-19 12:50:00|96.09|94.09|95.92|93.92|96.14|94.14|95.87|93.87|0
1742388900000|2025-03-19 12:55:00|95.94|93.94|96.26|94.26|96.64|94.64|95.94|93.94|0
1742389200000|2025-03-19 13:00:00|96.31|94.31|96.35|94.35|96.35|94.35|95.96|93.96|0
1742389500000|2025-03-19 13:05:00|96.44|94.44|96.21|94.21|96.44|94.44|95.82|93.82|0
1742389800000|2025-03-19 13:10:00|96.26|94.26|96.34|94.34|96.78|94.78|96.17|94.17|0
1742390100000|2025-03-19 13:15:00|96.3|94.3|96.17|94.17|96.69|94.69|95.97|93.97|0
1742390400000|2025-03-19 13:20:00|96.21|94.21|96.14|94.14|96.52|94.52|95.97|93.97|0
1742390700000|2025-03-19 13:25:00|96.16|94.16|95.43|92.63|96.91|94.16|95.35|92.55|0
1742391000000|2025-03-19 13:30:00|95.03|93.03|95.2|93.2|95.73|93.73|94.26|92.26|0
1742391300000|2025-03-19 13:35:00|95.33|93.33|95.09|93.09|96.12|94.12|94.77|92.77|0
1742391600000|2025-03-19 13:40:00|95.07|93.07|96.27|94.27|96.84|94.84|94.79|92.79|0
1742391900000|2025-03-19 13:45:00|96.34|94.34|94.06|92.06|96.41|94.41|93.47|91.47|0
1742392200000|2025-03-19 13:50:00|93.98|91.98|92.34|90.34|94.97|92.97|92.21|90.21|0
1742392500000|2025-03-19 13:55:00|92.38|90.38|92.86|90.86|92.88|90.88|92|90|0
1742392800000|2025-03-19 14:00:00|92.8|90.8|91.07|89.07|93.28|91.28|90.87|88.87|0
1742393100000|2025-03-19 14:05:00|91.12|89.12|89.85|87.85|91.16|89.16|89.7|87.7|0
1742393400000|2025-03-19 14:10:00|89.82|87.82|90.36|88.36|91|89|89.82|87.82|0
1742393700000|2025-03-19 14:15:00|90.32|88.32|90.09|88.09|90.78|88.78|90.01|88.01|0
1742394000000|2025-03-19 14:20:00|90.03|88.03|90.32|88.32|90.47|88.47|89.82|87.82|0
1742394300000|2025-03-19 14:25:00|90.28|88.28|91.03|89.03|91.15|89.15|90.07|88.07|0
1742394600000|2025-03-19 14:30:00|90.98|88.98|90.77|88.77|91.32|89.32|90.4|88.4|0
1742394900000|2025-03-19 14:35:00|90.86|88.86|91.19|89.19|91.27|89.27|90.52|88.52|0
1742395200000|2025-03-19 14:40:00|91.15|89.15|91.9|89.9|92.28|90.28|90.9|88.9|0
1742395500000|2025-03-19 14:45:00|91.94|89.94|91.81|89.81|92.54|90.54|91.64|89.64|0
1742395800000|2025-03-19 14:50:00|91.85|89.85|92.78|90.78|92.95|90.95|91.79|89.79|0
1742396100000|2025-03-19 14:55:00|92.87|90.87|92.91|90.91|93.16|91.16|92.36|90.36|0
1742396400000|2025-03-19 15:00:00|92.82|90.82|92.18|90.18|93.08|91.08|92.06|90.06|0
1742396700000|2025-03-19 15:05:00|92.23|90.23|91.09|89.09|92.35|90.35|91.05|89.05|0
1742397000000|2025-03-19 15:10:00|91.05|89.05|90.84|88.84|91.31|89.31|90.67|88.67|0
1742397300000|2025-03-19 15:15:00|90.78|88.78|92.27|90.27|92.31|90.31|90.71|88.71|0
1742397600000|2025-03-19 15:20:00|92.31|90.31|90.83|88.83|92.52|90.52|90.45|88.45|0
1742397900000|2025-03-19 15:25:00|90.87|88.87|90.49|88.49|91.24|89.24|90.2|88.2|0
1742398200000|2025-03-19 15:30:00|90.45|88.45|90.15|88.15|90.86|88.86|89.86|87.86|0
1742398500000|2025-03-19 15:35:00|90.11|88.11|89.99|87.99|90.44|88.44|89.74|87.74|0
1742398800000|2025-03-19 15:40:00|90.03|88.03|90.34|88.34|90.34|88.34|89.34|87.34|0
1742399100000|2025-03-19 15:45:00|90.3|88.3|88.29|86.29|90.3|88.3|88.29|86.29|0
1742399400000|2025-03-19 15:50:00|88.25|86.25|87.31|85.31|88.25|86.25|86.86|84.86|0
1742399700000|2025-03-19 15:55:00|87.27|85.27|87.71|85.71|88.08|86.08|87.27|85.27|0
1742400000000|2025-03-19 16:00:00|87.67|85.67|88.13|86.13|88.38|86.38|87.43|85.43|0
1742400300000|2025-03-19 16:05:00|88.09|86.09|87.97|85.97|88.23|86.23|87.4|85.4|0
1742400600000|2025-03-19 16:10:00|88.01|86.01|88.95|86.95|89.07|87.07|87.84|85.84|0
1742400900000|2025-03-19 16:15:00|88.86|86.86|88.34|86.34|89.4|87.4|88.18|86.18|0
1742401200000|2025-03-19 16:20:00|88.47|86.47|88.34|86.34|88.71|86.71|87.89|85.89|0
1742401500000|2025-03-19 16:25:00|88.38|86.38|87.81|85.81|88.63|86.63|87.73|85.73|0
1742401800000|2025-03-19 16:30:00|87.85|85.85|88.3|86.3|88.83|86.83|87.68|85.68|0
1742402100000|2025-03-19 16:35:00|88.34|86.34|88.62|86.62|88.85|86.85|88.21|86.21|0
1742402400000|2025-03-19 16:40:00|88.7|86.7|88.58|86.58|88.95|86.95|88.54|86.54|0
1742402700000|2025-03-19 16:45:00|88.54|86.54|88.8|86.8|88.91|86.91|88.5|86.5|0
1742403000000|2025-03-19 16:50:00|88.78|86.78|88.08|86.08|89.09|87.09|88.08|86.08|0
1742403300000|2025-03-19 16:55:00|88.12|86.12|88.82|86.82|89.32|87.32|88.12|86.12|0
1742403600000|2025-03-19 17:00:00|89.03|87.03|89.23|87.23|89.48|87.48|88.45|86.45|0
1742403900000|2025-03-19 17:05:00|89.19|87.19|90.1|88.1|90.31|88.31|89.07|87.07|0
1742404200000|2025-03-19 17:10:00|90.12|88.12|90.98|88.98|91.17|89.17|89.93|87.93|0
1742404500000|2025-03-19 17:15:00|91.02|89.02|91.23|89.23|91.99|89.99|89.84|87.84|0
1742404800000|2025-03-19 17:20:00|91.32|89.32|91.36|89.36|91.44|89.44|90.87|88.87|0
1742405100000|2025-03-19 17:25:00|91.4|89.4|91.9|89.9|91.99|89.99|91.27|89.27|0
1742405400000|2025-03-19 17:30:00|91.86|89.86|91.48|89.48|92.69|90.69|91.35|89.35|0
1742405700000|2025-03-19 17:35:00|91.52|89.52|90.17|88.17|91.52|89.52|90.13|88.13|0
1742406000000|2025-03-19 17:40:00|90.19|88.19|90.84|88.84|90.96|88.96|89.24|87.24|0
1742406300000|2025-03-19 17:45:00|90.86|88.86|91.94|89.94|92.41|90.41|90.63|88.63|0
1742406600000|2025-03-19 17:50:00|91.98|89.98|91.47|89.47|92.19|90.19|90.92|88.92|0
1742406900000|2025-03-19 17:55:00|91.55|89.55|91.82|89.32|92.14|89.76|91.26|89.09|0
1742407200000|2025-03-19 18:00:00|92.46|89.96|89.26|86.76|93.57|91.07|88.23|85.73|0
1742407500000|2025-03-19 18:05:00|89.13|86.63|88.49|85.99|91.1|88.6|88.28|85.78|0
1742407800000|2025-03-19 18:10:00|88.53|86.03|87.71|85.21|88.53|86.03|85.8|83.3|0
1742408100000|2025-03-19 18:15:00|87.26|84.76|87.37|85.37|87.46|85.41|86.36|84.36|0
1742408400000|2025-03-19 18:20:00|87.45|85.45|87.53|85.53|88.05|86.05|87|85|0
1742408700000|2025-03-19 18:25:00|87.7|85.7|88.39|86.39|88.85|86.85|87.17|85.17|0
1742409000000|2025-03-19 18:30:00|88.15|86.15|86.15|84.15|88.15|86.15|84.91|82.91|0
1742409300000|2025-03-19 18:35:00|86.19|84.19|86.55|84.55|86.95|84.95|85.26|83.26|0
1742409600000|2025-03-19 18:40:00|86.5|84.5|84.3|82.3|87.15|85.15|83.9|81.9|0
1742409900000|2025-03-19 18:45:00|84.34|82.34|85.26|83.26|85.46|83.46|83.9|81.9|0
1742410200000|2025-03-19 18:50:00|85.2|83.2|83.52|81.52|85.26|83.26|82.78|80.78|0
1742410500000|2025-03-19 18:55:00|83.44|81.44|82.54|80.54|83.99|81.99|82.15|80.15|0
1742410800000|2025-03-19 19:00:00|82.64|80.64|81.5|79.5|82.64|80.64|80.39|78.39|0
1742411100000|2025-03-19 19:05:00|81.61|79.61|78.47|76.47|81.76|79.76|78.21|76.21|0
1742411400000|2025-03-19 19:10:00|78.5|76.5|79.04|77.04|79.95|77.95|77.76|75.76|0
1742411700000|2025-03-19 19:15:00|78.99|76.99|80.02|78.02|80.16|78.16|78.58|76.58|0
1742412000000|2025-03-19 19:20:00|79.97|77.97|81.58|79.58|82.23|80.23|79.89|77.89|0
1742412300000|2025-03-19 19:25:00|81.54|79.54|83.77|81.77|84.76|82.76|81.35|79.35|0
1742412600000|2025-03-19 19:30:00|83.88|81.88|82.11|80.11|84.12|82.12|81.57|79.57|0
1742412900000|2025-03-19 19:35:00|82.03|80.03|81.62|79.62|83.28|81.28|81.18|79.18|0
1742413200000|2025-03-19 19:40:00|81.66|79.66|80.34|78.34|81.91|79.91|80.15|78.15|0
1742413500000|2025-03-19 19:45:00|80.37|78.37|81.5|79.5|81.91|79.91|80.11|78.11|0
1742413800000|2025-03-19 19:50:00|82.37|80.37|82.88|80.88|83.94|81.94|82.18|80.18|0
1742414100000|2025-03-19 19:55:00|83.43|81.43|83.9|81.9|84.26|82.26|83.23|81.23|0
1742414400000|2025-03-19 20:00:00|83.35|81.35|82.99|80.99|83.78|81.78|82.88|80.88|0
1742414700000|2025-03-19 20:05:00|83.03|81.03|82.91|80.91|83.19|81.19|82.76|80.76|0
1742415000000|2025-03-19 20:10:00|82.87|80.87|83.14|81.14|83.22|81.22|82.83|80.83|0
1742415300000|2025-03-19 20:15:00|83.11|81.11|83.18|81.18|83.3|81.3|82.91|80.91|0
1742415600000|2025-03-19 20:20:00|83.22|81.22|85.04|83.04|85.08|83.08|83.18|81.18|0
1742415900000|2025-03-19 20:25:00|85.08|83.08|85|83|85.08|83.08|84.92|82.92|0
1742416200000|2025-03-19 20:30:00|85.02|83.02|85.15|83.15|85.27|83.27|85.02|83.02|0
1742416500000|2025-03-19 20:35:00|85.19|83.19|84.95|82.95|85.19|83.19|84.95|82.95|0
1742416800000|2025-03-19 20:40:00|84.99|82.99|85.19|83.19|85.27|83.27|84.91|82.91|0
1742417100000|2025-03-19 20:45:00|85.31|83.31|85.11|83.11|85.39|83.39|85.11|83.11|0
1742417400000|2025-03-19 20:50:00|85.15|83.15|85.26|83.26|85.38|83.38|85.11|83.11|0
1742417700000|2025-03-19 20:55:00|85.66|82.86|85.67|82.87|85.74|82.94|85.5|82.7|0
1742418000000|2025-03-19 21:00:00|85.68|82.88|85.62|82.82|85.68|82.88|85.62|82.82|0
1742418300000|2025-03-19 21:05:00|85.61|82.81|85.63|82.83|85.63|82.83|85.55|82.75|0
1742418600000|2025-03-19 21:10:00|85.62|82.82|85.52|82.72|85.64|82.84|85.51|82.71|0
1742418900000|2025-03-19 21:15:00|85.51|82.71|85.5|82.7|85.57|82.77|85.45|82.65|0
1742419200000|2025-03-19 21:20:00|85.52|82.72|85.51|82.71|85.52|82.72|85.49|82.69|0
1742419500000|2025-03-19 21:25:00|85.5|82.7|85.44|82.64|85.5|82.7|85.44|82.64|0
1742419800000|2025-03-19 21:30:00|85.49|82.69|85.47|82.67|85.49|82.69|85.41|82.61|0
1742420100000|2025-03-19 21:35:00|85.46|82.66|85.46|82.66|85.46|82.66|85.4|82.6|0
1742420400000|2025-03-19 21:40:00|85.43|82.63|85.45|82.65|85.46|82.66|85.39|82.59|0
1742420700000|2025-03-19 21:45:00|85.44|82.64|85.43|82.63|85.51|82.71|85.41|82.61|0
1742421000000|2025-03-19 21:50:00|85.42|82.62|85.42|82.62|85.45|82.65|85.42|82.62|0
1742421300000|2025-03-19 21:55:00|85.41|82.61|85.41|82.61|85.44|82.64|85.39|82.59|0
1742421600000|2025-03-19 22:00:00|85.42|82.62|85.12|82.32|85.42|82.62|85|82.2|0
1742421900000|2025-03-19 22:05:00|85.16|82.36|84.64|81.84|85.36|82.56|84.6|81.8|0
1742422200000|2025-03-19 22:10:00|84.68|81.88|83.93|81.13|84.68|81.88|83.93|81.13|0
1742422500000|2025-03-19 22:15:00|83.89|81.09|84.23|81.43|84.31|81.51|83.89|81.09|0
1742422800000|2025-03-19 22:20:00|84.24|81.44|84.16|81.36|84.24|81.44|84.13|81.33|0
1742423100000|2025-03-19 22:25:00|84.12|81.32|83.93|81.13|84.16|81.36|83.77|80.97|0
1742423400000|2025-03-19 22:30:00|84.01|81.21|83.87|81.07|84.12|81.32|83.81|81.01|0
1742423700000|2025-03-19 22:35:00|83.85|81.05|83.61|80.81|83.89|81.09|83.57|80.77|0
1742424000000|2025-03-19 22:40:00|83.57|80.77|83.61|80.81|83.61|80.81|83.57|80.77|0
1742424300000|2025-03-19 22:45:00|83.57|80.77|82.98|80.18|83.61|80.81|82.91|80.11|0
1742424600000|2025-03-19 22:50:00|83.02|80.22|83.22|80.42|83.26|80.46|82.93|80.13|0
1742424900000|2025-03-19 22:55:00|83.18|80.38|83.49|80.69|83.64|80.84|83.18|80.38|0
1742425200000|2025-03-19 23:00:00|83.45|80.65|83.68|80.88|83.8|81|83.31|80.51|0
1742425500000|2025-03-19 23:05:00|83.66|80.86|83.44|80.64|83.79|80.99|83.4|80.6|0
1742425800000|2025-03-19 23:10:00|83.46|80.66|83.71|80.91|83.75|80.95|83.46|80.66|0
1742426100000|2025-03-19 23:15:00|83.67|80.87|83.65|80.85|83.75|80.95|83.52|80.72|0
1742426400000|2025-03-19 23:20:00|83.63|80.83|83.53|80.73|83.75|80.95|83.51|80.71|0
1742426700000|2025-03-19 23:25:00|83.51|80.71|83.43|80.63|83.51|80.71|83.36|80.56|0
1742427000000|2025-03-19 23:30:00|83.42|80.62|83.43|80.63|83.69|80.89|83.39|80.59|0
1742427300000|2025-03-19 23:35:00|83.41|80.61|83.31|80.51|83.59|80.79|83.12|80.32|0
1742427600000|2025-03-19 23:40:00|83.29|80.49|83.27|80.47|83.39|80.59|83.12|80.32|0
1742427900000|2025-03-19 23:45:00|83.22|80.42|83.15|80.35|83.27|80.47|83.08|80.28|0
1742428200000|2025-03-19 23:50:00|83.12|80.32|83.11|80.31|83.19|80.39|83.08|80.28|0
1742428500000|2025-03-19 23:55:00|83.15|80.35|82.88|80.08|83.19|80.39|82.76|79.96|0
1742428800000|2025-03-20 00:00:00|82.8|80|83.07|80.27|83.19|80.39|82.63|79.83|0
1742429100000|2025-03-20 00:05:00|83.11|80.31|83.03|80.23|83.17|80.37|82.91|80.11|0
1742429400000|2025-03-20 00:10:00|83.07|80.27|83.22|80.42|83.26|80.46|83.03|80.23|0
1742429700000|2025-03-20 00:15:00|83.34|80.54|82.78|80.78|83.45|80.98|82.7|80.5|0
1742430000000|2025-03-20 00:20:00|82.74|80.74|82.39|80.39|82.74|80.74|82.37|80.37|0
1742430300000|2025-03-20 00:25:00|82.37|80.37|82.08|80.08|82.37|80.37|82|80|0
1742430600000|2025-03-20 00:30:00|82.12|80.12|81.73|79.73|82.23|80.23|81.73|79.73|0
1742430900000|2025-03-20 00:35:00|81.77|79.77|81.92|79.92|82|80|81.69|79.69|0
1742431200000|2025-03-20 00:40:00|81.88|79.88|81.84|79.84|82.04|80.04|81.81|79.81|0
1742431500000|2025-03-20 00:45:00|81.81|79.81|81.96|79.96|82|80|81.69|79.69|0
1742431800000|2025-03-20 00:50:00|81.98|79.98|81.92|79.92|82.05|80.05|81.88|79.88|0
1742432100000|2025-03-20 00:55:00|81.95|79.95|81.91|79.91|82.07|80.07|81.88|79.88|0
1742432400000|2025-03-20 01:00:00|81.93|79.93|82.07|80.07|82.07|80.07|81.9|79.9|0
1742432700000|2025-03-20 01:05:00|82.1|80.1|82.12|80.12|82.14|80.14|82.01|80.01|0
1742433000000|2025-03-20 01:10:00|82.14|80.14|81.75|79.75|82.14|80.14|81.68|79.68|0
1742433300000|2025-03-20 01:15:00|81.77|79.77|81.79|79.79|81.87|79.87|81.75|79.75|0
1742433600000|2025-03-20 01:20:00|81.75|79.75|81.87|79.87|82.02|80.02|81.71|79.71|0
1742433900000|2025-03-20 01:25:00|81.9|79.9|82.02|80.02|82.04|80.04|81.87|79.87|0
1742434200000|2025-03-20 01:30:00|82.04|80.04|82.13|80.13|82.23|80.23|82.04|80.04|0
1742434500000|2025-03-20 01:35:00|82.17|80.17|82.21|80.21|82.25|80.25|82.13|80.13|0
1742434800000|2025-03-20 01:40:00|82.19|80.19|82.38|80.38|82.44|80.44|82.09|80.09|0
1742435100000|2025-03-20 01:45:00|82.4|80.4|82.36|80.36|82.51|80.51|82.28|80.28|0
1742435400000|2025-03-20 01:50:00|82.32|80.32|82.47|80.47|82.63|80.63|82.3|80.3|0
1742435700000|2025-03-20 01:55:00|82.43|80.43|82.55|80.55|82.66|80.66|82.31|80.31|0
1742436000000|2025-03-20 02:00:00|82.58|80.58|82.27|80.27|82.58|80.58|82.16|80.16|0
1742436300000|2025-03-20 02:05:00|82.23|80.23|82.31|80.31|82.35|80.35|82.19|80.19|0
1742436600000|2025-03-20 02:10:00|82.35|80.35|81.98|79.98|82.58|80.58|81.92|79.92|0
1742436900000|2025-03-20 02:15:00|81.96|79.96|82|80|82.1|80.1|81.92|79.92|0
1742437200000|2025-03-20 02:20:00|81.96|79.96|81.88|79.88|82.04|80.04|81.8|79.8|0
1742437500000|2025-03-20 02:25:00|81.84|79.84|81.53|79.53|81.84|79.84|81.3|79.3|0
1742437800000|2025-03-20 02:30:00|81.57|79.57|81.53|79.53|81.61|79.61|81.34|79.34|0
1742438100000|2025-03-20 02:35:00|81.57|79.57|81.72|79.72|81.84|79.84|81.57|79.57|0
1742438400000|2025-03-20 02:40:00|81.68|79.68|81.6|79.6|81.68|79.68|81.53|79.53|0
1742438700000|2025-03-20 02:45:00|81.58|79.58|81.83|79.83|81.87|79.87|81.56|79.56|0
1742439000000|2025-03-20 02:50:00|81.79|79.79|81.45|79.45|81.79|79.79|81.37|79.37|0
1742439300000|2025-03-20 02:55:00|81.48|79.48|81.52|79.52|81.56|79.56|81.44|79.44|0
1742439600000|2025-03-20 03:00:00|81.48|79.48|81.21|79.21|81.48|79.48|81.17|79.17|0
1742439900000|2025-03-20 03:05:00|81.25|79.25|81.06|79.06|81.27|79.27|81.02|79.02|0
1742440200000|2025-03-20 03:10:00|81.02|79.02|80.67|78.67|81.02|79.02|80.64|78.64|0
1742440500000|2025-03-20 03:15:00|80.64|78.64|80.63|78.63|80.79|78.79|80.56|78.56|0
1742440800000|2025-03-20 03:20:00|80.67|78.67|80.82|78.82|80.86|78.86|80.67|78.67|0
1742441100000|2025-03-20 03:25:00|80.86|78.86|80.9|78.9|80.9|78.9|80.75|78.75|0
1742441400000|2025-03-20 03:30:00|80.86|78.86|80.82|78.82|81.01|79.01|80.82|78.82|0
1742441700000|2025-03-20 03:35:00|80.84|78.84|80.85|78.85|80.89|78.89|80.76|78.76|0
1742442000000|2025-03-20 03:40:00|80.89|78.89|80.8|78.8|80.91|78.91|80.7|78.7|0
1742442300000|2025-03-20 03:45:00|80.81|78.81|81|79|81.04|79.04|80.78|78.78|0
1742442600000|2025-03-20 03:50:00|81.04|79.04|81.04|79.04|81.08|79.08|81|79|0
1742442900000|2025-03-20 03:55:00|81.08|79.08|81|79|81.11|79.11|81|79|0
1742443200000|2025-03-20 04:00:00|80.96|78.96|81.11|79.11|81.11|79.11|80.96|78.96|0
1742443500000|2025-03-20 04:05:00|81.07|79.07|81.07|79.07|81.09|79.09|81|79|0
1742443800000|2025-03-20 04:10:00|81.05|79.05|81.11|79.11|81.15|79.15|81.03|79.03|0
1742444100000|2025-03-20 04:15:00|81.07|79.07|80.99|78.99|81.11|79.11|80.99|78.99|0
1742444400000|2025-03-20 04:20:00|81.03|79.03|80.89|78.89|81.03|79.03|80.87|78.87|0
1742444700000|2025-03-20 04:25:00|80.87|78.87|80.83|78.83|80.87|78.87|80.76|78.76|0
1742445000000|2025-03-20 04:30:00|80.8|78.8|80.83|78.83|80.83|78.83|80.72|78.72|0
1742445300000|2025-03-20 04:35:00|80.81|78.81|81.14|79.14|81.17|79.17|80.81|78.81|0
1742445600000|2025-03-20 04:40:00|81.13|79.13|81.29|79.29|81.33|79.33|81.13|79.13|0
1742445900000|2025-03-20 04:45:00|81.25|79.25|81.17|79.17|81.27|79.27|81.17|79.17|0
1742446200000|2025-03-20 04:50:00|81.09|79.09|81.09|79.09|81.13|79.13|81.04|79.04|0
1742446500000|2025-03-20 04:55:00|81.11|79.11|81.05|79.05|81.13|79.13|81.05|79.05|0
1742446800000|2025-03-20 05:00:00|81.07|79.07|81.16|79.16|81.24|79.24|81.01|79.01|0
1742447100000|2025-03-20 05:05:00|81.14|79.14|81.16|79.16|81.28|79.28|81.12|79.12|0
1742447400000|2025-03-20 05:10:00|81.12|79.12|81.04|79.04|81.16|79.16|81.04|79.04|0
1742447700000|2025-03-20 05:15:00|81.08|79.08|81.08|79.08|81.2|79.2|81.01|79.01|0
1742448000000|2025-03-20 05:20:00|81.16|79.16|81.12|79.12|81.27|79.27|81.08|79.08|0
1742448300000|2025-03-20 05:25:00|81.15|79.15|81.08|79.08|81.15|79.15|80.96|78.96|0
1742448600000|2025-03-20 05:30:00|81.06|79.06|81|79|81.11|79.11|80.96|78.96|0
1742448900000|2025-03-20 05:35:00|80.98|78.98|81|79|81.11|79.11|80.96|78.96|0
1742449200000|2025-03-20 05:40:00|81.02|79.02|81.11|79.11|81.17|79.17|81|79|0
1742449500000|2025-03-20 05:45:00|81.09|79.09|80.95|78.95|81.15|79.15|80.92|78.92|0
1742449800000|2025-03-20 05:50:00|80.94|78.94|80.91|78.91|80.95|78.95|80.84|78.84|0
1742450100000|2025-03-20 05:55:00|80.88|78.88|80.76|78.76|80.91|78.91|80.68|78.68|0
1742450400000|2025-03-20 06:00:00|80.8|78.8|80.72|78.72|80.95|78.95|80.68|78.68|0
1742450700000|2025-03-20 06:05:00|80.74|78.74|80.93|78.93|80.95|78.95|80.72|78.72|0
1742451000000|2025-03-20 06:10:00|80.91|78.91|81.08|79.08|81.1|79.1|80.81|78.81|0
1742451300000|2025-03-20 06:15:00|81.06|79.06|81.06|79.06|81.13|79.13|80.98|78.98|0
1742451600000|2025-03-20 06:20:00|81.04|79.04|81.13|79.13|81.17|79.17|80.94|78.94|0
1742451900000|2025-03-20 06:25:00|81.17|79.17|81.47|79.47|81.55|79.55|81.13|79.13|0
1742452200000|2025-03-20 06:30:00|81.43|79.43|81.47|79.47|81.59|79.59|81.3|79.3|0
1742452500000|2025-03-20 06:35:00|81.51|79.51|81.78|79.78|81.78|79.78|81.47|79.47|0
1742452800000|2025-03-20 06:40:00|81.81|79.81|81.28|79.28|81.93|79.93|81.28|79.28|0
1742453100000|2025-03-20 06:45:00|81.24|79.24|81.4|79.4|82.47|80.47|80.65|78.65|0
1742453400000|2025-03-20 06:50:00|81.36|79.36|81.48|79.48|81.51|79.51|81.29|79.29|0
1742453700000|2025-03-20 06:55:00|81.51|79.51|81.63|79.63|81.7|79.7|81.48|79.48|0
1742454000000|2025-03-20 07:00:00|81.67|79.67|81.28|79.28|81.97|79.97|81.13|79.13|0
1742454300000|2025-03-20 07:05:00|81.24|79.24|81.13|79.13|81.43|79.43|81.13|79.13|0
1742454600000|2025-03-20 07:10:00|81.09|79.09|81.12|79.12|81.13|79.13|80.86|78.86|0
1742454900000|2025-03-20 07:15:00|81.09|79.09|81.54|79.54|81.54|79.54|81.05|79.05|0
1742455200000|2025-03-20 07:20:00|81.7|79.7|81.31|79.31|81.87|79.87|81.2|79.2|0
1742455500000|2025-03-20 07:25:00|81.35|79.35|81.35|79.35|81.46|79.46|81.18|79.18|0
1742455800000|2025-03-20 07:30:00|81.33|79.33|81.61|79.61|81.65|79.65|81.31|79.31|0
1742456100000|2025-03-20 07:35:00|81.65|79.65|81.67|79.67|81.84|79.84|81.61|79.61|0
1742456400000|2025-03-20 07:40:00|81.65|79.65|81.72|79.72|81.82|79.82|81.65|79.65|0
1742456700000|2025-03-20 07:45:00|81.71|79.71|81.72|79.72|81.95|79.95|81.63|79.63|0
1742457000000|2025-03-20 07:50:00|81.76|79.76|81.87|79.87|81.91|79.91|81.57|79.57|0
1742457300000|2025-03-20 07:55:00|81.84|79.84|81.85|79.85|81.97|79.97|81.72|79.72|0
1742457600000|2025-03-20 08:00:00|81.87|79.87|81.37|79.37|81.87|79.87|81.33|79.33|0
1742457900000|2025-03-20 08:05:00|81.41|79.41|81.41|79.41|81.64|79.64|81.1|79.1|0
1742458200000|2025-03-20 08:10:00|81.45|79.45|80.76|78.76|81.45|79.45|80.76|78.76|0
1742458500000|2025-03-20 08:15:00|80.79|78.79|80.91|78.91|81.06|79.06|80.76|78.76|0
1742458800000|2025-03-20 08:20:00|80.87|78.87|80.71|78.71|80.91|78.91|80.68|78.68|0
1742459100000|2025-03-20 08:25:00|80.75|78.75|80.79|78.79|80.9|78.9|80.66|78.66|0
1742459400000|2025-03-20 08:30:00|80.71|78.71|80.67|78.67|80.9|78.9|80.56|78.56|0
1742459700000|2025-03-20 08:35:00|80.63|78.63|80.63|78.63|80.75|78.75|80.59|78.59|0
1742460000000|2025-03-20 08:40:00|80.67|78.67|80.86|78.86|80.93|78.93|80.63|78.63|0
1742460300000|2025-03-20 08:45:00|80.9|78.9|80.89|78.89|81.16|79.16|80.7|78.7|0
1742460600000|2025-03-20 08:50:00|80.97|78.97|80.93|78.93|81.16|79.16|80.93|78.93|0
1742460900000|2025-03-20 08:55:00|80.95|78.95|81.2|79.2|81.35|79.35|80.95|78.95|0
1742461200000|2025-03-20 09:00:00|81.16|79.16|81.77|79.77|81.77|79.77|81.06|79.06|0
1742461500000|2025-03-20 09:05:00|81.69|79.69|81.57|79.57|81.77|79.77|81.23|79.23|0
1742461800000|2025-03-20 09:10:00|81.54|79.54|81.92|79.92|81.92|79.92|81.31|79.31|0
1742462100000|2025-03-20 09:15:00|81.88|79.88|81.99|79.99|82.19|80.19|81.8|79.8|0
1742462400000|2025-03-20 09:20:00|82.01|80.01|81.95|79.95|82.09|80.09|81.84|79.84|0
1742462700000|2025-03-20 09:25:00|81.91|79.91|83.06|81.06|83.11|81.11|81.91|79.91|0
1742463000000|2025-03-20 09:30:00|83|81|83.78|81.78|83.9|81.9|82.96|80.96|0
1742463300000|2025-03-20 09:35:00|83.86|81.86|83.62|81.62|84.13|82.13|83.42|81.42|0
1742463600000|2025-03-20 09:40:00|83.7|81.7|83.89|81.89|83.93|81.93|83.46|81.46|0
1742463900000|2025-03-20 09:45:00|83.93|81.93|84.6|82.6|84.6|82.6|83.85|81.85|0
1742464200000|2025-03-20 09:50:00|84.52|82.52|85.21|83.21|85.27|83.27|83.62|81.62|0
1742464500000|2025-03-20 09:55:00|85.17|83.17|84.85|82.85|85.41|83.41|84.62|82.62|0
1742464800000|2025-03-20 10:00:00|84.81|82.81|85.81|83.81|85.93|83.93|84.81|82.81|0
1742465100000|2025-03-20 10:05:00|85.85|83.85|86.53|84.53|86.53|84.53|85.65|83.65|0
1742465400000|2025-03-20 10:10:00|86.57|84.57|87.19|85.19|87.72|85.72|86.2|84.2|0
1742465700000|2025-03-20 10:15:00|87.31|85.31|90.55|88.55|90.67|88.67|87.17|85.17|0
1742466000000|2025-03-20 10:20:00|90.7|88.7|91.58|89.08|92.03|90.03|89.48|86.98|0
1742466300000|2025-03-20 10:25:00|91.62|89.12|93.19|90.69|93.79|91.29|91.62|89.12|0
1742466600000|2025-03-20 10:30:00|93.1|90.6|92.59|90.09|93.94|91.44|92.27|89.77|0
1742466900000|2025-03-20 10:35:00|92.44|89.94|93.89|91.39|94.35|91.85|92.36|89.86|0
1742467200000|2025-03-20 10:40:00|93.96|91.46|93.43|91.43|94.14|92.14|93.14|90.64|0
1742467500000|2025-03-20 10:45:00|93.45|91.45|92.48|90.48|93.49|91.49|92.16|90.16|0
1742467800000|2025-03-20 10:50:00|92.46|90.46|91.28|89.28|92.5|90.5|90.94|88.94|0
1742468100000|2025-03-20 10:55:00|91.32|89.32|91.11|89.11|91.44|89.44|90.77|88.77|0
1742468400000|2025-03-20 11:00:00|91.13|89.13|91.02|89.02|91.53|89.53|90.73|88.73|0
1742468700000|2025-03-20 11:05:00|90.98|88.98|91.24|89.24|92.43|90.43|90.64|88.64|0
1742469000000|2025-03-20 11:10:00|91.28|89.28|90.7|88.7|91.41|89.41|90.57|88.57|0
1742469300000|2025-03-20 11:15:00|90.61|88.61|90.17|88.17|90.86|88.86|90.01|88.01|0
1742469600000|2025-03-20 11:20:00|90.19|88.19|90.65|88.65|90.65|88.65|89.82|87.82|0
1742469900000|2025-03-20 11:25:00|90.63|88.63|91.28|89.28|91.4|89.4|90.42|88.42|0
1742470200000|2025-03-20 11:30:00|91.26|89.26|90.81|88.81|92.12|90.12|90.77|88.77|0
1742470500000|2025-03-20 11:35:00|90.77|88.77|90.52|88.52|90.81|88.81|90.23|88.23|0
1742470800000|2025-03-20 11:40:00|90.48|88.48|89.98|87.98|90.73|88.73|89.87|87.87|0
1742471100000|2025-03-20 11:45:00|89.93|87.93|89.93|87.93|90.14|88.14|89.68|87.68|0
1742471400000|2025-03-20 11:50:00|89.89|87.89|89.87|87.87|89.97|87.97|89.43|87.43|0
1742471700000|2025-03-20 11:55:00|89.89|87.89|89.64|87.64|90.1|88.1|89.45|87.45|0
1742472000000|2025-03-20 12:00:00|89.62|87.62|89.72|87.72|89.97|87.97|89.43|87.43|0
1742472300000|2025-03-20 12:05:00|89.68|87.68|89.72|87.72|89.84|87.84|89.43|87.43|0
1742472600000|2025-03-20 12:10:00|89.67|87.67|90.3|88.3|90.34|88.34|89.63|87.63|0
1742472900000|2025-03-20 12:15:00|90.25|88.25|90.33|88.33|90.54|88.54|90.13|88.13|0
1742473200000|2025-03-20 12:20:00|90.25|88.25|90.79|88.79|90.88|88.88|90.21|88.21|0
1742473500000|2025-03-20 12:25:00|90.75|88.75|90.58|88.58|91.04|89.04|90.48|88.48|0
1742473800000|2025-03-20 12:30:00|90.54|88.54|90.33|88.33|90.81|88.81|89.79|87.79|0
1742474100000|2025-03-20 12:35:00|90.37|88.37|90.03|88.03|90.7|88.7|89.99|87.99|0
1742474400000|2025-03-20 12:40:00|89.99|87.99|90.28|88.28|90.74|88.74|89.93|87.93|0
1742474700000|2025-03-20 12:45:00|90.32|88.32|90.91|88.91|91.12|89.12|89.99|87.99|0
1742475000000|2025-03-20 12:50:00|90.95|88.95|90.53|88.53|91.03|89.03|90.4|88.4|0
1742475300000|2025-03-20 12:55:00|90.51|88.51|91.03|89.03|91.03|89.03|90.49|88.49|0
1742475600000|2025-03-20 13:00:00|91.11|89.11|91.82|89.82|92.25|90.25|91.07|89.07|0
1742475900000|2025-03-20 13:05:00|91.91|89.91|92.24|90.24|92.54|90.54|91.69|89.69|0
1742476200000|2025-03-20 13:10:00|92.33|90.33|91.67|89.67|92.56|90.56|91.56|89.56|0
1742476500000|2025-03-20 13:15:00|91.69|89.69|91.6|89.6|92.37|90.37|91.44|89.44|0
1742476800000|2025-03-20 13:20:00|91.69|89.69|92.36|90.36|92.49|90.49|91.65|89.65|0
1742477100000|2025-03-20 13:25:00|92.76|89.96|93.36|90.56|93.53|90.73|92.23|89.43|0
1742477400000|2025-03-20 13:30:00|92.96|90.96|90.65|88.65|94.14|92.14|90.21|88.21|0
1742477700000|2025-03-20 13:35:00|90.67|88.67|90.12|88.12|91|89|90|88|0
1742478000000|2025-03-20 13:40:00|90.18|88.18|89.05|87.05|90.98|88.98|88.52|86.52|0
1742478300000|2025-03-20 13:45:00|89.01|87.01|88.43|86.43|89.13|87.13|88.21|86.21|0
1742478600000|2025-03-20 13:50:00|88.52|86.52|87.65|85.65|88.72|86.72|87.45|85.45|0
1742478900000|2025-03-20 13:55:00|87.57|85.57|85.57|83.57|88.26|86.26|85.55|83.55|0
1742479200000|2025-03-20 14:00:00|85.73|83.73|83.25|81.25|85.85|83.85|82.67|80.67|0
1742479500000|2025-03-20 14:05:00|83.29|81.29|83.06|81.06|83.84|81.84|82.4|80.4|0
1742479800000|2025-03-20 14:10:00|83.02|81.02|83.25|81.25|83.68|81.68|82.78|80.78|0
1742480100000|2025-03-20 14:15:00|83.13|81.13|81.66|79.66|84.07|82.07|81.43|79.43|0
1742480400000|2025-03-20 14:20:00|81.73|79.73|80.68|78.68|82.16|80.16|80.39|78.39|0
1742480700000|2025-03-20 14:25:00|80.7|78.7|80.62|78.62|80.85|78.85|79.79|77.79|0
1742481000000|2025-03-20 14:30:00|80.58|78.58|81.19|79.19|81.27|79.27|80.51|78.51|0
1742481300000|2025-03-20 14:35:00|81.23|79.23|80.39|78.39|81.65|79.65|79.59|77.59|0
1742481600000|2025-03-20 14:40:00|80.54|78.54|79.29|77.29|80.58|78.58|78.95|76.95|0
1742481900000|2025-03-20 14:45:00|79.2|77.2|79.21|77.21|79.48|77.48|78.84|76.84|0
1742482200000|2025-03-20 14:50:00|79.25|77.25|80|78|80.36|78.36|79.25|77.25|0
1742482500000|2025-03-20 14:55:00|80.08|78.08|80.49|78.49|80.95|78.95|79.89|77.89|0
1742482800000|2025-03-20 15:00:00|80.63|78.63|80.91|78.91|81.47|79.47|80.34|78.34|0
1742483100000|2025-03-20 15:05:00|80.95|78.95|80.18|78.18|81.37|79.37|80.18|78.18|0
1742483400000|2025-03-20 15:10:00|80.3|78.3|80.26|78.26|80.7|78.7|79.92|77.92|0
1742483700000|2025-03-20 15:15:00|80.32|78.32|81.44|79.44|81.52|79.52|80.14|78.14|0
1742484000000|2025-03-20 15:20:00|81.38|79.38|81.11|79.11|81.71|79.71|80.83|78.83|0
1742484300000|2025-03-20 15:25:00|81.17|79.17|81.32|79.32|81.59|79.59|80.86|78.86|0
1742484600000|2025-03-20 15:30:00|81.36|79.36|82.19|80.19|82.46|80.46|81.13|79.13|0
1742484900000|2025-03-20 15:35:00|82.23|80.23|81.99|79.99|82.97|80.97|81.41|79.41|0
1742485200000|2025-03-20 15:40:00|81.95|79.95|80.99|78.99|81.97|79.97|80.82|78.82|0
1742485500000|2025-03-20 15:45:00|81.03|79.03|80.57|78.57|81.49|79.49|80.3|78.3|0
1742485800000|2025-03-20 15:50:00|80.53|78.53|80.7|78.7|81.22|79.22|80.41|78.41|0
1742486100000|2025-03-20 15:55:00|80.72|78.72|82.45|80.45|82.6|80.6|80.72|78.72|0
1742486400000|2025-03-20 16:00:00|82.64|80.64|81.98|79.98|82.84|80.84|80.75|78.75|0
1742486700000|2025-03-20 16:05:00|81.94|79.94|82.68|80.68|83.03|81.03|81.67|79.67|0
1742487000000|2025-03-20 16:10:00|82.64|80.64|82.68|80.68|83.82|81.82|82.52|80.52|0
1742487300000|2025-03-20 16:15:00|82.75|80.75|83.1|81.1|83.5|81.5|82.75|80.75|0
1742487600000|2025-03-20 16:20:00|83.14|81.14|83.97|81.97|84.05|82.05|83.14|81.14|0
1742487900000|2025-03-20 16:25:00|84.13|82.13|85.72|83.72|86.04|84.04|83.52|81.52|0
1742488200000|2025-03-20 16:30:00|85.68|83.68|85.83|83.83|85.95|83.95|84.37|82.37|0
1742488500000|2025-03-20 16:35:00|85.87|83.87|84.91|82.91|86.2|84.2|84.55|82.55|0
1742488800000|2025-03-20 16:40:00|84.87|82.87|86.07|84.07|86.39|84.39|84.87|82.87|0
1742489100000|2025-03-20 16:45:00|85.95|83.95|86.71|84.71|86.78|84.78|85.57|83.57|0
1742489400000|2025-03-20 16:50:00|86.67|84.67|86.37|84.37|86.84|84.84|85.54|83.54|0
1742489700000|2025-03-20 16:55:00|86.39|84.39|87.46|85.46|87.67|85.67|86.13|84.13|0
1742490000000|2025-03-20 17:00:00|87.5|85.5|86.53|84.53|87.58|85.58|86.51|84.51|0
1742490300000|2025-03-20 17:05:00|86.49|84.49|85.48|83.48|86.65|84.65|85.24|83.24|0
1742490600000|2025-03-20 17:10:00|85.44|83.44|85.72|83.72|86.16|84.16|85.28|83.28|0
1742490900000|2025-03-20 17:15:00|85.68|83.68|86.2|84.2|86.89|84.89|85.62|83.62|0
1742491200000|2025-03-20 17:20:00|86.16|84.16|86.74|84.74|86.86|84.86|85.17|83.17|0
1742491500000|2025-03-20 17:25:00|86.66|84.66|88.33|86.33|88.42|86.42|86.58|84.58|0
1742491800000|2025-03-20 17:30:00|88.29|86.29|87.25|85.25|88.46|86.46|86.82|84.82|0
1742492100000|2025-03-20 17:35:00|87.33|85.33|87.11|85.11|87.84|85.84|86.44|84.44|0
1742492400000|2025-03-20 17:40:00|87.19|85.19|87.02|85.02|88|86|87.02|85.02|0
1742492700000|2025-03-20 17:45:00|87.06|85.06|86.53|84.53|87.06|85.06|85.52|83.52|0
1742493000000|2025-03-20 17:50:00|86.61|84.61|87.58|85.58|87.58|85.58|86.41|84.41|0
1742493300000|2025-03-20 17:55:00|87.63|85.63|87.48|85.48|88.2|86.2|86.9|84.9|0
1742493600000|2025-03-20 18:00:00|87.61|85.61|87.32|85.32|87.65|85.65|86.91|84.91|0
1742493900000|2025-03-20 18:05:00|87.4|85.4|87.01|85.01|87.56|85.56|86.71|84.71|0
1742494200000|2025-03-20 18:10:00|86.99|84.99|86.66|84.66|86.99|84.99|85.89|83.89|0
1742494500000|2025-03-20 18:15:00|86.7|84.7|86.58|84.58|86.7|84.7|85.47|83.47|0
1742494800000|2025-03-20 18:20:00|86.71|84.71|87.52|85.52|87.89|85.89|86.66|84.66|0
1742495100000|2025-03-20 18:25:00|87.48|85.48|88.9|86.9|89.43|87.43|87.36|85.36|0
1742495400000|2025-03-20 18:30:00|88.93|86.93|89.27|87.27|89.53|87.53|88.73|86.73|0
1742495700000|2025-03-20 18:35:00|89.31|87.31|88.96|86.96|89.31|87.31|87.86|85.86|0
1742496000000|2025-03-20 18:40:00|88.91|86.91|88.78|86.78|89.2|87.2|87.87|85.87|0
1742496300000|2025-03-20 18:45:00|88.76|86.76|87.5|85.5|88.9|86.9|87.5|85.5|0
1742496600000|2025-03-20 18:50:00|87.54|85.54|85.99|83.99|87.58|85.58|85.83|83.83|0
1742496900000|2025-03-20 18:55:00|85.91|83.91|86.95|84.95|87.27|85.27|85.4|83.4|0
1742497200000|2025-03-20 19:00:00|87.03|85.03|85.93|83.93|87.03|85.03|85.32|83.32|0
1742497500000|2025-03-20 19:05:00|85.81|83.81|86.29|84.29|86.37|84.37|85.1|83.1|0
1742497800000|2025-03-20 19:10:00|86.45|84.45|85.72|83.72|86.45|84.45|85.19|83.19|0
1742498100000|2025-03-20 19:15:00|85.7|83.7|84.99|82.99|85.9|83.9|84.71|82.71|0
1742498400000|2025-03-20 19:20:00|85.03|83.03|83.86|81.86|85.03|83.03|83.66|81.66|0
1742498700000|2025-03-20 19:25:00|83.78|81.78|86.07|84.07|86.19|84.19|83.78|81.78|0
1742499000000|2025-03-20 19:30:00|85.99|83.99|85.67|83.67|86.2|84.2|84.65|82.65|0
1742499300000|2025-03-20 19:35:00|85.83|83.83|85.51|83.51|85.85|83.85|84.62|82.62|0
1742499600000|2025-03-20 19:40:00|85.55|83.55|84.58|82.58|85.63|83.63|84.54|82.54|0
1742499900000|2025-03-20 19:45:00|84.62|82.62|83.54|81.54|84.62|82.62|83.5|81.5|0
1742500200000|2025-03-20 19:50:00|83.94|81.94|84.74|82.74|85.3|83.3|83.76|81.76|0
1742500500000|2025-03-20 19:55:00|84.1|82.1|85.05|83.05|85.62|83.62|83.44|81.44|0
1742500800000|2025-03-20 20:00:00|85.1|83.1|84.53|82.53|85.1|83.1|84.49|82.49|0
1742501100000|2025-03-20 20:05:00|84.57|82.57|84.61|82.61|85.01|83.01|84.49|82.49|0
1742501400000|2025-03-20 20:10:00|84.57|82.57|84.65|82.65|84.67|82.67|84.37|82.37|0
1742501700000|2025-03-20 20:15:00|84.49|82.49|84.4|82.4|84.57|82.57|84.29|82.29|0
1742502000000|2025-03-20 20:20:00|84.36|82.36|84.56|82.56|84.68|82.68|84.36|82.36|0
1742502300000|2025-03-20 20:25:00|84.52|82.52|84.4|82.4|84.64|82.64|84.28|82.28|0
1742502600000|2025-03-20 20:30:00|84.42|82.42|84.48|82.48|84.52|82.52|84.36|82.36|0
1742502900000|2025-03-20 20:35:00|84.52|82.52|84.72|82.72|84.72|82.72|84.48|82.48|0
1742503200000|2025-03-20 20:40:00|84.68|82.68|84.67|82.67|84.8|82.8|84.64|82.64|0
1742503500000|2025-03-20 20:45:00|84.63|82.63|84.59|82.59|84.71|82.71|84.55|82.55|0
1742503800000|2025-03-20 20:50:00|84.57|82.57|84.55|82.55|84.67|82.67|84.55|82.55|0
1742504100000|2025-03-20 20:55:00|84.95|82.15|85.01|82.21|85.11|82.31|84.95|82.15|0
1742504400000|2025-03-20 21:00:00|85.03|82.23|85.04|82.24|85.06|82.26|85.01|82.21|0
1742504700000|2025-03-20 21:05:00|85.05|82.25|85.04|82.24|85.05|82.25|85.04|82.24|0
1742505000000|2025-03-20 21:10:00|85.05|82.25|84.95|82.15|85.11|82.31|84.95|82.15|0
1742505300000|2025-03-20 21:15:00|84.93|82.13|84.84|82.04|84.97|82.17|84.81|82.01|0
1742505600000|2025-03-20 21:20:00|84.85|82.05|85|82.2|85|82.2|84.85|82.05|0
1742505900000|2025-03-20 21:25:00|85.02|82.22|85.02|82.22|85.02|82.22|84.95|82.15|0
1742506200000|2025-03-20 21:30:00|85|82.2|85.02|82.22|85.04|82.24|84.97|82.17|0
1742506500000|2025-03-20 21:35:00|85.08|82.28|85.09|82.29|85.09|82.29|85.05|82.25|0
1742506800000|2025-03-20 21:40:00|85.15|82.35|85.16|82.36|85.21|82.41|85.12|82.32|0
1742507100000|2025-03-20 21:45:00|85.17|82.37|85.15|82.35|85.21|82.41|85.15|82.35|0
1742507400000|2025-03-20 21:50:00|85.18|82.38|85.15|82.35|85.18|82.38|85.12|82.32|0
1742507700000|2025-03-20 21:55:00|85.16|82.36|85.13|82.33|85.19|82.39|85.03|82.23|0
1742508000000|2025-03-20 22:00:00|85.27|82.47|85.02|82.22|85.27|82.47|84.9|82.1|0
1742508300000|2025-03-20 22:05:00|85.04|82.24|85.36|82.56|85.36|82.56|85.04|82.24|0
1742508600000|2025-03-20 22:10:00|85.34|82.54|85.32|82.52|85.4|82.6|85.24|82.44|0
1742508900000|2025-03-20 22:15:00|85.3|82.5|84.76|81.96|85.3|82.5|84.66|81.86|0
1742509200000|2025-03-20 22:20:00|84.75|81.95|84.87|82.07|85.15|82.35|84.71|81.91|0
1742509500000|2025-03-20 22:25:00|84.81|82.01|84.75|81.95|84.95|82.15|84.67|81.87|0
1742509800000|2025-03-20 22:30:00|84.67|81.87|84.63|81.83|84.91|82.11|84.55|81.75|0
1742510100000|2025-03-20 22:35:00|84.65|81.85|84.51|81.71|84.69|81.89|84.47|81.67|0
1742510400000|2025-03-20 22:40:00|84.53|81.73|84.62|81.82|84.81|82.01|84.51|81.71|0
1742510700000|2025-03-20 22:45:00|84.66|81.86|84.92|82.12|84.94|82.14|84.66|81.86|0
1742511000000|2025-03-20 22:50:00|84.94|82.14|85.14|82.34|85.18|82.38|84.94|82.14|0
1742511300000|2025-03-20 22:55:00|85.1|82.3|85.18|82.38|85.3|82.5|85.06|82.26|0
1742511600000|2025-03-20 23:00:00|85.22|82.42|85.7|82.9|85.74|82.94|85.16|82.36|0
1742511900000|2025-03-20 23:05:00|85.62|82.82|86.14|83.34|86.37|83.57|85.62|82.82|0
1742512200000|2025-03-20 23:10:00|86.12|83.32|86.18|83.38|86.18|83.38|86.02|83.22|0
1742512500000|2025-03-20 23:15:00|86.12|83.32|86.46|83.66|86.51|83.71|86.1|83.3|0
1742512800000|2025-03-20 23:20:00|86.45|83.65|86.5|83.7|86.55|83.75|86.36|83.56|0
1742513100000|2025-03-20 23:25:00|86.42|83.62|86.24|83.44|86.42|83.62|86.1|83.3|0
1742513400000|2025-03-20 23:30:00|86.26|83.46|86.15|83.35|86.58|83.78|86.09|83.29|0
1742513700000|2025-03-20 23:35:00|86.2|83.4|86.15|83.35|86.21|83.41|86.03|83.23|0
1742514000000|2025-03-20 23:40:00|86.13|83.33|85.97|83.17|86.13|83.33|85.89|83.09|0
1742514300000|2025-03-20 23:45:00|85.89|83.09|85.66|82.86|85.97|83.17|85.56|82.76|0
1742514600000|2025-03-20 23:50:00|85.64|82.84|85.32|82.52|85.72|82.92|85.24|82.44|0
1742514900000|2025-03-20 23:55:00|85.28|82.48|85.28|82.48|85.32|82.52|85.12|82.32|0
1742515200000|2025-03-21 00:00:00|85.34|82.54|84.59|81.79|85.52|82.72|84.55|81.75|0
1742515500000|2025-03-21 00:05:00|84.55|81.75|84.29|81.49|84.55|81.75|84.23|81.43|0
1742515800000|2025-03-21 00:10:00|84.31|81.51|84.23|81.43|84.35|81.55|84.15|81.35|0
1742516100000|2025-03-21 00:15:00|84.19|81.39|83.87|81.87|84.27|82.07|83.83|81.39|0
1742516400000|2025-03-21 00:20:00|83.83|81.83|84.87|82.87|84.89|82.89|83.67|81.67|0
1742516700000|2025-03-21 00:25:00|84.85|82.85|85.13|83.13|85.33|83.33|84.85|82.85|0
1742517000000|2025-03-21 00:30:00|85.09|83.09|84.92|82.92|85.09|83.09|84.57|82.57|0
1742517300000|2025-03-21 00:35:00|84.96|82.96|84.94|82.94|85.08|83.08|84.84|82.84|0
1742517600000|2025-03-21 00:40:00|84.96|82.96|85.04|83.04|85.2|83.2|84.96|82.96|0
1742517900000|2025-03-21 00:45:00|85.08|83.08|85.1|83.1|85.24|83.24|84.98|82.98|0
1742518200000|2025-03-21 00:50:00|85.08|83.08|84.88|82.88|85.16|83.16|84.84|82.84|0
1742518500000|2025-03-21 00:55:00|84.84|82.84|85.03|83.03|85.07|83.07|84.83|82.83|0
1742518800000|2025-03-21 01:00:00|85.07|83.07|85.03|83.03|85.07|83.07|84.83|82.83|0
1742519100000|2025-03-21 01:05:00|84.99|82.99|85.07|83.07|85.15|83.15|84.95|82.95|0
1742519400000|2025-03-21 01:10:00|85.11|83.11|85.19|83.19|85.31|83.31|84.99|82.99|0
1742519700000|2025-03-21 01:15:00|85.15|83.15|85.27|83.27|85.51|83.51|85.11|83.11|0
1742520000000|2025-03-21 01:20:00|85.23|83.23|85.02|83.02|85.27|83.27|84.98|82.98|0
1742520300000|2025-03-21 01:25:00|85.06|83.06|84.86|82.86|85.2|83.2|84.78|82.78|0
1742520600000|2025-03-21 01:30:00|84.78|82.78|84.7|82.7|85.02|83.02|84.66|82.66|0
1742520900000|2025-03-21 01:35:00|84.72|82.72|84.42|82.42|84.74|82.74|84.34|82.34|0
1742521200000|2025-03-21 01:40:00|84.46|82.46|84.62|82.62|84.64|82.64|84.42|82.42|0
1742521500000|2025-03-21 01:45:00|84.6|82.6|84.73|82.73|84.77|82.77|84.56|82.56|0
1742521800000|2025-03-21 01:50:00|84.65|82.65|84.53|82.53|84.69|82.69|84.41|82.41|0
1742522100000|2025-03-21 01:55:00|84.49|82.49|85.02|83.02|85.06|83.06|84.49|82.49|0
1742522400000|2025-03-21 02:00:00|85.06|83.06|85.18|83.18|85.18|83.18|84.94|82.94|0
1742522700000|2025-03-21 02:05:00|85.14|83.14|85.26|83.26|85.38|83.38|85.1|83.1|0
1742523000000|2025-03-21 02:10:00|85.24|83.24|85.34|83.34|85.58|83.58|85.22|83.22|0
1742523300000|2025-03-21 02:15:00|85.38|83.38|85.68|83.68|85.7|83.7|85.34|83.34|0
1742523600000|2025-03-21 02:20:00|85.66|83.66|86.06|84.06|86.1|84.1|85.65|83.65|0
1742523900000|2025-03-21 02:25:00|86.02|84.02|85.67|83.67|86.06|84.06|85.65|83.65|0
1742524200000|2025-03-21 02:30:00|85.69|83.69|85.89|83.89|85.89|83.89|85.61|83.61|0
1742524500000|2025-03-21 02:35:00|85.85|83.85|85.65|83.65|85.85|83.85|85.57|83.57|0
1742524800000|2025-03-21 02:40:00|85.61|83.61|85.6|83.6|85.77|83.77|85.56|83.56|0
1742525100000|2025-03-21 02:45:00|85.63|83.63|85.28|83.28|85.63|83.63|85.24|83.24|0
1742525400000|2025-03-21 02:50:00|85.26|83.26|85.24|83.24|85.28|83.28|85.12|83.12|0
1742525700000|2025-03-21 02:55:00|85.28|83.28|85.52|83.52|85.56|83.56|85.24|83.24|0
1742526000000|2025-03-21 03:00:00|85.5|83.5|86.06|84.06|86.2|84.2|85.48|83.48|0
1742526300000|2025-03-21 03:05:00|86.04|84.04|86.04|84.04|86.16|84.16|85.84|83.84|0
1742526600000|2025-03-21 03:10:00|86|84|86.12|84.12|86.24|84.24|85.98|83.98|0
1742526900000|2025-03-21 03:15:00|86.1|84.1|86.24|84.24|86.64|84.64|86.08|84.08|0
1742527200000|2025-03-21 03:20:00|86.26|84.26|85.99|83.99|86.28|84.28|85.93|83.93|0
1742527500000|2025-03-21 03:25:00|85.95|83.95|85.97|83.97|86.11|84.11|85.75|83.75|0
1742527800000|2025-03-21 03:30:00|86.03|84.03|86.11|84.11|86.19|84.19|85.89|83.89|0
1742528100000|2025-03-21 03:35:00|86.07|84.07|86.07|84.07|86.21|84.21|85.98|83.98|0
1742528400000|2025-03-21 03:40:00|86.05|84.05|86.04|84.04|86.14|84.14|85.98|83.98|0
1742528700000|2025-03-21 03:45:00|86.06|84.06|86.04|84.04|86.22|84.22|85.92|83.92|0
1742529000000|2025-03-21 03:50:00|86.06|84.06|86.14|84.14|86.26|84.26|85.98|83.98|0
1742529300000|2025-03-21 03:55:00|86.1|84.1|86.34|84.34|86.38|84.38|85.92|83.92|0
1742529600000|2025-03-21 04:00:00|86.38|84.38|86.1|84.1|86.38|84.38|86.1|84.1|0
1742529900000|2025-03-21 04:05:00|86.06|84.06|85.85|83.85|86.14|84.14|85.81|83.81|0
1742530200000|2025-03-21 04:10:00|85.89|83.89|85.89|83.89|85.95|83.95|85.85|83.85|0
1742530500000|2025-03-21 04:15:00|85.85|83.85|85.87|83.87|86.07|84.07|85.83|83.83|0
1742530800000|2025-03-21 04:20:00|85.83|83.83|86.09|84.09|86.13|84.13|85.81|83.81|0
1742531100000|2025-03-21 04:25:00|86.05|84.05|86|84|86.13|84.13|85.92|83.92|0
1742531400000|2025-03-21 04:30:00|85.96|83.96|86.2|84.2|86.2|84.2|85.96|83.96|0
1742531700000|2025-03-21 04:35:00|86.18|84.18|86.32|84.32|86.32|84.32|86.04|84.04|0
1742532000000|2025-03-21 04:40:00|86.4|84.4|86.57|84.57|86.65|84.65|86.36|84.36|0
1742532300000|2025-03-21 04:45:00|86.52|84.52|86.56|84.56|86.69|84.69|86.48|84.48|0
1742532600000|2025-03-21 04:50:00|86.58|84.58|86.81|84.81|86.85|84.85|86.52|84.52|0
1742532900000|2025-03-21 04:55:00|86.74|84.74|86.84|84.84|86.93|84.93|86.58|84.58|0
1742533200000|2025-03-21 05:00:00|86.93|84.93|86.96|84.96|87.17|85.17|86.84|84.84|0
1742533500000|2025-03-21 05:05:00|86.99|84.99|87.41|85.41|87.48|85.48|86.96|84.96|0
1742533800000|2025-03-21 05:10:00|87.45|85.45|87.37|85.37|87.45|85.45|87.08|85.08|0
1742534100000|2025-03-21 05:15:00|87.33|85.33|86.84|84.84|87.33|85.33|86.71|84.71|0
1742534400000|2025-03-21 05:20:00|86.82|84.82|86.92|84.92|86.96|84.96|86.79|84.79|0
1742534700000|2025-03-21 05:25:00|86.94|84.94|86.95|84.95|87|85|86.77|84.77|0
1742535000000|2025-03-21 05:30:00|86.91|84.91|86.95|84.95|87.08|85.08|86.83|84.83|0
1742535300000|2025-03-21 05:35:00|86.97|84.97|87.77|85.77|87.93|85.93|86.87|84.87|0
1742535600000|2025-03-21 05:40:00|87.73|85.73|88.34|86.34|88.34|86.34|87.67|85.67|0
1742535900000|2025-03-21 05:45:00|88.3|86.3|88.61|86.61|88.63|86.63|88.14|86.14|0
1742536200000|2025-03-21 05:50:00|88.59|86.59|87.84|85.84|88.59|86.59|87.84|85.84|0
1742536500000|2025-03-21 05:55:00|87.83|85.83|87.68|85.68|87.97|85.97|87.64|85.64|0
1742536800000|2025-03-21 06:00:00|87.72|85.72|87.55|85.55|87.84|85.84|87.39|85.39|0
1742537100000|2025-03-21 06:05:00|87.59|85.59|87.78|85.78|87.88|85.88|87.47|85.47|0
1742537400000|2025-03-21 06:10:00|87.76|85.76|87.55|85.55|87.84|85.84|87.47|85.47|0
1742537700000|2025-03-21 06:15:00|87.59|85.59|87.67|85.67|87.71|85.71|87.49|85.49|0
1742538000000|2025-03-21 06:20:00|87.59|85.59|87.46|85.46|87.71|85.71|87.46|85.46|0
1742538300000|2025-03-21 06:25:00|87.5|85.5|87.54|85.54|87.61|85.61|87.22|85.22|0
1742538600000|2025-03-21 06:30:00|87.46|85.46|87.66|85.66|87.7|85.7|87.24|85.24|0
1742538900000|2025-03-21 06:35:00|87.68|85.68|86.84|84.84|87.79|85.79|86.84|84.84|0
1742539200000|2025-03-21 06:40:00|86.8|84.8|87|85|87.21|85.21|86.76|84.76|0
1742539500000|2025-03-21 06:45:00|86.96|84.96|86.88|84.88|87.12|85.12|86.76|84.76|0
1742539800000|2025-03-21 06:50:00|86.84|84.84|86.27|84.27|86.84|84.84|86.27|84.27|0
1742540100000|2025-03-21 06:55:00|86.31|84.31|85.94|83.94|86.35|84.35|85.9|83.9|0
1742540400000|2025-03-21 07:00:00|86.04|84.04|86.2|84.2|86.3|84.3|85.74|83.74|0
1742540700000|2025-03-21 07:05:00|86.22|84.22|86.49|84.49|86.63|84.63|86.18|84.18|0
1742541000000|2025-03-21 07:10:00|86.42|84.42|86.62|84.62|86.71|84.71|86.38|84.38|0
1742541300000|2025-03-21 07:15:00|86.67|84.67|86.95|84.95|87.19|85.19|86.67|84.67|0
1742541600000|2025-03-21 07:20:00|87.03|85.03|87.13|85.13|87.27|85.27|87.01|85.01|0
1742541900000|2025-03-21 07:25:00|87.15|85.15|87.52|85.52|87.56|85.56|87.13|85.13|0
1742542200000|2025-03-21 07:30:00|87.56|85.56|87.97|85.97|88.01|86.01|87.35|85.35|0
1742542500000|2025-03-21 07:35:00|87.93|85.93|88.44|86.44|88.44|86.44|87.84|85.84|0
1742542800000|2025-03-21 07:40:00|88.46|86.46|88.63|86.63|88.87|86.87|88.25|86.25|0
1742543100000|2025-03-21 07:45:00|88.58|86.58|88.6|86.6|88.83|86.83|88.29|86.29|0
1742543400000|2025-03-21 07:50:00|88.66|86.66|88.29|86.29|88.66|86.66|88.08|86.08|0
1742543700000|2025-03-21 07:55:00|88.21|86.21|87.98|85.98|88.21|86.21|87.92|85.92|0
1742544000000|2025-03-21 08:00:00|88.04|86.04|87.17|85.17|88.49|86.49|87.09|85.09|0
1742544300000|2025-03-21 08:05:00|87.13|85.13|87.4|85.4|87.4|85.4|86.68|84.68|0
1742544600000|2025-03-21 08:10:00|87.34|85.34|87.5|85.5|87.91|85.91|87.34|85.34|0
1742544900000|2025-03-21 08:15:00|87.46|85.46|88.73|86.73|88.73|86.73|87.46|85.46|0
1742545200000|2025-03-21 08:20:00|88.82|86.82|90.4|87.9|90.62|88.28|88.78|86.78|0
1742545500000|2025-03-21 08:25:00|90.38|87.88|90.22|88.22|90.62|88.32|90.07|87.57|0
1742545800000|2025-03-21 08:30:00|90.19|88.19|90.66|88.66|90.74|88.74|89.94|87.94|0
1742546100000|2025-03-21 08:35:00|90.53|88.53|90.06|88.06|90.53|88.53|89.77|87.77|0
1742546400000|2025-03-21 08:40:00|90.11|88.11|90.84|88.84|91.14|89.14|89.56|87.56|0
1742546700000|2025-03-21 08:45:00|90.74|88.74|90.69|88.69|90.78|88.78|90.04|88.04|0
1742547000000|2025-03-21 08:50:00|90.74|88.74|90.23|88.23|91.07|89.07|90.06|88.06|0
1742547300000|2025-03-21 08:55:00|90.18|88.18|89.85|87.85|90.23|88.23|89.76|87.76|0
1742547600000|2025-03-21 09:00:00|89.89|87.89|90.73|88.73|90.81|88.81|89.72|87.72|0
1742547900000|2025-03-21 09:05:00|90.81|88.81|90.26|88.26|90.98|88.98|90.24|88.24|0
1742548200000|2025-03-21 09:10:00|90.22|88.22|89.88|87.88|90.51|88.51|89.8|87.8|0
1742548500000|2025-03-21 09:15:00|89.84|87.84|90.43|88.43|90.47|88.47|89.82|87.82|0
1742548800000|2025-03-21 09:20:00|90.47|88.47|89.75|87.75|90.47|88.47|88.47|86.47|0
1742549100000|2025-03-21 09:25:00|89.77|87.77|89.51|87.51|89.85|87.85|89.18|87.18|0
1742549400000|2025-03-21 09:30:00|89.55|87.55|89.13|87.13|89.72|87.72|88.88|86.88|0
1742549700000|2025-03-21 09:35:00|89.18|87.18|88.96|86.96|89.22|87.22|88.86|86.86|0
1742550000000|2025-03-21 09:40:00|88.92|86.92|88.8|86.8|88.92|86.92|88.59|86.59|0
1742550300000|2025-03-21 09:45:00|88.84|86.84|89.04|87.04|89.13|87.13|88.75|86.75|0
1742550600000|2025-03-21 09:50:00|89.09|87.09|89.29|87.29|89.34|87.34|88.98|86.98|0
1742550900000|2025-03-21 09:55:00|89.27|87.27|89.16|87.16|89.5|87.5|89.1|87.1|0
1742551200000|2025-03-21 10:00:00|89.04|87.04|88.06|86.06|89.16|87.16|88.04|86.04|0
1742551500000|2025-03-21 10:05:00|88.08|86.08|88.16|86.16|88.29|86.29|88.04|86.04|0
1742551800000|2025-03-21 10:10:00|88.08|86.08|87.46|85.46|88.41|86.41|87.46|85.46|0
1742552100000|2025-03-21 10:15:00|87.5|85.5|87.87|85.87|87.91|85.91|87.25|85.25|0
1742552400000|2025-03-21 10:20:00|87.91|85.91|88.24|86.24|88.41|86.41|87.87|85.87|0
1742552700000|2025-03-21 10:25:00|88.26|86.26|88.3|86.3|88.49|86.49|88.18|86.18|0
1742553000000|2025-03-21 10:30:00|88.32|86.32|89.36|87.36|89.49|87.49|88.2|86.2|0
1742553300000|2025-03-21 10:35:00|89.28|87.28|89.65|87.65|89.86|87.86|89.23|87.23|0
1742553600000|2025-03-21 10:40:00|89.61|87.61|89.31|87.31|89.65|87.65|89.02|87.02|0
1742553900000|2025-03-21 10:45:00|89.35|87.35|88.87|86.87|89.4|87.4|88.73|86.73|0
1742554200000|2025-03-21 10:50:00|88.85|86.85|88.35|86.35|88.89|86.89|88.23|86.23|0
1742554500000|2025-03-21 10:55:00|88.31|86.31|88.6|86.6|88.85|86.85|88.31|86.31|0
1742554800000|2025-03-21 11:00:00|88.47|86.47|88.47|86.47|88.72|86.72|88.22|86.22|0
1742555100000|2025-03-21 11:05:00|88.53|86.53|88.63|86.63|88.95|86.95|88.26|86.26|0
1742555400000|2025-03-21 11:10:00|88.66|86.66|88.38|86.38|89.05|87.05|88.34|86.34|0
1742555700000|2025-03-21 11:15:00|88.36|86.36|88.32|86.32|88.59|86.59|88.18|86.18|0
1742556000000|2025-03-21 11:20:00|88.34|86.34|88.55|86.55|88.57|86.57|88.21|86.21|0
1742556300000|2025-03-21 11:25:00|88.63|86.63|88|86|88.71|86.71|87.88|85.88|0
1742556600000|2025-03-21 11:30:00|88.03|86.03|88.07|86.07|88.29|86.29|87.88|85.88|0
1742556900000|2025-03-21 11:35:00|88.08|86.08|88.04|86.04|88.29|86.29|87.77|85.77|0
1742557200000|2025-03-21 11:40:00|88.02|86.02|88.29|86.29|88.33|86.33|87.73|85.73|0
1742557500000|2025-03-21 11:45:00|88.25|86.25|88.37|86.37|88.45|86.45|87.96|85.96|0
1742557800000|2025-03-21 11:50:00|88.39|86.39|89.24|87.24|89.28|87.28|88.29|86.29|0
1742558100000|2025-03-21 11:55:00|89.28|87.28|88.95|86.95|89.28|87.28|88.66|86.66|0
1742558400000|2025-03-21 12:00:00|88.99|86.99|87.99|85.99|88.99|86.99|87.91|85.91|0
1742558700000|2025-03-21 12:05:00|87.97|85.97|88.24|86.24|88.32|86.32|87.97|85.97|0
1742559000000|2025-03-21 12:10:00|88.28|86.28|87.7|85.7|88.28|86.28|87.49|85.49|0
1742559300000|2025-03-21 12:15:00|87.66|85.66|88.15|86.15|88.48|86.48|87.66|85.66|0
1742559600000|2025-03-21 12:20:00|88.11|86.11|88.64|86.64|88.79|86.79|87.98|85.98|0
1742559900000|2025-03-21 12:25:00|88.67|86.67|89.06|87.06|89.19|87.19|88.64|86.64|0
1742560200000|2025-03-21 12:30:00|89.1|87.1|89.75|87.75|89.81|87.81|88.81|86.81|0
1742560500000|2025-03-21 12:35:00|89.77|87.77|90.74|88.74|91|89|89.48|87.48|0
1742560800000|2025-03-21 12:40:00|90.78|88.78|93.32|91.32|93.51|91.51|90.78|88.78|0
1742561100000|2025-03-21 12:45:00|93.36|91.36|92.32|90.32|93.51|91.51|92.06|90.06|0
1742561400000|2025-03-21 12:50:00|92.34|90.34|93.14|91.14|93.49|91.49|92.27|90.27|0
1742561700000|2025-03-21 12:55:00|93.05|91.05|93.83|91.83|93.99|91.99|92.66|90.66|0
1742562000000|2025-03-21 13:00:00|93.79|91.79|94.07|92.07|94.66|92.66|93.7|91.7|0
1742562300000|2025-03-21 13:05:00|94.14|92.14|94.5|92.5|97.01|95.01|93.7|91.7|0
1742562600000|2025-03-21 13:10:00|94.46|92.46|95.98|93.98|96.03|94.03|94.2|92.2|0
1742562900000|2025-03-21 13:15:00|96.03|94.03|95.05|93.05|96.03|94.03|94.87|92.87|0
1742563200000|2025-03-21 13:20:00|95.01|93.01|96.74|94.74|96.74|94.74|94.77|92.77|0
1742563500000|2025-03-21 13:25:00|97.14|94.34|95.49|92.69|97.45|94.65|95.43|92.63|0
1742563800000|2025-03-21 13:30:00|95.09|93.09|94.25|92.25|95.89|93.89|93.43|91.43|0
1742564100000|2025-03-21 13:35:00|94.34|92.34|95.55|93.55|96.69|94.69|94.34|92.34|0
1742564400000|2025-03-21 13:40:00|95.39|93.39|94.16|92.16|95.79|93.79|93.03|91.03|0
1742564700000|2025-03-21 13:45:00|94.03|92.03|93.13|91.13|94.99|92.99|92.74|90.74|0
1742565000000|2025-03-21 13:50:00|93.22|91.22|93.13|91.13|95.01|93.01|92.35|90.35|0
1742565300000|2025-03-21 13:55:00|93.21|91.21|93.04|91.04|93.65|91.65|92.22|90.22|0
1742565600000|2025-03-21 14:00:00|92.95|90.95|93.86|91.86|94.65|92.65|92.87|90.87|0
1742565900000|2025-03-21 14:05:00|93.82|91.82|94.36|92.36|94.65|92.65|92.7|90.7|0
1742566200000|2025-03-21 14:10:00|94.45|92.45|93.86|91.86|95.16|93.16|93.58|91.58|0
1742566500000|2025-03-21 14:15:00|93.99|91.99|93.29|91.29|94.61|92.61|93.12|91.12|0
1742566800000|2025-03-21 14:20:00|93.33|91.33|91.32|89.32|94.03|92.03|91.06|89.06|0
1742567100000|2025-03-21 14:25:00|91.36|89.36|91.83|89.83|91.96|89.96|90.89|88.89|0
1742567400000|2025-03-21 14:30:00|91.79|89.79|91.62|89.62|92.35|90.35|91.27|89.27|0
1742567700000|2025-03-21 14:35:00|91.75|89.75|92.83|90.83|92.83|90.83|91.23|89.23|0
1742568000000|2025-03-21 14:40:00|92.87|90.87|91.7|89.7|93.22|91.22|91.44|89.44|0
1742568300000|2025-03-21 14:45:00|91.66|89.66|91.4|89.4|92.26|90.26|91.05|89.05|0
1742568600000|2025-03-21 14:50:00|91.35|89.35|91.01|89.01|92|90|90.97|88.97|0
1742568900000|2025-03-21 14:55:00|90.97|88.97|88.77|86.77|91.09|89.09|88.77|86.77|0
1742569200000|2025-03-21 15:00:00|88.61|86.61|89.02|87.02|89.19|87.19|88.19|86.19|0
1742569500000|2025-03-21 15:05:00|89.11|87.11|88.68|86.68|89.44|87.44|88.52|86.52|0
1742569800000|2025-03-21 15:10:00|88.77|86.77|90.71|88.71|90.76|88.76|88.6|86.6|0
1742570100000|2025-03-21 15:15:00|90.67|88.67|91.27|89.27|91.53|89.53|90.37|88.37|0
1742570400000|2025-03-21 15:20:00|91.31|89.31|91.85|89.85|92.29|90.29|91.23|89.23|0
1742570700000|2025-03-21 15:25:00|91.9|89.9|92.2|90.2|92.5|90.5|91.6|89.6|0
1742571000000|2025-03-21 15:30:00|92.33|90.33|91.68|89.68|92.46|90.46|90.95|88.95|0
1742571300000|2025-03-21 15:35:00|91.76|89.76|92.02|90.02|92.15|90.15|91.46|89.46|0
1742571600000|2025-03-21 15:40:00|92.04|90.04|92.88|90.88|93.71|91.71|91.72|89.72|0
1742571900000|2025-03-21 15:45:00|92.92|90.92|92.27|90.27|92.97|90.97|91.58|89.58|0
1742572200000|2025-03-21 15:50:00|92.23|90.23|92.31|90.31|93.27|91.27|91.71|89.71|0
1742572500000|2025-03-21 15:55:00|92.22|90.22|92.33|90.33|92.35|90.35|91.45|89.45|0
1742572800000|2025-03-21 16:00:00|92.44|90.44|91.61|89.61|93.18|91.18|91.53|89.53|0
1742573100000|2025-03-21 16:05:00|91.66|89.66|90.17|88.17|92.17|90.17|90.04|88.04|0
1742573400000|2025-03-21 16:10:00|90.13|88.13|88.73|86.73|90.17|88.17|88.44|86.44|0
1742573700000|2025-03-21 16:15:00|88.69|86.69|87.54|85.54|89.3|87.3|87.25|85.25|0
1742574000000|2025-03-21 16:20:00|87.6|85.6|86.51|84.51|87.62|85.62|86.43|84.43|0
1742574300000|2025-03-21 16:25:00|86.49|84.49|87|85|87.17|85.17|86.43|84.43|0
1742574600000|2025-03-21 16:30:00|86.92|84.92|86.71|84.71|87.29|85.29|86.3|84.3|0
1742574900000|2025-03-21 16:35:00|86.75|84.75|87.29|85.29|87.91|85.91|86.75|84.75|0
1742575200000|2025-03-21 16:40:00|87.24|85.24|87.4|85.4|87.91|85.91|86.83|84.83|0
1742575500000|2025-03-21 16:45:00|87.24|85.24|85.88|83.88|87.24|85.24|85.59|83.59|0
1742575800000|2025-03-21 16:50:00|85.83|83.83|86|84|86.24|84.24|85.43|83.43|0
1742576100000|2025-03-21 16:55:00|86.04|84.04|84.17|82.17|86.63|84.63|84.17|82.17|0
1742576400000|2025-03-21 17:00:00|84.25|82.25|85.06|83.06|85.47|83.47|84.25|82.25|0
1742576700000|2025-03-21 17:05:00|85.1|83.1|85.07|83.07|85.19|83.19|84.57|82.57|0
1742577000000|2025-03-21 17:10:00|84.87|82.87|85.55|83.55|85.79|83.79|84.86|82.86|0
1742577300000|2025-03-21 17:15:00|85.59|83.59|86.32|84.32|86.32|84.32|85.42|83.42|0
1742577600000|2025-03-21 17:20:00|86.37|84.37|85.29|83.29|86.53|84.53|85|83|0
1742577900000|2025-03-21 17:25:00|85.12|83.12|86.39|84.39|86.72|84.72|85.12|83.12|0
1742578200000|2025-03-21 17:30:00|86.35|84.35|86.43|84.43|87.34|85.34|86.27|84.27|0
1742578500000|2025-03-21 17:35:00|86.41|84.41|85.24|83.24|86.47|84.47|85.24|83.24|0
1742578800000|2025-03-21 17:40:00|85.32|83.32|84.79|82.79|85.44|83.44|84.35|82.35|0
1742579100000|2025-03-21 17:45:00|84.73|82.73|83.86|81.86|84.79|82.79|83.78|81.78|0
1742579400000|2025-03-21 17:50:00|83.9|81.9|83.94|81.94|84.22|82.22|83.38|81.38|0
1742579700000|2025-03-21 17:55:00|83.9|81.9|85.03|83.03|85.15|83.15|83.86|81.86|0
1742580000000|2025-03-21 18:00:00|85.07|83.07|84.62|82.62|85.15|83.15|84.38|82.38|0
1742580300000|2025-03-21 18:05:00|84.7|82.7|85.48|83.48|85.76|83.76|84.58|82.58|0
1742580600000|2025-03-21 18:10:00|85.56|83.56|85.6|83.6|86.22|84.22|85.2|83.2|0
1742580900000|2025-03-21 18:15:00|85.64|83.64|85.27|83.27|86.05|84.05|85.19|83.19|0
1742581200000|2025-03-21 18:20:00|85.23|83.23|86.09|84.09|86.42|84.42|85.07|83.07|0
1742581500000|2025-03-21 18:25:00|86.13|84.13|86.66|84.66|86.7|84.7|86.13|84.13|0
1742581800000|2025-03-21 18:30:00|86.62|84.62|86|84|86.62|84.62|85.64|83.64|0
1742582100000|2025-03-21 18:35:00|86.08|84.08|85.22|83.22|86.25|84.25|84.94|82.94|0
1742582400000|2025-03-21 18:40:00|85.27|83.27|84.82|82.82|85.35|83.35|84.7|82.7|0
1742582700000|2025-03-21 18:45:00|84.92|82.92|85.55|83.55|86.2|84.2|84.74|82.74|0
1742583000000|2025-03-21 18:50:00|85.59|83.59|85.91|83.91|86.28|84.28|85.3|83.3|0
1742583300000|2025-03-21 18:55:00|85.75|83.75|85.87|83.87|85.95|83.95|85.18|83.18|0
1742583600000|2025-03-21 19:00:00|85.91|83.91|86.61|84.61|86.94|84.94|85.87|83.87|0
1742583900000|2025-03-21 19:05:00|86.56|84.56|86.98|84.98|87.18|85.18|86.24|84.24|0
1742584200000|2025-03-21 19:10:00|87.02|85.02|86.38|84.38|87.6|85.6|86.13|84.13|0
1742584500000|2025-03-21 19:15:00|86.47|84.47|86.34|84.34|86.92|84.92|86.18|84.18|0
1742584800000|2025-03-21 19:20:00|86.51|84.51|86.01|84.01|87.29|85.29|85.89|83.89|0
1742585100000|2025-03-21 19:25:00|86.05|84.05|86.5|84.5|87|85|85.99|83.99|0
1742585400000|2025-03-21 19:30:00|86.61|84.61|86.54|84.54|86.87|84.87|86.33|84.33|0
1742585700000|2025-03-21 19:35:00|86.58|84.58|86.17|84.17|86.91|84.91|85.68|83.68|0
1742586000000|2025-03-21 19:40:00|86.25|84.25|85.96|83.96|86.83|84.83|85.88|83.88|0
1742586300000|2025-03-21 19:45:00|86.04|84.04|85.76|83.76|86.13|84.13|85.47|83.47|0
1742586600000|2025-03-21 19:50:00|85.27|83.27|83.81|81.81|85.55|83.55|83.77|81.77|0
1742586900000|2025-03-21 19:55:00|83.45|81.45|82.75|80.75|83.49|81.49|81.8|79.8|0
1742587200000|2025-03-21 20:00:00|82.91|80.91|82.55|80.55|83.07|81.07|82|80|0
1742587500000|2025-03-21 20:05:00|82.59|80.59|82.59|80.59|82.75|80.75|82.43|80.43|0
1742587800000|2025-03-21 20:10:00|82.55|80.55|82.29|80.29|82.63|80.63|82.19|80.19|0
1742775300000|2025-03-24 00:15:00|76.09|74.09|76.2|74.2|76.28|74.28|76.09|74.09|0
1742775600000|2025-03-24 00:20:00|76.24|74.24|77.25|75.25|77.25|75.25|76.2|74.2|0
1742775900000|2025-03-24 00:25:00|77.21|75.21|76.69|74.69|77.25|75.25|76.65|74.65|0
1742776200000|2025-03-24 00:30:00|76.62|74.62|76.2|74.2|76.65|74.65|75.68|73.68|0
1742776500000|2025-03-24 00:35:00|76.23|74.23|76.38|74.38|76.46|74.46|76.2|74.2|0
1742776800000|2025-03-24 00:40:00|76.34|74.34|76.31|74.31|76.49|74.49|76.23|74.23|0
1742777100000|2025-03-24 00:45:00|76.27|74.27|76.03|74.03|76.31|74.31|75.97|73.97|0
1742777400000|2025-03-24 00:50:00|76.01|74.01|75.97|73.97|76.04|74.04|75.89|73.89|0
1742777700000|2025-03-24 00:55:00|76|74|75.85|73.85|76|74|75.82|73.82|0
1742778000000|2025-03-24 01:00:00|75.89|73.89|76|74|76.15|74.15|75.82|73.82|0
1742778300000|2025-03-24 01:05:00|76.04|74.04|76.15|74.15|76.33|74.33|76.04|74.04|0
1742778600000|2025-03-24 01:10:00|76.11|74.11|75.96|73.96|76.18|74.18|75.96|73.96|0
1742778900000|2025-03-24 01:15:00|76|74|75.99|73.99|76.03|74.03|75.92|73.92|0
1742779200000|2025-03-24 01:20:00|75.96|73.96|75.73|73.73|76.07|74.07|75.68|73.68|0
1742779500000|2025-03-24 01:25:00|75.75|73.75|76.1|74.1|76.18|74.18|75.73|73.73|0
1742779800000|2025-03-24 01:30:00|76.08|74.08|76.14|74.14|76.25|74.25|76.06|74.06|0
1742780100000|2025-03-24 01:35:00|76.12|74.12|75.95|73.95|76.17|74.17|75.77|73.77|0
1742780400000|2025-03-24 01:40:00|75.99|73.99|76.28|74.28|76.39|74.39|75.8|73.8|0
1742780700000|2025-03-24 01:45:00|76.24|74.24|76.06|74.06|76.28|74.28|76.02|74.02|0
1742781000000|2025-03-24 01:50:00|76.04|74.04|76.02|74.02|76.17|74.17|75.98|73.98|0
1742781300000|2025-03-24 01:55:00|76.05|74.05|76|74|76.13|74.13|75.98|73.98|0
1742781600000|2025-03-24 02:00:00|75.98|73.98|76.09|74.09|76.18|74.18|75.98|73.98|0
1742781900000|2025-03-24 02:05:00|76.07|74.07|75.94|73.94|76.09|74.09|75.9|73.9|0
1742782200000|2025-03-24 02:10:00|75.97|73.97|76.21|74.21|76.23|74.23|75.97|73.97|0
1742782500000|2025-03-24 02:15:00|76.2|74.2|76.19|74.19|76.25|74.25|76.16|74.16|0
1742782800000|2025-03-24 02:20:00|76.21|74.21|76.23|74.23|76.29|74.29|76.16|74.16|0
1742783100000|2025-03-24 02:25:00|76.19|74.19|76.15|74.15|76.19|74.19|76.12|74.12|0
1742783400000|2025-03-24 02:30:00|76.11|74.11|76.3|74.3|76.3|74.3|76.08|74.08|0
1742783700000|2025-03-24 02:35:00|76.26|74.26|76.22|74.22|76.37|74.37|76.22|74.22|0
1742784000000|2025-03-24 02:40:00|76.24|74.24|76|74|76.24|74.24|76|74|0
1742784300000|2025-03-24 02:45:00|75.96|73.96|75.92|73.92|75.98|73.98|75.89|73.89|0
1742784600000|2025-03-24 02:50:00|75.88|73.88|75.88|73.88|75.92|73.92|75.85|73.85|0
1742784900000|2025-03-24 02:55:00|75.92|73.92|75.81|73.81|75.92|73.92|75.73|73.73|0
1742785200000|2025-03-24 03:00:00|75.84|73.84|75.73|73.73|75.84|73.84|75.69|73.69|0
1742785500000|2025-03-24 03:05:00|75.69|73.69|75.69|73.69|75.71|73.71|75.62|73.62|0
1742785800000|2025-03-24 03:10:00|75.66|73.66|75.65|73.65|75.73|73.73|75.62|73.62|0
1742786100000|2025-03-24 03:15:00|75.62|73.62|75.76|73.76|75.8|73.8|75.54|73.54|0
1742786400000|2025-03-24 03:20:00|75.8|73.8|75.8|73.8|75.84|73.84|75.72|73.72|0
1742786700000|2025-03-24 03:25:00|75.83|73.83|75.91|73.91|75.94|73.94|75.8|73.8|0
1742787000000|2025-03-24 03:30:00|75.94|73.94|76.05|74.05|76.09|74.09|75.91|73.91|0
1742787300000|2025-03-24 03:35:00|76.02|74.02|76.05|74.05|76.16|74.16|75.94|73.94|0
1742787600000|2025-03-24 03:40:00|76.09|74.09|75.94|73.94|76.09|74.09|75.9|73.9|0
1742787900000|2025-03-24 03:45:00|75.9|73.9|76.05|74.05|76.08|74.08|75.88|73.88|0
1742788200000|2025-03-24 03:50:00|76.03|74.03|76.01|74.01|76.08|74.08|75.95|73.95|0
1742788500000|2025-03-24 03:55:00|75.97|73.97|76.01|74.01|76.01|74.01|75.93|73.93|0
1742788800000|2025-03-24 04:00:00|76.04|74.04|76.15|74.15|76.26|74.26|76.04|74.04|0
1742789100000|2025-03-24 04:05:00|76.17|74.17|76.19|74.19|76.22|74.22|76.11|74.11|0
1742789400000|2025-03-24 04:10:00|76.22|74.22|76.22|74.22|76.26|74.26|76.11|74.11|0
1742789700000|2025-03-24 04:15:00|76.18|74.18|76.07|74.07|76.18|74.18|76.07|74.07|0
1742790000000|2025-03-24 04:20:00|76.03|74.03|76.18|74.18|76.18|74.18|76.03|74.03|0
1742790300000|2025-03-24 04:25:00|76.14|74.14|76.07|74.07|76.14|74.14|75.96|73.96|0
1742790600000|2025-03-24 04:30:00|76.05|74.05|76.03|74.03|76.07|74.07|75.99|73.99|0
1742790900000|2025-03-24 04:35:00|76.05|74.05|75.95|73.95|76.05|74.05|75.88|73.88|0
1742791200000|2025-03-24 04:40:00|75.99|73.99|75.9|73.9|75.99|73.99|75.84|73.84|0
1742791500000|2025-03-24 04:45:00|75.91|73.91|75.95|73.95|75.95|73.95|75.91|73.91|0
1742791800000|2025-03-24 04:50:00|75.99|73.99|75.95|73.95|75.99|73.99|75.91|73.91|0
1742792100000|2025-03-24 04:55:00|75.98|73.98|75.91|73.91|75.98|73.98|75.91|73.91|0
1742792400000|2025-03-24 05:00:00|75.87|73.87|75.79|73.79|75.87|73.87|75.76|73.76|0
1742792700000|2025-03-24 05:05:00|75.76|73.76|75.83|73.83|75.83|73.83|75.65|73.65|0
1742793000000|2025-03-24 05:10:00|75.85|73.85|75.68|73.68|75.87|73.87|75.68|73.68|0
1742793300000|2025-03-24 05:15:00|75.64|73.64|75.57|73.57|75.68|73.68|75.57|73.57|0
1742793600000|2025-03-24 05:20:00|75.6|73.6|75.53|73.53|75.68|73.68|75.53|73.53|0
1742793900000|2025-03-24 05:25:00|75.51|73.51|75.64|73.64|75.64|73.64|75.45|73.45|0
1742794200000|2025-03-24 05:30:00|75.67|73.67|75.64|73.64|75.77|73.77|75.6|73.6|0
1742794500000|2025-03-24 05:35:00|75.67|73.67|75.67|73.67|75.67|73.67|75.56|73.56|0
1742794800000|2025-03-24 05:40:00|75.63|73.63|75.67|73.67|75.71|73.71|75.63|73.63|0
1742795100000|2025-03-24 05:45:00|75.7|73.7|75.74|73.74|75.76|73.76|75.7|73.7|0
1742795400000|2025-03-24 05:50:00|75.76|73.76|75.7|73.7|75.78|73.78|75.7|73.7|0
1742795700000|2025-03-24 05:55:00|75.74|73.74|75.7|73.7|75.77|73.77|75.66|73.66|0
1742796000000|2025-03-24 06:00:00|75.66|73.66|75.72|73.72|75.81|73.81|75.66|73.66|0
1742796300000|2025-03-24 06:05:00|75.7|73.7|75.77|73.77|75.81|73.81|75.66|73.66|0
1742796600000|2025-03-24 06:10:00|75.75|73.75|75.73|73.73|75.8|73.8|75.66|73.66|0
1742796900000|2025-03-24 06:15:00|75.69|73.69|75.64|73.64|75.69|73.69|75.54|73.54|0
1742797200000|2025-03-24 06:20:00|75.62|73.62|75.54|73.54|75.65|73.65|75.43|73.43|0
1742797500000|2025-03-24 06:25:00|75.52|73.52|75.5|73.5|75.61|73.61|75.5|73.5|0
1742797800000|2025-03-24 06:30:00|75.54|73.54|75.65|73.65|75.72|73.72|75.52|73.52|0
1742798100000|2025-03-24 06:35:00|75.72|73.72|75.52|73.52|75.74|73.74|75.43|73.43|0
1742798400000|2025-03-24 06:40:00|75.5|73.5|75.24|73.24|75.5|73.5|75.24|73.24|0
1742798700000|2025-03-24 06:45:00|75.28|73.28|74.93|72.93|75.28|73.28|74.93|72.93|0
1742799000000|2025-03-24 06:50:00|74.91|72.91|74.72|72.72|74.98|72.98|74.65|72.65|0
1742799300000|2025-03-24 06:55:00|74.71|72.71|74.54|72.54|74.76|72.76|74.39|72.39|0
1742799600000|2025-03-24 07:00:00|74.5|72.5|74.39|72.39|74.61|72.61|74.27|72.27|0
1742799900000|2025-03-24 07:05:00|74.43|72.43|74.32|72.32|74.46|72.46|74.28|72.28|0
1742800200000|2025-03-24 07:10:00|74.28|72.28|74.13|72.13|74.28|72.28|74.1|72.1|0
1742800500000|2025-03-24 07:15:00|74.1|72.1|74.04|72.04|74.1|72.1|73.7|71.7|0
1742800800000|2025-03-24 07:20:00|74.02|72.02|73.95|71.95|74.1|72.1|73.88|71.88|0
1742801100000|2025-03-24 07:25:00|73.93|71.93|73.86|71.86|74.06|72.06|73.84|71.84|0
1742801400000|2025-03-24 07:30:00|73.87|71.87|74.2|72.2|74.23|72.23|73.8|71.8|0
1742801700000|2025-03-24 07:35:00|74.23|72.23|74.2|72.2|74.23|72.23|73.91|71.91|0
1742802000000|2025-03-24 07:40:00|74.16|72.16|74.23|72.23|74.23|72.23|74.12|72.12|0
1742802300000|2025-03-24 07:45:00|74.21|72.21|74.12|72.12|74.23|72.23|73.98|71.98|0
1742802600000|2025-03-24 07:50:00|74.1|72.1|74.15|72.15|74.25|72.25|74.08|72.08|0
1742802900000|2025-03-24 07:55:00|74.19|72.19|74.19|72.19|74.19|72.19|74.04|72.04|0
1742803200000|2025-03-24 08:00:00|74.22|72.22|73.57|71.57|74.3|72.3|73.5|71.5|0
1742803500000|2025-03-24 08:05:00|73.54|71.54|72.82|70.82|73.54|71.54|72.78|70.78|0
1742803800000|2025-03-24 08:10:00|72.78|70.78|72.71|70.71|73.07|71.07|72.62|70.62|0
1742804100000|2025-03-24 08:15:00|72.53|70.53|73.14|71.14|73.14|71.14|72.53|70.53|0
1742804400000|2025-03-24 08:20:00|73.17|71.17|72.92|70.92|73.39|71.39|72.81|70.81|0
1742804700000|2025-03-24 08:25:00|72.95|70.95|72.77|70.77|73.03|71.03|72.77|70.77|0
1742805000000|2025-03-24 08:30:00|72.88|70.88|73.39|71.39|77.14|75.14|72.67|70.67|0
1742805300000|2025-03-24 08:35:00|73.41|71.41|73.25|71.25|73.46|71.46|73.23|71.23|0
1742805600000|2025-03-24 08:40:00|73.21|71.21|73.35|71.35|73.39|71.39|73.07|71.07|0
1742805900000|2025-03-24 08:45:00|73.37|71.37|73.28|71.28|73.6|71.6|73.28|71.28|0
1742806200000|2025-03-24 08:50:00|73.24|71.24|73.13|71.13|73.35|71.35|73.1|71.1|0
1742806500000|2025-03-24 08:55:00|73.17|71.17|73.17|71.17|73.2|71.2|72.88|70.88|0
1742806800000|2025-03-24 09:00:00|73.13|71.13|73.31|71.31|73.47|71.47|73.1|71.1|0
1742807100000|2025-03-24 09:05:00|73.27|71.27|73.06|71.06|73.38|71.38|72.95|70.95|0
1742807400000|2025-03-24 09:10:00|73.02|71.02|72.61|70.61|73.09|71.09|72.61|70.61|0
1742807700000|2025-03-24 09:15:00|72.63|70.63|72.91|70.91|72.98|70.98|72.61|70.61|0
1742808000000|2025-03-24 09:20:00|72.87|70.87|73.19|71.19|73.25|71.25|72.84|70.84|0
1742808300000|2025-03-24 09:25:00|73.16|71.16|73.48|71.48|73.62|71.62|73.16|71.16|0
1742808600000|2025-03-24 09:30:00|73.51|71.51|73.63|71.63|73.69|71.69|73.11|71.11|0
1742808900000|2025-03-24 09:35:00|73.59|71.59|73.52|71.52|73.7|71.7|73.37|71.37|0
1742809200000|2025-03-24 09:40:00|73.54|71.54|73.37|71.37|73.54|71.54|73.3|71.3|0
1742809500000|2025-03-24 09:45:00|73.34|71.34|73.1|70.5|73.37|71.37|72.87|70.46|0
1742809800000|2025-03-24 09:50:00|73.17|70.57|73.27|70.67|73.49|70.89|73.13|70.53|0
1742810100000|2025-03-24 09:55:00|73.31|70.71|73.52|70.72|73.55|70.78|73.31|70.57|0
1742810400000|2025-03-24 10:00:00|73.59|70.79|73.66|70.86|73.77|70.97|73.44|70.64|0
1742810700000|2025-03-24 10:05:00|73.68|70.88|73.44|70.64|73.69|70.89|73.37|70.57|0
1742811000000|2025-03-24 10:10:00|73.4|70.6|73.55|70.75|73.65|70.85|73.37|70.57|0
1742811300000|2025-03-24 10:15:00|73.51|70.71|73.12|70.32|73.58|70.78|73.08|70.28|0
1742811600000|2025-03-24 10:20:00|73.11|70.31|72.94|70.14|73.11|70.31|72.76|69.96|0
1742811900000|2025-03-24 10:25:00|72.97|70.17|72.72|69.92|72.97|70.17|72.68|69.88|0
1742812200000|2025-03-24 10:30:00|72.7|69.9|72.44|69.64|72.72|69.92|72.29|69.49|0
1742812500000|2025-03-24 10:35:00|72.4|69.6|72.15|69.35|72.47|69.67|72.15|69.35|0
1742812800000|2025-03-24 10:40:00|72.19|69.39|72.15|69.35|72.33|69.53|72.15|69.35|0
1742813100000|2025-03-24 10:45:00|72.18|69.38|72.46|69.66|72.5|69.7|72.18|69.38|0
1742813400000|2025-03-24 10:50:00|72.43|69.63|72.32|69.52|72.43|69.63|72.31|69.51|0
1742813700000|2025-03-24 10:55:00|72.36|69.56|72.46|69.66|72.46|69.66|72.36|69.56|0
1742814000000|2025-03-24 11:00:00|72.53|69.73|72.46|69.66|72.57|69.77|72.14|69.34|0
1742814300000|2025-03-24 11:05:00|72.42|69.62|72.28|69.48|72.67|69.87|72.28|69.48|0
1742814600000|2025-03-24 11:10:00|72.24|69.44|71.66|68.86|72.32|69.52|71.54|68.74|0
1742814900000|2025-03-24 11:15:00|71.75|68.95|71.28|69.28|71.82|69.28|71.24|68.88|0
1742815200000|2025-03-24 11:20:00|71.24|69.24|71.49|69.49|71.51|69.51|71.1|69.1|0
1742815500000|2025-03-24 11:25:00|71.45|69.45|71.42|69.42|71.66|69.66|71.28|69.28|0
1742815800000|2025-03-24 11:30:00|71.38|69.38|71.69|69.69|71.73|69.73|71.38|69.38|0
1742816100000|2025-03-24 11:35:00|71.66|69.66|71.31|69.31|71.8|69.8|71.31|69.31|0
1742816400000|2025-03-24 11:40:00|71.34|69.34|71.51|69.51|71.55|69.55|71.2|69.2|0
1742816700000|2025-03-24 11:45:00|71.55|69.55|71.13|69.13|71.55|69.55|70.99|68.99|0
1742817000000|2025-03-24 11:50:00|71.09|69.09|71.23|69.23|71.27|69.27|71.09|69.09|0
1742817300000|2025-03-24 11:55:00|71.27|69.27|71.44|69.44|71.48|69.48|71.09|69.09|0
1742817600000|2025-03-24 12:00:00|71.4|69.4|71.33|69.33|71.54|69.54|71.19|69.19|0
1742817900000|2025-03-24 12:05:00|71.37|69.37|71.26|69.26|71.37|69.37|71.16|69.16|0
1742818200000|2025-03-24 12:10:00|71.22|69.22|71.54|69.54|71.61|69.61|71.22|69.22|0
1742818500000|2025-03-24 12:15:00|71.57|69.57|71.89|69.89|71.89|69.89|71.43|69.43|0
1742818800000|2025-03-24 12:20:00|71.85|69.85|71.39|69.39|71.91|69.91|71.36|69.36|0
1742819100000|2025-03-24 12:25:00|71.36|69.36|71.25|69.25|71.39|69.39|71.18|69.18|0
1742819400000|2025-03-24 12:30:00|71.15|69.15|71.08|69.08|71.25|69.25|70.94|68.94|0
1742819700000|2025-03-24 12:35:00|71.11|69.11|71.07|69.07|71.28|69.28|71.01|69.01|0
1742820000000|2025-03-24 12:40:00|71.11|69.11|70.93|68.93|71.21|69.21|70.86|68.86|0
1742820300000|2025-03-24 12:45:00|70.97|68.97|71|69|71.25|69.25|70.86|68.86|0
1742820600000|2025-03-24 12:50:00|70.96|68.96|70.96|68.96|71.14|69.14|70.93|68.93|0
1742820900000|2025-03-24 12:55:00|70.98|68.98|71.07|69.07|71.35|69.35|70.98|68.98|0
1742821200000|2025-03-24 13:00:00|71.03|69.03|70.85|68.85|71.14|69.14|70.82|68.82|0
1742821500000|2025-03-24 13:05:00|70.87|68.87|70.82|68.82|70.89|68.89|70.78|68.78|0
1742821800000|2025-03-24 13:10:00|70.78|68.78|70.92|68.92|71.04|69.04|70.64|68.64|0
1742822100000|2025-03-24 13:15:00|70.99|68.99|71.06|69.06|71.27|69.27|70.88|68.88|0
1742822400000|2025-03-24 13:20:00|71.02|69.02|71.3|69.3|71.3|69.3|70.92|68.92|0
1742822700000|2025-03-24 13:25:00|71.7|68.9|71.98|69.18|72.09|69.29|71.53|68.73|0
1742823000000|2025-03-24 13:30:00|71.58|69.58|71.51|69.51|72.5|70.5|71.33|69.33|0
1742823300000|2025-03-24 13:35:00|71.54|69.54|70.18|68.18|71.54|69.54|69.98|67.98|0
1742823600000|2025-03-24 13:40:00|70.11|68.11|69.9|67.9|70.35|68.35|69.56|67.56|0
1742823900000|2025-03-24 13:45:00|70.03|68.03|69.17|67.17|71.43|69.43|69.15|67.15|0
1742824200000|2025-03-24 13:50:00|69.13|67.13|69.06|67.06|69.41|67.41|68.82|66.82|0
1742824500000|2025-03-24 13:55:00|69.03|67.03|68.92|66.92|69.1|67.1|68.59|66.59|0
1742824800000|2025-03-24 14:00:00|68.82|66.82|69.16|67.16|69.3|67.3|68.72|66.72|0
1742825100000|2025-03-24 14:05:00|69.13|67.13|69.71|67.71|69.91|67.91|69.06|67.06|0
1742825400000|2025-03-24 14:10:00|69.74|67.74|68.78|66.78|69.77|67.77|68.78|66.78|0
1742825700000|2025-03-24 14:15:00|68.82|66.82|68.54|66.54|68.92|66.92|68.48|66.48|0
1742826000000|2025-03-24 14:20:00|68.51|66.51|68.24|66.24|68.68|66.68|68.15|66.15|0
1742826300000|2025-03-24 14:25:00|68.27|66.27|68.16|66.16|68.94|66.94|67.99|65.99|0
1742826600000|2025-03-24 14:30:00|68.19|66.19|68.36|66.36|68.63|66.63|67.99|65.99|0
1742826900000|2025-03-24 14:35:00|68.33|66.33|68.66|66.66|68.73|66.73|68.05|66.05|0
1742827200000|2025-03-24 14:40:00|68.68|66.68|68.56|66.56|68.73|66.73|68.25|66.25|0
1742827500000|2025-03-24 14:45:00|68.49|66.49|67.51|65.51|68.56|66.56|67.48|65.48|0
1742827800000|2025-03-24 14:50:00|67.55|65.55|67.48|65.48|67.65|65.65|67.41|65.41|0
1742828100000|2025-03-24 14:55:00|67.51|65.51|67.54|65.54|67.78|65.78|67.44|65.44|0
1742828400000|2025-03-24 15:00:00|67.48|65.48|67.04|65.04|67.98|65.98|66.83|64.83|0
1742828700000|2025-03-24 15:05:00|67.07|65.07|66.77|64.77|67.1|65.1|66.54|64.54|0
1742829000000|2025-03-24 15:10:00|66.73|64.73|66.8|64.8|66.93|64.93|66.6|64.6|0
1742829300000|2025-03-24 15:15:00|66.77|64.77|66.66|64.66|66.87|64.87|66.53|64.53|0
1742829600000|2025-03-24 15:20:00|66.63|64.63|66.59|64.59|67.3|65.3|66.36|64.36|0
1742829900000|2025-03-24 15:25:00|66.55|64.55|66.68|64.68|66.98|64.98|66.52|64.52|0
1742830200000|2025-03-24 15:30:00|66.65|64.65|66.81|64.81|67.05|65.05|66.65|64.65|0
1742830500000|2025-03-24 15:35:00|66.78|64.78|67.28|65.28|67.31|65.31|66.55|64.55|0
1742830800000|2025-03-24 15:40:00|67.25|65.25|67.11|65.11|67.38|65.38|67.04|65.04|0
1742831100000|2025-03-24 15:45:00|67.14|65.14|67.28|65.28|67.31|65.31|66.81|64.81|0
1742831400000|2025-03-24 15:50:00|67.24|65.24|66.51|64.51|67.24|65.24|66.48|64.48|0
1742831700000|2025-03-24 15:55:00|66.47|64.47|66.41|64.41|66.57|64.57|66.37|64.37|0
1742832000000|2025-03-24 16:00:00|66.47|64.47|66.27|64.27|66.6|64.6|66.21|64.21|0
1742832300000|2025-03-24 16:05:00|66.24|64.24|65.91|63.91|66.27|64.27|65.75|63.75|0
1742832600000|2025-03-24 16:10:00|65.97|63.97|65.97|63.97|66.17|64.17|65.81|63.81|0
1742832900000|2025-03-24 16:15:00|65.94|63.94|66.47|64.47|66.5|64.5|65.87|63.87|0
1742833200000|2025-03-24 16:20:00|66.43|64.43|66|64|66.52|64.52|66|64|0
1742833500000|2025-03-24 16:25:00|66.03|64.03|67.16|65.16|67.23|65.23|66.03|64.03|0
1742833800000|2025-03-24 16:30:00|67.23|65.23|67.1|65.1|67.66|65.66|66.56|64.56|0
1742834100000|2025-03-24 16:35:00|67.13|65.13|67.46|65.46|67.53|65.53|66.93|64.93|0
1742834400000|2025-03-24 16:40:00|67.5|65.5|67.39|65.39|68|66|67.36|65.36|0
1742834700000|2025-03-24 16:45:00|67.43|65.43|67.19|65.19|67.43|65.43|66.99|64.99|0
1742835000000|2025-03-24 16:50:00|67.22|65.22|67.32|65.32|67.46|65.46|67.02|65.02|0
1742835300000|2025-03-24 16:55:00|67.29|65.29|67.52|65.52|67.76|65.76|67.29|65.29|0
1742835600000|2025-03-24 17:00:00|67.56|65.56|67.86|65.86|67.92|65.92|67.42|65.42|0
1742835900000|2025-03-24 17:05:00|67.89|65.89|68.01|66.01|68.02|66.02|67.55|65.55|0
1742836200000|2025-03-24 17:10:00|67.99|65.99|68.22|66.22|68.33|66.33|67.82|65.82|0
1742836500000|2025-03-24 17:15:00|68.26|66.26|68.12|66.12|68.33|66.33|67.75|65.75|0
1742836800000|2025-03-24 17:20:00|68.15|66.15|68.12|66.12|68.39|66.39|67.88|65.88|0
1742837100000|2025-03-24 17:25:00|68.08|66.08|67.64|65.64|68.19|66.19|67.61|65.61|0
1742837400000|2025-03-24 17:30:00|67.61|65.61|67.41|65.41|67.64|65.64|67.21|65.21|0
1742837700000|2025-03-24 17:35:00|67.44|65.44|67.31|65.31|67.74|65.74|67.21|65.21|0
1742838000000|2025-03-24 17:40:00|67.37|65.37|67.67|65.67|67.84|65.84|67.27|65.27|0
1742838300000|2025-03-24 17:45:00|67.71|65.71|67.54|65.54|67.81|65.81|67.47|65.47|0
1742838600000|2025-03-24 17:50:00|67.5|65.5|67.64|65.64|67.8|65.8|67.23|65.23|0
1742838900000|2025-03-24 17:55:00|67.57|65.57|67.57|65.57|67.97|65.97|67.53|65.53|0
1742839200000|2025-03-24 18:00:00|67.65|65.65|68.65|66.65|68.95|66.95|67.5|65.5|0
1742839500000|2025-03-24 18:05:00|68.68|66.68|68.07|66.07|68.68|66.68|67.6|65.6|0
1742839800000|2025-03-24 18:10:00|68.11|66.11|68.38|66.38|68.41|66.41|68.07|66.07|0
1742840100000|2025-03-24 18:15:00|68.34|66.34|68.27|66.27|68.51|66.51|67.94|65.94|0
1742840400000|2025-03-24 18:20:00|68.34|66.34|68.41|66.41|68.58|66.58|68.14|66.14|0
1742840700000|2025-03-24 18:25:00|68.48|66.48|67.97|65.97|68.71|66.71|67.83|65.83|0
1742841000000|2025-03-24 18:30:00|67.9|65.9|68.17|66.17|68.41|66.41|67.9|65.9|0
1742841300000|2025-03-24 18:35:00|68.2|66.2|67.32|65.32|68.37|66.37|67.04|65.04|0
1742841600000|2025-03-24 18:40:00|67.22|65.22|66.48|64.48|67.86|65.86|66.31|64.31|0
1742841900000|2025-03-24 18:45:00|66.44|64.44|66.51|64.51|67.45|65.45|66.41|64.41|0
1742842200000|2025-03-24 18:50:00|66.48|64.48|66.04|64.04|66.57|64.57|65.97|63.97|0
1742842500000|2025-03-24 18:55:00|66.07|64.07|65.97|63.97|66.24|64.24|65.9|63.9|0
1742842800000|2025-03-24 19:00:00|65.94|63.94|65.64|63.64|66.17|64.17|65.64|63.64|0
1742843100000|2025-03-24 19:05:00|65.61|63.61|65.64|63.64|65.67|63.67|65.31|63.31|0
1742843400000|2025-03-24 19:10:00|65.67|63.67|65.8|63.8|65.87|63.87|65.57|63.57|0
1742843700000|2025-03-24 19:15:00|65.77|63.77|65.44|63.44|65.8|63.8|65.34|63.34|0
1742844000000|2025-03-24 19:20:00|65.5|63.5|65.27|63.27|65.67|63.67|65.27|63.27|0
1742844300000|2025-03-24 19:25:00|65.24|63.24|65.56|63.56|65.69|63.69|65.2|63.2|0
1742844600000|2025-03-24 19:30:00|65.51|63.51|65.46|63.46|65.69|63.69|65.3|63.3|0
1742844900000|2025-03-24 19:35:00|65.5|63.5|65.4|63.4|65.66|63.66|65.3|63.3|0
1742845200000|2025-03-24 19:40:00|65.36|63.36|65.2|63.2|65.53|63.53|65.03|63.03|0
1742845500000|2025-03-24 19:45:00|65.16|63.16|64.58|62.58|65.23|63.23|64.45|62.45|0
1742845800000|2025-03-24 19:50:00|64.74|62.74|64.08|62.08|65.79|63.79|63.92|61.92|0
1742846100000|2025-03-24 19:55:00|63.85|61.85|65.31|63.31|65.31|63.31|63.85|61.85|0
1742846400000|2025-03-24 20:00:00|65.38|63.38|65.24|63.24|65.38|63.38|64.82|62.82|0
1742846700000|2025-03-24 20:05:00|65.28|63.28|64.98|62.98|65.31|63.31|64.95|62.95|0
1742847000000|2025-03-24 20:10:00|64.95|62.95|64.91|62.91|65.11|63.11|64.78|62.78|0
1742847300000|2025-03-24 20:15:00|64.88|62.88|64.72|62.72|64.91|62.91|64.59|62.59|0
1742847600000|2025-03-24 20:20:00|64.68|62.68|64.75|62.75|64.85|62.85|64.68|62.68|0
1742847900000|2025-03-24 20:25:00|64.78|62.78|64.97|62.97|65.01|63.01|64.75|62.75|0
1742848200000|2025-03-24 20:30:00|64.94|62.94|65.13|63.13|65.13|63.13|64.84|62.84|0
1742848500000|2025-03-24 20:35:00|65.1|63.1|65.1|63.1|65.17|63.17|65.1|63.1|0
1742848800000|2025-03-24 20:40:00|65.13|63.13|65.13|63.13|65.13|63.13|65.1|63.1|0
1742849100000|2025-03-24 20:45:00|65.16|63.16|65.1|63.1|65.23|63.23|65.1|63.1|0
1742849400000|2025-03-24 20:50:00|65.13|63.13|65.32|63.32|65.36|63.36|65.13|63.13|0
1742849700000|2025-03-24 20:55:00|65.72|62.92|65.85|63.05|65.87|63.07|65.72|62.92|0
1742850000000|2025-03-24 21:00:00|65.79|62.99|65.8|63|65.87|63.07|65.78|62.98|0
1742850300000|2025-03-24 21:05:00|65.81|63.01|65.8|63|65.82|63.02|65.73|62.93|0
1742850600000|2025-03-24 21:10:00|65.81|63.01|65.81|63.01|65.82|63.02|65.77|62.97|0
1742850900000|2025-03-24 21:15:00|65.76|62.96|65.81|63.01|65.81|63.01|65.76|62.96|0
1742851200000|2025-03-24 21:20:00|65.79|62.99|65.8|63|65.81|63.01|65.79|62.99|0
1742851500000|2025-03-24 21:25:00|65.79|62.99|65.78|62.98|65.8|63|65.78|62.98|0
1742851800000|2025-03-24 21:30:00|65.77|62.97|65.77|62.97|65.78|62.98|65.76|62.96|0
1742852100000|2025-03-24 21:35:00|65.78|62.98|65.78|62.98|65.78|62.98|65.78|62.98|0
1742852400000|2025-03-24 21:40:00|65.76|62.96|65.76|62.96|65.78|62.98|65.73|62.93|0
1742852700000|2025-03-24 21:45:00|65.73|62.93|65.73|62.93|65.74|62.94|65.73|62.93|0
1742853000000|2025-03-24 21:50:00|65.72|62.92|65.71|62.91|65.73|62.93|65.7|62.9|0
1742853300000|2025-03-24 21:55:00|65.72|62.92|65.68|62.88|65.75|62.95|65.68|62.88|0
1742853600000|2025-03-24 22:00:00|65.72|62.92|65.63|62.83|65.73|62.93|65.55|62.75|0
1742853900000|2025-03-24 22:05:00|65.65|62.85|65.83|63.03|65.83|63.03|65.62|62.82|0
1742854200000|2025-03-24 22:10:00|65.79|62.99|65.99|63.19|66.12|63.32|65.76|62.96|0
1742854500000|2025-03-24 22:15:00|66.02|63.22|66.05|63.25|66.09|63.29|66.02|63.22|0
1742854800000|2025-03-24 22:20:00|66.02|63.22|66.08|63.28|66.12|63.32|66.02|63.22|0
1742855100000|2025-03-24 22:25:00|66.05|63.25|66.25|63.45|66.28|63.48|66.05|63.25|0
1742855400000|2025-03-24 22:30:00|66.15|63.35|65.98|63.18|66.2|63.4|65.95|63.15|0
1742855700000|2025-03-24 22:35:00|65.95|63.15|66.01|63.21|66.05|63.25|65.92|63.12|0
1742856000000|2025-03-24 22:40:00|65.98|63.18|65.98|63.18|66.08|63.28|65.95|63.15|0
1742856300000|2025-03-24 22:45:00|65.95|63.15|66.14|63.34|66.14|63.34|65.95|63.15|0
1742856600000|2025-03-24 22:50:00|66.27|63.47|66.14|63.34|66.27|63.47|66.14|63.34|0
1742856900000|2025-03-24 22:55:00|66.17|63.37|66.14|63.34|66.17|63.37|66.14|63.34|0
1742857200000|2025-03-24 23:00:00|66.17|63.37|66.07|63.27|66.2|63.4|65.94|63.14|0
1742857500000|2025-03-24 23:05:00|66.04|63.24|66.13|63.33|66.27|63.47|66.02|63.22|0
1742857800000|2025-03-24 23:10:00|66.17|63.37|66.13|63.33|66.2|63.4|66.13|63.33|0
1742858100000|2025-03-24 23:15:00|66.1|63.3|66.11|63.31|66.16|63.36|66.07|63.27|0
1742858400000|2025-03-24 23:20:00|66.13|63.33|66.13|63.33|66.16|63.36|66.11|63.31|0
1742858700000|2025-03-24 23:25:00|66.16|63.36|66.13|63.33|66.19|63.39|66.13|63.33|0
1742859000000|2025-03-24 23:30:00|66.06|63.26|65.91|63.11|66.13|63.33|65.86|63.06|0
1742859300000|2025-03-24 23:35:00|65.89|63.09|65.79|62.99|65.93|63.13|65.76|62.96|0
1742859600000|2025-03-24 23:40:00|65.86|63.06|65.66|62.86|65.86|63.06|65.63|62.83|0
1742859900000|2025-03-24 23:45:00|65.73|62.93|65.76|62.96|65.79|62.99|65.66|62.86|0
1742860200000|2025-03-24 23:50:00|65.72|62.92|65.82|63.02|65.82|63.02|65.72|62.92|0
1742860500000|2025-03-24 23:55:00|65.85|63.05|65.98|63.18|65.98|63.18|65.79|62.99|0
1742860800000|2025-03-25 00:00:00|65.95|63.15|66.02|63.22|66.08|63.28|65.79|62.99|0
1742861100000|2025-03-25 00:05:00|66.05|63.25|66.15|63.35|66.34|63.54|65.95|63.15|0
1742861400000|2025-03-25 00:10:00|66.11|63.31|66.21|63.41|66.24|63.44|66.08|63.28|0
1742861700000|2025-03-25 00:15:00|66.24|63.44|65.54|63.54|66.28|64.17|65.48|63.41|0
1742862000000|2025-03-25 00:20:00|65.51|63.51|65.59|63.59|65.74|63.74|65.44|63.44|0
1742862300000|2025-03-25 00:25:00|65.61|63.61|65.7|63.7|65.71|63.71|65.57|63.57|0
1742862600000|2025-03-25 00:30:00|65.74|63.74|65.6|63.6|65.77|63.77|65.57|63.57|0
1742862900000|2025-03-25 00:35:00|65.64|63.64|65.7|63.7|65.8|63.8|65.64|63.64|0
1742863200000|2025-03-25 00:40:00|65.72|63.72|65.8|63.8|65.83|63.83|65.72|63.72|0
1742863500000|2025-03-25 00:45:00|65.77|63.77|65.57|63.57|65.77|63.77|65.57|63.57|0
1742863800000|2025-03-25 00:50:00|65.6|63.6|65.3|63.3|65.6|63.6|65.27|63.27|0
1742864100000|2025-03-25 00:55:00|65.33|63.33|65.19|63.19|65.4|63.4|65.17|63.17|0
1742864400000|2025-03-25 01:00:00|65.23|63.23|65.33|63.33|65.43|63.43|65.23|63.23|0
1742864700000|2025-03-25 01:05:00|65.36|63.36|65.39|63.39|65.43|63.43|65.26|63.26|0
1742865000000|2025-03-25 01:10:00|65.36|63.36|65.1|63.1|65.39|63.39|64.93|62.93|0
1742865300000|2025-03-25 01:15:00|65.13|63.13|65.1|63.1|65.29|63.29|65.1|63.1|0
1742865600000|2025-03-25 01:20:00|65.13|63.13|65.06|63.06|65.13|63.13|64.96|62.96|0
1742865900000|2025-03-25 01:25:00|65.03|63.03|65.19|63.19|65.22|63.22|65.03|63.03|0
1742866200000|2025-03-25 01:30:00|65.22|63.22|65.25|63.25|65.39|63.39|65.19|63.19|0
1742866500000|2025-03-25 01:35:00|65.29|63.29|65.02|63.02|65.35|63.35|65.02|63.02|0
1742866800000|2025-03-25 01:40:00|64.99|62.99|64.99|62.99|65.12|63.12|64.92|62.92|0
1742867100000|2025-03-25 01:45:00|64.96|62.96|64.99|62.99|65.05|63.05|64.96|62.96|0
1742867400000|2025-03-25 01:50:00|65.02|63.02|65.12|63.12|65.18|63.18|64.95|62.95|0
1742867700000|2025-03-25 01:55:00|65.15|63.15|65.28|63.28|65.31|63.31|65.08|63.08|0
1742868000000|2025-03-25 02:00:00|65.34|63.34|65.67|63.67|65.74|63.74|65.31|63.31|0
1742868300000|2025-03-25 02:05:00|65.7|63.7|65.8|63.8|65.87|63.87|65.67|63.67|0
1742868600000|2025-03-25 02:10:00|65.83|63.83|65.83|63.83|65.87|63.87|65.8|63.8|0
1742868900000|2025-03-25 02:15:00|65.82|63.82|65.83|63.83|65.9|63.9|65.8|63.8|0
1742869200000|2025-03-25 02:20:00|65.86|63.86|65.76|63.76|65.86|63.86|65.66|63.66|0
1742869500000|2025-03-25 02:25:00|65.73|63.73|65.63|63.63|65.76|63.76|65.63|63.63|0
1742869800000|2025-03-25 02:30:00|65.66|63.66|65.69|63.69|65.79|63.79|65.63|63.63|0
1742870100000|2025-03-25 02:35:00|65.66|63.66|65.62|63.62|65.69|63.69|65.59|63.59|0
1742870400000|2025-03-25 02:40:00|65.66|63.66|65.72|63.72|65.75|63.75|65.62|63.62|0
1742870700000|2025-03-25 02:45:00|65.74|63.74|65.85|63.85|65.95|63.95|65.69|63.69|0
1742871000000|2025-03-25 02:50:00|65.84|63.84|65.78|63.78|65.88|63.88|65.75|63.75|0
1742871300000|2025-03-25 02:55:00|65.75|63.75|65.75|63.75|65.82|63.82|65.72|63.72|0
1742871600000|2025-03-25 03:00:00|65.72|63.72|65.75|63.75|65.75|63.75|65.71|63.71|0
1742871900000|2025-03-25 03:05:00|65.71|63.71|65.71|63.71|65.75|63.75|65.68|63.68|0
1742872200000|2025-03-25 03:10:00|65.74|63.74|65.64|63.64|65.74|63.74|65.61|63.61|0
1742872500000|2025-03-25 03:15:00|65.68|63.68|65.94|63.94|66.01|64.01|65.68|63.68|0
1742872800000|2025-03-25 03:20:00|65.91|63.91|65.94|63.94|65.94|63.94|65.87|63.87|0
1742873100000|2025-03-25 03:25:00|65.97|63.97|66|64|66.04|64.04|65.97|63.97|0
1742873400000|2025-03-25 03:30:00|66.03|64.03|66|64|66.13|64.13|65.97|63.97|0
1742873700000|2025-03-25 03:35:00|65.98|63.98|65.93|63.93|66|64|65.92|63.92|0
1742874000000|2025-03-25 03:40:00|65.96|63.96|66|64|66.03|64.03|65.96|63.96|0
1742874300000|2025-03-25 03:45:00|66.03|64.03|66.09|64.09|66.13|64.13|66.03|64.03|0
1742874600000|2025-03-25 03:50:00|66.06|64.06|66.09|64.09|66.16|64.16|66.06|64.06|0
1742874900000|2025-03-25 03:55:00|66.06|64.06|66.02|64.02|66.12|64.12|66.02|64.02|0
1742875200000|2025-03-25 04:00:00|66.04|64.04|66.06|64.06|66.12|64.12|65.96|63.96|0
1742875500000|2025-03-25 04:05:00|66.09|64.09|66.09|64.09|66.15|64.15|66.05|64.05|0
1742875800000|2025-03-25 04:10:00|66.1|64.1|66.15|64.15|66.15|64.15|66.05|64.05|0
1742876100000|2025-03-25 04:15:00|66.17|64.17|66.18|64.18|66.22|64.22|66.15|64.15|0
1742876400000|2025-03-25 04:20:00|66.15|64.15|66.11|64.11|66.18|64.18|66.11|64.11|0
1742876700000|2025-03-25 04:25:00|66.15|64.15|66.62|64.62|66.65|64.65|66.11|64.11|0
1742877000000|2025-03-25 04:30:00|66.6|64.6|66.6|64.6|66.65|64.65|66.58|64.58|0
1742877300000|2025-03-25 04:35:00|66.61|64.61|66.53|64.53|66.61|64.61|66.51|64.51|0
1742877600000|2025-03-25 04:40:00|66.55|64.55|66.51|64.51|66.55|64.55|66.44|64.44|0
1742877900000|2025-03-25 04:45:00|66.54|64.54|66.54|64.54|66.57|64.57|66.51|64.51|0
1742878200000|2025-03-25 04:50:00|66.56|64.56|66.54|64.54|66.56|64.56|66.51|64.51|0
1742878500000|2025-03-25 04:55:00|66.51|64.51|66.57|64.57|66.57|64.57|66.51|64.51|0
1742878800000|2025-03-25 05:00:00|66.6|64.6|66.6|64.6|66.67|64.67|66.57|64.57|0
1742879100000|2025-03-25 05:05:00|66.64|64.64|66.5|64.5|66.67|64.67|66.5|64.5|0
1742879400000|2025-03-25 05:10:00|66.52|64.52|66.45|64.45|66.57|64.57|66.43|64.43|0
1742879700000|2025-03-25 05:15:00|66.47|64.47|66.4|64.4|66.47|64.47|66.36|64.36|0
1742880000000|2025-03-25 05:20:00|66.41|64.41|66.46|64.46|66.5|64.5|66.4|64.4|0
1742880300000|2025-03-25 05:25:00|66.43|64.43|66.43|64.43|66.49|64.49|66.38|64.38|0
1742880600000|2025-03-25 05:30:00|66.46|64.46|66.49|64.49|66.53|64.53|66.46|64.46|0
1742880900000|2025-03-25 05:35:00|66.51|64.51|66.52|64.52|66.56|64.56|66.51|64.51|0
1742881200000|2025-03-25 05:40:00|66.56|64.56|66.55|64.55|66.56|64.56|66.51|64.51|0
1742881500000|2025-03-25 05:45:00|66.52|64.52|66.45|64.45|66.52|64.52|66.42|64.42|0
1742881800000|2025-03-25 05:50:00|66.42|64.42|66.45|64.45|66.47|64.47|66.42|64.42|0
1742882100000|2025-03-25 05:55:00|66.43|64.43|66.45|64.45|66.45|64.45|66.42|64.42|0
1742882400000|2025-03-25 06:00:00|66.43|64.43|66.45|64.45|66.51|64.51|66.41|64.41|0
1742882700000|2025-03-25 06:05:00|66.46|64.46|66.51|64.51|66.55|64.55|66.41|64.41|0
1742883000000|2025-03-25 06:10:00|66.54|64.54|66.51|64.51|66.61|64.61|66.48|64.48|0
1742883300000|2025-03-25 06:15:00|66.48|64.48|66.63|64.63|66.67|64.67|66.48|64.48|0
1742883600000|2025-03-25 06:20:00|66.64|64.64|66.61|64.61|66.64|64.64|66.54|64.54|0
1742883900000|2025-03-25 06:25:00|66.64|64.64|66.64|64.64|66.67|64.67|66.64|64.64|0
1742884200000|2025-03-25 06:30:00|66.67|64.67|66.52|64.52|66.8|64.8|66.5|64.5|0
1742884500000|2025-03-25 06:35:00|66.54|64.54|66.53|64.53|66.63|64.63|66.47|64.47|0
1742884800000|2025-03-25 06:40:00|66.57|64.57|66.57|64.57|66.6|64.6|66.53|64.53|0
1742885100000|2025-03-25 06:45:00|66.53|64.53|66.63|64.63|66.63|64.63|66.53|64.53|0
1742885400000|2025-03-25 06:50:00|66.6|64.6|66.51|64.51|66.6|64.6|66.49|64.49|0
1742885700000|2025-03-25 06:55:00|66.49|64.49|66.23|64.23|66.49|64.49|66.23|64.23|0
1742886000000|2025-03-25 07:00:00|66.26|64.26|65.96|63.96|66.29|64.29|65.96|63.96|0
1742886300000|2025-03-25 07:05:00|65.93|63.93|65.73|63.73|65.93|63.93|65.56|63.56|0
1742886600000|2025-03-25 07:10:00|65.7|63.7|65.66|63.66|65.79|63.79|65.63|63.63|0
1742886900000|2025-03-25 07:15:00|65.63|63.63|65.72|63.72|65.76|63.76|65.56|63.56|0
1742887200000|2025-03-25 07:20:00|65.71|63.71|65.79|63.79|65.89|63.89|65.66|63.66|0
1742887500000|2025-03-25 07:25:00|65.82|63.82|65.85|63.85|65.9|63.9|65.82|63.82|0
1742887800000|2025-03-25 07:30:00|65.89|63.89|66.12|64.12|66.12|64.12|65.85|63.85|0
1742888100000|2025-03-25 07:35:00|66.15|64.15|66.15|64.15|66.25|64.25|66.15|64.15|0
1742888400000|2025-03-25 07:40:00|66.11|64.11|66.28|64.28|66.29|64.29|66.05|64.05|0
1742888700000|2025-03-25 07:45:00|66.31|64.31|66.28|64.28|66.41|64.41|66.24|64.24|0
1742889000000|2025-03-25 07:50:00|66.24|64.24|66.24|64.24|66.31|64.31|66.17|64.17|0
1742889300000|2025-03-25 07:55:00|66.21|64.21|66.5|64.5|66.5|64.5|66.19|64.19|0
1742889600000|2025-03-25 08:00:00|66.4|64.4|66.2|64.2|66.4|64.4|66.17|64.17|0
1742889900000|2025-03-25 08:05:00|66.17|64.17|66.47|64.47|66.63|64.63|66.1|64.1|0
1742890200000|2025-03-25 08:10:00|66.5|64.5|66.6|64.6|66.63|64.63|66.27|64.27|0
1742890500000|2025-03-25 08:15:00|66.63|64.63|67|65|67.06|65.06|66.63|64.63|0
1742890800000|2025-03-25 08:20:00|66.96|64.96|66.59|64.59|66.96|64.96|66.56|64.56|0
1742891100000|2025-03-25 08:25:00|66.56|64.56|66.81|64.81|66.81|64.81|66.46|64.46|0
1742891400000|2025-03-25 08:30:00|66.83|64.83|66.86|64.86|66.99|64.99|66.66|64.66|0
1742891700000|2025-03-25 08:35:00|66.82|64.82|66.52|64.52|66.86|64.86|66.49|64.49|0
1742892000000|2025-03-25 08:40:00|66.56|64.56|66.52|64.52|66.72|64.72|66.49|64.49|0
1742892300000|2025-03-25 08:45:00|66.55|64.55|66.49|64.49|66.69|64.69|66.42|64.42|0
1742892600000|2025-03-25 08:50:00|66.45|64.45|66.32|64.32|66.45|64.45|66.29|64.29|0
1742892900000|2025-03-25 08:55:00|66.35|64.35|66.02|64.02|66.62|64.62|65.59|63.59|0
1742893200000|2025-03-25 09:00:00|65.99|63.99|66.02|64.02|66.19|64.19|65.92|63.92|0
1742893500000|2025-03-25 09:05:00|66.01|64.01|66.38|64.38|66.42|64.42|65.85|63.85|0
1742893800000|2025-03-25 09:10:00|66.32|64.32|66.18|64.18|66.32|64.32|66.15|64.15|0
1742894100000|2025-03-25 09:15:00|66.22|64.22|66.15|64.15|66.28|64.28|66.05|64.05|0
1742894400000|2025-03-25 09:20:00|66.18|64.18|66.05|64.05|66.2|64.2|65.92|63.92|0
1742894700000|2025-03-25 09:25:00|66.03|64.03|65.95|63.95|66.15|64.15|65.75|63.75|0
1742895000000|2025-03-25 09:30:00|65.91|63.91|65.71|63.71|65.98|63.98|65.65|63.65|0
1742895300000|2025-03-25 09:35:00|65.68|63.68|65.58|63.58|65.68|63.68|65.48|63.48|0
1742895600000|2025-03-25 09:40:00|65.61|63.61|65.48|63.48|65.71|63.71|65.43|63.43|0
1742895900000|2025-03-25 09:45:00|65.44|63.44|65.38|63.38|65.51|63.51|65.25|63.25|0
1742896200000|2025-03-25 09:50:00|65.41|63.41|65.31|63.31|65.51|63.51|65.24|63.24|0
1742896500000|2025-03-25 09:55:00|65.33|63.33|65.24|63.24|65.38|63.38|65.24|63.24|0
1742896800000|2025-03-25 10:00:00|65.31|63.31|65.44|63.44|65.45|63.45|65.14|63.14|0
1742897100000|2025-03-25 10:05:00|65.47|63.47|65.7|63.7|65.73|63.73|65.44|63.44|0
1742897400000|2025-03-25 10:10:00|65.73|63.73|65.53|63.53|66|64|65.53|63.53|0
1742897700000|2025-03-25 10:15:00|65.52|63.52|65.07|63.07|65.52|63.52|65.07|63.07|0
1742898000000|2025-03-25 10:20:00|64.91|62.91|64.84|62.84|65.04|63.04|64.55|62.55|0
1742898300000|2025-03-25 10:25:00|64.81|62.81|64.77|62.77|64.87|62.87|64.69|62.69|0
1742898600000|2025-03-25 10:30:00|64.74|62.74|64.77|62.77|64.81|62.81|64.64|62.64|0
1742898900000|2025-03-25 10:35:00|64.8|62.8|64.8|62.8|64.92|62.92|64.74|62.74|0
1742899200000|2025-03-25 10:40:00|64.77|62.77|64.44|62.44|64.83|62.83|64.39|62.39|0
1742899500000|2025-03-25 10:45:00|64.41|62.41|64.38|62.38|64.51|62.51|64.21|62.21|0
1742899800000|2025-03-25 10:50:00|64.41|62.41|64.44|62.44|64.5|62.5|64.31|62.31|0
1742900100000|2025-03-25 10:55:00|64.47|62.47|64.31|62.31|64.54|62.54|64.24|62.24|0
1742900400000|2025-03-25 11:00:00|64.29|62.29|64.33|62.33|64.93|62.93|63.85|61.85|0
1742900700000|2025-03-25 11:05:00|64.36|62.36|64.81|62.81|64.81|62.81|64.29|62.29|0
1742901000000|2025-03-25 11:10:00|64.78|62.78|64.49|62.49|64.78|62.78|64.39|62.39|0
1742901300000|2025-03-25 11:15:00|64.47|62.47|64.39|62.39|64.65|62.65|64.23|62.23|0
1742901600000|2025-03-25 11:20:00|64.36|62.36|64.39|62.39|64.39|62.39|64.26|62.26|0
1742901900000|2025-03-25 11:25:00|64.35|62.35|64.12|62.12|64.43|62.43|64.12|62.12|0
1742902200000|2025-03-25 11:30:00|64.09|62.09|63.93|61.93|64.22|62.22|63.9|61.9|0
1742902500000|2025-03-25 11:35:00|63.99|61.99|63.99|61.99|64.09|62.09|63.86|61.86|0
1742902800000|2025-03-25 11:40:00|63.96|61.96|63.77|61.77|63.96|61.96|63.7|61.7|0
1742903100000|2025-03-25 11:45:00|63.76|61.76|63.44|61.44|63.76|61.76|63.44|61.44|0
1742903400000|2025-03-25 11:50:00|63.47|61.47|63.34|61.34|63.57|61.57|63.34|61.34|0
1742903700000|2025-03-25 11:55:00|63.31|61.31|63.12|61.12|63.31|61.31|62.99|60.99|0
1742904000000|2025-03-25 12:00:00|63.09|61.09|63.02|61.02|63.15|61.15|62.9|60.9|0
1742904300000|2025-03-25 12:05:00|63.05|61.05|63.15|61.15|63.15|61.15|62.99|60.99|0
1742904600000|2025-03-25 12:10:00|63.08|61.08|62.85|60.85|63.73|61.73|62.8|60.8|0
1742904900000|2025-03-25 12:15:00|62.88|60.88|62.97|60.97|63.07|61.07|62.86|60.86|0
1742905200000|2025-03-25 12:20:00|63|61|62.91|60.91|63.08|61.08|62.84|60.84|0
1742905500000|2025-03-25 12:25:00|62.87|60.87|62.71|60.71|62.94|60.94|62.68|60.68|0
1742905800000|2025-03-25 12:30:00|62.68|60.68|62.24|60.24|62.75|60.75|62.22|60.22|0
1742906100000|2025-03-25 12:35:00|62.27|60.27|62.39|60.39|62.43|60.43|62.21|60.21|0
1742906400000|2025-03-25 12:40:00|62.33|60.33|62.52|60.52|62.55|60.55|62.33|60.33|0
1742906700000|2025-03-25 12:45:00|62.55|60.55|62.52|60.52|62.58|60.58|62.45|60.45|0
1742907000000|2025-03-25 12:50:00|62.49|60.49|62.96|60.96|62.99|60.99|62.49|60.49|0
1742907300000|2025-03-25 12:55:00|62.99|60.99|63.08|61.08|63.18|61.18|62.99|60.99|0
1742907600000|2025-03-25 13:00:00|63.1|61.1|62.8|60.8|63.21|61.21|62.7|60.7|0
1742907900000|2025-03-25 13:05:00|62.76|60.76|62.57|60.57|62.83|60.83|62.57|60.57|0
1742908200000|2025-03-25 13:10:00|62.6|60.6|62.54|60.54|62.64|60.64|62.35|60.35|0
1742908500000|2025-03-25 13:15:00|62.57|60.57|62.6|60.6|62.6|60.6|62.38|60.38|0
1742908800000|2025-03-25 13:20:00|62.63|60.63|62.41|60.41|62.63|60.63|62.35|60.35|0
1742909100000|2025-03-25 13:25:00|62.81|60.01|63.57|60.77|63.86|61.06|62.81|60.01|0
1742909400000|2025-03-25 13:30:00|63.17|61.17|62.9|60.9|63.2|61.2|62.32|60.32|0
1742909700000|2025-03-25 13:35:00|62.97|60.97|63.88|61.88|64.4|62.4|62.61|60.61|0
1742910000000|2025-03-25 13:40:00|63.92|61.92|64.09|62.09|64.66|62.66|63.56|61.56|0
1742910300000|2025-03-25 13:45:00|64.08|62.08|64.72|62.72|64.72|62.72|63.91|61.91|0
1742910600000|2025-03-25 13:50:00|64.76|62.76|64.1|62.1|65.05|63.05|63.94|61.94|0
1742910900000|2025-03-25 13:55:00|64.14|62.14|64.17|62.17|64.31|62.31|63.69|61.69|0
1742911200000|2025-03-25 14:00:00|64.22|62.22|64.45|62.45|64.85|62.85|64.01|62.01|0
1742911500000|2025-03-25 14:05:00|64.42|62.42|64.03|62.03|64.42|62.42|63.55|61.55|0
1742911800000|2025-03-25 14:10:00|64.13|62.13|63.81|61.81|64.16|62.16|63.36|61.36|0
1742912100000|2025-03-25 14:15:00|63.84|61.84|63.71|61.71|63.94|61.94|63.26|61.26|0
1742912400000|2025-03-25 14:20:00|63.68|61.68|63.09|61.09|63.84|61.84|63.06|61.06|0
1742912700000|2025-03-25 14:25:00|63.12|61.12|62.65|60.65|63.54|61.54|62.65|60.65|0
1742913000000|2025-03-25 14:30:00|62.61|60.61|62.83|60.83|63.18|61.18|62.58|60.58|0
1742913300000|2025-03-25 14:35:00|62.77|60.77|62.36|60.36|62.8|60.8|62.33|60.33|0
1742913600000|2025-03-25 14:40:00|62.39|60.39|62.36|60.36|62.84|60.84|62.14|60.14|0
1742913900000|2025-03-25 14:45:00|62.32|60.32|62.57|60.57|62.64|60.64|62.32|60.32|0
1742914200000|2025-03-25 14:50:00|62.61|60.61|62.51|60.51|62.67|60.67|62.07|60.07|0
1742914500000|2025-03-25 14:55:00|62.48|60.48|62.6|60.6|62.89|60.89|62.32|60.32|0
1742914800000|2025-03-25 15:00:00|62.63|60.63|62.63|60.63|62.73|60.73|62.35|60.35|0
1742915100000|2025-03-25 15:05:00|62.6|60.6|62.47|60.47|62.63|60.63|62.35|60.35|0
1742915400000|2025-03-25 15:10:00|62.44|60.44|62.66|60.66|62.82|60.82|62.38|60.38|0
1742915700000|2025-03-25 15:15:00|62.69|60.69|63.56|61.56|63.96|61.96|62.43|60.43|0
1742916000000|2025-03-25 15:20:00|63.6|61.6|63.47|61.47|63.85|61.85|63.4|61.4|0
1742916300000|2025-03-25 15:25:00|63.44|61.44|63.72|61.72|63.72|61.72|63.37|61.37|0
1742916600000|2025-03-25 15:30:00|63.69|61.69|63.91|61.91|64.14|62.14|63.62|61.62|0
1742916900000|2025-03-25 15:35:00|63.88|61.88|64.01|62.01|64.17|62.17|63.88|61.88|0
1742917200000|2025-03-25 15:40:00|64.04|62.04|63.91|61.91|64.23|62.23|63.91|61.91|0
1742917500000|2025-03-25 15:45:00|63.94|61.94|64.36|62.36|64.39|62.39|63.84|61.84|0
1742917800000|2025-03-25 15:50:00|64.42|62.42|64.54|62.54|64.57|62.57|63.86|61.86|0
1742918100000|2025-03-25 15:55:00|64.6|62.6|65.03|63.03|65.29|63.29|64.37|62.37|0
1742918400000|2025-03-25 16:00:00|65.06|63.06|65.13|63.13|65.26|63.26|64.77|62.77|0
1742918700000|2025-03-25 16:05:00|65.09|63.09|65.02|63.02|65.35|63.35|64.76|62.76|0
1742919000000|2025-03-25 16:10:00|65.06|63.06|64.96|62.96|65.25|63.25|64.86|62.86|0
1742919300000|2025-03-25 16:15:00|65.02|63.02|65.44|63.44|65.61|63.61|64.99|62.99|0
1742919600000|2025-03-25 16:20:00|65.46|63.46|65.05|63.05|65.51|63.51|64.92|62.92|0
1742919900000|2025-03-25 16:25:00|65.08|63.08|65.44|63.44|65.51|63.51|64.99|62.99|0
1742920200000|2025-03-25 16:30:00|65.42|63.42|65.4|63.4|65.87|63.87|65.28|63.28|0
1742920500000|2025-03-25 16:35:00|65.36|63.36|65.3|63.3|65.43|63.43|65.17|63.17|0
1742920800000|2025-03-25 16:40:00|65.26|63.26|64.9|62.9|65.36|63.36|64.77|62.77|0
1742921100000|2025-03-25 16:45:00|64.89|62.89|64.93|62.93|65.16|63.16|64.74|62.74|0
1742921400000|2025-03-25 16:50:00|64.97|62.97|64.35|62.35|65|63|64.29|62.29|0
1742921700000|2025-03-25 16:55:00|64.32|62.32|64.45|62.45|64.71|62.71|64.25|62.25|0
1742922000000|2025-03-25 17:00:00|64.43|62.43|63.99|61.99|64.43|62.43|63.96|61.96|0
1742922300000|2025-03-25 17:05:00|63.96|61.96|63.73|61.73|64.12|62.12|63.67|61.67|0
1742922600000|2025-03-25 17:10:00|63.77|61.77|64.12|62.12|64.36|62.36|63.5|61.5|0
1742922900000|2025-03-25 17:15:00|64.09|62.09|64.6|62.6|64.73|62.73|64.09|62.09|0
1742923200000|2025-03-25 17:20:00|64.64|62.64|64.83|62.83|64.96|62.96|64.47|62.47|0
1742923500000|2025-03-25 17:25:00|64.86|62.86|65.32|63.32|65.55|63.55|64.86|62.86|0
1742923800000|2025-03-25 17:30:00|65.35|63.35|65.05|63.05|65.35|63.35|64.99|62.99|0
1742924100000|2025-03-25 17:35:00|65.09|63.09|65.31|63.31|65.34|63.34|64.48|62.48|0
1742924400000|2025-03-25 17:40:00|65.27|63.27|64.98|62.98|65.4|63.4|64.85|62.85|0
1742924700000|2025-03-25 17:45:00|65.01|63.01|65.43|63.43|65.5|63.5|65.01|63.01|0
1742925000000|2025-03-25 17:50:00|65.4|63.4|65.3|63.3|65.66|63.66|65.27|63.27|0
1742925300000|2025-03-25 17:55:00|65.33|63.33|65.59|63.59|65.63|63.63|65.1|63.1|0
1742925600000|2025-03-25 18:00:00|65.63|63.63|65.56|63.56|65.79|63.79|65.4|63.4|0
1742925900000|2025-03-25 18:05:00|65.53|63.53|65.3|63.3|66.02|64.02|65.23|63.23|0
1742926200000|2025-03-25 18:10:00|65.33|63.33|64.9|62.9|65.33|63.33|64.9|62.9|0
1742926500000|2025-03-25 18:15:00|64.87|62.87|64.28|62.28|65.2|63.2|64.18|62.18|0
1742926800000|2025-03-25 18:20:00|64.25|62.25|64.34|62.34|64.34|62.34|63.99|61.99|0
1742927100000|2025-03-25 18:25:00|64.37|62.37|64.7|62.7|64.86|62.86|64.34|62.34|0
1742927400000|2025-03-25 18:30:00|64.6|62.6|65.12|63.12|65.35|63.35|64.46|62.46|0
1742927700000|2025-03-25 18:35:00|65.09|63.09|65.42|63.42|65.51|63.51|64.96|62.96|0
1742928000000|2025-03-25 18:40:00|65.38|63.38|65.54|63.54|65.84|63.84|65.35|63.35|0
1742928300000|2025-03-25 18:45:00|65.58|63.58|65.87|63.87|65.87|63.87|65.38|63.38|0
1742928600000|2025-03-25 18:50:00|65.9|63.9|65.67|63.67|66.1|64.1|65.54|63.54|0
1742928900000|2025-03-25 18:55:00|65.64|63.64|65.84|63.84|65.84|63.84|65.48|63.48|0
1742929200000|2025-03-25 19:00:00|65.8|63.8|65.31|63.31|65.84|63.84|65.24|63.24|0
1742929500000|2025-03-25 19:05:00|65.28|63.28|65.14|63.14|65.47|63.47|65.05|63.05|0
1742929800000|2025-03-25 19:10:00|65.11|63.11|65.5|63.5|65.73|63.73|64.95|62.95|0
1742930100000|2025-03-25 19:15:00|65.53|63.53|65.3|63.3|65.63|63.63|65.2|63.2|0
1742930400000|2025-03-25 19:20:00|65.27|63.27|65.14|63.14|65.43|63.43|65.1|63.1|0
1742930700000|2025-03-25 19:25:00|65.1|63.1|65.56|63.56|65.56|63.56|65.1|63.1|0
1742931000000|2025-03-25 19:30:00|65.53|63.53|65|63|65.53|63.53|64.87|62.87|0
1742931300000|2025-03-25 19:35:00|65.04|63.04|65.03|63.03|65.89|63.89|64.58|62.58|0
1742931600000|2025-03-25 19:40:00|65|63|64.61|62.61|65.03|63.03|64.54|62.54|0
1742931900000|2025-03-25 19:45:00|64.58|62.58|64.2|62.2|64.86|62.86|63.93|61.93|0
1742932200000|2025-03-25 19:50:00|64.33|62.33|64.3|62.3|65.01|63.01|64.04|62.04|0
1742932500000|2025-03-25 19:55:00|64.17|62.17|64.13|62.13|64.62|62.62|63.97|61.97|0
1742932800000|2025-03-25 20:00:00|64.1|62.1|63.81|61.81|64.1|62.1|63.78|61.78|0
1742933100000|2025-03-25 20:05:00|63.84|61.84|63.87|61.87|63.91|61.91|63.71|61.71|0
1742933400000|2025-03-25 20:10:00|63.84|61.84|63.87|61.87|63.94|61.94|63.81|61.81|0
1742933700000|2025-03-25 20:15:00|63.84|61.84|63.74|61.74|63.87|61.87|63.71|61.71|0
1742934000000|2025-03-25 20:20:00|63.77|61.77|63.77|61.77|63.9|61.9|63.77|61.77|0
1742934300000|2025-03-25 20:25:00|63.79|61.79|63.61|61.61|63.79|61.79|63.58|61.58|0
1742934600000|2025-03-25 20:30:00|63.64|61.64|63.54|61.54|63.64|61.64|63.54|61.54|0
1742934900000|2025-03-25 20:35:00|63.51|61.51|63.41|61.41|63.54|61.54|63.41|61.41|0
1742935200000|2025-03-25 20:40:00|63.45|61.45|63.51|61.51|63.51|61.51|63.45|61.45|0
1742935500000|2025-03-25 20:45:00|63.48|61.48|63.54|61.54|63.54|61.54|63.44|61.44|0
1742935800000|2025-03-25 20:50:00|63.51|61.51|63.54|61.54|63.54|61.54|63.49|61.49|0
1742936100000|2025-03-25 20:55:00|63.94|61.14|63.85|61.05|64|61.2|63.82|61.02|0
1742936400000|2025-03-25 21:00:00|63.86|61.06|63.87|61.07|63.91|61.11|63.86|61.06|0
1742936700000|2025-03-25 21:05:00|63.88|61.08|63.88|61.08|63.88|61.08|63.83|61.03|0
1742937000000|2025-03-25 21:10:00|63.82|61.02|63.87|61.07|63.87|61.07|63.81|61.01|0
1742937300000|2025-03-25 21:15:00|63.83|61.03|63.86|61.06|63.87|61.07|63.8|61|0
1742937600000|2025-03-25 21:20:00|63.85|61.05|63.77|60.97|63.85|61.05|63.71|60.91|0
1742937900000|2025-03-25 21:25:00|63.78|60.98|63.78|60.98|63.79|60.99|63.78|60.98|0
1742938200000|2025-03-25 21:30:00|63.79|60.99|63.78|60.98|63.79|60.99|63.78|60.98|0
1742938500000|2025-03-25 21:35:00|63.79|60.99|63.81|61.01|63.81|61.01|63.79|60.99|0
1742938800000|2025-03-25 21:40:00|63.82|61.02|63.82|61.02|63.82|61.02|63.82|61.02|0
1742939100000|2025-03-25 21:45:00|63.81|61.01|63.83|61.03|63.85|61.05|63.81|61.01|0
1742939400000|2025-03-25 21:50:00|63.84|61.04|63.84|61.04|63.85|61.05|63.84|61.04|0
1742939700000|2025-03-25 21:55:00|63.85|61.05|63.86|61.06|63.89|61.09|63.85|61.05|0
1742940000000|2025-03-25 22:00:00|63.87|61.07|63.85|61.05|63.94|61.14|63.69|60.89|0
1742940300000|2025-03-25 22:05:00|63.82|61.02|63.67|60.87|63.94|61.14|63.56|60.76|0
1742940600000|2025-03-25 22:10:00|63.65|60.85|63.78|60.98|63.78|60.98|63.43|60.63|0
1742940900000|2025-03-25 22:15:00|63.75|60.95|63.81|61.01|63.87|61.07|63.7|60.9|0
1742941200000|2025-03-25 22:20:00|63.84|61.04|63.84|61.04|63.87|61.07|63.78|60.98|0
1742941500000|2025-03-25 22:25:00|63.87|61.07|63.9|61.1|63.93|61.13|63.84|61.04|0
1742941800000|2025-03-25 22:30:00|63.93|61.13|64|61.2|64|61.2|63.9|61.1|0
1742942100000|2025-03-25 22:35:00|64.03|61.23|64.06|61.26|64.06|61.26|63.96|61.16|0
1742942400000|2025-03-25 22:40:00|64.12|61.32|64.09|61.29|64.19|61.39|64.06|61.26|0
1742942700000|2025-03-25 22:45:00|64.12|61.32|64.02|61.22|64.15|61.35|63.99|61.19|0
1742943000000|2025-03-25 22:50:00|63.99|61.19|63.99|61.19|64.02|61.22|63.93|61.13|0
1742943300000|2025-03-25 22:55:00|63.96|61.16|64.02|61.22|64.02|61.22|63.95|61.15|0
1742943600000|2025-03-25 23:00:00|63.99|61.19|63.89|61.09|64.02|61.22|63.83|61.03|0
1742943900000|2025-03-25 23:05:00|63.87|61.07|63.86|61.06|63.95|61.15|63.86|61.06|0
1742944200000|2025-03-25 23:10:00|63.89|61.09|63.92|61.12|63.95|61.15|63.89|61.09|0
1742944500000|2025-03-25 23:15:00|63.89|61.09|63.95|61.15|63.96|61.16|63.88|61.08|0
1742944800000|2025-03-25 23:20:00|63.98|61.18|63.95|61.15|64.01|61.21|63.91|61.11|0
1742945100000|2025-03-25 23:25:00|63.91|61.11|63.85|61.05|63.95|61.15|63.85|61.05|0
1742945400000|2025-03-25 23:30:00|63.91|61.11|63.88|61.08|63.98|61.18|63.8|61|0
1742945700000|2025-03-25 23:35:00|63.91|61.11|63.7|60.9|63.91|61.11|63.7|60.9|0
1742946000000|2025-03-25 23:40:00|63.72|60.92|63.62|60.82|63.75|60.95|63.62|60.82|0
1742946300000|2025-03-25 23:45:00|63.65|60.85|63.55|60.75|63.68|60.88|63.45|60.65|0
1742946600000|2025-03-25 23:50:00|63.59|60.79|63.62|60.82|63.65|60.85|63.52|60.72|0
1742946900000|2025-03-25 23:55:00|63.65|60.85|63.68|60.88|63.74|60.94|63.65|60.85|0
1742947200000|2025-03-26 00:00:00|63.71|60.91|63.92|61.12|63.96|61.16|63.66|60.86|0
1742947500000|2025-03-26 00:05:00|63.93|61.13|63.87|61.07|63.93|61.13|63.8|61|0
1742947800000|2025-03-26 00:10:00|63.83|61.03|63.77|60.97|63.9|61.1|63.77|60.97|0
1742948100000|2025-03-26 00:15:00|63.74|60.94|63.4|61.4|63.77|61.43|63.27|60.94|0
1742948400000|2025-03-26 00:20:00|63.43|61.43|63.35|61.35|63.43|61.43|63.27|61.27|0
1742948700000|2025-03-26 00:25:00|63.33|61.33|63.36|61.36|63.4|61.4|63.3|61.3|0
1742949000000|2025-03-26 00:30:00|63.33|61.33|63.01|61.01|63.39|61.39|63.01|61.01|0
1742949300000|2025-03-26 00:35:00|62.98|60.98|62.88|60.88|63.04|61.04|62.88|60.88|0
1742949600000|2025-03-26 00:40:00|62.91|60.91|62.85|60.85|62.95|60.95|62.79|60.79|0
1742949900000|2025-03-26 00:45:00|62.88|60.88|62.97|60.97|62.97|60.97|62.88|60.88|0
1742950200000|2025-03-26 00:50:00|63.01|61.01|62.97|60.97|63.04|61.04|62.97|60.97|0
1742950500000|2025-03-26 00:55:00|62.94|60.94|63.03|61.03|63.1|61.1|62.94|60.94|0
1742950800000|2025-03-26 01:00:00|63.07|61.07|63.19|61.19|63.19|61.19|63.06|61.06|0
1742951100000|2025-03-26 01:05:00|63.16|61.16|63.28|61.28|63.38|61.38|63.16|61.16|0
1742951400000|2025-03-26 01:10:00|63.25|61.25|63.2|61.2|63.25|61.25|63.16|61.16|0
1742951700000|2025-03-26 01:15:00|63.19|61.19|63.22|61.22|63.28|61.28|63.14|61.14|0
1742952000000|2025-03-26 01:20:00|63.25|61.25|63.31|61.31|63.37|61.37|63.22|61.22|0
1742952300000|2025-03-26 01:25:00|63.3|61.3|63.44|61.44|63.47|61.47|63.25|61.25|0
1742952600000|2025-03-26 01:30:00|63.4|61.4|63.47|61.47|63.5|61.5|63.4|61.4|0
1742952900000|2025-03-26 01:35:00|63.43|61.43|63.45|61.45|63.47|61.47|63.39|61.39|0
1742953200000|2025-03-26 01:40:00|63.43|61.43|63.43|61.43|63.5|61.5|63.42|61.42|0
1742953500000|2025-03-26 01:45:00|63.42|61.42|64.25|62.25|64.35|62.35|63.4|61.4|0
1742953800000|2025-03-26 01:50:00|64.23|62.23|64.22|62.22|64.41|62.41|64.2|62.2|0
1742954100000|2025-03-26 01:55:00|64.25|62.25|64.31|62.31|64.36|62.36|64.25|62.25|0
1742954400000|2025-03-26 02:00:00|64.29|62.29|64.37|62.37|64.4|62.4|64.24|62.24|0
1742954700000|2025-03-26 02:05:00|64.4|62.4|64.4|62.4|64.5|62.5|64.37|62.37|0
1742955000000|2025-03-26 02:10:00|64.43|62.43|64.53|62.53|64.53|62.53|64.37|62.37|0
1742955300000|2025-03-26 02:15:00|64.5|62.5|64.53|62.53|64.63|62.63|64.5|62.5|0
1742955600000|2025-03-26 02:20:00|64.56|62.56|65.11|63.11|65.11|63.11|64.51|62.51|0
1742955900000|2025-03-26 02:25:00|65.14|63.14|65.11|63.11|65.24|63.24|65.04|63.04|0
1742956200000|2025-03-26 02:30:00|65.07|63.07|65.07|63.07|65.14|63.14|65.04|63.04|0
1742956500000|2025-03-26 02:35:00|65.1|63.1|65.04|63.04|65.1|63.1|64.97|62.97|0
1742956800000|2025-03-26 02:40:00|65.02|63.02|64.94|62.94|65.04|63.04|64.91|62.91|0
1742957100000|2025-03-26 02:45:00|64.91|62.91|64.77|62.77|64.94|62.94|64.77|62.77|0
1742957400000|2025-03-26 02:50:00|64.81|62.81|64.74|62.74|64.81|62.81|64.68|62.68|0
1742957700000|2025-03-26 02:55:00|64.77|62.77|64.71|62.71|64.8|62.8|64.67|62.67|0
1742958000000|2025-03-26 03:00:00|64.74|62.74|64.74|62.74|64.77|62.77|64.71|62.71|0
1742958300000|2025-03-26 03:05:00|64.7|62.7|64.7|62.7|64.74|62.74|64.67|62.67|0
1742958600000|2025-03-26 03:10:00|64.73|62.73|64.85|62.85|64.86|62.86|64.7|62.7|0
1742958900000|2025-03-26 03:15:00|64.86|62.86|64.86|62.86|64.86|62.86|64.8|62.8|0
1742959200000|2025-03-26 03:20:00|64.83|62.83|64.86|62.86|64.86|62.86|64.79|62.79|0
1742959500000|2025-03-26 03:25:00|64.83|62.83|64.89|62.89|64.89|62.89|64.82|62.82|0
1742959800000|2025-03-26 03:30:00|64.95|62.95|64.98|62.98|65.05|63.05|64.92|62.92|0
1742960100000|2025-03-26 03:35:00|65.02|63.02|65.11|63.11|65.18|63.18|64.98|62.98|0
1742960400000|2025-03-26 03:40:00|65.15|63.15|65.14|63.14|65.15|63.15|65.08|63.08|0
1742960700000|2025-03-26 03:45:00|65.16|63.16|65.11|63.11|65.3|63.3|65.08|63.08|0
1742961000000|2025-03-26 03:50:00|65.09|63.09|65.07|63.07|65.11|63.11|65.01|63.01|0
1742961300000|2025-03-26 03:55:00|65.09|63.09|65.01|63.01|65.09|63.09|64.98|62.98|0
1742961600000|2025-03-26 04:00:00|64.98|62.98|65.07|63.07|65.07|63.07|64.94|62.94|0
1742961900000|2025-03-26 04:05:00|65.09|63.09|65|63|65.09|63.09|65|63|0
1742962200000|2025-03-26 04:10:00|64.97|62.97|65.05|63.05|65.07|63.07|64.97|62.97|0
1742962500000|2025-03-26 04:15:00|65.07|63.07|65.03|63.03|65.1|63.1|65|63|0
1742962800000|2025-03-26 04:20:00|65.02|63.02|65.13|63.13|65.13|63.13|65|63|0
1742963100000|2025-03-26 04:25:00|65.1|63.1|65.11|63.11|65.13|63.13|65.06|63.06|0
1742963400000|2025-03-26 04:30:00|65.09|63.09|65.06|63.06|65.13|63.13|65.06|63.06|0
1742963700000|2025-03-26 04:35:00|65.04|63.04|64.96|62.96|65.04|63.04|64.96|62.96|0
1742964000000|2025-03-26 04:40:00|64.93|62.93|64.96|62.96|64.99|62.99|64.93|62.93|0
1742964300000|2025-03-26 04:45:00|64.94|62.94|65.02|63.02|65.05|63.05|64.93|62.93|0
1742964600000|2025-03-26 04:50:00|65.01|63.01|64.89|62.89|65.01|63.01|64.89|62.89|0
1742964900000|2025-03-26 04:55:00|64.92|62.92|64.86|62.86|64.92|62.92|64.86|62.86|0
1742965200000|2025-03-26 05:00:00|64.82|62.82|64.79|62.79|64.92|62.92|64.79|62.79|0
1742965500000|2025-03-26 05:05:00|64.82|62.82|64.76|62.76|64.82|62.82|64.72|62.72|0
1742965800000|2025-03-26 05:10:00|64.75|62.75|64.75|62.75|64.82|62.82|64.72|62.72|0
1742966100000|2025-03-26 05:15:00|64.74|62.74|64.72|62.72|64.75|62.75|64.72|62.72|0
1742966400000|2025-03-26 05:20:00|64.69|62.69|64.75|62.75|64.75|62.75|64.62|62.62|0
1742966700000|2025-03-26 05:25:00|64.78|62.78|64.94|62.94|64.94|62.94|64.78|62.78|0
1742967000000|2025-03-26 05:30:00|64.97|62.97|64.97|62.97|64.97|62.97|64.94|62.94|0
1742967300000|2025-03-26 05:35:00|64.94|62.94|65.07|63.07|65.07|63.07|64.94|62.94|0
1742967600000|2025-03-26 05:40:00|65.1|63.1|65.23|63.23|65.29|63.29|65.1|63.1|0
1742967900000|2025-03-26 05:45:00|65.26|63.26|65.46|63.46|65.49|63.49|65.2|63.2|0
1742968200000|2025-03-26 05:50:00|65.49|63.49|65.49|63.49|65.59|63.59|65.45|63.45|0
1742968500000|2025-03-26 05:55:00|65.52|63.52|65.71|63.71|65.75|63.75|65.52|63.52|0
1742968800000|2025-03-26 06:00:00|65.7|63.7|65.71|63.71|65.81|63.81|65.68|63.68|0
1742969100000|2025-03-26 06:05:00|65.68|63.68|65.64|63.64|65.68|63.68|65.58|63.58|0
1742969400000|2025-03-26 06:10:00|65.66|63.66|65.67|63.67|65.68|63.68|65.58|63.58|0
1742969700000|2025-03-26 06:15:00|65.66|63.66|65.67|63.67|65.71|63.71|65.64|63.64|0
1742970000000|2025-03-26 06:20:00|65.66|63.66|65.64|63.64|65.74|63.74|65.57|63.57|0
1742970300000|2025-03-26 06:25:00|65.65|63.65|65.93|63.93|65.93|63.93|65.54|63.54|0
1742970600000|2025-03-26 06:30:00|65.9|63.9|65.96|63.96|65.96|63.96|65.73|63.73|0
1742970900000|2025-03-26 06:35:00|65.93|63.93|65.76|63.76|65.93|63.93|65.73|63.73|0
1742971200000|2025-03-26 06:40:00|65.73|63.73|65.63|63.63|65.73|63.73|65.6|63.6|0
1742971500000|2025-03-26 06:45:00|65.6|63.6|65.66|63.66|65.7|63.7|65.55|63.55|0
1742971800000|2025-03-26 06:50:00|65.63|63.63|65.46|63.46|65.66|63.66|65.43|63.43|0
1742972100000|2025-03-26 06:55:00|65.43|63.43|65.36|63.36|65.46|63.46|65.33|63.33|0
1742972400000|2025-03-26 07:00:00|65.32|63.32|65.17|63.17|65.43|63.43|65.1|63.1|0
1742972700000|2025-03-26 07:05:00|65.18|63.18|65.16|63.16|65.25|63.25|65.1|63.1|0
1742973000000|2025-03-26 07:10:00|65.13|63.13|65.26|63.26|65.26|63.26|65.13|63.13|0
1742973300000|2025-03-26 07:15:00|65.23|63.23|64.85|62.85|65.23|63.23|64.84|62.84|0
1742973600000|2025-03-26 07:20:00|64.84|62.84|64.77|62.77|64.9|62.9|64.77|62.77|0
1742973900000|2025-03-26 07:25:00|64.8|62.8|64.64|62.64|64.8|62.8|64.64|62.64|0
1742974200000|2025-03-26 07:30:00|64.66|62.66|64.67|62.67|64.74|62.74|64.64|62.64|0
1742974500000|2025-03-26 07:35:00|64.7|62.7|64.57|62.57|64.7|62.7|64.51|62.51|0
1742974800000|2025-03-26 07:40:00|64.6|62.6|64.67|62.67|64.7|62.7|64.6|62.6|0
1742975100000|2025-03-26 07:45:00|64.63|62.63|64.73|62.73|64.79|62.79|64.57|62.57|0
1742975400000|2025-03-26 07:50:00|64.76|62.76|64.79|62.79|64.86|62.86|64.73|62.73|0
1742975700000|2025-03-26 07:55:00|64.82|62.82|65.15|63.15|65.18|63.18|64.78|62.78|0
1742976000000|2025-03-26 08:00:00|65.08|63.08|65.24|63.24|65.34|63.34|64.92|62.92|0
1742976300000|2025-03-26 08:05:00|65.21|63.21|65.4|63.4|65.63|63.63|65.21|63.21|0
1742976600000|2025-03-26 08:10:00|65.37|63.37|65.56|63.56|66.06|64.06|65.27|63.27|0
1742976900000|2025-03-26 08:15:00|65.53|63.53|65.89|63.89|65.99|63.99|65.43|63.43|0
1742977200000|2025-03-26 08:20:00|65.92|63.92|65.72|63.72|65.96|63.96|65.66|63.66|0
1742977500000|2025-03-26 08:25:00|65.69|63.69|65.56|63.56|65.69|63.69|65.46|63.46|0
1742977800000|2025-03-26 08:30:00|65.53|63.53|65.17|63.17|65.59|63.59|65.17|63.17|0
1742978100000|2025-03-26 08:35:00|65.2|63.2|65.36|63.36|65.36|63.36|65.17|63.17|0
1742978400000|2025-03-26 08:40:00|65.42|63.42|65.23|63.23|65.42|63.42|65.08|63.08|0
1742978700000|2025-03-26 08:45:00|65.26|63.26|65.72|63.72|65.78|63.78|65.23|63.23|0
1742979000000|2025-03-26 08:50:00|65.75|63.75|65.86|63.86|65.88|63.88|65.52|63.52|0
1742979300000|2025-03-26 08:55:00|65.84|63.84|65.74|63.74|65.84|63.84|65.65|63.65|0
1742979600000|2025-03-26 09:00:00|65.68|63.68|65.78|63.78|65.81|63.81|65.48|63.48|0
1742979900000|2025-03-26 09:05:00|65.81|63.81|65.48|63.48|65.94|63.94|65.38|63.38|0
1742980200000|2025-03-26 09:10:00|65.45|63.45|65.44|63.44|65.53|63.53|65.28|63.28|0
1742980500000|2025-03-26 09:15:00|65.43|63.43|65.84|63.84|65.84|63.84|65.35|63.35|0
1742980800000|2025-03-26 09:20:00|65.87|63.87|65.96|63.96|66|64|65.83|63.83|0
1742981100000|2025-03-26 09:25:00|65.95|63.95|65.77|63.77|66|64|65.7|63.7|0
1742981400000|2025-03-26 09:30:00|65.72|63.72|65.47|63.47|65.73|63.73|65.47|63.47|0
1742981700000|2025-03-26 09:35:00|65.5|63.5|65.6|63.6|65.63|63.63|65.47|63.47|0
1742982000000|2025-03-26 09:40:00|65.63|63.63|65.76|63.76|65.86|63.86|65.53|63.53|0
1742982300000|2025-03-26 09:45:00|65.79|63.79|65.69|63.69|66.02|64.02|65.69|63.69|0
1742982600000|2025-03-26 09:50:00|65.66|63.66|66.02|64.02|66.09|64.09|65.46|63.46|0
1742982900000|2025-03-26 09:55:00|66.04|64.04|66.23|64.23|66.25|64.25|65.99|63.99|0
1742983200000|2025-03-26 10:00:00|66.28|64.28|66.05|64.05|66.36|64.36|66.02|64.02|0
1742983500000|2025-03-26 10:05:00|66.08|64.08|66.01|64.01|66.21|64.21|65.88|63.88|0
1742983800000|2025-03-26 10:10:00|66.05|64.05|65.88|63.88|66.06|64.06|65.81|63.81|0
1742984100000|2025-03-26 10:15:00|65.85|63.85|65.58|63.58|65.88|63.88|65.52|63.52|0
1742984400000|2025-03-26 10:20:00|65.62|63.62|65.65|63.65|65.68|63.68|65.55|63.55|0
1742984700000|2025-03-26 10:25:00|65.63|63.63|65.68|63.68|65.83|63.83|65.61|63.61|0
1742985000000|2025-03-26 10:30:00|65.71|63.71|65.51|63.51|65.74|63.74|65.48|63.48|0
1742985300000|2025-03-26 10:35:00|65.55|63.55|65.18|63.18|65.58|63.58|65.15|63.15|0
1742985600000|2025-03-26 10:40:00|65.25|63.25|65.35|63.35|65.41|63.41|65.22|63.22|0
1742985900000|2025-03-26 10:45:00|65.38|63.38|65.21|63.21|65.38|63.38|65.15|63.15|0
1742986200000|2025-03-26 10:50:00|65.2|63.2|65.15|63.15|65.31|63.31|65.15|63.15|0
1742986500000|2025-03-26 10:55:00|65.11|63.11|64.82|62.82|65.15|63.15|64.82|62.82|0
1742986800000|2025-03-26 11:00:00|64.79|62.79|64.98|62.98|64.98|62.98|64.67|62.67|0
1742987100000|2025-03-26 11:05:00|64.95|62.95|65.14|63.14|65.17|63.17|64.9|62.9|0
1742987400000|2025-03-26 11:10:00|65.17|63.17|64.94|62.94|65.24|63.24|64.91|62.91|0
1742987700000|2025-03-26 11:15:00|64.93|62.93|65.1|63.1|65.14|63.14|64.88|62.88|0
1742988000000|2025-03-26 11:20:00|65.14|63.14|64.78|62.78|65.14|63.14|64.75|62.75|0
1742988300000|2025-03-26 11:25:00|64.75|62.75|64.74|62.74|64.84|62.84|64.62|62.62|0
1742988600000|2025-03-26 11:30:00|64.71|62.71|64.58|62.58|64.81|62.81|64.58|62.58|0
1742988900000|2025-03-26 11:35:00|64.57|62.57|64.42|62.42|64.61|62.61|64.34|62.34|0
1742989200000|2025-03-26 11:40:00|64.45|62.45|64.38|62.38|64.51|62.51|64.26|62.26|0
1742989500000|2025-03-26 11:45:00|64.35|62.35|64.25|62.25|64.35|62.35|64.24|62.24|0
1742989800000|2025-03-26 11:50:00|64.22|62.22|64.32|62.32|64.38|62.38|64.12|62.12|0
1742990100000|2025-03-26 11:55:00|64.35|62.35|64.38|62.38|64.41|62.41|64.28|62.28|0
1742990400000|2025-03-26 12:00:00|64.35|62.35|64.63|62.63|64.63|62.63|64.35|62.35|0
1742990700000|2025-03-26 12:05:00|64.6|62.6|64.57|62.57|64.7|62.7|64.54|62.54|0
1742991000000|2025-03-26 12:10:00|64.66|62.66|64.7|62.7|64.73|62.73|64.5|62.5|0
1742991300000|2025-03-26 12:15:00|64.66|62.66|64.76|62.76|64.91|62.91|64.66|62.66|0
1742991600000|2025-03-26 12:20:00|64.79|62.79|64.95|62.95|64.98|62.98|64.79|62.79|0
1742991900000|2025-03-26 12:25:00|64.92|62.92|64.87|62.87|64.95|62.95|64.77|62.77|0
1742992200000|2025-03-26 12:30:00|64.74|62.74|64.88|62.88|65.18|63.18|64.62|62.62|0
1742992500000|2025-03-26 12:35:00|64.9|62.9|64.82|62.82|65.04|63.04|64.78|62.78|0
1742992800000|2025-03-26 12:40:00|64.78|62.78|64.39|62.39|64.94|62.94|64.39|62.39|0
1742993100000|2025-03-26 12:45:00|64.43|62.43|64.1|62.1|64.43|62.43|64.01|62.01|0
1742993400000|2025-03-26 12:50:00|64.07|62.07|64.26|62.26|64.42|62.42|64.07|62.07|0
1742993700000|2025-03-26 12:55:00|64.23|62.23|63.74|61.74|64.69|62.69|63.74|61.74|0
1742994000000|2025-03-26 13:00:00|63.71|61.71|63.74|61.74|63.96|61.96|63.64|61.64|0
1742994300000|2025-03-26 13:05:00|63.71|61.71|63.64|61.64|63.99|61.99|63.48|61.48|0
1742994600000|2025-03-26 13:10:00|63.61|61.61|63.64|61.64|63.8|61.8|63.54|61.54|0
1742994900000|2025-03-26 13:15:00|63.67|61.67|64.12|62.12|64.15|62.15|63.64|61.64|0
1742995200000|2025-03-26 13:20:00|64.09|62.09|64.5|62.5|64.54|62.54|64.05|62.05|0
1742995500000|2025-03-26 13:25:00|64.9|62.1|64.9|62.1|65.23|62.43|64.74|61.94|0
1742995800000|2025-03-26 13:30:00|64.08|62.08|64.66|62.66|64.95|62.95|63.86|61.86|0
1742996100000|2025-03-26 13:35:00|64.63|62.63|63.57|61.57|64.63|62.63|63.44|61.44|0
1742996400000|2025-03-26 13:40:00|63.52|61.52|63.63|61.63|64.04|62.04|63.09|61.09|0
1742996700000|2025-03-26 13:45:00|63.6|61.6|64.74|62.74|64.88|62.88|63.47|61.47|0
1742997000000|2025-03-26 13:50:00|64.72|62.72|65.69|63.69|66.02|64.02|64.15|62.15|0
1742997300000|2025-03-26 13:55:00|65.66|63.66|66.77|64.77|66.98|64.98|65.57|63.57|0
1742997600000|2025-03-26 14:00:00|66.81|64.81|66.57|64.57|66.94|64.94|65.78|63.78|0
1742997900000|2025-03-26 14:05:00|66.6|64.6|66.84|64.84|67.24|65.24|66.11|64.11|0
1742998200000|2025-03-26 14:10:00|66.87|64.87|66.74|64.74|67.4|65.4|66.5|64.5|0
1742998500000|2025-03-26 14:15:00|66.7|64.7|67.6|65.6|67.6|65.6|66.47|64.47|0
1742998800000|2025-03-26 14:20:00|67.57|65.57|68.37|66.37|68.95|66.95|67.52|65.52|0
1742999100000|2025-03-26 14:25:00|68.4|66.4|67.79|65.79|68.47|66.47|67.72|65.72|0
1742999400000|2025-03-26 14:30:00|67.83|65.83|68|66|68.4|66.4|67.12|65.12|0
1742999700000|2025-03-26 14:35:00|67.97|65.97|67.97|65.97|68.11|66.11|67.6|65.6|0
1743000000000|2025-03-26 14:40:00|68|66|67.9|65.9|68.1|66.1|67.77|65.77|0
1743000300000|2025-03-26 14:45:00|67.93|65.93|68.64|66.64|68.68|66.68|67.87|65.87|0
1743000600000|2025-03-26 14:50:00|68.61|66.61|67.63|65.63|68.61|66.61|67.39|65.39|0
1743000900000|2025-03-26 14:55:00|67.66|65.66|67.93|65.93|68.2|66.2|67.59|65.59|0
1743001200000|2025-03-26 15:00:00|67.89|65.89|67.59|65.59|68.03|66.03|67.39|65.39|0
1743001500000|2025-03-26 15:05:00|67.66|65.66|67.56|65.56|67.82|65.82|67.49|65.49|0
1743001800000|2025-03-26 15:10:00|67.59|65.59|67.79|65.79|68.02|66.02|67.39|65.39|0
1743002100000|2025-03-26 15:15:00|67.75|65.75|68.06|66.06|68.22|66.22|67.75|65.75|0
1743002400000|2025-03-26 15:20:00|68.12|66.12|68.73|66.73|68.76|66.76|68.02|66.02|0
1743002700000|2025-03-26 15:25:00|68.76|66.76|69.48|67.48|69.89|67.89|68.7|66.7|0
1743003000000|2025-03-26 15:30:00|69.51|67.51|69.43|67.43|69.51|67.51|68.62|66.62|0
1743003300000|2025-03-26 15:35:00|69.37|67.37|69.19|67.19|69.43|67.43|69.16|67.16|0
1743003600000|2025-03-26 15:40:00|69.29|67.29|69.88|67.88|69.98|67.98|68.95|66.95|0
1743003900000|2025-03-26 15:45:00|69.91|67.91|70.36|68.36|70.64|68.64|69.81|67.81|0
1743004200000|2025-03-26 15:50:00|70.32|68.32|71.83|69.83|72.47|70.47|70.25|68.25|0
1743004500000|2025-03-26 15:55:00|71.87|69.87|72.76|70.76|73.52|71.52|71.3|69.3|0
1743004800000|2025-03-26 16:00:00|72.73|70.73|73.08|71.08|73.33|71.33|72.59|70.59|0
1743005100000|2025-03-26 16:05:00|73.12|71.12|72.87|70.87|73.15|71.15|72.3|70.3|0
1743005400000|2025-03-26 16:10:00|72.9|70.9|72.65|70.65|73.01|71.01|72.33|70.33|0
1743005700000|2025-03-26 16:15:00|72.69|70.69|73.15|71.15|73.22|71.22|72.69|70.69|0
1743006000000|2025-03-26 16:20:00|73.08|71.08|73.04|71.04|73.36|71.36|72.51|70.51|0
1743006300000|2025-03-26 16:25:00|73|71|72.11|70.11|73|71|72.08|70.08|0
1743006600000|2025-03-26 16:30:00|72.15|70.15|72.61|70.61|72.86|70.86|71.69|69.69|0
1743006900000|2025-03-26 16:35:00|72.64|70.64|72.85|70.85|72.86|70.86|72.01|70.01|0
1743007200000|2025-03-26 16:40:00|72.89|70.89|73.14|71.14|73.25|71.25|72.46|70.46|0
1743007500000|2025-03-26 16:45:00|73.1|71.1|72.42|70.42|73.28|71.28|72.39|70.39|0
1743007800000|2025-03-26 16:50:00|72.5|70.5|73.78|71.78|73.85|71.85|72.35|70.35|0
1743008100000|2025-03-26 16:55:00|73.82|71.82|74.47|72.47|74.72|72.72|73.74|71.74|0
1743008400000|2025-03-26 17:00:00|74.45|72.45|75.07|73.07|75.38|73.38|74.04|72.04|0
1743008700000|2025-03-26 17:05:00|75.1|73.1|74.7|72.7|75.21|73.21|74.7|72.7|0
1743009000000|2025-03-26 17:10:00|74.77|72.77|74.59|72.59|74.85|72.85|74.12|72.12|0
1743009300000|2025-03-26 17:15:00|74.63|72.63|75.68|73.68|75.94|73.94|74.55|72.55|0
1743009600000|2025-03-26 17:20:00|75.72|73.72|75.5|73.5|76.01|74.01|75.28|73.28|0
1743009900000|2025-03-26 17:25:00|75.46|73.46|75.86|73.86|76.19|74.19|75.35|73.35|0
1743010200000|2025-03-26 17:30:00|75.93|73.93|76.93|74.93|77.12|75.12|75.9|73.9|0
1743010500000|2025-03-26 17:35:00|76.95|74.95|77.05|75.05|77.97|75.97|76.46|74.46|0
1743010800000|2025-03-26 17:40:00|76.94|74.94|76.75|74.75|77.01|75.01|75.65|73.65|0
1743011100000|2025-03-26 17:45:00|76.71|74.71|77.05|75.05|77.31|75.31|76.2|74.2|0
1743011400000|2025-03-26 17:50:00|77.01|75.01|77.01|75.01|77.12|75.12|76.64|74.64|0
1743011700000|2025-03-26 17:55:00|77.04|75.04|77.51|75.51|77.53|75.53|76.86|74.86|0
1743012000000|2025-03-26 18:00:00|77.49|75.49|76.26|74.26|77.53|75.53|75.89|73.89|0
1743012300000|2025-03-26 18:05:00|76.22|74.22|75.89|73.89|76.67|74.67|75.85|73.85|0
1743012600000|2025-03-26 18:10:00|75.92|73.92|75.3|73.3|75.92|73.92|74.9|72.9|0
1743012900000|2025-03-26 18:15:00|75.33|73.33|75.13|73.13|75.51|73.51|74.76|72.76|0
1743013200000|2025-03-26 18:20:00|75.2|73.2|74.94|72.94|75.31|73.31|74.76|72.76|0
1743013500000|2025-03-26 18:25:00|74.98|72.98|74.79|72.79|75.21|73.21|74.47|72.47|0
1743013800000|2025-03-26 18:30:00|74.83|72.83|75.49|73.49|75.52|73.52|74.46|72.46|0
1743014100000|2025-03-26 18:35:00|75.52|73.52|75.63|73.63|75.74|73.74|75.26|73.26|0
1743014400000|2025-03-26 18:40:00|75.59|73.59|76.41|74.41|76.59|74.59|75.37|73.37|0
1743014700000|2025-03-26 18:45:00|76.37|74.37|77.23|75.23|77.79|75.79|76.11|74.11|0
1743015000000|2025-03-26 18:50:00|77.26|75.26|77.37|75.37|77.56|75.56|77.07|75.07|0
1743015300000|2025-03-26 18:55:00|77.3|75.3|77.39|75.39|77.79|75.79|76.3|74.3|0
1743015600000|2025-03-26 19:00:00|77.35|75.35|77.16|75.16|77.35|75.35|76.45|74.45|0
1743015900000|2025-03-26 19:05:00|77.2|75.2|77.42|75.42|77.57|75.57|76.97|74.97|0
1743016200000|2025-03-26 19:10:00|77.34|75.34|77.19|75.19|77.64|75.64|77.12|75.12|0
1743016500000|2025-03-26 19:15:00|77.23|75.23|76.18|74.18|77.34|75.34|76.04|74.04|0
1743016800000|2025-03-26 19:20:00|76.22|74.22|76.52|74.52|76.52|74.52|75.48|73.48|0
1743017100000|2025-03-26 19:25:00|76.59|74.59|76.89|74.89|76.92|74.92|76.01|74.01|0
1743017400000|2025-03-26 19:30:00|76.85|74.85|76.4|74.4|77.04|75.04|76.29|74.29|0
1743017700000|2025-03-26 19:35:00|76.36|74.36|76.55|74.55|76.88|74.88|76.25|74.25|0
1743018000000|2025-03-26 19:40:00|76.51|74.51|75.84|73.84|76.58|74.58|75.47|73.47|0
1743018300000|2025-03-26 19:45:00|75.88|73.88|75.07|73.07|76.21|74.21|75.03|73.03|0
1743018600000|2025-03-26 19:50:00|75.36|73.36|74.44|72.44|75.36|73.36|74.12|72.12|0
1743018900000|2025-03-26 19:55:00|74.55|72.55|75.17|73.17|75.43|73.43|74.48|72.48|0
1743019200000|2025-03-26 20:00:00|75.5|73.5|75.57|73.57|75.72|73.72|75.1|73.1|0
1743019500000|2025-03-26 20:05:00|75.54|73.54|74.95|72.95|76.3|74.3|74.88|72.88|0
1743019800000|2025-03-26 20:10:00|74.92|72.92|74.77|72.77|74.95|72.95|74.66|72.66|0
1743020100000|2025-03-26 20:15:00|74.8|72.8|74.8|72.8|75.1|73.1|74.8|72.8|0
1743020400000|2025-03-26 20:20:00|74.84|72.84|75.13|73.13|75.24|73.24|74.84|72.84|0
1743020700000|2025-03-26 20:25:00|75.17|73.17|75.31|73.31|75.43|73.43|75.17|73.17|0
1743021000000|2025-03-26 20:30:00|75.35|73.35|75.31|73.31|75.44|73.44|75.27|73.27|0
1743021300000|2025-03-26 20:35:00|75.35|73.35|75.31|73.31|75.6|73.6|75.31|73.31|0
1743021600000|2025-03-26 20:40:00|75.33|73.33|75.38|73.38|75.42|73.42|75.23|73.23|0
1743021900000|2025-03-26 20:45:00|75.34|73.34|75.16|73.16|75.38|73.38|75.12|73.12|0
1743022200000|2025-03-26 20:50:00|75.19|73.19|75.56|73.56|75.6|73.6|75.16|73.16|0
1743022500000|2025-03-26 20:55:00|75.96|73.16|75.72|72.92|76.03|73.23|75.65|72.85|0
1743022800000|2025-03-26 21:00:00|75.71|72.91|75.72|72.92|75.76|72.96|75.64|72.84|0
1743023100000|2025-03-26 21:05:00|75.75|72.95|75.54|72.74|75.75|72.95|75.54|72.74|0
1743023400000|2025-03-26 21:10:00|75.57|72.77|75.57|72.77|75.71|72.91|75.55|72.75|0
1743023700000|2025-03-26 21:15:00|75.55|72.75|76.27|73.47|76.63|73.83|75.53|72.73|0
1743024000000|2025-03-26 21:20:00|76.25|73.45|76.04|73.24|76.42|73.62|75.95|73.15|0
1743024300000|2025-03-26 21:25:00|75.94|73.14|75.99|73.19|76.07|73.27|75.77|72.97|0
1743024600000|2025-03-26 21:30:00|75.96|73.16|76.18|73.38|76.24|73.44|75.89|73.09|0
1743024900000|2025-03-26 21:35:00|76.1|73.3|76.15|73.35|76.3|73.5|76.05|73.25|0
1743025200000|2025-03-26 21:40:00|76.16|73.36|76.16|73.36|76.24|73.44|76.08|73.28|0
1743025500000|2025-03-26 21:45:00|76.17|73.37|76.69|73.89|76.69|73.89|76.09|73.29|0
1743025800000|2025-03-26 21:50:00|76.66|73.86|76.92|74.12|77.19|74.39|76.58|73.78|0
1743026100000|2025-03-26 21:55:00|76.99|74.19|77.05|74.25|77.17|74.37|76.82|74.02|0
1743026400000|2025-03-26 22:00:00|78.54|75.74|77.07|74.27|78.54|75.74|76.73|73.93|0
1743026700000|2025-03-26 22:05:00|76.94|74.14|76.6|73.8|77.07|74.27|75.95|73.15|0
1743027000000|2025-03-26 22:10:00|76.64|73.84|77.63|74.83|77.63|74.83|76.58|73.78|0
1743027300000|2025-03-26 22:15:00|77.67|74.87|78.67|75.87|78.67|75.87|77.42|74.62|0
1743027600000|2025-03-26 22:20:00|78.69|75.89|79.4|76.6|79.44|76.64|77.8|75|0
1743027900000|2025-03-26 22:25:00|79.36|76.56|80.45|77.65|80.93|78.13|79.36|76.56|0
1743028200000|2025-03-26 22:30:00|80.39|77.59|79.7|76.9|80.39|77.59|79.7|76.9|0
1743028500000|2025-03-26 22:35:00|79.68|76.88|79.54|76.74|80.02|77.22|79.46|76.66|0
1743028800000|2025-03-26 22:40:00|79.52|76.72|79.81|77.01|80.34|77.54|79.48|76.68|0
1743029100000|2025-03-26 22:45:00|79.77|76.97|79.84|77.04|79.96|77.16|79.5|76.7|0
1743029400000|2025-03-26 22:50:00|79.88|77.08|79.65|76.85|79.99|77.19|79.57|76.77|0
1743029700000|2025-03-26 22:55:00|79.73|76.93|80.14|77.34|80.18|77.38|79.73|76.93|0
1743030000000|2025-03-26 23:00:00|80.01|77.21|79.99|77.19|80.22|77.42|79.78|76.98|0
1743030300000|2025-03-26 23:05:00|79.97|77.17|79.99|77.19|80.43|77.63|79.91|77.11|0
1743030600000|2025-03-26 23:10:00|79.97|77.17|80.02|77.22|80.06|77.26|79.83|77.03|0
1743030900000|2025-03-26 23:15:00|79.98|77.18|79.87|77.07|80.02|77.22|79.79|76.99|0
1743031200000|2025-03-26 23:20:00|79.83|77.03|79.64|76.84|79.87|77.07|79.56|76.76|0
1743031500000|2025-03-26 23:25:00|79.66|76.86|79.58|76.78|79.67|76.87|79.52|76.72|0
1743031800000|2025-03-26 23:30:00|79.6|76.8|79.33|76.53|79.6|76.8|79.23|76.43|0
1743032100000|2025-03-26 23:35:00|79.29|76.49|79.25|76.45|79.36|76.56|79.21|76.41|0
1743032400000|2025-03-26 23:40:00|79.29|76.49|79.06|76.26|79.36|76.56|79.06|76.26|0
1743032700000|2025-03-26 23:45:00|79.02|76.22|78.75|75.95|79.1|76.3|78.64|75.84|0
1743033000000|2025-03-26 23:50:00|78.73|75.93|78.49|75.69|78.83|76.03|78.32|75.52|0
1743033300000|2025-03-26 23:55:00|78.45|75.65|78.64|75.84|78.75|75.95|78.45|75.65|0
1743033600000|2025-03-27 00:00:00|78.69|75.89|78.77|75.97|78.98|76.18|78.64|75.84|0
1743033900000|2025-03-27 00:05:00|78.78|75.98|78.29|75.49|78.94|76.14|78.27|75.47|0
1743034200000|2025-03-27 00:10:00|78.33|75.53|78.4|75.6|78.52|75.72|77.99|75.19|0
1743034500000|2025-03-27 00:15:00|78.44|75.64|78.34|76.34|78.63|76.49|78.08|75.64|0
1743034800000|2025-03-27 00:20:00|78.3|76.3|78.19|76.19|78.38|76.38|78.04|76.04|0
1743035100000|2025-03-27 00:25:00|78.11|76.11|77.72|75.72|78.15|76.15|77.32|75.32|0
1743035400000|2025-03-27 00:30:00|77.7|75.7|77.66|75.66|77.84|75.84|77.62|75.62|0
1743035700000|2025-03-27 00:35:00|77.62|75.62|77.47|75.47|77.73|75.73|77.21|75.21|0
1743036000000|2025-03-27 00:40:00|77.45|75.45|77.35|75.35|77.62|75.62|77.28|75.28|0
1743036300000|2025-03-27 00:45:00|77.32|75.32|77.48|75.48|77.5|75.5|77.13|75.13|0
1743036600000|2025-03-27 00:50:00|77.5|75.5|77.72|75.72|77.84|75.84|77.5|75.5|0
1743036900000|2025-03-27 00:55:00|77.76|75.76|77.76|75.76|77.84|75.84|77.65|75.65|0
1743037200000|2025-03-27 01:00:00|77.72|75.72|77.59|75.59|77.83|75.83|77.38|75.38|0
1743037500000|2025-03-27 01:05:00|77.61|75.61|77.53|75.53|77.64|75.64|77.33|75.33|0
1743037800000|2025-03-27 01:10:00|77.49|75.49|77.38|75.38|77.51|75.51|77.08|75.08|0
1743038100000|2025-03-27 01:15:00|77.4|75.4|77.3|75.3|77.53|75.53|77.27|75.27|0
1743038400000|2025-03-27 01:20:00|77.34|75.34|77.52|75.52|77.56|75.56|77.3|75.3|0
1743038700000|2025-03-27 01:25:00|77.56|75.56|77.41|75.41|77.6|75.6|77.3|75.3|0
1743039000000|2025-03-27 01:30:00|77.37|75.37|77.74|75.74|77.78|75.78|77.37|75.37|0
1743039300000|2025-03-27 01:35:00|77.71|75.71|77.71|75.71|77.82|75.82|77.59|75.59|0
1743039600000|2025-03-27 01:40:00|77.67|75.67|77.4|75.4|77.67|75.67|77.33|75.33|0
1743039900000|2025-03-27 01:45:00|77.39|75.39|77.23|75.23|77.44|75.44|77.21|75.21|0
1743040200000|2025-03-27 01:50:00|77.25|75.25|77.1|75.1|77.29|75.29|76.95|74.95|0
1743040500000|2025-03-27 01:55:00|77.06|75.06|77.17|75.17|77.21|75.21|77.03|75.03|0
1743040800000|2025-03-27 02:00:00|77.16|75.16|76.54|74.54|77.17|75.17|76.52|74.52|0
1743041100000|2025-03-27 02:05:00|76.5|74.5|76.43|74.43|76.54|74.54|76.43|74.43|0
1743041400000|2025-03-27 02:10:00|76.46|74.46|76.39|74.39|76.46|74.46|76.35|74.35|0
1743041700000|2025-03-27 02:15:00|76.42|74.42|76.24|74.24|76.46|74.46|76.16|74.16|0
1743042000000|2025-03-27 02:20:00|76.2|74.2|75.81|73.81|77.2|75.2|75.81|73.81|0
1743042300000|2025-03-27 02:25:00|75.82|73.82|75.82|73.82|75.84|73.84|75.62|73.62|0
1743042600000|2025-03-27 02:30:00|75.84|73.84|75.69|73.69|75.99|73.99|75.69|73.69|0
1743042900000|2025-03-27 02:35:00|75.73|73.73|75.8|73.8|75.84|73.84|75.65|73.65|0
1743043200000|2025-03-27 02:40:00|75.76|73.76|75.58|73.58|75.8|73.8|75.58|73.58|0
1743043500000|2025-03-27 02:45:00|75.61|73.61|75.69|73.69|75.76|73.76|75.58|73.58|0
1743043800000|2025-03-27 02:50:00|75.7|73.7|75.76|73.76|75.79|73.79|75.61|73.61|0
1743044100000|2025-03-27 02:55:00|75.74|73.74|75.72|73.72|75.79|73.79|75.68|73.68|0
1743044400000|2025-03-27 03:00:00|75.75|73.75|75.68|73.68|75.75|73.75|75.39|73.39|0
1743044700000|2025-03-27 03:05:00|75.66|73.66|75.68|73.68|75.79|73.79|75.61|73.61|0
1743045000000|2025-03-27 03:10:00|75.64|73.64|75.6|73.6|75.71|73.71|75.6|73.6|0
1743045300000|2025-03-27 03:15:00|75.64|73.64|75.56|73.56|75.71|73.71|75.49|73.49|0
1743045600000|2025-03-27 03:20:00|75.49|73.49|75.67|73.67|75.67|73.67|75.45|73.45|0
1743045900000|2025-03-27 03:25:00|75.63|73.63|75.6|73.6|75.63|73.63|75.56|73.56|0
1743046200000|2025-03-27 03:30:00|75.56|73.56|75.37|73.37|75.56|73.56|75.23|73.23|0
1743046500000|2025-03-27 03:35:00|75.39|73.39|74.93|72.93|75.39|73.39|74.72|72.72|0
1743046800000|2025-03-27 03:40:00|74.9|72.9|74.93|72.93|75.01|73.01|74.86|72.86|0
1743047100000|2025-03-27 03:45:00|74.9|72.9|74.89|72.89|74.95|72.95|74.82|72.82|0
1743047400000|2025-03-27 03:50:00|74.93|72.93|74.93|72.93|75.06|73.06|74.89|72.89|0
1743047700000|2025-03-27 03:55:00|74.96|72.96|74.96|72.96|74.96|72.96|74.89|72.89|0
1743048000000|2025-03-27 04:00:00|74.93|72.93|74.78|72.78|75|73|74.78|72.78|0
1743048300000|2025-03-27 04:05:00|74.74|72.74|74.59|72.59|74.74|72.74|74.56|72.56|0
1743048600000|2025-03-27 04:10:00|74.58|72.58|75.07|73.07|75.09|73.09|74.49|72.49|0
1743048900000|2025-03-27 04:15:00|75.03|73.03|75.03|73.03|75.07|73.07|74.99|72.99|0
1743049200000|2025-03-27 04:20:00|75.06|73.06|74.95|72.95|75.1|73.1|74.92|72.92|0
1743049500000|2025-03-27 04:25:00|74.92|72.92|74.84|72.84|74.95|72.95|74.77|72.77|0
1743049800000|2025-03-27 04:30:00|74.88|72.88|74.91|72.91|74.99|72.99|74.84|72.84|0
1743050100000|2025-03-27 04:35:00|74.88|72.88|74.49|72.49|74.88|72.88|74.42|72.42|0
1743050400000|2025-03-27 04:40:00|74.45|72.45|74.38|72.38|74.45|72.45|74.34|72.34|0
1743050700000|2025-03-27 04:45:00|74.41|72.41|74.34|72.34|74.45|72.45|74.3|72.3|0
1743051000000|2025-03-27 04:50:00|74.32|72.32|74.3|72.3|74.41|72.41|74.27|72.27|0
1743051300000|2025-03-27 04:55:00|74.34|72.34|74.23|72.23|74.37|72.37|74.19|72.19|0
1743051600000|2025-03-27 05:00:00|74.24|72.24|74.3|72.3|74.33|72.33|74.23|72.23|0
1743051900000|2025-03-27 05:05:00|74.22|72.22|74.55|72.55|74.62|72.62|74.22|72.22|0
1743052200000|2025-03-27 05:10:00|74.58|72.58|74.51|72.51|74.58|72.58|74.37|72.37|0
1743052500000|2025-03-27 05:15:00|74.47|72.47|74.44|72.44|74.55|72.55|74.4|72.4|0
1743052800000|2025-03-27 05:20:00|74.47|72.47|74.29|72.29|74.47|72.47|74.22|72.22|0
1743053100000|2025-03-27 05:25:00|74.32|72.32|74.29|72.29|74.32|72.32|74.25|72.25|0
1743053400000|2025-03-27 05:30:00|74.32|72.32|74.18|72.18|74.36|72.36|74.12|72.12|0
1743053700000|2025-03-27 05:35:00|74.21|72.21|73.85|71.85|74.21|72.21|73.78|71.78|0
1743054000000|2025-03-27 05:40:00|73.88|71.88|73.81|71.81|73.92|71.92|73.7|71.7|0
1743054300000|2025-03-27 05:45:00|73.85|71.85|74.21|72.21|74.21|72.21|73.85|71.85|0
1743054600000|2025-03-27 05:50:00|74.17|72.17|74.49|72.49|74.57|72.57|74.17|72.17|0
1743054900000|2025-03-27 05:55:00|74.53|72.53|74.75|72.75|74.78|72.78|74.51|72.51|0
1743055200000|2025-03-27 06:00:00|74.71|72.71|74.89|72.89|74.89|72.89|74.64|72.64|0
1743055500000|2025-03-27 06:05:00|74.85|72.85|74.38|72.38|74.89|72.89|74.33|72.33|0
1743055800000|2025-03-27 06:10:00|74.33|72.33|74.09|72.09|74.41|72.41|74.09|72.09|0
1743056100000|2025-03-27 06:15:00|74.07|72.07|73.87|71.87|74.09|72.09|73.87|71.87|0
1743056400000|2025-03-27 06:20:00|73.83|71.83|73.65|71.65|74.19|72.19|73.53|71.53|0
1743056700000|2025-03-27 06:25:00|73.61|71.61|73.65|71.65|73.87|71.87|73.58|71.58|0
1743057000000|2025-03-27 06:30:00|73.61|71.61|74.01|72.01|74.04|72.04|73.54|71.54|0
1743057300000|2025-03-27 06:35:00|73.97|71.97|73.75|71.75|74.01|72.01|73.72|71.72|0
1743057600000|2025-03-27 06:40:00|73.72|71.72|74.11|72.11|74.11|72.11|73.72|71.72|0
1743057900000|2025-03-27 06:45:00|74.09|72.09|74.51|72.51|74.53|72.53|74.08|72.08|0
1743058200000|2025-03-27 06:50:00|74.47|72.47|74.69|72.69|74.85|72.85|74.4|72.4|0
1743058500000|2025-03-27 06:55:00|74.72|72.72|74.69|72.69|74.83|72.83|74.61|72.61|0
1743058800000|2025-03-27 07:00:00|74.8|72.8|75|73|75.16|73.16|74.43|72.43|0
1743059100000|2025-03-27 07:05:00|75.01|73.01|74.61|72.61|75.31|73.31|74.57|72.57|0
1743059400000|2025-03-27 07:10:00|74.63|72.63|74.64|72.64|74.75|72.75|74.43|72.43|0
1743059700000|2025-03-27 07:15:00|74.68|72.68|75.12|73.12|75.12|73.12|74.59|72.59|0
1743060000000|2025-03-27 07:20:00|75.1|73.1|75.11|73.11|75.26|73.26|74.97|72.97|0
1743060300000|2025-03-27 07:25:00|75.13|73.13|75.11|73.11|75.26|73.26|74.93|72.93|0
1743060600000|2025-03-27 07:30:00|75.13|73.13|75.48|73.48|75.48|73.48|75.08|73.08|0
1743060900000|2025-03-27 07:35:00|75.44|73.44|75.7|73.7|75.88|73.88|75.33|73.33|0
1743061200000|2025-03-27 07:40:00|75.66|73.66|75.66|73.66|75.71|73.71|74.96|72.96|0
1743061500000|2025-03-27 07:45:00|75.69|73.69|75.54|73.54|75.77|73.77|75.4|73.4|0
1743061800000|2025-03-27 07:50:00|75.58|73.58|75.91|73.91|76.02|74.02|75.58|73.58|0
1743062100000|2025-03-27 07:55:00|75.95|73.95|76.02|74.02|76.17|74.17|75.8|73.8|0
1743062400000|2025-03-27 08:00:00|76|74|76.43|74.43|76.54|74.54|75.32|73.32|0
1743062700000|2025-03-27 08:05:00|76.46|74.46|77.62|75.62|77.7|75.7|76.35|74.35|0
1743063000000|2025-03-27 08:10:00|77.58|75.58|77.06|75.06|77.85|75.85|77.06|75.06|0
1743063300000|2025-03-27 08:15:00|77.09|75.09|76.42|74.42|77.13|75.13|76.38|74.38|0
1743063600000|2025-03-27 08:20:00|76.33|74.33|76.12|74.12|76.53|74.53|75.99|73.99|0
1743063900000|2025-03-27 08:25:00|76.16|74.16|76.08|74.08|76.68|74.68|76.01|74.01|0
1743064200000|2025-03-27 08:30:00|76.04|74.04|75.84|73.84|76.04|74.04|75.64|73.64|0
1743064500000|2025-03-27 08:35:00|75.82|73.82|75.45|73.45|75.95|73.95|75.23|73.23|0
1743064800000|2025-03-27 08:40:00|75.41|73.41|75.6|73.6|75.62|73.62|75.29|73.29|0
1743065100000|2025-03-27 08:45:00|75.58|73.58|75.67|73.67|76.04|74.04|75.58|73.58|0
1743065400000|2025-03-27 08:50:00|75.63|73.63|75.74|73.74|76.26|74.26|75.59|73.59|0
1743065700000|2025-03-27 08:55:00|75.7|73.7|74.73|72.73|75.74|73.74|74.64|72.64|0
1743066000000|2025-03-27 09:00:00|74.67|72.67|74.71|72.71|75.15|73.15|74.6|72.6|0
1743066300000|2025-03-27 09:05:00|74.75|72.75|75.22|73.22|75.37|73.37|74.75|72.75|0
1743066600000|2025-03-27 09:10:00|75.26|73.26|74.96|72.96|75.29|73.29|74.94|72.94|0
1743066900000|2025-03-27 09:15:00|74.92|72.92|74.78|72.78|75.03|73.03|74.74|72.74|0
1743067200000|2025-03-27 09:20:00|74.74|72.74|75.03|73.03|75.43|73.43|74.7|72.7|0
1743067500000|2025-03-27 09:25:00|74.99|72.99|74.52|72.52|75.14|73.14|74.41|72.41|0
1743067800000|2025-03-27 09:30:00|74.48|72.48|74.7|72.7|74.77|72.77|74.41|72.41|0
1743068100000|2025-03-27 09:35:00|74.68|72.68|74.15|72.15|75.47|73.47|73.86|71.86|0
1743068400000|2025-03-27 09:40:00|74.14|72.14|74.15|72.15|74.37|72.37|74.03|72.03|0
1743068700000|2025-03-27 09:45:00|74.13|72.13|73.75|71.75|74.15|72.15|73.71|71.71|0
1743069000000|2025-03-27 09:50:00|73.79|71.79|73.78|71.78|73.82|71.82|73.44|71.44|0
1743069300000|2025-03-27 09:55:00|73.75|71.75|73.71|71.71|73.86|71.86|73.67|71.67|0
1743069600000|2025-03-27 10:00:00|73.73|71.73|73.17|71.17|73.89|71.89|73.17|71.17|0
1743069900000|2025-03-27 10:05:00|73.2|71.2|73.35|71.35|73.38|71.38|73.1|71.1|0
1743070200000|2025-03-27 10:10:00|73.31|71.31|73.49|71.49|73.56|71.56|73.24|71.24|0
1743070500000|2025-03-27 10:15:00|73.52|71.52|73.88|71.88|73.92|71.92|73.45|71.45|0
1743070800000|2025-03-27 10:20:00|73.92|71.92|73.77|71.77|74.1|72.1|73.59|71.59|0
1743071100000|2025-03-27 10:25:00|73.7|71.7|73.92|71.92|74.04|72.04|73.7|71.7|0
1743071400000|2025-03-27 10:30:00|73.95|71.95|73.73|71.73|74.01|72.01|73.72|71.72|0
1743071700000|2025-03-27 10:35:00|73.7|71.7|74.13|72.13|74.13|72.13|73.66|71.66|0
1743072000000|2025-03-27 10:40:00|74.17|72.17|74.09|72.09|74.27|72.27|73.95|71.95|0
1743072300000|2025-03-27 10:45:00|74.07|72.07|74.45|72.45|74.6|72.6|74.02|72.02|0
1743072600000|2025-03-27 10:50:00|74.49|72.49|74.85|72.85|74.85|72.85|74.36|72.36|0
1743072900000|2025-03-27 10:55:00|74.82|72.82|75.37|73.37|75.44|73.44|74.82|72.82|0
1743073200000|2025-03-27 11:00:00|75.33|73.33|75.01|73.01|75.81|73.81|74.85|72.85|0
1743073500000|2025-03-27 11:05:00|75.03|73.03|74.5|72.5|75.05|73.05|74.48|72.48|0
1743073800000|2025-03-27 11:10:00|74.52|72.52|75.51|73.51|75.77|73.77|74.48|72.48|0
1743074100000|2025-03-27 11:15:00|75.47|73.47|75.56|73.56|75.8|73.8|75.23|73.23|0
1743074400000|2025-03-27 11:20:00|75.54|73.54|76.02|74.02|76.17|74.17|75.47|73.47|0
1743074700000|2025-03-27 11:25:00|75.98|73.98|76.62|74.62|76.77|74.77|75.95|73.95|0
1743075000000|2025-03-27 11:30:00|76.65|74.65|76.31|74.31|76.65|74.65|76.17|74.17|0
1743075300000|2025-03-27 11:35:00|76.28|74.28|75.35|73.35|76.31|74.31|75.35|73.35|0
1743075600000|2025-03-27 11:40:00|75.39|73.39|75.53|73.53|75.88|73.88|75.31|73.31|0
1743075900000|2025-03-27 11:45:00|75.46|73.46|74.3|72.3|75.57|73.57|74.3|72.3|0
1743076200000|2025-03-27 11:50:00|74.33|72.33|75.08|73.08|75.2|73.2|74.26|72.26|0
1743076500000|2025-03-27 11:55:00|75.07|73.07|74.57|72.57|75.07|73.07|74.39|72.39|0
1743076800000|2025-03-27 12:00:00|74.53|72.53|75.17|73.17|75.19|73.19|74.53|72.53|0
1743077100000|2025-03-27 12:05:00|75.15|73.15|75.08|73.08|75.6|73.6|75.01|73.01|0
1743077400000|2025-03-27 12:10:00|75.12|73.12|75.11|73.11|75.3|73.3|74.89|72.89|0
1743077700000|2025-03-27 12:15:00|75.15|73.15|75.19|73.19|75.33|73.33|75|73|0
1743078000000|2025-03-27 12:20:00|75.22|73.22|75.31|73.31|75.74|73.74|75.22|73.22|0
1743078300000|2025-03-27 12:25:00|75.26|73.26|75.53|73.53|75.77|73.77|75.18|73.18|0
1743078600000|2025-03-27 12:30:00|75.51|73.51|74.85|72.85|75.59|73.59|74.19|72.19|0
1743078900000|2025-03-27 12:35:00|74.83|72.83|74.48|72.48|74.92|72.92|74.04|72.04|0
1743079200000|2025-03-27 12:40:00|74.44|72.44|75.03|73.03|75.18|73.18|74.41|72.41|0
1743079500000|2025-03-27 12:45:00|75.06|73.06|75.25|73.25|75.54|73.54|74.84|72.84|0
1743079800000|2025-03-27 12:50:00|75.21|73.21|75.32|73.32|75.69|73.69|75.21|73.21|0
1743080100000|2025-03-27 12:55:00|75.39|73.39|75.32|73.32|75.47|73.47|75.13|73.13|0
1743080400000|2025-03-27 13:00:00|75.39|73.39|74.99|72.99|75.61|73.61|74.77|72.77|0
1743080700000|2025-03-27 13:05:00|75.03|73.03|75.16|73.16|75.29|73.29|74.7|72.7|0
1743081000000|2025-03-27 13:10:00|75.14|73.14|76.43|74.43|76.47|74.47|74.99|72.99|0
1743081300000|2025-03-27 13:15:00|76.47|74.47|76.6|74.6|76.73|74.73|76.1|74.1|0
1743081600000|2025-03-27 13:20:00|76.64|74.64|77.09|75.09|77.13|75.13|76.64|74.64|0
1743081900000|2025-03-27 13:25:00|77.49|74.69|77.67|74.87|78.17|75.37|77.41|74.61|0
1743082200000|2025-03-27 13:30:00|77.27|75.27|79.33|77.33|79.85|77.85|76.75|74.75|0
1743082500000|2025-03-27 13:35:00|79.37|77.37|80.76|78.76|80.8|78.8|79.21|77.21|0
1743082800000|2025-03-27 13:40:00|80.8|78.8|80.68|78.68|81.66|79.66|80.2|78.2|0
1743083100000|2025-03-27 13:45:00|80.64|78.64|78.57|76.57|80.77|78.77|78.3|76.3|0
1743083400000|2025-03-27 13:50:00|78.61|76.61|76.85|74.85|79.38|77.38|76.67|74.67|0
1743083700000|2025-03-27 13:55:00|76.89|74.89|75.89|73.89|76.96|74.96|75.75|73.75|0
1743084000000|2025-03-27 14:00:00|75.87|73.87|75.98|73.98|76.28|74.28|75.06|73.06|0
1743084300000|2025-03-27 14:05:00|76.02|74.02|76.38|74.38|77.09|75.09|75.54|73.54|0
1743084600000|2025-03-27 14:10:00|76.42|74.42|75.82|73.82|77.47|75.47|75.24|73.24|0
1743084900000|2025-03-27 14:15:00|75.84|73.84|74.14|72.14|75.84|73.84|73.99|71.99|0
1743085200000|2025-03-27 14:20:00|74.17|72.17|74.9|72.9|75.45|73.45|74.06|72.06|0
1743085500000|2025-03-27 14:25:00|74.94|72.94|73.95|71.95|75.08|73.08|73.91|71.91|0
1743085800000|2025-03-27 14:30:00|73.84|71.84|73.62|71.62|74.31|72.31|73.59|71.59|0
1743086100000|2025-03-27 14:35:00|73.66|71.66|72.14|70.14|74.16|72.16|71.72|69.72|0
1743086400000|2025-03-27 14:40:00|72.03|70.03|71.62|69.62|72.43|70.43|71.38|69.38|0
1743086700000|2025-03-27 14:45:00|71.69|69.69|72.26|70.26|72.4|70.4|71.37|69.37|0
1743087000000|2025-03-27 14:50:00|72.15|70.15|71.26|69.26|72.58|70.58|71.26|69.26|0
1743087300000|2025-03-27 14:55:00|71.3|69.3|71.19|69.19|71.79|69.79|71.12|69.12|0
1743087600000|2025-03-27 15:00:00|71.09|69.09|71.26|69.26|71.69|69.69|70.95|68.95|0
1743087900000|2025-03-27 15:05:00|71.23|69.23|72|70|72.04|70.04|71.08|69.08|0
1743088200000|2025-03-27 15:10:00|72.04|70.04|70.87|68.87|72.11|70.11|70.77|68.77|0
1743088500000|2025-03-27 15:15:00|70.91|68.91|71.04|69.04|71.93|69.93|70.91|68.91|0
1743088800000|2025-03-27 15:20:00|71.08|69.08|71.57|69.57|72.03|70.03|71.04|69.04|0
1743089100000|2025-03-27 15:25:00|71.54|69.54|72.39|70.39|72.49|70.49|71.39|69.39|0
1743089400000|2025-03-27 15:30:00|72.35|70.35|73.42|71.42|73.6|71.6|72.29|70.29|0
1743089700000|2025-03-27 15:35:00|73.49|71.49|73.89|71.89|74.32|72.32|73.13|71.13|0
1743090000000|2025-03-27 15:40:00|73.96|71.96|74.42|72.42|74.79|72.79|73.85|71.85|0
1743090300000|2025-03-27 15:45:00|74.46|72.46|75.19|73.19|75.23|73.23|74.35|72.35|0
1743090600000|2025-03-27 15:50:00|75.16|73.16|74.49|72.49|75.19|73.19|74.2|72.2|0
1743090900000|2025-03-27 15:55:00|74.53|72.53|75.12|73.12|75.23|73.23|74.53|72.53|0
1743091200000|2025-03-27 16:00:00|75.08|73.08|74.38|72.38|75.34|73.34|74.31|72.31|0
1743091500000|2025-03-27 16:05:00|74.34|72.34|73.71|71.71|74.41|72.41|73.21|71.21|0
1743091800000|2025-03-27 16:10:00|73.75|71.75|74.11|72.11|74.55|72.55|73.71|71.71|0
1743092100000|2025-03-27 16:15:00|74.18|72.18|73.03|71.03|74.22|72.22|72.88|70.88|0
1743092400000|2025-03-27 16:20:00|72.92|70.92|73.46|71.46|73.54|71.54|72.53|70.53|0
1743092700000|2025-03-27 16:25:00|73.5|71.5|74.3|72.3|74.52|72.52|73.5|71.5|0
1743093000000|2025-03-27 16:30:00|74.37|72.37|74.21|72.21|74.37|72.37|73.36|71.36|0
1743093300000|2025-03-27 16:35:00|74.29|72.29|74.54|72.54|74.94|72.94|74.14|72.14|0
1743093600000|2025-03-27 16:40:00|74.5|72.5|74.43|72.43|74.76|72.76|73.99|71.99|0
1743093900000|2025-03-27 16:45:00|74.46|72.46|76.09|74.09|76.12|74.12|74.14|72.14|0
1743094200000|2025-03-27 16:50:00|76.12|74.12|76.65|74.65|77.23|75.23|75.11|73.11|0
1743094500000|2025-03-27 16:55:00|76.69|74.69|77.74|75.74|77.82|75.82|76.65|74.65|0
1743094800000|2025-03-27 17:00:00|77.52|75.52|77.06|75.06|78.16|76.16|76.84|74.84|0
1743095100000|2025-03-27 17:05:00|77.14|75.14|76.07|74.07|77.51|75.51|75.85|73.85|0
1743095400000|2025-03-27 17:10:00|76.11|74.11|75.14|73.14|76.29|74.29|75.14|73.14|0
1743095700000|2025-03-27 17:15:00|75.18|73.18|75.59|73.59|75.7|73.7|74.85|72.85|0
1743096000000|2025-03-27 17:20:00|75.63|73.63|75.63|73.63|76.07|74.07|75.22|73.22|0
1743096300000|2025-03-27 17:25:00|75.66|73.66|77.1|75.1|77.21|75.21|75.63|73.63|0
1743096600000|2025-03-27 17:30:00|77.18|75.18|76.61|74.61|77.25|75.25|76.16|74.16|0
1743096900000|2025-03-27 17:35:00|76.69|74.69|76.76|74.76|77.36|75.36|76.5|74.5|0
1743097200000|2025-03-27 17:40:00|76.8|74.8|77.13|75.13|77.32|75.32|76.53|74.53|0
1743097500000|2025-03-27 17:45:00|77.1|75.1|76.16|74.16|77.1|75.1|76.08|74.08|0
1743097800000|2025-03-27 17:50:00|76.12|74.12|77.65|75.65|77.81|75.81|75.64|73.64|0
1743098100000|2025-03-27 17:55:00|77.69|75.69|77.46|75.46|77.8|75.8|77.23|75.23|0
1743098400000|2025-03-27 18:00:00|77.42|75.42|76.33|74.33|77.53|75.53|76.33|74.33|0
1743098700000|2025-03-27 18:05:00|76.4|74.4|74.93|72.93|76.4|74.4|74.44|72.44|0
1743099000000|2025-03-27 18:10:00|75|73|73.97|71.97|75.07|73.07|73.9|71.9|0
1743099300000|2025-03-27 18:15:00|73.9|71.9|74.37|72.37|74.66|72.66|73.64|71.64|0
1743099600000|2025-03-27 18:20:00|74.52|72.52|74.81|72.81|74.88|72.88|73.82|71.82|0
1743099900000|2025-03-27 18:25:00|74.88|72.88|74.66|72.66|75.21|73.21|74.26|72.26|0
1743100200000|2025-03-27 18:30:00|74.7|72.7|74.4|72.4|75.14|73.14|74.29|72.29|0
1743100500000|2025-03-27 18:35:00|74.44|72.44|73.96|71.96|74.44|72.44|73.78|71.78|0
1743100800000|2025-03-27 18:40:00|74.03|72.03|73.88|71.88|74.11|72.11|73.23|71.23|0
1743101100000|2025-03-27 18:45:00|73.77|71.77|73.26|71.26|73.85|71.85|73.26|71.26|0
1743101400000|2025-03-27 18:50:00|73.3|71.3|73.06|71.06|74.05|72.05|72.67|70.67|0
1743101700000|2025-03-27 18:55:00|73.1|71.1|75|73|75.22|73.22|73.1|71.1|0
1743102000000|2025-03-27 19:00:00|75.04|73.04|74.39|72.39|75.99|73.99|73.85|71.85|0
1743102300000|2025-03-27 19:05:00|74.46|72.46|74.13|72.13|75.09|73.09|74|72|0
1743102600000|2025-03-27 19:10:00|74.09|72.09|73|71|74.24|72.24|73|71|0
1743102900000|2025-03-27 19:15:00|73.07|71.07|72.44|70.44|73.5|71.5|72.3|70.3|0
1743103200000|2025-03-27 19:20:00|72.37|70.37|71.76|69.76|72.55|70.55|71.44|69.44|0
1743103500000|2025-03-27 19:25:00|71.8|69.8|71.79|69.79|72.29|70.29|71.72|69.72|0
1743103800000|2025-03-27 19:30:00|71.83|69.83|72.51|70.51|73.12|71.12|71.83|69.83|0
1743104100000|2025-03-27 19:35:00|72.47|70.47|73.41|71.41|73.52|71.52|72.43|70.43|0
1743104400000|2025-03-27 19:40:00|73.48|71.48|73.22|71.22|73.77|71.77|72.83|70.83|0
1743104700000|2025-03-27 19:45:00|73.26|71.26|72.86|70.86|73.48|71.48|72.82|70.82|0
1743105000000|2025-03-27 19:50:00|73.04|71.04|74.2|72.2|75.72|73.72|73.04|71.04|0
1743105300000|2025-03-27 19:55:00|73.91|71.91|75.5|73.5|75.81|73.81|73.69|71.69|0
1743105600000|2025-03-27 20:00:00|75.35|73.35|74.97|72.97|75.35|73.35|74.64|72.64|0
1743105900000|2025-03-27 20:05:00|74.9|72.9|74.86|72.86|74.97|72.97|74.64|72.64|0
1743106200000|2025-03-27 20:10:00|74.9|72.9|75.01|73.01|75.04|73.04|74.6|72.6|0
1743106500000|2025-03-27 20:15:00|74.93|72.93|75.15|73.15|75.19|73.19|74.93|72.93|0
1743106800000|2025-03-27 20:20:00|75.12|73.12|75.23|73.23|75.45|73.45|75.08|73.08|0
1743107100000|2025-03-27 20:25:00|75.26|73.26|74.93|72.93|75.26|73.26|74.89|72.89|0
1743107400000|2025-03-27 20:30:00|74.96|72.96|74.96|72.96|75.07|73.07|74.89|72.89|0
1743107700000|2025-03-27 20:35:00|75|73|74.74|72.74|75|73|74.7|72.7|0
1743108000000|2025-03-27 20:40:00|74.76|72.76|74.77|72.77|74.81|72.81|74.7|72.7|0
1743108300000|2025-03-27 20:45:00|74.74|72.74|74.73|72.73|74.77|72.77|74.62|72.62|0
1743108600000|2025-03-27 20:50:00|74.7|72.7|74.73|72.73|74.81|72.81|74.66|72.66|0
1743108900000|2025-03-27 20:55:00|75.13|72.33|75.6|72.8|75.67|72.87|75.13|72.33|0
1743109200000|2025-03-27 21:00:00|75.55|72.75|75.76|72.96|75.76|72.96|75.51|72.71|0
1743109500000|2025-03-27 21:05:00|75.74|72.94|75.7|72.9|75.83|73.03|75.69|72.89|0
1743109800000|2025-03-27 21:10:00|75.71|72.91|75.72|72.92|75.73|72.93|75.71|72.91|0
1743110100000|2025-03-27 21:15:00|75.71|72.91|75.72|72.92|75.73|72.93|75.71|72.91|0
1743110400000|2025-03-27 21:20:00|75.73|72.93|75.68|72.88|75.73|72.93|75.68|72.88|0
1743110700000|2025-03-27 21:25:00|75.69|72.89|75.69|72.89|75.72|72.92|75.68|72.88|0
1743111000000|2025-03-27 21:30:00|75.67|72.87|75.71|72.91|75.72|72.92|75.67|72.87|0
1743111300000|2025-03-27 21:35:00|75.7|72.9|75.66|72.86|75.7|72.9|75.66|72.86|0
1743111900000|2025-03-27 21:45:00|75.65|72.85|75.66|72.86|75.66|72.86|75.65|72.85|0
1743112200000|2025-03-27 21:50:00|75.68|72.88|75.68|72.88|75.68|72.88|75.67|72.87|0
1743112500000|2025-03-27 21:55:00|75.69|72.89|75.68|72.88|75.75|72.95|75.67|72.87|0
1743112800000|2025-03-27 22:00:00|75.64|72.84|75.4|72.6|75.79|72.99|75.14|72.34|0
1743113100000|2025-03-27 22:05:00|75.47|72.67|75.88|73.08|75.88|73.08|75.4|72.6|0
1743113400000|2025-03-27 22:10:00|75.96|73.16|75.84|73.04|75.96|73.16|75.73|72.93|0
1743113700000|2025-03-27 22:15:00|75.88|73.08|75.65|72.85|75.95|73.15|75.62|72.82|0
1743114000000|2025-03-27 22:20:00|75.69|72.89|75.58|72.78|75.69|72.89|75.5|72.7|0
1743114300000|2025-03-27 22:25:00|75.6|72.8|75.67|72.87|75.67|72.87|75.47|72.67|0
1743114600000|2025-03-27 22:30:00|75.65|72.85|75.61|72.81|75.69|72.89|75.46|72.66|0
1743114900000|2025-03-27 22:35:00|75.63|72.83|75.31|72.51|75.65|72.85|75.27|72.47|0
1743115200000|2025-03-27 22:40:00|75.35|72.55|75.38|72.58|75.42|72.62|75.35|72.55|0
1743115500000|2025-03-27 22:45:00|75.42|72.62|75.6|72.8|75.6|72.8|75.4|72.6|0
1743115800000|2025-03-27 22:50:00|75.57|72.77|75.79|72.99|75.79|72.99|75.53|72.73|0
1743116100000|2025-03-27 22:55:00|75.81|73.01|75.82|73.02|75.84|73.04|75.75|72.95|0
1743116400000|2025-03-27 23:00:00|75.81|73.01|76.4|73.6|76.44|73.64|75.66|72.86|0
1743116700000|2025-03-27 23:05:00|76.38|73.58|76.76|73.96|76.89|74.09|76.36|73.56|0
1743117000000|2025-03-27 23:10:00|76.74|73.94|76.68|73.88|76.91|74.11|76.53|73.73|0
1743117300000|2025-03-27 23:15:00|76.72|73.92|76.56|73.76|76.83|74.03|76.4|73.6|0
1743117600000|2025-03-27 23:20:00|76.53|73.73|76.56|73.76|76.64|73.84|76.41|73.61|0
1743117900000|2025-03-27 23:25:00|76.54|73.74|76.41|73.61|76.64|73.84|76.39|73.59|0
1743118200000|2025-03-27 23:30:00|76.37|73.57|76.82|74.02|76.86|74.06|76.37|73.57|0
1743118500000|2025-03-27 23:35:00|76.84|74.04|76.86|74.06|76.95|74.15|76.67|73.87|0
1743118800000|2025-03-27 23:40:00|76.9|74.1|76.63|73.83|76.97|74.17|76.61|73.81|0
1743119100000|2025-03-27 23:45:00|76.65|73.85|76.44|73.64|76.76|73.96|76.44|73.64|0
1743119400000|2025-03-27 23:50:00|76.4|73.6|76.29|73.49|76.42|73.62|76.25|73.45|0
1743119700000|2025-03-27 23:55:00|76.21|73.41|76.36|73.56|76.44|73.64|76.14|73.34|0
1743120000000|2025-03-28 00:00:00|76.32|73.52|77|74.2|77.47|74.67|76.23|73.43|0
1743120300000|2025-03-28 00:05:00|77.04|74.24|76.88|74.08|77.23|74.43|76.81|74.01|0
1743120600000|2025-03-28 00:10:00|76.92|74.12|76.99|74.19|77.26|74.46|76.66|73.86|0
1743120900000|2025-03-28 00:15:00|76.94|74.14|76.07|74.07|77.03|74.59|76.03|74.03|0
1743121200000|2025-03-28 00:20:00|76.03|74.03|76.84|74.84|77.11|75.11|75.99|73.99|0
1743121500000|2025-03-28 00:25:00|76.81|74.81|76.8|74.8|76.88|74.88|76.73|74.73|0
1743121800000|2025-03-28 00:30:00|76.79|74.79|76.73|74.73|76.8|74.8|76.69|74.69|0
1743122100000|2025-03-28 00:35:00|76.76|74.76|76.5|74.5|76.8|74.8|76.39|74.39|0
1743122400000|2025-03-28 00:40:00|76.44|74.44|76.53|74.53|76.61|74.61|76.42|74.42|0
1743122700000|2025-03-28 00:45:00|76.57|74.57|76.42|74.42|76.65|74.65|76.42|74.42|0
1743123000000|2025-03-28 00:50:00|76.34|74.34|76.04|74.04|76.38|74.38|76.01|74.01|0
1743123300000|2025-03-28 00:55:00|76.08|74.08|76.08|74.08|76.21|74.21|76.04|74.04|0
1743123600000|2025-03-28 01:00:00|76.04|74.04|76.08|74.08|76.19|74.19|75.97|73.97|0
1743123900000|2025-03-28 01:05:00|76.06|74.06|76.15|74.15|76.15|74.15|76.06|74.06|0
1743124200000|2025-03-28 01:10:00|76.11|74.11|76.18|74.18|76.26|74.26|76.07|74.07|0
1743124500000|2025-03-28 01:15:00|76.11|74.11|75.85|73.85|76.15|74.15|75.81|73.81|0
1743124800000|2025-03-28 01:20:00|75.83|73.83|75.73|73.73|75.96|73.96|75.73|73.73|0
1743125100000|2025-03-28 01:25:00|75.77|73.77|75.8|73.8|75.96|73.96|75.77|73.77|0
1743125400000|2025-03-28 01:30:00|75.84|73.84|75.77|73.77|75.99|73.99|75.77|73.77|0
1743125700000|2025-03-28 01:35:00|75.8|73.8|75.8|73.8|75.84|73.84|75.73|73.73|0
1743126000000|2025-03-28 01:40:00|75.84|73.84|75.87|73.87|75.99|73.99|75.78|73.78|0
1743126300000|2025-03-28 01:45:00|75.91|73.91|76.1|74.1|76.21|74.21|75.91|73.91|0
1743126600000|2025-03-28 01:50:00|76.13|74.13|76.17|74.17|76.32|74.32|76.13|74.13|0
1743126900000|2025-03-28 01:55:00|76.24|74.24|76.5|74.5|76.58|74.58|76.24|74.24|0
1743127200000|2025-03-28 02:00:00|76.54|74.54|76.05|74.05|76.56|74.56|76.01|74.01|0
1743127500000|2025-03-28 02:05:00|76.13|74.13|75.98|73.98|76.16|74.16|75.94|73.94|0
1743127800000|2025-03-28 02:10:00|75.94|73.94|76.01|74.01|76.14|74.14|75.9|73.9|0
1743128100000|2025-03-28 02:15:00|75.97|73.97|75.82|73.82|76.05|74.05|75.78|73.78|0
1743128400000|2025-03-28 02:20:00|75.78|73.78|75.82|73.82|75.86|73.86|75.78|73.78|0
1743128700000|2025-03-28 02:25:00|75.78|73.78|75.71|73.71|75.8|73.8|75.71|73.71|0
1743129000000|2025-03-28 02:30:00|75.67|73.67|75.56|73.56|75.78|73.78|75.52|73.52|0
1743129300000|2025-03-28 02:35:00|75.54|73.54|75.52|73.52|75.63|73.63|75.44|73.44|0
1743129600000|2025-03-28 02:40:00|75.55|73.55|75.55|73.55|75.59|73.59|75.48|73.48|0
1743129900000|2025-03-28 02:45:00|75.59|73.59|75.59|73.59|75.61|73.61|75.51|73.51|0
1743130200000|2025-03-28 02:50:00|75.61|73.61|75.77|73.77|75.81|73.81|75.55|73.55|0
1743130500000|2025-03-28 02:55:00|75.85|73.85|75.84|73.84|75.85|73.85|75.7|73.7|0
1743130800000|2025-03-28 03:00:00|75.81|73.81|75.92|73.92|75.96|73.96|75.8|73.8|0
1743131100000|2025-03-28 03:05:00|75.88|73.88|75.91|73.91|75.95|73.95|75.8|73.8|0
1743131400000|2025-03-28 03:10:00|75.95|73.95|75.8|73.8|75.99|73.99|75.8|73.8|0
1743131700000|2025-03-28 03:15:00|75.84|73.84|75.8|73.8|75.91|73.91|75.8|73.8|0
1743132000000|2025-03-28 03:20:00|75.84|73.84|75.83|73.83|75.87|73.87|75.76|73.76|0
1743132300000|2025-03-28 03:25:00|75.8|73.8|75.76|73.76|75.83|73.83|75.72|73.72|0
1743132600000|2025-03-28 03:30:00|75.72|73.72|75.68|73.68|75.76|73.76|75.53|73.53|0
1743132900000|2025-03-28 03:35:00|75.7|73.7|76.01|74.01|76.24|74.24|75.64|73.64|0
1743133200000|2025-03-28 03:40:00|76.05|74.05|75.97|73.97|76.09|74.09|75.86|73.86|0
1743133500000|2025-03-28 03:45:00|75.94|73.94|75.79|73.79|76.05|74.05|75.77|73.77|0
1743133800000|2025-03-28 03:50:00|75.77|73.77|75.75|73.75|75.9|73.9|75.75|73.75|0
1743134100000|2025-03-28 03:55:00|75.71|73.71|75.45|73.45|75.71|73.71|75.37|73.37|0
1743134400000|2025-03-28 04:00:00|75.41|73.41|75.71|73.71|75.71|73.71|75.37|73.37|0
1743134700000|2025-03-28 04:05:00|75.67|73.67|75.93|73.93|75.97|73.97|75.67|73.67|0
1743135000000|2025-03-28 04:10:00|75.89|73.89|76|74|76.04|74.04|75.85|73.85|0
1743135300000|2025-03-28 04:15:00|76.04|74.04|76|74|76.15|74.15|76|74|0
1743135600000|2025-03-28 04:20:00|75.96|73.96|75.92|73.92|76.07|74.07|75.92|73.92|0
1743135900000|2025-03-28 04:25:00|75.96|73.96|75.88|73.88|76|74|75.84|73.84|0
1743136200000|2025-03-28 04:30:00|75.92|73.92|75.69|73.69|75.96|73.96|75.69|73.69|0
1743136500000|2025-03-28 04:35:00|75.73|73.73|75.69|73.69|75.77|73.77|75.69|73.69|0
1743136800000|2025-03-28 04:40:00|75.73|73.73|75.65|73.65|75.77|73.77|75.61|73.61|0
1743137100000|2025-03-28 04:45:00|75.61|73.61|75.65|73.65|75.65|73.65|75.61|73.61|0
1743137400000|2025-03-28 04:50:00|75.69|73.69|75.72|73.72|75.72|73.72|75.61|73.61|0
1743137700000|2025-03-28 04:55:00|75.68|73.68|75.61|73.61|75.8|73.8|75.61|73.61|0
1743138000000|2025-03-28 05:00:00|75.57|73.57|75.38|73.38|75.68|73.68|75.35|73.35|0
1743138300000|2025-03-28 05:05:00|75.35|73.35|75.46|73.46|75.53|73.53|75.35|73.35|0
1743138600000|2025-03-28 05:10:00|75.49|73.49|75.6|73.6|75.64|73.64|75.42|73.42|0
1743138900000|2025-03-28 05:15:00|75.64|73.64|75.6|73.6|75.64|73.64|75.53|73.53|0
1743139200000|2025-03-28 05:20:00|75.56|73.56|75.71|73.71|75.75|73.75|75.53|73.53|0
1743139500000|2025-03-28 05:25:00|75.75|73.75|75.78|73.78|75.82|73.82|75.67|73.67|0
1743139800000|2025-03-28 05:30:00|75.75|73.75|75.97|73.97|76.04|74.04|75.75|73.75|0
1743140100000|2025-03-28 05:35:00|75.99|73.99|75.89|73.89|76.04|74.04|75.82|73.82|0
1743140400000|2025-03-28 05:40:00|75.93|73.93|75.93|73.93|76|74|75.85|73.85|0
1743140700000|2025-03-28 05:45:00|75.96|73.96|76|74|76.19|74.19|75.92|73.92|0
1743141000000|2025-03-28 05:50:00|75.96|73.96|75.85|73.85|76|74|75.81|73.81|0
1743141300000|2025-03-28 05:55:00|75.88|73.88|75.77|73.77|75.9|73.9|75.73|73.73|0
1743141600000|2025-03-28 06:00:00|75.85|73.85|75.47|73.47|75.96|73.96|75.47|73.47|0
1743141900000|2025-03-28 06:05:00|75.43|73.43|75.32|73.32|75.47|73.47|75.32|73.32|0
1743142200000|2025-03-28 06:10:00|75.28|73.28|75.28|73.28|75.47|73.47|75.13|73.13|0
1743142500000|2025-03-28 06:15:00|75.32|73.32|75.24|73.24|75.35|73.35|75.15|73.15|0
1743142800000|2025-03-28 06:20:00|75.28|73.28|75.09|73.09|75.28|73.28|74.94|72.94|0
1743143100000|2025-03-28 06:25:00|75.05|73.05|75.2|73.2|75.28|73.28|75.05|73.05|0
1743143400000|2025-03-28 06:30:00|75.16|73.16|75.46|73.46|75.57|73.57|75.16|73.16|0
1743143700000|2025-03-28 06:35:00|75.5|73.5|75.57|73.57|75.61|73.61|75.42|73.42|0
1743144000000|2025-03-28 06:40:00|75.53|73.53|75.6|73.6|75.6|73.6|75.49|73.49|0
1743144300000|2025-03-28 06:45:00|75.64|73.64|76.05|74.05|76.12|74.12|75.64|73.64|0
1743144600000|2025-03-28 06:50:00|76.09|74.09|77.06|75.06|77.18|75.18|76.09|74.09|0
1743144900000|2025-03-28 06:55:00|77.14|75.14|77.8|75.8|77.91|75.91|76.64|74.64|0
1743145200000|2025-03-28 07:00:00|77.68|75.68|78.25|76.25|78.75|76.75|77.53|75.53|0
1743145500000|2025-03-28 07:05:00|78.23|76.23|77.98|75.98|78.42|76.42|77.88|75.88|0
1743145800000|2025-03-28 07:10:00|78|76|78.45|76.45|78.57|76.57|78|76|0
1743146100000|2025-03-28 07:15:00|78.41|76.41|78.11|76.11|78.61|76.61|78.03|76.03|0
1743146400000|2025-03-28 07:20:00|78.14|76.14|77.99|75.99|78.26|76.26|77.8|75.8|0
1743146700000|2025-03-28 07:25:00|78.01|76.01|78.33|76.33|78.64|76.64|78.01|76.01|0
1743147000000|2025-03-28 07:30:00|78.37|76.37|79.1|77.1|79.21|77.21|78.37|76.37|0
1743147300000|2025-03-28 07:35:00|79.14|77.14|78.94|76.94|79.33|77.33|78.71|76.71|0
1743147600000|2025-03-28 07:40:00|78.98|76.98|79.87|77.87|79.91|77.91|78.83|76.83|0
1743147900000|2025-03-28 07:45:00|79.77|77.77|79.97|77.97|80.45|78.45|79.4|77.4|0
1743148200000|2025-03-28 07:50:00|79.93|77.93|80.61|78.61|80.65|78.65|79.75|77.75|0
1743148500000|2025-03-28 07:55:00|80.65|78.65|81|79|81.04|79.04|80.29|78.29|0
1743148800000|2025-03-28 08:00:00|80.96|78.96|79.67|77.67|80.96|78.96|79.67|77.67|0
1743149100000|2025-03-28 08:05:00|79.69|77.69|79.09|77.09|80.14|78.14|79.09|77.09|0
1743149400000|2025-03-28 08:10:00|79.05|77.05|79.61|77.61|79.83|77.83|79.05|77.05|0
1743149700000|2025-03-28 08:15:00|79.67|77.67|79.24|77.24|79.9|77.9|79.24|77.24|0
1743150000000|2025-03-28 08:20:00|79.2|77.2|79.72|77.72|79.94|77.94|79.14|77.14|0
1743150300000|2025-03-28 08:25:00|79.7|77.7|80.09|78.09|80.52|78.52|79.63|77.63|0
1743150600000|2025-03-28 08:30:00|80.01|78.01|80.48|78.48|80.6|78.6|79.94|77.94|0
1743150900000|2025-03-28 08:35:00|80.44|78.44|79.5|77.5|80.6|78.6|79.45|77.45|0
1743151200000|2025-03-28 08:40:00|79.54|77.54|79.08|77.08|79.7|77.7|79.04|77.04|0
1743151500000|2025-03-28 08:45:00|79.04|77.04|78.5|76.5|79.19|77.19|78.46|76.46|0
1743151800000|2025-03-28 08:50:00|78.46|76.46|78.53|76.53|78.8|76.8|78.42|76.42|0
1743152100000|2025-03-28 08:55:00|78.57|76.57|78.65|76.65|78.76|76.76|78.4|76.4|0
1743152400000|2025-03-28 09:00:00|78.57|76.57|78.37|76.37|78.8|76.8|78.3|76.3|0
1743152700000|2025-03-28 09:05:00|78.41|76.41|78.45|76.45|78.6|76.6|78.3|76.3|0
1743153000000|2025-03-28 09:10:00|78.49|76.49|78.29|76.29|78.6|76.6|78.29|76.29|0
1743153300000|2025-03-28 09:15:00|78.33|76.33|78.33|76.33|78.45|76.45|78.29|76.29|0
1743153600000|2025-03-28 09:20:00|78.29|76.29|78.4|76.4|78.67|76.67|78.29|76.29|0
1743153900000|2025-03-28 09:25:00|78.44|76.44|78.44|76.44|78.63|76.63|78.39|76.39|0
1743154200000|2025-03-28 09:30:00|78.4|76.4|78.09|76.09|78.79|76.79|78.09|76.09|0
1743154500000|2025-03-28 09:35:00|78.13|76.13|78.4|76.4|78.53|76.53|77.98|75.98|0
1743154800000|2025-03-28 09:40:00|78.44|76.44|78.28|76.28|78.55|76.55|78.05|76.05|0
1743155100000|2025-03-28 09:45:00|78.3|76.3|78.86|76.86|78.95|76.95|78.3|76.3|0
1743155400000|2025-03-28 09:50:00|78.82|76.82|79.01|77.01|79.16|77.16|78.82|76.82|0
1743155700000|2025-03-28 09:55:00|78.97|76.97|78.77|76.77|79.12|77.12|78.7|76.7|0
1743156000000|2025-03-28 10:00:00|78.74|76.74|78.46|76.46|78.79|76.79|78.35|76.35|0
1743156300000|2025-03-28 10:05:00|78.39|76.39|78.12|76.12|78.62|76.62|78.04|76.04|0
1743156600000|2025-03-28 10:10:00|78.08|76.08|77.43|75.43|78.1|76.1|77.13|75.13|0
1743156900000|2025-03-28 10:15:00|77.39|75.39|77.39|75.39|77.62|75.62|77.35|75.35|0
1743157200000|2025-03-28 10:20:00|77.35|75.35|77.05|75.05|77.35|75.35|76.86|74.86|0
1743157500000|2025-03-28 10:25:00|77.01|75.01|77.2|75.2|78.18|76.18|76.9|74.9|0
1743157800000|2025-03-28 10:30:00|77.15|75.15|77.2|75.2|77.39|75.39|77.13|75.13|0
1743158100000|2025-03-28 10:35:00|77.22|75.22|76.94|74.94|77.24|75.24|76.9|74.9|0
1743158400000|2025-03-28 10:40:00|76.9|74.9|76.9|74.9|76.99|74.99|76.63|74.63|0
1743158700000|2025-03-28 10:45:00|76.93|74.93|76.89|74.89|77.05|75.05|76.71|74.71|0
1743159000000|2025-03-28 10:50:00|76.91|74.91|77.5|75.5|77.52|75.52|76.82|74.82|0
1743159300000|2025-03-28 10:55:00|77.52|75.52|77.34|75.34|77.67|75.67|77.31|75.31|0
1743159600000|2025-03-28 11:00:00|77.31|75.31|77.91|75.91|77.91|75.91|77.08|75.08|0
1743159900000|2025-03-28 11:05:00|77.95|75.95|78.14|76.14|78.18|76.18|77.82|75.82|0
1743160200000|2025-03-28 11:10:00|78.1|76.1|78.29|76.29|78.35|76.35|77.91|75.91|0
1743160500000|2025-03-28 11:15:00|78.25|76.25|77.68|75.68|78.27|76.27|77.56|75.56|0
1743160800000|2025-03-28 11:20:00|77.7|75.7|77.48|75.48|77.75|75.75|77.3|75.3|0
1743161100000|2025-03-28 11:25:00|77.52|75.52|77.98|75.98|78.02|76.02|77.41|75.41|0
1743161400000|2025-03-28 11:30:00|78.17|76.17|78.24|76.24|78.65|76.65|78.05|76.05|0
1743161700000|2025-03-28 11:35:00|78.22|76.22|78.13|76.13|78.7|76.7|77.99|75.99|0
1743162000000|2025-03-28 11:40:00|78.09|76.09|78.05|76.05|78.16|76.16|77.93|75.93|0
1743162300000|2025-03-28 11:45:00|78.01|76.01|77.82|75.82|78.28|76.28|77.78|75.78|0
1743162600000|2025-03-28 11:50:00|77.87|75.87|78.1|76.1|78.41|76.41|77.82|75.82|0
1743162900000|2025-03-28 11:55:00|78.06|76.06|77.6|75.6|78.12|76.12|77.6|75.6|0
1743163200000|2025-03-28 12:00:00|77.77|75.77|77.7|75.7|77.81|75.81|77.28|75.28|0
1743163500000|2025-03-28 12:05:00|77.73|75.73|77.73|75.73|78.08|76.08|77.58|75.58|0
1743163800000|2025-03-28 12:10:00|77.75|75.75|78.34|76.34|78.38|76.38|77.69|75.69|0
1743164100000|2025-03-28 12:15:00|78.28|76.28|78.03|76.03|78.38|76.38|77.62|75.62|0
1743164400000|2025-03-28 12:20:00|77.99|75.99|77.84|75.84|78.11|76.11|77.61|75.61|0
1743164700000|2025-03-28 12:25:00|77.92|75.92|78.33|76.33|78.37|76.37|77.88|75.88|0
1743165000000|2025-03-28 12:30:00|78.62|76.62|79.21|77.21|79.78|77.78|78.22|76.22|0
1743165300000|2025-03-28 12:35:00|79.41|77.41|80.3|78.3|80.3|78.3|78.94|76.94|0
1743165600000|2025-03-28 12:40:00|80.26|78.26|79.91|77.91|80.58|78.58|79.64|77.64|0
1743165900000|2025-03-28 12:45:00|79.95|77.95|79.93|77.93|80.36|78.36|79.58|77.58|0
1743166200000|2025-03-28 12:50:00|79.97|77.97|79.77|77.77|80.13|78.13|79.66|77.66|0
1743166500000|2025-03-28 12:55:00|79.81|77.81|80.79|78.79|80.79|78.79|79.46|77.46|0
1743166800000|2025-03-28 13:00:00|80.75|78.75|80.91|78.91|80.99|78.99|80.61|78.61|0
1743167100000|2025-03-28 13:05:00|80.93|78.93|79.38|77.38|81.02|79.02|78.92|76.92|0
1743167400000|2025-03-28 13:10:00|79.32|77.32|78.11|76.11|79.77|77.77|78.11|76.11|0
1743167700000|2025-03-28 13:15:00|78.05|76.05|77.72|75.72|78.3|76.3|77.38|75.38|0
1743168000000|2025-03-28 13:20:00|77.74|75.74|78.01|76.01|78.26|76.26|77.69|75.69|0
1743168300000|2025-03-28 13:25:00|78.62|75.82|79.38|76.58|79.89|77.09|78.62|75.82|0
1743168600000|2025-03-28 13:30:00|79.37|77.37|79.82|77.82|80.78|78.78|78.68|76.68|0
1743168900000|2025-03-28 13:35:00|79.72|77.72|78.59|76.59|79.84|77.84|78.17|76.17|0
1743169200000|2025-03-28 13:40:00|78.63|76.63|80.1|78.1|80.1|78.1|78.21|76.21|0
1743169500000|2025-03-28 13:45:00|80.06|78.06|79.57|77.57|80.45|78.45|78.95|76.95|0
1743169800000|2025-03-28 13:50:00|79.65|77.65|80.82|78.82|81.18|79.18|79.18|77.18|0
1743170100000|2025-03-28 13:55:00|80.78|78.78|81.66|79.66|81.94|79.94|80.23|78.23|0
1743170400000|2025-03-28 14:00:00|82.92|80.92|82.14|80.14|83.1|81.1|81.18|79.18|0
1743170700000|2025-03-28 14:05:00|82.06|80.06|84.83|82.83|85.45|83.45|81.98|79.98|0
1743171000000|2025-03-28 14:10:00|84.99|82.99|86.31|84.31|86.69|84.69|84.5|82.5|0
1743171300000|2025-03-28 14:15:00|86.39|84.39|87.72|85.72|87.85|85.85|85.41|83.41|0
1743171600000|2025-03-28 14:20:00|87.59|85.59|88.1|86.1|88.5|86.5|87.34|85.34|0
1743171900000|2025-03-28 14:25:00|88.06|86.06|89.98|87.98|90.09|88.09|87.97|85.97|0
1743172200000|2025-03-28 14:30:00|89.94|87.94|90.8|88.8|91.28|89.28|88.99|86.99|0
1743172500000|2025-03-28 14:35:00|90.84|88.84|91.07|89.07|92.29|90.29|90.23|88.23|0
1743172800000|2025-03-28 14:40:00|91.15|89.15|91.17|89.17|92.26|90.26|90.81|88.81|0
1743173100000|2025-03-28 14:45:00|91.34|89.34|92.74|90.74|92.96|90.96|91.08|89.08|0
1743173400000|2025-03-28 14:50:00|92.61|90.61|92.04|90.04|92.91|90.91|91.52|89.52|0
1743173700000|2025-03-28 14:55:00|91.99|89.99|92.19|90.19|93.02|91.02|91.62|89.62|0
1743174000000|2025-03-28 15:00:00|92.28|90.28|93.95|91.95|94.17|92.17|92.28|90.28|0
1743174300000|2025-03-28 15:05:00|93.82|91.82|93.33|91.33|93.95|91.95|92.8|90.8|0
1743174600000|2025-03-28 15:10:00|93.19|91.19|92.01|90.01|93.46|91.46|91.53|89.53|0
1743174900000|2025-03-28 15:15:00|92.05|90.05|92.75|90.75|92.93|90.93|91.61|89.61|0
1743175200000|2025-03-28 15:20:00|92.79|90.79|93.41|91.41|93.63|91.63|92.22|90.22|0
1743175500000|2025-03-28 15:25:00|93.37|91.37|92|90|93.37|91.37|91.87|89.87|0
1743175800000|2025-03-28 15:30:00|92.04|90.04|91|89|92.53|90.53|90.87|88.87|0
1743176100000|2025-03-28 15:35:00|91.08|89.08|90.84|88.84|91.39|89.39|90.61|88.61|0
1743176400000|2025-03-28 15:40:00|90.82|88.82|91.25|89.25|91.84|89.84|89.95|87.95|0
1743176700000|2025-03-28 15:45:00|91.2|89.2|90.85|88.85|91.73|89.73|90.81|88.81|0
1743177000000|2025-03-28 15:50:00|90.94|88.94|92.38|90.38|92.51|90.51|90.85|88.85|0
1743177300000|2025-03-28 15:55:00|92.47|90.47|93.22|91.22|93.22|91.22|92.07|90.07|0
1743177600000|2025-03-28 16:00:00|93.26|91.26|92.38|90.38|93.26|91.26|92.33|90.33|0
1743177900000|2025-03-28 16:05:00|92.42|90.42|92.64|90.64|92.68|90.68|91.72|89.72|0
1743178200000|2025-03-28 16:10:00|92.68|90.68|92.9|90.9|92.95|90.95|91.89|89.89|0
1743178500000|2025-03-28 16:15:00|92.99|90.99|95.82|93.82|95.91|93.91|92.49|90.49|0
1743178800000|2025-03-28 16:20:00|95.91|93.91|96.18|94.18|96.32|94.32|95.46|93.46|0
1743179100000|2025-03-28 16:25:00|96.14|94.14|96.14|94.14|96.5|94.5|95.73|93.73|0
1743179400000|2025-03-28 16:30:00|96.18|94.18|95.59|93.59|96.18|94.18|95.41|93.41|0
1743179700000|2025-03-28 16:35:00|95.64|93.64|95.9|93.9|95.95|93.95|95.14|93.14|0
1743180000000|2025-03-28 16:40:00|95.95|93.95|96.17|94.17|96.17|94.17|95.14|93.14|0
1743180300000|2025-03-28 16:45:00|96.13|94.13|95.58|93.58|96.22|94.22|95.13|93.13|0
1743180600000|2025-03-28 16:50:00|95.63|93.63|95.27|93.27|95.72|93.72|94.91|92.91|0
1743180900000|2025-03-28 16:55:00|95.31|93.31|97.43|95.43|97.62|95.62|95.31|93.31|0
1743181200000|2025-03-28 17:00:00|97.48|95.48|97.94|95.94|98.07|96.07|97.43|95.43|0
1743181500000|2025-03-28 17:05:00|97.98|95.98|99.58|97.58|99.58|97.58|97.89|95.89|0
1743181800000|2025-03-28 17:10:00|99.54|97.54|99.44|97.44|99.72|97.72|99.12|97.12|0
1743182100000|2025-03-28 17:15:00|99.49|97.49|98.79|96.79|99.72|97.72|98.06|96.06|0
1743182400000|2025-03-28 17:20:00|98.84|96.84|99.3|97.3|99.34|97.34|98.47|96.47|0
1743182700000|2025-03-28 17:25:00|99.44|97.44|100.18|98.18|100.46|98.46|99.39|97.39|0
1743183000000|2025-03-28 17:30:00|100.13|98.13|99.94|97.94|100.27|98.27|99.43|97.43|0
1743183300000|2025-03-28 17:35:00|99.9|97.9|100.11|98.11|101.09|99.09|99.58|97.58|0
1743183600000|2025-03-28 17:40:00|100.06|98.06|100.2|98.2|100.34|98.34|99.51|97.51|0
1743183900000|2025-03-28 17:45:00|100.25|98.25|99.44|97.44|100.58|98.58|98.37|96.37|0
1743184200000|2025-03-28 17:50:00|99.39|97.39|99.43|97.43|99.67|97.67|99.16|97.16|0
1743184500000|2025-03-28 17:55:00|99.48|97.48|97.95|95.95|99.53|97.53|97.91|95.91|0
1743184800000|2025-03-28 18:00:00|98.05|96.05|98.32|96.32|98.6|96.6|97.45|95.45|0
1743185100000|2025-03-28 18:05:00|98.37|96.37|97.63|95.63|98.83|96.83|97.58|95.58|0
1743185400000|2025-03-28 18:10:00|97.58|95.58|96.87|94.87|98.21|96.21|95.69|93.69|0
1743185700000|2025-03-28 18:15:00|96.82|94.82|96.64|94.64|97.42|95.42|96.19|94.19|0
1743186000000|2025-03-28 18:20:00|96.59|94.59|97.74|95.74|97.74|95.74|96.41|94.41|0
1743186300000|2025-03-28 18:25:00|97.83|95.83|98.09|96.09|98.41|96.41|97.15|95.15|0
1743186600000|2025-03-28 18:30:00|98.14|96.14|97.67|95.67|98.37|96.37|97.49|95.49|0
1743186900000|2025-03-28 18:35:00|97.72|95.72|98.92|96.92|98.92|96.92|97.54|95.54|0
1743187200000|2025-03-28 18:40:00|98.87|96.87|98.82|96.82|99.01|97.01|98.55|96.55|0
1743187500000|2025-03-28 18:45:00|98.87|96.87|99.01|97.01|99.38|97.38|98.5|96.5|0
1743187800000|2025-03-28 18:50:00|98.91|96.91|98|96|98.91|96.91|98|96|0
1743188100000|2025-03-28 18:55:00|98.04|96.04|97.3|95.3|98.13|96.13|97.21|95.21|0
1743188400000|2025-03-28 19:00:00|97.26|95.26|97.44|95.44|97.67|95.67|96.94|94.94|0
1743188700000|2025-03-28 19:05:00|97.49|95.49|96.75|94.75|97.49|95.49|96.41|94.41|0
1743189000000|2025-03-28 19:10:00|96.71|94.71|97.21|95.21|97.8|95.8|96.66|94.66|0
1743189300000|2025-03-28 19:15:00|97.25|95.25|96.55|94.55|97.79|95.79|96.35|94.35|0
1743189600000|2025-03-28 19:20:00|96.53|94.53|96.89|94.89|97.44|95.44|96.25|94.25|0
1743189900000|2025-03-28 19:25:00|96.94|94.94|97.35|95.35|97.63|95.63|96.8|94.8|0
1743190200000|2025-03-28 19:30:00|97.39|95.39|100.56|98.56|100.61|98.61|97.28|95.28|0
1743190500000|2025-03-28 19:35:00|100.47|98.47|99.9|97.9|100.68|98.68|99.63|97.63|0
1743190800000|2025-03-28 19:40:00|99.81|97.81|100.61|98.61|101.03|99.03|99.63|97.63|0
1743191100000|2025-03-28 19:45:00|100.56|98.56|99.45|97.45|100.94|98.94|99.45|97.45|0
1743191400000|2025-03-28 19:50:00|99.31|97.31|98.93|96.93|100.52|98.52|98.8|96.8|0
1743191700000|2025-03-28 19:55:00|99.26|97.26|100.04|98.04|100.51|98.51|98.61|96.61|0
1743192000000|2025-03-28 20:00:00|100.14|98.14|100.51|98.51|100.74|98.74|100|98|0
1743192300000|2025-03-28 20:05:00|100.6|98.6|101.64|99.64|101.97|99.97|100.6|98.6|0
1743192600000|2025-03-28 20:10:00|101.6|99.6|101.24|99.24|102.36|100.36|101.05|99.05|0
1743380100000|2025-03-31 00:15:00|104.99|103.39|110.98|109.38|111.08|109.48|104.99|103.39|0
1743380400000|2025-03-31 00:20:00|110.88|109.28|111.45|109.85|112.07|110.47|110.88|109.28|0
1743380700000|2025-03-31 00:25:00|111.5|109.9|111.23|109.63|111.66|110.06|110.95|109.35|0
1743381000000|2025-03-31 00:30:00|112.82|110.82|113.35|111.35|113.43|111.43|112.74|110.74|0
1743381300000|2025-03-31 00:35:00|113.4|111.4|112.99|110.99|113.86|111.86|112.99|110.99|0
1743381600000|2025-03-31 00:40:00|112.89|110.89|113.24|111.24|113.29|111.29|112.69|110.69|0
1743381900000|2025-03-31 00:45:00|113.19|111.19|112.99|110.99|113.34|111.34|112.63|110.63|0
1743382200000|2025-03-31 00:50:00|112.96|110.96|112.5|110.5|112.96|110.96|112.38|110.38|0
1743382500000|2025-03-31 00:55:00|112.48|110.48|112.63|110.63|112.73|110.73|112.37|110.37|0
1743382800000|2025-03-31 01:00:00|112.57|110.57|111.56|109.56|112.57|110.57|111.36|109.36|0
1743383100000|2025-03-31 01:05:00|111.46|109.46|111.51|109.51|111.71|109.71|111.29|109.29|0
1743383400000|2025-03-31 01:10:00|111.56|109.56|111.23|109.23|111.59|109.59|111.08|109.08|0
1743383700000|2025-03-31 01:15:00|111.26|109.26|111.1|109.1|111.41|109.41|111.01|109.01|0
1743384000000|2025-03-31 01:20:00|111.13|109.13|110.38|108.38|111.36|109.36|110.2|108.2|0
1743384300000|2025-03-31 01:25:00|110.35|108.35|110.45|108.45|110.7|108.7|110.3|108.3|0
1743384600000|2025-03-31 01:30:00|107.49|105.89|108.09|106.49|108.44|106.84|107.49|105.89|0
1743384900000|2025-03-31 01:35:00|108|106.4|109.24|107.64|109.48|107.88|108|106.4|0
1743385200000|2025-03-31 01:40:00|109.29|107.69|109.2|107.6|109.39|107.79|108.51|106.91|0
1743385500000|2025-03-31 01:45:00|109.23|107.63|108.86|107.26|109.41|107.81|108.75|107.15|0
1743385800000|2025-03-31 01:50:00|108.84|107.24|108.87|107.27|109.04|107.44|108.6|107|0
1743386100000|2025-03-31 01:55:00|108.9|107.3|109.09|107.49|109.22|107.62|108.64|107.04|0
1743386400000|2025-03-31 02:00:00|109.04|107.44|109.99|108.39|110.25|108.65|109.04|107.44|0
1743386700000|2025-03-31 02:05:00|110.02|108.42|110.05|108.45|110.48|108.88|109.91|108.31|0
1743387000000|2025-03-31 02:10:00|109.97|108.37|108.87|107.27|110.05|108.45|108.87|107.27|0
1743387300000|2025-03-31 02:15:00|108.82|107.22|108.11|106.51|108.82|107.22|107.68|106.08|0
1743387600000|2025-03-31 02:20:00|108.21|106.61|109.09|107.49|109.17|107.57|108.21|106.61|0
1743387900000|2025-03-31 02:25:00|109.19|107.59|109.2|107.6|109.2|107.6|108.77|107.17|0
1743388200000|2025-03-31 02:30:00|111.42|109.42|111.92|109.92|111.97|109.97|111.42|109.42|0
1743388500000|2025-03-31 02:35:00|111.9|109.9|112.12|110.12|112.12|110.12|111.82|109.82|0
1743388800000|2025-03-31 02:40:00|112.07|110.07|111.97|109.97|112.12|110.12|111.69|109.69|0
1743389100000|2025-03-31 02:45:00|109.64|108.04|109.79|108.19|109.95|108.35|109.55|107.95|0
1743389400000|2025-03-31 02:50:00|109.87|108.27|110.07|108.47|110.21|108.61|109.77|108.17|0
1743389700000|2025-03-31 02:55:00|110.04|108.44|109.87|108.27|110.16|108.56|109.8|108.2|0
1743390000000|2025-03-31 03:00:00|109.82|108.22|110.38|108.78|110.38|108.78|109.62|108.02|0
1743390300000|2025-03-31 03:05:00|110.34|108.74|110.99|109.39|111.07|109.47|110.24|108.64|0
1743390600000|2025-03-31 03:10:00|110.98|109.38|111.75|110.15|111.78|110.18|110.97|109.37|0
1743390900000|2025-03-31 03:15:00|111.73|110.13|111.74|110.14|112.26|110.66|111.55|109.95|0
1743391200000|2025-03-31 03:20:00|111.76|110.16|111.39|109.79|111.8|110.2|111.39|109.79|0
1743391500000|2025-03-31 03:25:00|111.34|109.74|111.04|109.44|111.38|109.78|110.91|109.31|0
1743391800000|2025-03-31 03:30:00|111.09|109.49|111.38|109.78|111.63|110.03|110.97|109.37|0
1743392100000|2025-03-31 03:35:00|111.3|109.7|111.67|110.07|111.92|110.32|111.26|109.66|0
1743392400000|2025-03-31 03:40:00|111.62|110.02|111.26|109.66|111.74|110.14|111.09|109.49|0
1743392700000|2025-03-31 03:45:00|112.9|110.9|113.02|111.02|113.15|111.15|112.69|110.69|0
1743393000000|2025-03-31 03:50:00|113|111|112.79|110.79|113.1|111.1|112.69|110.69|0
1743393300000|2025-03-31 03:55:00|112.84|110.84|112.69|110.69|113.1|111.1|112.66|110.66|0
1743393600000|2025-03-31 04:00:00|112.74|110.74|112.79|110.79|113.04|111.04|112.69|110.69|0
1743393900000|2025-03-31 04:05:00|112.74|110.74|112.68|110.68|112.94|110.94|112.51|110.51|0
1743394200000|2025-03-31 04:10:00|112.73|110.73|112.68|110.68|112.94|110.94|112.68|110.68|0
1743394500000|2025-03-31 04:15:00|111.15|109.55|111.27|109.67|111.42|109.82|110.99|109.39|0
1743394800000|2025-03-31 04:20:00|111.57|109.97|111.49|109.89|111.85|110.25|111.27|109.67|0
1743395100000|2025-03-31 04:25:00|111.54|109.94|110.84|109.24|111.64|110.04|110.8|109.2|0
1743395400000|2025-03-31 04:30:00|110.82|109.22|110.46|108.86|110.9|109.3|110.42|108.82|0
1743395700000|2025-03-31 04:35:00|110.41|108.81|109.15|107.55|110.41|108.81|109.09|107.49|0
1743396000000|2025-03-31 04:40:00|109.2|107.6|109.46|107.86|109.75|108.15|109.15|107.55|0
1743396300000|2025-03-31 04:45:00|109.41|107.81|109.29|107.69|109.64|108.04|109.22|107.62|0
1743396600000|2025-03-31 04:50:00|109.34|107.74|109.46|107.86|109.75|108.15|109.24|107.64|0
1743396900000|2025-03-31 04:55:00|109.41|107.81|109.25|107.65|109.56|107.96|109.25|107.65|0
1743397200000|2025-03-31 05:00:00|109.3|107.7|109.07|107.47|109.7|108.1|108.77|107.17|0
1743397500000|2025-03-31 05:05:00|108.97|107.37|108.8|107.2|109.04|107.44|108.55|106.95|0
1743397800000|2025-03-31 05:10:00|108.9|107.3|108.55|106.95|108.98|107.38|108.05|106.45|0
1743398100000|2025-03-31 05:15:00|108.5|106.9|108.63|107.03|109.29|107.69|108.43|106.83|0
1743398400000|2025-03-31 05:20:00|108.53|106.93|108.52|106.92|108.6|107|108.06|106.46|0
1743398700000|2025-03-31 05:25:00|108.57|106.97|109.22|107.62|109.28|107.68|108.45|106.85|0
1743399000000|2025-03-31 05:30:00|109.17|107.57|109.48|107.88|109.68|108.08|109.12|107.52|0
1743399300000|2025-03-31 05:35:00|109.58|107.98|109.79|108.19|109.89|108.29|109.49|107.89|0
1743399600000|2025-03-31 05:40:00|109.89|108.29|109.99|108.39|110.32|108.72|109.75|108.15|0
1743399900000|2025-03-31 05:45:00|110.01|108.41|109.81|108.21|110.09|108.49|109.51|107.91|0
1743400200000|2025-03-31 05:50:00|109.79|108.19|109.69|108.09|109.79|108.19|109.43|107.83|0
1743400500000|2025-03-31 05:55:00|109.64|108.04|109.65|108.05|109.82|108.22|109.51|107.91|0
1743400800000|2025-03-31 06:00:00|112.88|110.88|113.64|111.64|113.74|111.74|112.38|110.38|0
1743401100000|2025-03-31 06:05:00|113.59|111.59|113.08|111.08|113.94|111.94|112.98|110.98|0
1743401400000|2025-03-31 06:10:00|113.13|111.13|113.28|111.28|113.58|111.58|112.72|110.72|0
1743401700000|2025-03-31 06:15:00|110.41|108.81|110.18|108.58|110.41|108.81|109.6|108|0
1743402000000|2025-03-31 06:20:00|110.13|108.53|109.5|107.9|110.42|108.82|109.38|107.78|0
1743402300000|2025-03-31 06:25:00|109.65|108.05|111.38|109.78|111.43|109.83|109.53|107.93|0
1743402600000|2025-03-31 06:30:00|112.5|110.5|112.55|110.55|113.06|111.06|112.5|110.5|0
1743402900000|2025-03-31 06:35:00|112.58|110.58|112.85|110.85|113.11|111.11|112.45|110.45|0
1743403200000|2025-03-31 06:40:00|112.88|110.88|112.8|110.8|113.06|111.06|112.65|110.65|0
1743403500000|2025-03-31 06:45:00|112.9|110.9|112.8|110.8|113.11|111.11|112.5|110.5|0
1743403800000|2025-03-31 06:50:00|112.77|110.77|112.75|110.75|113.36|111.36|112.52|110.52|0
1743404100000|2025-03-31 06:55:00|112.67|110.67|112.36|110.36|112.69|110.69|112.24|110.24|0
1743404400000|2025-03-31 07:00:00|112.34|110.34|112.44|110.44|112.84|110.84|111.83|109.83|0
1743404700000|2025-03-31 07:05:00|112.49|110.49|113.86|111.86|114.01|112.01|111.78|109.78|0
1743405000000|2025-03-31 07:10:00|113.99|111.99|113.65|111.65|114.04|112.04|113.07|111.07|0
1743405300000|2025-03-31 07:15:00|113.55|111.55|113.12|111.12|113.63|111.63|112.79|110.79|0
1743405600000|2025-03-31 07:20:00|113.14|111.14|111.82|109.82|113.22|111.22|111.82|109.82|0
1743405900000|2025-03-31 07:25:00|111.8|109.8|111.57|109.57|112.38|110.38|111.37|109.37|0
1743406200000|2025-03-31 07:30:00|111.52|109.52|113.29|111.29|113.39|111.39|111.49|109.49|0
1743406500000|2025-03-31 07:35:00|113.31|111.31|111.86|109.86|113.31|111.31|111.51|109.51|0
1743406800000|2025-03-31 07:40:00|111.91|109.91|111.21|109.21|111.91|109.91|111.06|109.06|0
1743407100000|2025-03-31 07:45:00|111.18|109.18|111.1|109.1|111.46|109.46|110.65|108.65|0
1743407400000|2025-03-31 07:50:00|110.95|108.95|110.75|108.75|111.35|109.35|110.75|108.75|0
1743407700000|2025-03-31 07:55:00|110.8|108.8|109.83|107.83|111.3|109.3|109.76|107.76|0
1743408000000|2025-03-31 08:00:00|109.86|107.86|110.93|108.93|110.93|108.93|109.08|107.08|0
1743408300000|2025-03-31 08:05:00|111.03|109.03|110.37|108.37|111.33|109.33|110.15|108.15|0
1743408600000|2025-03-31 08:10:00|110.47|108.47|108.77|106.77|110.8|108.8|108.74|106.74|0
1743408900000|2025-03-31 08:15:00|107.63|106.03|107.9|106.3|108.04|106.44|107.12|105.52|0
1743409200000|2025-03-31 08:20:00|107.95|106.35|109.79|108.19|109.84|108.24|107.95|106.35|0
1743409500000|2025-03-31 08:25:00|109.84|108.24|109.69|108.09|110.14|108.54|108.98|107.38|0
1743409800000|2025-03-31 08:30:00|110.63|108.63|110.38|108.38|110.98|108.98|110.18|108.18|0
1743410100000|2025-03-31 08:35:00|110.48|108.48|110.57|108.57|111.31|109.31|110.23|108.23|0
1743410400000|2025-03-31 08:40:00|110.63|108.63|111.33|109.33|111.43|109.43|110.32|108.32|0
1743410700000|2025-03-31 08:45:00|110.42|108.82|110.58|108.98|111.02|109.42|110.4|108.8|0
1743411000000|2025-03-31 08:50:00|110.53|108.93|111.12|109.52|111.12|109.52|110.4|108.8|0
1743411300000|2025-03-31 08:55:00|111.14|109.54|111.24|109.64|111.49|109.89|111.05|109.45|0
1743411600000|2025-03-31 09:00:00|111.34|109.74|112.74|111.14|113.1|111.5|111.34|109.74|0
1743411900000|2025-03-31 09:05:00|112.79|111.19|113.01|111.41|113.28|111.68|112.17|110.57|0
1743412200000|2025-03-31 09:10:00|112.96|111.36|113.44|111.84|113.84|112.24|112.38|110.78|0
1743412500000|2025-03-31 09:15:00|113.39|111.79|112.12|110.52|113.39|111.79|111.52|109.92|0
1743412800000|2025-03-31 09:20:00|112.23|110.63|111.52|109.92|112.3|110.7|111.52|109.92|0
1743413100000|2025-03-31 09:25:00|111.67|110.07|110.71|109.11|111.71|110.11|110.45|108.85|0
1743413400000|2025-03-31 09:30:00|110.61|109.01|110.63|109.03|110.88|109.28|110.17|108.57|0
1743413700000|2025-03-31 09:35:00|110.58|108.98|111.16|109.56|111.27|109.67|110.3|108.7|0
1743414000000|2025-03-31 09:40:00|111.21|109.61|112.16|110.56|112.16|110.56|111.02|109.42|0
1743414300000|2025-03-31 09:45:00|113.03|111.03|112.93|110.93|113.49|111.49|112.82|110.82|0
1743414600000|2025-03-31 09:50:00|112.87|110.87|112.2|110.2|113.13|111.13|111.58|109.58|0
1743414900000|2025-03-31 09:55:00|112.17|110.17|111.78|109.78|112.47|110.47|111.68|109.68|0
1743415200000|2025-03-31 10:00:00|111.83|109.83|111.69|109.69|111.83|109.83|111.03|109.03|0
1743415500000|2025-03-31 10:05:00|111.71|109.71|112.06|110.06|112.14|110.14|111.39|109.39|0
1743415800000|2025-03-31 10:10:00|112.1|110.1|111.5|109.5|112.47|110.47|111.5|109.5|0
1743416100000|2025-03-31 10:15:00|111.42|109.42|111.89|109.89|112.38|110.38|111.42|109.42|0
1743416400000|2025-03-31 10:20:00|111.92|109.92|112.2|110.2|112.28|110.28|111.31|109.31|0
1743416700000|2025-03-31 10:25:00|112.17|110.17|111.2|109.2|112.17|110.17|111.1|109.1|0
1743417000000|2025-03-31 10:30:00|111.23|109.23|111.07|109.07|111.49|109.49|110.79|108.79|0
1743417300000|2025-03-31 10:35:00|111.01|109.01|110.97|108.97|111.26|109.26|110.67|108.67|0
1743417600000|2025-03-31 10:40:00|110.91|108.91|111.13|109.13|111.25|109.25|110.72|108.72|0
1743417900000|2025-03-31 10:45:00|110.97|108.97|110.69|108.69|111.27|109.27|110.08|108.08|0
1743418200000|2025-03-31 10:50:00|110.74|108.74|110.63|108.63|111.01|109.01|110.37|108.37|0
1743418500000|2025-03-31 10:55:00|110.65|108.65|110.82|108.82|111.15|109.15|110.45|108.45|0
1743418800000|2025-03-31 11:00:00|110.88|108.88|110.94|108.94|111.66|109.66|110.23|108.23|0
1743419100000|2025-03-31 11:05:00|111.01|109.01|112.93|110.93|113.13|111.13|110.84|108.84|0
1743419400000|2025-03-31 11:10:00|113.08|111.08|112.68|110.68|113.08|111.08|112.2|110.2|0
1743419700000|2025-03-31 11:15:00|112.55|110.55|112.46|110.46|112.68|110.68|111.55|109.55|0
1743420000000|2025-03-31 11:20:00|112.56|110.56|113.3|111.3|113.3|111.3|112.52|110.52|0
1743420300000|2025-03-31 11:25:00|113.17|111.17|114.87|112.87|115.02|113.02|113.01|111.01|0
1743420600000|2025-03-31 11:30:00|114.83|112.83|115.85|113.85|116.12|114.12|114.36|112.36|0
1743420900000|2025-03-31 11:35:00|115.71|113.71|114.56|112.56|115.85|113.85|114.29|112.29|0
1743421200000|2025-03-31 11:40:00|114.53|112.53|114.37|112.37|114.57|112.57|113.64|111.64|0
1743421500000|2025-03-31 11:45:00|114.48|112.48|113.53|111.53|114.54|112.54|113.53|111.53|0
1743421800000|2025-03-31 11:50:00|113.49|111.49|113.09|111.09|113.6|111.6|112.67|110.67|0
1743422100000|2025-03-31 11:55:00|113.11|111.11|113.09|111.09|113.29|111.29|112.73|110.73|0
1743422400000|2025-03-31 12:00:00|113.05|111.05|113.71|111.71|113.85|111.85|112.54|110.54|0
1743422700000|2025-03-31 12:05:00|113.75|111.75|112.86|110.86|113.75|111.75|112.35|110.35|0
1743423000000|2025-03-31 12:10:00|112.88|110.88|113.58|111.58|113.83|111.83|112.79|110.79|0
1743423300000|2025-03-31 12:15:00|113.63|111.63|114.16|112.16|114.45|112.45|113.63|111.63|0
1743423600000|2025-03-31 12:20:00|114.21|112.21|113.45|111.45|114.41|112.41|113.32|111.32|0
1743423900000|2025-03-31 12:25:00|113.5|111.5|112.22|110.22|113.5|111.5|111.73|109.73|0
1743424200000|2025-03-31 12:30:00|112.12|110.12|111.07|109.07|112.48|110.48|111.07|109.07|0
1743424500000|2025-03-31 12:35:00|111.13|109.13|110.6|108.6|111.18|109.18|110.33|108.33|0
1743424800000|2025-03-31 12:40:00|110.65|108.65|110.53|108.53|111.47|109.47|110.38|108.38|0
1743425100000|2025-03-31 12:45:00|110.47|108.47|110.29|108.29|110.89|108.89|110.05|108.05|0
1743425400000|2025-03-31 12:50:00|110.32|108.32|110.24|108.24|110.64|108.64|109.93|107.93|0
1743425700000|2025-03-31 12:55:00|110.29|108.29|110.21|108.21|110.57|108.57|110.09|108.09|0
1743426000000|2025-03-31 13:00:00|109.99|107.99|110.63|108.63|110.84|108.84|108.04|106.04|0
1743426300000|2025-03-31 13:05:00|110.58|108.58|109.75|107.75|111.01|109.01|109.65|107.65|0
1743426600000|2025-03-31 13:10:00|109.86|107.86|110.32|108.32|110.49|108.49|109.56|107.56|0
1743426900000|2025-03-31 13:15:00|110.38|108.38|111.13|109.13|111.13|109.13|110.33|108.33|0
1743427200000|2025-03-31 13:20:00|110.94|108.94|111.69|109.69|111.86|109.86|110.93|108.93|0
1743427500000|2025-03-31 13:25:00|111.74|109.74|112.8|110.2|113.06|110.46|111.74|109.28|0
1743427800000|2025-03-31 13:30:00|111.43|109.43|115.88|113.88|116.51|114.51|111.43|109.43|0
1743428100000|2025-03-31 13:35:00|115.98|113.98|115.32|113.32|116.1|114.1|113.32|111.32|0
1743428400000|2025-03-31 13:40:00|114.88|112.88|118.69|116.69|118.85|116.85|114.88|112.88|0
1743428700000|2025-03-31 13:45:00|118.75|116.75|117.86|115.86|119.97|117.97|117.6|115.6|0
1743429000000|2025-03-31 13:50:00|118.18|116.18|113.13|111.13|118.66|116.66|112.89|110.89|0
1743429300000|2025-03-31 13:55:00|113.28|111.28|111.96|109.96|113.33|111.33|109.67|107.67|0
1743429600000|2025-03-31 14:00:00|111.79|109.79|109.82|107.82|111.8|109.8|107.83|105.83|0
1743429900000|2025-03-31 14:05:00|109.36|107.36|107.44|105.44|110.12|108.12|107.12|105.12|0
1743430200000|2025-03-31 14:10:00|107.43|105.43|108.43|106.43|109.92|107.92|107.29|105.29|0
1743430500000|2025-03-31 14:15:00|108.61|106.61|111.51|109.51|111.51|109.51|108.13|106.13|0
1743430800000|2025-03-31 14:20:00|111.56|109.56|111.46|109.46|112.21|110.21|110.47|108.47|0
1743431100000|2025-03-31 14:25:00|111.71|109.71|112.08|110.08|112.27|110.27|111.1|109.1|0
1743431400000|2025-03-31 14:30:00|112.18|110.18|106.76|104.76|112.18|110.18|106.71|104.71|0
1743431700000|2025-03-31 14:35:00|106.61|104.61|107.24|105.24|108.56|106.56|106.46|104.46|0
1743432000000|2025-03-31 14:40:00|107.44|105.44|108.49|106.49|109.05|107.05|106.69|104.69|0
1743432300000|2025-03-31 14:45:00|108.34|106.34|106.47|104.47|108.63|106.63|105.59|103.59|0
1743432600000|2025-03-31 14:50:00|106.52|104.52|106.55|104.55|108.62|106.62|106.07|104.07|0
1743432900000|2025-03-31 14:55:00|106.45|104.45|106.15|104.15|107.39|105.39|106.15|104.15|0
1743433200000|2025-03-31 15:00:00|105.95|103.95|104.91|102.91|106.25|104.25|104.69|102.69|0
1743433500000|2025-03-31 15:05:00|104.99|102.99|105.84|103.84|105.84|103.84|103.85|101.85|0
1743433800000|2025-03-31 15:10:00|105.79|103.79|106.27|104.27|106.35|104.35|104.57|102.57|0
1743434100000|2025-03-31 15:15:00|106.17|104.17|104.53|102.53|106.47|104.47|104.33|102.33|0
1743434400000|2025-03-31 15:20:00|104.58|102.58|102.41|100.41|104.71|102.71|102.13|100.13|0
1743434700000|2025-03-31 15:25:00|102.56|100.56|103.9|101.9|104.05|102.05|101.81|99.81|0
1743435000000|2025-03-31 15:30:00|103.86|101.86|103.27|101.27|104.77|102.77|103.17|101.17|0
1743435300000|2025-03-31 15:35:00|103.25|101.25|101.74|99.74|103.55|101.55|101.46|99.46|0
1743435600000|2025-03-31 15:40:00|101.71|99.71|101.96|99.96|102.31|100.31|100.91|98.91|0
1743435900000|2025-03-31 15:45:00|101.91|99.91|100.68|98.68|102.09|100.09|100.63|98.63|0
1743436200000|2025-03-31 15:50:00|100.73|98.73|100.35|98.35|101.14|99.14|99.88|97.88|0
1743436500000|2025-03-31 15:55:00|100.39|98.39|101.9|99.9|102.15|100.15|100.27|98.27|0
1743436800000|2025-03-31 16:00:00|101.85|99.85|101.26|99.26|101.9|99.9|100.59|98.59|0
1743437100000|2025-03-31 16:05:00|101.31|99.31|103.1|101.1|103.33|101.33|100.95|98.95|0
1743437400000|2025-03-31 16:10:00|103.06|101.06|103.71|101.71|104.77|102.77|103.01|101.01|0
1743437700000|2025-03-31 16:15:00|103.62|101.62|101.68|99.68|103.9|101.9|101.48|99.48|0
1743438000000|2025-03-31 16:20:00|101.63|99.63|101.8|99.8|102.69|100.69|101.54|99.54|0
1743438300000|2025-03-31 16:25:00|101.85|99.85|99.07|97.07|101.91|99.91|99.06|97.06|0
1743438600000|2025-03-31 16:30:00|99.12|97.12|99.43|97.43|100.58|98.58|98.86|96.86|0
1743438900000|2025-03-31 16:35:00|99.25|97.25|99.48|97.48|100.45|98.45|99.2|97.2|0
1743439200000|2025-03-31 16:40:00|99.57|97.57|100.35|98.35|100.53|98.53|99.14|97.14|0
1743439500000|2025-03-31 16:45:00|100.3|98.3|100.23|98.23|100.64|98.64|99.61|97.61|0
1743439800000|2025-03-31 16:50:00|100.18|98.18|99.6|97.6|100.63|98.63|99.46|97.46|0
1743440100000|2025-03-31 16:55:00|99.79|97.79|101.76|99.76|102.35|100.35|99.76|97.76|0
1743440400000|2025-03-31 17:00:00|101.8|99.8|100.52|98.52|102.45|100.45|100.52|98.52|0
1743440700000|2025-03-31 17:05:00|100.62|98.62|98.19|96.19|100.98|98.98|98.1|96.1|0
1743441000000|2025-03-31 17:10:00|98.14|96.14|98.27|96.27|98.72|96.72|97.53|95.53|0
1743441300000|2025-03-31 17:15:00|98.22|96.22|101.25|99.25|101.25|99.25|98.11|96.11|0
1743441600000|2025-03-31 17:20:00|101.11|99.11|101.94|99.94|102.76|100.76|101.08|99.08|0
1743441900000|2025-03-31 17:25:00|101.99|99.99|101.05|99.05|102.49|100.49|101.05|99.05|0
1743442200000|2025-03-31 17:30:00|101.1|99.1|100.91|98.91|101.68|99.68|100.81|98.81|0
1743442500000|2025-03-31 17:35:00|100.86|98.86|99.95|97.95|101.48|99.48|99.72|97.72|0
1743442800000|2025-03-31 17:40:00|99.91|97.91|102.45|100.45|102.65|100.65|99.91|97.91|0
1743443100000|2025-03-31 17:45:00|102.5|100.5|102.31|100.31|103.17|101.17|102.24|100.24|0
1743443400000|2025-03-31 17:50:00|102.26|100.26|100.24|98.24|102.67|100.67|100.03|98.03|0
1743443700000|2025-03-31 17:55:00|100.29|98.29|102.19|100.19|102.24|100.24|100.24|98.24|0
1743444000000|2025-03-31 18:00:00|102.24|100.24|98.78|96.78|102.39|100.39|98.58|96.58|0
1743444300000|2025-03-31 18:05:00|98.64|96.64|95.45|93.45|98.97|96.97|95.15|93.15|0
1743444600000|2025-03-31 18:10:00|95.5|93.5|95.77|93.77|95.81|93.81|94.29|92.29|0
1743444900000|2025-03-31 18:15:00|95.81|93.81|94.64|92.64|96.73|94.73|94.55|92.55|0
1743445200000|2025-03-31 18:20:00|94.45|92.45|95.65|93.65|96.05|94.05|94.41|92.41|0
1743445500000|2025-03-31 18:25:00|95.74|93.74|94.62|92.62|95.98|93.98|94.62|92.62|0
1743445800000|2025-03-31 18:30:00|94.48|92.48|93.93|91.93|94.84|92.84|93.46|91.46|0
1743446100000|2025-03-31 18:35:00|94.06|92.06|93.8|91.8|94.29|92.29|93.13|91.13|0
1743446400000|2025-03-31 18:40:00|93.89|91.89|94.25|92.25|94.25|92.25|93.07|91.07|0
1743446700000|2025-03-31 18:45:00|94.3|92.3|95.15|93.15|96.41|94.41|93.94|91.94|0
1743447000000|2025-03-31 18:50:00|95.29|93.29|93.92|91.92|95.29|93.29|93.35|91.35|0
1743447300000|2025-03-31 18:55:00|93.97|91.97|95.96|93.96|96.12|94.12|93.79|91.79|0
1743447600000|2025-03-31 19:00:00|96.01|94.01|93.95|91.95|96.05|94.05|93.82|91.82|0
1743447900000|2025-03-31 19:05:00|94.04|92.04|93.1|91.1|94.08|92.08|92.7|90.7|0
1743448200000|2025-03-31 19:10:00|93.14|91.14|92.05|90.05|93.37|91.37|91.39|89.39|0
1743448500000|2025-03-31 19:15:00|91.98|89.98|92.38|90.38|92.76|90.76|91.36|89.36|0
1743448800000|2025-03-31 19:20:00|92.34|90.34|91.67|89.67|92.55|90.55|90.88|88.88|0
1743449100000|2025-03-31 19:25:00|91.62|89.62|94.63|92.63|94.91|92.91|91.62|89.62|0
1743449400000|2025-03-31 19:30:00|94.54|92.54|91.89|89.89|94.99|92.99|91.75|89.75|0
1743449700000|2025-03-31 19:35:00|91.85|89.85|91.98|89.98|92.82|90.82|91.22|89.22|0
1743450000000|2025-03-31 19:40:00|91.96|89.96|90.89|88.89|91.96|89.96|88.52|86.52|0
1743450300000|2025-03-31 19:45:00|90.84|88.84|92.26|90.26|92.7|90.7|90.14|88.14|0
1743450600000|2025-03-31 19:50:00|92.24|90.24|91.85|89.85|94.63|92.63|90.8|88.8|0
1743450900000|2025-03-31 19:55:00|92.46|90.46|93.06|91.06|93.86|91.86|90.54|88.54|0
1743451200000|2025-03-31 20:00:00|92.71|90.71|93.96|91.96|95|93|92.4|90.4|0
1743451500000|2025-03-31 20:05:00|94.03|92.03|94.69|92.69|95.13|93.13|94|92|0
1743451800000|2025-03-31 20:10:00|94.82|92.82|94.21|92.21|95|93|93.79|91.79|0
1743452100000|2025-03-31 20:15:00|93.98|91.98|93.8|91.8|94.21|92.21|93.57|91.57|0
1743452400000|2025-03-31 20:20:00|93.78|91.78|93.93|91.93|94.24|92.24|93.75|91.75|0
1743452700000|2025-03-31 20:25:00|93.98|91.98|94.24|92.24|94.4|92.4|93.85|91.85|0
1743453000000|2025-03-31 20:30:00|94.33|92.33|94.45|92.45|94.55|92.55|94.21|92.21|0
1743453300000|2025-03-31 20:35:00|94.4|92.4|94.31|92.31|94.53|92.53|94.27|92.27|0
1743453600000|2025-03-31 20:40:00|94.4|92.4|94.2|92.2|94.51|92.51|94.2|92.2|0
1743453900000|2025-03-31 20:45:00|94.24|92.24|94.35|92.35|94.52|92.52|94.12|92.12|0
1743454200000|2025-03-31 20:50:00|94.4|92.4|94.34|92.34|94.84|92.84|94.34|92.34|0
1743454500000|2025-03-31 20:55:00|94.64|92.04|94.91|92.31|95|92.4|94.64|92.04|0
1743454800000|2025-03-31 21:00:00|94.86|92.26|94.85|92.25|94.86|92.26|94.83|92.23|0
1743455100000|2025-03-31 21:05:00|94.82|92.22|94.71|92.11|94.82|92.22|94.65|92.05|0
1743455400000|2025-03-31 21:10:00|94.76|92.16|94.88|92.28|94.88|92.28|94.71|92.11|0
1743456000000|2025-03-31 21:20:00|94.86|92.26|94.88|92.28|94.88|92.28|94.86|92.26|0
1743456300000|2025-03-31 21:25:00|94.87|92.27|94.81|92.21|94.87|92.27|94.81|92.21|0
1743456600000|2025-03-31 21:30:00|94.8|92.2|94.75|92.15|94.8|92.2|94.75|92.15|0
1743456900000|2025-03-31 21:35:00|94.69|92.09|94.7|92.1|94.71|92.11|94.69|92.09|0
1743457200000|2025-03-31 21:40:00|94.85|92.25|94.67|92.07|94.85|92.25|94.67|92.07|0
1743457500000|2025-03-31 21:45:00|94.74|92.14|94.71|92.11|94.8|92.2|94.68|92.08|0
1743457800000|2025-03-31 21:50:00|94.7|92.1|94.72|92.12|94.74|92.14|94.64|92.04|0
1743458100000|2025-03-31 21:55:00|94.73|92.13|94.76|92.16|94.81|92.21|94.71|92.11|0
1743458400000|2025-03-31 22:00:00|94.99|92.39|95.3|92.7|95.37|92.77|94.7|92.1|0
1743458700000|2025-03-31 22:05:00|95.26|92.66|96.34|93.74|96.34|93.74|95.07|92.47|0
1743459000000|2025-03-31 22:10:00|96.43|93.83|97.54|94.94|97.8|95.2|95.88|93.28|0
1743459300000|2025-03-31 22:15:00|97.57|94.97|96.79|94.19|98.26|95.66|96.74|94.14|0
1743459600000|2025-03-31 22:20:00|96.81|94.21|97.01|94.41|97.06|94.46|96.47|93.87|0
1743459900000|2025-03-31 22:25:00|97.06|94.46|96.78|94.18|97.15|94.55|96.46|93.86|0
1743460200000|2025-03-31 22:30:00|96.69|94.09|96.46|93.86|96.74|94.14|96.33|93.73|0
1743460500000|2025-03-31 22:35:00|96.44|93.84|95.92|93.32|96.46|93.86|95.78|93.18|0
1743460800000|2025-03-31 22:40:00|95.89|93.29|95.64|93.04|96.1|93.5|95.62|93.02|0
1743461100000|2025-03-31 22:45:00|95.67|93.07|95.1|92.5|95.78|93.18|94.97|92.37|0
1743461400000|2025-03-31 22:50:00|95.19|92.59|95.77|93.17|95.82|93.22|95.06|92.46|0
1743461700000|2025-03-31 22:55:00|95.73|93.13|95.82|93.22|95.95|93.35|95.5|92.9|0
1743462000000|2025-03-31 23:00:00|95.86|93.26|95.41|92.81|96.22|93.62|95.34|92.74|0
1743462300000|2025-03-31 23:05:00|95.5|92.9|94.96|92.36|95.68|93.08|94.67|92.07|0
1743462600000|2025-03-31 23:10:00|94.94|92.34|95.22|92.62|95.22|92.62|94.64|92.04|0
1743462900000|2025-03-31 23:15:00|95.18|92.58|95.72|93.12|95.83|93.23|95.09|92.49|0
1743463200000|2025-03-31 23:20:00|95.76|93.16|95.94|93.34|96.12|93.52|95.76|93.16|0
1743463500000|2025-03-31 23:25:00|95.89|93.29|96.32|93.72|96.62|94.02|95.85|93.25|0
1743463800000|2025-03-31 23:30:00|96.3|93.7|96.3|93.7|96.94|94.34|96.21|93.61|0
1743464100000|2025-03-31 23:35:00|96.34|93.74|96.52|93.92|96.64|94.04|96|93.4|0
1743464400000|2025-03-31 23:40:00|96.48|93.88|96.63|94.03|96.79|94.19|96.34|93.74|0
1743464700000|2025-03-31 23:45:00|96.61|94.01|97.11|94.51|97.11|94.51|96.54|93.94|0
1743465000000|2025-03-31 23:50:00|97.16|94.56|96.79|94.19|97.16|94.56|96.65|94.05|0
1743465300000|2025-03-31 23:55:00|96.83|94.23|96.42|93.82|96.83|94.23|96.29|93.69|0
1743465600000|2025-04-01 00:00:00|96.45|93.85|97.38|94.78|97.56|94.96|96.45|93.85|0
1743465900000|2025-04-01 00:05:00|97.29|94.69|96.83|94.23|97.38|94.78|96.6|94|0
1743466200000|2025-04-01 00:10:00|96.87|94.27|97.72|95.12|97.72|95.12|96.64|94.04|0
1743466500000|2025-04-01 00:15:00|97.65|95.05|97.07|95.07|97.96|95.96|96.8|94.45|0
1743466800000|2025-04-01 00:20:00|96.98|94.98|96.76|94.76|97.22|95.22|96.66|94.66|0
1743467100000|2025-04-01 00:25:00|96.72|94.72|97.1|95.1|97.49|95.49|96.72|94.72|0
1743467400000|2025-04-01 00:30:00|97.12|95.12|98.4|96.4|98.4|96.4|97.12|95.12|0
1743467700000|2025-04-01 00:35:00|98.3|96.3|97.63|95.63|98.61|96.61|97.54|95.54|0
1743468000000|2025-04-01 00:40:00|97.59|95.59|98.54|96.54|99.04|97.04|97.55|95.55|0
1743468300000|2025-04-01 00:45:00|98.57|96.57|98.35|96.35|98.69|96.69|98.09|96.09|0
1743468600000|2025-04-01 00:50:00|98.33|96.33|99.6|97.6|99.98|97.98|98.21|96.21|0
1743468900000|2025-04-01 00:55:00|99.55|97.55|98.73|96.73|99.65|97.65|98.73|96.73|0
1743469200000|2025-04-01 01:00:00|98.75|96.75|99.41|97.41|99.51|97.51|98.75|96.75|0
1743469500000|2025-04-01 01:05:00|99.43|97.43|100.05|98.05|100.1|98.1|98.95|96.95|0
1743469800000|2025-04-01 01:10:00|100.01|98.01|99.2|97.2|100.01|98.01|99.08|97.08|0
1743470100000|2025-04-01 01:15:00|99.22|97.22|98.65|96.65|99.29|97.29|98.22|96.22|0
1743470400000|2025-04-01 01:20:00|98.6|96.6|98.37|96.37|98.83|96.83|98.37|96.37|0
1743470700000|2025-04-01 01:25:00|98.42|96.42|98.27|96.27|98.54|96.54|98.24|96.24|0
1743471000000|2025-04-01 01:30:00|98.31|96.31|99.21|97.21|99.21|97.21|98.13|96.13|0
1743471300000|2025-04-01 01:35:00|99.31|97.31|99.24|97.24|99.58|97.58|99.07|97.07|0
1743471600000|2025-04-01 01:40:00|99.31|97.31|98.57|96.57|99.33|97.33|98.55|96.55|0
1743471900000|2025-04-01 01:45:00|98.48|96.48|98.17|96.17|98.48|96.48|97.9|95.9|0
1743472200000|2025-04-01 01:50:00|98.06|96.06|98.29|96.29|98.29|96.29|97.94|95.94|0
1743472500000|2025-04-01 01:55:00|98.33|96.33|98.13|96.13|98.33|96.33|98.02|96.02|0
1743472800000|2025-04-01 02:00:00|98.11|96.11|98.26|96.26|98.37|96.37|97.98|95.98|0
1743473100000|2025-04-01 02:05:00|98.3|96.3|98.15|96.15|98.5|96.5|98.1|96.1|0
1743473400000|2025-04-01 02:10:00|98.18|96.18|97.96|95.96|98.19|96.19|97.86|95.86|0
1743473700000|2025-04-01 02:15:00|97.98|95.98|97.42|95.42|98.05|96.05|97.28|95.28|0
1743474000000|2025-04-01 02:20:00|97.47|95.47|96.96|94.96|97.53|95.53|96.96|94.96|0
1743474300000|2025-04-01 02:25:00|97.01|95.01|97.15|95.15|97.18|95.18|96.75|94.75|0
1743474600000|2025-04-01 02:30:00|97.1|95.1|96.84|94.84|97.22|95.22|96.78|94.78|0
1743474900000|2025-04-01 02:35:00|96.86|94.86|96.85|94.85|96.93|94.93|96.75|94.75|0
1743475200000|2025-04-01 02:40:00|96.83|94.83|96.72|94.72|96.87|94.87|96.63|94.63|0
1743475500000|2025-04-01 02:45:00|96.74|94.74|96.59|94.59|96.85|94.85|96.59|94.59|0
1743475800000|2025-04-01 02:50:00|96.54|94.54|96.35|94.35|96.56|94.56|96.16|94.16|0
1743476100000|2025-04-01 02:55:00|96.3|94.3|96.04|94.04|96.39|94.39|96.02|94.02|0
1743476400000|2025-04-01 03:00:00|96.08|94.08|96.2|94.2|96.2|94.2|95.9|93.9|0
1743476700000|2025-04-01 03:05:00|96.25|94.25|96.44|94.44|96.48|94.48|96.13|94.13|0
1743477000000|2025-04-01 03:10:00|96.39|94.39|96.25|94.25|96.49|94.49|96.23|94.23|0
1743477300000|2025-04-01 03:15:00|96.23|94.23|96.66|94.66|96.79|94.79|96.21|94.21|0
1743477600000|2025-04-01 03:20:00|96.64|94.64|96.74|94.74|96.81|94.81|96.47|94.47|0
1743477900000|2025-04-01 03:25:00|96.71|94.71|96.66|94.66|96.76|94.76|96.61|94.61|0
1743478200000|2025-04-01 03:30:00|96.62|94.62|97.3|95.3|97.39|95.39|96.62|94.62|0
1743478500000|2025-04-01 03:35:00|97.25|95.25|97.59|95.59|97.61|95.61|97.22|95.22|0
1743478800000|2025-04-01 03:40:00|97.57|95.57|97.42|95.42|97.59|95.59|97.21|95.21|0
1743479100000|2025-04-01 03:45:00|97.37|95.37|97.14|95.14|97.46|95.46|97.09|95.09|0
1743479400000|2025-04-01 03:50:00|97.1|95.1|97.08|95.08|97.35|95.35|96.99|94.99|0
1743479700000|2025-04-01 03:55:00|97.04|95.04|97.36|95.36|97.39|95.39|97.04|95.04|0
1743480000000|2025-04-01 04:00:00|97.49|95.49|98.13|96.13|98.33|96.33|97.49|95.49|0
1743480300000|2025-04-01 04:05:00|98.18|96.18|97.82|95.82|98.39|96.39|97.82|95.82|0
1743480600000|2025-04-01 04:10:00|97.78|95.78|97.76|95.76|97.84|95.84|97.64|95.64|0
1743480900000|2025-04-01 04:15:00|97.79|95.79|97.42|95.42|97.83|95.83|97.42|95.42|0
1743481200000|2025-04-01 04:20:00|97.38|95.38|97.41|95.41|97.59|95.59|97.27|95.27|0
1743481500000|2025-04-01 04:25:00|97.36|95.36|97.91|95.91|97.96|95.96|97.32|95.32|0
1743481800000|2025-04-01 04:30:00|97.88|95.88|97.7|95.7|98|96|97.67|95.67|0
1743482100000|2025-04-01 04:35:00|97.65|95.65|97.68|95.68|97.8|95.8|97.57|95.57|0
1743482400000|2025-04-01 04:40:00|97.65|95.65|98.07|96.07|98.19|96.19|97.65|95.65|0
1743482700000|2025-04-01 04:45:00|98.05|96.05|97.91|95.91|98.11|96.11|97.91|95.91|0
1743483000000|2025-04-01 04:50:00|97.87|95.87|97.42|95.42|97.91|95.91|97.41|95.41|0
1743483300000|2025-04-01 04:55:00|97.47|95.47|97.27|95.27|97.47|95.47|97.13|95.13|0
1743483600000|2025-04-01 05:00:00|97.23|95.23|96.49|94.49|97.41|95.41|96.42|94.42|0
1743483900000|2025-04-01 05:05:00|96.53|94.53|96.4|94.4|96.58|94.58|95.8|93.8|0
1743484200000|2025-04-01 05:10:00|96.38|94.38|95.88|93.88|96.44|94.44|95.88|93.88|0
1743484500000|2025-04-01 05:15:00|95.92|93.92|95.97|93.97|96.09|94.09|95.61|93.61|0
1743484800000|2025-04-01 05:20:00|96.01|94.01|95.68|93.68|96.01|94.01|95.54|93.54|0
1743485100000|2025-04-01 05:25:00|95.65|93.65|95.75|93.75|95.88|93.88|95.61|93.61|0
1743485400000|2025-04-01 05:30:00|95.79|93.79|96.31|94.31|96.42|94.42|95.62|93.62|0
1743485700000|2025-04-01 05:35:00|96.37|94.37|96.35|94.35|96.5|94.5|96.19|94.19|0
1743486000000|2025-04-01 05:40:00|96.33|94.33|96.88|94.88|96.93|94.93|96.24|94.24|0
1743486300000|2025-04-01 05:45:00|96.92|94.92|97.19|95.19|97.39|95.39|96.87|94.87|0
1743486600000|2025-04-01 05:50:00|97.15|95.15|97.23|95.23|97.57|95.57|97.15|95.15|0
1743486900000|2025-04-01 05:55:00|97.25|95.25|97.53|95.53|97.64|95.64|96.96|94.96|0
1743487200000|2025-04-01 06:00:00|97.62|95.62|97.53|95.53|97.8|95.8|97.03|95.03|0
1743487500000|2025-04-01 06:05:00|97.51|95.51|96.95|94.95|97.53|95.53|96.56|94.56|0
1743487800000|2025-04-01 06:10:00|96.99|94.99|97.08|95.08|97.69|95.69|96.87|94.87|0
1743488100000|2025-04-01 06:15:00|97.1|95.1|96.36|94.36|97.2|95.2|96.18|94.18|0
1743488400000|2025-04-01 06:20:00|96.32|94.32|96.69|94.69|96.72|94.72|95.81|93.81|0
1743488700000|2025-04-01 06:25:00|96.72|94.72|95.87|93.87|96.72|94.72|95.81|93.81|0
1743489000000|2025-04-01 06:30:00|95.96|93.96|96.29|94.29|96.34|94.34|95.82|93.82|0
1743489300000|2025-04-01 06:35:00|96.26|94.26|95.94|93.94|96.52|94.52|95.94|93.94|0
1743489600000|2025-04-01 06:40:00|95.9|93.9|95.61|93.61|96.29|94.29|95.61|93.61|0
1743489900000|2025-04-01 06:45:00|95.56|93.56|93.92|91.92|95.57|93.57|93.87|91.87|0
1743490200000|2025-04-01 06:50:00|93.98|91.98|93.86|91.86|94.14|92.14|93.52|91.52|0
1743490500000|2025-04-01 06:55:00|93.84|91.84|93.66|91.66|94.16|92.16|93.42|91.42|0
1743490800000|2025-04-01 07:00:00|93.79|91.79|91.95|89.95|94.12|92.12|91.79|89.79|0
1743491100000|2025-04-01 07:05:00|91.84|89.84|92.19|90.19|92.4|90.4|91.52|89.52|0
1743491400000|2025-04-01 07:10:00|92.23|90.23|92.41|90.41|92.63|90.63|91.92|89.92|0
1743491700000|2025-04-01 07:15:00|92.36|90.36|93.36|91.36|93.58|91.58|92.26|90.26|0
1743492000000|2025-04-01 07:20:00|93.24|91.24|93.34|91.34|93.66|91.66|92.99|90.99|0
1743492300000|2025-04-01 07:25:00|93.49|91.49|94.32|92.32|94.39|92.39|93.47|91.47|0
1743492600000|2025-04-01 07:30:00|94.12|92.12|95.18|93.18|95.25|93.25|93.95|91.95|0
1743492900000|2025-04-01 07:35:00|95.13|93.13|95.29|93.29|95.35|93.35|94.86|92.86|0
1743493200000|2025-04-01 07:40:00|95.34|93.34|95.26|93.26|95.4|93.4|94.84|92.84|0
1743493500000|2025-04-01 07:45:00|95.3|93.3|95.14|93.14|95.52|93.52|94.99|92.99|0
1743493800000|2025-04-01 07:50:00|95.19|93.19|95.26|93.26|95.75|93.75|94.95|92.95|0
1743494100000|2025-04-01 07:55:00|95.24|93.24|95.57|93.57|95.73|93.73|95.13|93.13|0
1743494400000|2025-04-01 08:00:00|95.7|93.7|95.76|93.76|96.03|94.03|95.47|93.47|0
1743494700000|2025-04-01 08:05:00|95.83|93.83|95.83|93.83|96.07|94.07|95.45|93.45|0
1743495000000|2025-04-01 08:10:00|95.8|93.8|95.95|93.95|96.15|94.15|95.64|93.64|0
1743495300000|2025-04-01 08:15:00|96.04|94.04|95.31|93.31|96.04|94.04|95.29|93.29|0
1743495600000|2025-04-01 08:20:00|95.33|93.33|94.9|92.9|95.37|93.37|94.88|92.88|0
1743495900000|2025-04-01 08:25:00|94.96|92.96|94.15|92.15|95.01|93.01|93.99|91.99|0
1743496200000|2025-04-01 08:30:00|94.24|92.24|94|92|94.57|92.57|93.89|91.89|0
1743496500000|2025-04-01 08:35:00|94.01|92.01|93.64|91.64|94.28|92.28|93.64|91.64|0
1743496800000|2025-04-01 08:40:00|93.59|91.59|93.24|91.24|93.76|91.76|93.06|91.06|0
1743497100000|2025-04-01 08:45:00|93.11|91.11|93.67|91.67|93.83|91.83|93.11|91.11|0
1743497400000|2025-04-01 08:50:00|93.65|91.65|93.03|91.03|93.65|91.65|92.97|90.97|0
1743497700000|2025-04-01 08:55:00|92.96|90.96|92.87|90.87|93.09|91.09|92.58|90.58|0
1743498000000|2025-04-01 09:00:00|92.85|90.85|92.93|90.93|93.02|91.02|92.02|90.02|0
1743498300000|2025-04-01 09:05:00|92.97|90.97|92.48|90.48|93.14|91.14|92.29|90.29|0
1743498600000|2025-04-01 09:10:00|92.6|90.6|93.01|91.01|93.06|91.06|92.39|90.39|0
1743498900000|2025-04-01 09:15:00|92.96|90.96|92.35|90.35|93.06|91.06|92.18|90.18|0
1743499200000|2025-04-01 09:20:00|92.38|90.38|92.3|90.3|92.48|90.48|92.22|90.22|0
1743499500000|2025-04-01 09:25:00|92.34|90.34|92.64|90.64|92.85|90.85|92.3|90.3|0
1743499800000|2025-04-01 09:30:00|92.59|90.59|91.73|89.73|92.73|90.73|91.67|89.67|0
1743500100000|2025-04-01 09:35:00|91.65|89.65|91.51|89.51|92.14|90.14|91.51|89.51|0
1743500400000|2025-04-01 09:40:00|91.48|89.48|91.4|89.4|91.55|89.55|91.25|89.25|0
1743500700000|2025-04-01 09:45:00|91.44|89.44|91.14|89.14|91.45|89.45|91.14|89.14|0
1743501000000|2025-04-01 09:50:00|91.18|89.18|91.65|89.65|91.79|89.79|90.97|88.97|0
1743501300000|2025-04-01 09:55:00|91.69|89.69|91.85|89.85|91.9|89.9|91.25|89.25|0
1743501600000|2025-04-01 10:00:00|91.72|89.72|92.96|90.96|93.79|91.79|91.72|89.72|0
1743501900000|2025-04-01 10:05:00|92.87|90.87|94.78|92.78|95.17|93.17|92.54|90.54|0
1743502200000|2025-04-01 10:10:00|94.92|92.92|95.11|93.11|95.79|93.79|94.6|92.6|0
1743502500000|2025-04-01 10:15:00|95.14|93.14|95.49|93.49|95.67|93.67|94.84|92.84|0
1743502800000|2025-04-01 10:20:00|95.47|93.47|95.83|93.83|95.91|93.91|94.95|92.95|0
1743503100000|2025-04-01 10:25:00|95.81|93.81|96.88|94.88|96.95|94.95|95.66|93.66|0
1743503400000|2025-04-01 10:30:00|96.9|94.9|98.15|96.15|99.54|97.54|96.83|94.83|0
1743503700000|2025-04-01 10:35:00|98.06|96.06|97.77|95.77|98.45|96.45|97.32|95.32|0
1743504000000|2025-04-01 10:40:00|97.74|95.74|97.56|95.56|97.74|95.74|96.33|94.33|0
1743504300000|2025-04-01 10:45:00|97.66|95.66|95.86|93.86|97.84|95.84|95.65|93.65|0
1743504600000|2025-04-01 10:50:00|95.88|93.88|96.14|94.14|96.51|94.51|95.72|93.72|0
1743504900000|2025-04-01 10:55:00|96.2|94.2|96.15|94.15|96.5|94.5|95.64|93.64|0
1743505200000|2025-04-01 11:00:00|95.94|93.94|96.53|94.53|97.42|95.42|95.94|93.94|0
1743505500000|2025-04-01 11:05:00|96.56|94.56|96.99|94.99|97.2|95.2|96.1|94.1|0
1743505800000|2025-04-01 11:10:00|97.02|95.02|98|96|98.07|96.07|97.02|95.02|0
1743506100000|2025-04-01 11:15:00|97.98|95.98|97.73|95.73|98.74|96.74|97.71|95.71|0
1743506400000|2025-04-01 11:20:00|97.64|95.64|98.33|96.33|98.87|96.87|97.62|95.62|0
1743506700000|2025-04-01 11:25:00|98.29|96.29|98.96|96.96|99.06|97.06|98.15|96.15|0
1743507000000|2025-04-01 11:30:00|98.93|96.93|99.06|97.06|100.17|98.17|98.17|96.17|0
1743507300000|2025-04-01 11:35:00|99.02|97.02|100.41|98.41|100.77|98.77|98.97|96.97|0
1743507600000|2025-04-01 11:40:00|100.46|98.46|99.8|97.8|100.75|98.75|99.75|97.75|0
1743507900000|2025-04-01 11:45:00|99.85|97.85|99.05|97.05|99.9|97.9|98.88|96.88|0
1743508200000|2025-04-01 11:50:00|99.04|97.04|100.17|98.17|100.3|98.3|99|97|0
1743508500000|2025-04-01 11:55:00|100.26|98.26|99.15|97.15|100.45|98.45|98.94|96.94|0
1743508800000|2025-04-01 12:00:00|99.17|97.17|99.53|97.53|99.55|97.55|98.82|96.82|0
1743509100000|2025-04-01 12:05:00|99.51|97.51|98.24|96.24|100.04|98.04|98.07|96.07|0
1743509400000|2025-04-01 12:10:00|98.28|96.28|98.42|96.42|99.29|97.29|97.84|95.84|0
1743509700000|2025-04-01 12:15:00|98.56|96.56|98.98|96.98|98.98|96.98|97.32|95.32|0
1743510000000|2025-04-01 12:20:00|98.89|96.89|99.32|97.32|99.97|97.97|98.66|96.66|0
1743510300000|2025-04-01 12:25:00|99.41|97.41|99.3|97.3|99.67|97.67|99.09|97.09|0
1743510600000|2025-04-01 12:30:00|99.37|97.37|98.49|96.49|99.47|97.47|97.84|95.84|0
1743510900000|2025-04-01 12:35:00|98.44|96.44|98.3|96.3|98.82|96.82|97.83|95.83|0
1743511200000|2025-04-01 12:40:00|98.27|96.27|98.62|96.62|99.08|97.08|98.04|96.04|0
1743511500000|2025-04-01 12:45:00|98.64|96.64|98.6|96.6|99.07|97.07|98.35|96.35|0
1743511800000|2025-04-01 12:50:00|98.56|96.56|97.61|95.61|98.56|96.56|97.09|95.09|0
1743512100000|2025-04-01 12:55:00|97.66|95.66|97.23|95.23|97.66|95.66|96.77|94.77|0
1743512400000|2025-04-01 13:00:00|97.09|95.09|96.39|94.39|97.33|95.33|96.1|94.1|0
1743512700000|2025-04-01 13:05:00|96.52|94.52|96.2|94.2|96.65|94.65|96.01|94.01|0
1743513000000|2025-04-01 13:10:00|96.16|94.16|95.48|93.48|96.18|94.18|95.21|93.21|0
1743513300000|2025-04-01 13:15:00|95.53|93.53|95.98|93.98|96.39|94.39|95.48|93.48|0
1743513600000|2025-04-01 13:20:00|95.94|93.94|95.34|93.34|96.24|94.24|95.19|93.19|0
1743513900000|2025-04-01 13:25:00|95.6|93|96.36|93.76|96.43|93.83|95.06|92.46|0
1743514200000|2025-04-01 13:30:00|97.76|95.76|97.6|95.6|98.66|96.66|95.91|93.91|0
1743514500000|2025-04-01 13:35:00|97.55|95.55|97.56|95.56|99.32|97.32|96.53|94.53|0
1743514800000|2025-04-01 13:40:00|97.6|95.6|97.8|95.8|99.49|97.49|96.55|94.55|0
1743515100000|2025-04-01 13:45:00|97.83|95.83|94.75|92.75|98.27|96.27|94.57|92.57|0
1743515400000|2025-04-01 13:50:00|94.7|92.7|95.05|93.05|95.34|93.34|94.34|92.34|0
1743515700000|2025-04-01 13:55:00|95.18|93.18|96.26|94.26|97.25|95.25|95.16|93.16|0
1743516000000|2025-04-01 14:00:00|96.89|94.89|99.1|97.1|99.39|97.39|96.35|94.35|0
1743516300000|2025-04-01 14:05:00|99.05|97.05|101.18|99.18|101.82|99.82|97.87|95.87|0
1743516600000|2025-04-01 14:10:00|100.99|98.99|104.11|102.11|104.11|102.11|100.46|98.46|0
1743516900000|2025-04-01 14:15:00|104.06|102.06|103.82|101.82|104.26|102.26|102.65|100.65|0
1743517200000|2025-04-01 14:20:00|103.87|101.87|101.67|99.67|105.3|103.3|101.44|99.44|0
1743517500000|2025-04-01 14:25:00|101.72|99.72|101.76|99.76|102.75|100.75|100.27|98.27|0
1743517800000|2025-04-01 14:30:00|101.8|99.8|100.62|98.62|101.95|99.95|100.18|98.18|0
1743518100000|2025-04-01 14:35:00|100.53|98.53|97.27|95.27|100.82|98.82|96.13|94.13|0
1743518400000|2025-04-01 14:40:00|97.54|95.54|95.55|93.55|97.68|95.68|94.32|92.32|0
1743518700000|2025-04-01 14:45:00|95.59|93.59|95.46|93.46|96.49|94.49|95.11|93.11|0
1743519000000|2025-04-01 14:50:00|95.32|93.32|92.99|90.99|95.4|93.4|92.99|90.99|0
1743519300000|2025-04-01 14:55:00|92.95|90.95|91.88|89.88|93.54|91.54|91.8|89.8|0
1743519600000|2025-04-01 15:00:00|91.84|89.84|91.03|89.03|92.4|90.4|90.77|88.77|0
1743519900000|2025-04-01 15:05:00|91.16|89.16|90.04|88.04|91.29|89.29|89.83|87.83|0
1743520200000|2025-04-01 15:10:00|89.96|87.96|88.17|86.17|90.6|88.6|88.02|86.02|0
1743520500000|2025-04-01 15:15:00|88.26|86.26|88.51|86.51|88.51|86.51|87.3|85.3|0
1743520800000|2025-04-01 15:20:00|88.59|86.59|87.77|85.77|89.71|87.71|87.59|85.59|0
1743521100000|2025-04-01 15:25:00|87.89|85.89|89.26|87.26|89.26|87.26|87.39|85.39|0
1743521400000|2025-04-01 15:30:00|89.34|87.34|89.35|87.35|90.17|88.17|89.08|87.08|0
1743521700000|2025-04-01 15:35:00|89.3|87.3|89.53|87.53|90.65|88.65|89.22|87.22|0
1743522000000|2025-04-01 15:40:00|89.7|87.7|89.1|87.1|90.69|88.69|88.75|86.75|0
1743522300000|2025-04-01 15:45:00|89.14|87.14|88.18|86.18|89.19|87.19|87.99|85.99|0
1743522600000|2025-04-01 15:50:00|87.97|85.97|89.21|87.21|89.72|87.72|87.85|85.85|0
1743522900000|2025-04-01 15:55:00|89.26|87.26|88.51|86.51|89.69|87.69|88.43|86.43|0
1743523200000|2025-04-01 16:00:00|88.47|86.47|87.39|85.39|89.16|87.16|87.15|85.15|0
1743523500000|2025-04-01 16:05:00|87.5|85.5|87.24|85.24|88.06|86.06|87.06|85.06|0
1743523800000|2025-04-01 16:10:00|87.2|85.2|87.01|85.01|87.75|85.75|86.82|84.82|0
1743524100000|2025-04-01 16:15:00|87.09|85.09|86.42|84.42|87.28|85.28|85.96|83.96|0
1743524400000|2025-04-01 16:20:00|86.54|84.54|87.03|85.03|87.79|85.79|85.55|83.55|0
1743524700000|2025-04-01 16:25:00|87.11|85.11|89.74|87.74|89.99|87.99|86.97|84.97|0
1743525000000|2025-04-01 16:30:00|89.59|87.59|90.43|88.43|91.22|89.22|89.3|87.3|0
1743525300000|2025-04-01 16:35:00|90.52|88.52|91.61|89.61|91.84|89.84|90.27|88.27|0
1743525600000|2025-04-01 16:40:00|91.55|89.55|91.99|89.99|92.25|90.25|90.74|88.74|0
1743525900000|2025-04-01 16:45:00|91.95|89.95|90.94|88.94|92.2|90.2|90.74|88.74|0
1743526200000|2025-04-01 16:50:00|90.86|88.86|89.14|87.14|91.16|89.16|88.2|86.2|0
1743526500000|2025-04-01 16:55:00|89.16|87.16|89.61|87.61|89.61|87.61|88.63|86.63|0
1743526800000|2025-04-01 17:00:00|89.58|87.58|89.42|87.42|89.91|87.91|88.86|86.86|0
1743527100000|2025-04-01 17:05:00|89.38|87.38|90.45|88.45|91.07|89.07|89.38|87.38|0
1743527400000|2025-04-01 17:10:00|90.53|88.53|89.48|87.48|91.04|89.04|89.48|87.48|0
1743527700000|2025-04-01 17:15:00|89.63|87.63|91.39|89.39|91.48|89.48|89.49|87.49|0
1743528000000|2025-04-01 17:20:00|91.35|89.35|91.58|89.58|91.87|89.87|90.85|88.85|0
1743528300000|2025-04-01 17:25:00|91.64|89.64|92.29|90.29|92.53|90.53|91.07|89.07|0
1743528600000|2025-04-01 17:30:00|92.37|90.37|92.61|90.61|92.68|90.68|91.02|89.02|0
1743528900000|2025-04-01 17:35:00|92.57|90.57|91.58|89.58|92.65|90.65|91.33|89.33|0
1743529200000|2025-04-01 17:40:00|91.53|89.53|92.02|90.02|92.12|90.12|90.1|88.1|0
1743529500000|2025-04-01 17:45:00|92.04|90.04|90.76|88.76|92.1|90.1|90.71|88.71|0
1743529800000|2025-04-01 17:50:00|90.7|88.7|91.33|89.33|91.43|89.43|90.13|88.13|0
1743530100000|2025-04-01 17:55:00|91.3|89.3|92.36|90.36|92.41|90.41|91.26|89.26|0
1743530400000|2025-04-01 18:00:00|92.23|90.23|94.78|92.78|95.33|93.33|92.05|90.05|0
1743530700000|2025-04-01 18:05:00|94.74|92.74|95.79|93.79|95.79|93.79|94.31|92.31|0
1743531000000|2025-04-01 18:10:00|95.7|93.7|94.73|92.73|96.4|94.4|94.69|92.69|0
1743531300000|2025-04-01 18:15:00|94.78|92.78|96.25|94.25|96.59|94.59|94.7|92.7|0
1743531600000|2025-04-01 18:20:00|96.07|94.07|97.38|95.38|97.38|95.38|95.93|93.93|0
1743531900000|2025-04-01 18:25:00|97.34|95.34|96.97|94.97|97.38|95.38|96.05|94.05|0
1743532200000|2025-04-01 18:30:00|97.02|95.02|96.69|94.69|97.11|95.11|95.86|93.86|0
1743532500000|2025-04-01 18:35:00|96.72|94.72|97.3|95.3|97.4|95.4|96|94|0
1743532800000|2025-04-01 18:40:00|97.37|95.37|96.04|94.04|97.37|95.37|96.03|94.03|0
1743533100000|2025-04-01 18:45:00|96.13|94.13|97.67|95.67|97.67|95.67|96.08|94.08|0
1743533400000|2025-04-01 18:50:00|97.6|95.6|97.1|95.1|98.27|96.27|97|95|0
1743533700000|2025-04-01 18:55:00|96.96|94.96|95.42|93.42|96.96|94.96|95.23|93.23|0
1743534000000|2025-04-01 19:00:00|95.64|93.64|94.6|92.6|95.78|93.78|94.46|92.46|0
1743534300000|2025-04-01 19:05:00|94.56|92.56|95.07|93.07|95.12|93.12|93.7|91.7|0
1743534600000|2025-04-01 19:10:00|95.12|93.12|94.1|92.1|95.32|93.32|94.01|92.01|0
1743534900000|2025-04-01 19:15:00|94.19|92.19|94.04|92.04|94.47|92.47|92.9|90.9|0
1743535200000|2025-04-01 19:20:00|94|92|92.64|90.64|94.4|92.4|92.53|90.53|0
1743535500000|2025-04-01 19:25:00|92.73|90.73|93.36|91.36|93.36|91.36|92.39|90.39|0
1743535800000|2025-04-01 19:30:00|93.53|91.53|91.36|89.36|93.8|91.8|90.97|88.97|0
1743536100000|2025-04-01 19:35:00|91.41|89.41|90.85|88.85|91.74|89.74|90.34|88.34|0
1743536400000|2025-04-01 19:40:00|90.89|88.89|90.41|88.41|91.12|89.12|90.21|88.21|0
1743536700000|2025-04-01 19:45:00|90.43|88.43|89.49|87.49|90.67|88.67|89.45|87.45|0
1743537000000|2025-04-01 19:50:00|89.51|87.51|88.34|86.34|90.77|88.77|88.04|86.04|0
1743537300000|2025-04-01 19:55:00|88.26|86.26|88.62|86.62|89.65|87.65|87.52|85.52|0
1743537600000|2025-04-01 20:00:00|88.66|86.66|89|87|89.15|87.15|88.31|86.31|0
1743537900000|2025-04-01 20:05:00|88.96|86.96|89.01|87.01|89.29|87.29|88.71|86.71|0
1743538200000|2025-04-01 20:10:00|89.05|87.05|88.9|86.9|89.24|87.24|88.8|86.8|0
1743538500000|2025-04-01 20:15:00|88.99|86.99|89.16|87.16|89.28|87.28|88.82|86.82|0
1743538800000|2025-04-01 20:20:00|89.12|87.12|89.46|87.46|89.57|87.57|89|87|0
1743539100000|2025-04-01 20:25:00|89.5|87.5|90.06|88.06|90.14|88.14|89.33|87.33|0
1743539400000|2025-04-01 20:30:00|90.02|88.02|90.1|88.1|90.35|88.35|89.98|87.98|0
1743539700000|2025-04-01 20:35:00|90.13|88.13|90.3|88.3|90.3|88.3|89.93|87.93|0
1743540000000|2025-04-01 20:40:00|90.32|88.32|90.27|88.27|90.47|88.47|90.22|88.22|0
1743540300000|2025-04-01 20:45:00|90.31|88.31|89.7|87.7|90.36|88.36|88.18|86.18|0
1743540600000|2025-04-01 20:50:00|89.74|87.74|88.96|86.96|89.97|87.97|88.12|86.12|0
1743540900000|2025-04-01 20:55:00|89.26|86.66|89.6|87|89.85|87.25|89.26|86.66|0
1743541200000|2025-04-01 21:00:00|89.54|86.94|89.53|86.93|89.68|87.08|89.53|86.93|0
1743541500000|2025-04-01 21:05:00|89.49|86.89|89.47|86.87|89.53|86.93|89.42|86.82|0
1743541800000|2025-04-01 21:10:00|89.48|86.88|89.54|86.94|89.54|86.94|89.47|86.87|0
1743542100000|2025-04-01 21:15:00|89.56|86.96|89.41|86.81|89.56|86.96|89.39|86.79|0
1743542400000|2025-04-01 21:20:00|89.42|86.82|89.44|86.84|89.44|86.84|89.2|86.6|0
1743542700000|2025-04-01 21:25:00|89.43|86.83|89.41|86.81|89.46|86.86|89.39|86.79|0
1743543000000|2025-04-01 21:30:00|89.44|86.84|89.51|86.91|89.53|86.93|89.42|86.82|0
1743543300000|2025-04-01 21:35:00|89.53|86.93|89.49|86.89|89.53|86.93|89.49|86.89|0
1743543600000|2025-04-01 21:40:00|89.47|86.87|89.43|86.83|89.53|86.93|89.43|86.83|0
1743543900000|2025-04-01 21:45:00|89.44|86.84|89.38|86.78|89.45|86.85|89.22|86.62|0
1743544200000|2025-04-01 21:50:00|89.36|86.76|89.25|86.65|89.36|86.76|89.2|86.6|0
1743544500000|2025-04-01 21:55:00|89.26|86.66|89.39|86.79|89.53|86.93|89.15|86.55|0
1743544800000|2025-04-01 22:00:00|89.38|86.78|88.99|86.39|89.61|87.01|88.83|86.23|0
1743545100000|2025-04-01 22:05:00|88.95|86.35|88.34|85.74|88.95|86.35|88.09|85.49|0
1743545400000|2025-04-01 22:10:00|88.15|85.55|87.41|84.81|88.15|85.55|85.9|83.3|0
1743545700000|2025-04-01 22:15:00|87.43|84.83|86.81|84.21|87.68|85.08|86.52|83.92|0
1743546000000|2025-04-01 22:20:00|86.77|84.17|86.66|84.06|87.16|84.56|86.64|84.04|0
1743546300000|2025-04-01 22:25:00|86.68|84.08|86.93|84.33|86.95|84.35|86.35|83.75|0
1743546600000|2025-04-01 22:30:00|86.91|84.31|87.76|85.16|88.05|85.45|86.8|84.2|0
1743546900000|2025-04-01 22:35:00|87.8|85.2|87.34|84.74|88.09|85.49|87.07|84.47|0
1743547200000|2025-04-01 22:40:00|87.32|84.72|87.5|84.9|87.55|84.95|87.15|84.55|0
1743547500000|2025-04-01 22:45:00|87.46|84.86|87.54|84.94|87.59|84.99|87.34|84.74|0
1743547800000|2025-04-01 22:50:00|87.56|84.96|87.79|85.19|87.83|85.23|87.38|84.78|0
1743548100000|2025-04-01 22:55:00|87.81|85.21|87.75|85.15|88|85.4|87.62|85.02|0
1743548400000|2025-04-01 23:00:00|87.77|85.17|88|85.4|88.25|85.65|87.73|85.13|0
1743548700000|2025-04-01 23:05:00|87.95|85.35|88.08|85.48|88.16|85.56|87.87|85.27|0
1743549000000|2025-04-01 23:10:00|88.12|85.52|87.91|85.31|88.2|85.6|87.82|85.22|0
1743549300000|2025-04-01 23:15:00|87.89|85.29|87.65|85.05|87.89|85.29|87.51|84.91|0
1743549600000|2025-04-01 23:20:00|87.61|85.01|87.49|84.89|87.63|85.03|87.32|84.72|0
1743549900000|2025-04-01 23:25:00|87.44|84.84|87.23|84.63|87.74|85.14|87.19|84.59|0
1743550200000|2025-04-01 23:30:00|87.19|84.59|87.06|84.46|87.36|84.76|86.96|84.36|0
1743550500000|2025-04-01 23:35:00|87.09|84.49|87.4|84.8|87.44|84.84|87.09|84.49|0
1743550800000|2025-04-01 23:40:00|87.44|84.84|87.37|84.77|87.56|84.96|87.35|84.75|0
1743551100000|2025-04-01 23:45:00|87.35|84.75|87.6|85|87.64|85.04|87.27|84.67|0
1743551400000|2025-04-01 23:50:00|87.73|85.13|87.43|84.83|87.89|85.29|87.35|84.75|0
1743551700000|2025-04-01 23:55:00|87.47|84.87|87.8|85.2|87.87|85.27|87.45|84.85|0
1743552000000|2025-04-02 00:00:00|87.72|85.12|89.07|86.47|89.54|86.94|87.72|85.12|0
1743552300000|2025-04-02 00:05:00|89.05|86.45|89.47|86.87|89.79|87.19|88.81|86.21|0
1743552600000|2025-04-02 00:10:00|89.49|86.89|89.7|87.1|90.04|87.44|89.4|86.8|0
1743552900000|2025-04-02 00:15:00|89.79|87.19|89.88|87.88|90.06|88.06|89.27|86.95|0
1743553200000|2025-04-02 00:20:00|89.86|87.86|90.96|88.96|91.3|89.3|89.86|87.86|0
1743553500000|2025-04-02 00:25:00|90.94|88.94|91.23|89.23|91.85|89.85|90.78|88.78|0
1743553800000|2025-04-02 00:30:00|91.27|89.27|90.78|88.78|91.67|89.67|90.74|88.74|0
1743554100000|2025-04-02 00:35:00|90.81|88.81|90.64|88.64|91.27|89.27|90.43|88.43|0
1743554400000|2025-04-02 00:40:00|90.6|88.6|90.68|88.68|91.4|89.4|90.51|88.51|0
1743554700000|2025-04-02 00:45:00|90.7|88.7|91.05|89.05|91.22|89.22|90.58|88.58|0
1743555000000|2025-04-02 00:50:00|91.03|89.03|91.44|89.44|91.52|89.52|90.9|88.9|0
1743555300000|2025-04-02 00:55:00|91.47|89.47|91.4|89.4|91.63|89.63|91.36|89.36|0
1743555600000|2025-04-02 01:00:00|91.49|89.49|91.41|89.41|91.79|89.79|91.36|89.36|0
1743555900000|2025-04-02 01:05:00|91.45|89.45|91.3|89.3|91.6|89.6|90.94|88.94|0
1743556200000|2025-04-02 01:10:00|91.32|89.32|91|89|91.38|89.38|90.98|88.98|0
1743556500000|2025-04-02 01:15:00|91.05|89.05|90.77|88.77|91.21|89.21|90.74|88.74|0
1743556800000|2025-04-02 01:20:00|90.75|88.75|90.93|88.93|91.1|89.1|90.68|88.68|0
1743557100000|2025-04-02 01:25:00|90.95|88.95|91.15|89.15|91.19|89.19|90.65|88.65|0
1743557400000|2025-04-02 01:30:00|91.19|89.19|91.1|89.1|91.53|89.53|91.03|89.03|0
1743557700000|2025-04-02 01:35:00|91|89|91.07|89.07|91.07|89.07|90.41|88.41|0
1743558000000|2025-04-02 01:40:00|91.12|89.12|90.6|88.6|91.16|89.16|90.6|88.6|0
1743558300000|2025-04-02 01:45:00|90.58|88.58|90.82|88.82|90.94|88.94|90.56|88.56|0
1743558600000|2025-04-02 01:50:00|90.87|88.87|90.15|88.15|90.91|88.91|90.14|88.14|0
1743558900000|2025-04-02 01:55:00|90.2|88.2|90.47|88.47|90.59|88.59|90.11|88.11|0
1743559200000|2025-04-02 02:00:00|90.45|88.45|90.97|88.97|91.01|89.01|90.29|88.29|0
1743559500000|2025-04-02 02:05:00|91.01|89.01|91.16|89.16|91.22|89.22|90.84|88.84|0
1743559800000|2025-04-02 02:10:00|91.21|89.21|91.21|89.21|91.25|89.25|90.99|88.99|0
1743560100000|2025-04-02 02:15:00|91.19|89.19|91.18|89.18|91.32|89.32|91.07|89.07|0
1743560400000|2025-04-02 02:20:00|91.16|89.16|91.58|89.58|91.63|89.63|91.05|89.05|0
1743560700000|2025-04-02 02:25:00|91.41|89.41|90.88|88.88|91.46|89.46|90.73|88.73|0
1743561000000|2025-04-02 02:30:00|90.92|88.92|90.97|88.97|91.19|89.19|90.88|88.88|0
1743561300000|2025-04-02 02:35:00|91.01|89.01|91.35|89.35|91.45|89.45|90.78|88.78|0
1743561600000|2025-04-02 02:40:00|91.3|89.3|91.47|89.47|91.56|89.56|91.24|89.24|0
1743561900000|2025-04-02 02:45:00|91.51|89.51|91.41|89.41|91.55|89.55|91.23|89.23|0
1743562200000|2025-04-02 02:50:00|91.36|89.36|91.35|89.35|91.53|89.53|91.3|89.3|0
1743562500000|2025-04-02 02:55:00|91.31|89.31|91.35|89.35|91.41|89.41|91.26|89.26|0
1743562800000|2025-04-02 03:00:00|91.31|89.31|91.13|89.13|91.36|89.36|91.05|89.05|0
1743563100000|2025-04-02 03:05:00|91.15|89.15|91.29|89.29|91.34|89.34|91.08|89.08|0
1743563400000|2025-04-02 03:10:00|91.32|89.32|91.45|89.45|91.47|89.47|91.24|89.24|0
1743563700000|2025-04-02 03:15:00|91.44|89.44|91.57|89.57|91.57|89.57|91.36|89.36|0
1743564000000|2025-04-02 03:20:00|91.51|89.51|91.41|89.41|91.53|89.53|91.31|89.31|0
1743564300000|2025-04-02 03:25:00|91.43|89.43|91.42|89.42|91.55|89.55|91.39|89.39|0
1743564600000|2025-04-02 03:30:00|91.38|89.38|91.55|89.55|91.65|89.65|91.38|89.38|0
1743564900000|2025-04-02 03:35:00|91.56|89.56|91.87|89.87|91.96|89.96|91.56|89.56|0
1743565200000|2025-04-02 03:40:00|91.84|89.84|91.79|89.79|91.88|89.88|91.61|89.61|0
1743565500000|2025-04-02 03:45:00|91.84|89.84|91.63|89.63|92.05|90.05|91.63|89.63|0
1743565800000|2025-04-02 03:50:00|91.64|89.64|91.7|89.7|91.7|89.7|91.5|89.5|0
1743566100000|2025-04-02 03:55:00|91.72|89.72|91.75|89.75|91.79|89.79|91.63|89.63|0
1743566400000|2025-04-02 04:00:00|91.81|89.81|91.69|89.69|91.94|89.94|91.57|89.57|0
1743566700000|2025-04-02 04:05:00|91.71|89.71|91.77|89.77|91.88|89.88|91.67|89.67|0
1743567000000|2025-04-02 04:10:00|91.78|89.78|91.9|89.9|92.02|90.02|91.71|89.71|0
1743567300000|2025-04-02 04:15:00|91.92|89.92|91.66|89.66|91.96|89.96|91.63|89.63|0
1743567600000|2025-04-02 04:20:00|91.67|89.67|91.83|89.83|91.9|89.9|91.66|89.66|0
1743567900000|2025-04-02 04:25:00|91.86|89.86|91.9|89.9|91.9|89.9|91.71|89.71|0
1743568200000|2025-04-02 04:30:00|91.85|89.85|91.75|89.75|91.93|89.93|91.75|89.75|0
1743568500000|2025-04-02 04:35:00|91.77|89.77|91.69|89.69|91.83|89.83|91.62|89.62|0
1743568800000|2025-04-02 04:40:00|91.74|89.74|91.31|89.31|91.74|89.74|91.27|89.27|0
1743569100000|2025-04-02 04:45:00|91.35|89.35|91.5|89.5|91.6|89.6|91.26|89.26|0
1743569400000|2025-04-02 04:50:00|91.54|89.54|91.37|89.37|91.59|89.59|91.3|89.3|0
1743569700000|2025-04-02 04:55:00|91.41|89.41|91.14|89.14|91.51|89.51|91.09|89.09|0
1743570000000|2025-04-02 05:00:00|91.1|89.1|91.46|89.46|91.51|89.51|90.91|88.91|0
1743570300000|2025-04-02 05:05:00|91.5|89.5|91.69|89.69|91.72|89.72|91.38|89.38|0
1743570600000|2025-04-02 05:10:00|91.73|89.73|91.64|89.64|91.73|89.73|91.55|89.55|0
1743570900000|2025-04-02 05:15:00|91.69|89.69|91.45|89.45|91.75|89.75|91.45|89.45|0
1743571200000|2025-04-02 05:20:00|91.48|89.48|91.25|89.25|91.6|89.6|91.21|89.21|0
1743571500000|2025-04-02 05:25:00|91.3|89.3|91.76|89.76|91.83|89.83|91.19|89.19|0
1743571800000|2025-04-02 05:30:00|91.67|89.67|91.48|89.48|91.67|89.67|91.26|89.26|0
1743572100000|2025-04-02 05:35:00|91.46|89.46|91.45|89.45|91.53|89.53|91.39|89.39|0
1743572400000|2025-04-02 05:40:00|91.49|89.49|91.33|89.33|91.62|89.62|91.29|89.29|0
1743572700000|2025-04-02 05:45:00|91.35|89.35|91.67|89.67|91.7|89.7|91.31|89.31|0
1743573000000|2025-04-02 05:50:00|91.61|89.61|91.83|89.83|91.89|89.89|91.61|89.61|0
1743573300000|2025-04-02 05:55:00|91.79|89.79|92.15|90.15|92.45|90.45|91.72|89.72|0
1743573600000|2025-04-02 06:00:00|92.19|90.19|92.36|90.36|92.68|90.68|92.19|90.19|0
1743573900000|2025-04-02 06:05:00|92.39|90.39|91.8|89.8|92.44|90.44|91.8|89.8|0
1743574200000|2025-04-02 06:10:00|91.85|89.85|91.91|89.91|92.15|90.15|91.68|89.68|0
1743574500000|2025-04-02 06:15:00|91.9|89.9|90.86|88.86|92.07|90.07|90.75|88.75|0
1743574800000|2025-04-02 06:20:00|90.82|88.82|90.97|88.97|91.35|89.35|90.68|88.68|0
1743575100000|2025-04-02 06:25:00|91.01|89.01|91.18|89.18|91.39|89.39|90.89|88.89|0
1743575400000|2025-04-02 06:30:00|91.14|89.14|91.55|89.55|91.72|89.72|91.12|89.12|0
1743575700000|2025-04-02 06:35:00|91.6|89.6|91.33|89.33|91.74|89.74|91.27|89.27|0
1743576000000|2025-04-02 06:40:00|91.27|89.27|90.7|88.7|91.34|89.34|90.68|88.68|0
1743576300000|2025-04-02 06:45:00|90.65|88.65|91.31|89.31|91.33|89.33|90.65|88.65|0
1743576600000|2025-04-02 06:50:00|91.27|89.27|91|89|91.27|89.27|90.98|88.98|0
1743576900000|2025-04-02 06:55:00|90.98|88.98|91.6|89.6|91.63|89.63|90.98|88.98|0
1743577200000|2025-04-02 07:00:00|91.68|89.68|91.82|89.82|91.82|89.82|90.6|88.6|0
1743577500000|2025-04-02 07:05:00|91.8|89.8|92.4|90.4|92.67|90.67|91.68|89.68|0
1743577800000|2025-04-02 07:10:00|92.33|90.33|92.62|90.62|92.81|90.81|91.99|89.99|0
1743578100000|2025-04-02 07:15:00|92.57|90.57|92.08|90.08|92.79|90.79|91.97|89.97|0
1743578400000|2025-04-02 07:20:00|91.93|89.93|92.52|90.52|92.65|90.65|91.74|89.74|0
1743578700000|2025-04-02 07:25:00|92.48|90.48|92.55|90.55|92.91|90.91|92.38|90.38|0
1743579000000|2025-04-02 07:30:00|92.52|90.52|92.31|90.31|92.97|90.97|92.31|90.31|0
1743579300000|2025-04-02 07:35:00|92.29|90.29|93.17|91.17|93.37|91.37|92.25|90.25|0
1743579600000|2025-04-02 07:40:00|93.08|91.08|93.36|91.36|93.47|91.47|92.33|90.33|0
1743579900000|2025-04-02 07:45:00|93.37|91.37|93.4|91.4|93.56|91.56|92.79|90.79|0
1743580200000|2025-04-02 07:50:00|93.44|91.44|93.6|91.6|93.65|91.65|93.25|91.25|0
1743580500000|2025-04-02 07:55:00|93.57|91.57|93.1|91.1|93.72|91.72|93.01|91.01|0
1743580800000|2025-04-02 08:00:00|93.16|91.16|93.81|91.81|93.89|91.89|93.16|91.16|0
1743581100000|2025-04-02 08:05:00|93.85|91.85|94.02|92.02|94.47|92.47|93.81|91.81|0
1743581400000|2025-04-02 08:10:00|93.98|91.98|93.78|91.78|94.13|92.13|93.41|91.41|0
1743581700000|2025-04-02 08:15:00|93.83|91.83|93.71|91.71|94|92|93.54|91.54|0
1743582000000|2025-04-02 08:20:00|93.76|91.76|93.61|91.61|93.95|91.95|93.05|91.05|0
1743582300000|2025-04-02 08:25:00|93.66|91.66|92.83|90.83|93.66|91.66|92.62|90.62|0
1743582600000|2025-04-02 08:30:00|92.87|90.87|92.31|90.31|93.05|91.05|91.78|89.78|0
1743582900000|2025-04-02 08:35:00|92.4|90.4|92.21|90.21|92.67|90.67|92.11|90.11|0
1743583200000|2025-04-02 08:40:00|92.27|90.27|92.39|90.39|92.47|90.47|91.57|89.57|0
1743583500000|2025-04-02 08:45:00|92.37|90.37|92.38|90.38|92.63|90.63|92.23|90.23|0
1743583800000|2025-04-02 08:50:00|92.36|90.36|93|91|93.28|91.28|92.34|90.34|0
1743584100000|2025-04-02 08:55:00|93.07|91.07|93.36|91.36|93.52|91.52|92.95|90.95|0
1743584400000|2025-04-02 09:00:00|93.4|91.4|93.29|91.29|93.67|91.67|93.22|91.22|0
1743584700000|2025-04-02 09:05:00|93.24|91.24|92.56|90.56|93.45|91.45|92.49|90.49|0
1743585000000|2025-04-02 09:10:00|92.58|90.58|92.78|90.78|92.84|90.84|92.22|90.22|0
1743585300000|2025-04-02 09:15:00|92.89|90.89|93.26|91.26|93.47|91.47|92.84|90.84|0
1743585600000|2025-04-02 09:20:00|93.33|91.33|93.39|91.39|93.46|91.46|93.06|91.06|0
1743585900000|2025-04-02 09:25:00|93.41|91.41|93.75|91.75|93.99|91.99|93.38|91.38|0
1743586200000|2025-04-02 09:30:00|93.77|91.77|93.38|91.38|93.94|91.94|93.38|91.38|0
1743586500000|2025-04-02 09:35:00|93.47|91.47|92.88|90.88|93.51|91.51|92.62|90.62|0
1743586800000|2025-04-02 09:40:00|92.9|90.9|92.68|90.68|93.13|91.13|92.56|90.56|0
1743587100000|2025-04-02 09:45:00|92.77|90.77|93.46|91.46|93.5|91.5|92.77|90.77|0
1743587400000|2025-04-02 09:50:00|93.5|91.5|93.9|91.9|93.94|91.94|93.4|91.4|0
1743587700000|2025-04-02 09:55:00|93.82|91.82|93.97|91.97|94.21|92.21|93.59|91.59|0
1743588000000|2025-04-02 10:00:00|93.93|91.93|95.48|93.48|97.06|95.06|93.75|91.75|0
1743588300000|2025-04-02 10:05:00|95.42|93.42|94.75|92.75|95.8|93.8|94.49|92.49|0
1743588600000|2025-04-02 10:10:00|94.77|92.77|95.03|93.03|95.59|93.59|94.61|92.61|0
1743588900000|2025-04-02 10:15:00|94.92|92.92|94.83|92.83|95.3|93.3|94.29|92.29|0
1743589200000|2025-04-02 10:20:00|94.87|92.87|95.82|93.82|95.84|93.84|94.69|92.69|0
1743589500000|2025-04-02 10:25:00|95.86|93.86|95.87|93.87|96.51|94.51|95.35|93.35|0
1743589800000|2025-04-02 10:30:00|96.02|94.02|96.38|94.38|96.5|94.5|95.56|93.56|0
1743590100000|2025-04-02 10:35:00|96.4|94.4|96.89|94.89|97.38|95.38|96.36|94.36|0
1743590400000|2025-04-02 10:40:00|96.91|94.91|97.45|95.45|97.71|95.71|96.86|94.86|0
1743590700000|2025-04-02 10:45:00|97.4|95.4|96.33|94.33|97.49|95.49|96.31|94.31|0
1743591000000|2025-04-02 10:50:00|96.3|94.3|96.34|94.34|96.57|94.57|96.17|94.17|0
1743591300000|2025-04-02 10:55:00|96.32|94.32|97.14|95.14|97.27|95.27|96.32|94.32|0
1743591600000|2025-04-02 11:00:00|97.11|95.11|97.9|95.9|98.08|96.08|96.96|94.96|0
1743591900000|2025-04-02 11:05:00|97.92|95.92|96.96|94.96|98.08|96.08|96.77|94.77|0
1743592200000|2025-04-02 11:10:00|97.01|95.01|97.24|95.24|97.24|95.24|96.57|94.57|0
1743592500000|2025-04-02 11:15:00|97.19|95.19|96.74|94.74|97.68|95.68|96.69|94.69|0
1743592800000|2025-04-02 11:20:00|96.75|94.75|97.08|95.08|97.39|95.39|96.7|94.7|0
1743593100000|2025-04-02 11:25:00|97.13|95.13|97.66|95.66|97.8|95.8|96.99|94.99|0
1743593400000|2025-04-02 11:30:00|97.75|95.75|97.12|95.12|97.96|95.96|96.93|94.93|0
1743593700000|2025-04-02 11:35:00|97.16|95.16|98.12|96.12|98.19|96.19|97.05|95.05|0
1743594000000|2025-04-02 11:40:00|97.98|95.98|97.94|95.94|98.61|96.61|97.77|95.77|0
1743594300000|2025-04-02 11:45:00|97.99|95.99|97.6|95.6|98.03|96.03|97.2|95.2|0
1743594600000|2025-04-02 11:50:00|97.64|95.64|97.78|95.78|98.19|96.19|97.52|95.52|0
1743594900000|2025-04-02 11:55:00|97.74|95.74|98.7|96.7|98.9|96.9|97.6|95.6|0
1743595200000|2025-04-02 12:00:00|98.65|96.65|99.41|97.41|99.84|97.84|98.36|96.36|0
1743595500000|2025-04-02 12:05:00|99.36|97.36|100.92|98.92|101.11|99.11|99.36|97.36|0
1743595800000|2025-04-02 12:10:00|101.05|99.05|100.01|98.01|101.22|99.22|99.78|97.78|0
1743596100000|2025-04-02 12:15:00|100.03|98.03|100.27|98.27|100.85|98.85|99.29|97.29|0
1743596400000|2025-04-02 12:20:00|100.22|98.22|101.24|99.24|101.52|99.52|100.04|98.04|0
1743596700000|2025-04-02 12:25:00|101.18|99.18|102.94|100.94|102.94|100.94|101.04|99.04|0
1743597000000|2025-04-02 12:30:00|102.99|100.99|102.01|100.01|102.99|100.99|101.6|99.6|0
1743597300000|2025-04-02 12:35:00|102.06|100.06|101.56|99.56|102.25|100.25|101.39|99.39|0
1743597600000|2025-04-02 12:40:00|101.49|99.49|101.35|99.35|101.94|99.94|101.01|99.01|0
1743597900000|2025-04-02 12:45:00|101.31|99.31|100.66|98.66|101.44|99.44|100.34|98.34|0
1743598200000|2025-04-02 12:50:00|100.8|98.8|100.68|98.68|101.28|99.28|100.16|98.16|0
1743598500000|2025-04-02 12:55:00|100.72|98.72|100.43|98.43|101.05|99.05|100.27|98.27|0
1743598800000|2025-04-02 13:00:00|100.45|98.45|101.74|99.74|102.12|100.12|100.39|98.39|0
1743599100000|2025-04-02 13:05:00|101.71|99.71|100.72|98.72|101.77|99.77|100.46|98.46|0
1743599400000|2025-04-02 13:10:00|100.91|98.91|101.69|99.69|101.8|99.8|100.65|98.65|0
1743599700000|2025-04-02 13:15:00|101.64|99.64|101.56|99.56|101.8|99.8|101.32|99.32|0
1743600000000|2025-04-02 13:20:00|101.52|99.52|102.17|100.17|102.25|100.25|101.02|99.02|0
1743600300000|2025-04-02 13:25:00|102.47|99.87|102.99|100.39|103.37|100.77|102.19|99.59|0
1743600600000|2025-04-02 13:30:00|102.7|100.7|98.54|96.54|102.98|100.98|98.4|96.4|0
1743600900000|2025-04-02 13:35:00|98.51|96.51|95|93|98.86|96.86|94.93|92.93|0
1743601200000|2025-04-02 13:40:00|94.98|92.98|94.34|92.34|96|94|93.84|91.84|0
1743601500000|2025-04-02 13:45:00|94.42|92.42|93.34|91.34|94.65|92.65|93.13|91.13|0
1743601800000|2025-04-02 13:50:00|93.38|91.38|94.61|92.61|94.61|92.61|92.42|90.42|0
1743602100000|2025-04-02 13:55:00|94.65|92.65|93.86|91.86|95.06|93.06|93.59|91.59|0
1743602400000|2025-04-02 14:00:00|94.5|92.5|91.02|89.02|94.64|92.64|90.63|88.63|0
1743602700000|2025-04-02 14:05:00|90.98|88.98|93.46|91.46|93.99|91.99|90.77|88.77|0
1743603000000|2025-04-02 14:10:00|93.44|91.44|93.32|91.32|94.94|92.94|92.25|90.25|0
1743603300000|2025-04-02 14:15:00|93.36|91.36|91.63|89.63|93.6|91.6|91.33|89.33|0
1743603600000|2025-04-02 14:20:00|91.54|89.54|90.56|88.56|92.52|90.52|90.5|88.5|0
1743603900000|2025-04-02 14:25:00|90.62|88.62|90.12|88.12|91.99|89.99|89.99|87.99|0
1743604200000|2025-04-02 14:30:00|90.07|88.07|89.72|87.72|90.53|88.53|88.73|86.73|0
1743604500000|2025-04-02 14:35:00|89.76|87.76|89.7|87.7|90.86|88.86|89.46|87.46|0
1743604800000|2025-04-02 14:40:00|89.79|87.79|90.11|88.11|90.63|88.63|88.95|86.95|0
1743605100000|2025-04-02 14:45:00|90.07|88.07|89.22|87.22|90.09|88.09|89.02|87.02|0
1743605400000|2025-04-02 14:50:00|89.16|87.16|89.25|87.25|89.51|87.51|88.54|86.54|0
1743605700000|2025-04-02 14:55:00|89.34|87.34|87.66|85.66|89.58|87.58|87.3|85.3|0
1743606000000|2025-04-02 15:00:00|87.63|85.63|87.89|85.89|88.96|86.96|87.58|85.58|0
1743606300000|2025-04-02 15:05:00|87.97|85.97|87.74|85.74|88.47|86.47|87.66|85.66|0
1743606600000|2025-04-02 15:10:00|87.69|85.69|89.27|87.27|89.36|87.36|87.63|85.63|0
1743606900000|2025-04-02 15:15:00|89.36|87.36|88.3|86.3|90.09|88.09|88.18|86.18|0
1743607200000|2025-04-02 15:20:00|88.34|86.34|86.42|84.42|88.42|86.42|86.38|84.38|0
1743607500000|2025-04-02 15:25:00|86.43|84.43|85.64|83.64|86.43|84.43|84.86|82.86|0
1743607800000|2025-04-02 15:30:00|85.68|83.68|84.96|82.96|86.02|84.02|84.78|82.78|0
1743608100000|2025-04-02 15:35:00|85.06|83.06|85.17|83.17|85.92|83.92|84.89|82.89|0
1743608400000|2025-04-02 15:40:00|85.13|83.13|86.74|84.74|86.9|84.9|84.95|82.95|0
1743608700000|2025-04-02 15:45:00|86.75|84.75|87.92|85.92|88.38|86.38|86.44|84.44|0
1743609000000|2025-04-02 15:50:00|87.99|85.99|87.59|85.59|89.12|87.12|87.46|85.46|0
1743609300000|2025-04-02 15:55:00|87.68|85.68|86.92|84.92|87.89|85.89|86.05|84.05|0
1743609600000|2025-04-02 16:00:00|86.79|84.79|86.76|84.76|87.21|85.21|86.09|84.09|0
1743609900000|2025-04-02 16:05:00|86.72|84.72|86.23|84.23|87|85|86.14|84.14|0
1743610200000|2025-04-02 16:10:00|86.33|84.33|84.73|82.73|86.53|84.53|84.36|82.36|0
1743610500000|2025-04-02 16:15:00|84.81|82.81|84.68|82.68|85.13|83.13|84.06|82.06|0
1743610800000|2025-04-02 16:20:00|84.72|82.72|84.23|82.23|85.03|83.03|83.95|81.95|0
1743611100000|2025-04-02 16:25:00|84.31|82.31|83.28|81.28|84.71|82.71|83.2|81.2|0
1743611400000|2025-04-02 16:30:00|83.24|81.24|82.85|80.85|83.65|81.65|82.66|80.66|0
1743611700000|2025-04-02 16:35:00|82.81|80.81|83.61|81.61|84.39|82.39|82.81|80.81|0
1743612000000|2025-04-02 16:40:00|83.53|81.53|82.49|80.49|83.95|81.95|82.47|80.47|0
1743612300000|2025-04-02 16:45:00|82.63|80.63|80.48|78.48|82.91|80.91|80.32|78.32|0
1743612600000|2025-04-02 16:50:00|80.58|78.58|80.58|78.58|81.03|79.03|79.58|77.58|0
1743612900000|2025-04-02 16:55:00|80.57|78.57|79.92|77.92|80.99|78.99|79.8|77.8|0
1743613200000|2025-04-02 17:00:00|80.06|78.06|79.1|77.1|80.22|78.22|78.93|76.93|0
1743613500000|2025-04-02 17:05:00|79.04|77.04|78.5|76.5|79.17|77.17|78.25|76.25|0
1743613800000|2025-04-02 17:10:00|78.57|76.57|78.31|76.31|78.57|76.57|77.06|75.06|0
1743614100000|2025-04-02 17:15:00|78.27|76.27|78.9|76.9|79.28|77.28|78.23|76.23|0
1743614400000|2025-04-02 17:20:00|78.86|76.86|79.09|77.09|80.08|78.08|78.7|76.7|0
1743614700000|2025-04-02 17:25:00|79.13|77.13|79.77|77.77|79.79|77.79|79.02|77.02|0
1743615000000|2025-04-02 17:30:00|79.84|77.84|80.84|78.84|81.33|79.33|79.77|77.77|0
1743615300000|2025-04-02 17:35:00|80.78|78.78|81.27|79.27|82.02|80.02|80.78|78.78|0
1743615600000|2025-04-02 17:40:00|81.23|79.23|82.64|80.64|83.2|81.2|80.98|78.98|0
1743615900000|2025-04-02 17:45:00|82.68|80.68|83.78|81.78|84.33|82.33|82.68|80.68|0
1743616200000|2025-04-02 17:50:00|83.82|81.82|83.88|81.88|85.1|83.1|83.67|81.67|0
1743616500000|2025-04-02 17:55:00|83.76|81.76|83.73|81.73|84.15|82.15|82.99|80.99|0
1743616800000|2025-04-02 18:00:00|83.81|81.81|84.7|82.7|84.7|82.7|83.32|81.32|0
1743617100000|2025-04-02 18:05:00|84.66|82.66|85.83|83.83|86.37|84.37|84.66|82.66|0
1743617400000|2025-04-02 18:10:00|85.79|83.79|85.46|83.46|86.42|84.42|85.08|83.08|0
1743617700000|2025-04-02 18:15:00|85.5|83.5|86.53|84.53|86.78|84.78|85.09|83.09|0
1743618000000|2025-04-02 18:20:00|86.5|84.5|87.23|85.23|87.52|85.52|85.94|83.94|0
1743618300000|2025-04-02 18:25:00|87.25|85.25|88.89|86.89|88.93|86.93|86.68|84.68|0
1743618600000|2025-04-02 18:30:00|88.93|86.93|87.29|85.29|89.15|87.15|87.23|85.23|0
1743618900000|2025-04-02 18:35:00|87.34|85.34|85.1|83.1|87.7|85.7|85|83|0
1743619200000|2025-04-02 18:40:00|85.01|83.01|84.89|82.89|85.32|83.32|84.06|82.06|0
1743619500000|2025-04-02 18:45:00|84.93|82.93|84.91|82.91|85.7|83.7|84.64|82.64|0
1743619800000|2025-04-02 18:50:00|84.95|82.95|85.7|83.7|86.36|84.36|84.95|82.95|0
1743620100000|2025-04-02 18:55:00|85.78|83.78|88.73|86.73|88.88|86.88|85.78|83.78|0
1743620400000|2025-04-02 19:00:00|88.48|86.48|85.71|83.71|88.48|86.48|85.63|83.63|0
1743620700000|2025-04-02 19:05:00|85.75|83.75|85.97|83.97|86.54|84.54|85.42|83.42|0
1743621000000|2025-04-02 19:10:00|86.07|84.07|86.71|84.71|86.91|84.91|85.9|83.9|0
1743621300000|2025-04-02 19:15:00|86.75|84.75|87.25|85.25|87.8|85.8|86|84|0
1743621600000|2025-04-02 19:20:00|87.28|85.28|85.98|83.98|87.36|85.36|85.63|83.63|0
1743621900000|2025-04-02 19:25:00|85.94|83.94|85.01|83.01|86.88|84.88|84.77|82.77|0
1743622200000|2025-04-02 19:30:00|84.93|82.93|83.31|81.31|85.6|83.6|82.93|80.93|0
1743622500000|2025-04-02 19:35:00|83.39|81.39|83.71|81.71|83.94|81.94|82.89|80.89|0
1743622800000|2025-04-02 19:40:00|83.67|81.67|82.37|80.37|83.8|81.8|82.17|80.17|0
1743623100000|2025-04-02 19:45:00|82.41|80.41|81.32|79.32|82.45|80.45|81.03|79.03|0
1743623400000|2025-04-02 19:50:00|81.36|79.36|81.67|79.67|82.43|80.43|80.95|78.95|0
1743623700000|2025-04-02 19:55:00|81.74|79.74|83.02|80.02|83.02|80.28|80.9|78.9|0
1743624000000|2025-04-02 20:00:00|83.22|80.22|83.18|80.18|83.8|80.8|82.12|79.12|0
1743624300000|2025-04-02 20:05:00|83.14|80.14|83.38|80.38|84.48|81.48|82.66|79.66|0
1743624600000|2025-04-02 20:10:00|83.54|80.54|75.41|71.81|85.16|82.16|61.41|58.41|0
1743624900000|2025-04-02 20:15:00|75|71.4|76.39|71.39|77.72|73.47|72.78|67.78|0
1743625200000|2025-04-02 20:20:00|76.43|71.43|76.11|71.11|80.11|75.11|75.45|70.45|0
1743625500000|2025-04-02 20:25:00|76|71|99.05|94.05|101.13|96.13|75.32|70.32|0
1743625800000|2025-04-02 20:30:00|99.01|94.01|102.3|97.3|106.24|101.24|96.6|91.6|0
1743626100000|2025-04-02 20:35:00|102.35|97.35|106.15|101.15|112.49|107.49|100.45|95.45|0
1743626400000|2025-04-02 20:40:00|106.05|101.05|109.82|104.82|113.43|108.43|105.91|100.91|0
1743626700000|2025-04-02 20:45:00|108.62|103.62|107.58|102.58|110.94|105.94|106.85|101.85|0
1743627000000|2025-04-02 20:50:00|107.34|102.34|110.76|105.76|111.21|106.21|107.34|102.34|0
1743627300000|2025-04-02 20:55:00|111.66|105.16|110.76|104.26|112.06|105.56|109.43|102.93|0
1743627600000|2025-04-02 21:00:00|110.64|104.14|110.58|104.08|111.55|105.05|110.27|103.77|0
1743627900000|2025-04-02 21:05:00|110.61|104.11|112.31|105.81|112.31|105.81|110.6|104.1|0
1743628200000|2025-04-02 21:10:00|112.34|105.84|114.73|108.23|115.57|109.07|112.34|105.84|0
1743628500000|2025-04-02 21:15:00|114.84|108.34|111.46|107.3|114.84|108.34|111.01|106.26|0
1743628800000|2025-04-02 21:20:00|111.48|107.32|111.38|107.22|112.16|108|111.07|106.91|0
1743629100000|2025-04-02 21:25:00|111.36|107.2|113.02|108.86|113.25|109.09|111.26|107.1|0
1743629400000|2025-04-02 21:30:00|112.99|108.83|112.41|108.25|113.68|109.52|111.97|107.81|0
1743629700000|2025-04-02 21:35:00|112.42|108.26|112.97|108.81|113.25|109.09|112.29|108.13|0
1743630000000|2025-04-02 21:40:00|112.96|108.8|113.33|109.17|113.4|109.24|112.03|107.87|0
1743630300000|2025-04-02 21:45:00|113.35|109.19|115.08|110.92|115.72|111.56|113.29|109.13|0
1743630600000|2025-04-02 21:50:00|115|110.84|113.84|109.68|115.07|110.91|113.33|109.17|0
1743630900000|2025-04-02 21:55:00|113.85|109.69|117.52|113.36|118.1|113.94|113.85|109.69|0
1743631200000|2025-04-02 22:00:00|116.77|112.61|121.47|117.31|123.44|119.28|116.77|112.61|0
1743631500000|2025-04-02 22:05:00|121.53|117.37|123.46|119.3|124.88|120.72|121.2|117.04|0
1743631800000|2025-04-02 22:10:00|123.41|119.25|123.82|119.66|125.49|121.33|122.53|118.37|0
1743632100000|2025-04-02 22:15:00|123.96|119.8|126.61|122.45|127.28|123.12|123.35|119.19|0
1743632400000|2025-04-02 22:20:00|126.72|122.56|126.35|122.19|131.44|127.28|126.13|121.97|0
1743632700000|2025-04-02 22:25:00|126.15|121.99|123.7|119.54|127.82|123.66|123.51|119.35|0
1743633000000|2025-04-02 22:30:00|123.65|119.49|123.48|119.32|124.92|120.76|122.6|118.44|0
1743633300000|2025-04-02 22:35:00|123.21|119.05|124.11|119.95|124.17|120.01|120.7|116.54|0
1743633600000|2025-04-02 22:40:00|123.84|119.68|124.25|120.09|125|120.84|122.79|118.63|0
1743633900000|2025-04-02 22:45:00|124.19|120.03|125.19|121.03|126.53|122.37|122.65|118.49|0
1743634200000|2025-04-02 22:50:00|125.05|120.89|124.5|120.34|125.05|120.89|122.92|118.76|0
1743634500000|2025-04-02 22:55:00|124.45|120.29|124.5|120.34|125.38|121.22|123.57|119.41|0
1743634800000|2025-04-02 23:00:00|124.56|120.4|128.69|124.53|129.26|125.1|124.5|120.34|0
1743635100000|2025-04-02 23:05:00|128.66|124.5|127.23|123.07|130.33|126.17|126.37|122.21|0
1743635400000|2025-04-02 23:10:00|127.06|122.9|125.89|121.73|127.37|123.21|125.45|121.29|0
1743635700000|2025-04-02 23:15:00|125.95|121.79|128.29|124.13|128.29|124.13|125.95|121.79|0
1743636000000|2025-04-02 23:20:00|128.26|124.1|126.86|122.7|128.54|124.38|126.58|122.42|0
1743636300000|2025-04-02 23:25:00|127.03|122.87|126.66|122.5|128.65|124.49|126.64|122.48|0
1743636600000|2025-04-02 23:30:00|126.61|122.45|127.69|123.53|128.09|123.93|126.5|122.34|0
1743636900000|2025-04-02 23:35:00|127.64|123.48|127.75|123.59|128.2|124.04|127.22|123.06|0
1743637200000|2025-04-02 23:40:00|127.8|123.64|129.43|125.27|129.6|125.44|127.8|123.64|0
1743637500000|2025-04-02 23:45:00|129.6|125.44|128.22|124.06|130.34|126.18|127.8|123.64|0
1743637800000|2025-04-02 23:50:00|128.36|124.2|129.17|125.01|129.85|125.69|127.99|123.83|0
1743638100000|2025-04-02 23:55:00|129.29|125.13|128.1|123.94|129.57|125.41|127.68|123.52|0
1743638400000|2025-04-03 00:00:00|127.9|123.74|126.37|122.21|127.99|123.83|126.17|122.01|0
1743638700000|2025-04-03 00:05:00|126.12|121.96|126.23|122.07|126.78|122.62|125.21|121.05|0
1743639000000|2025-04-03 00:10:00|126.34|122.18|125.28|121.12|127.03|122.87|124.57|120.41|0
1743639300000|2025-04-03 00:15:00|125.23|121.07|126.6|123.4|130.81|127.61|121.36|118.16|0
1743639600000|2025-04-03 00:20:00|126.85|123.65|126.44|123.24|127.15|123.95|125.25|122.05|0
1743639900000|2025-04-03 00:25:00|126.36|123.16|125.57|122.37|127.43|124.23|124.33|121.13|0
1743640200000|2025-04-03 00:30:00|125.46|122.26|124.21|121.01|126.1|122.9|123.6|120.4|0
1743640500000|2025-04-03 00:35:00|124.57|121.37|123.08|119.88|124.78|121.58|122.21|119.01|0
1743640800000|2025-04-03 00:40:00|123|119.8|124.89|121.69|125.07|121.87|122.97|119.77|0
1743641100000|2025-04-03 00:45:00|124.97|121.77|125.14|122.34|126.21|123.41|124.24|121.44|0
1743641400000|2025-04-03 00:50:00|125.17|122.37|126.43|123.63|127.49|124.69|124.89|122.09|0
1743641700000|2025-04-03 00:55:00|126.48|123.68|128.06|125.26|129.25|126.45|126.48|123.68|0
1743642000000|2025-04-03 01:00:00|128.08|125.28|126.79|123.99|128.36|125.56|126.38|123.58|0
1743642300000|2025-04-03 01:05:00|127.06|124.26|125.84|123.04|127.68|124.88|125.13|122.33|0
1743642600000|2025-04-03 01:10:00|125.95|123.15|124.52|121.72|126.11|123.31|124.36|121.56|0
1743642900000|2025-04-03 01:15:00|124.63|121.83|126.15|123.35|126.26|123.46|124.2|121.4|0
1743643200000|2025-04-03 01:20:00|126.18|123.38|123.19|120.39|126.54|123.74|122.94|120.14|0
1743643500000|2025-04-03 01:25:00|123.17|120.37|123.67|120.87|124.45|121.65|122.99|120.19|0
1743643800000|2025-04-03 01:30:00|123.53|120.73|125.21|122.41|125.88|123.08|123.51|120.71|0
1743644100000|2025-04-03 01:35:00|125.16|122.36|124.47|121.67|125.57|122.77|124.13|121.33|0
1743644400000|2025-04-03 01:40:00|124.45|121.65|124.31|121.51|125.46|122.66|124.29|121.49|0
1743644700000|2025-04-03 01:45:00|124.34|121.54|122.06|119.26|124.62|121.82|122.01|119.21|0
1743645000000|2025-04-03 01:50:00|122.03|119.23|121.82|119.02|122.09|119.29|120.34|117.54|0
1743645300000|2025-04-03 01:55:00|121.85|119.05|123.63|120.83|123.96|121.16|121.45|118.65|0
1743645600000|2025-04-03 02:00:00|123.6|120.8|122.21|119.41|123.76|120.96|121.44|118.64|0
1743645900000|2025-04-03 02:05:00|122.32|119.52|122.66|119.86|123.49|120.69|121.5|118.7|0
1743646200000|2025-04-03 02:10:00|122.79|119.99|122.26|119.46|123.18|120.38|121.77|118.97|0
1743646500000|2025-04-03 02:15:00|122.42|119.62|124.04|121.24|124.86|122.06|121.35|118.55|0
1743646800000|2025-04-03 02:20:00|123.96|121.16|122.19|119.39|124.25|121.45|122.19|119.39|0
1743647100000|2025-04-03 02:25:00|122.17|119.37|121.44|118.64|122.23|119.43|120.93|118.13|0
1743647400000|2025-04-03 02:30:00|121.34|118.54|122.86|120.06|122.93|120.13|121.18|118.38|0
1743647700000|2025-04-03 02:35:00|122.88|120.08|122.59|119.79|123.05|120.25|122.31|119.51|0
1743648000000|2025-04-03 02:40:00|122.53|119.73|122.82|120.02|123.76|120.96|122.21|119.41|0
1743648300000|2025-04-03 02:45:00|122.9|120.1|120.69|117.89|123.05|120.25|120.19|117.39|0
1743648600000|2025-04-03 02:50:00|120.74|117.94|121.04|118.24|122|119.2|120.51|117.71|0
1743648900000|2025-04-03 02:55:00|120.93|118.13|120.19|117.39|120.98|118.18|119.87|117.07|0
1743649200000|2025-04-03 03:00:00|120.1|117.3|120.38|117.58|120.41|117.61|119.91|117.11|0
1743649500000|2025-04-03 03:05:00|120.76|117.96|121.4|118.6|121.47|118.67|120.42|117.62|0
1743649800000|2025-04-03 03:10:00|121.78|118.98|123.39|120.59|123.71|120.91|121.54|118.74|0
1743650100000|2025-04-03 03:15:00|123.44|120.64|122.69|119.89|123.75|120.95|122.07|119.27|0
1743650400000|2025-04-03 03:20:00|122.66|119.86|121.93|119.13|122.85|120.05|121.9|119.1|0
1743650700000|2025-04-03 03:25:00|122.01|119.21|122.11|119.31|122.86|120.06|121.86|119.06|0
1743651000000|2025-04-03 03:30:00|122.13|119.33|121.46|118.66|122.42|119.62|121.02|118.22|0
1743651300000|2025-04-03 03:35:00|121.48|118.68|122.03|119.23|122.21|119.41|121.19|118.39|0
1743651600000|2025-04-03 03:40:00|122.08|119.28|123.79|120.99|124.07|121.27|121.86|119.06|0
1743651900000|2025-04-03 03:45:00|123.74|120.94|122.91|120.11|123.95|121.15|122.85|120.05|0
1743652200000|2025-04-03 03:50:00|122.94|120.14|123.01|120.21|124.19|121.39|122.72|119.92|0
1743652500000|2025-04-03 03:55:00|122.95|120.15|122.38|119.58|123.18|120.38|122.35|119.55|0
1743652800000|2025-04-03 04:00:00|122.36|119.56|120.75|117.95|122.63|119.83|120.3|117.5|0
1743653100000|2025-04-03 04:05:00|120.85|118.05|120.59|117.79|121.17|118.37|120.17|117.37|0
1743653400000|2025-04-03 04:10:00|120.61|117.81|120.36|117.56|120.61|117.81|119.6|116.8|0
1743653700000|2025-04-03 04:15:00|120.33|117.53|120.97|118.17|121.17|118.37|120.25|117.45|0
1743654000000|2025-04-03 04:20:00|120.94|118.14|120.95|118.15|120.97|118.17|120.54|117.74|0
1743654300000|2025-04-03 04:25:00|120.92|118.12|122.15|119.35|122.74|119.94|120.87|118.07|0
1743654600000|2025-04-03 04:30:00|122.31|119.51|120.97|118.17|122.58|119.78|120.8|118|0
1743654900000|2025-04-03 04:35:00|120.92|118.12|120.91|118.11|121.04|118.24|120.4|117.6|0
1743655200000|2025-04-03 04:40:00|120.82|118.02|121.15|118.35|121.41|118.61|120.68|117.88|0
1743655500000|2025-04-03 04:45:00|121.26|118.46|122.1|119.3|122.62|119.82|120.99|118.19|0
1743655800000|2025-04-03 04:50:00|122|119.2|121.6|118.8|122.05|119.25|120.78|117.98|0
1743656100000|2025-04-03 04:55:00|121.65|118.85|121.83|119.03|122.04|119.24|120.88|118.08|0
1743656400000|2025-04-03 05:00:00|121.86|119.06|120.93|118.13|121.96|119.16|120.6|117.8|0
1743656700000|2025-04-03 05:05:00|120.98|118.18|121.1|118.3|121.15|118.35|120.32|117.52|0
1743657000000|2025-04-03 05:10:00|120.55|117.75|120.74|118.34|121.42|118.9|120.52|117.72|0
1743657300000|2025-04-03 05:15:00|121|118.6|122.29|119.89|122.58|120.18|120.89|118.49|0
1743657600000|2025-04-03 05:20:00|122.34|119.94|123.5|121.1|123.67|121.27|122.34|119.94|0
1743657900000|2025-04-03 05:25:00|123.64|121.24|123.81|121.41|124.19|121.79|123.06|120.66|0
1743658200000|2025-04-03 05:30:00|123.94|121.54|124.35|121.95|125.59|123.19|123.51|121.11|0
1743658500000|2025-04-03 05:35:00|123.91|121.51|124.64|122.24|125.31|122.91|123.91|121.51|0
1743658800000|2025-04-03 05:40:00|124.83|122.43|123.86|121.46|125.05|122.65|123.36|120.96|0
1743659100000|2025-04-03 05:45:00|123.94|121.54|124.81|122.41|125.2|122.8|122.67|120.27|0
1743659400000|2025-04-03 05:50:00|124.71|122.31|124.59|122.19|124.84|122.44|123.33|120.93|0
1743659700000|2025-04-03 05:55:00|124.95|122.55|126.28|123.88|126.41|124.01|124.6|122.2|0
1743660000000|2025-04-03 06:00:00|126.25|123.85|126.2|123.8|127.41|125.01|125.96|123.56|0
1743660300000|2025-04-03 06:05:00|126.32|123.92|125.12|122.72|126.8|124.4|124.3|121.9|0
1743660600000|2025-04-03 06:10:00|125.49|123.09|125.16|122.76|125.97|123.57|124.89|122.49|0
1743660900000|2025-04-03 06:15:00|125.02|122.62|125.26|122.86|126.04|123.64|125.02|122.62|0
1743661200000|2025-04-03 06:20:00|125.15|122.75|124.21|121.81|125.93|123.53|123.22|120.82|0
1743661500000|2025-04-03 06:25:00|124.15|121.75|124.04|121.64|124.95|122.55|123.96|121.56|0
1743661800000|2025-04-03 06:30:00|124.09|121.69|123.56|121.16|124.15|121.75|123.02|120.62|0
1743662100000|2025-04-03 06:35:00|123.34|120.94|122.91|120.51|123.72|121.32|122.27|119.87|0
1743662400000|2025-04-03 06:40:00|122.89|120.49|122.97|120.57|123.01|120.61|121.93|119.53|0
1743662700000|2025-04-03 06:45:00|122.48|120.08|122.67|120.27|124.71|122.31|122.48|120.08|0
1743663000000|2025-04-03 06:50:00|122.82|120.42|122.85|120.45|123.47|120.97|122.19|119.7|0
1743663300000|2025-04-03 06:55:00|122.86|120.46|127.09|124.09|127.41|124.41|122.8|120.4|0
1743663600000|2025-04-03 07:00:00|127.3|124.3|124.34|121.34|128.06|125.06|124.2|121.2|0
1743663900000|2025-04-03 07:05:00|124.49|121.49|123.27|120.27|125.65|122.65|122.35|119.35|0
1743664200000|2025-04-03 07:10:00|123.34|120.34|126.36|123.36|126.36|123.36|123.22|120.22|0
1743664500000|2025-04-03 07:15:00|126.37|123.37|126.99|123.99|127.13|124.13|125.12|122.12|0
1743664800000|2025-04-03 07:20:00|126.95|123.95|123.62|120.62|127.4|124.4|122.53|119.53|0
1743665100000|2025-04-03 07:25:00|123.52|120.52|122.02|119.02|123.52|120.52|121.54|118.54|0
1743665400000|2025-04-03 07:30:00|122.45|119.45|123.64|121.04|124.04|121.44|121.27|118.87|0
1743665700000|2025-04-03 07:35:00|123.9|121.3|125.54|122.94|125.54|122.94|123.34|120.74|0
1743666000000|2025-04-03 07:40:00|125.32|122.72|124|121.4|125.92|123.32|123.73|121.13|0
1743666300000|2025-04-03 07:45:00|123.48|120.88|123.58|120.98|123.81|121.21|122.58|119.98|0
1743666600000|2025-04-03 07:50:00|123.54|120.94|123.22|120.62|124.61|122.01|122.94|120.34|0
1743666900000|2025-04-03 07:55:00|123.32|120.72|121.49|118.89|123.32|120.72|121.01|118.41|0
1743667200000|2025-04-03 08:00:00|121.33|118.73|120.98|118.38|122.97|120.37|120.6|118|0
1743667500000|2025-04-03 08:05:00|121.06|118.46|120.56|117.96|122.11|119.51|120.4|117.8|0
1743667800000|2025-04-03 08:10:00|120.83|118.23|120.51|117.91|121.79|119.19|119.82|117.22|0
1743668100000|2025-04-03 08:15:00|120.48|117.88|119.2|116.6|120.77|118.17|118.86|116.26|0
1743668400000|2025-04-03 08:20:00|119.39|116.79|119.26|116.66|120.19|117.59|118.85|116.25|0
1743668700000|2025-04-03 08:25:00|119.29|116.69|118.89|116.29|119.7|117.1|118.44|115.84|0
1743669000000|2025-04-03 08:30:00|119|116.4|119.08|116.48|119.18|116.58|117.88|115.28|0
1743669300000|2025-04-03 08:35:00|118.98|116.38|118.34|115.74|119.4|116.8|117.62|115.02|0
1743669600000|2025-04-03 08:40:00|118.36|115.76|118.8|116.2|119.59|116.99|118.25|115.65|0
1743669900000|2025-04-03 08:45:00|118.67|116.07|119.54|116.94|120.21|117.61|118.67|116.07|0
1743670200000|2025-04-03 08:50:00|119.46|116.86|119.3|116.7|119.78|117.18|119.11|116.51|0
1743670500000|2025-04-03 08:55:00|119.32|116.72|117.17|114.77|119.61|117.01|116.59|114.19|0
1743670800000|2025-04-03 09:00:00|117.11|114.71|116.76|114.36|117.47|115.07|116.12|113.72|0
1743671100000|2025-04-03 09:05:00|116.74|114.34|119.28|116.88|119.43|117.03|116.29|113.89|0
1743671400000|2025-04-03 09:10:00|119.42|117.02|120.88|118.48|121.23|118.83|119.31|116.91|0
1743671700000|2025-04-03 09:15:00|120.94|118.54|121.01|118.61|121.91|119.51|120.29|117.89|0
1743672000000|2025-04-03 09:20:00|121.04|118.64|120.59|118.19|121.47|119.07|119.9|117.5|0
1743672300000|2025-04-03 09:25:00|120.56|118.16|122.03|119.63|122.27|119.87|120.51|118.11|0
1743672600000|2025-04-03 09:30:00|121.98|119.58|121.52|119.12|122.14|119.74|121.38|118.98|0
1743672900000|2025-04-03 09:35:00|121.49|119.09|119.79|117.39|121.69|119.29|119.7|117.3|0
1743673200000|2025-04-03 09:40:00|119.7|117.3|120.32|117.92|120.98|118.58|119.65|117.25|0
1743673500000|2025-04-03 09:45:00|120.24|117.84|123.77|121.37|124.15|121.75|120.21|117.81|0
1743673800000|2025-04-03 09:50:00|123.76|121.36|124.56|122.16|124.89|122.49|123.59|121.19|0
1743674100000|2025-04-03 09:55:00|124.7|122.3|124.51|122.11|125.11|122.71|123.82|121.42|0
1743674400000|2025-04-03 10:00:00|124.44|122.04|124.64|122.24|125.13|122.73|123.68|121.28|0
1743674700000|2025-04-03 10:05:00|124.62|122.22|124.22|121.82|125.95|123.55|124.19|121.79|0
1743675000000|2025-04-03 10:10:00|124.3|121.9|126.72|124.32|126.93|124.53|123.38|120.98|0
1743675300000|2025-04-03 10:15:00|127|124.6|126.6|124.2|127.33|124.93|125.46|123.06|0
1743675600000|2025-04-03 10:20:00|126.57|124.17|126.68|124.28|128.46|126.06|126.08|123.68|0
1743675900000|2025-04-03 10:25:00|126.71|124.31|127.65|125.25|128.26|125.86|126.18|123.78|0
1743676200000|2025-04-03 10:30:00|127.7|125.3|127.15|124.75|127.81|125.41|126.3|123.9|0
1743676500000|2025-04-03 10:35:00|127.12|124.72|127.64|125.24|128.15|125.75|126.82|124.42|0
1743676800000|2025-04-03 10:40:00|127.55|125.15|126.3|123.9|128.78|126.38|126.2|123.8|0
1743677100000|2025-04-03 10:45:00|126.27|123.87|129.13|126.73|129.18|126.78|125.94|123.54|0
1743677400000|2025-04-03 10:50:00|129.16|126.76|128.19|125.79|131.15|128.75|128.19|125.79|0
1743677700000|2025-04-03 10:55:00|128.13|125.73|128.06|125.66|128.27|125.87|127.19|124.79|0
1743678000000|2025-04-03 11:00:00|128.32|125.92|127.89|125.49|128.88|126.48|127.45|125.05|0
1743678300000|2025-04-03 11:05:00|127.96|125.56|127.03|124.63|128.01|125.61|125.64|123.24|0
1743678600000|2025-04-03 11:10:00|127.09|124.69|125.66|123.26|127.98|125.58|125.44|123.04|0
1743678900000|2025-04-03 11:15:00|125.69|123.29|127.32|124.92|127.61|125.21|125.32|122.92|0
1743679200000|2025-04-03 11:20:00|127.4|125|127.75|125.35|127.92|125.52|127.22|124.82|0
1743679500000|2025-04-03 11:25:00|127.78|125.38|127.58|125.18|129.36|126.96|127.58|125.18|0
1743679800000|2025-04-03 11:30:00|127.6|125.2|130.07|127.67|130.46|128.06|127.6|125.2|0
1743680100000|2025-04-03 11:35:00|130.1|127.7|126.66|124.26|130.1|127.7|126.18|123.78|0
1743680400000|2025-04-03 11:40:00|126.49|124.09|126.71|124.31|127.57|125.17|126.43|124.03|0
1743680700000|2025-04-03 11:45:00|126.6|124.2|127.5|125.1|127.86|125.46|126.28|123.88|0
1743681000000|2025-04-03 11:50:00|127.47|125.07|127.66|125.26|128.09|125.69|126.78|124.38|0
1743681300000|2025-04-03 11:55:00|127.69|125.29|127.3|124.9|128.23|125.83|126.36|123.96|0
1743681600000|2025-04-03 12:00:00|127.47|125.07|126.92|124.52|128.87|126.47|126.89|124.49|0
1743681900000|2025-04-03 12:05:00|126.98|124.58|125.21|122.71|127.3|124.9|124.82|122.32|0
1743682200000|2025-04-03 12:10:00|125.13|122.63|123.34|120.84|125.24|122.74|122.51|120.01|0
1743682500000|2025-04-03 12:15:00|123.5|121|125.12|122.62|125.42|122.92|123.49|120.99|0
1743682800000|2025-04-03 12:20:00|125.18|122.68|126.38|123.88|126.42|123.92|125.03|122.53|0
1743683100000|2025-04-03 12:25:00|126.27|123.77|126.87|124.37|126.95|124.45|125.83|123.33|0
1743683400000|2025-04-03 12:30:00|126.81|124.31|128.3|125.8|128.35|125.85|126.1|123.6|0
1743683700000|2025-04-03 12:35:00|128.33|125.83|130.27|127.77|130.38|127.88|127.24|124.74|0
1743684000000|2025-04-03 12:40:00|130.21|127.71|130.61|128.11|131.29|128.79|128.67|126.17|0
1743684300000|2025-04-03 12:45:00|130.7|128.2|132.75|130.25|133.44|130.94|130.69|128.19|0
1743684600000|2025-04-03 12:50:00|132.87|130.37|131.45|128.95|133.15|130.65|130.33|127.83|0
1743684900000|2025-04-03 12:55:00|131.54|129.04|134.18|131.68|134.47|131.97|131.33|128.83|0
1743685200000|2025-04-03 13:00:00|134.12|131.62|133.87|131.37|135.72|133.22|133.27|130.77|0
1743685500000|2025-04-03 13:05:00|133.81|131.31|133.25|130.75|135.77|133.27|133.2|130.7|0
1743685800000|2025-04-03 13:10:00|133.34|130.84|134.01|131.51|134.08|131.58|132.14|129.64|0
1743686100000|2025-04-03 13:15:00|133.95|131.45|134.28|131.78|135.36|132.86|133.57|131.07|0
1743686400000|2025-04-03 13:20:00|134.23|131.73|135.9|133.4|136.17|133.67|134.23|131.73|0
1743686700000|2025-04-03 13:25:00|136.28|133.03|132.39|129.14|136.28|133.03|131.85|128.6|0
1743687000000|2025-04-03 13:30:00|132.53|129.28|123.32|120.82|132.53|129.28|122.45|119.95|0
1743687300000|2025-04-03 13:35:00|123.3|120.8|122.01|119.51|126.04|123.54|122.01|119.51|0
1743687600000|2025-04-03 13:40:00|122.33|119.83|126.4|123.9|127.9|125.4|122.33|119.83|0
1743687900000|2025-04-03 13:45:00|126.26|123.76|129.66|127.16|130.48|127.98|126.26|123.76|0
1743688200000|2025-04-03 13:50:00|129.62|127.12|128.53|126.03|129.63|127.13|124.63|122.13|0
1743688500000|2025-04-03 13:55:00|128.25|125.75|130.08|127.58|132.32|129.82|127.04|124.54|0
1743688800000|2025-04-03 14:00:00|130.33|127.83|136.17|133.67|136.38|133.88|130.33|127.83|0
1743689100000|2025-04-03 14:05:00|136.41|133.91|137.41|134.91|138.04|135.54|134.41|131.91|0
1743689400000|2025-04-03 14:10:00|137.55|135.05|139.63|137.13|140.65|138.15|136.72|134.22|0
1743689700000|2025-04-03 14:15:00|139.16|136.66|139.71|137.21|139.71|137.21|136.5|134|0
1743690000000|2025-04-03 14:20:00|139.83|137.33|141.71|139.11|142.35|139.75|139.5|137|0
1743690300000|2025-04-03 14:25:00|141.86|139.26|138.41|135.81|142.07|139.47|137.22|134.62|0
1743690600000|2025-04-03 14:30:00|138.55|135.95|138.62|136.02|138.85|136.25|135.58|132.98|0
1743690900000|2025-04-03 14:35:00|138.5|135.9|139.61|137.01|140.28|137.68|137.95|135.35|0
1743691200000|2025-04-03 14:40:00|139.82|137.22|139.71|137.11|141.17|138.57|138.28|135.68|0
1743691500000|2025-04-03 14:45:00|140.29|137.69|144.29|141.69|144.29|141.69|139.52|136.92|0
1743691800000|2025-04-03 14:50:00|144|141.4|145.3|142.9|146.52|144.12|144|141.4|0
1743692100000|2025-04-03 14:55:00|145.43|143.03|147.57|145.17|147.57|145.17|144.34|141.94|0
1743692400000|2025-04-03 15:00:00|147.37|144.97|146.07|143.67|148.08|145.68|145.94|143.54|0
1743692700000|2025-04-03 15:05:00|146.52|144.12|148.42|146.02|149.99|147.59|145.95|143.55|0
1743693000000|2025-04-03 15:10:00|148.61|146.21|143.35|140.95|148.67|146.27|142.01|139.61|0
1743693300000|2025-04-03 15:15:00|143.39|140.99|140.16|137.76|143.39|140.99|139.76|137.36|0
1743693600000|2025-04-03 15:20:00|140.57|138.17|140.92|138.52|143.18|140.78|139.92|137.52|0
1743693900000|2025-04-03 15:25:00|140.98|138.58|140.28|137.88|141.62|139.22|138.04|135.64|0
1743694200000|2025-04-03 15:30:00|140.34|137.94|136.8|134.4|140.59|138.19|136.32|133.92|0
1743694500000|2025-04-03 15:35:00|136.95|134.55|134.5|132.1|138.83|136.43|134.47|132.07|0
1743694800000|2025-04-03 15:40:00|134.58|132.18|132.88|130.48|134.58|132.18|132.07|129.67|0
1743695100000|2025-04-03 15:45:00|132.94|130.54|135.25|132.85|136.32|133.92|132.38|129.98|0
1743695400000|2025-04-03 15:50:00|135.31|132.91|135.37|132.97|138.94|136.54|135.31|132.91|0
1743695700000|2025-04-03 15:55:00|135.42|133.02|134.2|131.8|135.68|133.28|132.36|129.96|0
1743696000000|2025-04-03 16:00:00|134.17|131.77|132.26|129.86|134.43|132.03|130.25|127.85|0
1743696300000|2025-04-03 16:05:00|132.31|129.91|131.98|129.58|132.31|129.91|130.12|127.72|0
1743696600000|2025-04-03 16:10:00|131.89|129.49|127.92|125.52|132.31|129.91|127.84|125.44|0
1743696900000|2025-04-03 16:15:00|127.98|125.58|126.74|124.34|128.78|126.38|126.49|124.09|0
1743697200000|2025-04-03 16:20:00|126.68|124.28|127.04|124.64|127.91|125.51|126.06|123.66|0
1743697500000|2025-04-03 16:25:00|126.88|124.48|126.52|124.12|129.79|127.39|126.52|124.12|0
1743697800000|2025-04-03 16:30:00|126.46|124.06|130.67|128.27|130.67|128.27|125.71|123.31|0
1743698100000|2025-04-03 16:35:00|130.76|128.36|131.08|128.68|132.01|129.61|130.2|127.8|0
1743698400000|2025-04-03 16:40:00|131.14|128.74|130.59|128.19|131.14|128.74|127.45|125.05|0
1743698700000|2025-04-03 16:45:00|130.48|128.08|129.91|127.51|132.11|129.71|129.71|127.31|0
1743699000000|2025-04-03 16:50:00|129.85|127.45|134.62|132.22|134.85|132.45|129.56|127.16|0
1743699300000|2025-04-03 16:55:00|134.68|132.28|135.47|133.07|135.99|133.59|134.51|132.11|0
1743699600000|2025-04-03 17:00:00|135.26|132.86|135.25|132.85|135.92|133.52|133.46|131.06|0
1743699900000|2025-04-03 17:05:00|135.05|132.65|135.2|132.8|135.47|133.07|132.5|130.1|0
1743700200000|2025-04-03 17:10:00|135.37|132.97|135.04|132.64|136.06|133.66|133.92|131.52|0
1743700500000|2025-04-03 17:15:00|135.1|132.7|136.4|134|136.65|134.25|134.52|132.12|0
1743700800000|2025-04-03 17:20:00|135.64|133.24|138.98|136.58|139.83|137.43|135.64|133.24|0
1743701100000|2025-04-03 17:25:00|138.86|136.46|139.5|137.1|139.94|137.54|138.24|135.84|0
1743701400000|2025-04-03 17:30:00|139.44|137.04|138.76|136.36|140.79|138.39|138.71|136.31|0
1743701700000|2025-04-03 17:35:00|138.82|136.42|137.41|135.01|138.88|136.48|136.49|134.09|0
1743702000000|2025-04-03 17:40:00|137.35|134.95|136.38|133.98|138.03|135.63|136.03|133.63|0
1743702300000|2025-04-03 17:45:00|136.32|133.92|137.68|135.28|138.11|135.71|135.32|132.92|0
1743702600000|2025-04-03 17:50:00|137.56|135.16|138.39|135.99|139.42|137.02|137.44|135.04|0
1743702900000|2025-04-03 17:55:00|138.57|136.17|140.92|138.52|141.05|138.65|138.48|136.08|0
1743703200000|2025-04-03 18:00:00|140.86|138.46|141.26|138.86|141.27|138.87|139.23|136.83|0
1743703500000|2025-04-03 18:05:00|141.32|138.92|142.25|139.85|143.08|140.68|141.08|138.68|0
1743703800000|2025-04-03 18:10:00|142.19|139.79|144.61|142.21|144.85|142.45|141.88|139.48|0
1743704100000|2025-04-03 18:15:00|144.67|142.27|145.41|143.01|145.97|143.57|143.69|141.29|0
1743704400000|2025-04-03 18:20:00|145.38|142.98|145.14|142.74|146.18|143.78|143.68|141.28|0
1743704700000|2025-04-03 18:25:00|145.26|142.86|144.57|142.17|146.05|143.65|144.09|141.69|0
1743705000000|2025-04-03 18:30:00|144.75|142.35|146.06|144.06|147.04|144.64|143.79|141.62|0
1743705300000|2025-04-03 18:35:00|145.97|143.97|142.56|140.56|146.06|144.06|142.1|140.1|0
1743705600000|2025-04-03 18:40:00|143.11|141.11|139.9|137.9|143.56|141.56|139.59|137.59|0
1743705900000|2025-04-03 18:45:00|139.66|137.66|138.89|136.89|141.31|139.31|138.63|136.63|0
1743706200000|2025-04-03 18:50:00|139.19|137.19|140.12|138.12|140.55|138.55|138.48|136.48|0
1743706500000|2025-04-03 18:55:00|140.18|138.18|139.83|137.83|141.83|139.83|139.46|137.46|0
1743706800000|2025-04-03 19:00:00|139.87|137.87|140.89|138.89|141.41|139.41|139.62|137.62|0
1743707100000|2025-04-03 19:05:00|140.99|138.99|141.34|139.34|141.5|139.5|139.57|137.57|0
1743707400000|2025-04-03 19:10:00|141.38|139.38|142.77|140.77|142.86|140.86|140.66|138.66|0
1743707700000|2025-04-03 19:15:00|142.89|140.89|147.75|145.75|150.26|148.26|142.77|140.77|0
1743708000000|2025-04-03 19:20:00|147.69|145.69|147.87|145.87|149.45|147.45|146.42|144.42|0
1743708300000|2025-04-03 19:25:00|147.75|145.75|149.11|147.11|149.8|147.8|146.69|144.69|0
1743708600000|2025-04-03 19:30:00|149.23|147.23|152.66|150.66|153.04|151.04|148.31|146.31|0
1743708900000|2025-04-03 19:35:00|152.79|150.79|152.05|150.05|154.01|152.01|151.8|149.8|0
1743709200000|2025-04-03 19:40:00|152.17|150.17|149.37|147.37|152.72|150.72|149.05|147.05|0
1743709500000|2025-04-03 19:45:00|149.25|147.25|154.59|152.59|155.06|153.06|149.03|147.03|0
1743709800000|2025-04-03 19:50:00|154.85|152.85|154.46|152.46|156.52|154.52|153.93|151.93|0
1743710100000|2025-04-03 19:55:00|154.66|152.66|158.1|156.1|159.09|157.09|153.9|151.9|0
1743710400000|2025-04-03 20:00:00|158.42|156.42|157.53|155.53|158.49|156.49|156.45|154.45|0
1743710700000|2025-04-03 20:05:00|157.47|155.47|157.57|155.57|157.83|155.83|156.51|154.51|0
1743711000000|2025-04-03 20:10:00|157.44|155.44|158.54|156.54|158.73|156.73|157.25|155.25|0
1743711300000|2025-04-03 20:15:00|158.67|156.67|160.39|158.39|160.57|158.57|158.6|156.6|0
1743711600000|2025-04-03 20:20:00|160.24|158.24|160.51|158.51|160.57|158.57|159.94|157.94|0
1743711900000|2025-04-03 20:25:00|160.57|158.57|164.99|162.99|164.99|162.99|160.57|158.57|0
1743712200000|2025-04-03 20:30:00|164.93|162.93|164.01|162.01|165.04|163.04|161.87|159.87|0
1743712500000|2025-04-03 20:35:00|163.77|161.77|164.63|162.63|164.77|162.77|163.6|161.6|0
1743712800000|2025-04-03 20:40:00|164.55|162.55|163.88|161.88|164.82|162.82|163.67|161.67|0
1743713100000|2025-04-03 20:45:00|163.95|161.95|164.09|162.09|164.11|162.11|163.58|161.58|0
1743713400000|2025-04-03 20:50:00|164.02|162.02|163.01|161.01|164.52|162.52|163.01|161.01|0
1743713700000|2025-04-03 20:55:00|163.31|160.71|163.33|160.73|163.57|160.97|162.91|160.31|0
1743714000000|2025-04-03 21:00:00|163.34|160.74|163.89|160.77|163.9|160.92|163.28|160.36|0
1743714300000|2025-04-03 21:05:00|163.88|160.76|163.54|160.42|163.89|160.77|163.41|160.29|0
1743714600000|2025-04-03 21:10:00|163.5|160.38|163.18|160.06|163.5|160.38|163.18|160.06|0
1743714900000|2025-04-03 21:15:00|163.19|160.07|163.43|160.31|163.43|160.31|163.08|159.96|0
1743715200000|2025-04-03 21:20:00|163.48|160.36|163.39|160.27|163.54|160.42|163.27|160.15|0
1743715500000|2025-04-03 21:25:00|163.37|160.25|163.38|160.26|163.6|160.48|163.37|160.25|0
1743715800000|2025-04-03 21:30:00|163.37|160.25|163.53|160.41|163.73|160.61|163.22|160.1|0
1743716100000|2025-04-03 21:35:00|163.74|160.62|163.61|160.49|163.82|160.7|163.58|160.46|0
1743716400000|2025-04-03 21:40:00|163.63|160.51|163.3|160.18|163.67|160.55|163.24|160.12|0
1743716700000|2025-04-03 21:45:00|163.24|160.12|163.38|160.26|163.44|160.32|163.18|160.06|0
1743717000000|2025-04-03 21:50:00|163.37|160.25|163.07|159.95|163.44|160.32|163.07|159.95|0
1743717300000|2025-04-03 21:55:00|163.02|159.9|163.16|160.04|163.37|160.25|163.02|159.9|0
1743717600000|2025-04-03 22:00:00|163.15|160.03|161.26|158.14|163.4|160.28|160.81|157.69|0
1743717900000|2025-04-03 22:05:00|161.33|158.21|163.03|159.91|163.59|160.47|161.26|158.14|0
1743718200000|2025-04-03 22:10:00|163|159.88|163.69|160.57|164.19|161.07|163|159.88|0
1743718500000|2025-04-03 22:15:00|163.75|160.63|164.54|161.42|164.54|161.42|162.57|159.45|0
1743718800000|2025-04-03 22:20:00|164.41|161.29|166.04|162.92|166.47|163.35|164.18|161.06|0
1743719100000|2025-04-03 22:25:00|165.84|162.72|165.07|161.95|167.14|164.02|165|161.88|0
1743719400000|2025-04-03 22:30:00|164.94|161.82|164.8|161.68|164.94|161.82|164.14|161.02|0
1743719700000|2025-04-03 22:35:00|164.6|161.48|164.47|161.35|164.6|161.48|163.57|160.45|0
1743720000000|2025-04-03 22:40:00|164.6|161.48|163.54|160.42|164.6|161.48|163.54|160.42|0
1743720300000|2025-04-03 22:45:00|163.87|160.75|163.8|160.68|164.19|161.07|163.44|160.32|0
1743720600000|2025-04-03 22:50:00|164|160.88|164.36|161.24|164.39|161.27|163.14|160.02|0
1743720900000|2025-04-03 22:55:00|164.29|161.17|163.76|160.64|164.52|161.4|163.46|160.34|0
1743721200000|2025-04-03 23:00:00|163.69|160.57|164.58|161.46|164.65|161.53|163.17|160.05|0
1743721500000|2025-04-03 23:05:00|164.65|161.53|164.25|161.13|164.65|161.53|163.52|160.4|0
1743721800000|2025-04-03 23:10:00|164.28|161.16|164.15|161.03|164.65|161.53|163.78|160.66|0
1743722100000|2025-04-03 23:15:00|164.11|160.99|164.64|161.52|164.64|161.52|163.98|160.86|0
1743722400000|2025-04-03 23:20:00|164.97|161.85|163.97|160.85|165.84|162.72|163.97|160.85|0
1743722700000|2025-04-03 23:25:00|163.94|160.82|163.02|159.9|163.94|160.82|162.85|159.73|0
1743723000000|2025-04-03 23:30:00|162.95|159.83|162.52|159.4|163.38|160.26|162.39|159.27|0
1743723300000|2025-04-03 23:35:00|162.49|159.37|162.52|159.4|162.62|159.5|162.19|159.07|0
1743723600000|2025-04-03 23:40:00|162.58|159.46|162.64|159.52|162.71|159.59|162.12|159|0
1743723900000|2025-04-03 23:45:00|162.61|159.49|161.4|158.28|162.78|159.66|161.36|158.24|0
1743724200000|2025-04-03 23:50:00|161.46|158.34|162.44|159.32|162.7|159.58|161.36|158.24|0
1743724500000|2025-04-03 23:55:00|162.51|159.39|163.26|160.14|163.43|160.31|162.31|159.19|0
1743724800000|2025-04-04 00:00:00|163.23|160.11|160.18|157.06|163.23|160.11|159.99|156.87|0
1743725100000|2025-04-04 00:05:00|160.21|157.09|161.51|158.39|161.58|158.46|159.99|156.87|0
1743725400000|2025-04-04 00:10:00|161.48|158.36|161.58|158.46|161.9|158.78|160.89|157.77|0
1743725700000|2025-04-04 00:15:00|161.55|158.43|159.98|157.58|161.84|159.01|158.9|156.5|0
1743726000000|2025-04-04 00:20:00|159.85|157.45|159.91|157.51|160.28|157.88|158.7|156.3|0
1743726300000|2025-04-04 00:25:00|159.97|157.57|157.2|154.8|161.44|159.04|156.79|154.39|0
1743726600000|2025-04-04 00:30:00|157.3|154.9|159.07|156.67|159.13|156.73|157.3|154.9|0
1743726900000|2025-04-04 00:35:00|159.16|156.76|159.44|157.04|159.87|157.47|159.07|156.67|0
1743727200000|2025-04-04 00:40:00|159.51|157.11|160.27|157.87|160.69|158.29|159.41|157.01|0
1743727500000|2025-04-04 00:45:00|160.24|157.84|161.34|158.94|162.82|160.42|160.24|157.84|0
1743727800000|2025-04-04 00:50:00|161.28|158.88|160.37|157.97|161.28|158.88|159.87|157.47|0
1743728100000|2025-04-04 00:55:00|160.34|157.94|159.92|157.52|161.52|159.12|159.92|157.52|0
1743728400000|2025-04-04 01:00:00|159.85|157.45|159.67|157.27|160.15|157.75|158.92|156.52|0
1743728700000|2025-04-04 01:05:00|159.61|157.21|160.44|158.04|160.63|158.23|159.15|156.75|0
1743729000000|2025-04-04 01:10:00|160.34|157.94|160.55|158.15|161.21|158.81|160.25|157.85|0
1743729300000|2025-04-04 01:15:00|160.48|158.08|160.44|158.04|160.59|158.19|159.49|157.09|0
1743729600000|2025-04-04 01:20:00|160.18|157.78|158.41|156.01|160.18|157.78|158.01|155.61|0
1743729900000|2025-04-04 01:25:00|158.35|155.95|160.09|157.69|160.71|158.31|158.15|155.75|0
1743730200000|2025-04-04 01:30:00|160.06|157.66|161.51|159.11|161.79|159.39|159.83|157.43|0
1743730500000|2025-04-04 01:35:00|161.64|159.24|162.05|159.65|162.38|159.98|161.43|159.03|0
1743730800000|2025-04-04 01:40:00|161.98|159.58|161.23|158.83|162.05|159.65|160.49|158.09|0
1743731100000|2025-04-04 01:45:00|161.36|158.96|161.46|159.06|161.64|159.24|160.02|157.62|0
1743731400000|2025-04-04 01:50:00|161.4|159|162.7|160.3|163.25|160.85|161.4|159|0
1743731700000|2025-04-04 01:55:00|162.77|160.37|163.4|161|163.64|161.24|162.5|160.1|0
1743732000000|2025-04-04 02:00:00|163.17|160.77|163.05|160.65|163.33|160.93|162.84|160.44|0
1743732300000|2025-04-04 02:05:00|162.99|160.59|160.68|158.28|163.26|160.86|160.68|158.28|0
1743732600000|2025-04-04 02:10:00|160.74|158.34|159.83|157.43|160.74|158.34|159.67|157.27|0
1743732900000|2025-04-04 02:15:00|159.77|157.37|159.67|157.27|160.36|157.96|159.42|157.02|0
1743733200000|2025-04-04 02:20:00|159.71|157.31|161.84|159.44|161.84|159.44|159.63|157.23|0
1743733500000|2025-04-04 02:25:00|161.91|159.51|161.77|159.37|162.72|160.32|161.58|159.18|0
1743733800000|2025-04-04 02:30:00|161.61|159.21|161.14|158.74|162.24|159.84|160.95|158.55|0
1743734100000|2025-04-04 02:35:00|161.27|158.87|161.15|158.75|161.47|159.07|160.3|157.9|0
1743734400000|2025-04-04 02:40:00|161.08|158.68|161.95|159.55|162.07|159.67|161.02|158.62|0
1743734700000|2025-04-04 02:45:00|161.99|159.59|162.26|159.86|162.29|159.89|161.62|159.22|0
1743735000000|2025-04-04 02:50:00|162.29|159.89|163.31|160.91|164.68|162.28|162.29|159.89|0
1743735300000|2025-04-04 02:55:00|163.45|161.05|163.73|161.33|164.87|162.47|163.14|160.74|0
1743735600000|2025-04-04 03:00:00|163.79|161.39|165.61|163.21|165.66|163.26|163.63|161.23|0
1743735900000|2025-04-04 03:05:00|165.75|163.35|165.55|163.15|166.51|164.11|164.93|162.53|0
1743736200000|2025-04-04 03:10:00|165.82|163.42|165.69|163.29|166.85|164.45|165.62|163.22|0
1743736500000|2025-04-04 03:15:00|165.66|163.26|165.19|162.79|166.3|163.9|165.03|162.63|0
1743736800000|2025-04-04 03:20:00|165.26|162.86|165.76|163.36|166|163.6|165.19|162.79|0
1743737100000|2025-04-04 03:25:00|165.89|163.49|166.18|163.78|166.32|163.92|165.63|163.23|0
1743737400000|2025-04-04 03:30:00|166.29|163.89|169.28|166.88|170.91|168.51|166.18|163.78|0
1743737700000|2025-04-04 03:35:00|169.85|167.45|169.91|167.51|170.73|168.33|169.28|166.88|0
1743738000000|2025-04-04 03:40:00|170.15|167.75|170.11|167.71|170.79|168.39|169.62|167.22|0
1743738300000|2025-04-04 03:45:00|170.15|167.75|170.3|167.9|170.45|168.05|167.96|165.56|0
1743738600000|2025-04-04 03:50:00|170.11|167.71|169.57|167.17|172.25|169.85|169.5|167.1|0
1743738900000|2025-04-04 03:55:00|169.62|167.22|168.44|166.04|169.9|167.5|167.91|165.51|0
1743739200000|2025-04-04 04:00:00|168.65|166.25|168.54|166.14|169.11|166.71|168.17|165.77|0
1743739500000|2025-04-04 04:05:00|168.8|166.4|168.62|166.22|169.5|167.1|168.53|166.13|0
1743739800000|2025-04-04 04:10:00|168.4|166|168.57|166.17|168.88|166.48|167.71|165.31|0
1743740100000|2025-04-04 04:15:00|168.44|166.04|169.62|167.22|169.79|167.39|168.27|165.87|0
1743740400000|2025-04-04 04:20:00|169.71|167.31|170.32|167.92|170.91|168.51|169.5|167.1|0
1743740700000|2025-04-04 04:25:00|170.45|168.05|169.13|166.73|170.45|168.05|169.1|166.7|0
1743741000000|2025-04-04 04:30:00|169.1|166.7|170.24|167.84|170.32|167.92|168.54|166.14|0
1743741300000|2025-04-04 04:35:00|170.28|167.88|172.06|169.66|172.2|169.8|170.03|167.63|0
1743741600000|2025-04-04 04:40:00|172.13|169.73|173.19|170.79|173.71|171.31|171.95|169.55|0
1743741900000|2025-04-04 04:45:00|173.16|170.76|173.24|170.84|173.84|171.44|172.4|170|0
1743742200000|2025-04-04 04:50:00|173.31|170.91|174.82|172.42|175.1|172.7|173.31|170.91|0
1743742500000|2025-04-04 04:55:00|174.75|172.35|174.51|172.11|175.47|173.07|174.12|171.72|0
1743742800000|2025-04-04 05:00:00|174.47|172.07|176.21|173.81|176.36|173.96|173.24|170.84|0
1743743100000|2025-04-04 05:05:00|176.14|173.74|173.59|171.19|176.14|173.74|173.59|171.19|0
1743743400000|2025-04-04 05:10:00|173.56|171.16|174.77|172.37|175.04|172.64|173.23|170.83|0
1743743700000|2025-04-04 05:15:00|174.7|172.3|173.47|171.07|175.25|172.85|173.47|171.07|0
1743744000000|2025-04-04 05:20:00|173.4|171|170.71|168.31|173.69|171.29|170.64|168.24|0
1743744300000|2025-04-04 05:25:00|170.64|168.24|166.26|163.86|170.64|168.24|166.26|163.86|0
1743744600000|2025-04-04 05:30:00|166.29|163.89|165.04|162.64|166.76|164.36|164.18|161.78|0
1743744900000|2025-04-04 05:35:00|164.91|162.51|163.12|160.72|165.7|163.3|162.88|160.48|0
1743745200000|2025-04-04 05:40:00|163.05|160.65|162.01|159.61|163.52|161.12|161.59|159.19|0
1743745500000|2025-04-04 05:45:00|161.91|159.51|161.68|159.28|162.08|159.68|160.44|158.04|0
1743745800000|2025-04-04 05:50:00|161.75|159.35|161.94|159.54|162.17|159.77|161.36|158.96|0
1743746100000|2025-04-04 05:55:00|162.01|159.61|160.42|158.02|162.02|159.62|160.29|157.89|0
1743746400000|2025-04-04 06:00:00|160.52|158.12|159.3|156.9|160.64|158.24|158.01|155.61|0
1743746700000|2025-04-04 06:05:00|159.27|156.87|159.57|157.17|160.66|158.26|159.1|156.7|0
1743747000000|2025-04-04 06:10:00|159.6|157.2|160.12|157.72|160.39|157.99|159.06|156.66|0
1743747300000|2025-04-04 06:15:00|160.05|157.65|161.34|158.94|162.02|159.62|160.05|157.65|0
1743747600000|2025-04-04 06:20:00|161.48|159.08|161.81|159.41|162.13|159.73|160.85|158.45|0
1743747900000|2025-04-04 06:25:00|161.74|159.34|159.67|157.27|162|159.6|159.27|156.87|0
1743748200000|2025-04-04 06:30:00|159.8|157.4|161.74|159.34|162.07|159.67|159.47|157.07|0
1743748500000|2025-04-04 06:35:00|161.67|159.27|162.82|160.42|163.01|160.61|161.62|159.22|0
1743748800000|2025-04-04 06:40:00|162.78|160.38|163.23|160.83|163.58|161.18|162.53|160.13|0
1743749100000|2025-04-04 06:45:00|163.34|160.94|163.24|160.84|163.73|161.33|162.49|160.09|0
1743749400000|2025-04-04 06:50:00|163.21|160.81|163.7|161.3|164.42|162.02|162.94|160.54|0
1743749700000|2025-04-04 06:55:00|163.79|161.39|164.25|161.85|164.25|161.85|163.42|161.02|0
1743750000000|2025-04-04 07:00:00|164.05|161.65|163.68|161.28|164.54|162.14|163.16|160.76|0
1743750300000|2025-04-04 07:05:00|163.38|160.98|163.98|161.58|165.86|163.46|163.32|160.92|0
1743750600000|2025-04-04 07:10:00|163.71|161.31|163.33|160.93|164.74|162.34|162.49|160.09|0
1743750900000|2025-04-04 07:15:00|163.49|161.09|164.48|162.08|165.85|163.45|163.36|160.96|0
1743751200000|2025-04-04 07:20:00|164.42|162.02|163.52|161.12|165.29|162.89|163.1|160.7|0
1743751500000|2025-04-04 07:25:00|163.75|161.35|164.09|161.69|165|162.6|162.18|159.78|0
1743751800000|2025-04-04 07:30:00|164.05|161.65|166.37|163.97|166.84|164.44|163.42|161.02|0
1743752100000|2025-04-04 07:35:00|166.34|163.94|164.6|162.2|166.39|163.99|163.95|161.55|0
1743752400000|2025-04-04 07:40:00|164.77|162.37|166.58|164.18|167.86|165.46|164.49|162.09|0
1743752700000|2025-04-04 07:45:00|166.51|164.11|166.41|164.01|167.48|165.08|165.88|163.48|0
1743753000000|2025-04-04 07:50:00|166.51|164.11|167.28|164.88|167.59|165.19|165.05|162.65|0
1743753300000|2025-04-04 07:55:00|167.35|164.95|168.15|165.75|168.68|166.28|166.95|164.55|0
1743753600000|2025-04-04 08:00:00|168.32|165.92|168.21|165.51|169.07|166.67|166.9|164.5|0
1743753900000|2025-04-04 08:05:00|168.14|165.44|169.28|166.58|170.91|168.21|168.14|165.44|0
1743754200000|2025-04-04 08:10:00|169.55|166.85|169.7|167|170.7|168|168.4|165.7|0
1743754500000|2025-04-04 08:15:00|169.74|167.04|168.71|166.01|171.08|168.38|168.61|165.91|0
1743754800000|2025-04-04 08:20:00|169.06|166.36|167.39|164.69|169.2|166.5|166.23|163.53|0
1743755100000|2025-04-04 08:25:00|167.42|164.72|167.99|165.29|167.99|165.29|165.75|163.05|0
1743755400000|2025-04-04 08:30:00|168.03|165.33|172.17|169.47|172.17|169.47|167.99|165.29|0
1743755700000|2025-04-04 08:35:00|172.51|169.81|171.25|168.55|172.98|170.28|170.8|168.1|0
1743756000000|2025-04-04 08:40:00|171.04|168.34|172.04|169.34|173.69|170.99|171.04|168.34|0
1743756300000|2025-04-04 08:45:00|172.11|169.41|170.21|167.51|172.4|169.7|170.21|167.51|0
1743756600000|2025-04-04 08:50:00|170.4|167.7|169.8|167.1|171.18|168.48|169.28|166.58|0
1743756900000|2025-04-04 08:55:00|169.9|167.2|172.34|169.64|173.7|171|169.83|167.13|0
1743757200000|2025-04-04 09:00:00|171.68|168.98|173.15|170.45|175.03|172.33|171.06|168.36|0
1743757500000|2025-04-04 09:05:00|173.19|170.49|172.25|169.55|175.2|172.5|171.87|169.17|0
1743757800000|2025-04-04 09:10:00|172.15|169.45|174.03|171.33|174.81|172.11|171.94|169.24|0
1743758100000|2025-04-04 09:15:00|174.04|171.34|172.43|169.73|174.62|171.92|171.74|169.04|0
1743758400000|2025-04-04 09:20:00|172.66|169.96|173.62|170.92|173.76|171.06|171.54|168.84|0
1743758700000|2025-04-04 09:25:00|173.4|170.7|176|173.3|176.31|173.61|173.16|170.46|0
1743759000000|2025-04-04 09:30:00|175.91|173.21|174.3|171.6|177.42|174.72|174.18|171.48|0
1743759300000|2025-04-04 09:35:00|174.37|171.67|173.8|171.1|174.72|172.02|172.18|169.48|0
1743759600000|2025-04-04 09:40:00|173.87|171.17|173.92|171.22|174.49|171.79|172.08|169.38|0
1743759900000|2025-04-04 09:45:00|173.96|171.26|172.57|169.87|174.45|171.75|172.2|169.5|0
1743760200000|2025-04-04 09:50:00|172.64|169.94|175.1|172.4|175.3|172.6|172.64|169.94|0
1743760500000|2025-04-04 09:55:00|175.07|172.37|174.66|171.96|176.12|173.42|174.33|171.63|0
1743760800000|2025-04-04 10:00:00|174.59|171.89|173.33|170.63|174.79|172.09|172.11|169.41|0
1743761100000|2025-04-04 10:05:00|173.57|170.87|184.04|181.04|184.22|181.22|172.9|170.2|0
1743761400000|2025-04-04 10:10:00|183.97|180.97|187.34|183.74|189.01|186.01|183.32|180.32|0
1743761700000|2025-04-04 10:15:00|187.02|183.42|194.72|191.12|197.12|193.52|186.51|182.91|0
1743762000000|2025-04-04 10:20:00|194.76|191.16|205.53|200.53|213.79|208.79|194.65|191.05|0
1743762300000|2025-04-04 10:25:00|206.03|201.03|218.34|213.94|219.01|214.61|203.44|198.44|0
1743762600000|2025-04-04 10:30:00|218.69|214.29|209.68|205.28|221.21|216.81|205.74|201.34|0
1743762900000|2025-04-04 10:35:00|209.45|205.05|209.98|202.48|211.36|206.96|205.61|200.53|0
1743763200000|2025-04-04 10:40:00|210.02|202.52|221.57|215.07|222.73|215.73|209.7|202.2|0
1743763500000|2025-04-04 10:45:00|221.25|214.75|223.85|217.35|227.36|220.86|221.02|214.52|0
1743763800000|2025-04-04 10:50:00|223.77|217.27|237.38|230.88|239.85|233.35|223.77|217.27|0
1743764100000|2025-04-04 10:55:00|237.42|230.92|234.07|227.57|239.91|233.41|231.61|225.11|0
1743764400000|2025-04-04 11:00:00|232.97|226.47|225.3|218.8|234.08|227.58|225.12|218.62|0
1743764700000|2025-04-04 11:05:00|225.5|219|232.11|225.61|235.23|228.73|223.72|217.22|0
1743765000000|2025-04-04 11:10:00|232.03|225.53|233.19|226.69|234.33|227.83|229.37|222.87|0
1743765300000|2025-04-04 11:15:00|233.28|226.78|232.73|226.23|233.64|227.14|229.36|222.86|0
1743765600000|2025-04-04 11:20:00|232.69|226.19|238.98|230.98|240.15|233.46|230.79|224.29|0
1743765900000|2025-04-04 11:25:00|238.94|230.94|265.8|255.8|292.76|256.89|238.94|194.74|0
1743766200000|2025-04-04 11:30:00|266.15|256.15|261.72|251.72|273.11|263.11|261.72|251.72|0
1743766500000|2025-04-04 11:35:00|261.55|251.55|245.27|235.27|262.87|252.87|244.32|234.32|0
1743766800000|2025-04-04 11:40:00|245.06|235.06|253.81|243.81|253.99|243.99|243.5|233.5|0
1743767100000|2025-04-04 11:45:00|254.11|244.11|253.26|240.76|255.27|244.45|249.37|236.87|0
1743767400000|2025-04-04 11:50:00|252.91|240.41|247.91|235.41|254.1|241.6|247.91|235.41|0
1743767700000|2025-04-04 11:55:00|247.2|234.7|231|218.5|247.28|234.78|230.48|217.98|0
1743768000000|2025-04-04 12:00:00|231.08|218.58|236.07|223.57|239.06|226.56|228.76|216.26|0
1743768300000|2025-04-04 12:05:00|235.95|223.45|244.56|232.06|245.75|233.25|235.34|222.84|0
1743768600000|2025-04-04 12:10:00|243.89|231.39|235.28|222.78|245.7|233.2|235.03|222.53|0
1743768900000|2025-04-04 12:15:00|234.91|222.41|233.71|221.21|235.28|222.78|230.43|217.93|0
1743769200000|2025-04-04 12:20:00|233.87|221.37|233.51|221.01|237.34|224.84|231.74|219.24|0
1743769500000|2025-04-04 12:25:00|233.56|221.06|224.67|214.67|233.72|221.22|224.35|214.35|0
1743769800000|2025-04-04 12:30:00|223.45|213.45|215.19|205.19|226.18|216.18|213.86|203.86|0
1743770100000|2025-04-04 12:35:00|215.03|205.03|230.22|220.22|232.26|222.26|214.08|204.08|0
1743770400000|2025-04-04 12:40:00|229.6|219.6|219.6|209.6|230.91|220.91|219.6|209.6|0
1743770700000|2025-04-04 12:45:00|218.65|208.65|216.67|206.67|232.45|222.45|216.48|206.48|0
1743771000000|2025-04-04 12:50:00|216.91|206.91|213.04|203.04|221.24|211.24|208.6|198.6|0
1743771300000|2025-04-04 12:55:00|212.94|202.94|214.68|204.68|217.35|207.35|211.63|201.63|0
1743771600000|2025-04-04 13:00:00|213.9|203.9|207.07|197.07|214.25|204.25|206.37|196.37|0
1743771900000|2025-04-04 13:05:00|206.61|196.61|207.04|197.04|208.1|198.1|204.74|194.74|0
1743772200000|2025-04-04 13:10:00|206.93|196.93|215.4|205.4|215.4|205.4|206.47|196.47|0
1743772500000|2025-04-04 13:15:00|215.2|205.2|214.78|204.78|219.78|209.78|213.74|203.74|0
1743772800000|2025-04-04 13:20:00|214.19|204.19|215.68|206.18|218.38|208.61|213.1|203.1|0
1743773100000|2025-04-04 13:25:00|215.87|205.99|217.99|207.59|220.21|210.33|214.71|204.31|0
1743773400000|2025-04-04 13:30:00|217.79|207.79|215.7|208.2|221.09|213.59|208.12|198.12|0
1743773700000|2025-04-04 13:35:00|214.83|207.33|225.88|218.38|229.12|221.62|214.83|207.33|0
1743774000000|2025-04-04 13:40:00|226.45|218.95|232.3|224.8|237.48|229.98|225.96|218.46|0
1743774300000|2025-04-04 13:45:00|232.1|224.6|223.71|216.21|233.16|225.66|216.38|208.88|0
1743774600000|2025-04-04 13:50:00|223.75|216.25|218.91|211.41|226.47|218.97|211.87|204.37|0
1743774900000|2025-04-04 13:55:00|219.36|211.86|210.05|202.55|220.7|213.2|206.28|198.78|0
1743775200000|2025-04-04 14:00:00|210.2|202.7|217.98|210.48|220.15|212.65|210.2|202.7|0
1743775500000|2025-04-04 14:05:00|217.77|210.27|226.62|219.12|228.54|221.04|216.69|209.19|0
1743775800000|2025-04-04 14:10:00|226.78|219.28|233.52|226.02|234.89|227.39|225.78|218.28|0
1743776100000|2025-04-04 14:15:00|233.64|226.14|234.61|227.11|238.85|231.35|232.6|225.1|0
1743776400000|2025-04-04 14:20:00|234.91|227.41|237.34|229.84|239.45|231.95|231.31|223.81|0
1743776700000|2025-04-04 14:25:00|237.3|229.8|247.63|240.13|248.66|241.16|237.08|229.58|0
1743777000000|2025-04-04 14:30:00|248.16|240.66|250.86|243.36|251.91|244.41|243.26|235.76|0
1743777300000|2025-04-04 14:35:00|251.26|243.76|250.3|242.8|256.31|248.81|249.9|242.4|0
1743777600000|2025-04-04 14:40:00|250.47|242.97|255.48|247.98|256.42|248.92|250.21|242.71|0
1743777900000|2025-04-04 14:45:00|255.62|248.12|272.74|265.24|272.74|265.24|255.62|248.12|0
1743778200000|2025-04-04 14:50:00|272.83|265.33|260.88|253.38|279.87|272.37|259.23|251.73|0
1743778500000|2025-04-04 14:55:00|260.74|253.24|251.04|243.54|264.41|256.91|247.67|240.17|0
1743778800000|2025-04-04 15:00:00|252.54|245.04|224.62|217.12|253.3|245.8|223.22|215.72|0
1743779100000|2025-04-04 15:05:00|227.11|219.61|232.46|224.96|237.07|229.57|224.62|217.12|0
1743779400000|2025-04-04 15:10:00|232.25|224.75|221.44|213.94|233.43|225.93|217.88|210.38|0
1743779700000|2025-04-04 15:15:00|221.24|213.74|222.86|215.36|222.86|215.36|213.63|206.13|0
1743780000000|2025-04-04 15:20:00|223.03|215.53|217.47|209.97|223.39|215.89|215.16|207.66|0
1743780300000|2025-04-04 15:25:00|217.39|209.89|240.42|232.92|240.64|233.14|217.39|209.89|0
1743780600000|2025-04-04 15:30:00|240.25|232.75|240.62|233.12|242.12|234.62|235.75|228.25|0
1743780900000|2025-04-04 15:35:00|240.67|233.17|248.61|241.11|251.01|243.51|239.85|232.35|0
1743781200000|2025-04-04 15:40:00|248.7|241.2|245.25|237.75|251.08|243.58|241.95|234.45|0
1743781500000|2025-04-04 15:45:00|245.29|237.79|238.43|230.93|250.02|242.52|236.38|228.88|0
1743781800000|2025-04-04 15:50:00|238.17|230.67|241.76|234.26|244.76|237.26|235.35|227.85|0
1743782100000|2025-04-04 15:55:00|241.59|234.09|248.45|240.95|249.4|241.9|238.09|230.59|0
1743782400000|2025-04-04 16:00:00|248.4|240.9|246.25|238.75|248.85|241.35|242.54|235.04|0
1743782700000|2025-04-04 16:05:00|246.34|238.84|243.59|236.09|246.74|239.24|237.22|229.72|0
1743783000000|2025-04-04 16:10:00|243.94|236.44|239.74|232.24|245.54|238.04|237.3|229.8|0
1743783300000|2025-04-04 16:15:00|239.39|231.89|255.25|247.75|256.51|249.01|238.24|230.74|0
1743783600000|2025-04-04 16:20:00|255.29|247.79|260.45|252.95|262|254.5|254.44|246.94|0
1743783900000|2025-04-04 16:25:00|260.14|252.64|261.78|254.28|263.95|256.45|258.68|251.18|0
1743784200000|2025-04-04 16:30:00|262.33|254.83|267.68|260.18|267.72|260.22|260.95|253.45|0
1743784500000|2025-04-04 16:35:00|267.96|260.46|257.78|250.28|268.33|260.83|256.74|249.24|0
1743784800000|2025-04-04 16:40:00|257.42|249.92|264.59|257.09|264.73|257.23|253.3|245.8|0
1743785100000|2025-04-04 16:45:00|264.55|257.05|266.75|259.25|269.69|262.19|263.47|255.97|0
1743785400000|2025-04-04 16:50:00|266.96|259.46|264.51|257.01|268.5|261|262.13|254.63|0
1743785700000|2025-04-04 16:55:00|264.42|256.92|262.99|255.49|265.65|258.15|259.66|252.16|0
1743786000000|2025-04-04 17:00:00|263.13|255.63|261.43|253.93|265.6|258.1|257.04|249.54|0
1743786300000|2025-04-04 17:05:00|261.61|254.11|266.43|258.93|267.53|260.03|259.98|252.48|0
1743786600000|2025-04-04 17:10:00|266.29|258.79|273.7|266.2|275.1|267.6|265.4|257.9|0
1743786900000|2025-04-04 17:15:00|273.98|266.48|275.72|269.47|281.36|275.11|273.98|266.48|0
1743787200000|2025-04-04 17:20:00|275.58|269.33|270.67|264.42|275.97|269.72|270.62|264.37|0
1743787500000|2025-04-04 17:25:00|270.43|264.18|267.25|261|270.43|264.18|265.18|258.93|0
1743787800000|2025-04-04 17:30:00|267.53|261.28|266.96|260.71|274.75|268.5|265.73|259.48|0
1743788100000|2025-04-04 17:35:00|267.15|260.9|258.45|252.2|267.62|261.37|255.72|249.47|0
1743788400000|2025-04-04 17:40:00|258.9|252.65|259.54|253.29|260.34|254.09|255.63|249.38|0
1743788700000|2025-04-04 17:45:00|259.63|253.38|255.23|248.98|262.11|255.86|254.39|248.14|0
1743789000000|2025-04-04 17:50:00|255.45|249.2|258.63|252.38|261.24|254.99|254.97|248.72|0
1743789300000|2025-04-04 17:55:00|258.68|252.43|254.32|248.07|264.06|257.81|254.32|248.07|0
1743789600000|2025-04-04 18:00:00|254.23|247.98|254.16|247.91|254.96|248.71|249.57|243.32|0
1743789900000|2025-04-04 18:05:00|254.34|248.09|262.23|255.98|262.65|256.4|252.99|246.74|0
1743790200000|2025-04-04 18:10:00|262.32|256.07|267.34|261.09|267.68|261.43|261.74|255.49|0
1743790500000|2025-04-04 18:15:00|267.25|261|272.31|266.06|274.19|267.94|267.25|261|0
1743790800000|2025-04-04 18:20:00|272.13|265.88|277.22|270.97|278.57|272.32|271.43|265.18|0
1743791100000|2025-04-04 18:25:00|277.59|271.34|280.87|274.62|281.92|275.67|276.75|270.5|0
1743791400000|2025-04-04 18:30:00|281.15|274.9|283.55|277.3|285.36|279.11|279.36|273.11|0
1743791700000|2025-04-04 18:35:00|283.36|277.11|292.03|285.78|292.53|286.28|281.49|275.24|0
1743792000000|2025-04-04 18:40:00|292.13|285.88|300.36|294.11|301.04|294.79|291.6|285.35|0
1743792300000|2025-04-04 18:45:00|299.97|293.72|290.35|284.1|301.34|295.09|289.97|283.72|0
1743792600000|2025-04-04 18:50:00|290.16|283.91|284.28|278.03|293.74|287.49|282.16|275.91|0
1743792900000|2025-04-04 18:55:00|283.65|277.4|287.71|281.46|289.76|283.51|283.65|277.4|0
1743793200000|2025-04-04 19:00:00|287.91|281.66|289.38|283.13|293.65|287.4|284.93|278.68|0
1743793500000|2025-04-04 19:05:00|289.29|283.04|289.18|282.93|294.34|288.09|287.35|281.1|0
1743793800000|2025-04-04 19:10:00|288.79|282.54|278.04|271.79|289.94|283.69|276.45|270.2|0
1743794100000|2025-04-04 19:15:00|277.43|271.18|286.89|280.64|289.14|282.89|277.17|270.92|0
1743794400000|2025-04-04 19:20:00|286.7|280.45|273.13|266.88|287.05|280.8|273.13|266.88|0
1743794700000|2025-04-04 19:25:00|272.94|266.69|273.06|266.81|279.24|272.99|269.72|263.47|0
1743795000000|2025-04-04 19:30:00|273.94|267.69|261.45|255.2|277.79|271.54|261.45|255.2|0
1743795300000|2025-04-04 19:35:00|262.23|255.98|266.79|260.54|270.27|264.02|259.37|253.12|0
1743795600000|2025-04-04 19:40:00|266.51|260.26|266.29|260.04|271.53|265.28|264.05|257.8|0
1743795900000|2025-04-04 19:45:00|265.83|259.58|276.05|269.8|278.71|272.46|262.86|256.61|0
1743796200000|2025-04-04 19:50:00|275.96|269.71|290.64|284.39|292.53|286.28|275.96|269.71|0
1743796500000|2025-04-04 19:55:00|291.12|284.87|294.99|288.74|298.43|292.18|290.33|284.08|0
1743796800000|2025-04-04 20:00:00|295.38|289.13|303.95|297.7|305.31|299.06|292.5|286.25|0
1743797100000|2025-04-04 20:05:00|303.85|297.6|302.17|295.92|303.85|297.6|298.61|292.36|0
1743797400000|2025-04-04 20:10:00|301.78|295.53|303.48|297.23|309.91|303.66|300.65|294.4|0
1743985500000|2025-04-07 00:25:00|385.86|379.36|414.09|407.84|421.31|414.81|382.78|376.28|0
1743985800000|2025-04-07 00:30:00|413.8|407.55|410.31|404.06|415.8|409.55|407.5|401.25|0
1743986100000|2025-04-07 00:35:00|410.37|404.12|406.25|400|412.69|406.44|404.63|398.38|0
1743986400000|2025-04-07 00:40:00|405.38|399.13|410.44|404.19|412.46|406.21|405.38|399.13|0
1743986700000|2025-04-07 00:45:00|410.83|404.58|414.69|408.44|416.52|410.27|410.2|403.95|0
1743987000000|2025-04-07 00:50:00|414.57|408.32|410.09|403.84|416.06|409.81|409.16|402.91|0
1743987300000|2025-04-07 00:55:00|409.74|403.49|404.4|398.15|412.85|406.6|404.4|398.15|0
1743987600000|2025-04-07 01:00:00|403.3|397.05|402.71|396.46|407.15|400.9|394.67|388.42|0
1743987900000|2025-04-07 01:05:00|402.59|396.34|399.32|393.07|408.62|402.37|399.32|393.07|0
1743988200000|2025-04-07 01:10:00|400.73|394.48|392.57|386.32|400.73|394.48|388.83|382.58|0
1743988500000|2025-04-07 01:15:00|392.25|386|390.25|384|397.24|390.99|390.25|384|0
1743988800000|2025-04-07 01:20:00|390.36|384.11|382.23|375.98|391.39|385.14|381.71|375.46|0
1743989100000|2025-04-07 01:25:00|382.55|376.3|386.61|380.36|387.9|381.65|379.33|373.08|0
1743989400000|2025-04-07 01:30:00|386.78|380.53|390.15|383.9|391.53|385.28|383.6|377.35|0
1743989700000|2025-04-07 01:35:00|389.93|383.68|397.26|389.76|400.43|394.18|389.93|383.68|0
1743990000000|2025-04-07 01:40:00|397.72|390.22|400.09|391.34|402.32|394.82|393.34|385.84|0
1743990300000|2025-04-07 01:45:00|400.77|392.02|388.94|380.19|402.37|393.62|387.6|378.85|0
1743990600000|2025-04-07 01:50:00|389.48|380.73|379.48|370.73|389.71|380.96|377.81|369.06|0
1743990900000|2025-04-07 01:55:00|379.64|370.89|380.72|371.97|382.78|374.03|377.24|368.49|0
1743991200000|2025-04-07 02:00:00|380.43|371.68|381.83|373.08|386.77|378.02|377.25|368.5|0
1743991500000|2025-04-07 02:05:00|381.94|373.19|385.23|376.48|387.02|378.27|379.62|370.87|0
1743991800000|2025-04-07 02:10:00|386.06|377.31|384.51|375.76|389.31|380.56|384.5|375.75|0
1743992100000|2025-04-07 02:15:00|384.22|375.47|383.74|374.99|388.86|380.11|383.58|374.83|0
1743992400000|2025-04-07 02:20:00|383.43|374.68|394.15|385.4|395.28|386.53|382.87|374.12|0
1743992700000|2025-04-07 02:25:00|394.14|385.39|390.71|381.96|395.07|386.32|389.14|380.39|0
1743993000000|2025-04-07 02:30:00|390.54|381.79|387.66|378.91|393.5|384.75|385|376.25|0
1743993300000|2025-04-07 02:35:00|387.57|378.82|402.74|393.99|402.74|393.99|386.16|377.41|0
1743993600000|2025-04-07 02:40:00|401.16|392.41|399.53|390.78|404.93|396.18|394.98|386.23|0
1743993900000|2025-04-07 02:45:00|399.63|390.88|391.48|382.73|401.7|392.95|391.26|382.51|0
1743994200000|2025-04-07 02:50:00|392.24|383.49|397.17|388.42|397.62|388.87|390.87|382.12|0
1743994500000|2025-04-07 02:55:00|398.11|389.36|398.16|389.41|400.18|391.43|396.76|388.01|0
1743994800000|2025-04-07 03:00:00|398.11|389.36|399.6|390.85|401.53|392.78|389.23|380.48|0
1743995100000|2025-04-07 03:05:00|399.2|390.45|400.63|391.88|401.05|392.3|397.84|389.09|0
1743995400000|2025-04-07 03:10:00|400.6|391.85|407.05|398.3|407.11|398.36|400.15|391.4|0
1743995700000|2025-04-07 03:15:00|407.02|398.27|407.21|398.46|407.69|398.94|402.33|393.58|0
1743996000000|2025-04-07 03:20:00|407.9|399.15|413.88|405.13|415.6|406.85|407.04|398.29|0
1743996300000|2025-04-07 03:25:00|413.41|404.66|409.33|400.58|413.98|405.23|406.52|397.77|0
1743996600000|2025-04-07 03:30:00|409.6|400.85|421.28|412.53|421.69|412.94|409.6|400.85|0
1743996900000|2025-04-07 03:35:00|420.59|411.84|421.48|412.73|424.36|415.61|419.8|411.05|0
1743997200000|2025-04-07 03:40:00|422.25|413.5|418.92|410.17|422.25|413.5|416.2|407.45|0
1743997500000|2025-04-07 03:45:00|418.97|410.22|423.93|415.18|425.3|416.55|418.85|410.1|0
1743997800000|2025-04-07 03:50:00|422.61|413.86|416.85|408.1|423.47|414.72|414.58|405.83|0
1743998100000|2025-04-07 03:55:00|417.63|408.88|420.08|411.33|421.6|412.85|416.37|407.62|0
1743998400000|2025-04-07 04:00:00|418.63|409.88|414.34|405.59|420.62|411.87|412.61|403.86|0
1743998700000|2025-04-07 04:05:00|413.51|404.76|415.47|406.72|415.47|406.72|409.65|400.9|0
1743999000000|2025-04-07 04:10:00|415.98|407.23|419.55|410.8|421.09|412.34|414.41|405.66|0
1743999300000|2025-04-07 04:15:00|420.38|411.63|422.08|413.33|424.07|415.32|419.27|410.52|0
1743999600000|2025-04-07 04:20:00|422.36|413.61|422.98|414.23|424.55|415.8|418.76|410.01|0
1743999900000|2025-04-07 04:25:00|423.61|414.86|428.91|420.16|431.53|422.78|422.11|413.36|0
1744000200000|2025-04-07 04:30:00|428.43|419.68|428.21|419.46|432.74|423.99|426.91|418.16|0
1744000500000|2025-04-07 04:35:00|427.93|419.18|431.05|422.3|433.29|424.54|425.15|416.4|0
1744000800000|2025-04-07 04:40:00|431.11|422.36|433.16|424.41|436.05|427.3|430.82|422.07|0
1744001100000|2025-04-07 04:45:00|432.98|424.23|427.56|418.81|433.37|424.62|427.13|418.38|0
1744001400000|2025-04-07 04:50:00|427.33|418.58|422.86|414.11|427.66|418.91|420.85|412.1|0
1744001700000|2025-04-07 04:55:00|422.92|414.17|421.39|412.64|423.33|414.58|418.01|409.26|0
1744002000000|2025-04-07 05:00:00|420.52|411.77|420.79|412.04|424.37|415.62|415.5|406.75|0
1744002300000|2025-04-07 05:05:00|420.33|411.58|412.34|403.59|424.2|415.45|410.47|401.72|0
1744002600000|2025-04-07 05:10:00|412|403.25|410.34|401.59|413.12|404.37|406.07|397.32|0
1744002900000|2025-04-07 05:15:00|410.45|401.7|401.89|393.14|415.85|407.1|400.1|391.35|0
1744003200000|2025-04-07 05:20:00|401.6|392.85|409.11|400.36|409.11|400.36|397.75|389|0
1744003500000|2025-04-07 05:25:00|409.34|400.59|414.21|405.46|415.72|406.97|404.84|396.09|0
1744003800000|2025-04-07 05:30:00|415.02|406.27|419.29|410.54|419.87|411.12|411.18|402.43|0
1744004100000|2025-04-07 05:35:00|419.93|411.18|417.65|408.9|419.93|411.18|413.06|404.31|0
1744004400000|2025-04-07 05:40:00|417.42|408.67|420.63|411.88|422.15|413.4|415.77|407.02|0
1744004700000|2025-04-07 05:45:00|420.74|411.99|424.7|415.95|425.52|416.77|415.65|406.9|0
1744005000000|2025-04-07 05:50:00|424.82|416.07|426.64|417.89|428.62|419.87|422.64|413.89|0
1744005300000|2025-04-07 05:55:00|426.47|417.72|419.21|410.46|428.58|419.83|418.52|409.77|0
1744005600000|2025-04-07 06:00:00|419.15|410.4|410.85|402.1|421.95|413.2|408.94|400.19|0
1744005900000|2025-04-07 06:05:00|411.02|402.27|412.35|403.6|414.68|405.93|404.25|395.5|0
1744006200000|2025-04-07 06:10:00|412.24|403.49|414.47|405.72|416.94|408.19|411.36|402.61|0
1744006500000|2025-04-07 06:15:00|414.19|405.44|419.87|413.62|421.45|415.2|413.93|405.18|0
1744006800000|2025-04-07 06:20:00|419.4|413.15|420.09|413.84|425.2|418.95|419.01|412.76|0
1744007100000|2025-04-07 06:25:00|419.85|413.6|430.49|424.24|431.24|424.99|419.03|412.78|0
1744007400000|2025-04-07 06:30:00|430.37|424.12|429.97|423.72|432.94|426.69|428.71|422.46|0
1744007700000|2025-04-07 06:35:00|430.56|424.31|436.33|430.08|436.76|430.51|429.89|423.64|0
1744008000000|2025-04-07 06:40:00|435.43|429.18|445.45|439.2|446.42|440.17|435.19|428.94|0
1744008300000|2025-04-07 06:45:00|445.57|439.32|454.6|448.35|455.6|449.35|442.11|435.86|0
1744008600000|2025-04-07 06:50:00|454.48|448.23|453.84|447.59|456.27|450.02|452.78|446.53|0
1744008900000|2025-04-07 06:55:00|454.39|448.14|449.91|443.66|455.93|449.68|443.96|437.71|0
1744009200000|2025-04-07 07:00:00|450.34|444.09|459.29|451.79|461.89|454.39|447.27|441.02|0
1744009500000|2025-04-07 07:05:00|458.62|451.12|452.26|444.76|460.16|452.66|447.85|440.35|0
1744009800000|2025-04-07 07:10:00|452.56|445.06|442.6|435.1|457.69|450.19|442.36|434.86|0
1744010100000|2025-04-07 07:15:00|442.3|434.8|431.65|424.15|442.67|435.17|430.1|422.6|0
1744010400000|2025-04-07 07:20:00|431.83|424.33|434.82|427.32|440.01|432.51|429.01|421.51|0
1744010700000|2025-04-07 07:25:00|435.01|427.51|443.83|436.33|445.31|437.81|434.89|427.39|0
1744011000000|2025-04-07 07:30:00|444.01|436.51|439.68|432.18|447.56|440.06|438.21|430.71|0
1744011300000|2025-04-07 07:35:00|439.8|432.3|433|425.5|444.28|436.78|433|425.5|0
1744011600000|2025-04-07 07:40:00|433.12|425.62|434.19|426.69|435.97|428.47|426.46|418.96|0
1744011900000|2025-04-07 07:45:00|434.68|427.18|435.84|428.34|439.58|432.08|432.04|424.54|0
1744012200000|2025-04-07 07:50:00|436.08|428.58|430.73|423.23|441.12|433.62|430.36|422.86|0
1744012500000|2025-04-07 07:55:00|431.58|424.08|426.45|418.95|434.79|427.29|424.56|417.06|0
1744012800000|2025-04-07 08:00:00|426.38|418.88|397.76|390.26|426.54|419.04|396.97|389.47|0
1744013100000|2025-04-07 08:05:00|397.88|390.38|399.58|392.08|406.37|398.87|394.41|386.91|0
1744013400000|2025-04-07 08:10:00|399.93|392.43|405.65|398.15|412.12|404.62|397.11|389.61|0
1744013700000|2025-04-07 08:15:00|406.36|398.86|392.52|385.02|406.36|398.86|391.05|383.55|0
1744014000000|2025-04-07 08:20:00|392.35|384.85|392.85|385.35|402.56|395.06|391.43|383.93|0
1744014300000|2025-04-07 08:25:00|392.96|385.46|394.14|386.64|400.35|392.85|389.89|382.39|0
1744014600000|2025-04-07 08:30:00|394.6|387.1|392.36|384.86|404.13|396.63|391.39|383.89|0
1744014900000|2025-04-07 08:35:00|392.25|384.75|390.21|382.71|393.2|385.7|383.53|376.03|0
1744015200000|2025-04-07 08:40:00|390.09|382.59|390.65|384.15|391.12|384.52|386.95|379.45|0
1744015500000|2025-04-07 08:45:00|390.99|384.49|392.73|386.23|395.49|388.99|386.76|380.26|0
1744015800000|2025-04-07 08:50:00|392.85|386.35|397.91|391.41|397.91|391.41|387.46|380.96|0
1744016100000|2025-04-07 08:55:00|398.02|391.52|398.59|392.09|400.75|394.25|395.01|388.51|0
1744016400000|2025-04-07 09:00:00|399.17|392.67|398.27|391.77|401.66|395.16|393.66|387.16|0
1744016700000|2025-04-07 09:05:00|398.5|392|403.78|397.28|407.66|401.16|397.17|390.67|0
1744017000000|2025-04-07 09:10:00|403.66|397.16|402.22|395.72|405.33|398.83|398.98|392.48|0
1744017300000|2025-04-07 09:15:00|402.34|395.84|410.28|403.78|410.34|403.84|401.81|395.31|0
1744017600000|2025-04-07 09:20:00|410.46|403.96|412.32|405.82|415.28|408.78|408.42|401.92|0
1744017900000|2025-04-07 09:25:00|412.2|405.7|400.89|394.39|413.98|407.48|398.96|392.46|0
1744018200000|2025-04-07 09:30:00|401|394.5|392.01|385.51|401.71|395.21|392.01|385.51|0
1744018500000|2025-04-07 09:35:00|391.9|385.4|387.86|381.36|395.65|389.15|387.74|381.24|0
1744018800000|2025-04-07 09:40:00|387.51|381.01|389.05|382.55|392.17|385.67|386.28|379.78|0
1744019100000|2025-04-07 09:45:00|388.99|382.49|383.65|377.15|391.78|385.28|382.2|375.7|0
1744019400000|2025-04-07 09:50:00|383.53|377.03|381.66|375.16|385.18|378.68|377.62|371.12|0
1744019700000|2025-04-07 09:55:00|381.43|374.93|392.12|385.62|392.12|385.62|381|374.5|0
1744020000000|2025-04-07 10:00:00|391.25|384.75|376.29|369.79|396.24|389.74|369.89|363.39|0
1744020300000|2025-04-07 10:05:00|376.52|370.02|370.7|364.2|379.04|372.54|367.52|361.02|0
1744020600000|2025-04-07 10:10:00|370.81|364.31|366.88|360.38|372.62|366.12|364.45|357.95|0
1744020900000|2025-04-07 10:15:00|366.77|360.27|360.24|353.74|368.85|362.35|358.37|351.87|0
1744021200000|2025-04-07 10:20:00|360.13|353.63|356.03|349.53|363.17|356.67|353.85|347.35|0
1744021500000|2025-04-07 10:25:00|355.98|349.48|363.23|356.73|370.12|363.62|355.98|349.48|0
1744021800000|2025-04-07 10:30:00|363.28|356.78|356.45|349.95|368.89|362.39|355.9|349.4|0
1744022100000|2025-04-07 10:35:00|356.56|350.06|337.22|330.72|358.73|352.23|337.11|330.61|0
1744022400000|2025-04-07 10:40:00|337.43|330.93|335.76|329.26|347.46|340.96|334.49|327.99|0
1744022700000|2025-04-07 10:45:00|335.66|329.16|346.48|339.98|347.96|341.46|334.71|328.21|0
1744023000000|2025-04-07 10:50:00|346.53|340.03|349.11|342.61|352.62|346.12|341.08|334.58|0
1744023300000|2025-04-07 10:55:00|349.76|343.26|354.11|347.61|360.11|353.61|348.65|342.15|0
1744023600000|2025-04-07 11:00:00|354.16|347.66|345.24|338.74|357.95|351.45|344.04|337.54|0
1744023900000|2025-04-07 11:05:00|345.46|338.96|337.22|330.72|346.69|340.19|337.01|330.51|0
1744024200000|2025-04-07 11:10:00|337.43|330.93|340.81|334.31|341.86|335.36|333.84|327.34|0
1744024500000|2025-04-07 11:15:00|341.56|335.06|345.65|339.15|349.27|342.77|341.13|334.63|0
1744024800000|2025-04-07 11:20:00|345.48|338.98|348.72|342.22|350.23|343.73|341.99|335.49|0
1744025100000|2025-04-07 11:25:00|348.67|342.17|345.3|338.8|352.7|346.2|340.36|333.86|0
1744025400000|2025-04-07 11:30:00|345.62|339.12|353|346.5|353.76|347.26|343.9|337.4|0
1744025700000|2025-04-07 11:35:00|353.38|346.88|357.13|350.63|365.35|358.85|352.18|345.68|0
1744026000000|2025-04-07 11:40:00|357.85|351.35|356.73|350.23|358.4|351.9|352.72|346.22|0
1744026300000|2025-04-07 11:45:00|356.51|350.01|359.4|352.9|359.97|353.47|352.59|346.09|0
1744026600000|2025-04-07 11:50:00|359.62|353.12|359.53|353.03|362.29|355.79|355.35|348.85|0
1744026900000|2025-04-07 11:55:00|360.48|353.98|355.98|349.48|361.04|354.54|352.16|345.66|0
1744027200000|2025-04-07 12:00:00|355.7|349.2|356.13|349.63|357.05|350.55|344.59|338.09|0
1744027500000|2025-04-07 12:05:00|355.9|349.4|363.54|357.04|365.65|359.15|355.88|349.38|0
1744027800000|2025-04-07 12:10:00|363.48|356.98|362.96|356.46|369.01|362.51|362.85|356.35|0
1744028100000|2025-04-07 12:15:00|362.79|356.29|370.17|363.67|371.05|364.55|361.07|354.57|0
1744028400000|2025-04-07 12:20:00|370.23|363.73|362.82|356.32|370.63|364.13|362.82|356.32|0
1744028700000|2025-04-07 12:25:00|362.93|356.43|343.71|337.21|364.84|358.34|340.83|334.33|0
1744029000000|2025-04-07 12:30:00|343.49|336.99|345.45|338.95|349.99|343.49|335.1|328.6|0
1744029300000|2025-04-07 12:35:00|345.93|339.43|354.16|347.66|355.17|348.67|344.81|338.31|0
1744029600000|2025-04-07 12:40:00|353.71|347.21|358.6|352.1|362.34|355.84|352.77|346.27|0
1744029900000|2025-04-07 12:45:00|359.15|352.65|355.02|348.52|371.95|365.45|345.98|339.48|0
1744030200000|2025-04-07 12:50:00|355.47|348.97|345.99|339.49|355.97|349.47|343.25|336.75|0
1744030500000|2025-04-07 12:55:00|346.1|339.6|343.38|336.88|346.39|339.89|338.2|331.7|0
1744030800000|2025-04-07 13:00:00|343.6|337.1|356.1|349.6|356.15|349.65|342.45|335.95|0
1744031100000|2025-04-07 13:05:00|356.04|349.54|360.91|354.41|361.52|355.02|350.98|344.48|0
1744031400000|2025-04-07 13:10:00|360.86|354.36|359|352.5|364.31|357.81|355.1|348.6|0
1744031700000|2025-04-07 13:15:00|358.67|352.17|363.73|357.23|367.02|360.52|358.5|352|0
1744032000000|2025-04-07 13:20:00|363.51|357.01|368.12|361.62|368.73|362.23|360.81|354.31|0
1744032300000|2025-04-07 13:25:00|368.14|361.38|378.75|371.99|378.75|371.99|364.74|357.98|0
1744032600000|2025-04-07 13:30:00|381.08|374.58|387.74|381.24|391.3|384.8|379.77|373.27|0
1744032900000|2025-04-07 13:35:00|386.63|380.13|397.08|390.58|405.27|398.77|385.51|379.01|0
1744033200000|2025-04-07 13:40:00|397.14|390.64|411.94|405.94|420.7|414.7|395.13|388.63|0
1744033500000|2025-04-07 13:45:00|411.46|405.46|385.38|379.38|416.94|410.94|383.75|377.75|0
1744033800000|2025-04-07 13:50:00|385.62|379.62|365.7|359.7|389.3|383.3|364.03|358.03|0
1744034100000|2025-04-07 13:55:00|365.54|359.54|345.07|339.07|370.09|364.09|342.1|336.1|0
1744034400000|2025-04-07 14:00:00|345.62|339.62|349.92|343.92|356.57|350.57|335.67|329.67|0
1744034700000|2025-04-07 14:05:00|350.25|344.25|353.03|347.03|355.39|349.39|341.58|335.58|0
1744035000000|2025-04-07 14:10:00|352.54|346.54|262.95|254.2|353.14|347.14|114.63|105.88|0
1744035300000|2025-04-07 14:15:00|262.45|253.7|247.55|238.8|262.45|253.7|221.22|212.47|0
1744035600000|2025-04-07 14:20:00|254.46|245.71|316.17|307.42|323.13|314.38|254.46|245.71|0
1744035900000|2025-04-07 14:25:00|316.54|307.79|332.15|323.4|336.29|327.54|300.09|291.34|0
1744036200000|2025-04-07 14:30:00|335.54|326.79|320.55|311.8|339.52|330.77|298.58|289.83|0
1744036500000|2025-04-07 14:35:00|321.49|312.74|362.46|353.71|364.51|355.76|318.56|309.81|0
1744036800000|2025-04-07 14:40:00|363.62|354.87|335.08|326.33|364.57|355.82|333.62|324.87|0
1744037100000|2025-04-07 14:45:00|335.7|326.95|325.43|316.68|342.39|333.64|323.85|315.1|0
1744037400000|2025-04-07 14:50:00|325.02|316.27|290.35|281.6|328.73|319.98|287.71|278.96|0
1744037700000|2025-04-07 14:55:00|290.83|282.08|298.34|291.34|306.65|297.9|289.97|281.22|0
1744038000000|2025-04-07 15:00:00|299.4|292.4|288.54|281.54|305.28|298.28|280.6|273.6|0
1744038300000|2025-04-07 15:05:00|288.82|281.82|314.16|307.16|315.04|308.04|288.53|281.53|0
1744038600000|2025-04-07 15:10:00|313.85|306.85|333.79|326.79|340.04|333.04|304.15|297.15|0
1744038900000|2025-04-07 15:15:00|332.71|325.71|335.75|328.75|371.94|364.94|332.71|325.71|0
1744039200000|2025-04-07 15:20:00|336.65|329.65|359.02|352.02|359.35|352.35|324.7|317.7|0
1744039500000|2025-04-07 15:25:00|358.47|351.47|360.06|353.06|361.17|354.17|350.04|343.04|0
1744039800000|2025-04-07 15:30:00|360.56|353.56|344.06|337.06|360.56|353.56|341.7|334.7|0
1744040100000|2025-04-07 15:35:00|343.58|336.58|330.62|323.62|343.58|336.58|323.78|316.78|0
1744040400000|2025-04-07 15:40:00|332.78|325.78|310.98|303.98|332.78|325.78|310.42|303.42|0
1744040700000|2025-04-07 15:45:00|312.44|305.44|317.17|310.17|325.11|318.11|311.53|304.53|0
1744041000000|2025-04-07 15:50:00|317.48|310.48|327.32|320.32|327.43|320.43|308.77|301.77|0
1744041300000|2025-04-07 15:55:00|326.8|319.8|331.21|324.21|331.21|324.21|320.42|313.42|0
1744041600000|2025-04-07 16:00:00|331.37|324.37|335.26|328.26|339.45|332.45|330.58|323.58|0
1744041900000|2025-04-07 16:05:00|334.21|327.21|346.82|339.82|348.49|341.49|334.21|327.21|0
1744042200000|2025-04-07 16:10:00|347.36|340.36|344.9|337.9|353.49|346.49|337.89|330.89|0
1744042500000|2025-04-07 16:15:00|345|338|341.7|335.45|351.45|345.2|340.28|334.03|0
1744042800000|2025-04-07 16:20:00|342.02|335.77|341.41|335.16|354.43|348.18|340.9|334.65|0
1744043100000|2025-04-07 16:25:00|341.94|335.69|332.46|326.21|341.94|335.69|328.01|321.76|0
1744043400000|2025-04-07 16:30:00|332.56|326.31|326.14|319.89|335.24|328.99|321.65|315.4|0
1744043700000|2025-04-07 16:35:00|325.73|319.48|333.54|327.29|333.7|327.45|325.73|319.48|0
1744044000000|2025-04-07 16:40:00|333.28|327.03|343.32|337.07|346.3|340.05|329.83|323.58|0
1744044300000|2025-04-07 16:45:00|344.92|338.67|348.18|341.93|354.62|348.37|344.17|337.92|0
1744044600000|2025-04-07 16:50:00|347|340.75|345.34|339.09|352.11|345.86|341.41|335.16|0
1744044900000|2025-04-07 16:55:00|345.23|338.98|353.84|347.59|360.24|353.99|343.42|337.17|0
1744045200000|2025-04-07 17:00:00|354.17|347.92|349.96|343.71|354.17|347.92|321.01|314.76|0
1744045500000|2025-04-07 17:05:00|350.71|344.46|345.92|339.67|355.79|349.54|342.37|336.12|0
1744045800000|2025-04-07 17:10:00|345.21|338.96|326.63|320.38|349.44|343.19|325.81|319.56|0
1744046100000|2025-04-07 17:15:00|326.68|320.43|320.27|314.02|329.59|323.34|315.89|309.64|0
1744046400000|2025-04-07 17:20:00|320.17|313.92|318.2|311.95|324.87|318.62|315.61|309.36|0
1744046700000|2025-04-07 17:25:00|321.89|315.64|303.75|297.5|324.08|317.83|303.16|296.91|0
1744047000000|2025-04-07 17:30:00|304.02|297.77|313.71|307.46|322.03|315.78|303.85|297.6|0
1744047300000|2025-04-07 17:35:00|313.28|307.03|301.84|295.59|315.8|309.55|301.21|294.96|0
1744047600000|2025-04-07 17:40:00|302.23|295.98|299.14|292.89|311.49|305.24|298.9|292.65|0
1744047900000|2025-04-07 17:45:00|299.39|293.14|294.42|288.17|306.03|299.78|136.08|129.83|0
1744048200000|2025-04-07 17:50:00|295.68|289.43|292.91|286.66|300.57|294.32|289.68|283.43|0
1744048500000|2025-04-07 17:55:00|292.37|286.12|288.68|282.43|299.27|293.02|287.16|280.91|0
1744048800000|2025-04-07 18:00:00|289.34|283.09|292.12|285.87|296.54|290.29|285.5|279.25|0
1744049100000|2025-04-07 18:05:00|292.88|286.63|295.52|289.27|304.74|298.49|292.54|286.29|0
1744049400000|2025-04-07 18:10:00|295.86|289.61|301.3|296.3|307.49|301.24|289.2|282.95|0
1744049700000|2025-04-07 18:15:00|301.65|296.65|288.78|283.78|302.71|297.71|285.51|280.51|0
1744050000000|2025-04-07 18:20:00|287.45|282.45|288.27|283.27|292.74|287.74|282.38|277.38|0
1744050300000|2025-04-07 18:25:00|288.03|283.03|305.32|300.32|306.69|301.69|287.67|282.67|0
1744050600000|2025-04-07 18:30:00|304.92|299.92|301.52|296.52|307.67|302.67|300.07|295.07|0
1744050900000|2025-04-07 18:35:00|302.01|297.01|296.9|291.9|303.29|298.29|294.7|289.7|0
1744051200000|2025-04-07 18:40:00|297|292|299.37|294.37|302.53|297.53|292.97|287.97|0
1744051500000|2025-04-07 18:45:00|299.03|294.03|300.68|295.68|306.82|301.82|295.06|290.06|0
1744051800000|2025-04-07 18:50:00|300.88|295.88|312.37|307.37|313.48|308.48|300.88|295.88|0
1744052100000|2025-04-07 18:55:00|313.08|308.08|314.18|309.18|318.23|313.23|311.55|306.55|0
1744052400000|2025-04-07 19:00:00|314.13|309.13|311.55|306.55|315.24|310.24|299.29|294.29|0
1744052700000|2025-04-07 19:05:00|311.8|306.8|318.76|313.76|319.78|314.78|309.95|304.95|0
1744053000000|2025-04-07 19:10:00|319.68|314.68|321.24|316.24|323.43|318.43|316.63|311.63|0
1744053300000|2025-04-07 19:15:00|321.19|316.19|314.25|309.25|328.91|323.91|311.07|306.07|0
1744053600000|2025-04-07 19:20:00|314.3|309.3|317.6|312.6|321.39|316.39|309.7|304.7|0
1744053900000|2025-04-07 19:25:00|317.65|312.65|324.22|319.22|324.47|319.47|315.6|310.6|0
1744054200000|2025-04-07 19:30:00|324.06|319.06|304.01|299.01|324.06|319.06|299.62|294.62|0
1744054500000|2025-04-07 19:35:00|304.41|299.41|303.17|298.17|307.19|302.19|292.75|287.75|0
1744054800000|2025-04-07 19:40:00|303.32|298.32|321.25|316.25|322.01|317.01|302.87|297.87|0
1744055100000|2025-04-07 19:45:00|320.37|315.37|316.69|311.69|323.48|318.48|314.71|309.71|0
1744055400000|2025-04-07 19:50:00|320.87|315.87|314.01|309.01|324.3|319.3|313.51|308.51|0
1744055700000|2025-04-07 19:55:00|311.94|306.94|310.46|305.46|315.33|310.33|306.35|301.35|0
1744056000000|2025-04-07 20:00:00|310.66|305.66|298.59|293.59|311.35|306.35|298.59|293.59|0
1744056300000|2025-04-07 20:05:00|298.4|293.4|295.72|290.72|300.72|295.72|292.26|287.26|0
1744056600000|2025-04-07 20:10:00|295.63|290.63|296.17|291.17|296.9|291.9|291.51|286.51|0
1744056900000|2025-04-07 20:15:00|296.27|291.27|291.7|286.7|296.27|291.27|289.33|284.33|0
1744057200000|2025-04-07 20:20:00|291.6|286.6|297.54|292.54|298.36|293.36|290.49|285.49|0
1744057500000|2025-04-07 20:25:00|297.64|292.64|299.33|294.33|301.78|296.78|296.61|291.61|0
1744057800000|2025-04-07 20:30:00|299.23|294.23|298.13|293.13|299.37|294.37|296.68|291.68|0
1744058100000|2025-04-07 20:35:00|298.03|293.03|301.93|296.93|302.25|297.25|297.61|292.61|0
1744058400000|2025-04-07 20:40:00|301.74|296.74|298.38|293.38|302.24|297.24|297.74|292.74|0
1744058700000|2025-04-07 20:45:00|298.48|293.48|302.67|297.67|303.17|298.17|298.44|293.44|0
1744059000000|2025-04-07 20:50:00|302.86|297.86|300.8|295.8|303.09|298.09|300.22|295.22|0
1744059300000|2025-04-07 20:55:00|300.9|295.7|302.36|297.16|302.75|297.55|300.9|295.7|0
1744059600000|2025-04-07 21:00:00|302.22|297.02|302.49|297.29|302.63|297.43|302.08|296.88|0
1744059900000|2025-04-07 21:05:00|302.06|296.86|301.58|296.38|302.06|296.86|301.51|296.31|0
1744060200000|2025-04-07 21:10:00|301.77|296.57|301.03|295.83|301.77|296.57|300.52|295.32|0
1744060500000|2025-04-07 21:15:00|300.82|295.62|300.37|295.17|301.03|295.83|300.37|295.17|0
1744060800000|2025-04-07 21:20:00|300.41|295.21|300.68|295.48|300.73|295.53|300.33|295.13|0
1744061100000|2025-04-07 21:25:00|300.67|295.47|300.55|295.35|300.78|295.58|300.55|295.35|0
1744061400000|2025-04-07 21:30:00|300.49|295.29|300.48|295.28|300.69|295.49|300.29|295.09|0
1744061700000|2025-04-07 21:35:00|300.46|295.26|300.12|294.92|300.62|295.42|300.12|294.92|0
1744062000000|2025-04-07 21:40:00|300.16|294.96|299.41|294.21|300.16|294.96|299.4|294.2|0
1744062300000|2025-04-07 21:45:00|299.35|294.15|300.43|295.23|300.49|295.29|299.35|294.15|0
1744062600000|2025-04-07 21:50:00|300.36|295.16|299.73|294.53|300.38|295.18|299.55|294.35|0
1744062900000|2025-04-07 21:55:00|299.47|294.27|299.71|294.51|300.42|295.22|299.14|293.94|0
1744063200000|2025-04-07 22:00:00|299.7|294.5|300.45|295.25|301.92|296.72|297.98|292.78|0
1744063500000|2025-04-07 22:05:00|300.4|295.2|298.71|293.51|300.4|295.2|297.79|292.59|0
1744063800000|2025-04-07 22:10:00|298.51|293.31|297.49|292.29|298.61|293.41|296.77|291.57|0
1744064100000|2025-04-07 22:15:00|297.45|292.25|297.64|292.44|298.21|293.01|296.33|291.13|0
1744064400000|2025-04-07 22:20:00|297.83|292.63|295.71|290.51|298.6|293.4|295.66|290.46|0
1744064700000|2025-04-07 22:25:00|295.75|290.55|295.27|290.07|297.15|291.95|295.22|290.02|0
1744065000000|2025-04-07 22:30:00|295.32|290.12|296.28|291.08|296.37|291.17|294.6|289.4|0
1744065300000|2025-04-07 22:35:00|296.37|291.17|295.7|290.5|297.72|292.52|295.5|290.3|0
1744065600000|2025-04-07 22:40:00|295.65|290.45|295.02|289.82|296.7|291.5|294.59|289.39|0
1744065900000|2025-04-07 22:45:00|295.21|290.01|295.21|290.01|296.46|291.26|294.87|289.67|0
1744066200000|2025-04-07 22:50:00|295.16|289.96|293.91|288.71|295.16|289.96|293.91|288.71|0
1744066500000|2025-04-07 22:55:00|293.96|288.76|292.43|287.23|294.06|288.86|292.38|287.18|0
1744066800000|2025-04-07 23:00:00|292.38|287.18|290.95|285.75|292.81|287.61|290.86|285.66|0
1744067100000|2025-04-07 23:05:00|290.91|285.71|289.49|284.29|291.81|286.61|288.97|283.77|0
1744067400000|2025-04-07 23:10:00|289.44|284.24|288.26|283.06|289.44|284.24|288.21|283.01|0
1744067700000|2025-04-07 23:15:00|287.6|282.4|290.05|284.85|290.99|285.79|287.6|282.4|0
1744068000000|2025-04-07 23:20:00|289.95|284.75|290.47|285.27|290.8|285.6|288.2|283|0
1744068300000|2025-04-07 23:25:00|290.42|285.22|289.66|284.46|291.37|286.17|289.38|284.18|0
1744068600000|2025-04-07 23:30:00|289.42|284.22|291.22|286.02|291.27|286.07|288.81|283.61|0
1744068900000|2025-04-07 23:35:00|291.27|286.07|291.83|286.63|292.22|287.02|289.89|284.69|0
1744069200000|2025-04-07 23:40:00|291.93|286.73|291.78|286.58|293.07|287.87|291.78|286.58|0
1744069500000|2025-04-07 23:45:00|291.54|286.34|290.5|285.3|292.59|287.39|288.8|283.6|0
1744069800000|2025-04-07 23:50:00|290.54|285.34|292.11|286.91|292.39|287.19|288.98|283.78|0
1744070100000|2025-04-07 23:55:00|292.3|287.1|290.58|285.38|292.72|287.52|289.07|283.87|0
1744070400000|2025-04-08 00:00:00|291.34|286.14|292|286.8|294.68|289.48|291.34|286.14|0
1744070700000|2025-04-08 00:05:00|291.53|286.33|288.59|283.39|292.95|287.75|288.26|283.06|0
1744071000000|2025-04-08 00:10:00|288.36|283.16|283.03|277.83|288.4|283.2|282.61|277.41|0
1744071300000|2025-04-08 00:15:00|283.07|277.87|277.14|272.14|283.86|278.66|275.98|270.98|0
1744071600000|2025-04-08 00:20:00|276.87|271.87|279.27|274.27|279.6|274.6|276.55|271.55|0
1744071900000|2025-04-08 00:25:00|279.18|274.18|277.45|272.45|279.18|274.18|274.35|269.35|0
1744072200000|2025-04-08 00:30:00|277.79|272.79|277.32|272.32|281.22|276.22|277.18|272.18|0
1744072500000|2025-04-08 00:35:00|277.29|272.29|277.73|272.73|279.36|274.36|276.92|271.92|0
1744072800000|2025-04-08 00:40:00|278.03|273.03|278.87|273.87|279.06|274.06|276.54|271.54|0
1744073100000|2025-04-08 00:45:00|278.78|273.78|279.11|274.11|281.33|276.33|277.62|272.62|0
1744073400000|2025-04-08 00:50:00|278.77|273.77|277.88|272.88|281.35|276.35|277.67|272.67|0
1744073700000|2025-04-08 00:55:00|277.48|272.48|290.19|285.19|291.68|286.68|277.09|272.09|0
1744074000000|2025-04-08 01:00:00|290.64|285.64|294.5|289.5|297.01|292.01|290.64|285.64|0
1744074300000|2025-04-08 01:05:00|294.59|289.59|290.57|285.57|295.32|290.32|290.14|285.14|0
1744074600000|2025-04-08 01:10:00|290.82|285.82|287.51|282.51|291.35|286.35|283.8|278.8|0
1744074900000|2025-04-08 01:15:00|287.42|282.42|291.16|286.16|293.12|288.12|287.05|282.05|0
1744075200000|2025-04-08 01:20:00|291.13|286.13|287.02|282.02|291.85|286.85|286.69|281.69|0
1744075500000|2025-04-08 01:25:00|286.78|281.78|287.33|282.33|288.51|283.51|285.37|280.37|0
1744075800000|2025-04-08 01:30:00|287.52|282.52|285.55|280.55|289.03|284.03|284.26|279.26|0
1744076100000|2025-04-08 01:35:00|285.57|280.57|278.04|273.04|285.61|280.61|277.46|272.46|0
1744076400000|2025-04-08 01:40:00|278.08|273.08|273.66|268.66|278.08|273.08|273.09|268.09|0
1744076700000|2025-04-08 01:45:00|274.11|269.11|273.54|268.54|275.73|270.73|272.81|267.81|0
1744077000000|2025-04-08 01:50:00|273.63|268.63|272.43|267.43|274.36|269.36|271.25|266.25|0
1744077300000|2025-04-08 01:55:00|272.64|267.64|270.6|265.6|272.91|267.91|269.88|264.88|0
1744077600000|2025-04-08 02:00:00|270.62|265.62|272.92|267.92|273.88|268.88|270.12|265.12|0
1744077900000|2025-04-08 02:05:00|273|268|274.77|269.77|276|271|273|268|0
1744078200000|2025-04-08 02:10:00|274.32|269.32|271.46|266.46|274.72|269.72|270.66|265.66|0
1744078500000|2025-04-08 02:15:00|271.99|266.99|272.22|267.22|273.29|268.29|271.76|266.76|0
1744078800000|2025-04-08 02:20:00|272.01|267.01|271.75|266.75|273.66|268.66|271.4|266.4|0
1744079100000|2025-04-08 02:25:00|271.52|266.52|271.17|266.17|272.39|267.39|270.38|265.38|0
1744079400000|2025-04-08 02:30:00|271.14|266.14|271.18|266.18|272.83|267.83|270.81|265.81|0
1744079700000|2025-04-08 02:35:00|271.27|266.27|272.08|267.08|272.41|267.41|270.69|265.69|0
1744080000000|2025-04-08 02:40:00|272.22|267.22|272.8|267.8|274.54|269.54|272.18|267.18|0
1744080300000|2025-04-08 02:45:00|272.79|267.79|272.74|267.74|273.5|268.5|272.37|267.37|0
1744080600000|2025-04-08 02:50:00|272.89|267.89|272.95|267.95|273.6|268.6|272.62|267.62|0
1744080900000|2025-04-08 02:55:00|273.03|268.03|271.75|266.75|274.1|269.1|271.2|266.2|0
1744081200000|2025-04-08 03:00:00|271.7|266.7|270.84|265.84|272.91|267.91|270.7|265.7|0
1744081500000|2025-04-08 03:05:00|270.89|265.89|270.48|265.48|271.89|266.89|270.22|265.22|0
1744081800000|2025-04-08 03:10:00|270.39|265.39|271.94|266.94|272.61|267.61|269.63|264.63|0
1744082100000|2025-04-08 03:15:00|272.26|267.26|274.08|269.08|275.04|270.04|271.96|266.96|0
1744082400000|2025-04-08 03:20:00|274.06|269.06|272.92|267.92|274.07|269.07|271.51|266.51|0
1744082700000|2025-04-08 03:25:00|272.8|267.8|273.56|268.56|274.88|269.88|272.8|267.8|0
1744083000000|2025-04-08 03:30:00|273.77|268.77|275.21|270.21|276.34|271.34|273.24|268.24|0
1744083300000|2025-04-08 03:35:00|275.15|270.15|276.31|271.31|277.44|272.44|275.15|270.15|0
1744083600000|2025-04-08 03:40:00|276.17|271.17|277.44|272.44|278.05|273.05|275.91|270.91|0
1744083900000|2025-04-08 03:45:00|278.12|273.12|278.51|273.51|279.07|274.07|276.72|271.72|0
1744084200000|2025-04-08 03:50:00|278.56|273.56|277.93|272.93|279.41|274.41|277.93|272.93|0
1744084500000|2025-04-08 03:55:00|278.1|273.1|275.72|270.72|278.14|273.14|275.58|270.58|0
1744084800000|2025-04-08 04:00:00|275.63|270.63|276.02|271.02|277.29|272.29|274.62|269.62|0
1744085100000|2025-04-08 04:05:00|276.18|271.18|277.26|272.26|277.47|272.47|275.67|270.67|0
1744085400000|2025-04-08 04:10:00|277.07|272.07|275.25|270.25|277.07|272.07|274.73|269.73|0
1744085700000|2025-04-08 04:15:00|275.2|270.2|275.9|270.9|276.76|271.76|274.9|269.9|0
1744086000000|2025-04-08 04:20:00|275.81|270.81|277.51|272.51|277.51|272.51|275.72|270.72|0
1744086300000|2025-04-08 04:25:00|277.42|272.42|277.83|272.83|278.55|273.55|276.93|271.93|0
1744086600000|2025-04-08 04:30:00|277.92|272.92|280.27|275.27|281|276|277.49|272.49|0
1744086900000|2025-04-08 04:35:00|280.55|275.55|280.62|275.62|281.63|276.63|280.22|275.22|0
1744087200000|2025-04-08 04:40:00|280.67|275.67|281.05|276.05|282.03|277.03|280.39|275.39|0
1744087500000|2025-04-08 04:45:00|281.1|276.1|283.62|278.62|284.5|279.5|280.86|275.86|0
1744087800000|2025-04-08 04:50:00|283.52|278.52|282.22|277.22|284|279|282.07|277.07|0
1744088100000|2025-04-08 04:55:00|282.12|277.12|278.08|273.08|282.12|277.12|277.85|272.85|0
1744088400000|2025-04-08 05:00:00|278.13|273.13|283.36|278.36|283.5|278.5|277.27|272.27|0
1744088700000|2025-04-08 05:05:00|283.03|278.03|284.49|279.49|285.15|280.15|282.98|277.98|0
1744089000000|2025-04-08 05:10:00|284.35|279.35|286.57|281.57|287.9|282.9|283.2|278.2|0
1744089300000|2025-04-08 05:15:00|286.8|281.8|286.35|281.35|288.27|283.27|285.22|280.22|0
1744089600000|2025-04-08 05:20:00|286.26|281.26|283.34|279.59|286.6|281.6|282.59|277.68|0
1744089900000|2025-04-08 05:25:00|283.24|279.49|284.39|280.64|284.85|281.1|282.93|279.18|0
1744090200000|2025-04-08 05:30:00|284.48|280.73|283.72|279.97|284.87|281.12|280.93|277.18|0
1744090500000|2025-04-08 05:35:00|283.39|279.64|278.05|274.3|283.76|280.01|277.54|273.79|0
1744090800000|2025-04-08 05:40:00|278.14|274.39|282.77|279.02|282.77|279.02|277.26|273.51|0
1744091100000|2025-04-08 05:45:00|282.54|278.79|283.11|279.36|283.83|280.08|281.66|277.91|0
1744091400000|2025-04-08 05:50:00|283.2|279.45|280.53|276.78|284.62|280.87|279.87|276.12|0
1744091700000|2025-04-08 05:55:00|280.3|276.55|278.47|274.72|280.64|276.89|277.85|274.1|0
1744092000000|2025-04-08 06:00:00|278.52|274.77|280.42|276.67|282.13|278.38|278.52|274.77|0
1744092300000|2025-04-08 06:05:00|280.57|276.82|279.04|275.29|280.57|276.82|277.53|273.78|0
1744092600000|2025-04-08 06:10:00|278.99|275.24|282.02|278.27|282.24|278.49|278.02|274.27|0
1744092900000|2025-04-08 06:15:00|281.97|278.22|282.98|279.23|283.6|279.85|280.39|276.64|0
1744093200000|2025-04-08 06:20:00|283.21|279.46|280.74|276.99|283.79|280.04|280.35|276.6|0
1744093500000|2025-04-08 06:25:00|281.02|277.27|281.26|277.51|283.65|279.9|280.38|276.63|0
1744093800000|2025-04-08 06:30:00|281.4|277.65|281.35|277.6|282.19|278.44|279.8|276.05|0
1744094100000|2025-04-08 06:35:00|281.45|277.7|278.55|274.8|281.8|278.05|278.48|274.73|0
1744094400000|2025-04-08 06:40:00|278.64|274.89|274.68|270.93|278.74|274.99|274.68|270.93|0
1744094700000|2025-04-08 06:45:00|274.5|270.75|273.6|269.85|275.11|271.36|273.2|269.45|0
1744095000000|2025-04-08 06:50:00|273.51|269.76|276.18|272.43|277.15|273.4|272.2|268.45|0
1744095300000|2025-04-08 06:55:00|276.22|272.47|274.08|270.33|278.12|274.37|274.08|270.33|0
1744095600000|2025-04-08 07:00:00|274.91|271.16|274.34|270.09|278.8|275.05|273.08|268.83|0
1744095900000|2025-04-08 07:05:00|274.66|270.41|277.68|273.43|279.09|274.84|273.28|269.03|0
1744096200000|2025-04-08 07:10:00|277.45|273.2|273.75|269.5|278.05|273.8|273.32|269.07|0
1744096500000|2025-04-08 07:15:00|273.61|269.36|272.76|268.51|274.74|270.49|272.01|267.76|0
1744096800000|2025-04-08 07:20:00|272.94|268.69|270.2|265.95|273.04|268.79|269.35|265.1|0
1744097100000|2025-04-08 07:25:00|270.24|265.99|267.08|262.83|270.24|265.99|265.97|261.72|0
1744097400000|2025-04-08 07:30:00|267.48|263.23|269.67|265.42|272.38|268.13|267.48|263.23|0
1744097700000|2025-04-08 07:35:00|269.72|265.47|271.92|267.67|272.65|268.4|269.24|264.99|0
1744098000000|2025-04-08 07:40:00|271.96|267.71|270.42|266.17|273.16|268.91|270.37|266.12|0
1744098300000|2025-04-08 07:45:00|270.38|266.13|272.98|269.23|274.35|270.6|268.85|264.6|0
1744098600000|2025-04-08 07:50:00|273.02|269.27|269.56|265.81|273.96|270.21|269.4|265.65|0
1744098900000|2025-04-08 07:55:00|269.65|265.9|266.75|263|270.1|266.35|266.75|263|0
1744099200000|2025-04-08 08:00:00|266.48|262.73|267.99|264.24|268.95|265.2|266.16|262.41|0
1744099500000|2025-04-08 08:05:00|267.76|264.01|272.4|268.65|272.45|268.7|267.76|264.01|0
1744099800000|2025-04-08 08:10:00|272.26|268.51|274.45|270.7|274.94|271.19|270.89|267.14|0
1744100100000|2025-04-08 08:15:00|274.73|270.98|273.09|269.34|276.29|272.54|273|269.25|0
1744100400000|2025-04-08 08:20:00|273.27|269.52|277.95|274.2|278.04|274.29|271.46|267.71|0
1744100700000|2025-04-08 08:25:00|277.29|273.54|278.23|274.48|280.25|276.5|277.15|273.4|0
1744101000000|2025-04-08 08:30:00|278.13|274.38|273.94|270.19|278.75|275|273.55|269.8|0
1744101300000|2025-04-08 08:35:00|273.98|270.23|271.28|267.53|275.61|271.86|271.04|267.29|0
1744101600000|2025-04-08 08:40:00|271.32|267.57|269.69|265.94|272.5|268.75|269.56|265.81|0
1744101900000|2025-04-08 08:45:00|269.74|265.99|271.37|267.62|271.37|267.62|269.44|265.69|0
1744102200000|2025-04-08 08:50:00|271.41|267.66|270.39|266.64|273.97|270.22|269.79|266.04|0
1744102500000|2025-04-08 08:55:00|270.43|266.68|268.7|264.95|271.35|267.6|267.83|264.08|0
1744102800000|2025-04-08 09:00:00|268.51|264.76|269.59|265.84|270.72|266.97|267.81|264.06|0
1744103100000|2025-04-08 09:05:00|269.63|265.88|267.71|263.96|270.02|266.27|267.71|263.96|0
1744103400000|2025-04-08 09:10:00|267.76|264.01|266.54|262.79|267.99|264.24|266.26|262.51|0
1744103700000|2025-04-08 09:15:00|266.72|262.97|268.7|264.95|268.98|265.23|266.5|262.75|0
1744104000000|2025-04-08 09:20:00|268.57|264.82|268.94|265.19|270.05|266.3|266.83|263.08|0
1744104300000|2025-04-08 09:25:00|268.9|265.15|271.57|267.82|273.13|269.38|268.9|265.15|0
1744104600000|2025-04-08 09:30:00|271.61|267.86|269.42|265.67|271.93|268.18|269.13|265.38|0
1744104900000|2025-04-08 09:35:00|269.56|265.81|268.57|264.82|271.55|267.8|268.34|264.59|0
1744105200000|2025-04-08 09:40:00|268.61|264.86|267.04|263.29|269.24|265.49|266.4|262.65|0
1744105500000|2025-04-08 09:45:00|267.13|263.38|269.59|265.84|271.74|267.99|266.93|263.18|0
1744105800000|2025-04-08 09:50:00|269.5|265.75|272.46|268.71|272.74|268.99|269.12|265.37|0
1744106100000|2025-04-08 09:55:00|272.51|268.76|274.91|271.16|275.8|272.05|272.51|268.76|0
1744106400000|2025-04-08 10:00:00|275|271.25|273.05|269.3|278.17|274.42|273|269.25|0
1744106700000|2025-04-08 10:05:00|273.09|269.34|271.42|267.67|273.88|270.13|271.38|267.63|0
1744107000000|2025-04-08 10:10:00|271.52|267.77|276.14|272.39|276.47|272.72|271.52|267.77|0
1744107300000|2025-04-08 10:15:00|276.09|272.34|275.1|271.35|276.75|273|273.71|269.96|0
1744107600000|2025-04-08 10:20:00|275.19|271.44|273.24|269.49|276.58|272.83|272.79|269.04|0
1744107900000|2025-04-08 10:25:00|273.15|269.4|271.93|268.18|274.49|270.74|271.27|267.52|0
1744108200000|2025-04-08 10:30:00|271.83|268.08|269.81|266.06|272.13|268.38|269.23|265.48|0
1744108500000|2025-04-08 10:35:00|269.77|266.02|267.52|263.77|270.43|266.68|266.89|263.14|0
1744108800000|2025-04-08 10:40:00|267.39|263.64|266.27|262.52|267.43|263.68|263.99|260.24|0
1744109100000|2025-04-08 10:45:00|266.31|262.56|269.31|265.56|269.31|265.56|265.5|261.75|0
1744109400000|2025-04-08 10:50:00|269.45|265.7|268.29|264.54|270.55|266.8|268.08|264.33|0
1744109700000|2025-04-08 10:55:00|268.2|264.45|269.51|265.76|270|266.25|267.62|263.87|0
1744110000000|2025-04-08 11:00:00|269.46|265.71|265.49|261.74|269.46|265.71|264.96|261.21|0
1744110300000|2025-04-08 11:05:00|265.58|261.83|264.74|260.99|267.65|263.9|264.51|260.76|0
1744110600000|2025-04-08 11:10:00|264.53|260.78|268.96|265.21|269.64|265.89|263.05|259.3|0
1744110900000|2025-04-08 11:15:00|268.92|265.17|265.21|261.46|270.65|266.9|259.21|255.46|0
1744111200000|2025-04-08 11:20:00|265.3|261.55|261.69|257.94|265.32|261.57|260.33|256.58|0
1744111500000|2025-04-08 11:25:00|262.1|258.35|261.35|257.6|263.73|259.98|261.2|257.45|0
1744111800000|2025-04-08 11:30:00|261.31|257.56|255.68|251.93|262.38|258.63|255.68|251.93|0
1744112100000|2025-04-08 11:35:00|255.64|251.89|249.37|245.62|255.68|251.93|243.21|239.46|0
1744112400000|2025-04-08 11:40:00|249.3|245.55|248.13|244.38|251.31|247.56|245.9|242.15|0
1744112700000|2025-04-08 11:45:00|248.09|244.34|247.9|244.15|250.19|246.44|247.09|243.34|0
1744113000000|2025-04-08 11:50:00|247.52|243.77|244.6|240.85|251.39|247.64|243.73|239.98|0
1744113300000|2025-04-08 11:55:00|244.47|240.72|240.25|236.5|245.97|242.22|238.69|234.94|0
1744113600000|2025-04-08 12:00:00|240.21|236.46|244.2|240.45|245.46|241.71|237.79|234.04|0
1744113900000|2025-04-08 12:05:00|244.54|240.79|237.56|233.81|245.5|241.75|236.67|232.92|0
1744114200000|2025-04-08 12:10:00|237.39|233.64|240.97|237.22|241.01|237.26|236.07|232.32|0
1744114500000|2025-04-08 12:15:00|240.93|237.18|240.81|237.06|243.59|239.84|239.71|235.96|0
1744114800000|2025-04-08 12:20:00|240.94|237.19|245.15|241.4|247.19|243.44|240.79|237.04|0
1744115100000|2025-04-08 12:25:00|245.28|241.53|242.02|238.27|246.97|243.22|238.83|235.08|0
1744115400000|2025-04-08 12:30:00|241.89|238.14|244.08|240.33|244.99|241.24|240.55|236.8|0
1744115700000|2025-04-08 12:35:00|243.88|240.13|245.65|241.9|246.09|242.34|242.83|239.08|0
1744116000000|2025-04-08 12:40:00|245.73|241.98|248.14|244.39|249.55|245.8|244.85|241.1|0
1744116300000|2025-04-08 12:45:00|248.22|244.47|248.41|244.66|249.69|245.94|244.64|240.89|0
1744116600000|2025-04-08 12:50:00|248.28|244.53|246.06|242.31|248.8|245.05|244.52|240.77|0
1744116900000|2025-04-08 12:55:00|246.1|242.35|243.28|239.53|247.59|243.84|242.46|238.71|0
1744117200000|2025-04-08 13:00:00|243.37|239.62|240.24|236.49|245.44|241.69|239.83|236.08|0
1744117500000|2025-04-08 13:05:00|240.54|236.79|236.28|232.53|241.14|237.39|232.5|228.75|0
1744117800000|2025-04-08 13:10:00|236.11|232.36|230.06|226.31|237.29|233.54|229.16|225.41|0
1744118100000|2025-04-08 13:15:00|229.98|226.23|228.34|224.59|232.04|228.29|225.16|221.41|0
1744118400000|2025-04-08 13:20:00|228.63|224.88|227.93|224.18|229.23|225.48|223.26|219.51|0
1744118700000|2025-04-08 13:25:00|228.05|224.15|222.86|218.96|228.05|224.15|221.52|217.62|0
1744119000000|2025-04-08 13:30:00|220.37|216.62|222.72|218.97|226.47|222.72|219.7|215.95|0
1744119300000|2025-04-08 13:35:00|222.97|219.22|228.85|225.1|233.12|229.37|222.2|218.45|0
1744119600000|2025-04-08 13:40:00|229.4|225.65|227.8|224.05|232.05|228.3|224.51|220.76|0
1744119900000|2025-04-08 13:45:00|228.17|224.42|226.75|223|228.17|224.42|219.7|215.95|0
1744120200000|2025-04-08 13:50:00|226.98|223.23|220.32|216.57|229.84|226.09|218.43|214.68|0
1744120500000|2025-04-08 13:55:00|220.45|216.7|215.46|211.71|221.03|217.28|213.25|209.5|0
1744120800000|2025-04-08 14:00:00|215.38|211.63|213.17|209.42|217.1|213.35|209.75|206|0
1744121100000|2025-04-08 14:05:00|213.61|209.86|209.41|205.66|216.51|212.76|209.05|205.3|0
1744121400000|2025-04-08 14:10:00|209.57|205.82|212.4|208.65|215.5|211.75|208.27|204.52|0
1744121700000|2025-04-08 14:15:00|212.52|208.77|211.35|207.6|212.94|209.19|208.51|204.76|0
1744122000000|2025-04-08 14:20:00|211.24|207.49|217.08|213.33|217.44|213.69|209.48|205.73|0
1744122300000|2025-04-08 14:25:00|217.72|213.97|215.73|211.98|217.72|213.97|211.08|207.33|0
1744122600000|2025-04-08 14:30:00|216.13|212.38|213.25|209.5|219.96|216.21|212.57|208.82|0
1744122900000|2025-04-08 14:35:00|212.93|209.18|213.07|209.32|217.71|213.96|211.78|208.03|0
1744123200000|2025-04-08 14:40:00|212.96|209.21|222.09|218.34|222.41|218.66|212.76|209.01|0
1744123500000|2025-04-08 14:45:00|221.92|218.17|226.08|222.33|226.53|222.78|220.56|216.81|0
1744123800000|2025-04-08 14:50:00|225.87|222.12|230.45|226.7|230.82|227.07|225.13|221.38|0
1744124100000|2025-04-08 14:55:00|230.19|226.44|238.75|235|238.75|235|230.11|226.36|0
1744124400000|2025-04-08 15:00:00|238.88|235.13|234.37|230.62|239.61|235.86|233.35|229.6|0
1744124700000|2025-04-08 15:05:00|234.83|231.08|240.21|236.46|243.17|239.42|234.58|230.83|0
1744125000000|2025-04-08 15:10:00|239.91|236.16|249.02|245.27|251.53|247.78|239.56|235.81|0
1744125300000|2025-04-08 15:15:00|249.19|245.44|248.59|244.84|256.45|252.7|247.19|243.44|0
1744125600000|2025-04-08 15:20:00|248.24|244.49|251.73|247.98|254.14|250.39|243.4|239.65|0
1744125900000|2025-04-08 15:25:00|251.96|248.21|253.45|249.7|253.95|250.2|248.35|244.6|0
1744126200000|2025-04-08 15:30:00|253.76|250.01|248.28|244.53|254.3|250.55|247.19|243.44|0
1744126500000|2025-04-08 15:35:00|248.5|244.75|241.25|237.5|250.05|246.3|239.23|235.48|0
1744126800000|2025-04-08 15:40:00|241.2|237.45|240.83|237.08|242.41|238.66|236.97|233.22|0
1744127100000|2025-04-08 15:45:00|240.71|236.96|247.68|243.93|248.76|245.01|237.93|234.18|0
1744127400000|2025-04-08 15:50:00|247.64|243.89|249.47|245.72|254.65|250.9|246.98|243.23|0
1744127700000|2025-04-08 15:55:00|249.3|245.55|244.24|240.49|250.09|246.34|243.52|239.77|0
1744128000000|2025-04-08 16:00:00|244.07|240.32|245.84|242.09|248.55|244.8|243.94|240.19|0
1744128300000|2025-04-08 16:05:00|245.49|241.74|249.27|245.52|249.8|246.05|241.86|238.11|0
1744128600000|2025-04-08 16:10:00|249.4|245.65|250.3|246.55|250.74|246.99|243.81|240.06|0
1744128900000|2025-04-08 16:15:00|250.61|246.86|260.39|256.64|261.24|257.49|250.29|246.54|0
1744129200000|2025-04-08 16:20:00|260.57|256.82|268.3|264.55|269.58|265.83|259.25|255.5|0
1744129500000|2025-04-08 16:25:00|268.43|264.68|259.33|255.58|269.64|265.89|259.33|255.58|0
1744129800000|2025-04-08 16:30:00|259.42|255.67|268.15|264.4|275.28|271.53|256.6|252.85|0
1744130100000|2025-04-08 16:35:00|268.24|264.49|283.17|279.42|285.19|281.44|265.63|261.88|0
1744130400000|2025-04-08 16:40:00|283.6|279.85|289.55|285.05|294.64|290.89|280.54|276.79|0
1744130700000|2025-04-08 16:45:00|288.97|284.47|280.67|276.17|291.33|286.83|278.25|273.75|0
1744131000000|2025-04-08 16:50:00|280.21|275.71|283.82|279.32|285.24|280.74|278.09|273.59|0
1744131300000|2025-04-08 16:55:00|283.59|279.09|295.82|291.32|296.4|291.9|279.16|274.66|0
1744131600000|2025-04-08 17:00:00|296.01|291.51|294.27|289.77|300.97|296.47|293.5|289|0
1744131900000|2025-04-08 17:05:00|294.17|289.67|304.81|300.31|310.7|306.2|290.02|285.52|0
1744132200000|2025-04-08 17:10:00|305.06|300.56|305.77|301.27|311.72|307.22|301.72|297.22|0
1744132500000|2025-04-08 17:15:00|305.53|301.03|303.47|298.97|305.97|301.47|298.16|293.66|0
1744132800000|2025-04-08 17:20:00|304.32|299.82|306.81|302.31|312|307.5|303.06|298.56|0
1744133100000|2025-04-08 17:25:00|308.42|303.92|319.68|315.18|319.8|315.3|306.79|302.29|0
1744133400000|2025-04-08 17:30:00|319.15|314.65|320.45|315.95|323.57|319.07|314.79|310.29|0
1744133700000|2025-04-08 17:35:00|320.12|315.62|305.86|301.36|321.32|316.82|131.95|127.45|0
1744134000000|2025-04-08 17:40:00|305.6|301.1|290.48|285.98|306.43|301.93|286.93|282.43|0
1744134300000|2025-04-08 17:45:00|290.39|285.89|303.11|298.61|304.31|299.81|289.98|285.48|0
1744134600000|2025-04-08 17:50:00|303.05|298.55|302.43|297.93|306.16|301.66|296.02|291.52|0
1744134900000|2025-04-08 17:55:00|302.58|298.08|296.18|291.68|302.97|298.47|294.75|290.25|0
1744135200000|2025-04-08 18:00:00|296.28|291.78|299.19|294.69|301.53|297.03|294.94|290.44|0
1744135500000|2025-04-08 18:05:00|299.38|294.88|305.9|301.4|308.67|304.17|299.38|294.88|0
1744135800000|2025-04-08 18:10:00|306.1|301.6|312.32|307.82|313.5|309|303.9|299.4|0
1744136100000|2025-04-08 18:15:00|312.27|307.77|301.25|296.75|313.02|308.52|300.46|295.96|0
1744136400000|2025-04-08 18:20:00|301.5|297|304.67|300.17|307.31|302.81|300.29|295.79|0
1744136700000|2025-04-08 18:25:00|304.52|300.02|316.09|311.59|316.8|312.3|304.31|299.81|0
1744137000000|2025-04-08 18:30:00|315.89|311.39|316.45|311.95|317.15|312.65|294.18|289.68|0
1744137300000|2025-04-08 18:35:00|312.98|308.48|317.29|312.79|321.92|317.42|312.93|308.43|0
1744137600000|2025-04-08 18:40:00|316.16|311.66|324.62|320.12|324.78|320.28|316.16|311.66|0
1744137900000|2025-04-08 18:45:00|324.18|319.68|313.32|308.82|324.21|319.71|308.34|303.84|0
1744138200000|2025-04-08 18:50:00|313.44|308.94|316.66|312.16|317.58|313.08|309.92|305.42|0
1744138500000|2025-04-08 18:55:00|317.42|312.92|323.72|319.22|323.75|319.25|315.75|311.25|0
1744138800000|2025-04-08 19:00:00|323.4|318.9|332.81|328.31|334.72|330.22|322.99|318.49|0
1744139100000|2025-04-08 19:05:00|333.17|328.67|351.68|347.18|352.11|347.61|332.04|327.54|0
1744139400000|2025-04-08 19:10:00|351.52|347.02|356.88|352.38|359.82|355.32|348.18|343.68|0
1744139700000|2025-04-08 19:15:00|357.04|352.54|366.79|359.29|369.13|362.58|355.1|350.6|0
1744140000000|2025-04-08 19:20:00|366.74|359.24|357.19|349.69|368.48|360.98|356.3|348.8|0
1744140300000|2025-04-08 19:25:00|357.13|349.63|351.15|343.65|357.94|350.44|346.63|339.13|0
1744140600000|2025-04-08 19:30:00|351.1|343.6|360.32|352.82|363.36|355.86|350.6|343.1|0
1744140900000|2025-04-08 19:35:00|361.41|353.91|385.03|377.53|385.03|377.53|361.41|353.91|0
1744141200000|2025-04-08 19:40:00|384.47|376.97|388.88|381.38|389.33|381.83|373.36|365.86|0
1744141500000|2025-04-08 19:45:00|388.93|381.43|397.8|390.3|398.03|390.53|385.2|377.7|0
1744141800000|2025-04-08 19:50:00|397.34|389.84|361.11|353.61|397.34|389.84|360.16|352.66|0
1744142100000|2025-04-08 19:55:00|365.07|357.57|353.11|345.61|370.96|363.46|350.86|343.36|0
1744142400000|2025-04-08 20:00:00|352.41|344.91|348.99|341.49|357.91|350.41|345.74|338.24|0
1744142700000|2025-04-08 20:05:00|349.2|341.7|344.28|336.78|350.71|343.21|338.37|330.87|0
1744143000000|2025-04-08 20:10:00|344.71|337.21|349.03|341.53|351.5|344|343.98|336.48|0
1744143300000|2025-04-08 20:15:00|348.92|341.42|351.92|344.42|352.46|344.96|347.86|340.36|0
1744143600000|2025-04-08 20:20:00|351.5|344|359.56|354.06|359.6|354.1|351.18|343.68|0
1744143900000|2025-04-08 20:25:00|359.67|354.17|358.1|352.6|361.81|356.31|356.7|351.2|0
1744144200000|2025-04-08 20:30:00|358.43|352.93|357.48|351.98|358.58|353.08|355.28|349.78|0
1744144500000|2025-04-08 20:35:00|357.37|351.87|357.09|351.59|357.37|351.87|352.65|347.15|0
1744144800000|2025-04-08 20:40:00|357.31|351.81|355.04|349.54|357.74|352.24|354.68|349.18|0
1744145100000|2025-04-08 20:45:00|355.15|349.65|350.95|345.45|355.9|350.4|350.51|345.01|0
1744145400000|2025-04-08 20:50:00|351.06|345.56|351.19|345.69|352.13|346.63|348.8|343.3|0
1744145700000|2025-04-08 20:55:00|351.3|345.58|351.52|345.8|352.6|346.88|349.9|344.18|0
1744146000000|2025-04-08 21:00:00|351.32|345.6|351.26|345.54|351.47|345.75|350.34|344.62|0
1744146300000|2025-04-08 21:05:00|351.23|345.51|351.64|345.92|351.69|345.97|350.99|345.27|0
1744146600000|2025-04-08 21:10:00|351.57|345.85|351.78|346.06|352.25|346.53|351.57|345.85|0
1744146900000|2025-04-08 21:15:00|351.76|346.04|352.59|346.87|352.59|346.87|351.63|345.91|0
1744147200000|2025-04-08 21:20:00|352.57|346.85|352.28|346.56|352.73|347.01|351.86|346.14|0
1744147500000|2025-04-08 21:25:00|352.44|346.72|351.8|346.08|352.5|346.78|351.72|346|0
1744147800000|2025-04-08 21:30:00|351.78|346.06|351.01|345.29|351.83|346.11|350.95|345.23|0
1744148100000|2025-04-08 21:35:00|351.06|345.34|350.79|345.07|351.08|345.36|350.47|344.75|0
1744148400000|2025-04-08 21:40:00|350.72|345|350.7|344.98|350.74|345.02|349.9|344.18|0
1744148700000|2025-04-08 21:45:00|350.64|344.92|350.3|344.58|350.7|344.98|350.19|344.47|0
1744149000000|2025-04-08 21:50:00|350.28|344.56|350.03|344.31|350.7|344.98|349.93|344.21|0
1744149300000|2025-04-08 21:55:00|350.23|344.51|352.02|346.3|352.02|346.3|349.95|344.23|0
1744149600000|2025-04-08 22:00:00|351.25|345.53|364.87|358.11|368.93|363.21|350.07|344.35|0
1744149900000|2025-04-08 22:05:00|364.93|358.17|366.26|359.5|368.11|361.35|362.35|354.55|0
1744150200000|2025-04-08 22:10:00|366.2|359.44|365.81|359.05|367.15|360.39|363.76|357|0
1744150500000|2025-04-08 22:15:00|365.64|358.88|368.99|362.23|371.47|364.71|364.7|357.94|0
1744150800000|2025-04-08 22:20:00|369.16|362.4|375.99|369.23|378.15|371.39|367.31|360.55|0
1744151100000|2025-04-08 22:25:00|376.21|369.45|372.82|366.06|376.67|369.91|370.29|363.53|0
1744151400000|2025-04-08 22:30:00|372.71|365.95|373.88|367.12|374.73|367.97|369.45|362.69|0
1744151700000|2025-04-08 22:35:00|373.38|366.62|373.49|366.73|378.59|371.83|371.46|364.7|0
1744152000000|2025-04-08 22:40:00|373.66|366.9|371.68|364.92|377.56|370.8|370.22|363.46|0
1744152300000|2025-04-08 22:45:00|371.8|365.04|370|363.24|372.24|365.48|368.99|362.23|0
1744152600000|2025-04-08 22:50:00|369.88|363.12|369.77|363.01|371.9|365.14|366.87|360.11|0
1744152900000|2025-04-08 22:55:00|369.99|363.23|368.2|361.44|371.5|364.74|367.7|360.94|0
1744153200000|2025-04-08 23:00:00|368.36|361.6|374.65|367.89|375.05|368.29|368.36|361.6|0
1744153500000|2025-04-08 23:05:00|374.71|367.95|374.6|367.84|377.14|370.38|373.13|366.37|0
1744153800000|2025-04-08 23:10:00|374.48|367.72|377.82|371.06|377.82|371.06|374.26|367.5|0
1744154100000|2025-04-08 23:15:00|377.88|371.12|382.43|375.67|387.38|380.62|376.86|370.1|0
1744154400000|2025-04-08 23:20:00|383.29|376.53|386.97|380.21|389.81|383.05|382.32|375.56|0
1744154700000|2025-04-08 23:25:00|386.57|379.81|389.52|382.76|390.62|383.86|384.55|377.79|0
1744155000000|2025-04-08 23:30:00|389.28|382.52|389.68|382.92|390.27|383.51|388.18|381.42|0
1744155300000|2025-04-08 23:35:00|389.86|383.1|385.35|378.59|389.86|383.1|384.83|378.07|0
1744155600000|2025-04-08 23:40:00|385.58|378.82|390.67|383.91|390.9|384.14|383.85|377.09|0
1744155900000|2025-04-08 23:45:00|390.9|384.14|381.78|375.02|391.25|384.49|380.3|373.54|0
1744156200000|2025-04-08 23:50:00|382.01|375.25|382.52|375.76|385.39|378.63|380.35|373.59|0
1744156500000|2025-04-08 23:55:00|382.35|375.59|378.01|371.25|383.38|376.62|377.95|371.19|0
1744156800000|2025-04-09 00:00:00|377.95|371.19|383.77|377.01|386.31|379.55|377.78|371.02|0
1744157100000|2025-04-09 00:05:00|383.72|376.96|389.02|382.26|390.12|383.36|382.57|375.81|0
1744157400000|2025-04-09 00:10:00|388.91|382.15|389.77|383.01|391.69|384.93|387.4|380.64|0
1744157700000|2025-04-09 00:15:00|389.83|383.07|403.27|396.77|408.09|401.59|389.77|383.01|0
1744158000000|2025-04-09 00:20:00|403.5|397|405.68|399.18|408.44|401.94|400.52|394.02|0
1744158300000|2025-04-09 00:25:00|405.5|399|406.38|399.88|407.96|401.46|404.76|398.26|0
1744158600000|2025-04-09 00:30:00|406.61|400.11|401.99|395.49|407.47|400.97|400.54|394.04|0
1744158900000|2025-04-09 00:35:00|402.23|395.73|407|400.5|408.67|402.17|402.23|395.73|0
1744159200000|2025-04-09 00:40:00|406.76|400.26|398.94|392.44|409.05|402.55|398.94|392.44|0
1744159500000|2025-04-09 00:45:00|398.87|392.37|404.8|398.3|405.36|398.86|397.38|390.88|0
1744159800000|2025-04-09 00:50:00|404.45|397.95|404.59|398.09|405.51|399.01|403.08|396.58|0
1744160100000|2025-04-09 00:55:00|404.54|398.04|403.26|396.76|405.63|399.13|401.01|394.51|0
1744160400000|2025-04-09 01:00:00|402.85|396.35|402.69|396.19|404.37|397.87|400.12|393.62|0
1744160700000|2025-04-09 01:05:00|402.81|396.31|400.91|394.41|404.22|397.72|400.31|393.81|0
1744161000000|2025-04-09 01:10:00|401.03|394.53|401.24|394.74|405.21|398.71|399.62|393.12|0
1744161300000|2025-04-09 01:15:00|401.3|394.8|403.43|396.93|404.25|397.75|390.44|383.94|0
1744161600000|2025-04-09 01:20:00|404.02|397.52|408.31|401.81|409.08|402.58|402.79|396.29|0
1744161900000|2025-04-09 01:25:00|408.43|401.93|409.18|402.68|413.82|407.32|406.78|400.28|0
1744162200000|2025-04-09 01:30:00|409.35|402.85|402.76|396.26|411.05|404.55|402.53|396.03|0
1744162500000|2025-04-09 01:35:00|402.53|396.03|396.74|390.49|402.87|396.37|396.08|389.83|0
1744162800000|2025-04-09 01:40:00|396.8|390.55|395.02|388.77|397.67|391.42|392.85|386.6|0
1744163100000|2025-04-09 01:45:00|395.19|388.94|370.78|364.53|396.08|389.83|370.78|364.53|0
1744163400000|2025-04-09 01:50:00|370.39|364.14|379.1|372.85|383.52|377.27|369.17|362.92|0
1744163700000|2025-04-09 01:55:00|378.99|372.74|374.5|368.25|386.39|380.14|373.39|367.14|0
1744164000000|2025-04-09 02:00:00|374.17|367.92|374.13|367.88|376.57|370.32|365.63|359.38|0
1744164300000|2025-04-09 02:05:00|374.08|367.83|376.9|370.65|377.62|371.37|372.38|366.13|0
1744164600000|2025-04-09 02:10:00|376.96|370.71|368.21|361.96|376.96|370.71|367.35|361.1|0
1744164900000|2025-04-09 02:15:00|368.55|362.3|370.35|364.1|371.33|365.08|364.76|358.51|0
1744165200000|2025-04-09 02:20:00|370.73|364.48|373.04|366.79|374.01|367.76|370.05|363.8|0
1744165500000|2025-04-09 02:25:00|373.26|367.01|372.33|366.08|374.97|368.72|368.85|362.6|0
1744165800000|2025-04-09 02:30:00|372.55|366.3|369.74|363.49|372.55|366.3|366.23|359.98|0
1744166100000|2025-04-09 02:35:00|370.24|363.99|370.65|364.4|372.08|365.83|363.64|357.39|0
1744166400000|2025-04-09 02:40:00|370.37|364.12|373.73|367.48|374.3|368.05|369.61|363.36|0
1744166700000|2025-04-09 02:45:00|373.82|367.57|376.79|370.54|376.96|370.71|371.93|365.68|0
1744167000000|2025-04-09 02:50:00|376.45|370.2|378.32|372.07|378.61|372.36|376|369.75|0
1744167300000|2025-04-09 02:55:00|378.27|372.02|378.66|372.41|387.01|380.76|377.92|371.67|0
1744167600000|2025-04-09 03:00:00|379.57|373.32|385.64|379.39|386.21|379.96|379.12|372.87|0
1744167900000|2025-04-09 03:05:00|385.98|379.73|381.27|375.02|386.03|379.78|380.93|374.68|0
1744168200000|2025-04-09 03:10:00|381.83|375.58|384.95|378.7|386.28|380.03|378.9|372.65|0
1744168500000|2025-04-09 03:15:00|384.73|378.48|391.17|384.92|391.29|385.04|380.98|374.73|0
1744168800000|2025-04-09 03:20:00|391|384.75|389.56|383.31|391.04|384.79|387.71|381.46|0
1744169100000|2025-04-09 03:25:00|389.39|383.14|391.74|385.49|393.48|387.23|389.22|382.97|0
1744169400000|2025-04-09 03:30:00|392.48|386.23|389.4|383.15|393.76|387.51|387.83|381.58|0
1744169700000|2025-04-09 03:35:00|389.51|383.26|396.19|389.94|400.44|394.19|389.46|383.21|0
1744170000000|2025-04-09 03:40:00|396.82|390.57|403.25|397|403.37|397.12|395.31|389.06|0
1744170300000|2025-04-09 03:45:00|403.14|396.89|399.16|392.91|403.14|396.89|396.67|390.42|0
1744170600000|2025-04-09 03:50:00|399.04|392.79|400.36|394.11|400.36|394.11|396.3|390.05|0
1744170900000|2025-04-09 03:55:00|400.83|394.58|405.66|399.41|408.47|402.22|400.36|394.11|0
1744171200000|2025-04-09 04:00:00|405.72|399.47|404.76|398.51|412.15|405.9|394.31|388.06|0
1744171500000|2025-04-09 04:05:00|404.71|398.46|411.69|405.44|411.8|405.55|399.93|393.68|0
1744171800000|2025-04-09 04:10:00|412.04|405.79|402.63|396.38|412.92|406.67|400.9|394.65|0
1744172100000|2025-04-09 04:15:00|402.51|396.26|407.22|400.97|408.91|402.66|400.64|394.39|0
1744172400000|2025-04-09 04:20:00|406.75|400.5|410.53|404.28|411.83|405.58|406.4|400.15|0
1744172700000|2025-04-09 04:25:00|410.58|404.33|425.23|417.73|426.78|419.28|410.58|404.33|0
1744173000000|2025-04-09 04:30:00|425.59|418.09|419.19|411.69|429.17|421.67|419.19|411.69|0
1744173300000|2025-04-09 04:35:00|419.49|411.99|418.65|411.15|420.17|412.67|415.32|407.82|0
1744173600000|2025-04-09 04:40:00|418.94|411.44|419.75|412.25|424.39|416.89|418.29|410.79|0
1744173900000|2025-04-09 04:45:00|419.57|412.07|410.16|402.66|419.57|412.07|408.12|400.62|0
1744174200000|2025-04-09 04:50:00|409.06|401.56|412.12|404.62|412.6|405.1|407.37|399.87|0
1744174500000|2025-04-09 04:55:00|412.18|404.68|417.42|411.17|421.01|413.51|411.3|403.8|0
1744174800000|2025-04-09 05:00:00|417.55|411.3|419.75|413.5|424.65|418.4|415.42|409.17|0
1744175100000|2025-04-09 05:05:00|419.51|413.26|417.96|411.71|424.45|418.2|416.23|409.98|0
1744175400000|2025-04-09 05:10:00|418.31|412.06|417.6|411.35|421.47|415.22|412.32|406.07|0
1744175700000|2025-04-09 05:15:00|417.25|411|416.5|410.25|421.55|415.3|412.96|406.71|0
1744176000000|2025-04-09 05:20:00|416.61|410.36|413.93|407.68|418.61|412.36|412.2|405.95|0
1744176300000|2025-04-09 05:25:00|413.86|407.61|417.33|411.08|417.74|411.49|411.89|405.64|0
1744176600000|2025-04-09 05:30:00|417.44|411.19|419.88|413.63|423.15|416.9|417.33|411.08|0
1744176900000|2025-04-09 05:35:00|420|413.75|431.73|425.48|435.01|428.76|419.47|413.22|0
1744177200000|2025-04-09 05:40:00|431.25|425|425.72|419.47|431.77|425.52|424.81|418.56|0
1744177500000|2025-04-09 05:45:00|426.38|420.13|422.01|415.76|429.25|423|421.88|415.63|0
1744177800000|2025-04-09 05:50:00|420.09|413.84|418.37|412.12|421.22|414.97|413.59|407.34|0
1744178100000|2025-04-09 05:55:00|418.48|412.23|408.87|402.62|420.56|414.31|408.87|402.62|0
1744178400000|2025-04-09 06:00:00|408.46|402.21|402.08|395.83|409.5|403.25|396.56|390.31|0
1744178700000|2025-04-09 06:05:00|401.71|395.46|399.21|392.96|404.92|398.67|396.91|390.66|0
1744179000000|2025-04-09 06:10:00|399.39|393.14|377.88|371.63|400.02|393.77|377.71|371.46|0
1744179300000|2025-04-09 06:15:00|377.2|370.95|388.6|382.35|389.87|383.62|375.8|369.55|0
1744179600000|2025-04-09 06:20:00|388.83|382.58|392.94|386.69|394.21|387.96|388.49|382.24|0
1744179900000|2025-04-09 06:25:00|392.82|386.57|402.22|395.97|402.68|396.43|392.08|385.83|0
1744180200000|2025-04-09 06:30:00|402.57|396.32|397.03|390.78|402.74|396.49|395.28|389.03|0
1744180500000|2025-04-09 06:35:00|397.08|390.83|395.37|389.12|397.32|391.07|392.25|386|0
1744180800000|2025-04-09 06:40:00|395.25|389|389.54|383.29|395.77|389.52|389.08|382.83|0
1744181100000|2025-04-09 06:45:00|389.88|383.63|393.33|387.08|393.33|387.08|386.5|380.25|0
1744181400000|2025-04-09 06:50:00|393.21|386.96|389.07|382.82|393.21|386.96|388.47|382.22|0
1744181700000|2025-04-09 06:55:00|389.19|382.94|389.13|382.88|391.5|385.25|382.12|375.87|0
1744182000000|2025-04-09 07:00:00|388.8|382.55|351.72|345.47|388.92|382.67|336.23|329.98|0
1744182300000|2025-04-09 07:05:00|350.42|344.17|363.54|357.29|370.15|363.9|348.81|342.56|0
1744182600000|2025-04-09 07:10:00|362.25|356|343.99|337.74|363.83|357.58|343.99|337.74|0
1744182900000|2025-04-09 07:15:00|343.19|336.94|344.11|337.86|349.33|343.08|339.05|332.8|0
1744183200000|2025-04-09 07:20:00|344.33|338.08|344.45|338.2|353.49|347.24|340.62|334.37|0
1744183500000|2025-04-09 07:25:00|342.85|336.6|343.69|337.44|345.16|338.91|339.48|333.23|0
1744183800000|2025-04-09 07:30:00|343.58|337.33|339.35|333.1|349.95|343.7|339.35|333.1|0
1744184100000|2025-04-09 07:35:00|339.24|332.99|335.4|329.15|341.47|335.22|334.06|327.81|0
1744184400000|2025-04-09 07:40:00|334.82|328.57|327.35|321.1|337.98|331.73|326.65|320.4|0
1744184700000|2025-04-09 07:45:00|327.43|321.18|329.96|323.71|333.23|326.98|325.61|319.36|0
1744185000000|2025-04-09 07:50:00|330.8|324.55|339.13|332.88|339.13|332.88|329.49|323.24|0
1744185300000|2025-04-09 07:55:00|339.24|332.99|335.97|329.72|339.24|332.99|331.04|324.79|0
1744185600000|2025-04-09 08:00:00|335.33|329.08|337.94|331.69|339.4|333.15|328.18|321.93|0
1744185900000|2025-04-09 08:05:00|337.83|331.58|347.37|341.12|350.63|344.38|337.62|331.37|0
1744186200000|2025-04-09 08:10:00|348.43|342.18|354.28|348.03|354.56|348.31|344.89|338.64|0
1744186500000|2025-04-09 08:15:00|354.01|347.76|345.78|339.53|354.12|347.87|345.31|339.06|0
1744186800000|2025-04-09 08:20:00|346.1|339.85|346.88|340.63|349.23|342.98|345.09|338.84|0
1744187100000|2025-04-09 08:25:00|346.72|340.47|354.1|347.85|354.1|347.85|340.96|334.71|0
1744187400000|2025-04-09 08:30:00|354.43|348.18|364.97|358.72|369.78|363.53|352.73|346.48|0
1744187700000|2025-04-09 08:35:00|365.3|359.05|355|348.75|365.47|359.22|351.83|345.58|0
1744188000000|2025-04-09 08:40:00|354.42|348.17|348.49|342.24|355.79|349.54|345.34|339.09|0
1744188300000|2025-04-09 08:45:00|347.96|341.71|343.4|337.15|349.48|343.23|340.86|334.61|0
1744188600000|2025-04-09 08:50:00|343.28|337.03|338.11|331.86|346.47|340.22|337.44|331.19|0
1744188900000|2025-04-09 08:55:00|339.7|333.45|333.77|327.52|340.35|334.1|333.17|326.92|0
1744189200000|2025-04-09 09:00:00|333.56|327.31|340.04|333.79|340.38|334.13|331.99|325.74|0
1744189500000|2025-04-09 09:05:00|340.09|333.84|336.33|330.08|341.16|334.91|336.33|330.08|0
1744189800000|2025-04-09 09:10:00|336.17|329.92|331.31|325.06|337.39|331.14|329.05|322.8|0
1744190100000|2025-04-09 09:15:00|331.26|325.01|335.24|328.99|335.24|328.99|328.95|322.7|0
1744190400000|2025-04-09 09:20:00|335.14|328.89|335.19|328.94|337.22|330.97|330.07|323.82|0
1744190700000|2025-04-09 09:25:00|335.83|329.58|336.24|329.99|342.07|335.82|334.43|328.18|0
1744191000000|2025-04-09 09:30:00|336.13|329.88|337.97|331.72|338.21|331.96|332.22|325.97|0
1744191300000|2025-04-09 09:35:00|337.92|331.67|342.1|335.85|342.42|336.17|337.13|330.88|0
1744191600000|2025-04-09 09:40:00|341.88|335.63|342.73|336.48|343.96|337.71|340.78|334.53|0
1744191900000|2025-04-09 09:45:00|342.68|336.43|350.67|344.42|350.73|344.48|342.62|336.37|0
1744192200000|2025-04-09 09:50:00|350.72|344.47|351.52|345.27|353.27|347.02|349.93|343.68|0
1744192500000|2025-04-09 09:55:00|351.41|345.16|348.01|341.76|351.41|345.16|345.48|339.23|0
1744192800000|2025-04-09 10:00:00|347.96|341.71|351.64|345.39|351.97|345.72|343.4|337.15|0
1744193100000|2025-04-09 10:05:00|351.69|345.44|352.15|345.9|357.17|350.92|351.51|345.26|0
1744193400000|2025-04-09 10:10:00|351.94|345.69|349|342.75|354.19|347.94|348.29|342.04|0
1744193700000|2025-04-09 10:15:00|348.36|342.11|358.87|352.62|358.87|352.62|347.65|341.4|0
1744194000000|2025-04-09 10:20:00|358.25|352|366.51|360.26|366.85|360.6|358.25|352|0
1744194300000|2025-04-09 10:25:00|366.29|360.04|361.28|355.03|366.29|360.04|357.07|350.82|0
1744194600000|2025-04-09 10:30:00|361.21|354.96|366.86|360.61|368.88|362.63|359.15|352.9|0
1744194900000|2025-04-09 10:35:00|366.74|360.49|362.96|356.71|366.74|360.49|361.15|354.9|0
1744195200000|2025-04-09 10:40:00|362.57|356.32|355.29|349.04|362.57|356.32|351.67|345.42|0
1744195500000|2025-04-09 10:45:00|355.18|348.93|346.1|339.85|355.99|349.74|343.84|337.59|0
1744195800000|2025-04-09 10:50:00|346.15|339.9|340.75|334.5|346.15|339.9|338.47|332.22|0
1744196100000|2025-04-09 10:55:00|340.96|334.71|351.48|345.23|351.48|345.23|335|328.75|0
1744196400000|2025-04-09 11:00:00|350.88|344.63|388.43|382.18|393.53|387.28|350.88|344.63|0
1744196700000|2025-04-09 11:05:00|388.66|382.41|390.91|384.66|394.72|388.47|376.63|370.38|0
1744197000000|2025-04-09 11:10:00|390.56|384.31|378.63|372.38|393.37|387.12|378.63|372.38|0
1744197300000|2025-04-09 11:15:00|377.89|371.64|377.21|369.71|384.42|378.17|367.34|361.09|0
1744197600000|2025-04-09 11:20:00|376.82|369.32|383.47|375.97|386.93|379.43|376.37|368.87|0
1744197900000|2025-04-09 11:25:00|383.92|376.42|379.17|372.67|385.52|378.02|373.68|367.18|0
1744198200000|2025-04-09 11:30:00|378.83|372.33|393.35|386.85|395.18|388.68|378.43|371.93|0
1744198500000|2025-04-09 11:35:00|393.41|386.91|402.04|395.54|402.57|396.07|391.49|384.99|0
1744198800000|2025-04-09 11:40:00|402.09|395.59|412.59|406.09|415.56|409.06|402.09|395.59|0
1744199100000|2025-04-09 11:45:00|413.07|406.57|392.2|385.7|416.53|410.03|379.12|372.62|0
1744199400000|2025-04-09 11:50:00|392.54|386.04|403.27|396.77|404.2|397.7|391.56|385.06|0
1744199700000|2025-04-09 11:55:00|403.09|396.59|400.26|393.76|403.82|397.32|397.14|390.64|0
1744200000000|2025-04-09 12:00:00|401.08|394.58|397.78|391.28|407.87|401.37|396.22|389.72|0
1744200300000|2025-04-09 12:05:00|397.66|391.16|399.36|392.86|405.77|399.27|396.97|390.47|0
1744200600000|2025-04-09 12:10:00|399.53|393.03|400.17|393.67|401.83|395.33|396.87|390.37|0
1744200900000|2025-04-09 12:15:00|398.3|391.8|400.15|393.65|404.14|397.64|396.4|389.9|0
1744201200000|2025-04-09 12:20:00|399.75|393.25|408.87|402.37|409.32|402.82|399.75|393.25|0
1744201500000|2025-04-09 12:25:00|409.65|403.15|407|400.5|411.69|405.19|404.46|397.96|0
1744201800000|2025-04-09 12:30:00|407.12|400.62|407.23|400.73|412.04|405.54|402.01|395.51|0
1744202100000|2025-04-09 12:35:00|406.94|400.44|408.24|401.74|413.17|406.67|405.74|399.24|0
1744202400000|2025-04-09 12:40:00|407.77|401.27|396.64|390.14|410.13|403.63|396.46|389.96|0
1744202700000|2025-04-09 12:45:00|396.52|390.02|390.64|384.14|397.68|391.18|388.14|381.64|0
1744203000000|2025-04-09 12:50:00|390.76|384.26|378.12|371.62|391.31|384.81|378.12|371.62|0
1744203300000|2025-04-09 12:55:00|378.23|371.73|382.44|375.94|382.96|376.46|367.8|361.3|0
1744203600000|2025-04-09 13:00:00|381.07|374.57|368.03|361.53|382.66|376.16|366.09|359.59|0
1744203900000|2025-04-09 13:05:00|368.48|361.98|369.4|362.9|369.4|362.9|350.54|344.04|0
1744204200000|2025-04-09 13:10:00|369.13|362.63|370.75|364.25|371.58|365.08|366.02|359.52|0
1744204500000|2025-04-09 13:15:00|370.25|363.75|359.41|352.91|370.97|364.47|357.02|350.52|0
1744204800000|2025-04-09 13:20:00|359.84|353.34|366.07|359.57|368.03|361.53|358.88|352.38|0
1744205100000|2025-04-09 13:25:00|367.19|360.43|369.63|362.87|370.24|363.48|364.87|358.11|0
1744205400000|2025-04-09 13:30:00|364.23|357.73|360.44|353.94|367.5|361|349.94|343.44|0
1744205700000|2025-04-09 13:35:00|360.33|353.83|344.03|337.53|369.03|362.53|344.03|337.53|0
1744206000000|2025-04-09 13:40:00|342.87|336.37|353.93|347.43|355.7|349.2|332.85|326.35|0
1744206300000|2025-04-09 13:45:00|353.67|347.17|348.8|342.3|363.22|356.72|348.8|342.3|0
1744206600000|2025-04-09 13:50:00|348.75|342.25|340.86|334.36|351.76|345.26|337.98|331.48|0
1744206900000|2025-04-09 13:55:00|340.71|334.21|343.36|336.86|346.23|339.73|336.32|329.82|0
1744207200000|2025-04-09 14:00:00|344.56|338.06|333.95|327.45|344.56|338.06|328.42|321.92|0
1744207500000|2025-04-09 14:05:00|334.56|328.06|351.9|345.4|355.09|348.59|333.84|327.34|0
1744207800000|2025-04-09 14:10:00|351.58|345.08|358.33|351.83|360.96|354.46|342.45|335.95|0
1744208100000|2025-04-09 14:15:00|357.74|351.24|351.61|345.11|358.32|351.82|349.09|342.59|0
1744208400000|2025-04-09 14:20:00|351.4|344.9|351.19|344.69|362.64|356.14|344.9|338.4|0
1744208700000|2025-04-09 14:25:00|351.72|345.22|351.87|345.37|361|354.5|349.94|343.44|0
1744209000000|2025-04-09 14:30:00|350.77|344.27|341.86|335.36|354.03|347.53|339.3|332.8|0
1744209300000|2025-04-09 14:35:00|342.22|335.72|352.39|345.89|354.66|348.16|341.65|335.15|0
1744209600000|2025-04-09 14:40:00|352.6|346.1|357.43|350.93|359.98|353.48|352.6|346.1|0
1744209900000|2025-04-09 14:45:00|357.11|350.61|363.7|357.2|364.57|358.07|348.89|342.39|0
1744210200000|2025-04-09 14:50:00|363.81|357.31|374.34|367.84|380.5|374|361.73|355.23|0
1744210500000|2025-04-09 14:55:00|375.42|368.92|383.25|376.75|383.25|376.75|371.01|364.51|0
1744210800000|2025-04-09 15:00:00|383.2|376.7|369.84|363.34|383.2|376.7|369.29|362.79|0
1744211100000|2025-04-09 15:05:00|369.62|363.12|364.4|357.9|372.13|365.63|359.44|352.94|0
1744211400000|2025-04-09 15:10:00|363.97|357.47|367.06|360.56|369.57|363.07|361.33|354.83|0
1744211700000|2025-04-09 15:15:00|366.41|359.91|357.2|350.7|366.41|359.91|353.08|346.58|0
1744212000000|2025-04-09 15:20:00|357.09|350.59|352.32|345.82|358.54|352.04|349.65|343.15|0
1744212300000|2025-04-09 15:25:00|352.17|345.67|357.75|351.25|358.37|351.87|351.54|345.04|0
1744212600000|2025-04-09 15:30:00|357.85|351.35|363.21|356.71|364.66|358.16|351.61|345.11|0
1744212900000|2025-04-09 15:35:00|363.27|356.77|368.6|362.1|369.09|362.59|360.28|353.78|0
1744213200000|2025-04-09 15:40:00|368.93|362.43|373.29|366.79|374.77|368.27|367.31|360.81|0
1744213500000|2025-04-09 15:45:00|373.18|366.68|359.87|353.37|373.18|366.68|353.13|346.63|0
1744213800000|2025-04-09 15:50:00|360.04|353.54|363.06|356.56|364.59|358.09|357.33|350.83|0
1744214100000|2025-04-09 15:55:00|363.38|356.88|367.81|361.31|370.54|364.04|362.98|356.48|0
1744214400000|2025-04-09 16:00:00|367.7|361.2|368.59|362.09|373.51|367.01|364.48|357.98|0
1744214700000|2025-04-09 16:05:00|368.21|361.71|360.12|353.62|370.73|364.23|359.34|352.84|0
1744215000000|2025-04-09 16:10:00|360.23|353.73|347.52|341.02|361.73|355.23|345.27|338.77|0
1744215300000|2025-04-09 16:15:00|347.47|340.97|348.97|342.47|351.01|344.51|345.76|339.26|0
1744215600000|2025-04-09 16:20:00|348.82|342.32|351.29|344.79|352.45|345.95|348.37|341.87|0
1744215900000|2025-04-09 16:25:00|351.65|345.15|352.99|346.49|353.12|346.62|346.15|339.65|0
1744216200000|2025-04-09 16:30:00|352.67|346.17|348.72|342.22|355.67|349.17|347.79|341.29|0
1744216500000|2025-04-09 16:35:00|348.77|342.27|346.88|340.38|351.66|345.16|345.57|339.07|0
1744216800000|2025-04-09 16:40:00|347.19|340.69|349.55|343.05|352.49|345.99|346.67|340.17|0
1744217100000|2025-04-09 16:45:00|349.44|342.94|343.87|337.37|352.13|345.63|343.87|337.37|0
1744217400000|2025-04-09 16:50:00|343.71|337.21|341.81|335.31|348.42|341.92|339.97|333.47|0
1744217700000|2025-04-09 16:55:00|341.7|335.2|342.67|336.17|343.42|336.92|336.08|329.58|0
1744218000000|2025-04-09 17:00:00|342.72|336.22|320.34|313.84|343.03|336.53|320.08|313.58|0
1744218300000|2025-04-09 17:05:00|319.94|313.44|335.2|328.7|335.84|329.34|319.94|313.44|0
1744218600000|2025-04-09 17:10:00|334.89|328.39|333.04|326.54|339.75|333.25|332.99|326.49|0
1744218900000|2025-04-09 17:15:00|332.23|325.73|300.51|294.01|354.29|347.79|281.61|275.11|0
1744219200000|2025-04-09 17:20:00|297.73|291.23|239.66|232.16|316.1|309.6|233.31|225.81|0
1744219500000|2025-04-09 17:25:00|240.14|232.64|232.45|223.7|241.24|233.74|199.31|190.56|0
1744219800000|2025-04-09 17:30:00|225.98|217.23|194.77|186.02|233.26|224.51|194.19|185.44|0
1744220100000|2025-04-09 17:35:00|194.63|185.88|210.96|202.21|210.96|202.21|180.53|171.78|0
1744220400000|2025-04-09 17:40:00|211.84|203.09|218.99|210.24|223.31|214.56|206.26|197.51|0
1744220700000|2025-04-09 17:45:00|218.8|210.05|204.08|195.33|218.85|210.1|198.72|189.97|0
1744221000000|2025-04-09 17:50:00|204.48|195.73|202.63|193.88|212.27|203.52|200.43|191.68|0
1744221300000|2025-04-09 17:55:00|202.19|193.44|189.97|181.22|209.38|200.63|187.8|179.05|0
1744221600000|2025-04-09 18:00:00|189.55|180.8|188.67|179.92|194.63|185.88|180.39|171.64|0
1744221900000|2025-04-09 18:05:00|186.62|177.87|195.72|186.97|204.87|196.12|186.19|177.44|0
1744222200000|2025-04-09 18:10:00|195.88|187.13|193.85|185.1|199.13|190.38|186.72|177.97|0
1744222500000|2025-04-09 18:15:00|194.04|185.29|194.88|186.13|197.53|188.78|183.58|174.83|0
1744222800000|2025-04-09 18:20:00|194.84|186.09|185.72|176.97|196.99|188.24|182.27|173.52|0
1744223100000|2025-04-09 18:25:00|185.75|177|182.91|174.16|186.94|178.19|177.72|168.97|0
1744223400000|2025-04-09 18:30:00|182.87|174.12|189.16|180.41|192.09|183.34|177.49|168.74|0
1744223700000|2025-04-09 18:35:00|189.38|180.63|182.95|174.2|189.38|180.63|179.56|170.81|0
1744224000000|2025-04-09 18:40:00|183.36|174.61|194.05|185.3|194.78|186.03|181.9|173.15|0
1744224300000|2025-04-09 18:45:00|195.17|186.42|188.1|180.6|198.62|189.87|185.77|177.02|0
1744224600000|2025-04-09 18:50:00|187.93|180.43|191.63|184.13|193.69|186.19|182.17|174.67|0
1744224900000|2025-04-09 18:55:00|191.59|184.09|198.91|191.41|200.39|192.89|190.92|183.42|0
1744225200000|2025-04-09 19:00:00|199.13|191.63|188.48|180.98|204.38|196.88|188.26|180.76|0
1744225500000|2025-04-09 19:05:00|188.23|180.73|185.46|177.96|191.8|184.3|184.75|177.25|0
1744225800000|2025-04-09 19:10:00|185.18|177.68|177.09|169.59|185.18|177.68|177.09|169.59|0
1744226100000|2025-04-09 19:15:00|178.57|171.07|174.94|167.44|182.24|174.74|174.44|166.94|0
1744226400000|2025-04-09 19:20:00|174.62|167.12|169.58|162.08|175.29|167.79|168.24|160.74|0
1744226700000|2025-04-09 19:25:00|169.55|162.05|167.64|160.14|171.69|164.19|164.67|157.17|0
1744227000000|2025-04-09 19:30:00|167.57|160.07|163.17|155.67|167.57|160.07|158.92|151.42|0
1744227300000|2025-04-09 19:35:00|162.44|154.94|163.75|156.25|170.97|163.47|162.44|154.94|0
1744227600000|2025-04-09 19:40:00|163.66|156.16|164.29|158.04|166.09|159.84|162.64|155.76|0
1744227900000|2025-04-09 19:45:00|163.72|157.47|159.82|153.57|166.94|160.69|158.52|152.27|0
1744228200000|2025-04-09 19:50:00|157.74|151.49|160.02|153.77|160.36|154.11|152.35|146.1|0
1744228500000|2025-04-09 19:55:00|157.56|151.31|166.01|159.76|167.46|161.21|157.47|151.22|0
1744228800000|2025-04-09 20:00:00|166.68|160.43|166.05|159.8|166.68|160.43|159.11|152.86|0
1744229100000|2025-04-09 20:05:00|166.18|159.93|163.31|157.06|167.94|161.69|161.61|155.36|0
1744229400000|2025-04-09 20:10:00|163.13|156.88|168.22|161.97|169.36|163.11|163.13|156.88|0
1744229700000|2025-04-09 20:15:00|168.36|162.11|163.34|157.09|168.36|162.11|162.67|156.42|0
1744230000000|2025-04-09 20:20:00|163.39|157.14|163.75|157.5|164.12|157.87|162.68|156.43|0
1744230300000|2025-04-09 20:25:00|164.25|158|163.62|157.37|164.25|158|162.23|155.98|0
1744230600000|2025-04-09 20:30:00|163.99|157.74|162.26|156.01|165.37|159.12|162.14|155.89|0
1744230900000|2025-04-09 20:35:00|162.12|155.87|162.6|156.35|163.63|157.38|162.12|155.87|0
1744231200000|2025-04-09 20:40:00|162.43|156.18|162.06|155.81|162.49|156.24|161.36|155.11|0
1744231500000|2025-04-09 20:45:00|162.43|156.18|161.04|154.79|162.55|156.3|160.92|154.67|0
1744231800000|2025-04-09 20:50:00|160.98|154.73|159.52|154.02|161.57|155.32|159.09|153.31|0
1744232100000|2025-04-09 20:55:00|159.63|153.91|159.89|154.17|160.42|154.7|159.14|153.42|0
1744232400000|2025-04-09 21:00:00|159.79|154.07|159.62|153.9|159.99|154.27|159.5|153.78|0
1744232700000|2025-04-09 21:05:00|159.58|153.86|159.72|154|159.92|154.2|159.56|153.84|0
1744233000000|2025-04-09 21:10:00|159.75|154.03|159.35|153.63|159.79|154.07|159.15|153.43|0
1744233300000|2025-04-09 21:15:00|159.34|153.62|159.25|153.53|159.44|153.72|159.14|153.42|0
1744233600000|2025-04-09 21:20:00|159.26|153.54|159.83|154.11|159.83|154.11|159.26|153.54|0
1744233900000|2025-04-09 21:25:00|159.73|154.01|160.64|154.92|160.65|154.93|159.73|154.01|0
1744234200000|2025-04-09 21:30:00|160.53|154.81|161.24|155.52|161.24|155.52|160.53|154.81|0
1744234500000|2025-04-09 21:35:00|161.29|155.57|162.13|156.41|162.33|156.61|161.29|155.57|0
1744234800000|2025-04-09 21:40:00|162.27|156.55|161.8|156.08|162.54|156.82|161.49|155.77|0
1744235100000|2025-04-09 21:45:00|161.7|155.98|161.99|156.27|162.1|156.38|161.6|155.88|0
1744235400000|2025-04-09 21:50:00|162.1|156.38|162.61|156.89|162.69|156.97|161.76|156.04|0
1744235700000|2025-04-09 21:55:00|162.63|156.91|162.71|156.99|163.05|157.33|162.56|156.84|0
1744236000000|2025-04-09 22:00:00|162.93|157.21|165.33|159.61|165.9|160.18|160.87|155.15|0
1744236300000|2025-04-09 22:05:00|165.2|159.48|164.02|158.3|165.42|159.7|163.77|158.05|0
1744236600000|2025-04-09 22:10:00|163.98|158.26|160.92|155.2|163.98|158.26|160.56|154.84|0
1744236900000|2025-04-09 22:15:00|160.89|155.17|160.64|154.92|161.17|155.45|160.22|154.5|0
1744237200000|2025-04-09 22:20:00|160.61|154.89|160.55|154.83|161.9|156.18|160.09|154.37|0
1744237500000|2025-04-09 22:25:00|160.34|154.62|159.51|153.79|160.61|154.89|159.39|153.67|0
1744237800000|2025-04-09 22:30:00|159.66|153.94|159.99|154.27|161.43|155.71|159.6|153.88|0
1744238100000|2025-04-09 22:35:00|159.93|154.21|159.96|154.24|160.72|155|159.81|154.09|0
1744238400000|2025-04-09 22:40:00|159.99|154.27|158.95|153.23|160.3|154.58|158.95|153.23|0
1744238700000|2025-04-09 22:45:00|158.98|153.26|159.25|153.53|160.72|155|158.68|152.96|0
1744239000000|2025-04-09 22:50:00|159.22|153.5|159.28|153.56|159.56|153.84|158.89|153.17|0
1744239300000|2025-04-09 22:55:00|159.43|153.71|158.67|152.95|159.62|153.9|158.67|152.95|0
1744239600000|2025-04-09 23:00:00|158.7|152.98|159.15|153.43|159.52|153.8|156.47|150.75|0
1744239900000|2025-04-09 23:05:00|159.18|153.46|158.82|153.1|159.3|153.58|158.03|152.31|0
1744240200000|2025-04-09 23:10:00|158.79|153.07|160.21|154.49|160.64|154.92|158.57|152.85|0
1744240500000|2025-04-09 23:15:00|160.03|154.31|159.11|153.39|160.15|154.43|158.63|152.91|0
1744240800000|2025-04-09 23:20:00|159.05|153.33|160.24|154.52|160.51|154.79|158.93|153.21|0
1744241100000|2025-04-09 23:25:00|160.08|154.36|159.84|154.12|160.21|154.49|159.14|153.42|0
1744241400000|2025-04-09 23:30:00|159.62|153.9|159.1|153.38|159.86|154.14|158.68|152.96|0
1744241700000|2025-04-09 23:35:00|159.23|153.51|159.43|153.71|159.49|153.77|158.68|152.96|0
1744242000000|2025-04-09 23:40:00|159.47|153.75|159.16|153.44|159.77|154.05|159.1|153.38|0
1744242300000|2025-04-09 23:45:00|159.04|153.32|160.07|154.35|160.37|154.65|158.58|152.86|0
1744242600000|2025-04-09 23:50:00|160.01|154.29|159.97|154.25|161.04|155.32|159.67|153.95|0
1744242900000|2025-04-09 23:55:00|159.94|154.22|159.82|154.1|160.61|154.89|159|153.28|0
1744243200000|2025-04-10 00:00:00|160.24|154.52|159.81|154.09|161.5|155.78|158.99|153.27|0
1744243500000|2025-04-10 00:05:00|159.63|153.91|161.96|156.24|162.08|156.36|159.63|153.91|0
1744243800000|2025-04-10 00:10:00|161.83|156.11|161.52|155.8|162.7|156.98|161.25|155.53|0
1744244100000|2025-04-10 00:15:00|161.4|155.68|162.54|157.04|163.38|157.88|160.57|154.85|0
1744244400000|2025-04-10 00:20:00|162.32|156.82|164.08|158.58|164.27|158.77|162.27|156.77|0
1744244700000|2025-04-10 00:25:00|164.14|158.64|166.53|161.03|166.53|161.03|163.88|158.38|0
1744245000000|2025-04-10 00:30:00|166.31|160.81|167.22|161.72|167.53|162.03|166.06|160.56|0
1744245300000|2025-04-10 00:35:00|167.19|161.69|167.49|162.99|170.14|164.64|167.16|161.66|0
1744245600000|2025-04-10 00:40:00|167.61|163.11|169.46|164.96|171.45|166.95|166.98|162.48|0
1744245900000|2025-04-10 00:45:00|169.4|164.9|170.11|165.61|170.2|165.7|168.51|164.01|0
1744246200000|2025-04-10 00:50:00|170.05|165.55|167.12|162.62|170.17|165.67|163.62|159.12|0
1744246500000|2025-04-10 00:55:00|167.16|162.66|165.85|161.35|167.46|162.96|165.34|160.84|0
1744246800000|2025-04-10 01:00:00|165.79|161.29|166.77|162.27|166.92|162.42|162.78|158.28|0
1744247100000|2025-04-10 01:05:00|166.8|162.3|168.19|163.69|168.44|163.94|166.42|161.92|0
1744247400000|2025-04-10 01:10:00|168.28|163.78|170.99|166.49|170.99|166.49|166.59|162.09|0
1744247700000|2025-04-10 01:15:00|170.92|166.42|170.62|166.12|172.09|167.59|169.98|165.48|0
1744248000000|2025-04-10 01:20:00|170.49|165.99|172.22|167.72|172.49|167.99|169.98|165.48|0
1744248300000|2025-04-10 01:25:00|172.29|167.79|176.24|171.74|176.24|171.74|172.15|167.65|0
1744248600000|2025-04-10 01:30:00|176.21|171.71|174.94|171.19|176.21|171.71|173.58|169.08|0
1744248900000|2025-04-10 01:35:00|174.74|170.99|175.4|171.65|175.85|172.1|173.4|169.65|0
1744249200000|2025-04-10 01:40:00|175.53|171.78|174.67|170.92|175.98|172.23|173.84|170.09|0
1744249500000|2025-04-10 01:45:00|174.63|170.88|174.02|170.27|175.31|171.56|173.39|169.64|0
1744249800000|2025-04-10 01:50:00|173.89|170.14|172.87|169.12|174.57|170.82|172.48|168.73|0
1744250100000|2025-04-10 01:55:00|172.8|169.05|172.75|169|173.46|169.71|170.21|166.46|0
1744250400000|2025-04-10 02:00:00|172.82|169.07|173.7|169.95|174.25|170.5|172.42|168.67|0
1744250700000|2025-04-10 02:05:00|173.79|170.04|174.3|170.55|174.92|171.17|172.57|168.82|0
1744251000000|2025-04-10 02:10:00|174.26|170.51|173.01|169.26|174.42|170.67|172.82|169.07|0
1744251300000|2025-04-10 02:15:00|173.07|169.32|170.41|166.66|173.07|169.32|170.29|166.54|0
1744251600000|2025-04-10 02:20:00|170.31|166.56|170.69|166.94|170.78|167.03|169.8|166.05|0
1744251900000|2025-04-10 02:25:00|170.62|166.87|171.97|168.22|172.54|168.79|170.42|166.67|0
1744252200000|2025-04-10 02:30:00|171.94|168.19|171.75|168|172.66|168.91|171.01|167.26|0
1744252500000|2025-04-10 02:35:00|171.59|167.84|170.57|166.82|171.7|167.95|170.29|166.54|0
1744252800000|2025-04-10 02:40:00|170.63|166.88|171.96|168.21|172.11|168.36|170.21|166.46|0
1744253100000|2025-04-10 02:45:00|171.93|168.18|171.85|168.1|172.62|168.87|171.12|167.37|0
1744253400000|2025-04-10 02:50:00|171.82|168.07|171.85|168.1|171.95|168.2|171.11|167.36|0
1744253700000|2025-04-10 02:55:00|171.87|168.12|173.3|169.55|173.61|169.86|171.49|167.74|0
1744254000000|2025-04-10 03:00:00|173.88|170.13|175.37|171.62|175.45|171.7|172.98|169.23|0
1744254300000|2025-04-10 03:05:00|175.33|171.58|173.78|170.03|175.53|171.78|173.41|169.66|0
1744254600000|2025-04-10 03:10:00|174.01|170.26|174.86|171.11|176.01|172.26|172.44|168.69|0
1744254900000|2025-04-10 03:15:00|174.92|171.17|177.55|173.8|177.72|173.97|174.35|170.6|0
1744255200000|2025-04-10 03:20:00|177.24|173.49|179.13|175.38|179.61|175.86|175.89|172.14|0
1744255500000|2025-04-10 03:25:00|179.58|175.83|179.25|175.5|179.63|175.88|178.15|174.4|0
1744255800000|2025-04-10 03:30:00|179.19|175.44|179.58|175.83|179.58|175.83|178.38|174.63|0
1744256100000|2025-04-10 03:35:00|179.82|176.07|178.88|175.13|180.73|176.98|178.85|175.1|0
1744256400000|2025-04-10 03:40:00|178.68|174.93|180.82|177.07|181.33|177.58|178.52|174.77|0
1744256700000|2025-04-10 03:45:00|180.79|177.04|179.06|175.31|180.94|177.19|178.35|174.6|0
1744257000000|2025-04-10 03:50:00|178.96|175.21|178.14|174.39|179.4|175.65|177.24|173.49|0
1744257300000|2025-04-10 03:55:00|178.24|174.49|178.09|174.34|178.74|174.99|177.75|174|0
1744257600000|2025-04-10 04:00:00|178.22|174.47|179.63|175.88|180.08|176.33|177.67|173.92|0
1744257900000|2025-04-10 04:05:00|179.66|175.91|180.06|176.31|180.46|176.71|179.31|175.56|0
1744258200000|2025-04-10 04:10:00|179.99|176.24|180.57|176.82|182.11|178.36|179.5|175.75|0
1744258500000|2025-04-10 04:15:00|180.53|176.78|179.45|175.7|180.98|177.23|179.45|175.7|0
1744258800000|2025-04-10 04:20:00|179.42|175.67|178.61|174.86|179.42|175.67|178.38|174.63|0
1744259100000|2025-04-10 04:25:00|178.58|174.83|180.48|176.73|181.11|177.36|178.35|174.6|0
1744259400000|2025-04-10 04:30:00|180.35|176.6|180.11|176.36|181.23|177.48|179.8|176.05|0
1744259700000|2025-04-10 04:35:00|180.08|176.33|179.05|175.55|180.38|176.63|178.7|175.2|0
1744260000000|2025-04-10 04:40:00|179.08|175.58|179.03|175.53|179.38|175.88|177.94|174.44|0
1744260300000|2025-04-10 04:45:00|178.99|175.49|177.57|174.07|179.77|176.27|177.36|173.86|0
1744260600000|2025-04-10 04:50:00|177.6|174.1|177.72|174.22|178.29|174.79|177.47|173.97|0
1744260900000|2025-04-10 04:55:00|177.76|174.26|178.36|174.86|178.64|175.14|177.58|174.08|0
1744261200000|2025-04-10 05:00:00|178.43|174.93|178.87|175.37|180.24|176.74|178.34|174.84|0
1744261500000|2025-04-10 05:05:00|178.8|175.3|180.64|177.14|181.28|177.78|178.23|174.73|0
1744261800000|2025-04-10 05:10:00|180.57|177.07|180.48|176.98|181.17|177.67|179.8|176.3|0
1744262100000|2025-04-10 05:15:00|180.61|177.11|179.08|175.58|181.81|178.31|178.93|175.43|0
1744262400000|2025-04-10 05:20:00|178.95|175.45|178|174.5|179.72|176.22|178|174.5|0
1744262700000|2025-04-10 05:25:00|178.1|174.6|178.09|174.59|178.29|174.79|177.35|173.85|0
1744263000000|2025-04-10 05:30:00|178.06|174.56|178.55|175.05|178.55|175.05|177.34|173.84|0
1744263300000|2025-04-10 05:35:00|178.41|174.91|178.4|174.9|179.06|175.56|177.75|174.25|0
1744263600000|2025-04-10 05:40:00|178.34|174.84|178.37|174.87|178.54|175.04|177.45|173.95|0
1744263900000|2025-04-10 05:45:00|178.4|174.9|177.58|174.08|178.42|174.92|177.23|173.73|0
1744264200000|2025-04-10 05:50:00|177.65|174.15|173.31|169.81|177.74|174.24|173.31|169.81|0
1744264500000|2025-04-10 05:55:00|172.99|169.49|172.52|169.02|173.54|170.04|172.22|168.72|0
1744264800000|2025-04-10 06:00:00|172.55|169.05|173.76|170.26|173.81|170.31|170.9|167.4|0
1744265100000|2025-04-10 06:05:00|173.82|170.32|174.16|170.66|174.24|170.74|172.94|169.44|0
1744265400000|2025-04-10 06:10:00|174.19|170.69|174.78|171.28|175.06|171.56|172.4|168.9|0
1744265700000|2025-04-10 06:15:00|174.68|171.18|174.85|171.35|175.69|172.19|173.62|170.12|0
1744266000000|2025-04-10 06:20:00|175.16|171.66|173.48|169.98|176.81|173.31|172.77|169.27|0
1744266300000|2025-04-10 06:25:00|173.36|169.86|174.72|171.22|175.4|171.9|172.55|169.05|0
1744266600000|2025-04-10 06:30:00|174.66|171.16|172.47|168.97|175.32|171.82|172.08|168.58|0
1744266900000|2025-04-10 06:35:00|172.53|169.03|172.49|168.99|172.82|169.32|171.99|168.49|0
1744267200000|2025-04-10 06:40:00|172.37|168.87|176.56|173.06|176.79|173.29|172.37|168.87|0
1744267500000|2025-04-10 06:45:00|176.5|173|179.18|175.68|180.18|176.68|176.45|172.95|0
1744267800000|2025-04-10 06:50:00|179.21|175.71|176.56|173.06|180.14|176.64|176.37|172.87|0
1744268100000|2025-04-10 06:55:00|176.47|172.97|175.64|172.14|177.05|173.55|174.9|171.4|0
1744268400000|2025-04-10 07:00:00|175.57|172.07|173.43|169.93|177|173.5|172.37|168.87|0
1744268700000|2025-04-10 07:05:00|173.32|169.82|174.39|170.64|174.52|171.02|172.97|169.47|0
1744269000000|2025-04-10 07:10:00|174.09|170.34|174.67|170.17|174.91|170.41|169.71|165.21|0
1744269300000|2025-04-10 07:15:00|174.74|170.24|177.99|173.49|178.39|173.89|174.45|169.95|0
1744269600000|2025-04-10 07:20:00|177.96|173.46|178.8|174.3|180.03|175.53|177.51|173.01|0
1744269900000|2025-04-10 07:25:00|179|174.5|181.86|177.36|182.25|177.75|177.8|173.3|0
1744270200000|2025-04-10 07:30:00|181.83|177.33|190.49|185.99|191.06|186.56|181.49|176.99|0
1744270500000|2025-04-10 07:35:00|190.39|185.89|196.63|192.13|196.73|192.23|189.82|185.32|0
1744270800000|2025-04-10 07:40:00|196.49|191.99|203.23|198.73|205.82|201.32|194.98|190.48|0
1744271100000|2025-04-10 07:45:00|203.33|198.83|193.51|189.01|203.79|199.29|193.51|189.01|0
1744271400000|2025-04-10 07:50:00|194.54|190.04|191.07|187.32|195.37|191.14|191.03|187.28|0
1744271700000|2025-04-10 07:55:00|191.43|187.68|198.14|194.39|198.76|195.01|191.33|187.58|0
1744272000000|2025-04-10 08:00:00|198.25|194.5|197.89|194.14|199.8|196.05|196.12|192.37|0
1744272300000|2025-04-10 08:05:00|197.79|194.04|197.39|193.64|198.81|195.06|194.99|191.24|0
1744272600000|2025-04-10 08:10:00|197.09|193.34|199.28|195.53|199.47|195.72|195.67|191.92|0
1744272900000|2025-04-10 08:15:00|199.17|195.42|199.71|195.96|200.78|197.03|198.63|194.88|0
1744273200000|2025-04-10 08:20:00|199.64|195.89|204.71|200.96|204.79|201.04|199.35|195.6|0
1744273500000|2025-04-10 08:25:00|204.93|201.18|201.13|197.38|205|201.25|200.25|196.5|0
1744273800000|2025-04-10 08:30:00|201.24|197.49|208.66|204.91|212.37|208.62|201.03|197.28|0
1744274100000|2025-04-10 08:35:00|208.22|204.47|213.84|210.09|216.64|212.89|206.64|202.89|0
1744274400000|2025-04-10 08:40:00|213.73|209.98|209.15|205.4|213.73|209.98|208.45|204.7|0
1744274700000|2025-04-10 08:45:00|209.01|205.26|207.19|203.44|209.15|205.4|205.38|201.63|0
1744275000000|2025-04-10 08:50:00|207.22|203.47|210.33|206.58|211.12|207.37|206.85|203.1|0
1744275300000|2025-04-10 08:55:00|210.18|206.43|211.68|207.93|213.18|209.43|209.81|206.06|0
1744275600000|2025-04-10 09:00:00|211.61|207.86|213.87|210.12|215.66|211.91|210.61|206.86|0
1744275900000|2025-04-10 09:05:00|213.95|210.2|214.5|210.75|216.06|212.31|212.33|208.58|0
1744276200000|2025-04-10 09:10:00|214.43|210.68|209.85|206.1|216.14|212.39|209.33|205.58|0
1744276500000|2025-04-10 09:15:00|209.74|205.99|209.96|206.21|211.17|207.42|208.19|204.44|0
1744276800000|2025-04-10 09:20:00|209.81|206.06|205.17|201.67|210.45|206.7|205.17|201.67|0
1744277100000|2025-04-10 09:25:00|205.13|201.63|209.26|206.01|210.11|206.86|204.62|201.12|0
1744277400000|2025-04-10 09:30:00|209.38|206.13|204.56|201.31|209.49|206.24|204.32|201.07|0
1744277700000|2025-04-10 09:35:00|204.41|201.16|205.68|202.43|205.86|202.61|201.89|198.64|0
1744278000000|2025-04-10 09:40:00|205.82|202.57|209.29|206.04|209.36|206.11|205.17|201.92|0
1744278300000|2025-04-10 09:45:00|209.4|206.15|208.24|204.99|209.87|206.62|208.1|204.85|0
1744278600000|2025-04-10 09:50:00|207.87|204.62|202.33|199.08|209.01|205.76|201.21|197.96|0
1744278900000|2025-04-10 09:55:00|202.26|199.01|205.81|202.56|205.91|202.66|201.43|198.18|0
1744279200000|2025-04-10 10:00:00|205.92|202.67|202.12|198.87|206.21|202.96|201.77|198.52|0
1744279500000|2025-04-10 10:05:00|201.76|198.51|199.3|196.05|202.64|199.39|198.05|194.8|0
1744279800000|2025-04-10 10:10:00|199.27|196.02|195.15|191.9|199.76|196.51|194.82|191.57|0
1744280100000|2025-04-10 10:15:00|195.18|191.93|191.67|188.42|195.76|192.51|191.46|188.21|0
1744280400000|2025-04-10 10:20:00|191.91|188.66|196.6|193.35|196.88|193.63|191.23|187.98|0
1744280700000|2025-04-10 10:25:00|196.56|193.31|194.99|191.74|197.46|194.21|194.92|191.67|0
1744281000000|2025-04-10 10:30:00|195.13|191.88|192.77|189.52|195.35|192.1|191.42|188.17|0
1744281300000|2025-04-10 10:35:00|192.74|189.49|189.91|186.66|196.77|193.52|188.77|185.52|0
1744281600000|2025-04-10 10:40:00|190.05|186.8|193.3|190.05|194.21|190.96|189.41|186.16|0
1744281900000|2025-04-10 10:45:00|193.41|190.16|196.22|192.97|196.22|192.97|193.2|189.95|0
1744282200000|2025-04-10 10:50:00|196.26|193.01|200.72|197.47|200.89|197.64|195.31|192.06|0
1744282500000|2025-04-10 10:55:00|200.65|197.4|200.15|196.9|200.79|197.54|198.77|195.52|0
1744282800000|2025-04-10 11:00:00|200.23|196.98|197.96|194.71|200.23|196.98|196.38|193.13|0
1744283100000|2025-04-10 11:05:00|197.91|194.66|199.67|196.42|200.55|197.3|197.52|194.27|0
1744283400000|2025-04-10 11:10:00|199.99|196.74|202.28|199.03|202.72|199.47|198.3|195.05|0
1744283700000|2025-04-10 11:15:00|202.14|198.89|200.95|197.7|202.48|199.23|200.67|197.42|0
1744284000000|2025-04-10 11:20:00|201|197.75|198.77|195.52|201.51|198.26|197.54|194.29|0
1744284300000|2025-04-10 11:25:00|198.6|195.35|200.27|197.02|200.78|197.53|197.42|194.17|0
1744284600000|2025-04-10 11:30:00|200.41|197.16|196.8|193.55|202.3|199.05|196.35|193.1|0
1744284900000|2025-04-10 11:35:00|196.87|193.62|196.48|193.23|196.94|193.69|194.81|191.56|0
1744285200000|2025-04-10 11:40:00|196.75|193.5|198.54|195.29|198.95|195.7|196.51|193.26|0
1744285500000|2025-04-10 11:45:00|198.4|195.15|197.64|194.39|199.13|195.88|196.79|193.54|0
1744285800000|2025-04-10 11:50:00|197.45|194.2|198.91|195.66|199.29|196.04|196.99|193.74|0
1744286100000|2025-04-10 11:55:00|198.83|195.58|196.61|193.36|199.38|196.13|196.4|193.15|0
1744286400000|2025-04-10 12:00:00|196.86|193.61|201.35|198.1|201.56|198.31|196.61|193.36|0
1744286700000|2025-04-10 12:05:00|200.84|197.59|203.98|200.73|206.24|202.99|200.28|197.03|0
1744287000000|2025-04-10 12:10:00|203.64|200.39|202.81|199.56|205.43|202.18|202.38|199.13|0
1744287300000|2025-04-10 12:15:00|202.88|199.63|201.65|198.4|203.66|200.41|199.66|196.41|0
1744287600000|2025-04-10 12:20:00|201.58|198.33|207.48|204.23|207.81|204.56|201.22|197.97|0
1744287900000|2025-04-10 12:25:00|207.7|204.45|203.66|200.41|208.19|204.94|203.37|200.12|0
1744288200000|2025-04-10 12:30:00|203.88|200.63|194.11|190.86|204.96|201.71|192.21|188.96|0
1744288500000|2025-04-10 12:35:00|194.39|191.14|202.01|198.76|203.37|200.12|193.2|189.95|0
1744288800000|2025-04-10 12:40:00|201.9|198.65|205.06|201.81|207.79|204.54|201.71|198.46|0
1744289100000|2025-04-10 12:45:00|205.61|202.36|207.47|204.22|207.96|204.71|204.47|201.22|0
1744289400000|2025-04-10 12:50:00|207.42|204.17|204.23|200.98|210.47|207.22|203.93|200.68|0
1744289700000|2025-04-10 12:55:00|205.21|201.96|202.66|199.41|205.64|202.39|202.21|198.96|0
1744290000000|2025-04-10 13:00:00|202.08|198.83|203.53|200.28|204.89|201.64|201.72|198.47|0
1744290300000|2025-04-10 13:05:00|203.67|200.42|200.64|197.39|203.71|200.46|196.86|193.61|0
1744290600000|2025-04-10 13:10:00|200.78|197.53|204.5|201.25|205.02|201.77|199.21|195.96|0
1744290900000|2025-04-10 13:15:00|204.29|201.04|198.2|194.95|204.72|201.47|197.9|194.65|0
1744291200000|2025-04-10 13:20:00|198.31|195.06|194.73|191.48|198.63|195.38|194.26|191.01|0
1744291500000|2025-04-10 13:25:00|195.01|191.35|202.67|199.29|203.66|200.28|194.44|191.06|0
1744291800000|2025-04-10 13:30:00|204.26|201.01|203.16|199.91|207.1|203.85|198.29|195.04|0
1744292100000|2025-04-10 13:35:00|202.73|199.48|204.78|201.53|209.43|206.18|198.93|195.68|0
1744292400000|2025-04-10 13:40:00|203.9|200.65|210.3|207.05|213.67|210.42|203.9|200.65|0
1744292700000|2025-04-10 13:45:00|209.63|206.38|200.79|197.54|209.93|206.68|200.47|197.22|0
1744293000000|2025-04-10 13:50:00|200.94|197.69|206.72|203.47|209.02|205.77|199.07|195.82|0
1744293300000|2025-04-10 13:55:00|207.2|203.95|211.84|208.59|212.22|208.97|205.14|201.89|0
1744293600000|2025-04-10 14:00:00|212.03|208.78|216.08|212.83|220.64|217.39|208.93|205.68|0
1744293900000|2025-04-10 14:05:00|215.89|212.64|214.71|211.46|219.18|215.93|210.34|207.09|0
1744294200000|2025-04-10 14:10:00|214.79|211.54|222.14|218.89|225.29|222.04|214.75|211.5|0
1744294500000|2025-04-10 14:15:00|221.76|218.51|223.22|219.97|223.64|220.39|218.16|214.91|0
1744294800000|2025-04-10 14:20:00|223.5|220.25|213.48|210.23|224.91|221.66|213.06|209.81|0
1744295100000|2025-04-10 14:25:00|213.67|210.42|219.7|216.45|219.7|216.45|211.02|207.77|0
1744295400000|2025-04-10 14:30:00|219.12|215.87|212.84|209.59|219.12|215.87|211.79|208.54|0
1744295700000|2025-04-10 14:35:00|212.47|209.22|211.82|208.57|214.48|211.23|209.58|206.33|0
1744296000000|2025-04-10 14:40:00|212.23|208.98|214.96|211.71|216.19|212.94|208.13|204.88|0
1744296300000|2025-04-10 14:45:00|214.85|211.6|220.47|217.22|222.96|219.71|213.02|209.77|0
1744296600000|2025-04-10 14:50:00|220.93|217.68|221.57|218.32|225.2|221.95|218.67|215.42|0
1744296900000|2025-04-10 14:55:00|220.77|217.52|228.86|225.61|229.74|226.49|219.03|215.78|0
1744297200000|2025-04-10 15:00:00|228.74|225.49|228.49|225.24|230.43|227.18|227.14|223.89|0
1744297500000|2025-04-10 15:05:00|229.25|226|220.03|216.78|230.06|226.81|219.58|216.33|0
1744297800000|2025-04-10 15:10:00|220.11|216.86|227.32|224.07|228.35|225.1|220.04|216.79|0
1744298100000|2025-04-10 15:15:00|227.44|224.19|232.42|229.17|232.53|229.28|227.09|223.84|0
1744298400000|2025-04-10 15:20:00|232.5|229.25|235.65|232.4|237.03|233.78|231.62|228.37|0
1744298700000|2025-04-10 15:25:00|235.57|232.32|239.76|236.51|239.88|236.63|234.4|231.15|0
1744299000000|2025-04-10 15:30:00|239.88|236.63|243.57|240.32|247.41|244.16|238.19|234.94|0
1744299300000|2025-04-10 15:35:00|243.53|240.28|250.26|247.01|250.55|247.3|242.73|239.48|0
1744299600000|2025-04-10 15:40:00|250.1|246.85|253.72|250.47|254.33|251.08|246.3|243.05|0
1744299900000|2025-04-10 15:45:00|254.39|251.14|257.07|253.82|257.43|254.18|249.78|246.53|0
1744300200000|2025-04-10 15:50:00|257.24|253.99|257.52|254.27|265.15|261.9|256.78|253.53|0
1744300500000|2025-04-10 15:55:00|257.19|253.94|270.05|266.8|273.23|269.98|255.61|252.36|0
1744300800000|2025-04-10 16:00:00|270.18|266.93|282.04|278.79|282.04|278.79|266.33|263.08|0
1744301100000|2025-04-10 16:05:00|282.89|279.64|278.25|275|286.31|283.06|273.93|270.68|0
1744301400000|2025-04-10 16:10:00|278.67|275.42|285.85|282.6|287.34|284.09|274.5|271.25|0
1744301700000|2025-04-10 16:15:00|286.65|283.4|295.22|291.97|298.25|295|286.37|283.12|0
1744302000000|2025-04-10 16:20:00|295.68|292.43|305.36|299.86|316.75|313.5|295.68|292.43|0
1744302300000|2025-04-10 16:25:00|304.77|299.27|312.33|307.33|323.19|318.19|304.77|299.27|0
1744302600000|2025-04-10 16:30:00|312.79|307.79|283.21|278.21|313.35|308.35|283|278|0
1744302900000|2025-04-10 16:35:00|283.52|278.52|275.72|270.72|288.19|283.19|273.53|268.53|0
1744303200000|2025-04-10 16:40:00|275.6|270.6|279.1|274.1|284.64|279.64|275.25|270.25|0
1744303500000|2025-04-10 16:45:00|278.75|273.75|272.76|267.76|291.54|286.54|270.28|265.28|0
1744303800000|2025-04-10 16:50:00|273.31|268.31|280.64|275.64|283.58|278.58|268.66|263.66|0
1744304100000|2025-04-10 16:55:00|282.35|277.35|272.82|267.82|282.35|277.35|269.94|264.94|0
1744304400000|2025-04-10 17:00:00|272.43|267.43|264.55|259.55|277.34|272.34|252.15|247.15|0
1744304700000|2025-04-10 17:05:00|264.72|259.72|281.35|276.35|282.41|277.41|264.72|259.72|0
1744305000000|2025-04-10 17:10:00|281.09|276.09|302.02|297.02|303.78|298.78|280.08|275.08|0
1744305300000|2025-04-10 17:15:00|300.47|295.47|295.37|291.37|304.19|299.19|294.33|289.33|0
1744305600000|2025-04-10 17:20:00|295.95|291.95|291.42|287.42|305.35|301.35|290.5|286.5|0
1744305900000|2025-04-10 17:25:00|291.7|287.7|275.33|271.33|292.46|288.46|274.38|270.38|0
1744306200000|2025-04-10 17:30:00|275.14|271.14|274.36|270.36|277.69|273.69|267.99|263.99|0
1744306500000|2025-04-10 17:35:00|274.92|270.92|272.19|268.19|275.01|271.01|262.95|258.95|0
1744306800000|2025-04-10 17:40:00|272.37|268.37|258.1|254.1|273.52|269.52|257.53|253.53|0
1744307100000|2025-04-10 17:45:00|257.24|253.24|257.23|253.23|258.57|254.57|247.91|243.91|0
1744307400000|2025-04-10 17:50:00|256.85|252.85|251.69|247.69|260.38|256.38|248.39|244.39|0
1744307700000|2025-04-10 17:55:00|251.52|247.52|250.98|246.98|251.98|247.98|246.31|242.31|0
1744308000000|2025-04-10 18:00:00|251.43|247.43|237.54|233.54|254.07|250.07|234.96|230.96|0
1744308300000|2025-04-10 18:05:00|237.23|233.23|256.25|252.25|256.25|252.25|234.51|230.51|0
1744308600000|2025-04-10 18:10:00|256.33|252.33|265.55|261.55|265.81|261.81|254.05|250.05|0
1744308900000|2025-04-10 18:15:00|265.67|261.67|254.77|250.77|267.29|263.29|252.38|248.38|0
1744309200000|2025-04-10 18:20:00|254.15|250.15|238.9|234.9|254.61|250.61|236.1|232.1|0
1744309500000|2025-04-10 18:25:00|239.13|235.13|230.04|226.04|242.09|238.09|229.35|225.35|0
1744309800000|2025-04-10 18:30:00|229.98|225.98|234.02|230.02|234.17|230.17|225.03|221.03|0
1744310100000|2025-04-10 18:35:00|234.17|230.17|233.05|229.05|239.12|235.12|231.28|227.28|0
1744310400000|2025-04-10 18:40:00|233.77|229.77|224.35|220.35|237|233|223.54|219.54|0
1744310700000|2025-04-10 18:45:00|224.84|220.84|234.55|230.55|237.7|233.7|224.35|220.35|0
1744311000000|2025-04-10 18:50:00|234.43|230.43|241.38|237.38|242.12|238.12|229.14|225.14|0
1744311300000|2025-04-10 18:55:00|241.34|237.34|236.64|232.64|245.63|241.63|232.59|228.59|0
1744311600000|2025-04-10 19:00:00|236.65|232.65|226.97|222.97|239.76|235.76|224.26|220.26|0
1744311900000|2025-04-10 19:05:00|227.01|223.01|245.57|241.57|245.57|241.57|224.31|220.31|0
1744312200000|2025-04-10 19:10:00|245.81|241.81|242.64|238.64|247.73|243.73|240.08|236.08|0
1744312500000|2025-04-10 19:15:00|242.69|238.69|236.03|232.03|246|242|235.8|231.8|0
1744312800000|2025-04-10 19:20:00|235.64|231.64|241.51|237.51|244.63|240.63|230.22|226.22|0
1744313100000|2025-04-10 19:25:00|241.91|237.91|256.12|252.12|256.12|252.12|236.78|232.78|0
1744313400000|2025-04-10 19:30:00|256.61|252.61|251.68|247.68|256.61|252.61|244.44|240.44|0
1744313700000|2025-04-10 19:35:00|251.64|247.64|262.03|258.03|262.97|258.97|249.42|245.42|0
1744314000000|2025-04-10 19:40:00|261.44|257.44|275.92|271.92|277.05|273.05|259.71|255.71|0
1744314300000|2025-04-10 19:45:00|275.49|271.49|267.76|263.76|275.49|271.49|264.27|260.27|0
1744314600000|2025-04-10 19:50:00|265.3|261.3|248.26|244.26|265.3|261.3|246.57|242.57|0
1744314900000|2025-04-10 19:55:00|250.81|246.81|245.76|241.76|256.95|252.95|240.79|236.79|0
1744315200000|2025-04-10 20:00:00|246.4|242.4|240.75|236.75|249.87|245.87|237.21|233.21|0
1744315500000|2025-04-10 20:05:00|240.91|236.91|239.41|235.41|243.71|239.71|239.16|235.16|0
1744315800000|2025-04-10 20:10:00|239.57|235.57|239.56|235.56|241.31|237.31|236.82|232.82|0
1744316100000|2025-04-10 20:15:00|240.03|236.03|242.88|238.88|244.67|240.67|237.54|233.54|0
1744316400000|2025-04-10 20:20:00|243.04|239.04|245.61|241.61|246.35|242.35|243.04|239.04|0
1744316700000|2025-04-10 20:25:00|246.15|242.15|247.23|243.23|247.27|243.27|245.84|241.84|0
1744317000000|2025-04-10 20:30:00|247.39|243.39|247.28|243.28|247.77|243.77|246.16|242.16|0
1744317300000|2025-04-10 20:35:00|247.36|243.36|250.3|246.3|250.44|246.44|247.28|243.28|0
1744317600000|2025-04-10 20:40:00|250.22|246.22|251.75|247.75|251.76|247.76|249.12|245.12|0
1744317900000|2025-04-10 20:45:00|251.68|247.68|248.82|244.82|252.01|248.01|248.74|244.74|0
1744318200000|2025-04-10 20:50:00|248.66|244.66|246.03|242.03|249.14|245.14|246.03|242.03|0
1744318500000|2025-04-10 20:55:00|246.27|242.11|246.48|242.32|247.32|243.16|246.19|242.03|0
1744318800000|2025-04-10 21:00:00|246.53|242.37|246.53|242.37|246.71|242.55|246.01|241.85|0
1744319100000|2025-04-10 21:05:00|246.59|242.43|246.8|242.64|246.95|242.79|246.54|242.38|0
1744319400000|2025-04-10 21:10:00|246.76|242.6|246.74|242.58|246.8|242.64|246.72|242.56|0
1744319700000|2025-04-10 21:15:00|246.79|242.63|246.58|242.42|246.79|242.63|246.53|242.37|0
1744320000000|2025-04-10 21:20:00|246.6|242.44|246.91|242.75|246.91|242.75|246.58|242.42|0
1744320300000|2025-04-10 21:25:00|246.61|242.45|246.94|242.78|247.06|242.9|246.61|242.45|0
1744320600000|2025-04-10 21:30:00|246.86|242.7|247.17|243.01|247.17|243.01|246.86|242.7|0
1744320900000|2025-04-10 21:35:00|247.21|243.05|247.6|243.44|247.63|243.47|247.11|242.95|0
1744321200000|2025-04-10 21:40:00|247.61|243.45|247.54|243.38|248.01|243.85|247.54|243.38|0
1744321500000|2025-04-10 21:45:00|247.63|243.47|247.96|243.8|247.96|243.8|247.6|243.44|0
1744321800000|2025-04-10 21:50:00|248.04|243.88|247.82|243.66|248.1|243.94|247.82|243.66|0
1744322100000|2025-04-10 21:55:00|247.86|243.7|248.27|244.11|248.56|244.4|247.83|243.67|0
1744322400000|2025-04-10 22:00:00|246.99|242.83|244.29|240.13|248.36|244.2|243.7|239.54|0
1744322700000|2025-04-10 22:05:00|244.25|240.09|242.73|238.57|244.25|240.09|242.22|238.06|0
1744323000000|2025-04-10 22:10:00|242.69|238.53|242.93|238.77|243.45|239.29|241.5|237.34|0
1744323300000|2025-04-10 22:15:00|243.09|238.93|243.88|239.72|244.12|239.96|241.89|237.73|0
1744323600000|2025-04-10 22:20:00|244.12|239.96|244.04|239.88|244.8|240.64|243.56|239.4|0
1744323900000|2025-04-10 22:25:00|243.96|239.8|243.99|239.83|244.84|240.68|242.76|238.6|0
1744324200000|2025-04-10 22:30:00|243.88|239.72|241.72|237.56|243.88|239.72|240.77|236.61|0
1744324500000|2025-04-10 22:35:00|241.48|237.32|240.06|235.9|242|237.84|239.9|235.74|0
1744324800000|2025-04-10 22:40:00|240.09|235.93|239.42|235.26|240.33|236.17|239.19|235.03|0
1744325100000|2025-04-10 22:45:00|239.74|235.58|241.55|237.39|241.75|237.59|238.09|233.93|0
1744325400000|2025-04-10 22:50:00|241.63|237.47|242.26|238.1|242.7|238.54|241.55|237.39|0
1744325700000|2025-04-10 22:55:00|242.3|238.14|243.81|239.65|243.97|239.81|241.98|237.82|0
1744326000000|2025-04-10 23:00:00|243.73|239.57|244.97|240.81|246.58|242.42|243.69|239.53|0
1744326300000|2025-04-10 23:05:00|245.13|240.97|244.48|240.32|245.29|241.13|242.85|238.69|0
1744326600000|2025-04-10 23:10:00|244.32|240.16|248.92|244.76|249.53|245.37|244.32|240.16|0
1744326900000|2025-04-10 23:15:00|248.79|244.63|249.65|245.49|250.67|246.51|248.79|244.63|0
1744327200000|2025-04-10 23:20:00|249.73|245.57|254.9|250.74|255.48|251.32|249.36|245.2|0
1744327500000|2025-04-10 23:25:00|254.86|250.7|252.09|247.93|255.02|250.86|251.03|246.87|0
1744327800000|2025-04-10 23:30:00|252.01|247.85|250.53|246.37|253.28|249.12|250.04|245.88|0
1744328100000|2025-04-10 23:35:00|250.61|246.45|253.11|248.95|253.4|249.24|250.41|246.25|0
1744328400000|2025-04-10 23:40:00|253.07|248.91|251.18|247.02|253.32|249.16|251.05|246.89|0
1744328700000|2025-04-10 23:45:00|251.26|247.1|254.96|250.8|254.96|250.8|251.05|246.89|0
1744329000000|2025-04-10 23:50:00|255.05|250.89|258.21|254.05|258.96|254.8|254.14|249.98|0
1744329300000|2025-04-10 23:55:00|258.46|254.3|255.87|251.71|259.17|255.01|253.1|248.94|0
1744329600000|2025-04-11 00:00:00|255.79|251.63|262.08|257.92|264.71|260.55|254.87|250.71|0
1744329900000|2025-04-11 00:05:00|262.03|257.87|263.64|259.48|265.31|261.15|261.65|257.49|0
1744330200000|2025-04-11 00:10:00|263.73|259.57|261.64|257.48|263.73|259.57|259.37|255.21|0
1744330500000|2025-04-11 00:15:00|261.6|257.44|278.85|274.85|280.53|276.53|261.6|257.44|0
1744330800000|2025-04-11 00:20:00|278.68|274.68|275.81|271.81|278.93|274.93|273.23|269.23|0
1744331100000|2025-04-11 00:25:00|276.06|272.06|280.31|276.31|281.72|277.72|275.01|271.01|0
1744331400000|2025-04-11 00:30:00|280.92|276.92|276.93|272.93|281.77|277.77|276.88|272.88|0
1744331700000|2025-04-11 00:35:00|276.89|272.89|279.15|275.15|284.26|280.26|271.8|267.8|0
1744332000000|2025-04-11 00:40:00|278.63|274.63|286.65|282.65|289.1|285.1|275.93|271.93|0
1744332300000|2025-04-11 00:45:00|287.1|283.1|286.76|281.76|293.02|289.02|285.27|280.27|0
1744332600000|2025-04-11 00:50:00|286.85|281.85|285.46|280.46|290.7|285.7|284.03|279.03|0
1744332900000|2025-04-11 00:55:00|285.51|280.51|285.13|280.13|288.59|283.59|282.44|277.44|0
1744333200000|2025-04-11 01:00:00|285.26|280.26|282.16|277.16|287.38|282.38|281.18|276.18|0
1744333500000|2025-04-11 01:05:00|282.55|277.55|280.39|275.39|285.2|280.2|278.41|273.41|0
1744333800000|2025-04-11 01:10:00|280.61|275.61|275.11|270.11|281.88|276.88|274.39|269.39|0
1744334100000|2025-04-11 01:15:00|275.32|270.32|270.11|265.11|279.07|274.07|268.92|263.92|0
1744334400000|2025-04-11 01:20:00|270.19|265.19|273.79|268.79|275.79|270.79|270.02|265.02|0
1744334700000|2025-04-11 01:25:00|273.87|268.87|273.35|268.35|275.59|270.59|270.19|265.19|0
1744335000000|2025-04-11 01:30:00|273.23|268.23|276.02|271.02|276.45|271.45|270.82|265.82|0
1744335300000|2025-04-11 01:35:00|275.76|270.76|273.62|268.62|277.63|272.63|271.61|266.61|0
1744335600000|2025-04-11 01:40:00|273.45|268.45|272.85|267.85|274.44|269.44|270.74|265.74|0
1744335900000|2025-04-11 01:45:00|272.94|267.94|267.86|262.86|273.57|268.57|266.1|261.1|0
1744336200000|2025-04-11 01:50:00|268.03|263.03|267.26|262.26|269.6|264.6|264.64|259.64|0
1744336500000|2025-04-11 01:55:00|267.43|262.43|263.36|258.36|268.5|263.5|261.93|256.93|0
1744336800000|2025-04-11 02:00:00|263.53|258.53|269.45|264.45|269.78|264.78|263.49|258.49|0
1744337100000|2025-04-11 02:05:00|269.37|264.37|268.61|263.61|272.55|267.55|268.4|263.4|0
1744337400000|2025-04-11 02:10:00|268.44|263.44|269.25|264.25|271|266|266.47|261.47|0
1744337700000|2025-04-11 02:15:00|268.78|263.78|268.18|263.18|275.11|270.11|267.51|262.51|0
1744338000000|2025-04-11 02:20:00|268.31|263.31|265.6|260.6|268.31|263.31|264.5|259.5|0
1744338300000|2025-04-11 02:25:00|265.68|260.68|265.46|260.46|265.81|260.81|255.97|250.97|0
1744338600000|2025-04-11 02:30:00|265.67|260.67|256.59|251.59|265.83|260.83|255.42|250.42|0
1744338900000|2025-04-11 02:35:00|256.55|251.55|258.72|253.72|259.01|254.01|256.07|251.07|0
1744339200000|2025-04-11 02:40:00|258.76|253.76|260.48|255.48|261.21|256.21|258.4|253.4|0
1744339500000|2025-04-11 02:45:00|260.44|255.44|259.06|254.06|261.26|256.26|259.06|254.06|0
1744339800000|2025-04-11 02:50:00|259.23|254.23|259.6|254.6|260.13|255.13|256.82|251.82|0
1744340100000|2025-04-11 02:55:00|259.65|254.65|263.4|258.4|263.77|258.77|259.65|254.65|0
1744340400000|2025-04-11 03:00:00|263.23|258.23|259.43|254.43|266.26|261.26|258.28|253.28|0
1744340700000|2025-04-11 03:05:00|259.27|254.27|260.18|255.18|260.29|255.29|257.6|252.6|0
1744341000000|2025-04-11 03:10:00|260.09|255.09|256.39|251.39|260.8|255.8|255.65|250.65|0
1744341300000|2025-04-11 03:15:00|256.6|251.6|256.46|251.46|257.55|252.55|254.14|249.14|0
1744341600000|2025-04-11 03:20:00|256.5|251.5|248.69|243.69|257.66|252.66|244.38|239.38|0
1744341900000|2025-04-11 03:25:00|248.66|243.66|245.98|240.98|249.46|244.46|245.98|240.98|0
1744342200000|2025-04-11 03:30:00|245.74|240.74|250.35|245.35|250.57|245.57|244.81|239.81|0
1744342500000|2025-04-11 03:35:00|250.51|245.51|249.39|244.39|251.49|246.49|248.89|243.89|0
1744342800000|2025-04-11 03:40:00|249.06|244.06|248.06|243.06|250.66|245.66|247.65|242.65|0
1744343100000|2025-04-11 03:45:00|248.54|243.54|249.47|244.47|251.77|246.77|248.17|243.17|0
1744343400000|2025-04-11 03:50:00|249.43|244.43|246|241|250.52|245.52|246|241|0
1744343700000|2025-04-11 03:55:00|246.04|241.04|249.16|244.16|249.36|244.36|246.04|241.04|0
1744344000000|2025-04-11 04:00:00|249|244|247.38|242.38|249|244|246.38|241.38|0
1744344300000|2025-04-11 04:05:00|247.22|242.22|244.72|239.72|247.38|242.38|242.41|237.41|0
1744344600000|2025-04-11 04:10:00|244.64|239.64|243.96|238.96|245.02|240.02|243.23|238.23|0
1744344900000|2025-04-11 04:15:00|244.04|239.04|242.57|237.57|244.39|239.39|241.72|236.72|0
1744345200000|2025-04-11 04:20:00|242.73|237.73|244.27|239.27|245.3|240.3|242.21|237.21|0
1744345500000|2025-04-11 04:25:00|244.23|239.23|246.42|241.42|246.87|241.87|243.85|238.85|0
1744345800000|2025-04-11 04:30:00|246.13|241.13|245.29|240.29|246.52|241.52|244.84|239.84|0
1744346100000|2025-04-11 04:35:00|245.17|240.17|245.15|240.15|245.7|240.7|244.49|239.49|0
1744346400000|2025-04-11 04:40:00|244.95|239.95|243.68|238.68|245.83|240.83|243.47|238.47|0
1744346700000|2025-04-11 04:45:00|243.64|238.64|246.18|241.18|246.45|241.45|243.64|238.64|0
1744347000000|2025-04-11 04:50:00|246.15|241.15|250.27|245.27|250.56|245.56|246.15|241.15|0
1744347300000|2025-04-11 04:55:00|250.11|245.11|246.31|241.31|250.11|245.11|246.27|241.27|0
1744347600000|2025-04-11 05:00:00|246.15|241.15|249.25|244.25|249.36|244.36|245.41|240.41|0
1744347900000|2025-04-11 05:05:00|249.17|244.17|250.85|245.85|251.74|246.74|249.05|244.05|0
1744348200000|2025-04-11 05:10:00|250.77|245.77|245.03|240.03|250.77|245.77|244.61|239.61|0
1744348500000|2025-04-11 05:15:00|244.95|239.95|245.15|240.15|246.25|241.25|242.9|237.9|0
1744348800000|2025-04-11 05:20:00|245.19|240.19|242.87|239.12|245.43|240.43|242.31|238.03|0
1744349100000|2025-04-11 05:25:00|242.56|238.81|237.06|233.31|243|239.25|236.47|232.72|0
1744349400000|2025-04-11 05:30:00|236.93|233.18|233.2|229.45|236.93|233.18|232.43|228.68|0
1744349700000|2025-04-11 05:35:00|233.31|229.56|233.17|229.42|234.59|230.84|232.54|228.79|0
1744350000000|2025-04-11 05:40:00|233.13|229.38|232.29|228.54|233.59|229.84|231.22|227.47|0
1744350300000|2025-04-11 05:45:00|232.24|228.49|235.66|231.91|235.73|231.98|230.39|226.64|0
1744350600000|2025-04-11 05:50:00|235.42|231.67|227.74|223.99|235.75|232|227.39|223.64|0
1744350900000|2025-04-11 05:55:00|227.7|223.95|224.38|220.63|227.7|223.95|223.17|219.42|0
1744351200000|2025-04-11 06:00:00|224.34|220.59|220.3|216.55|224.34|220.59|218.22|214.47|0
1744351500000|2025-04-11 06:05:00|220.41|216.66|217.62|213.87|220.41|216.66|216.09|212.34|0
1744351800000|2025-04-11 06:10:00|216.55|212.8|220.32|216.57|220.84|217.09|215.19|211.44|0
1744352100000|2025-04-11 06:15:00|220.17|216.42|218.88|215.13|221.06|217.31|216.67|212.92|0
1744352400000|2025-04-11 06:20:00|218.84|215.09|222.36|218.61|222.46|218.71|217.94|214.19|0
1744352700000|2025-04-11 06:25:00|222.51|218.76|220.19|216.44|222.51|218.76|218.79|215.04|0
1744353000000|2025-04-11 06:30:00|220.53|216.78|223.85|220.1|224.6|220.85|220.21|216.46|0
1744353300000|2025-04-11 06:35:00|223.81|220.06|227.67|223.92|227.96|224.21|222.43|218.68|0
1744353600000|2025-04-11 06:40:00|227.77|224.02|224.88|221.13|227.78|224.03|222.93|219.18|0
1744353900000|2025-04-11 06:45:00|224.77|221.02|225.01|221.26|225.15|221.4|221.56|217.81|0
1744354200000|2025-04-11 06:50:00|225.04|221.29|227.16|223.41|228.06|224.31|224.84|221.09|0
1744354500000|2025-04-11 06:55:00|227.24|223.49|227|223.25|227.24|223.49|224.43|220.68|0
1744354800000|2025-04-11 07:00:00|227.27|223.52|230.42|226.67|230.73|226.98|225.65|221.9|0
1744355100000|2025-04-11 07:05:00|230.5|226.75|238.01|234.26|238.17|234.42|230.5|226.75|0
1744355400000|2025-04-11 07:10:00|237.9|234.15|233.26|229.51|238.37|234.62|230.62|226.87|0
1744355700000|2025-04-11 07:15:00|233.19|229.44|235.25|231.5|235.61|231.86|232.71|228.96|0
1744356000000|2025-04-11 07:20:00|235.33|231.58|231.48|227.73|235.6|231.85|230.6|226.85|0
1744356300000|2025-04-11 07:25:00|231.29|227.54|238.87|235.12|239.26|235.51|230.53|226.78|0
1744356600000|2025-04-11 07:30:00|238.91|235.16|231.03|227.28|238.91|235.16|230.91|227.16|0
1744356900000|2025-04-11 07:35:00|230.95|227.2|231.56|227.81|231.72|227.97|226.8|223.05|0
1744357200000|2025-04-11 07:40:00|231.64|227.89|230.85|227.1|232.62|228.87|228.32|224.57|0
1744357500000|2025-04-11 07:45:00|231.01|227.26|232.64|228.89|233.38|229.63|230.16|226.41|0
1744357800000|2025-04-11 07:50:00|232.68|228.93|233.04|229.29|234.66|230.91|231.45|227.7|0
1744358100000|2025-04-11 07:55:00|232.42|228.67|240.16|236.41|240.51|236.76|231.99|228.24|0
1744358400000|2025-04-11 08:00:00|238.97|235.22|246.75|242.25|252.23|248.48|238.97|235.22|0
1744358700000|2025-04-11 08:05:00|246.04|241.54|237.5|233|246.04|241.54|235.24|230.74|0
1744359000000|2025-04-11 08:10:00|237.93|233.43|238.9|234.4|240.81|236.31|236.66|232.16|0
1744359300000|2025-04-11 08:15:00|238.98|234.48|246.1|241.6|246.57|242.07|238.34|233.84|0
1744359600000|2025-04-11 08:20:00|246.75|242.25|255.56|251.06|255.56|251.06|246.66|242.16|0
1744359900000|2025-04-11 08:25:00|255.27|250.77|253.59|249.09|256.14|251.64|250.04|245.54|0
1744360200000|2025-04-11 08:30:00|253.67|249.17|259.15|254.65|259.19|254.69|251.68|247.18|0
1744360500000|2025-04-11 08:35:00|259.32|254.82|259.63|255.13|263.54|259.04|258.15|253.65|0
1744360800000|2025-04-11 08:40:00|260.32|255.82|263.75|259.25|267.52|263.02|259.88|255.38|0
1744361100000|2025-04-11 08:45:00|263.7|259.2|262.43|257.93|264.15|259.65|259.43|254.93|0
1744361400000|2025-04-11 08:50:00|262.3|257.8|264.48|259.98|264.9|260.4|260.87|256.37|0
1744361700000|2025-04-11 08:55:00|264.52|260.02|260.39|255.89|265.53|261.03|258.74|254.24|0
1744362000000|2025-04-11 09:00:00|260.52|256.02|260.41|255.91|262.65|258.15|256.63|252.13|0
1744362300000|2025-04-11 09:05:00|260.33|255.83|262.13|257.63|262.3|257.8|258.23|253.73|0
1744362600000|2025-04-11 09:10:00|262.05|257.55|258.46|253.96|264.73|260.23|257.13|252.63|0
1744362900000|2025-04-11 09:15:00|258.13|253.63|258.45|253.95|259.33|254.83|253.97|249.47|0
1744363200000|2025-04-11 09:20:00|258.41|253.91|258.66|254.16|261.89|257.39|258.33|253.83|0
1744363500000|2025-04-11 09:25:00|258.57|254.07|258.53|254.03|260.73|256.23|256.47|251.97|0
1744363800000|2025-04-11 09:30:00|258.37|253.87|256.26|251.76|259.71|255.21|254.88|250.38|0
1744364100000|2025-04-11 09:35:00|256.38|251.88|252.68|248.18|256.5|252|251.06|246.56|0
1744364400000|2025-04-11 09:40:00|252.76|248.26|248.37|243.87|252.92|248.42|248.21|243.71|0
1744364700000|2025-04-11 09:45:00|248.21|243.71|250.05|245.55|250.05|245.55|245.24|240.74|0
1744365000000|2025-04-11 09:50:00|250.17|245.67|241.72|237.22|250.94|246.44|240.89|236.39|0
1744365300000|2025-04-11 09:55:00|241.57|237.07|236.24|231.74|242.08|237.58|235.49|230.99|0
1744365600000|2025-04-11 10:00:00|236.05|231.55|237.06|232.56|239.73|235.23|233.63|229.13|0
1744365900000|2025-04-11 10:05:00|237.02|232.52|240.12|235.62|240.79|236.29|236.19|231.69|0
1744366200000|2025-04-11 10:10:00|240.08|235.58|238.47|233.97|241.56|237.06|237.87|233.37|0
1744366500000|2025-04-11 10:15:00|238.51|234.01|238.72|234.22|240.47|235.97|238.44|233.94|0
1744366800000|2025-04-11 10:20:00|238.75|234.25|233.94|229.44|238.89|234.39|233.74|229.24|0
1744367100000|2025-04-11 10:25:00|234.47|229.97|233.5|229|236.77|232.27|231.33|226.83|0
1744367400000|2025-04-11 10:30:00|233.57|229.07|232.45|227.95|235.57|231.07|232.45|227.95|0
1744367700000|2025-04-11 10:35:00|232.68|228.18|234.83|230.33|235.24|230.74|230.18|225.68|0
1744368000000|2025-04-11 10:40:00|234.91|230.41|236.68|232.18|236.87|232.37|233.77|229.27|0
1744368300000|2025-04-11 10:45:00|236.52|232.02|237.03|232.53|237.86|233.36|235.45|230.95|0
1744368600000|2025-04-11 10:50:00|237.27|232.77|235.14|230.64|244.34|239.84|233.09|228.59|0
1744368900000|2025-04-11 10:55:00|235.07|230.57|236.95|232.82|238|233.87|233.65|229.15|0
1744369200000|2025-04-11 11:00:00|236.87|232.74|236.46|232.33|238.58|234.46|234.13|230|0
1744369500000|2025-04-11 11:05:00|236.15|232.02|232.79|228.66|237.87|233.75|232.63|228.51|0
1744369800000|2025-04-11 11:10:00|232.67|228.55|239.46|235.33|239.46|235.33|232.67|228.55|0
1744370100000|2025-04-11 11:15:00|239.49|235.37|246.01|241.88|246.13|242.01|238.45|234.32|0
1744370400000|2025-04-11 11:20:00|246.05|241.93|245.66|241.54|248.3|244.17|243.37|239.25|0
1744370700000|2025-04-11 11:25:00|245.47|241.34|245.99|241.87|246.9|242.78|242.89|238.76|0
1744371000000|2025-04-11 11:30:00|246.03|241.9|245.28|241.15|247.15|243.02|244.47|240.34|0
1744371300000|2025-04-11 11:35:00|245.32|241.19|249.7|245.58|250.43|246.31|245.04|240.92|0
1744371600000|2025-04-11 11:40:00|249.74|245.62|246.79|242.66|251.08|246.95|246.66|242.54|0
1744371900000|2025-04-11 11:45:00|246.82|242.7|251.92|247.79|251.92|247.79|245.36|241.23|0
1744372200000|2025-04-11 11:50:00|251.96|247.84|250.51|246.38|254.46|250.34|250.21|246.08|0
1744372500000|2025-04-11 11:55:00|250.27|246.14|244.08|239.96|250.47|246.34|240.24|236.11|0
1744372800000|2025-04-11 12:00:00|243.77|239.64|242.57|238.44|246.52|242.39|241.1|236.97|0
1744373100000|2025-04-11 12:05:00|242.49|238.36|243.49|239.37|245.58|241.46|240.47|236.34|0
1744373400000|2025-04-11 12:10:00|243.38|239.25|243.55|239.42|245.48|241.36|242.88|238.76|0
1744373700000|2025-04-11 12:15:00|243.51|239.38|243.01|238.88|244.5|240.37|240.92|236.8|0
1744374000000|2025-04-11 12:20:00|242.69|238.56|245.41|241.29|246.05|241.93|240.44|236.32|0
1744374300000|2025-04-11 12:25:00|245.42|241.3|241.51|237.39|245.5|241.38|240.33|236.21|0
1744374600000|2025-04-11 12:30:00|241.28|237.15|233.59|229.47|242.35|238.22|233.37|229.24|0
1744374900000|2025-04-11 12:35:00|233.67|229.54|236.12|231.99|236.51|232.38|231.16|227.03|0
1744375200000|2025-04-11 12:40:00|236.24|232.11|239.94|235.82|240.63|236.51|235.42|231.3|0
1744375500000|2025-04-11 12:45:00|239.9|235.78|243.33|239.21|244.5|240.37|239.29|235.17|0
1744375800000|2025-04-11 12:50:00|243.25|239.13|244.06|239.93|246.21|242.08|241.31|237.18|0
1744376100000|2025-04-11 12:55:00|243.94|239.82|248.36|244.24|249.27|245.15|243.9|239.77|0
1744376400000|2025-04-11 13:00:00|248.4|244.28|247.3|243.18|249.65|245.53|245.35|241.22|0
1744376700000|2025-04-11 13:05:00|247.22|243.1|257.44|253.31|257.65|253.52|245.12|241|0
1744377000000|2025-04-11 13:10:00|257.81|253.69|262.85|258.72|267.17|263.04|256.99|252.86|0
1744377300000|2025-04-11 13:15:00|262.7|258.57|261.77|257.64|264.87|260.74|260.39|256.26|0
1744377600000|2025-04-11 13:20:00|261.85|257.73|256.21|252.08|262.49|258.37|254.03|249.91|0
1744377900000|2025-04-11 13:25:00|256.65|252.36|258.42|254.13|259.75|255.46|255.02|250.73|0
1744378200000|2025-04-11 13:30:00|254.51|250.39|260.92|256.79|266.36|262.23|252.32|248.2|0
1744378500000|2025-04-11 13:35:00|260.67|256.54|244.9|240.77|266.73|262.6|244.62|240.49|0
1744378800000|2025-04-11 13:40:00|244.53|240.41|249.9|245.77|264.55|260.43|244.33|240.21|0
1744379100000|2025-04-11 13:45:00|249.74|245.61|241.86|237.73|250.19|246.07|238.53|234.41|0
1744379400000|2025-04-11 13:50:00|242.25|238.13|239.06|234.94|247.43|243.31|237.32|233.19|0
1744379700000|2025-04-11 13:55:00|239.14|235.01|245.51|241.38|245.53|241.41|239.14|235.01|0
1744380000000|2025-04-11 14:00:00|250.45|246.33|250.01|245.89|257.42|253.29|244.47|240.35|0
1744380300000|2025-04-11 14:05:00|250.05|245.92|241.16|237.03|250.81|246.69|236.89|232.76|0
1744380600000|2025-04-11 14:10:00|241.2|237.07|244.84|240.71|251.93|247.81|238.93|234.8|0
1744380900000|2025-04-11 14:15:00|245.16|241.03|257.3|253.17|257.3|253.17|240.29|236.16|0
1744381200000|2025-04-11 14:20:00|257.01|252.88|265.56|261.43|275.03|270.9|256.43|252.31|0
1744381500000|2025-04-11 14:25:00|265.26|261.14|270.03|265.91|271.41|267.29|263.28|259.15|0
1744381800000|2025-04-11 14:30:00|270.12|265.99|257.82|253.7|272.16|268.04|255.91|251.79|0
1744382100000|2025-04-11 14:35:00|257.7|253.58|254.18|250.06|258.44|254.31|253.32|249.2|0
1744382400000|2025-04-11 14:40:00|254.69|250.56|250.21|246.08|258.82|254.7|249.92|245.8|0
1744382700000|2025-04-11 14:45:00|250.77|246.65|249.12|245|250.77|246.65|246.15|242.02|0
1744383000000|2025-04-11 14:50:00|249.4|245.28|255.3|251.18|258.72|254.59|249.4|245.28|0
1744383300000|2025-04-11 14:55:00|255.55|251.42|262.04|257.91|262.66|258.53|254.18|250.06|0
1744383600000|2025-04-11 15:00:00|262.45|258.33|264.47|260.35|265.27|261.15|248.46|244.33|0
1744383900000|2025-04-11 15:05:00|264.6|260.47|263.11|258.99|269.13|265.01|261.67|257.55|0
1744384200000|2025-04-11 15:10:00|263.44|259.32|270.1|265.98|270.1|265.98|261.93|257.81|0
1744384500000|2025-04-11 15:15:00|269.47|265.35|271.03|266.91|273.92|269.79|267.18|263.05|0
1744384800000|2025-04-11 15:20:00|271.37|267.24|270.73|266.6|273.29|269.17|266.63|262.5|0
1744385100000|2025-04-11 15:25:00|270.94|266.82|263.73|259.6|271.15|267.03|262.56|258.44|0
1744385400000|2025-04-11 15:30:00|263.97|259.85|260.62|256.49|266.47|262.34|260|255.88|0
1744385700000|2025-04-11 15:35:00|260.45|256.33|251.46|247.34|262.88|258.75|251.42|247.3|0
1744386000000|2025-04-11 15:40:00|250.66|246.53|253.01|248.88|257.77|253.65|250.42|246.29|0
1744386300000|2025-04-11 15:45:00|253.17|249.04|250.58|246.45|254.8|250.68|249.16|245.04|0
1744386600000|2025-04-11 15:50:00|250.56|246.44|249.85|245.72|253.81|249.68|248.83|244.71|0
1744386900000|2025-04-11 15:55:00|250.47|246.34|245.51|241.38|250.47|246.34|245.36|241.23|0
1744387200000|2025-04-11 16:00:00|245.21|241.08|246.84|242.71|250.13|246.01|244.85|240.73|0
1744387500000|2025-04-11 16:05:00|246.76|242.63|246.35|242.22|247|242.87|241.23|237.11|0
1744387800000|2025-04-11 16:10:00|246.27|242.14|242.06|237.93|246.38|242.26|240.16|236.03|0
1744388100000|2025-04-11 16:15:00|242.22|238.09|239.36|235.23|243.2|239.08|239|234.87|0
1744388400000|2025-04-11 16:20:00|239.43|235.31|242.65|238.53|242.77|238.65|238.66|234.54|0
1744388700000|2025-04-11 16:25:00|242.73|238.61|243.33|239.21|247.31|243.19|241.37|237.24|0
1744389000000|2025-04-11 16:30:00|243.09|238.97|233.32|229.19|243.17|239.05|231.33|227.21|0
1744389300000|2025-04-11 16:35:00|233.59|229.46|226.76|222.64|233.59|229.46|224.15|220.03|0
1744389600000|2025-04-11 16:40:00|226.69|222.56|223.98|219.86|229.07|224.95|223.46|219.33|0
1744389900000|2025-04-11 16:45:00|223.57|219.45|221.23|217.11|226.93|222.8|220.89|216.76|0
1744390200000|2025-04-11 16:50:00|221.37|217.24|222.58|218.45|223.97|219.85|219.95|215.82|0
1744390500000|2025-04-11 16:55:00|222.28|218.15|223.33|219.21|224.09|219.97|220.56|216.43|0
1744390800000|2025-04-11 17:00:00|223.26|219.13|223.1|218.98|227.25|223.13|220.61|216.49|0
1744391100000|2025-04-11 17:05:00|222.8|218.68|224.3|220.18|226.13|222.01|219.63|215.51|0
1744391400000|2025-04-11 17:10:00|224.19|220.07|226.08|221.95|228.27|224.15|223.98|219.86|0
1744391700000|2025-04-11 17:15:00|225.93|221.8|231.15|227.02|232.6|228.48|224.08|219.95|0
1744392000000|2025-04-11 17:20:00|230.81|226.69|230.14|226.02|232.79|228.66|225.46|221.33|0
1744392300000|2025-04-11 17:25:00|230.59|226.47|233.35|229.23|234.36|230.23|230.43|226.3|0
1744392600000|2025-04-11 17:30:00|233.49|229.36|233.19|229.07|236.77|232.64|231.12|227|0
1744392900000|2025-04-11 17:35:00|233.23|229.11|222.2|218.07|235.89|231.76|222.2|218.07|0
1744393200000|2025-04-11 17:40:00|222.61|218.48|212.68|208.55|222.61|218.48|210.39|206.27|0
1744393500000|2025-04-11 17:45:00|212.61|208.48|213.32|209.19|219.35|215.22|212.32|208.19|0
1744393800000|2025-04-11 17:50:00|214.26|210.14|210.65|206.53|215.77|211.64|208.77|204.64|0
1744394100000|2025-04-11 17:55:00|210.79|206.67|214.63|210.5|216.52|212.4|210.76|206.63|0
1744394400000|2025-04-11 18:00:00|214.92|210.79|214.9|210.77|218.05|213.93|214.42|210.3|0
1744394700000|2025-04-11 18:05:00|214.86|210.73|219.86|215.74|221.86|217.74|214.7|210.58|0
1744395000000|2025-04-11 18:10:00|220.42|216.29|219.6|215.48|222.69|218.57|217.75|213.63|0
1744395300000|2025-04-11 18:15:00|219.53|215.4|223.47|219.35|224.72|220.6|218.52|214.39|0
1744395600000|2025-04-11 18:20:00|223.66|219.53|221.87|217.74|226.31|222.19|220.79|216.66|0
1744395900000|2025-04-11 18:25:00|221.79|217.67|221.25|217.12|225.66|221.53|220.88|216.75|0
1744396200000|2025-04-11 18:30:00|220.8|216.68|221.56|217.43|222.8|218.67|219.82|215.69|0
1744396500000|2025-04-11 18:35:00|221.63|217.51|220.65|216.52|223.63|219.51|218.35|214.23|0
1744396800000|2025-04-11 18:40:00|220.43|216.3|218.84|214.71|220.43|216.3|217.42|213.29|0
1744397100000|2025-04-11 18:45:00|219.01|214.88|216.97|212.84|219.5|215.38|216.04|211.92|0
1744397400000|2025-04-11 18:50:00|216.68|212.55|217.92|213.79|224.01|219.88|216.39|212.27|0
1744397700000|2025-04-11 18:55:00|217.7|213.57|222.5|218.38|222.79|218.66|216.91|212.78|0
1744398000000|2025-04-11 19:00:00|222.32|218.19|216.23|212.1|222.69|218.56|214.57|210.45|0
1744398300000|2025-04-11 19:05:00|216.01|211.88|213.24|209.12|218.55|214.43|213.02|208.9|0
1744398600000|2025-04-11 19:10:00|213.31|209.19|211.53|207.4|214.55|210.42|210.81|206.69|0
1744398900000|2025-04-11 19:15:00|211.64|207.51|211.94|207.81|216.27|212.15|211.14|207.01|0
1744399200000|2025-04-11 19:20:00|211.9|207.77|210.45|206.32|213.17|209.05|209.26|205.13|0
1744399500000|2025-04-11 19:25:00|210.41|206.29|210.55|206.43|211.94|207.82|208.34|204.21|0
1744399800000|2025-04-11 19:30:00|210.88|206.75|208.92|204.79|213.03|208.9|208.47|204.34|0
1744400100000|2025-04-11 19:35:00|208.74|204.61|210.4|206.27|213.61|209.49|208.74|204.61|0
1744400400000|2025-04-11 19:40:00|210.25|206.13|208.68|204.56|211.09|206.96|208.35|204.22|0
1744400700000|2025-04-11 19:45:00|208.9|204.77|210.55|206.43|212.18|208.05|208.01|203.89|0
1744401000000|2025-04-11 19:50:00|210.73|206.61|210.12|206|212.68|208.55|208.6|204.47|0
1744401300000|2025-04-11 19:55:00|209.95|205.82|214.1|209.97|215.05|210.92|208.8|204.67|0
1744401600000|2025-04-11 20:00:00|214.17|210.05|212.52|208.39|215.48|211.36|212.16|208.03|0
1744401900000|2025-04-11 20:05:00|212.66|208.54|212.12|208|213.28|209.15|211.52|207.4|0
1744402200000|2025-04-11 20:10:00|212.19|208.07|211.01|206.89|212.78|208.66|211.01|206.89|0
1744589700000|2025-04-14 00:15:00|195.67|192.17|195.72|192.22|195.86|192.36|195.59|192.09|0
1744590000000|2025-04-14 00:20:00|195.81|192.31|197.83|194.33|198.03|194.53|195.41|191.91|0
1744590300000|2025-04-14 00:25:00|197.82|194.32|197.48|193.98|198.55|195.05|196.89|193.39|0
1744590600000|2025-04-14 00:30:00|197.58|194.08|196.35|192.85|197.61|194.11|196.03|192.53|0
1744590900000|2025-04-14 00:35:00|196.48|192.98|195.72|192.22|197.18|193.68|195.6|192.1|0
1744591200000|2025-04-14 00:40:00|195.79|192.29|196.94|193.44|197.84|194.34|195.59|192.09|0
1744591500000|2025-04-14 00:45:00|197|193.5|198|194.5|198.1|194.6|196.93|193.43|0
1744591800000|2025-04-14 00:50:00|198.04|194.54|199.32|195.82|199.47|195.97|197.56|194.06|0
1744592100000|2025-04-14 00:55:00|199.25|195.75|199.23|195.73|200.4|196.9|199.18|195.68|0
1744592400000|2025-04-14 01:00:00|199.2|195.7|197.86|194.36|200.22|196.72|197.52|194.02|0
1744592700000|2025-04-14 01:05:00|197.89|194.39|197.7|194.2|198.86|195.36|197.3|193.8|0
1744593000000|2025-04-14 01:10:00|197.63|194.13|197.63|194.13|198.15|194.65|197.04|193.54|0
1744593300000|2025-04-14 01:15:00|197.59|194.09|199.76|196.26|199.9|196.4|197.36|193.86|0
1744593600000|2025-04-14 01:20:00|199.9|196.4|201.02|197.52|201.03|197.53|198.57|195.07|0
1744593900000|2025-04-14 01:25:00|200.95|197.45|198.51|195.01|201.22|197.72|197.78|194.28|0
1744594200000|2025-04-14 01:30:00|198.44|194.94|198.17|194.67|198.83|195.33|197.86|194.36|0
1744594500000|2025-04-14 01:35:00|198.24|194.74|198.94|195.44|198.94|195.44|197.89|194.39|0
1744594800000|2025-04-14 01:40:00|198.73|195.23|201.48|197.98|202.1|198.6|198.28|194.78|0
1744595100000|2025-04-14 01:45:00|201.55|198.05|201.06|197.56|202.34|198.84|200.85|197.35|0
1744595400000|2025-04-14 01:50:00|201.13|197.63|198.75|195.25|202.15|198.65|198.38|194.88|0
1744595700000|2025-04-14 01:55:00|198.86|195.36|198.34|194.84|198.86|195.36|198.24|194.74|0
1744596000000|2025-04-14 02:00:00|198.23|194.73|197.66|194.16|198.37|194.87|196.83|193.33|0
1744596300000|2025-04-14 02:05:00|197.56|194.06|197.65|194.15|197.84|194.34|196.9|193.4|0
1744596600000|2025-04-14 02:10:00|197.61|194.11|196.04|192.54|198.19|194.69|195.98|192.48|0
1744596900000|2025-04-14 02:15:00|195.98|192.48|195.73|192.23|196.22|192.72|195.28|191.78|0
1744597200000|2025-04-14 02:20:00|195.76|192.26|195.85|192.35|196.1|192.6|195.62|192.12|0
1744597500000|2025-04-14 02:25:00|195.71|192.21|195.94|192.44|196.29|192.79|194.94|191.44|0
1744597800000|2025-04-14 02:30:00|195.97|192.47|195.08|191.58|196.28|192.78|194.76|191.26|0
1744598100000|2025-04-14 02:35:00|195.11|191.61|194.87|191.37|195.36|191.86|194.75|191.25|0
1744598400000|2025-04-14 02:40:00|194.91|191.41|194.28|190.78|195.3|191.8|194.16|190.66|0
1744598700000|2025-04-14 02:45:00|194.21|190.71|193.26|189.76|194.25|190.75|192.77|189.27|0
1744599000000|2025-04-14 02:50:00|193.32|189.82|192.72|189.22|193.43|189.93|192.57|189.07|0
1744599300000|2025-04-14 02:55:00|192.69|189.19|193.43|189.93|193.58|190.08|192.69|189.19|0
1744599600000|2025-04-14 03:00:00|193.36|189.86|193.94|190.44|194.19|190.69|193.21|189.71|0
1744599900000|2025-04-14 03:05:00|194.01|190.51|197.92|194.42|197.92|194.42|193.59|190.09|0
1744600200000|2025-04-14 03:10:00|197.82|194.32|195.42|191.92|197.89|194.39|195.41|191.91|0
1744600500000|2025-04-14 03:15:00|195.39|191.89|193.65|190.15|195.65|192.15|193.58|190.08|0
1744600800000|2025-04-14 03:20:00|193.72|190.22|191.43|187.93|194.09|190.59|191.01|187.51|0
1744601100000|2025-04-14 03:25:00|191.46|187.96|192.06|188.56|192.31|188.81|191.3|187.8|0
1744601400000|2025-04-14 03:30:00|192.02|188.52|193.43|189.93|193.51|190.01|191.97|188.47|0
1744601700000|2025-04-14 03:35:00|193.46|189.96|193.54|190.04|193.84|190.34|193.11|189.61|0
1744602000000|2025-04-14 03:40:00|193.57|190.07|193.25|189.75|193.61|190.11|193.14|189.64|0
1744602300000|2025-04-14 03:45:00|193.29|189.79|193.46|189.96|193.52|190.02|192.03|188.53|0
1744602600000|2025-04-14 03:50:00|193.42|189.92|193.36|189.86|193.65|190.15|193.3|189.8|0
1744602900000|2025-04-14 03:55:00|193.33|189.83|193.45|189.95|193.66|190.16|193.33|189.83|0
1744603200000|2025-04-14 04:00:00|193.42|189.92|193.37|189.87|193.59|190.09|193.24|189.74|0
1744603500000|2025-04-14 04:05:00|193.4|189.9|193.6|190.1|194.11|190.61|193.25|189.75|0
1744603800000|2025-04-14 04:10:00|193.64|190.14|192.08|188.58|193.71|190.21|191.35|187.85|0
1744604100000|2025-04-14 04:15:00|192.24|188.74|191.44|187.94|192.24|188.74|191.24|187.74|0
1744604400000|2025-04-14 04:20:00|191.48|187.98|191.31|187.81|191.5|188|191.2|187.7|0
1744604700000|2025-04-14 04:25:00|191.28|187.78|190.45|186.95|191.54|188.04|189.97|186.47|0
1744605000000|2025-04-14 04:30:00|190.42|186.92|190.54|187.04|190.78|187.28|190.13|186.63|0
1744605300000|2025-04-14 04:35:00|190.61|187.11|190.63|187.13|190.99|187.49|190.47|186.97|0
1744605600000|2025-04-14 04:40:00|190.6|187.1|190.32|186.82|190.69|187.19|190.22|186.72|0
1744605900000|2025-04-14 04:45:00|190.25|186.75|187.21|183.71|190.72|187.22|186.59|183.09|0
1744606200000|2025-04-14 04:50:00|187.24|183.74|187.53|184.03|187.65|184.15|187.17|183.67|0
1744606500000|2025-04-14 04:55:00|187.59|184.09|187.38|183.88|187.78|184.28|187.18|183.68|0
1744606800000|2025-04-14 05:00:00|187.44|183.94|187.64|184.14|187.8|184.3|186.52|183.02|0
1744607100000|2025-04-14 05:05:00|187.6|184.1|187.24|183.74|187.91|184.41|187.09|183.59|0
1744607400000|2025-04-14 05:10:00|187.16|183.66|186.93|183.43|187.29|183.79|186.48|182.98|0
1744607700000|2025-04-14 05:15:00|186.9|183.4|187.92|184.42|187.94|184.44|186.87|183.37|0
1744608000000|2025-04-14 05:20:00|187.85|184.35|188.94|185.44|189.32|185.82|187.81|184.31|0
1744608300000|2025-04-14 05:25:00|188.77|185.27|188.58|185.08|189.35|185.85|188.58|185.08|0
1744608600000|2025-04-14 05:30:00|188.65|185.15|188.79|185.29|189.4|185.9|188.15|184.65|0
1744608900000|2025-04-14 05:35:00|188.82|185.32|189.08|185.58|189.3|185.8|188.72|185.22|0
1744609200000|2025-04-14 05:40:00|189.11|185.61|189.08|185.58|189.31|185.81|188.93|185.43|0
1744609500000|2025-04-14 05:45:00|188.95|185.45|188.95|185.45|189.22|185.72|188.52|185.02|0
1744609800000|2025-04-14 05:50:00|189.07|185.57|188|184.5|189.56|186.06|187.84|184.34|0
1744610100000|2025-04-14 05:55:00|188.06|184.56|188.8|185.3|188.82|185.32|187.99|184.49|0
1744610400000|2025-04-14 06:00:00|188.87|185.37|190.37|186.87|190.76|187.26|188.71|185.21|0
1744610700000|2025-04-14 06:05:00|190.31|186.81|188.92|185.42|190.85|187.35|188.78|185.28|0
1744611000000|2025-04-14 06:10:00|188.85|185.35|187.02|183.52|189|185.5|186.64|183.14|0
1744611300000|2025-04-14 06:15:00|186.92|183.42|188.64|185.14|188.98|185.48|186.85|183.35|0
1744611600000|2025-04-14 06:20:00|188.57|185.07|188.84|185.34|189.33|185.83|188.21|184.71|0
1744611900000|2025-04-14 06:25:00|188.81|185.31|188.37|184.87|189.15|185.65|187.64|184.14|0
1744612200000|2025-04-14 06:30:00|188.24|184.74|186.18|182.68|188.24|184.74|186.05|182.55|0
1744612500000|2025-04-14 06:35:00|186.15|182.65|183.39|179.89|186.15|182.65|180.56|177.06|0
1744612800000|2025-04-14 06:40:00|183.36|179.86|184.65|181.15|184.87|181.37|183.36|179.86|0
1744613100000|2025-04-14 06:45:00|184.68|181.18|184.85|181.35|185.03|181.53|184.38|180.88|0
1744613400000|2025-04-14 06:50:00|184.82|181.32|184.74|181.24|185.14|181.64|184.11|180.61|0
1744613700000|2025-04-14 06:55:00|184.71|181.21|184.65|181.15|185.12|181.62|184.19|180.69|0
1744614000000|2025-04-14 07:00:00|184.85|181.35|185.17|181.67|186.94|183.44|184.52|181.02|0
1744614300000|2025-04-14 07:05:00|185.26|181.76|186.23|182.73|186.83|183.33|184.1|180.6|0
1744614600000|2025-04-14 07:10:00|186.29|182.79|189.14|185.64|189.46|185.96|186.29|182.79|0
1744614900000|2025-04-14 07:15:00|189|185.5|187.59|184.09|189.27|185.77|186.85|183.35|0
1744615200000|2025-04-14 07:20:00|187.48|183.98|185.88|182.38|188.2|184.7|185.06|181.56|0
1744615500000|2025-04-14 07:25:00|186.08|182.58|186.19|182.69|187.06|183.56|185.92|182.42|0
1744615800000|2025-04-14 07:30:00|186.12|182.62|187.36|183.86|187.36|183.86|184.86|181.36|0
1744616100000|2025-04-14 07:35:00|187.23|183.73|184.03|180.53|187.76|184.26|183.65|180.15|0
1744616400000|2025-04-14 07:40:00|183.86|180.36|182.25|178.75|184.2|180.7|182.25|178.75|0
1744616700000|2025-04-14 07:45:00|182.22|178.72|181.83|178.33|182.58|179.08|181.51|178.01|0
1744617000000|2025-04-14 07:50:00|181.89|178.39|181.74|178.24|182.71|179.21|181.36|177.86|0
1744617300000|2025-04-14 07:55:00|181.65|178.15|181.69|178.19|182.22|178.72|181.43|177.93|0
1744617600000|2025-04-14 08:00:00|181.43|177.93|180.32|176.82|182.33|178.83|180.25|176.75|0
1744617900000|2025-04-14 08:05:00|180.35|176.85|181.66|178.16|182.32|178.82|179.97|176.47|0
1744618200000|2025-04-14 08:10:00|181.86|178.36|181.49|177.99|182.59|179.09|181.22|177.72|0
1744618500000|2025-04-14 08:15:00|181.46|177.96|180.34|176.84|181.46|177.96|180.25|176.75|0
1744618800000|2025-04-14 08:20:00|180.51|177.01|179.57|176.07|180.52|177.02|179.5|176|0
1744619100000|2025-04-14 08:25:00|179.44|175.94|179.37|176.12|180.31|177.06|179.05|175.55|0
1744619400000|2025-04-14 08:30:00|179.4|176.15|179.58|176.33|179.58|176.33|178.28|175.03|0
1744619700000|2025-04-14 08:35:00|179.65|176.4|178.25|175|180.19|176.94|178.05|174.8|0
1744620000000|2025-04-14 08:40:00|178.42|175.17|178.35|175.1|178.65|175.4|177.31|174.06|0
1744620300000|2025-04-14 08:45:00|178.41|175.16|177.36|174.11|178.54|175.29|177.2|173.95|0
1744620600000|2025-04-14 08:50:00|177.32|174.07|178.12|174.87|178.78|175.53|177.19|173.94|0
1744620900000|2025-04-14 08:55:00|178.09|174.84|178.6|175.35|179.04|175.79|177.59|174.34|0
1744621200000|2025-04-14 09:00:00|178.57|175.32|177.08|173.83|178.77|175.52|177|173.75|0
1744621500000|2025-04-14 09:05:00|177.04|173.79|176.76|173.51|177.34|174.09|176.34|173.09|0
1744621800000|2025-04-14 09:10:00|176.86|173.61|178.46|175.21|178.46|175.21|176.79|173.54|0
1744622100000|2025-04-14 09:15:00|178.43|175.18|180.01|176.76|180.21|176.96|178.15|174.9|0
1744622400000|2025-04-14 09:20:00|180.04|176.79|180.53|177.28|180.72|177.47|179.18|175.93|0
1744622700000|2025-04-14 09:25:00|180.5|177.25|181.82|178.57|182.24|178.99|180.5|177.25|0
1744623000000|2025-04-14 09:30:00|181.72|178.47|182.39|179.14|182.98|179.73|181.38|178.13|0
1744623300000|2025-04-14 09:35:00|182.46|179.21|184.13|180.88|184.4|181.15|182.04|178.79|0
1744623600000|2025-04-14 09:40:00|184|180.75|183.54|180.29|184.59|181.34|182.79|179.54|0
1744623900000|2025-04-14 09:45:00|183.48|180.23|184.83|181.58|185.01|181.76|183.24|179.99|0
1744624200000|2025-04-14 09:50:00|184.53|181.28|182.45|179.2|184.65|181.4|182.23|178.98|0
1744624500000|2025-04-14 09:55:00|182.49|179.24|181.68|178.43|182.51|179.26|181.45|178.2|0
1744624800000|2025-04-14 10:00:00|181.75|178.5|179.66|176.41|181.81|178.56|179.65|176.4|0
1744625100000|2025-04-14 10:05:00|180.23|176.98|181.61|178.36|181.82|178.57|179.83|176.58|0
1744625400000|2025-04-14 10:10:00|181.64|178.39|180.98|177.73|182|178.75|180.92|177.67|0
1744625700000|2025-04-14 10:15:00|181.08|177.83|181.29|178.04|182.01|178.76|181.03|177.78|0
1744626000000|2025-04-14 10:20:00|181.33|178.08|182.7|179.45|183.21|179.96|181.29|178.04|0
1744626300000|2025-04-14 10:25:00|182.77|179.52|181.31|178.06|183.19|179.94|180.72|177.47|0
1744626600000|2025-04-14 10:30:00|181.14|177.89|179.88|176.63|181.7|178.45|179.88|176.63|0
1744626900000|2025-04-14 10:35:00|179.91|176.66|180.03|176.78|180.17|176.92|179.56|176.31|0
1744627200000|2025-04-14 10:40:00|180|176.75|179.21|175.96|180.1|176.85|178.74|175.49|0
1744627500000|2025-04-14 10:45:00|179.18|175.93|178.92|175.67|179.7|176.45|178.62|175.37|0
1744627800000|2025-04-14 10:50:00|178.95|175.7|178.96|175.71|179.11|175.86|177.96|174.71|0
1744628100000|2025-04-14 10:55:00|178.9|175.65|177.97|174.72|179.14|175.89|177.87|174.62|0
1744628400000|2025-04-14 11:00:00|177.81|174.56|176.21|172.96|178.13|174.88|175.99|172.74|0
1744628700000|2025-04-14 11:05:00|176.15|172.9|176.28|173.03|176.96|173.71|175.44|172.19|0
1744629000000|2025-04-14 11:10:00|176.21|172.96|174.37|171.12|176.58|173.33|174.07|170.82|0
1744629300000|2025-04-14 11:15:00|174.4|171.15|175.12|171.87|175.58|172.33|174.06|170.81|0
1744629600000|2025-04-14 11:20:00|175.06|171.81|175.88|172.63|176.44|173.19|174.48|171.23|0
1744629900000|2025-04-14 11:25:00|175.62|172.37|174.38|171.13|175.82|172.57|172.37|169.12|0
1744630200000|2025-04-14 11:30:00|174.31|171.06|175.73|172.48|175.97|172.72|174.25|171|0
1744630500000|2025-04-14 11:35:00|175.66|172.41|175.62|172.37|175.96|172.71|175.16|171.91|0
1744630800000|2025-04-14 11:40:00|175.43|172.18|176.87|173.62|177.36|174.11|175.33|172.08|0
1744631100000|2025-04-14 11:45:00|176.9|173.65|177.18|174.18|177.52|174.52|176.2|173.2|0
1744631400000|2025-04-14 11:50:00|177.15|174.15|181.4|178.4|181.4|178.4|176.76|173.76|0
1744631700000|2025-04-14 11:55:00|181.43|178.43|182.15|179.15|182.19|179.19|181.3|178.3|0
1744632000000|2025-04-14 12:00:00|182.22|179.22|179.37|176.37|182.65|179.65|179.17|176.17|0
1744632300000|2025-04-14 12:05:00|179.41|176.41|177.86|174.86|179.44|176.44|177.83|174.83|0
1744632600000|2025-04-14 12:10:00|177.83|174.83|176.99|173.99|178.23|175.23|176.49|173.49|0
1744632900000|2025-04-14 12:15:00|177.12|174.12|176.74|173.74|177.94|174.94|176.44|173.44|0
1744633200000|2025-04-14 12:20:00|176.77|173.77|175.17|172.17|176.8|173.8|175.04|172.04|0
1744633500000|2025-04-14 12:25:00|175.34|172.34|175.2|172.2|175.77|172.77|175.04|172.04|0
1744633800000|2025-04-14 12:30:00|175.24|172.24|174.08|171.08|175.89|172.89|174|171|0
1744634100000|2025-04-14 12:35:00|174.14|171.14|171.4|168.4|174.14|171.14|171.11|168.11|0
1744634400000|2025-04-14 12:40:00|171.34|168.34|172.77|169.77|173.02|170.02|171.06|168.06|0
1744634700000|2025-04-14 12:45:00|172.9|169.9|172.72|169.72|173.49|170.49|171.88|168.88|0
1744635000000|2025-04-14 12:50:00|172.63|169.63|172.13|169.13|173.07|170.07|172|169|0
1744635300000|2025-04-14 12:55:00|172.16|169.16|171.25|168.25|172.45|169.45|171.06|168.06|0
1744635600000|2025-04-14 13:00:00|171.19|168.19|170.64|167.64|172.39|169.39|170.13|167.13|0
1744635900000|2025-04-14 13:05:00|170.57|167.57|171.7|168.7|172.03|169.03|170.33|167.33|0
1744636200000|2025-04-14 13:10:00|171.58|168.58|171.42|168.42|171.81|168.81|171.01|168.01|0
1744636500000|2025-04-14 13:15:00|171.45|168.45|171.45|168.45|171.58|168.58|171.35|168.35|0
1744637400000|2025-04-14 13:30:00|169.29|166.29|170.96|167.96|172.95|169.95|167.44|164.44|0
1744637700000|2025-04-14 13:35:00|170.64|167.64|175.86|172.86|176.17|173.17|170.08|167.08|0
1744638000000|2025-04-14 13:40:00|176.25|173.25|178.4|175.4|183.06|180.06|175.8|172.8|0
1744638300000|2025-04-14 13:45:00|178.34|175.34|176.61|173.61|182.78|179.78|176.05|173.05|0
1744638600000|2025-04-14 13:50:00|176.51|173.51|174.61|171.61|179.91|176.91|173.64|170.64|0
1744638900000|2025-04-14 13:55:00|174.58|171.58|178.35|175.35|179.11|176.11|174.13|171.13|0
1744639200000|2025-04-14 14:00:00|177.93|174.93|171.86|168.86|179.78|176.78|170.06|167.06|0
1744639500000|2025-04-14 14:05:00|171.79|168.79|172.68|169.68|172.97|169.97|168.63|165.63|0
1744639800000|2025-04-14 14:10:00|173.02|170.02|174.66|171.66|175.86|172.86|172.65|169.65|0
1744640100000|2025-04-14 14:15:00|174.82|171.82|176.11|173.11|179.99|176.99|173.75|170.75|0
1744640400000|2025-04-14 14:20:00|175.98|172.98|174.38|171.38|177.5|174.5|173.51|170.51|0
1744640700000|2025-04-14 14:25:00|174.31|171.31|170.61|167.61|175.43|172.43|169.64|166.64|0
1744641000000|2025-04-14 14:30:00|170.39|167.39|169.28|166.28|171.55|168.55|167.67|164.67|0
1744641300000|2025-04-14 14:35:00|169.34|166.34|166.53|163.53|170.25|167.25|166.11|163.11|0
1744641600000|2025-04-14 14:40:00|166.4|163.4|166.53|163.53|168.06|165.06|164.76|161.76|0
1744641900000|2025-04-14 14:45:00|166.43|163.43|164.7|161.7|167.46|164.46|164.33|161.33|0
1744642200000|2025-04-14 14:50:00|164.45|161.45|162.53|159.53|164.81|161.81|162.24|159.24|0
1744642500000|2025-04-14 14:55:00|162.42|159.42|167.27|164.27|167.73|164.73|162.42|159.42|0
1744642800000|2025-04-14 15:00:00|167.34|164.34|169.86|166.86|170.65|167.65|165.41|162.41|0
1744643100000|2025-04-14 15:05:00|169.73|166.73|172.53|169.53|173.51|170.51|169.37|166.37|0
1744643400000|2025-04-14 15:10:00|172.24|169.24|174.29|171.29|174.84|171.84|170.57|167.57|0
1744643700000|2025-04-14 15:15:00|174.16|171.16|173.91|171.41|175.92|173.42|173.3|170.3|0
1744644000000|2025-04-14 15:20:00|173.85|171.35|175.03|172.53|175.22|172.72|172.78|170.28|0
1744644300000|2025-04-14 15:25:00|175.09|172.59|181.91|179.41|182.04|179.54|175.01|172.51|0
1744644600000|2025-04-14 15:30:00|181.57|179.07|177.87|175.37|182.87|180.37|177.31|174.81|0
1744644900000|2025-04-14 15:35:00|177.58|175.08|184.82|182.32|185.12|182.62|177.17|174.67|0
1744645200000|2025-04-14 15:40:00|185.02|182.52|184.79|182.29|187.73|185.23|184.31|181.81|0
1744645500000|2025-04-14 15:45:00|184.69|182.19|192.65|190.15|193.07|190.57|183.93|181.43|0
1744645800000|2025-04-14 15:50:00|192.44|189.94|193.45|190.95|196.05|193.55|192.22|189.72|0
1744646100000|2025-04-14 15:55:00|193.59|191.09|194.76|192.26|194.79|192.29|190.01|187.51|0
1744646400000|2025-04-14 16:00:00|194.83|192.33|192.53|190.03|196.17|193.67|191.26|188.76|0
1744646700000|2025-04-14 16:05:00|192.46|189.96|194.15|191.65|194.96|192.46|190.95|188.45|0
1744647000000|2025-04-14 16:10:00|194.11|191.61|195.19|192.69|200.41|197.91|193.22|190.72|0
1744647300000|2025-04-14 16:15:00|195.16|192.66|188.92|186.42|195.27|192.77|188.2|185.7|0
1744647600000|2025-04-14 16:20:00|189.16|186.66|190.51|188.01|192.51|190.01|186.63|184.13|0
1744647900000|2025-04-14 16:25:00|190.65|188.15|193.15|190.65|195.21|192.71|189.65|187.15|0
1744648200000|2025-04-14 16:30:00|193.29|190.79|186.99|184.49|194.53|192.03|186.96|184.46|0
1744648500000|2025-04-14 16:35:00|187.13|184.63|187.23|184.73|187.87|185.37|185.47|182.97|0
1744648800000|2025-04-14 16:40:00|187.3|184.8|185.62|183.12|188.36|185.86|185.6|183.1|0
1744649100000|2025-04-14 16:45:00|185.51|183.01|186.79|184.29|186.88|184.38|183.69|181.19|0
1744649400000|2025-04-14 16:50:00|186.76|184.26|187.04|184.54|191.02|188.52|186.76|184.26|0
1744649700000|2025-04-14 16:55:00|187.11|184.61|192.42|189.92|192.67|190.17|186.51|184.01|0
1744650000000|2025-04-14 17:00:00|192.56|190.06|189.93|187.43|193.05|190.55|182.62|180.12|0
1744650300000|2025-04-14 17:05:00|189.86|187.36|188.87|186.37|191.8|189.3|188.41|185.91|0
1744650600000|2025-04-14 17:10:00|188.81|186.31|188.33|185.83|190.68|188.18|187.01|184.51|0
1744650900000|2025-04-14 17:15:00|188.4|185.9|185.84|183.34|190.91|188.41|185.84|183.34|0
1744651200000|2025-04-14 17:20:00|185.88|183.38|181.95|179.45|187.04|184.54|181.66|179.16|0
1744651500000|2025-04-14 17:25:00|181.79|179.29|184.36|181.86|185.67|183.17|181.72|179.22|0
1744651800000|2025-04-14 17:30:00|184.87|182.37|182.72|180.22|186.74|184.24|182.14|179.64|0
1744652100000|2025-04-14 17:35:00|182.96|180.46|181.76|179.26|183.32|180.82|180.22|177.72|0
1744652400000|2025-04-14 17:40:00|181.66|179.16|183.85|181.35|183.85|181.35|179.85|177.35|0
1744652700000|2025-04-14 17:45:00|183.78|181.28|181.12|178.62|184.6|182.1|180.78|178.28|0
1744653000000|2025-04-14 17:50:00|181.08|178.58|177.16|174.66|181.7|179.2|175.67|173.17|0
1744653300000|2025-04-14 17:55:00|177.06|174.56|176.26|173.76|178.46|175.96|175.67|173.17|0
1744653600000|2025-04-14 18:00:00|176.36|173.86|174.37|171.87|176.68|174.18|173.94|171.44|0
1744653900000|2025-04-14 18:05:00|174.34|171.84|173.34|170.84|175.58|173.08|172.7|170.2|0
1744654200000|2025-04-14 18:10:00|173.44|170.94|174.05|171.55|175.84|173.34|173.09|170.59|0
1744654500000|2025-04-14 18:15:00|174.12|171.62|173.31|170.81|174.79|172.29|172.55|170.05|0
1744654800000|2025-04-14 18:20:00|173.21|170.71|170.79|168.29|173.51|171.01|170.39|167.89|0
1744655100000|2025-04-14 18:25:00|170.69|168.19|170.09|167.59|171.47|168.97|169.8|167.3|0
1744655400000|2025-04-14 18:30:00|170.16|167.66|169.81|167.31|171.01|168.51|169.08|166.58|0
1744655700000|2025-04-14 18:35:00|169.71|167.21|169.06|166.56|170.54|168.04|168.62|166.12|0
1744656000000|2025-04-14 18:40:00|168.86|166.36|167.98|165.48|169.34|166.84|167.95|165.45|0
1744656300000|2025-04-14 18:45:00|168.14|165.64|168.59|166.09|170.03|167.53|167.76|165.26|0
1744656600000|2025-04-14 18:50:00|168.46|165.96|169.14|166.64|170.23|167.73|168.17|165.67|0
1744656900000|2025-04-14 18:55:00|169.07|166.57|168.96|166.46|169.95|167.45|168.45|165.95|0
1744657200000|2025-04-14 19:00:00|169.09|166.59|166.8|164.3|169.33|166.83|166.76|164.26|0
1744657500000|2025-04-14 19:05:00|166.76|164.26|163.82|161.32|167.05|164.55|163.72|161.22|0
1744657800000|2025-04-14 19:10:00|163.88|161.38|161.65|159.15|164.57|162.07|161.46|158.96|0
1744658100000|2025-04-14 19:15:00|161.81|159.31|163.89|161.39|164.91|162.41|161.74|159.24|0
1744658400000|2025-04-14 19:20:00|163.79|161.29|163.21|160.71|164.5|162|162.28|159.78|0
1744658700000|2025-04-14 19:25:00|163.05|160.55|165.72|163.22|166.52|164.02|163.05|160.55|0
1744659000000|2025-04-14 19:30:00|165.91|163.41|165.25|162.75|167.54|165.04|164.9|162.4|0
1744659300000|2025-04-14 19:35:00|165.13|162.63|165.39|162.89|166.95|164.45|164.84|162.34|0
1744659600000|2025-04-14 19:40:00|165.24|162.74|163.53|161.03|165.37|162.87|162.24|159.74|0
1744659900000|2025-04-14 19:45:00|163.48|160.98|166.02|163.52|167.17|164.67|163|160.5|0
1744660200000|2025-04-14 19:50:00|165.96|163.46|169.05|166.55|170.55|168.05|165.96|163.46|0
1744660500000|2025-04-14 19:55:00|168.7|166.2|171.23|168.73|173.16|170.66|168.7|166.2|0
1744660800000|2025-04-14 20:00:00|170.83|168.33|173.04|170.54|173.57|171.07|169.14|166.64|0
1744661100000|2025-04-14 20:05:00|172.9|170.4|172.64|170.14|174.66|172.16|172.5|170|0
1744661400000|2025-04-14 20:10:00|172.7|170.2|172.87|170.37|173.03|170.53|171.97|169.47|0
1744661700000|2025-04-14 20:15:00|172.8|170.3|176.63|174.13|177.21|174.71|172.44|169.94|0
1744662000000|2025-04-14 20:20:00|176.56|174.06|180.55|178.05|181.75|179.25|176.47|173.97|0
1744662300000|2025-04-14 20:25:00|180.49|177.99|181.05|178.55|184.54|182.04|180.19|177.69|0
1744662600000|2025-04-14 20:30:00|180.64|178.14|177.96|175.46|180.64|178.14|177.51|175.01|0
1744662900000|2025-04-14 20:35:00|177.89|175.39|175.83|173.33|178.75|176.25|175.76|173.26|0
1744663200000|2025-04-14 20:40:00|175.76|173.26|177.58|175.08|177.83|175.33|175.76|173.26|0
1744663500000|2025-04-14 20:45:00|177.61|175.11|175.67|173.17|177.89|175.39|175.13|172.63|0
1744663800000|2025-04-14 20:50:00|175.53|173.03|175.99|173.49|176.79|174.29|175.42|172.92|0
1744664100000|2025-04-14 20:55:00|176.04|173.44|175.8|173.2|176.18|173.58|175.24|172.64|0
1744664400000|2025-04-14 21:00:00|176.09|173.49|175.93|173.33|176.14|173.54|175.58|172.98|0
1744664700000|2025-04-14 21:05:00|175.95|173.35|175.98|173.38|175.99|173.39|175.93|173.33|0
1744665000000|2025-04-14 21:10:00|175.97|173.37|176.25|173.65|176.33|173.73|175.97|173.37|0
1744665300000|2025-04-14 21:15:00|176.27|173.67|176.59|173.99|176.66|174.06|176.25|173.65|0
1744665600000|2025-04-14 21:20:00|176.56|173.96|175.92|173.32|176.6|174|175.86|173.26|0
1744665900000|2025-04-14 21:25:00|175.85|173.25|176.1|173.5|176.15|173.55|175.85|173.25|0
1744666200000|2025-04-14 21:30:00|176.11|173.51|175.71|173.11|176.11|173.51|175.6|173|0
1744666500000|2025-04-14 21:35:00|175.68|173.08|175.42|172.82|175.69|173.09|175.12|172.52|0
1744666800000|2025-04-14 21:40:00|175.39|172.79|175.03|172.43|175.4|172.8|174.95|172.35|0
1744667100000|2025-04-14 21:45:00|175.05|172.45|175.22|172.62|175.31|172.71|174.88|172.28|0
1744667400000|2025-04-14 21:50:00|174.96|172.36|175.1|172.5|175.26|172.66|174.88|172.28|0
1744667700000|2025-04-14 21:55:00|175.12|172.52|175.4|172.8|175.58|172.98|175.12|172.52|0
1744668000000|2025-04-14 22:00:00|175.38|172.78|176.03|173.43|177.21|174.61|175.26|172.66|0
1744668300000|2025-04-14 22:05:00|175.96|173.36|177.81|175.21|178.11|175.51|175.96|173.36|0
1744668600000|2025-04-14 22:10:00|177.67|175.07|177.54|174.94|178.28|175.68|176.8|174.2|0
1744668900000|2025-04-14 22:15:00|177.57|174.97|178.21|175.61|178.34|175.74|177.26|174.66|0
1744669200000|2025-04-14 22:20:00|178.07|175.47|177.12|174.52|178.75|176.15|176.75|174.15|0
1744669500000|2025-04-14 22:25:00|176.99|174.39|179.49|176.89|179.63|177.03|176.58|173.98|0
1744669800000|2025-04-14 22:30:00|179.63|177.03|178.67|176.07|179.83|177.23|177.86|175.26|0
1744670100000|2025-04-14 22:35:00|178.81|176.21|178.53|175.93|179.35|176.75|178.47|175.87|0
1744670400000|2025-04-14 22:40:00|178.67|176.07|178.53|175.93|179.38|176.78|177.89|175.29|0
1744670700000|2025-04-14 22:45:00|178.46|175.86|179.07|176.47|180.09|177.49|178.46|175.86|0
1744671000000|2025-04-14 22:50:00|178.9|176.3|179.2|176.6|179.61|177.01|178.73|176.13|0
1744671300000|2025-04-14 22:55:00|179.54|176.94|180.43|177.83|180.94|178.34|179.54|176.94|0
1744671600000|2025-04-14 23:00:00|180.29|177.69|179.74|177.14|180.67|178.07|179.5|176.9|0
1744671900000|2025-04-14 23:05:00|179.77|177.17|179.26|176.66|179.77|177.17|178.79|176.19|0
1744672200000|2025-04-14 23:10:00|179.43|176.83|179.05|176.45|179.47|176.87|178.68|176.08|0
1744672500000|2025-04-14 23:15:00|178.95|176.35|177.83|175.23|179.36|176.76|177.73|175.13|0
1744672800000|2025-04-14 23:20:00|177.93|175.33|177.76|175.16|177.93|175.33|177.49|174.89|0
1744673100000|2025-04-14 23:25:00|177.72|175.12|178.06|175.46|178.3|175.7|177.59|174.99|0
1744673400000|2025-04-14 23:30:00|177.99|175.39|177.01|174.41|177.99|175.39|176.97|174.37|0
1744673700000|2025-04-14 23:35:00|177.04|174.44|178.39|175.79|178.46|175.86|176.97|174.37|0
1744674000000|2025-04-14 23:40:00|178.43|175.83|179.54|176.94|179.85|177.25|178.22|175.62|0
1744674300000|2025-04-14 23:45:00|179.51|176.91|178.96|176.36|180.02|177.42|178.96|176.36|0
1744674600000|2025-04-14 23:50:00|178.93|176.33|178.96|176.36|179.4|176.8|178.86|176.26|0
1744674900000|2025-04-14 23:55:00|178.92|176.32|178.65|176.05|179.26|176.66|178.58|175.98|0
1744675200000|2025-04-15 00:00:00|178.01|175.41|177.93|175.33|178.17|175.57|177.23|174.63|0
1744675500000|2025-04-15 00:05:00|178.14|175.54|177.15|174.55|178.37|175.77|176.48|173.88|0
1744675800000|2025-04-15 00:10:00|177.22|174.62|176.61|174.01|177.25|174.65|176.11|173.51|0
1744676100000|2025-04-15 00:15:00|176.65|174.05|176.81|174.31|177.5|175|176.24|173.64|0
1744676400000|2025-04-15 00:20:00|176.84|174.34|175.77|173.27|177.21|174.71|175.61|173.11|0
1744676700000|2025-04-15 00:25:00|175.57|173.07|174.38|171.88|175.75|173.25|174.11|171.61|0
1744677000000|2025-04-15 00:30:00|174.61|172.11|174.7|172.2|174.85|172.35|174.09|171.59|0
1744677300000|2025-04-15 00:35:00|174.67|172.17|175.95|173.45|176.07|173.57|174.67|172.17|0
1744677600000|2025-04-15 00:40:00|175.88|173.38|176.24|173.74|176.38|173.88|175.76|173.26|0
1744677900000|2025-04-15 00:45:00|176.28|173.78|175.08|172.58|176.28|173.78|174.6|172.1|0
1744678200000|2025-04-15 00:50:00|175.11|172.61|174.28|171.78|175.18|172.68|174.23|171.73|0
1744678500000|2025-04-15 00:55:00|174.24|171.74|174.47|171.97|174.77|172.27|174.23|171.73|0
1744678800000|2025-04-15 01:00:00|174.53|172.03|174.7|172.2|174.95|172.45|174.03|171.53|0
1744679100000|2025-04-15 01:05:00|174.73|172.23|174.53|172.03|174.91|172.41|174.37|171.87|0
1744679400000|2025-04-15 01:10:00|174.46|171.96|173.23|170.73|174.6|172.1|173|170.5|0
1744679700000|2025-04-15 01:15:00|173.19|170.69|172.67|170.17|173.19|170.69|171.95|169.45|0
1744680000000|2025-04-15 01:20:00|172.81|170.31|173.44|170.94|173.52|171.02|172.53|170.03|0
1744680300000|2025-04-15 01:25:00|173.48|170.98|173.1|170.6|173.63|171.13|172.79|170.29|0
1744680600000|2025-04-15 01:30:00|173.17|170.67|172.79|170.29|173.35|170.85|172.61|170.11|0
1744680900000|2025-04-15 01:35:00|172.76|170.26|174.17|171.67|174.33|171.83|172.63|170.13|0
1744681200000|2025-04-15 01:40:00|174.2|171.7|174.63|172.13|175.2|172.7|174.17|171.67|0
1744681500000|2025-04-15 01:45:00|174.67|172.17|174.76|172.26|174.92|172.42|174.45|171.95|0
1744681800000|2025-04-15 01:50:00|174.79|172.29|174.33|171.83|174.9|172.4|174.19|171.69|0
1744682100000|2025-04-15 01:55:00|174.39|171.89|173.77|171.27|174.93|172.43|173.52|171.02|0
1744682400000|2025-04-15 02:00:00|173.7|171.2|173.82|171.32|174.54|172.04|173.46|170.96|0
1744682700000|2025-04-15 02:05:00|173.75|171.25|173.03|170.53|174.06|171.56|172.68|170.18|0
1744683000000|2025-04-15 02:10:00|173.07|170.57|171.85|169.35|173.07|170.57|171.61|169.11|0
1744683300000|2025-04-15 02:15:00|171.95|169.45|172.58|170.08|172.83|170.33|171.64|169.14|0
1744683600000|2025-04-15 02:20:00|172.52|170.02|174.8|172.3|174.8|172.3|172.38|169.88|0
1744683900000|2025-04-15 02:25:00|174.87|172.37|175.13|172.63|175.13|172.63|174.5|172|0
1744684200000|2025-04-15 02:30:00|175.1|172.6|174.6|172.1|175.16|172.66|174.44|171.94|0
1744684500000|2025-04-15 02:35:00|174.7|172.2|174.94|172.44|175.15|172.65|174.65|172.15|0
1744684800000|2025-04-15 02:40:00|174.96|172.46|175.66|173.16|175.66|173.16|174.67|172.17|0
1744685100000|2025-04-15 02:45:00|175.55|173.05|174.83|172.33|175.62|173.12|174.51|172.01|0
1744685400000|2025-04-15 02:50:00|174.9|172.4|175.55|173.05|175.94|173.44|174.61|172.11|0
1744685700000|2025-04-15 02:55:00|175.51|173.01|175.32|172.82|175.72|173.22|175.19|172.69|0
1744686000000|2025-04-15 03:00:00|175.35|172.85|175.71|173.21|175.91|173.41|174.85|172.35|0
1744686300000|2025-04-15 03:05:00|175.68|173.18|175.17|172.67|175.79|173.29|174.99|172.49|0
1744686600000|2025-04-15 03:10:00|175.07|172.57|175.57|173.07|175.94|173.44|175.07|172.57|0
1744686900000|2025-04-15 03:15:00|175.54|173.04|174.37|171.87|175.66|173.16|174.2|171.7|0
1744687200000|2025-04-15 03:20:00|174.38|171.88|174.11|171.61|174.59|172.09|174.08|171.58|0
1744687500000|2025-04-15 03:25:00|174.15|171.65|173.3|170.8|174.18|171.68|173.19|170.69|0
1744687800000|2025-04-15 03:30:00|173.34|170.84|172.72|170.22|173.34|170.84|172.61|170.11|0
1744688100000|2025-04-15 03:35:00|172.75|170.25|172.74|170.24|172.86|170.36|172.53|170.03|0
1744688400000|2025-04-15 03:40:00|172.67|170.17|172.13|169.63|172.76|170.26|171.96|169.46|0
1744688700000|2025-04-15 03:45:00|172.26|169.76|172.1|169.6|172.53|170.03|172.02|169.52|0
1744689000000|2025-04-15 03:50:00|172.13|169.63|171.66|169.16|172.21|169.71|171.58|169.08|0
1744689300000|2025-04-15 03:55:00|171.72|169.22|171.97|169.47|172.06|169.56|171.67|169.17|0
1744689600000|2025-04-15 04:00:00|171.94|169.44|172.06|169.56|172.23|169.73|171.6|169.1|0
1744689900000|2025-04-15 04:05:00|172.1|169.6|172.04|169.54|172.71|170.21|171.94|169.44|0
1744690200000|2025-04-15 04:10:00|172.08|169.58|172.08|169.58|172.27|169.77|171.88|169.38|0
1744690500000|2025-04-15 04:15:00|172.11|169.61|171.93|169.43|172.18|169.68|171.85|169.35|0
1744690800000|2025-04-15 04:20:00|171.9|169.4|172.07|169.57|172.18|169.68|171.74|169.24|0
1744691100000|2025-04-15 04:25:00|172.01|169.51|172.45|169.95|172.45|169.95|171.72|169.22|0
1744691400000|2025-04-15 04:30:00|172.41|169.91|171.57|169.07|172.53|170.03|171.57|169.07|0
1744691700000|2025-04-15 04:35:00|171.63|169.13|172.53|170.03|173.35|170.85|171.23|168.73|0
1744692000000|2025-04-15 04:40:00|172.56|170.06|172.58|170.08|173.42|170.92|172.56|170.06|0
1744692300000|2025-04-15 04:45:00|172.84|170.34|172.96|170.46|173.35|170.85|172.39|169.89|0
1744692600000|2025-04-15 04:50:00|172.93|170.43|172.96|170.46|173.23|170.73|172.82|170.32|0
1744692900000|2025-04-15 04:55:00|173|170.5|172.55|170.05|173.15|170.65|172.39|169.89|0
1744693200000|2025-04-15 05:00:00|172.66|170.16|172.26|169.76|172.66|170.16|171.74|169.24|0
1744693500000|2025-04-15 05:05:00|172.23|169.73|172.87|170.37|173.29|170.79|172.23|169.73|0
1744693800000|2025-04-15 05:10:00|172.9|170.4|172.9|170.4|173|170.5|172.58|170.08|0
1744694100000|2025-04-15 05:15:00|172.87|170.37|172.23|169.73|173.03|170.53|172.11|169.61|0
1744694400000|2025-04-15 05:20:00|172.19|169.69|172.31|169.81|172.38|169.88|172.1|169.6|0
1744694700000|2025-04-15 05:25:00|172.34|169.84|174.09|171.59|174.25|171.75|172.15|169.65|0
1744695000000|2025-04-15 05:30:00|173.99|171.49|174.18|171.68|175.39|172.89|173.49|170.99|0
1744695300000|2025-04-15 05:35:00|174.15|171.65|172.97|170.47|174.32|171.82|172.71|170.21|0
1744695600000|2025-04-15 05:40:00|173.06|170.56|174.25|171.75|174.63|172.13|173|170.5|0
1744695900000|2025-04-15 05:45:00|174.22|171.72|173.92|171.42|174.22|171.72|173.17|170.67|0
1744696200000|2025-04-15 05:50:00|173.96|171.46|174.19|171.69|174.45|171.95|173.79|171.29|0
1744696500000|2025-04-15 05:55:00|174.15|171.65|173.84|171.34|174.19|171.69|173.65|171.15|0
1744696800000|2025-04-15 06:00:00|173.88|171.38|174.95|172.45|175.11|172.61|173.78|171.28|0
1744697100000|2025-04-15 06:05:00|174.98|172.48|173.48|170.98|174.98|172.48|173.45|170.95|0
1744697400000|2025-04-15 06:10:00|173.58|171.08|173.04|170.54|173.62|171.12|172.47|169.97|0
1744697700000|2025-04-15 06:15:00|173.01|170.51|172.59|170.09|173.19|170.69|172.08|169.58|0
1744698000000|2025-04-15 06:20:00|172.66|170.16|172.52|170.02|173.23|170.73|172.22|169.72|0
1744698300000|2025-04-15 06:25:00|172.55|170.05|172.33|169.83|172.7|170.2|171.89|169.39|0
1744698600000|2025-04-15 06:30:00|172.36|169.86|172.28|169.78|172.82|170.32|172.16|169.66|0
1744698900000|2025-04-15 06:35:00|172.24|169.74|171.42|168.92|172.45|169.95|171.42|168.92|0
1744699200000|2025-04-15 06:40:00|171.45|168.95|171.28|168.78|171.49|168.99|170.82|168.32|0
1744699500000|2025-04-15 06:45:00|171.25|168.75|171.31|168.81|171.52|169.02|171.07|168.57|0
1744699800000|2025-04-15 06:50:00|171.21|168.71|171.93|169.43|172.15|169.65|171.21|168.71|0
1744700100000|2025-04-15 06:55:00|171.96|169.46|172.06|169.56|172.32|169.82|171.85|169.35|0
1744700400000|2025-04-15 07:00:00|172.03|169.53|167.42|164.92|172.13|169.63|167.23|164.73|0
1744700700000|2025-04-15 07:05:00|167.49|164.99|167.39|164.89|167.78|165.28|165.11|162.61|0
1744701000000|2025-04-15 07:10:00|167.42|164.92|166.93|164.43|167.9|165.4|166.44|163.94|0
1744701300000|2025-04-15 07:15:00|166.97|164.47|164.67|162.17|167.06|164.56|164.67|162.17|0
1744701600000|2025-04-15 07:20:00|164.77|162.27|166.35|163.85|166.56|164.06|164.21|161.71|0
1744701900000|2025-04-15 07:25:00|166.26|163.76|165.38|162.88|166.26|163.76|165.13|162.63|0
1744702200000|2025-04-15 07:30:00|165.31|162.81|164.37|161.87|165.73|163.23|163.76|161.26|0
1744702500000|2025-04-15 07:35:00|164.34|161.84|163.39|160.89|164.53|162.03|162.83|160.33|0
1744702800000|2025-04-15 07:40:00|163.48|160.98|163.25|160.75|164.16|161.66|162.81|160.31|0
1744703100000|2025-04-15 07:45:00|163.22|160.72|164.19|161.69|164.63|162.13|162.92|160.42|0
1744703400000|2025-04-15 07:50:00|164.25|161.75|164.78|162.28|164.96|162.46|163.93|161.43|0
1744703700000|2025-04-15 07:55:00|164.81|162.31|164.24|161.74|164.86|162.36|163.78|161.28|0
1744704000000|2025-04-15 08:00:00|164.02|161.52|167.99|165.49|168.45|165.95|163.6|161.1|0
1744704300000|2025-04-15 08:05:00|167.96|165.46|166.39|163.89|168.03|165.53|165.34|162.84|0
1744704600000|2025-04-15 08:10:00|166.46|163.96|164.91|162.41|166.64|164.14|164.49|161.99|0
1744704900000|2025-04-15 08:15:00|164.85|162.35|165.26|162.76|165.85|163.35|163.96|161.46|0
1744705200000|2025-04-15 08:20:00|165.29|162.79|165.2|162.7|165.77|163.27|163.61|161.11|0
1744705500000|2025-04-15 08:25:00|165.46|162.96|166.66|164.16|166.89|164.39|165.15|162.65|0
1744705800000|2025-04-15 08:30:00|166.91|164.41|168.16|165.66|168.29|165.79|165.44|162.94|0
1744706100000|2025-04-15 08:35:00|168.29|165.79|166.88|164.38|169.14|166.64|166.88|164.38|0
1744706400000|2025-04-15 08:40:00|166.75|164.25|166.34|163.84|167.51|165.01|165.98|163.48|0
1744706700000|2025-04-15 08:45:00|166.31|163.81|167.01|164.51|167.17|164.67|165.78|163.28|0
1744707000000|2025-04-15 08:50:00|166.96|164.46|167.64|165.14|167.7|165.2|166.25|163.75|0
1744707300000|2025-04-15 08:55:00|167.63|165.13|167.01|164.51|167.71|165.21|166.62|164.12|0
1744707600000|2025-04-15 09:00:00|166.73|164.23|167.45|164.95|167.9|165.4|166.73|164.23|0
1744707900000|2025-04-15 09:05:00|167.48|164.98|167.2|164.7|167.72|165.22|166.72|164.22|0
1744708200000|2025-04-15 09:10:00|167.23|164.73|168.45|165.95|168.57|166.07|166.89|164.39|0
1744708500000|2025-04-15 09:15:00|168.58|166.08|168.14|165.64|169.37|166.87|166.85|164.35|0
1744708800000|2025-04-15 09:20:00|168.17|165.67|165.67|163.17|168.33|165.83|165.53|163.03|0
1744709100000|2025-04-15 09:25:00|165.78|163.28|164.54|162.04|165.88|163.38|164.34|161.84|0
1744709400000|2025-04-15 09:30:00|164.6|162.1|164.3|161.8|164.96|162.46|163.86|161.36|0
1744709700000|2025-04-15 09:35:00|164.32|161.82|167.33|164.83|167.4|164.9|164.29|161.79|0
1744710000000|2025-04-15 09:40:00|167.4|164.9|169.39|166.89|169.49|166.99|166.98|164.48|0
1744710300000|2025-04-15 09:45:00|169.42|166.92|168.22|165.72|169.49|166.99|167.88|165.38|0
1744710600000|2025-04-15 09:50:00|168.26|165.76|168.62|166.12|169.18|166.68|167.74|165.24|0
1744710900000|2025-04-15 09:55:00|168.76|166.26|168.01|165.51|168.76|166.26|167.62|165.12|0
1744711200000|2025-04-15 10:00:00|167.73|165.23|166.44|163.94|168.48|165.98|165.96|163.46|0
1744711500000|2025-04-15 10:05:00|166.34|163.84|165.81|163.31|167.02|164.52|165.58|163.08|0
1744711800000|2025-04-15 10:10:00|165.78|163.28|165.7|163.2|166.17|163.67|165.31|162.81|0
1744712100000|2025-04-15 10:15:00|165.67|163.17|165.71|163.21|166.18|163.68|165.5|163|0
1744712400000|2025-04-15 10:20:00|165.62|163.12|164.95|162.45|165.62|163.12|164.33|161.83|0
1744712700000|2025-04-15 10:25:00|164.99|162.49|165.44|162.94|165.59|163.09|164.77|162.27|0
1744713000000|2025-04-15 10:30:00|165.31|162.81|165.86|163.36|166.21|163.71|164.9|162.4|0
1744713300000|2025-04-15 10:35:00|165.96|163.46|166.01|163.51|166.1|163.6|165.51|163.01|0
1744713600000|2025-04-15 10:40:00|165.94|163.44|168.35|165.85|168.43|165.93|165.63|163.13|0
1744713900000|2025-04-15 10:45:00|168.3|165.8|169.03|166.53|170.28|167.78|167.67|165.17|0
1744714200000|2025-04-15 10:50:00|168.93|166.43|167.72|165.22|169.28|166.78|167.32|164.82|0
1744714500000|2025-04-15 10:55:00|167.76|165.26|166.95|164.45|168.19|165.69|166.95|164.45|0
1744714800000|2025-04-15 11:00:00|166.89|164.39|166.41|163.91|167.96|165.46|166.06|163.56|0
1744715100000|2025-04-15 11:05:00|166.37|163.87|166.49|163.99|167.65|165.15|166.26|163.76|0
1744715400000|2025-04-15 11:10:00|166.66|164.16|168.8|166.3|168.84|166.34|166.66|164.16|0
1744715700000|2025-04-15 11:15:00|168.87|166.37|168.03|165.53|168.87|166.37|167.81|165.31|0
1744716000000|2025-04-15 11:20:00|168.13|165.63|167.59|165.09|168.31|165.81|167.49|164.99|0
1744716300000|2025-04-15 11:25:00|167.75|165.25|166.98|164.48|167.75|165.25|166.31|163.81|0
1744716600000|2025-04-15 11:30:00|166.91|164.41|167.72|165.22|168.13|165.63|165.67|163.17|0
1744716900000|2025-04-15 11:35:00|167.75|165.25|168.85|166.35|170.49|167.99|167.75|165.25|0
1744717200000|2025-04-15 11:40:00|168.82|166.32|171.16|168.66|171.3|168.8|168.52|166.02|0
1744717500000|2025-04-15 11:45:00|171.05|168.55|175.22|172.72|175.35|172.85|170.96|168.46|0
1744717800000|2025-04-15 11:50:00|175.25|172.75|174.13|171.63|177.34|174.84|173.93|171.43|0
1744718100000|2025-04-15 11:55:00|174.09|171.59|175.55|173.05|176.03|173.53|172.8|170.3|0
1744718400000|2025-04-15 12:00:00|175.38|172.88|173.86|171.36|176.05|173.55|173.5|171|0
1744718700000|2025-04-15 12:05:00|173.89|171.39|173.32|170.82|175.06|172.56|172.9|170.4|0
1744719000000|2025-04-15 12:10:00|173.28|170.78|173.56|171.06|174.41|171.91|172.71|170.21|0
1744719300000|2025-04-15 12:15:00|173.79|171.29|176.23|173.73|176.37|173.87|173.79|171.29|0
1744719600000|2025-04-15 12:20:00|176.26|173.76|177.63|175.13|179.01|176.51|175.93|173.43|0
1744719900000|2025-04-15 12:25:00|177.77|175.27|178.02|175.52|180.02|177.52|177.43|174.93|0
1744720200000|2025-04-15 12:30:00|177.98|175.48|177.14|174.64|178.02|175.52|175.99|173.49|0
1744720500000|2025-04-15 12:35:00|177.11|174.61|175.14|172.64|177.33|174.83|175.05|172.55|0
1744720800000|2025-04-15 12:40:00|175.21|172.71|173.38|170.88|175.54|173.04|173.07|170.57|0
1744721100000|2025-04-15 12:45:00|173.44|170.94|175.1|172.6|175.61|173.11|173.44|170.94|0
1744721400000|2025-04-15 12:50:00|175.16|172.66|173.83|171.33|175.51|173.01|173.64|171.14|0
1744721700000|2025-04-15 12:55:00|173.76|171.26|172.97|170.47|173.89|171.39|172.38|169.88|0
1744722000000|2025-04-15 13:00:00|172.67|170.17|171.42|168.92|172.73|170.23|171.19|168.69|0
1744722300000|2025-04-15 13:05:00|171.48|168.98|171.27|168.77|171.92|169.42|170.65|168.15|0
1744722600000|2025-04-15 13:10:00|171.31|168.81|170.66|168.16|171.31|168.81|169.52|167.02|0
1744722900000|2025-04-15 13:15:00|170.63|168.13|170.21|167.71|170.63|168.13|170.07|167.57|0
1744723800000|2025-04-15 13:30:00|167.33|164.83|165.27|162.77|168.67|166.17|163.05|160.55|0
1744724100000|2025-04-15 13:35:00|165.6|163.1|160.69|158.19|167.36|164.86|160.69|158.19|0
1744724400000|2025-04-15 13:40:00|161.08|158.58|159.87|157.37|161.64|159.14|158.53|156.03|0
1744724700000|2025-04-15 13:45:00|159.98|157.48|157.89|155.39|162.14|159.64|157.84|155.34|0
1744725000000|2025-04-15 13:50:00|158.32|155.82|157.5|155|158.91|156.41|155.85|153.35|0
1744725300000|2025-04-15 13:55:00|157.43|154.93|160.8|158.3|160.92|158.42|156.86|154.36|0
1744725600000|2025-04-15 14:00:00|160.64|158.14|159.28|156.78|161.28|158.78|157.79|155.29|0
1744725900000|2025-04-15 14:05:00|159.23|156.73|158.83|156.33|159.98|157.48|156.64|154.14|0
1744726200000|2025-04-15 14:10:00|158.71|156.21|158.96|156.46|159.5|157|154.11|151.61|0
1744726500000|2025-04-15 14:15:00|158.9|156.4|167.49|164.99|168.08|165.58|156.77|154.27|0
1744726800000|2025-04-15 14:20:00|167.72|165.22|166.87|164.37|171.65|169.15|162.88|160.38|0
1744727100000|2025-04-15 14:25:00|166.89|164.39|166.88|164.38|169.76|167.26|165.29|162.79|0
1744727400000|2025-04-15 14:30:00|166.82|164.32|161.41|158.91|167.11|164.61|161.25|158.75|0
1744727700000|2025-04-15 14:35:00|161.44|158.94|164.11|161.61|164.46|161.96|161.03|158.53|0
1744728000000|2025-04-15 14:40:00|164.12|161.62|157.77|155.27|165.18|162.68|157.58|155.08|0
1744728300000|2025-04-15 14:45:00|157.85|155.35|160.65|158.15|164.32|161.82|157.54|155.04|0
1744728600000|2025-04-15 14:50:00|160.69|158.19|159.65|157.15|163.59|161.09|158.97|156.47|0
1744728900000|2025-04-15 14:55:00|159.24|156.74|160.77|158.27|160.8|158.3|157.55|155.05|0
1744729200000|2025-04-15 15:00:00|160.73|158.23|157.82|155.32|161.12|158.62|157.64|155.14|0
1744729500000|2025-04-15 15:05:00|157.73|155.23|159.05|156.55|160.66|158.16|157.05|154.55|0
1744729800000|2025-04-15 15:10:00|158.99|156.49|157.72|155.22|160.78|158.28|157.6|155.1|0
1744730100000|2025-04-15 15:15:00|157.78|155.28|157.77|155.27|158.1|155.6|156.3|153.8|0
1744730400000|2025-04-15 15:20:00|157.62|155.12|156.44|153.94|157.71|155.21|156.11|153.61|0
1744730700000|2025-04-15 15:25:00|156.5|154|161.18|158.68|161.34|158.84|156.5|154|0
1744731000000|2025-04-15 15:30:00|161.08|158.58|159.35|156.85|161.53|159.03|157.08|154.58|0
1744731300000|2025-04-15 15:35:00|159.41|156.91|160.06|157.56|161.95|159.45|158.2|155.7|0
1744731600000|2025-04-15 15:40:00|160.12|157.62|160.31|157.81|161.15|158.65|159.39|156.89|0
1744731900000|2025-04-15 15:45:00|160.5|158|161.43|158.93|162.44|159.94|158.82|156.32|0
1744732200000|2025-04-15 15:50:00|161.18|158.68|158.38|155.88|163.23|160.73|157.15|154.65|0
1744732500000|2025-04-15 15:55:00|158.41|155.91|157.77|155.27|160.39|157.89|157.77|155.27|0
1744732800000|2025-04-15 16:00:00|157.71|155.21|156.54|154.04|158.09|155.59|155.83|153.33|0
1744733100000|2025-04-15 16:05:00|156.47|153.97|157.86|155.36|158.49|155.99|155.9|153.4|0
1744733400000|2025-04-15 16:10:00|157.92|155.42|157.4|154.9|158.44|155.94|156.47|153.97|0
1744733700000|2025-04-15 16:15:00|157.37|154.87|157.31|154.81|158.27|155.77|155.9|153.4|0
1744734000000|2025-04-15 16:20:00|157.28|154.78|155.56|153.06|158.23|155.73|155.2|152.7|0
1744734300000|2025-04-15 16:25:00|155.49|152.99|156.71|154.21|156.86|154.36|154.6|152.1|0
1744734600000|2025-04-15 16:30:00|156.65|154.15|157.23|154.73|157.32|154.82|155.18|152.68|0
1744734900000|2025-04-15 16:35:00|157.07|154.57|158.87|156.37|158.9|156.4|156.6|154.1|0
1744735200000|2025-04-15 16:40:00|158.79|156.29|157.36|154.86|159.94|157.44|157.27|154.77|0
1744735500000|2025-04-15 16:45:00|157.42|154.92|157.82|155.32|157.97|155.47|155.9|153.4|0
1744735800000|2025-04-15 16:50:00|157.4|154.9|161.64|159.14|161.89|159.39|157.27|154.77|0
1744736100000|2025-04-15 16:55:00|161.76|159.26|163.21|160.71|165.17|162.67|161.72|159.22|0
1744736400000|2025-04-15 17:00:00|163.34|160.84|161.17|158.67|165.24|162.74|161.13|158.63|0
1744736700000|2025-04-15 17:05:00|161.2|158.7|162.54|160.04|162.67|160.17|160.56|158.06|0
1744737000000|2025-04-15 17:10:00|162.58|160.08|162.11|159.61|163.39|160.89|161.44|158.94|0
1744737300000|2025-04-15 17:15:00|162.04|159.54|164.39|161.89|165.37|162.87|161.86|159.36|0
1744737600000|2025-04-15 17:20:00|164.71|162.21|166.79|164.29|168.13|165.63|163.9|161.4|0
1744737900000|2025-04-15 17:25:00|166.95|164.45|168.1|165.6|169.02|166.52|166.69|164.19|0
1744738200000|2025-04-15 17:30:00|167.96|165.46|167.48|164.98|168.13|165.63|165.4|162.9|0
1744738500000|2025-04-15 17:35:00|167.45|164.95|164.86|162.36|168.27|165.77|164.76|162.26|0
1744738800000|2025-04-15 17:40:00|164.76|162.26|163.91|161.41|164.78|162.28|162.96|160.46|0
1744739100000|2025-04-15 17:45:00|163.78|161.28|163.98|161.48|165.24|162.74|163.62|161.12|0
1744739400000|2025-04-15 17:50:00|163.72|161.22|168.86|166.36|168.91|166.41|163.66|161.16|0
1744739700000|2025-04-15 17:55:00|169.12|166.62|166.3|163.8|169.12|166.62|165.59|163.09|0
1744740000000|2025-04-15 18:00:00|166.27|163.77|166.74|164.24|167.83|165.33|164.74|162.24|0
1744740300000|2025-04-15 18:05:00|166.8|164.3|166.84|164.34|168.87|166.37|166.7|164.2|0
1744740600000|2025-04-15 18:10:00|166.81|164.31|169.57|167.07|169.97|167.47|166.53|164.03|0
1744740900000|2025-04-15 18:15:00|169.44|166.94|170.25|167.75|170.87|168.37|169.04|166.54|0
1744741200000|2025-04-15 18:20:00|170.12|167.62|169.43|166.93|171.01|168.51|168.79|166.29|0
1744741500000|2025-04-15 18:25:00|169.56|167.06|168.77|166.27|169.83|167.33|167.07|164.57|0
1744741800000|2025-04-15 18:30:00|168.97|166.47|165.75|163.25|169.01|166.51|165.67|163.17|0
1744742100000|2025-04-15 18:35:00|165.69|163.19|166.48|163.98|167.41|164.91|165.18|162.68|0
1744742400000|2025-04-15 18:40:00|166.61|164.11|163.96|161.46|166.99|164.49|163.9|161.4|0
1744742700000|2025-04-15 18:45:00|164.03|161.53|164.52|162.02|164.81|162.31|161.91|159.41|0
1744743000000|2025-04-15 18:50:00|164.65|162.15|164.37|161.87|165.67|163.17|164.01|161.51|0
1744743300000|2025-04-15 18:55:00|164.4|161.9|163.81|161.31|164.53|162.03|162.75|160.25|0
1744743600000|2025-04-15 19:00:00|163.84|161.34|164.44|161.94|165.77|163.27|163.7|161.2|0
1744743900000|2025-04-15 19:05:00|164.5|162|164.96|162.46|165.47|162.97|163.79|161.29|0
1744744200000|2025-04-15 19:10:00|165.06|162.56|162.6|160.1|165.48|162.98|162.25|159.75|0
1744744500000|2025-04-15 19:15:00|162.66|160.16|162.42|159.92|163.29|160.79|161.81|159.31|0
1744744800000|2025-04-15 19:20:00|162.36|159.86|164.43|161.93|164.77|162.27|162.05|159.55|0
1744745100000|2025-04-15 19:25:00|164.5|162|165.33|162.83|166.98|164.48|164.5|162|0
1744745400000|2025-04-15 19:30:00|165.2|162.7|165.32|162.82|165.89|163.39|164.13|161.63|0
1744745700000|2025-04-15 19:35:00|165.78|163.28|166.83|164.33|167.18|164.68|164.62|162.12|0
1744746000000|2025-04-15 19:40:00|166.63|164.13|166.75|164.25|167.47|164.97|165.82|163.32|0
1744746300000|2025-04-15 19:45:00|166.82|164.32|168.8|166.3|170.36|167.86|166.55|164.05|0
1744746600000|2025-04-15 19:50:00|167.21|164.71|167.03|164.53|168.54|166.04|165.82|163.32|0
1744746900000|2025-04-15 19:55:00|167.1|164.6|168.4|165.9|169.88|167.38|167.1|164.6|0
1744747200000|2025-04-15 20:00:00|169.02|166.52|167.81|165.31|169.5|167|167.68|165.18|0
1744747500000|2025-04-15 20:05:00|167.94|165.44|167.37|164.87|167.94|165.44|167.02|164.52|0
1744747800000|2025-04-15 20:10:00|167.33|164.83|169.22|166.72|169.29|166.79|167.33|164.83|0
1744748100000|2025-04-15 20:15:00|168.96|166.46|168.57|166.07|169.47|166.97|168.54|166.04|0
1744748400000|2025-04-15 20:20:00|168.5|166|169.03|166.53|169.15|166.65|168.5|166|0
1744748700000|2025-04-15 20:25:00|168.96|166.46|170.67|168.17|170.93|168.43|168.96|166.46|0
1744749000000|2025-04-15 20:30:00|170.61|168.11|169.88|167.38|170.67|168.17|169.81|167.31|0
1744749300000|2025-04-15 20:35:00|169.94|167.44|171.39|168.89|171.54|169.04|169.59|167.09|0
1744749600000|2025-04-15 20:40:00|171.34|168.84|169.91|167.41|171.5|169|169.71|167.21|0
1744749900000|2025-04-15 20:45:00|169.84|167.34|170.43|167.93|170.82|168.32|169.84|167.34|0
1744750200000|2025-04-15 20:50:00|170.57|168.07|170.44|167.94|170.75|168.25|170.22|167.72|0
1744750500000|2025-04-15 20:55:00|170.49|167.89|170.09|167.49|170.69|168.09|169.95|167.35|0
1744750800000|2025-04-15 21:00:00|170.08|167.48|169.74|167.14|170.09|167.49|169.67|167.07|0
1744751100000|2025-04-15 21:05:00|169.73|167.13|169.08|166.48|169.74|167.14|169.08|166.48|0
1744751400000|2025-04-15 21:10:00|169.38|166.78|168.76|166.16|169.38|166.78|168.59|165.99|0
1744751700000|2025-04-15 21:15:00|168.72|166.12|168.77|166.17|169.23|166.63|168.69|166.09|0
1744752000000|2025-04-15 21:20:00|168.95|166.35|168.99|166.39|169.21|166.61|168.9|166.3|0
1744752300000|2025-04-15 21:25:00|169.01|166.41|169.55|166.95|169.85|167.25|169.01|166.41|0
1744752600000|2025-04-15 21:30:00|169.56|166.96|171.54|168.94|171.54|168.94|169.56|166.96|0
1744752900000|2025-04-15 21:35:00|171.34|168.74|172.39|169.79|172.63|170.03|171.34|168.74|0
1744753200000|2025-04-15 21:40:00|172.34|169.74|173.3|170.7|173.32|170.72|172.34|169.74|0
1744753500000|2025-04-15 21:45:00|173.33|170.73|173.49|170.89|173.53|170.93|172.92|170.32|0
1744753800000|2025-04-15 21:50:00|173.34|170.74|175.11|172.51|175.11|172.51|173.34|170.74|0
1744754100000|2025-04-15 21:55:00|174.77|172.17|176.23|173.63|176.6|174|174.67|172.07|0
1744754400000|2025-04-15 22:00:00|179.92|177.32|180.65|178.05|183.66|181.06|179.92|177.32|0
1744754700000|2025-04-15 22:05:00|180.61|178.01|180.3|177.7|181.49|178.89|179.11|176.51|0
1744755000000|2025-04-15 22:10:00|180.26|177.66|180.64|178.04|181.88|179.28|179.88|177.28|0
1744755300000|2025-04-15 22:15:00|180.57|177.97|179.9|177.3|181.52|178.92|179.52|176.92|0
1744755600000|2025-04-15 22:20:00|179.87|177.27|180.36|177.76|180.99|178.39|179.83|177.23|0
1744755900000|2025-04-15 22:25:00|180.32|177.72|178.99|176.39|180.53|177.93|178.5|175.9|0
1744756200000|2025-04-15 22:30:00|179.03|176.43|178.88|176.28|179.13|176.53|178.29|175.69|0
1744756500000|2025-04-15 22:35:00|178.92|176.32|179.44|176.84|180.1|177.5|178.6|176|0
1744756800000|2025-04-15 22:40:00|179.58|176.98|179.36|176.76|179.75|177.15|178.67|176.07|0
1744757100000|2025-04-15 22:45:00|179.4|176.8|179.43|176.83|179.99|177.39|179.12|176.52|0
1744757400000|2025-04-15 22:50:00|179.46|176.86|180.06|177.46|180.65|178.05|179.46|176.86|0
1744757700000|2025-04-15 22:55:00|180.02|177.42|179.53|176.93|180.13|177.53|179.39|176.79|0
1744758000000|2025-04-15 23:00:00|179.63|177.03|179.87|177.27|180.26|177.66|178.97|176.37|0
1744758300000|2025-04-15 23:05:00|179.84|177.24|180.61|178.01|180.89|178.29|179.63|177.03|0
1744758600000|2025-04-15 23:10:00|180.47|177.87|180.81|178.21|181.69|179.09|180.47|177.87|0
1744758900000|2025-04-15 23:15:00|180.85|178.25|180.77|178.17|180.88|178.28|180.43|177.83|0
1744759200000|2025-04-15 23:20:00|180.81|178.21|181.05|178.45|181.44|178.84|180.56|177.96|0
1744759500000|2025-04-15 23:25:00|181.12|178.52|180.8|178.2|181.68|179.08|180.66|178.06|0
1744759800000|2025-04-15 23:30:00|180.84|178.24|181.54|178.94|181.54|178.94|180.31|177.71|0
1744760100000|2025-04-15 23:35:00|181.75|179.15|182.59|179.99|183.26|180.66|181.72|179.12|0
1744760400000|2025-04-15 23:40:00|182.55|179.95|181.6|179|182.55|179.95|181.42|178.82|0
1744760700000|2025-04-15 23:45:00|181.7|179.1|181.7|179.1|182.16|179.56|181.53|178.93|0
1744761000000|2025-04-15 23:50:00|181.67|179.07|181.77|179.17|182.51|179.91|181.6|179|0
1744761300000|2025-04-15 23:55:00|181.66|179.06|181.06|178.46|182.01|179.41|180.71|178.11|0
1744761600000|2025-04-16 00:00:00|181.13|178.53|181.13|178.53|181.9|179.3|180.53|177.93|0
1744761900000|2025-04-16 00:05:00|180.99|178.39|182.15|179.55|183.56|180.96|180.88|178.28|0
1744762200000|2025-04-16 00:10:00|182.11|179.51|183.52|180.92|183.73|181.13|181.83|179.23|0
1744762500000|2025-04-16 00:15:00|183.45|180.85|187.73|185.23|188.09|185.59|183.31|180.71|0
1744762800000|2025-04-16 00:20:00|187.77|185.27|187.77|185.27|188.1|185.6|187.2|184.7|0
1744763100000|2025-04-16 00:25:00|187.63|185.13|187.82|185.32|188.49|185.99|187.4|184.9|0
1744763400000|2025-04-16 00:30:00|187.86|185.36|189.9|187.4|191.09|188.59|187.8|185.3|0
1744763700000|2025-04-16 00:35:00|189.93|187.43|188.85|186.35|190.31|187.81|188.68|186.18|0
1744764000000|2025-04-16 00:40:00|188.88|186.38|189.39|186.89|189.81|187.31|188.32|185.82|0
1744764300000|2025-04-16 00:45:00|189.42|186.92|189.08|186.58|189.48|186.98|188.49|185.99|0
1744764600000|2025-04-16 00:50:00|189.12|186.62|187.75|185.25|189.12|186.62|187.06|184.56|0
1744764900000|2025-04-16 00:55:00|187.82|185.32|188.24|185.74|188.96|186.46|187.19|184.69|0
1744765200000|2025-04-16 01:00:00|188.02|185.52|187.35|184.85|188.02|185.52|187.2|184.7|0
1744765500000|2025-04-16 01:05:00|187.36|184.86|186.71|184.21|187.44|184.94|186.49|183.99|0
1744765800000|2025-04-16 01:10:00|186.6|184.1|186.2|183.7|186.85|184.35|186.1|183.6|0
1744766100000|2025-04-16 01:15:00|186.17|183.67|185.16|182.66|186.17|183.67|185.12|182.62|0
1744766400000|2025-04-16 01:20:00|185.06|182.56|184.71|182.21|185.39|182.89|184.65|182.15|0
1744766700000|2025-04-16 01:25:00|184.84|182.34|184.83|182.33|184.96|182.46|184.74|182.24|0
1744767000000|2025-04-16 01:30:00|184.79|182.29|184.96|182.46|185.24|182.74|184.3|181.8|0
1744767300000|2025-04-16 01:35:00|184.92|182.42|184.18|181.68|184.97|182.47|183.41|180.91|0
1744767600000|2025-04-16 01:40:00|184.25|181.75|184.68|182.18|185.13|182.63|184.1|181.6|0
1744767900000|2025-04-16 01:45:00|184.72|182.22|184.9|182.4|184.9|182.4|184.53|182.03|0
1744768200000|2025-04-16 01:50:00|184.82|182.32|185.25|182.75|185.58|183.08|184.67|182.17|0
1744768500000|2025-04-16 01:55:00|185.18|182.68|185.3|182.8|185.59|183.09|185.08|182.58|0
1744768800000|2025-04-16 02:00:00|184.91|182.41|184.79|182.29|185.49|182.99|184.17|181.67|0
1744769100000|2025-04-16 02:05:00|184.72|182.22|185.09|182.59|185.32|182.82|184.43|181.93|0
1744769400000|2025-04-16 02:10:00|185.2|182.7|185.52|183.02|185.62|183.12|184.97|182.47|0
1744769700000|2025-04-16 02:15:00|185.73|183.23|186.61|184.11|186.85|184.35|185.62|183.12|0
1744770000000|2025-04-16 02:20:00|186.46|183.96|186.33|183.83|186.95|184.45|186.23|183.73|0
1744770300000|2025-04-16 02:25:00|186.37|183.87|185.83|183.33|186.4|183.9|185.01|182.51|0
1744770600000|2025-04-16 02:30:00|185.97|183.47|186.4|183.9|186.58|184.08|185.88|183.38|0
1744770900000|2025-04-16 02:35:00|186.43|183.93|186.96|184.46|186.96|184.46|185.79|183.29|0
1744771200000|2025-04-16 02:40:00|187|184.5|186.54|184.04|187.13|184.63|186.32|183.82|0
1744771500000|2025-04-16 02:45:00|186.47|183.97|186.34|183.84|186.92|184.42|186.02|183.52|0
1744771800000|2025-04-16 02:50:00|186.38|183.88|186.7|184.2|187.13|184.63|186.31|183.81|0
1744772100000|2025-04-16 02:55:00|186.66|184.16|186.46|183.96|186.66|184.16|186.28|183.78|0
1744772400000|2025-04-16 03:00:00|186.39|183.89|186.17|183.67|186.57|184.07|186.04|183.54|0
1744772700000|2025-04-16 03:05:00|186.14|183.64|185.92|183.42|186.39|183.89|185.54|183.04|0
1744773000000|2025-04-16 03:10:00|185.89|183.39|184.96|182.46|185.96|183.46|184.87|182.37|0
1744773300000|2025-04-16 03:15:00|185|182.5|185.14|182.64|185.22|182.72|184.79|182.29|0
1744773600000|2025-04-16 03:20:00|185.1|182.6|184.84|182.34|185.24|182.74|184.8|182.3|0
1744773900000|2025-04-16 03:25:00|184.88|182.38|186.97|184.47|187.03|184.53|184.8|182.3|0
1744774200000|2025-04-16 03:30:00|186.93|184.43|186.76|184.26|186.96|184.46|186.4|183.9|0
1744774500000|2025-04-16 03:35:00|186.77|184.27|186.49|183.99|186.84|184.34|186.38|183.88|0
1744774800000|2025-04-16 03:40:00|186.5|184|187.31|184.81|187.57|185.07|186.39|183.89|0
1744775100000|2025-04-16 03:45:00|187.27|184.77|187.46|184.96|187.6|185.1|187.02|184.52|0
1744775400000|2025-04-16 03:50:00|187.49|184.99|187.27|184.77|187.51|185.01|187.06|184.56|0
1744775700000|2025-04-16 03:55:00|187.24|184.74|187.3|184.8|187.5|185|187.17|184.67|0
1744776000000|2025-04-16 04:00:00|187.22|184.72|187.92|185.42|188.36|185.86|187.15|184.65|0
1744776300000|2025-04-16 04:05:00|188.01|185.51|188.04|185.54|188.18|185.68|187.84|185.34|0
1744776600000|2025-04-16 04:10:00|188.08|185.58|188.26|185.76|188.53|186.03|188.08|185.58|0
1744776900000|2025-04-16 04:15:00|188.23|185.73|188.31|185.81|188.47|185.97|188.07|185.57|0
1744777200000|2025-04-16 04:20:00|188.34|185.84|187.99|185.49|188.55|186.05|187.99|185.49|0
1744777500000|2025-04-16 04:25:00|187.95|185.45|187.73|185.23|188.38|185.88|187.71|185.21|0
1744777800000|2025-04-16 04:30:00|187.76|185.26|187.71|185.21|188.11|185.61|187.57|185.07|0
1744778100000|2025-04-16 04:35:00|187.7|185.2|187.74|185.24|187.82|185.32|187.56|185.06|0
1744778400000|2025-04-16 04:40:00|187.75|185.25|187.75|185.25|187.89|185.39|187.53|185.03|0
1744778700000|2025-04-16 04:45:00|187.71|185.21|188.12|185.62|188.35|185.85|187.71|185.21|0
1744779000000|2025-04-16 04:50:00|188.09|185.59|189.5|187|189.73|187.23|187.99|185.49|0
1744779300000|2025-04-16 04:55:00|189.43|186.93|189.14|186.64|189.43|186.93|188.99|186.49|0
1744779600000|2025-04-16 05:00:00|189.21|186.71|191.04|188.54|191.34|188.84|189.07|186.57|0
1744779900000|2025-04-16 05:05:00|191.11|188.61|192.61|190.11|192.67|190.17|190.34|187.84|0
1744780200000|2025-04-16 05:10:00|192.58|190.08|192.31|189.81|192.58|190.08|191.16|188.66|0
1744780500000|2025-04-16 05:15:00|192.24|189.74|195.87|193.37|196.57|194.07|192.08|189.58|0
1744780800000|2025-04-16 05:20:00|196.01|193.51|198.95|196.45|198.95|196.45|195.41|192.91|0
1744781100000|2025-04-16 05:25:00|198.91|196.41|201.57|199.07|202.61|200.11|198.36|195.86|0
1744781400000|2025-04-16 05:30:00|201.64|199.14|202.04|199.54|203.91|201.41|201.23|198.73|0
1744781700000|2025-04-16 05:35:00|202.12|199.62|199.92|197.42|202.19|199.69|199.74|197.24|0
1744782000000|2025-04-16 05:40:00|199.88|197.38|199.59|197.09|201.43|198.93|199.56|197.06|0
1744782300000|2025-04-16 05:45:00|199.89|197.39|201.01|198.51|201.75|199.25|199.3|196.8|0
1744782600000|2025-04-16 05:50:00|200.82|198.32|199.86|197.36|201.41|198.91|199.77|197.27|0
1744782900000|2025-04-16 05:55:00|199.93|197.43|201.15|198.65|201.21|198.71|199.47|196.97|0
1744783200000|2025-04-16 06:00:00|201.11|198.61|200.85|198.35|201.49|198.99|200.33|197.83|0
1744783500000|2025-04-16 06:05:00|200.77|198.27|199.83|197.33|201.3|198.8|199.17|196.67|0
1744783800000|2025-04-16 06:10:00|199.87|197.37|197.89|195.39|200.05|197.55|196.16|193.66|0
1744784100000|2025-04-16 06:15:00|197.74|195.24|197.57|195.07|197.89|195.39|196.83|194.33|0
1744784400000|2025-04-16 06:20:00|197.61|195.11|197.19|194.69|198.05|195.55|196.58|194.08|0
1744784700000|2025-04-16 06:25:00|197.38|194.88|197.14|194.64|197.38|194.88|196.7|194.2|0
1744785000000|2025-04-16 06:30:00|197.18|194.68|196.18|193.68|197.36|194.86|194.85|192.35|0
1744785300000|2025-04-16 06:35:00|196.22|193.72|196.06|193.56|196.92|194.42|195.68|193.18|0
1744785600000|2025-04-16 06:40:00|195.99|193.49|195.86|193.36|196.6|194.1|194.72|192.22|0
1744785900000|2025-04-16 06:45:00|195.83|193.33|195.43|192.93|196.35|193.85|194.82|192.32|0
1744786200000|2025-04-16 06:50:00|195.4|192.9|195.65|193.15|196.21|193.71|194.73|192.23|0
1744786500000|2025-04-16 06:55:00|195.61|193.11|196.96|194.46|197.02|194.52|195.5|193|0
1744786800000|2025-04-16 07:00:00|196.56|194.06|195.54|193.04|196.58|194.08|194.93|192.43|0
1744787100000|2025-04-16 07:05:00|195.5|193|194.87|192.37|196|193.5|194.4|191.9|0
1744787400000|2025-04-16 07:10:00|194.84|192.34|194.63|192.13|194.91|192.41|193.23|190.73|0
1744787700000|2025-04-16 07:15:00|194.55|192.05|196.29|193.79|196.73|194.23|194.55|192.05|0
1744788000000|2025-04-16 07:20:00|196.4|193.9|197.37|194.87|197.49|194.99|196.06|193.56|0
1744788300000|2025-04-16 07:25:00|197.51|195.01|198.49|195.99|198.76|196.26|197.29|194.79|0
1744788600000|2025-04-16 07:30:00|198.47|195.97|198.72|196.22|199|196.5|197.18|194.68|0
1744788900000|2025-04-16 07:35:00|198.91|196.41|197.6|195.1|199.13|196.63|197.56|195.06|0
1744789200000|2025-04-16 07:40:00|197.56|195.06|197.5|195|198.28|195.78|197.32|194.82|0
1744789500000|2025-04-16 07:45:00|197.65|195.15|199.39|196.89|199.58|197.08|197.43|194.93|0
1744789800000|2025-04-16 07:50:00|199.42|196.92|200.33|197.83|200.43|197.93|199.34|196.84|0
1744790100000|2025-04-16 07:55:00|200.41|197.91|201.03|198.53|201.89|199.39|200.1|197.6|0
1744790400000|2025-04-16 08:00:00|200.88|198.38|200.08|197.58|201.14|198.64|198.35|195.85|0
1744790700000|2025-04-16 08:05:00|199.86|197.36|201.28|198.78|201.86|199.36|198.81|196.31|0
1744791000000|2025-04-16 08:10:00|201.45|198.95|200.76|198.26|201.52|199.02|199.97|197.47|0
1744791300000|2025-04-16 08:15:00|200.37|197.87|199.63|197.13|200.97|198.47|199.63|197.13|0
1744791600000|2025-04-16 08:20:00|199.74|197.24|198.79|196.29|199.96|197.46|197.94|195.44|0
1744791900000|2025-04-16 08:25:00|198.93|196.43|186.33|183.83|199.26|196.76|181.12|178.62|0
1744792200000|2025-04-16 08:30:00|186.97|184.47|185.28|182.78|187.25|184.75|183.47|180.97|0
1744792500000|2025-04-16 08:35:00|185.38|182.88|183.35|180.85|185.99|183.49|180.75|178.25|0
1744792800000|2025-04-16 08:40:00|183.25|180.75|176.8|174.3|183.66|181.16|172.33|169.83|0
1744793100000|2025-04-16 08:45:00|176.84|174.34|180.43|177.93|181.99|179.49|176.84|174.34|0
1744793400000|2025-04-16 08:50:00|180.49|177.99|184.81|182.31|185|182.5|179.61|177.11|0
1744793700000|2025-04-16 08:55:00|184.85|182.35|185.61|183.11|186.16|183.66|183.29|180.79|0
1744794000000|2025-04-16 09:00:00|185.51|183.01|186.43|183.93|186.53|184.03|183.65|181.15|0
1744794300000|2025-04-16 09:05:00|186.5|184|184.08|181.58|186.53|184.03|183.87|181.37|0
1744794600000|2025-04-16 09:10:00|184.15|181.65|184.43|181.93|184.82|182.32|183.33|180.83|0
1744794900000|2025-04-16 09:15:00|184.47|181.97|182.88|180.38|184.82|182.32|181.72|179.22|0
1744795200000|2025-04-16 09:20:00|182.74|180.24|182|179.5|183.35|180.85|182|179.5|0
1744795500000|2025-04-16 09:25:00|182.11|179.61|181.58|179.08|183.24|180.74|180.22|177.72|0
1744795800000|2025-04-16 09:30:00|181.61|179.11|182.18|179.68|182.85|180.35|181.15|178.65|0
1744796100000|2025-04-16 09:35:00|182.21|179.71|180.98|178.48|182.56|180.06|180.54|178.04|0
1744796400000|2025-04-16 09:40:00|181.02|178.52|182.5|180|182.5|180|180.85|178.35|0
1744796700000|2025-04-16 09:45:00|182.54|180.04|183.01|180.51|183.68|181.18|181.91|179.41|0
1744797000000|2025-04-16 09:50:00|183.12|180.62|181.82|179.32|183.69|181.19|181.58|179.08|0
1744797300000|2025-04-16 09:55:00|181.79|179.29|186.25|183.75|186.29|183.79|181.63|179.13|0
1744797600000|2025-04-16 10:00:00|186.21|183.71|182.89|180.39|186.25|183.75|182.61|180.11|0
1744797900000|2025-04-16 10:05:00|182.84|180.34|182.33|179.83|182.87|180.37|181.46|178.96|0
1744798200000|2025-04-16 10:10:00|182.58|180.08|183.82|181.32|184.18|181.68|182.4|179.9|0
1744798500000|2025-04-16 10:15:00|183.86|181.36|182.67|180.17|184.8|182.3|180.67|178.17|0
1744798800000|2025-04-16 10:20:00|182.74|180.24|184.22|181.72|184.22|181.72|181.75|179.25|0
1744799100000|2025-04-16 10:25:00|184.26|181.76|183.75|181.25|184.29|181.79|183.33|180.83|0
1744799400000|2025-04-16 10:30:00|183.79|181.29|183.64|181.14|184.7|182.2|183.02|180.52|0
1744799700000|2025-04-16 10:35:00|183.71|181.21|184.91|182.41|185.61|183.11|183.71|181.21|0
1744800000000|2025-04-16 10:40:00|184.98|182.48|183.92|181.42|184.98|182.48|183.49|180.99|0
1744800300000|2025-04-16 10:45:00|183.78|181.28|183.17|180.67|183.9|181.4|182.69|180.19|0
1744800600000|2025-04-16 10:50:00|183.14|180.64|183.22|180.72|183.75|181.25|182.88|180.38|0
1744800900000|2025-04-16 10:55:00|183.15|180.65|183.34|180.84|184.39|181.89|182.93|180.43|0
1744801200000|2025-04-16 11:00:00|183.37|180.87|185.22|182.72|185.87|183.37|182.94|180.44|0
1744801500000|2025-04-16 11:05:00|185.19|182.69|183.49|180.99|185.8|183.3|182.81|180.31|0
1744801800000|2025-04-16 11:10:00|183.52|181.02|184.08|181.58|185.19|182.69|183.35|180.85|0
1744802100000|2025-04-16 11:15:00|184|181.5|184.52|182.02|185.02|182.52|182.93|180.43|0
1744802400000|2025-04-16 11:20:00|184.48|181.98|184.7|182.2|185.01|182.51|183.83|181.33|0
1744802700000|2025-04-16 11:25:00|184.53|182.03|183.43|180.93|184.91|182.41|183.06|180.56|0
1744803000000|2025-04-16 11:30:00|183.5|181|183.09|180.59|183.6|181.1|182.89|180.39|0
1744803300000|2025-04-16 11:35:00|183.16|180.66|183.18|180.68|184.23|181.73|182.98|180.48|0
1744803600000|2025-04-16 11:40:00|183.21|180.71|181.29|178.79|183.32|180.82|180.75|178.25|0
1744803900000|2025-04-16 11:45:00|181.26|178.76|180.98|178.48|181.89|179.39|180.33|177.83|0
1744804200000|2025-04-16 11:50:00|181.05|178.55|183.47|180.97|183.92|181.42|180.84|178.34|0
1744804500000|2025-04-16 11:55:00|183.5|181|182.98|180.48|183.5|181|182.63|180.13|0
1744804800000|2025-04-16 12:00:00|183.01|180.51|182.6|180.1|184.46|181.96|182.45|179.95|0
1744805100000|2025-04-16 12:05:00|182.53|180.03|182.07|179.57|183.11|180.61|182.04|179.54|0
1744805400000|2025-04-16 12:10:00|182.11|179.61|183.57|181.07|184.07|181.57|182.1|179.6|0
1744805700000|2025-04-16 12:15:00|183.64|181.14|183.82|181.32|183.99|181.49|183.23|180.73|0
1744806000000|2025-04-16 12:20:00|183.71|181.21|183.94|181.44|184.19|181.69|183.09|180.59|0
1744806300000|2025-04-16 12:25:00|183.97|181.47|183.42|180.92|184.12|181.62|182.29|179.79|0
1744806600000|2025-04-16 12:30:00|183.6|181.1|183.33|180.83|184.33|181.83|182.15|179.65|0
1744806900000|2025-04-16 12:35:00|183.44|180.94|184.89|182.39|185.41|182.91|182.78|180.28|0
1744807200000|2025-04-16 12:40:00|184.86|182.36|186.29|183.79|186.7|184.2|184.86|182.36|0
1744807500000|2025-04-16 12:45:00|186.25|183.75|187.27|184.77|187.69|185.19|186.11|183.61|0
1744807800000|2025-04-16 12:50:00|187.31|184.81|186.4|183.9|188.16|185.66|186.39|183.89|0
1744808100000|2025-04-16 12:55:00|186.45|183.95|187.04|184.54|187.57|185.07|185.93|183.43|0
1744808400000|2025-04-16 13:00:00|187.4|184.9|188.82|186.32|189.54|187.04|186.83|184.33|0
1744808700000|2025-04-16 13:05:00|188.74|186.24|189.82|187.32|190.39|187.89|188.32|185.82|0
1744809000000|2025-04-16 13:10:00|189.89|187.39|189.19|186.59|190.29|187.79|188.8|186.3|0
1744809300000|2025-04-16 13:15:00|189.23|186.63|190.92|188.32|190.92|188.32|188.65|186.05|0
1744809600000|2025-04-16 13:20:00|190.89|188.29|190.45|187.85|191.39|188.79|190.23|187.63|0
1744809900000|2025-04-16 13:25:00|190.38|187.78|191.02|188.42|191.46|188.86|189.8|187.2|0
1744810200000|2025-04-16 13:30:00|191.31|188.71|185.99|183.49|191.31|188.71|185.53|183.03|0
1744810500000|2025-04-16 13:35:00|186.28|183.78|184.71|182.21|187.18|184.68|182.46|179.96|0
1744810800000|2025-04-16 13:40:00|184.92|182.42|186.34|183.84|186.92|184.42|184.18|181.68|0
1744811100000|2025-04-16 13:45:00|186.3|183.8|189.65|187.15|190.97|188.47|186.3|183.8|0
1744811400000|2025-04-16 13:50:00|189.82|187.32|193.99|191.49|195.13|192.63|189.4|186.9|0
1744811700000|2025-04-16 13:55:00|194.13|191.63|196.06|193.56|196.06|193.56|191.81|189.31|0
1744812000000|2025-04-16 14:00:00|195.93|193.43|194.01|191.51|197.24|194.74|193.5|191|0
1744812300000|2025-04-16 14:05:00|193.79|191.29|190.53|188.03|194.1|191.6|189.5|187|0
1744812600000|2025-04-16 14:10:00|190.75|188.25|193.63|191.13|193.66|191.16|189.22|186.72|0
1744812900000|2025-04-16 14:15:00|193.52|191.02|192.19|189.69|194.55|192.05|192.19|189.69|0
1744813200000|2025-04-16 14:20:00|192.04|189.54|187.88|185.38|193.14|190.64|187.84|185.34|0
1744813500000|2025-04-16 14:25:00|187.52|185.02|185.74|183.24|187.81|185.31|184.6|182.1|0
1744813800000|2025-04-16 14:30:00|185.52|183.02|184.47|181.97|187.23|184.73|184.3|181.8|0
1744814100000|2025-04-16 14:35:00|184.61|182.11|184.13|181.63|186.68|184.18|183.97|181.47|0
1744814400000|2025-04-16 14:40:00|184.1|181.6|181.91|179.41|184.47|181.97|181.09|178.59|0
1744814700000|2025-04-16 14:45:00|181.98|179.48|183.67|181.17|183.93|181.43|181.98|179.48|0
1744815000000|2025-04-16 14:50:00|183.53|181.03|183.26|180.76|184.21|181.71|181.93|179.43|0
1744815300000|2025-04-16 14:55:00|183.33|180.83|182.66|180.16|185.3|182.8|182.26|179.76|0
1744815600000|2025-04-16 15:00:00|182.37|179.87|183.07|180.57|183.3|180.8|180.55|178.05|0
1744815900000|2025-04-16 15:05:00|182.93|180.43|180.78|178.28|184.36|181.86|180.46|177.96|0
1744816200000|2025-04-16 15:10:00|180.71|178.21|180.43|177.93|181.47|178.97|179.8|177.3|0
1744816500000|2025-04-16 15:15:00|180|177.5|181.55|179.05|183.11|180.61|179.93|177.43|0
1744816800000|2025-04-16 15:20:00|181.63|179.13|174.86|172.36|182.46|179.96|174.44|171.94|0
1744817100000|2025-04-16 15:25:00|174.72|172.22|174.36|171.86|174.99|172.49|172.85|170.35|0
1744817400000|2025-04-16 15:30:00|174.23|171.73|175.87|173.37|177.51|175.01|174.23|171.73|0
1744817700000|2025-04-16 15:35:00|175.67|173.17|177.26|174.76|177.91|175.41|175.67|173.17|0
1744818000000|2025-04-16 15:40:00|177.33|174.83|180.25|177.75|180.67|178.17|177.33|174.83|0
1744818300000|2025-04-16 15:45:00|180.21|177.71|182.19|179.69|182.41|179.91|179.7|177.2|0
1744818600000|2025-04-16 15:50:00|182.12|179.62|184.65|182.15|184.86|182.36|181.91|179.41|0
1744818900000|2025-04-16 15:55:00|184.72|182.22|185.9|183.4|186.87|184.37|183.65|181.15|0
1744819200000|2025-04-16 16:00:00|185.47|182.97|185.41|182.91|187.49|184.99|185.3|182.8|0
1744819500000|2025-04-16 16:05:00|185.37|182.87|187.06|184.56|189.16|186.66|185.37|182.87|0
1744819800000|2025-04-16 16:10:00|187.09|184.59|186.5|184|187.49|184.99|185.26|182.76|0
1744820100000|2025-04-16 16:15:00|186.43|183.93|187.12|184.62|187.69|185.19|185.64|183.14|0
1744820400000|2025-04-16 16:20:00|186.97|184.47|186.71|184.21|188.66|186.16|186.53|184.03|0
1744820700000|2025-04-16 16:25:00|186.64|184.14|186.64|184.14|187.2|184.7|185.65|183.15|0
1744821000000|2025-04-16 16:30:00|186.79|184.29|184.59|182.09|187.48|184.98|184.52|182.02|0
1744821300000|2025-04-16 16:35:00|184.66|182.16|188.37|185.87|188.91|186.41|184.35|181.85|0
1744821600000|2025-04-16 16:40:00|188.52|186.02|186.86|184.36|190.11|187.61|186.54|184.04|0
1744821900000|2025-04-16 16:45:00|186.72|184.22|188.29|185.79|189.17|186.67|186.57|184.07|0
1744822200000|2025-04-16 16:50:00|188.26|185.76|187.8|185.3|189.13|186.63|187.66|185.16|0
1744822500000|2025-04-16 16:55:00|187.65|185.15|188.64|186.14|189.06|186.56|186.98|184.48|0
1744822800000|2025-04-16 17:00:00|188.71|186.21|189.6|187.1|189.87|187.37|187.36|184.86|0
1744823100000|2025-04-16 17:05:00|189.52|187.02|189.95|187.45|190.41|187.91|187.25|184.75|0
1744823400000|2025-04-16 17:10:00|189.91|187.41|189.72|187.22|191|188.5|188.84|186.34|0
1744823700000|2025-04-16 17:15:00|189.61|187.11|186.76|184.26|190|187.5|186.35|183.85|0
1744824000000|2025-04-16 17:20:00|186.69|184.19|187.82|185.32|188.35|185.85|185.01|182.51|0
1744824300000|2025-04-16 17:25:00|187.74|185.24|185.26|182.76|188.29|185.79|185.12|182.62|0
1744824600000|2025-04-16 17:30:00|185.16|182.66|195.88|193.38|197.76|195.26|185.16|182.66|0
1744824900000|2025-04-16 17:35:00|196|193.5|196.8|194.3|197.55|195.05|192.8|190.3|0
1744825200000|2025-04-16 17:40:00|197.39|194.89|201.03|198.53|202.71|200.21|197.39|194.89|0
1744825500000|2025-04-16 17:45:00|201.41|198.91|206.04|203.54|207.02|204.52|201.41|198.91|0
1744825800000|2025-04-16 17:50:00|206.11|203.61|206.88|204.38|208.84|206.34|202.87|200.37|0
1744826100000|2025-04-16 17:55:00|206.95|204.45|214.03|211.53|214.09|211.59|205.71|203.21|0
1744826400000|2025-04-16 18:00:00|213.92|211.42|209.61|207.11|213.92|211.42|208.33|205.83|0
1744826700000|2025-04-16 18:05:00|209.78|207.28|206.85|204.35|210.31|207.81|206.48|203.98|0
1744827000000|2025-04-16 18:10:00|206.84|204.34|205.21|202.71|207.68|205.18|204.32|201.82|0
1744827300000|2025-04-16 18:15:00|204.67|202.17|209.31|206.81|210.77|208.27|204.67|202.17|0
1744827600000|2025-04-16 18:20:00|209.16|206.66|204.64|202.14|210.39|207.89|203.87|201.37|0
1744827900000|2025-04-16 18:25:00|204.79|202.29|204.87|202.37|205.86|203.36|202.26|199.76|0
1744828200000|2025-04-16 18:30:00|205.22|202.72|206.95|204.45|207.83|205.33|204.84|202.34|0
1744828500000|2025-04-16 18:35:00|207.58|205.08|211.93|209.43|212.25|209.75|207.58|205.08|0
1744828800000|2025-04-16 18:40:00|211.57|209.07|212.65|210.15|214.11|211.61|210.88|208.38|0
1744829100000|2025-04-16 18:45:00|212.53|210.03|213.45|210.95|214.16|211.66|211.56|209.06|0
1744829400000|2025-04-16 18:50:00|213.61|211.11|216.76|214.26|216.76|214.26|213.61|211.11|0
1744829700000|2025-04-16 18:55:00|216.72|214.22|217.52|215.02|217.68|215.18|214.02|211.52|0
1744830000000|2025-04-16 19:00:00|216.79|214.29|219.36|216.86|220.19|217.69|215.75|213.25|0
1744830300000|2025-04-16 19:05:00|219.45|216.95|221.63|219.13|222.29|219.79|218.03|215.53|0
1744830600000|2025-04-16 19:10:00|221.55|219.05|220.33|217.83|225.71|223.21|218.98|216.48|0
1744830900000|2025-04-16 19:15:00|220.41|217.91|223.73|221.23|223.73|221.23|219.39|216.89|0
1744831200000|2025-04-16 19:20:00|223.82|221.32|226.37|223.87|226.69|224.19|223.32|220.82|0
1744831500000|2025-04-16 19:25:00|226.28|223.78|227.73|225.23|228.98|226.48|226.28|223.78|0
1744831800000|2025-04-16 19:30:00|227.48|224.98|222.31|219.81|227.48|224.98|221.01|218.51|0
1744832100000|2025-04-16 19:35:00|222.36|219.86|221|218.5|224.35|221.85|220.59|218.09|0
1744832400000|2025-04-16 19:40:00|220.76|218.26|218.97|216.47|221.67|219.17|216.99|214.49|0
1744832700000|2025-04-16 19:45:00|219.05|216.55|217.46|214.96|220.39|217.89|216.5|214|0
1744833000000|2025-04-16 19:50:00|216.01|213.51|208.27|205.77|216.38|213.88|206.4|203.9|0
1744833300000|2025-04-16 19:55:00|208.35|205.85|207.48|204.98|213.39|210.89|205.31|202.81|0
1744833600000|2025-04-16 20:00:00|207.63|205.13|205.37|202.87|209.97|207.47|204.87|202.37|0
1744833900000|2025-04-16 20:05:00|205.22|202.72|208.78|206.28|209.4|206.9|204.91|202.41|0
1744834200000|2025-04-16 20:10:00|208.7|206.2|204.87|202.37|208.99|206.49|204.56|202.06|0
1744834500000|2025-04-16 20:15:00|204.56|202.06|204.91|202.41|205.72|203.22|204.23|201.73|0
1744834800000|2025-04-16 20:20:00|205.06|202.56|207.22|204.72|207.89|205.39|205.06|202.56|0
1744835100000|2025-04-16 20:25:00|207.3|204.8|206.23|203.73|207.3|204.8|205.35|202.85|0
1744835400000|2025-04-16 20:30:00|206.15|203.65|205.44|202.94|206.44|203.94|205.14|202.64|0
1744835700000|2025-04-16 20:35:00|205.36|202.86|205.24|202.74|205.68|203.18|204.86|202.36|0
1744836000000|2025-04-16 20:40:00|205.32|202.82|208.48|205.98|208.48|205.98|205.24|202.74|0
1744836300000|2025-04-16 20:45:00|208.32|205.82|208.58|206.08|208.71|206.21|207.32|204.82|0
1744836600000|2025-04-16 20:50:00|208.66|206.16|210.82|208.32|213.4|210.9|208.54|206.04|0
1744836900000|2025-04-16 20:55:00|210.87|208.27|211.52|208.92|211.73|209.13|210.48|207.88|0
1744837200000|2025-04-16 21:00:00|211.23|208.63|211.4|208.8|211.86|209.26|210.5|207.9|0
1744837500000|2025-04-16 21:05:00|211.39|208.79|211.04|208.44|211.56|208.96|211.04|208.44|0
1744837800000|2025-04-16 21:10:00|211.06|208.46|210.61|208.01|211.06|208.46|210.6|208|0
1744838100000|2025-04-16 21:15:00|210.57|207.97|210.68|208.08|210.86|208.26|210.53|207.93|0
1744838400000|2025-04-16 21:20:00|210.58|207.98|210.63|208.03|210.71|208.11|210.57|207.97|0
1744838700000|2025-04-16 21:25:00|210.54|207.94|209.75|207.15|210.54|207.94|209.75|207.15|0
1744839000000|2025-04-16 21:30:00|209.76|207.16|209.2|206.6|209.89|207.29|209.2|206.6|0
1744839300000|2025-04-16 21:35:00|209.09|206.49|209.5|206.9|209.5|206.9|208.89|206.29|0
1744839600000|2025-04-16 21:40:00|209.56|206.96|209.46|206.86|209.56|206.96|209.19|206.59|0
1744839900000|2025-04-16 21:45:00|209.45|206.85|209.01|206.41|209.75|207.15|208.93|206.33|0
1744840200000|2025-04-16 21:50:00|208.82|206.22|208.64|206.04|209.09|206.49|207.88|205.28|0
1744840500000|2025-04-16 21:55:00|208.8|206.2|209.04|206.44|209.57|206.97|208.77|206.17|0
1744840800000|2025-04-16 22:00:00|207.28|204.68|207.35|204.75|209.84|207.24|207.2|204.6|0
1744841100000|2025-04-16 22:05:00|207.39|204.79|208.47|205.87|209.1|206.5|207.35|204.75|0
1744841400000|2025-04-16 22:10:00|208.55|205.95|209.75|207.15|209.79|207.19|207.35|204.75|0
1744841700000|2025-04-16 22:15:00|209.72|207.12|210.45|207.85|210.93|208.33|209.44|206.84|0
1744842000000|2025-04-16 22:20:00|210.5|207.9|209.16|206.56|211.16|208.56|208.73|206.13|0
1744842300000|2025-04-16 22:25:00|209.24|206.64|208.81|206.21|209.36|206.76|208.5|205.9|0
1744842600000|2025-04-16 22:30:00|208.5|205.9|209.58|206.98|209.58|206.98|208.11|205.51|0
1744842900000|2025-04-16 22:35:00|209.7|207.1|208.41|205.81|209.82|207.22|208.37|205.77|0
1744843200000|2025-04-16 22:40:00|208.33|205.73|208.14|205.54|208.61|206.01|207.98|205.38|0
1744843500000|2025-04-16 22:45:00|208.06|205.46|208.33|205.73|208.99|206.39|207.71|205.11|0
1744843800000|2025-04-16 22:50:00|208.44|205.84|208.87|206.27|209.57|206.97|208.06|205.46|0
1744844100000|2025-04-16 22:55:00|208.83|206.23|208.59|205.99|208.86|206.26|207.7|205.1|0
1744844400000|2025-04-16 23:00:00|208.48|205.88|209.13|206.53|209.29|206.69|207.93|205.33|0
1744844700000|2025-04-16 23:05:00|209.17|206.57|211.48|208.88|212.03|209.43|209.17|206.57|0
1744845000000|2025-04-16 23:10:00|211.44|208.84|210.02|207.42|211.48|208.88|209.95|207.35|0
1744845300000|2025-04-16 23:15:00|210.06|207.46|208.31|205.71|210.22|207.62|207.53|204.93|0
1744845600000|2025-04-16 23:20:00|208.38|205.78|208.11|205.51|208.77|206.17|207.99|205.39|0
1744845900000|2025-04-16 23:25:00|208.15|205.55|207.99|205.39|208.34|205.74|207.84|205.24|0
1744846200000|2025-04-16 23:30:00|207.95|205.35|209.38|206.78|209.46|206.86|207.95|205.35|0
1744846500000|2025-04-16 23:35:00|209.54|206.94|212.92|210.32|213.04|210.44|209.23|206.63|0
1744846800000|2025-04-16 23:40:00|212.76|210.16|208.79|206.19|212.76|210.16|208.56|205.96|0
1744847100000|2025-04-16 23:45:00|208.68|206.08|208.64|206.04|208.68|206.08|207.82|205.22|0
1744847400000|2025-04-16 23:50:00|208.48|205.88|209.02|206.42|209.68|207.08|208.13|205.53|0
1744847700000|2025-04-16 23:55:00|209.18|206.58|208.47|205.87|210.03|207.43|207.89|205.29|0
1744848000000|2025-04-17 00:00:00|208.51|205.91|205.88|203.28|210.5|207.9|204.92|202.32|0
1744848300000|2025-04-17 00:05:00|205.8|203.2|205.68|203.08|208.66|206.06|205.15|202.55|0
1744848600000|2025-04-17 00:10:00|205.8|203.2|205.83|203.23|206.18|203.58|205.41|202.81|0
1744848900000|2025-04-17 00:15:00|205.76|203.16|206.42|203.92|206.91|204.41|203.1|200.6|0
1744849200000|2025-04-17 00:20:00|206.38|203.88|205.24|202.74|206.83|204.33|204.94|202.44|0
1744849500000|2025-04-17 00:25:00|205.28|202.78|205.02|202.52|205.6|203.1|204.57|202.07|0
1744849800000|2025-04-17 00:30:00|204.98|202.48|205.48|202.98|206.05|203.55|204.78|202.28|0
1744850100000|2025-04-17 00:35:00|205.41|202.91|204.57|202.07|205.64|203.14|204.02|201.52|0
1744850400000|2025-04-17 00:40:00|204.49|201.99|204.07|201.57|205.22|202.72|203.81|201.31|0
1744850700000|2025-04-17 00:45:00|204.15|201.65|204.66|202.16|204.66|202.16|202.97|200.47|0
1744851000000|2025-04-17 00:50:00|204.58|202.08|201.95|199.45|204.58|202.08|201.42|198.92|0
1744851300000|2025-04-17 00:55:00|201.99|199.49|199.17|196.67|202.04|199.54|198.72|196.22|0
1744851600000|2025-04-17 01:00:00|199.09|196.59|202.02|199.52|202.25|199.75|199.02|196.52|0
1744851900000|2025-04-17 01:05:00|202.05|199.55|201.55|199.05|202.09|199.59|200.76|198.26|0
1744852200000|2025-04-17 01:10:00|201.51|199.01|201.93|199.43|202.31|199.81|201.23|198.73|0
1744852500000|2025-04-17 01:15:00|201.97|199.47|201.98|199.48|202.27|199.77|201.07|198.57|0
1744852800000|2025-04-17 01:20:00|201.9|199.4|202.08|199.58|202.21|199.71|200.9|198.4|0
1744853100000|2025-04-17 01:25:00|202.12|199.62|202.39|199.89|202.42|199.92|202|199.5|0
1744853400000|2025-04-17 01:30:00|202.32|199.82|201.15|198.65|202.61|200.11|200.95|198.45|0
1744853700000|2025-04-17 01:35:00|201.11|198.61|201.58|199.08|201.66|199.16|199.8|197.3|0
1744854000000|2025-04-17 01:40:00|201.62|199.12|201.37|198.87|201.82|199.32|201.23|198.73|0
1744854300000|2025-04-17 01:45:00|201.41|198.91|202.56|200.06|202.6|200.1|201.15|198.65|0
1744854600000|2025-04-17 01:50:00|202.52|200.02|201.13|198.63|202.9|200.4|201.13|198.63|0
1744854900000|2025-04-17 01:55:00|201.1|198.6|199.71|197.21|201.18|198.68|199.19|196.69|0
1744855200000|2025-04-17 02:00:00|199.75|197.25|200.1|197.6|200.8|198.3|199.6|197.1|0
1744855500000|2025-04-17 02:05:00|200.14|197.64|199.35|196.85|200.46|197.96|199.31|196.81|0
1744855800000|2025-04-17 02:10:00|199.39|196.89|199.25|196.75|199.39|196.89|199.04|196.54|0
1744856100000|2025-04-17 02:15:00|199.29|196.79|198.01|195.51|199.32|196.82|197.42|194.92|0
1744856400000|2025-04-17 02:20:00|198.05|195.55|198.29|195.79|198.29|195.79|197.55|195.05|0
1744856700000|2025-04-17 02:25:00|198.33|195.83|198.23|195.73|198.61|196.11|198.23|195.73|0
1744857000000|2025-04-17 02:30:00|198.35|195.85|198.83|196.33|199|196.5|198.2|195.7|0
1744857300000|2025-04-17 02:35:00|198.8|196.3|200.83|198.33|200.83|198.33|198.73|196.23|0
1744857600000|2025-04-17 02:40:00|200.48|197.98|200.02|197.52|200.98|198.48|199.75|197.25|0
1744857900000|2025-04-17 02:45:00|200.06|197.56|197.88|195.38|200.06|197.56|197.69|195.19|0
1744858200000|2025-04-17 02:50:00|197.84|195.34|197.36|194.86|198.19|195.69|197.16|194.66|0
1744858500000|2025-04-17 02:55:00|197.25|194.75|197.08|194.58|197.48|194.98|196.71|194.21|0
1744858800000|2025-04-17 03:00:00|197.04|194.54|196.26|193.76|197.05|194.55|195.9|193.4|0
1744859100000|2025-04-17 03:05:00|196.29|193.79|196.08|193.58|196.29|193.79|195.52|193.02|0
1744859400000|2025-04-17 03:10:00|196.16|193.66|195.98|193.48|196.16|193.66|195.62|193.12|0
1744859700000|2025-04-17 03:15:00|195.83|193.33|194.91|192.41|195.83|193.33|194.74|192.24|0
1744860000000|2025-04-17 03:20:00|194.8|192.3|195.01|192.51|195.94|193.44|194.73|192.23|0
1744860300000|2025-04-17 03:25:00|195.09|192.59|195.29|192.79|195.37|192.87|195.04|192.54|0
1744860600000|2025-04-17 03:30:00|195.26|192.76|195.7|193.2|195.87|193.37|195.03|192.53|0
1744860900000|2025-04-17 03:35:00|195.78|193.28|196.22|193.72|196.32|193.82|195.7|193.2|0
1744861200000|2025-04-17 03:40:00|196.15|193.65|196.25|193.75|196.46|193.96|196.01|193.51|0
1744861500000|2025-04-17 03:45:00|196.21|193.71|195.31|192.81|196.21|193.71|195.06|192.56|0
1744861800000|2025-04-17 03:50:00|195.24|192.74|194.43|191.93|195.33|192.83|194.36|191.86|0
1744862100000|2025-04-17 03:55:00|194.51|192.01|193.53|191.03|194.94|192.44|193.19|190.69|0
1744862400000|2025-04-17 04:00:00|193.46|190.96|193.47|190.97|193.74|191.24|193.28|190.78|0
1744862700000|2025-04-17 04:05:00|193.43|190.93|193.35|190.85|193.64|191.14|192.79|190.29|0
1744863000000|2025-04-17 04:10:00|193.27|190.77|193.49|190.99|193.59|191.09|193.26|190.76|0
1744863300000|2025-04-17 04:15:00|193.41|190.91|193.65|191.15|193.91|191.41|193.33|190.83|0
1744863600000|2025-04-17 04:20:00|193.69|191.19|193.23|190.73|193.69|191.19|193.11|190.61|0
1744863900000|2025-04-17 04:25:00|193.16|190.66|193.11|190.61|193.36|190.86|192.73|190.23|0
1744864200000|2025-04-17 04:30:00|193.08|190.58|193.11|190.61|193.24|190.74|192.7|190.2|0
1744864500000|2025-04-17 04:35:00|192.99|190.49|193.05|190.55|193.43|190.93|192.83|190.33|0
1744864800000|2025-04-17 04:40:00|193.07|190.57|192.41|189.91|193.07|190.57|192.38|189.88|0
1744865100000|2025-04-17 04:45:00|192.52|190.02|192.85|190.35|192.97|190.47|192.42|189.92|0
1744865400000|2025-04-17 04:50:00|192.81|190.31|192.92|190.42|192.95|190.45|192.44|189.94|0
1744865700000|2025-04-17 04:55:00|192.85|190.35|193.06|190.56|193.18|190.68|192.85|190.35|0
1744866000000|2025-04-17 05:00:00|193.13|190.63|192.78|190.28|193.27|190.77|192.68|190.18|0
1744866300000|2025-04-17 05:05:00|192.7|190.2|192.92|190.42|193.11|190.61|192.7|190.2|0
1744866600000|2025-04-17 05:10:00|193|190.5|192.97|190.47|193.05|190.55|190.4|187.9|0
1744866900000|2025-04-17 05:15:00|193.05|190.55|192.92|190.42|193.21|190.71|192.82|190.32|0
1744867200000|2025-04-17 05:20:00|192.96|190.46|193.02|190.52|193.6|191.1|192.92|190.42|0
1744867500000|2025-04-17 05:25:00|193.06|190.56|193.61|191.11|193.76|191.26|193.05|190.55|0
1744867800000|2025-04-17 05:30:00|193.69|191.19|193.11|190.61|193.98|191.48|192.12|189.62|0
1744868100000|2025-04-17 05:35:00|193.07|190.57|190.98|188.48|193.11|190.61|190.76|188.26|0
1744868400000|2025-04-17 05:40:00|191.11|188.61|190.2|187.7|191.36|188.86|189.24|186.74|0
1744868700000|2025-04-17 05:45:00|190.17|187.67|190.31|187.81|190.95|188.45|189.64|187.14|0
1744869000000|2025-04-17 05:50:00|190.42|187.92|191.18|188.68|191.28|188.78|190.21|187.71|0
1744869300000|2025-04-17 05:55:00|191.22|188.72|190.73|188.23|191.84|189.34|190.73|188.23|0
1744869600000|2025-04-17 06:00:00|190.95|188.45|191.85|189.35|192.46|189.96|190.8|188.3|0
1744869900000|2025-04-17 06:05:00|191.89|189.39|189.54|187.04|192.24|189.74|189.42|186.92|0
1744870200000|2025-04-17 06:10:00|189.4|186.9|188.72|186.22|190.26|187.76|188.72|186.22|0
1744870500000|2025-04-17 06:15:00|188.76|186.26|189.65|187.15|190.56|188.06|188.43|185.93|0
1744870800000|2025-04-17 06:20:00|189.72|187.22|189.42|186.92|190.09|187.59|188.68|186.18|0
1744871100000|2025-04-17 06:25:00|189.49|186.99|188.99|186.49|189.79|187.29|188.7|186.2|0
1744871400000|2025-04-17 06:30:00|188.92|186.42|189.58|187.08|190.06|187.56|188.74|186.24|0
1744871700000|2025-04-17 06:35:00|189.59|187.09|189.58|187.08|190.47|187.97|189.37|186.87|0
1744872000000|2025-04-17 06:40:00|189.55|187.05|190.97|188.47|191.04|188.54|189.04|186.54|0
1744872300000|2025-04-17 06:45:00|191.12|188.62|190.6|188.1|192.89|190.39|190.28|187.78|0
1744872600000|2025-04-17 06:50:00|190.56|188.06|191.47|188.97|191.83|189.33|190.54|188.04|0
1744872900000|2025-04-17 06:55:00|191.36|188.86|191.39|188.89|191.53|189.03|190.65|188.15|0
1744873200000|2025-04-17 07:00:00|191.6|189.1|191.11|188.61|191.6|189.1|189.58|187.08|0
1744873500000|2025-04-17 07:05:00|191.19|188.69|190.96|188.46|191.63|189.13|190.68|188.18|0
1744873800000|2025-04-17 07:10:00|190.85|188.35|189.99|187.49|190.96|188.46|189.48|186.98|0
1744874100000|2025-04-17 07:15:00|190.06|187.56|186.52|184.02|191.1|188.6|183.87|181.37|0
1744874400000|2025-04-17 07:20:00|186.99|184.49|187.24|184.74|188.06|185.56|185.81|183.31|0
1744874700000|2025-04-17 07:25:00|186.95|184.45|184.49|181.99|187.31|184.81|183.67|181.17|0
1744875000000|2025-04-17 07:30:00|184.45|181.95|185.58|183.08|185.75|183.25|184.31|181.81|0
1744875300000|2025-04-17 07:35:00|185.72|183.22|187.34|184.84|187.34|184.84|185.55|183.05|0
1744875600000|2025-04-17 07:40:00|187.27|184.77|187.63|185.13|187.96|185.46|187.14|184.64|0
1744875900000|2025-04-17 07:45:00|187.37|184.87|187.14|184.64|187.44|184.94|186.43|183.93|0
1744876200000|2025-04-17 07:50:00|187.32|184.82|186.67|184.17|187.61|185.11|186.19|183.69|0
1744876500000|2025-04-17 07:55:00|186.56|184.06|187.08|184.58|187.87|185.37|186.42|183.92|0
1744876800000|2025-04-17 08:00:00|187.04|184.54|187.72|185.22|188.34|185.84|186.82|184.32|0
1744877100000|2025-04-17 08:05:00|187.58|185.08|186.7|184.2|187.91|185.41|186.7|184.2|0
1744877400000|2025-04-17 08:10:00|186.74|184.24|187.18|184.68|187.51|185.01|186.57|184.07|0
1744877700000|2025-04-17 08:15:00|187.19|184.69|187.32|184.82|188.08|185.58|186.75|184.25|0
1744878000000|2025-04-17 08:20:00|187.28|184.78|187.95|185.45|188.36|185.86|187.28|184.78|0
1744878300000|2025-04-17 08:25:00|188.2|185.7|186.88|184.38|188.27|185.77|186.38|183.88|0
1744878600000|2025-04-17 08:30:00|186.72|184.22|188.1|185.6|188.1|185.6|186.03|183.53|0
1744878900000|2025-04-17 08:35:00|188.02|185.52|188.42|185.92|188.6|186.1|187.89|185.39|0
1744879200000|2025-04-17 08:40:00|188.38|185.88|189.79|187.29|189.79|187.29|187.94|185.44|0
1744879500000|2025-04-17 08:45:00|189.75|187.25|190.39|187.89|190.64|188.14|189.14|186.64|0
1744879800000|2025-04-17 08:50:00|190.31|187.81|190.94|188.44|191.37|188.87|190.05|187.55|0
1744880100000|2025-04-17 08:55:00|190.92|188.42|191.36|188.86|192.05|189.55|190.86|188.36|0
1744880400000|2025-04-17 09:00:00|191.38|188.88|189.57|187.07|192.41|189.91|189.57|187.07|0
1744880700000|2025-04-17 09:05:00|189.61|187.11|190.29|187.79|190.83|188.33|189.45|186.95|0
1744881000000|2025-04-17 09:10:00|190.21|187.71|189.79|187.29|191.5|189|189.79|187.29|0
1744881300000|2025-04-17 09:15:00|189.76|187.26|189.57|187.07|190.34|187.84|189.54|187.04|0
1744881600000|2025-04-17 09:20:00|189.68|187.18|186.88|184.38|189.68|187.18|186.75|184.25|0
1744881900000|2025-04-17 09:25:00|186.92|184.42|188.08|185.58|188.83|186.33|186.87|184.37|0
1744882200000|2025-04-17 09:30:00|188.57|186.07|187.83|185.33|188.82|186.32|187.75|185.25|0
1744882500000|2025-04-17 09:35:00|187.75|185.25|187.74|185.24|188.07|185.57|187.29|184.79|0
1744882800000|2025-04-17 09:40:00|187.68|185.18|188.76|186.26|189.37|186.87|187.68|185.18|0
1744883100000|2025-04-17 09:45:00|188.74|186.24|188.79|186.29|189.45|186.95|188.71|186.21|0
1744883400000|2025-04-17 09:50:00|188.75|186.25|189|186.5|189.77|187.27|188.67|186.17|0
1744883700000|2025-04-17 09:55:00|189.36|186.86|189.61|187.11|190.43|187.93|189.06|186.56|0
1744884000000|2025-04-17 10:00:00|189.64|187.14|191.92|189.42|192.03|189.53|189.42|186.92|0
1744884300000|2025-04-17 10:05:00|191.74|189.24|193.62|191.12|193.62|191.12|190.97|188.47|0
1744884600000|2025-04-17 10:10:00|193.72|191.22|194.52|192.02|195.04|192.54|191.9|189.4|0
1744884900000|2025-04-17 10:15:00|194.6|192.1|196.37|193.87|196.56|194.06|193.82|191.32|0
1744885200000|2025-04-17 10:20:00|196.49|193.99|195.18|192.68|197.31|194.81|194.87|192.37|0
1744885500000|2025-04-17 10:25:00|195.23|192.73|195.7|193.2|195.97|193.47|194.96|192.46|0
1744885800000|2025-04-17 10:30:00|195.55|193.05|195.94|193.44|196.38|193.88|194.7|192.2|0
1744886100000|2025-04-17 10:35:00|195.9|193.4|197.07|194.57|197.13|194.63|195.82|193.32|0
1744886400000|2025-04-17 10:40:00|197.11|194.61|199.01|196.51|199.76|197.26|196.85|194.35|0
1744886700000|2025-04-17 10:45:00|198.79|196.29|198.89|196.39|200.01|197.51|198.12|195.62|0
1744887000000|2025-04-17 10:50:00|198.93|196.43|197.2|194.7|199.04|196.54|196.86|194.36|0
1744887300000|2025-04-17 10:55:00|197.09|194.59|197.83|195.33|199.57|197.07|197.09|194.59|0
1744887600000|2025-04-17 11:00:00|197.64|195.14|196.72|194.22|198.05|195.55|196.68|194.18|0
1744887900000|2025-04-17 11:05:00|196.69|194.19|199.65|197.15|200.08|197.58|196.69|194.19|0
1744888200000|2025-04-17 11:10:00|199.54|197.04|201.86|199.36|201.86|199.36|199.13|196.63|0
1744888500000|2025-04-17 11:15:00|201.83|199.33|201.53|199.03|202.29|199.79|200.6|198.1|0
1744888800000|2025-04-17 11:20:00|201.57|199.07|201.33|198.83|202.2|199.7|200.68|198.18|0
1744889100000|2025-04-17 11:25:00|201.37|198.87|198.06|195.56|201.86|199.36|197.68|195.18|0
1744889400000|2025-04-17 11:30:00|198.1|195.6|198.4|195.9|198.62|196.12|197.08|194.58|0
1744889700000|2025-04-17 11:35:00|198.51|196.01|200.24|197.74|201.14|198.64|198.32|195.82|0
1744890000000|2025-04-17 11:40:00|200.16|197.66|199.49|196.99|200.46|197.96|198.42|195.92|0
1744890300000|2025-04-17 11:45:00|199.6|197.1|198.53|196.03|199.74|197.24|197.71|195.21|0
1744890600000|2025-04-17 11:50:00|198.6|196.1|199.28|196.78|199.68|197.18|197.43|194.93|0
1744890900000|2025-04-17 11:55:00|199.36|196.86|198.23|195.73|199.8|197.3|198.12|195.62|0
1744891200000|2025-04-17 12:00:00|198.26|195.76|194.58|192.08|198.29|195.79|189.41|186.91|0
1744891500000|2025-04-17 12:05:00|194.7|192.2|196.24|193.74|196.78|194.28|193.51|191.01|0
1744891800000|2025-04-17 12:10:00|196.28|193.78|197.11|194.61|198.51|196.01|196.19|193.69|0
1744892100000|2025-04-17 12:15:00|197.27|194.77|196.6|194.1|197.8|195.3|196.07|193.57|0
1744892400000|2025-04-17 12:20:00|196.27|193.77|197.19|194.69|197.43|194.93|195.99|193.49|0
1744892700000|2025-04-17 12:25:00|197.39|194.89|197.89|195.39|197.97|195.47|196.39|193.89|0
1744893000000|2025-04-17 12:30:00|197.6|195.1|193.49|190.99|198.37|195.87|190.32|187.82|0
1744893300000|2025-04-17 12:35:00|193.33|190.83|195.1|192.6|195.4|192.9|191.92|189.42|0
1744893600000|2025-04-17 12:40:00|195.14|192.64|196.39|193.89|197.43|194.93|194.99|192.49|0
1744893900000|2025-04-17 12:45:00|196.4|193.9|194.85|192.35|197.15|194.65|194.81|192.31|0
1744894200000|2025-04-17 12:50:00|194.98|192.48|194.35|191.85|195.09|192.59|193.76|191.26|0
1744894500000|2025-04-17 12:55:00|194.17|191.67|196.26|193.76|196.94|194.44|193.98|191.48|0
1744894800000|2025-04-17 13:00:00|196.52|194.02|200.38|197.88|200.51|198.01|196.37|193.87|0
1744895100000|2025-04-17 13:05:00|199.78|197.28|200.18|197.68|201.53|199.03|199.19|196.69|0
1744895400000|2025-04-17 13:10:00|200.25|197.75|199.33|196.73|202.13|199.63|197.62|195.12|0
1744895700000|2025-04-17 13:15:00|199.29|196.69|198.57|195.97|199.79|197.19|197.89|195.29|0
1744896000000|2025-04-17 13:20:00|198.72|196.12|195.94|193.34|198.72|196.12|195.45|192.85|0
1744896300000|2025-04-17 13:25:00|196.09|193.49|200.27|197.67|200.92|198.32|196.09|193.49|0
1744896600000|2025-04-17 13:30:00|200.23|197.63|200.84|198.34|203.23|200.73|196.86|194.36|0
1744896900000|2025-04-17 13:35:00|200.8|198.3|202.59|200.09|204.88|202.38|198.96|196.46|0
1744897200000|2025-04-17 13:40:00|202.63|200.13|199.13|196.63|203.86|201.36|196.38|193.88|0
1744897500000|2025-04-17 13:45:00|199.17|196.67|197.97|195.47|202.84|200.34|197.74|195.24|0
1744897800000|2025-04-17 13:50:00|197.78|195.28|194.37|191.87|197.98|195.48|192.6|190.1|0
1744898100000|2025-04-17 13:55:00|194.22|191.72|194.68|192.18|197.38|194.88|193.47|190.97|0
1744898400000|2025-04-17 14:00:00|194.75|192.25|195.08|192.58|198.1|195.6|193.27|190.77|0
1744898700000|2025-04-17 14:05:00|194.97|192.47|199.15|196.65|200.39|197.89|194.11|191.61|0
1744899000000|2025-04-17 14:10:00|199.08|196.58|198.17|195.67|199.49|196.99|194.79|192.29|0
1744899300000|2025-04-17 14:15:00|198.09|195.59|201.3|198.8|202.27|199.77|197.39|194.89|0
1744899600000|2025-04-17 14:20:00|201.45|198.95|204.1|201.6|204.1|201.6|200.31|197.81|0
1744899900000|2025-04-17 14:25:00|203.88|201.38|206.75|204.25|207.02|204.52|202.63|200.13|0
1744900200000|2025-04-17 14:30:00|206.82|204.32|207.19|204.69|210.75|208.25|205.13|202.63|0
1744900500000|2025-04-17 14:35:00|207.62|205.12|210.65|208.15|211.68|209.18|207.51|205.01|0
1744900800000|2025-04-17 14:40:00|210.53|208.03|204.75|202.25|210.69|208.19|204.37|201.87|0
1744901100000|2025-04-17 14:45:00|204.68|202.18|203.66|201.16|205.7|203.2|203.41|200.91|0
1744901400000|2025-04-17 14:50:00|203.93|201.43|204.66|202.16|206.64|204.14|202.66|200.16|0
1744901700000|2025-04-17 14:55:00|204.43|201.93|206.77|204.27|207.07|204.57|204.14|201.64|0
1744902000000|2025-04-17 15:00:00|206.84|204.34|204.93|202.43|207|204.5|204.19|201.69|0
1744902300000|2025-04-17 15:05:00|204.78|202.28|198.26|195.76|205.01|202.51|195.51|193.01|0
1744902600000|2025-04-17 15:10:00|198.34|195.84|194.89|192.39|198.62|196.12|194.66|192.16|0
1744902900000|2025-04-17 15:15:00|194.66|192.16|193.43|190.93|197.12|194.62|192.63|190.13|0
1744903200000|2025-04-17 15:20:00|193.51|191.01|195.66|193.16|197.4|194.9|193.21|190.71|0
1744903500000|2025-04-17 15:25:00|195.69|193.19|199.96|197.46|200.48|197.98|195.69|193.19|0
1744903800000|2025-04-17 15:30:00|199.89|197.39|196.34|193.84|200.15|197.65|194.96|192.46|0
1744904100000|2025-04-17 15:35:00|196.41|193.91|195.03|192.53|198.46|195.96|193.06|190.56|0
1744904400000|2025-04-17 15:40:00|194.73|192.23|198.39|195.89|198.47|195.97|194.53|192.03|0
1744904700000|2025-04-17 15:45:00|198.44|195.94|198.67|196.17|199.43|196.93|195.36|192.86|0
1744905000000|2025-04-17 15:50:00|198.41|195.91|199.71|197.21|200.27|197.77|195.49|192.99|0
1744905300000|2025-04-17 15:55:00|199.74|197.24|199.8|197.3|200.09|197.59|196.72|194.22|0
1744905600000|2025-04-17 16:00:00|199.57|197.07|200.76|198.26|200.94|198.44|194.83|192.33|0
1744905900000|2025-04-17 16:05:00|200.88|198.38|194.55|192.05|201.47|198.97|192.43|189.93|0
1744906200000|2025-04-17 16:10:00|194.73|192.23|196.18|193.68|201.81|199.31|194.14|191.64|0
1744906500000|2025-04-17 16:15:00|195.91|193.41|191.93|189.43|197.71|195.21|190.92|188.42|0
1744906800000|2025-04-17 16:20:00|191.4|188.9|191.9|189.4|193.86|191.36|190.14|187.64|0
1744907100000|2025-04-17 16:25:00|191.86|189.36|190.42|187.92|192.61|190.11|189.38|186.88|0
1744907400000|2025-04-17 16:30:00|190.38|187.88|189.06|186.56|192.01|189.51|188.11|185.61|0
1744907700000|2025-04-17 16:35:00|189.13|186.63|192.31|189.81|192.31|189.81|187.53|185.03|0
1744908000000|2025-04-17 16:40:00|191.9|189.4|195.12|192.62|196.25|193.75|190.84|188.34|0
1744908300000|2025-04-17 16:45:00|195.04|192.54|192.38|189.88|196.67|194.17|191.74|189.24|0
1744908600000|2025-04-17 16:50:00|192.34|189.84|189.27|186.77|192.34|189.84|188.56|186.06|0
1744908900000|2025-04-17 16:55:00|189.2|186.7|188.83|186.33|189.86|187.36|186.94|184.44|0
1744909200000|2025-04-17 17:00:00|188.68|186.18|190.21|187.71|191.16|188.66|187.28|184.78|0
1744909500000|2025-04-17 17:05:00|189.95|187.45|189.39|186.89|191.24|188.74|188.77|186.27|0
1744909800000|2025-04-17 17:10:00|189.24|186.74|192.37|189.87|192.78|190.28|189.24|186.74|0
1744910100000|2025-04-17 17:15:00|192.3|189.8|193.94|191.44|195.14|192.64|191.6|189.1|0
1744910400000|2025-04-17 17:20:00|193.98|191.48|195.35|192.85|196.68|194.18|193.94|191.44|0
1744910700000|2025-04-17 17:25:00|195.31|192.81|196.46|193.96|196.62|194.12|193.38|190.88|0
1744911000000|2025-04-17 17:30:00|196.31|193.81|192.58|190.08|196.54|194.04|192.24|189.74|0
1744911300000|2025-04-17 17:35:00|192.66|190.16|191.57|189.07|193.54|191.04|191.57|189.07|0
1744911600000|2025-04-17 17:40:00|191.65|189.15|193.26|190.76|196.11|193.61|191.2|188.7|0
1744911900000|2025-04-17 17:45:00|193.55|191.05|191.4|188.9|193.77|191.27|187.9|185.4|0
1744912200000|2025-04-17 17:50:00|191.37|188.87|188.7|186.2|191.63|189.13|187.79|185.29|0
1744912500000|2025-04-17 17:55:00|188.77|186.27|189.41|186.91|189.65|187.15|186.61|184.11|0
1744912800000|2025-04-17 18:00:00|189.72|187.22|186.33|183.83|190.2|187.7|185.95|183.45|0
1744913100000|2025-04-17 18:05:00|186.02|183.52|185.67|183.17|186.72|184.22|184.61|182.11|0
1744913400000|2025-04-17 18:10:00|185.59|183.09|187.98|185.48|188.49|185.99|184.32|181.82|0
1744913700000|2025-04-17 18:15:00|188.02|185.52|185.68|183.18|188.66|186.16|185.6|183.1|0
1744914000000|2025-04-17 18:20:00|185.82|183.32|184.59|182.09|186.22|183.72|183.84|181.34|0
1744914300000|2025-04-17 18:25:00|184.52|182.02|187.44|184.94|187.53|185.03|183.49|180.99|0
1744914600000|2025-04-17 18:30:00|187.48|184.98|186.5|184|187.48|184.98|184.23|181.73|0
1744914900000|2025-04-17 18:35:00|186.28|183.78|184.59|182.09|186.72|184.22|184.59|182.09|0
1744915200000|2025-04-17 18:40:00|184.51|182.01|186.02|183.52|186.68|184.18|184.45|181.95|0
1744915500000|2025-04-17 18:45:00|185.99|183.49|189|186.5|189.14|186.64|184.04|181.54|0
1744915800000|2025-04-17 18:50:00|189.07|186.57|189.01|186.51|191.53|189.03|186.24|183.74|0
1744916100000|2025-04-17 18:55:00|189.03|186.53|191.45|188.95|191.64|189.14|189.01|186.51|0
1744916400000|2025-04-17 19:00:00|191.53|189.03|192.44|189.94|193.01|190.51|190.88|188.38|0
1744916700000|2025-04-17 19:05:00|192.62|190.12|192.34|189.84|193.11|190.61|191.47|188.97|0
1744917000000|2025-04-17 19:10:00|192.56|190.06|195.96|193.46|196.72|194.22|191.6|189.1|0
1744917300000|2025-04-17 19:15:00|196.09|193.59|195.37|192.87|197.57|195.07|194.79|192.29|0
1744917600000|2025-04-17 19:20:00|195.14|192.64|193.99|191.49|198.24|195.74|193.15|190.65|0
1744917900000|2025-04-17 19:25:00|194.07|191.57|196.13|193.63|196.34|193.84|193.19|190.69|0
1744918200000|2025-04-17 19:30:00|196.21|193.71|192.83|190.33|196.66|194.16|192.21|189.71|0
1744918500000|2025-04-17 19:35:00|192.68|190.18|193.25|190.75|194.98|192.48|191.78|189.28|0
1744918800000|2025-04-17 19:40:00|193.18|190.68|192.85|190.35|195.42|192.92|190.75|188.25|0
1744919100000|2025-04-17 19:45:00|192.63|190.13|196.64|194.14|196.94|194.44|192.24|189.74|0
1744919400000|2025-04-17 19:50:00|196.02|193.52|194.27|191.77|199.19|196.69|194.12|191.62|0
1744919700000|2025-04-17 19:55:00|194.23|191.73|195.32|192.82|197.62|195.12|193.37|190.87|0
1744920000000|2025-04-17 20:00:00|196.01|193.51|190.93|188.43|197.02|194.52|189.53|187.03|0
1744920300000|2025-04-17 20:05:00|190.49|187.99|194.11|191.61|194.94|192.44|190.49|187.99|0
1744920600000|2025-04-17 20:10:00|194.38|191.88|190.7|188.2|195.18|192.68|190.7|188.2|0
1744920900000|2025-04-17 20:15:00|190.68|188.18|190.33|187.83|190.68|188.18|189.8|187.3|0
1745194500000|2025-04-21 00:15:00|201.05|198.55|201.33|198.83|201.69|199.19|201.05|198.55|0
1745194800000|2025-04-21 00:20:00|201.29|198.79|199.22|196.72|201.4|198.9|194.83|192.33|0
1745195100000|2025-04-21 00:25:00|199.29|196.79|198.87|196.37|199.86|197.36|198.86|196.36|0
1745195400000|2025-04-21 00:30:00|198.79|196.29|199.75|197.25|200.46|197.96|198.76|196.26|0
1745195700000|2025-04-21 00:35:00|199.88|197.38|200.45|197.95|200.76|198.26|199.49|196.99|0
1745196000000|2025-04-21 00:40:00|200.58|198.08|199.38|196.88|200.68|198.18|198.64|196.14|0
1745196300000|2025-04-21 00:45:00|199.46|196.96|201.14|198.64|201.23|198.73|199.42|196.92|0
1745196600000|2025-04-21 00:50:00|201.17|198.67|202.88|200.38|202.95|200.45|201|198.5|0
1745196900000|2025-04-21 00:55:00|202.91|200.41|204.94|202.44|205.03|202.53|202.84|200.34|0
1745197200000|2025-04-21 01:00:00|204.98|202.48|205.63|203.13|205.63|203.13|204.61|202.11|0
1745197500000|2025-04-21 01:05:00|205.86|203.36|208.31|205.81|208.31|205.81|205.64|203.14|0
1745197800000|2025-04-21 01:10:00|208.23|205.73|208.08|205.58|209.01|206.51|207.5|205|0
1745198100000|2025-04-21 01:15:00|208.11|205.61|208.94|206.44|209.67|207.17|207.71|205.21|0
1745198400000|2025-04-21 01:20:00|208.8|206.3|207.9|205.4|208.88|206.38|207.6|205.1|0
1745198700000|2025-04-21 01:25:00|207.78|205.28|208.04|205.54|208.32|205.82|207.66|205.16|0
1745199000000|2025-04-21 01:30:00|208.08|205.58|206.47|203.97|208.18|205.68|206.33|203.83|0
1745199300000|2025-04-21 01:35:00|206.43|203.93|205.44|202.94|206.49|203.99|205.44|202.94|0
1745199600000|2025-04-21 01:40:00|205.48|202.98|204.93|202.43|205.64|203.14|204.85|202.35|0
1745199900000|2025-04-21 01:45:00|204.91|202.41|204.88|202.38|205.12|202.62|204.62|202.12|0
1745200200000|2025-04-21 01:50:00|204.92|202.42|208.01|205.51|208.91|206.41|204.84|202.34|0
1745200500000|2025-04-21 01:55:00|207.93|205.43|207.45|204.95|208.51|206.01|207.28|204.78|0
1745200800000|2025-04-21 02:00:00|207.25|204.75|206.49|203.99|208.01|205.51|205.69|203.19|0
1745201100000|2025-04-21 02:05:00|206.48|203.98|206.21|203.71|206.75|204.25|206.21|203.71|0
1745201400000|2025-04-21 02:10:00|206.1|203.6|206.76|204.26|207.27|204.77|206.05|203.55|0
1745201700000|2025-04-21 02:15:00|206.8|204.3|207.72|205.22|207.81|205.31|206.07|203.57|0
1745202000000|2025-04-21 02:20:00|207.68|205.18|208.64|206.14|208.8|206.3|207.58|205.08|0
1745202300000|2025-04-21 02:25:00|208.56|206.06|208.65|206.15|209|206.5|207.97|205.47|0
1745202600000|2025-04-21 02:30:00|208.49|205.99|208.64|206.14|209.01|206.51|207.91|205.41|0
1745202900000|2025-04-21 02:35:00|208.72|206.22|214.24|211.74|214.71|212.21|208.57|206.07|0
1745203200000|2025-04-21 02:40:00|214.36|211.86|214.51|212.01|214.82|212.32|213.61|211.11|0
1745203500000|2025-04-21 02:45:00|214.41|211.91|215.53|213.03|216.14|213.64|213.86|211.36|0
1745203800000|2025-04-21 02:50:00|215.41|212.91|213.03|210.53|215.41|212.91|212.59|210.09|0
1745204100000|2025-04-21 02:55:00|213.08|210.58|213.68|211.18|213.72|211.22|213.08|210.58|0
1745204400000|2025-04-21 03:00:00|213.64|211.14|213.07|210.57|213.95|211.45|212.5|210|0
1745204700000|2025-04-21 03:05:00|213.27|210.77|213.63|211.13|214.2|211.7|212.8|210.3|0
1745205000000|2025-04-21 03:10:00|213.62|211.12|213.23|210.73|214.52|212.02|213.23|210.73|0
1745205300000|2025-04-21 03:15:00|213.26|210.76|212.08|209.58|213.26|210.76|211.95|209.45|0
1745205600000|2025-04-21 03:20:00|212.1|209.6|212.85|210.35|213.22|210.72|211.89|209.39|0
1745205900000|2025-04-21 03:25:00|212.8|210.3|212.13|209.63|213.11|210.61|212.05|209.55|0
1745206200000|2025-04-21 03:30:00|212.01|209.51|213.52|211.02|213.9|211.4|211.18|208.68|0
1745206500000|2025-04-21 03:35:00|213.64|211.14|213.26|210.76|213.72|211.22|213.18|210.68|0
1745206800000|2025-04-21 03:40:00|213.22|210.72|213.22|210.72|213.47|210.97|212.98|210.48|0
1745207100000|2025-04-21 03:45:00|213.18|210.68|213.29|210.79|213.41|210.91|212.04|209.54|0
1745207400000|2025-04-21 03:50:00|213.49|210.99|213.38|210.88|213.69|211.19|213|210.5|0
1745207700000|2025-04-21 03:55:00|213.26|210.76|213.03|210.53|213.75|211.25|213.01|210.51|0
1745208000000|2025-04-21 04:00:00|213.07|210.57|212.94|210.44|213.46|210.96|212.85|210.35|0
1745208300000|2025-04-21 04:05:00|212.98|210.48|211.29|208.79|213.49|210.99|210.87|208.37|0
1745208600000|2025-04-21 04:10:00|211.26|208.76|212.12|209.62|212.32|209.82|211.21|208.71|0
1745208900000|2025-04-21 04:15:00|212.07|209.57|212.53|210.03|212.61|210.11|212.07|209.57|0
1745209200000|2025-04-21 04:20:00|212.49|209.99|212.04|209.54|212.53|210.03|211.98|209.48|0
1745209500000|2025-04-21 04:25:00|212|209.5|211.37|208.87|212|209.5|211.14|208.64|0
1745209800000|2025-04-21 04:30:00|211.34|208.84|211.21|208.71|212.14|209.64|211.12|208.62|0
1745210100000|2025-04-21 04:35:00|211.29|208.79|211.23|208.73|211.41|208.91|211.09|208.59|0
1745210400000|2025-04-21 04:40:00|211.27|208.77|212.29|209.79|212.59|210.09|211.23|208.73|0
1745210700000|2025-04-21 04:45:00|212.33|209.83|211.91|209.41|212.64|210.14|211.69|209.19|0
1745211000000|2025-04-21 04:50:00|211.83|209.33|212.37|209.87|212.46|209.96|211.65|209.15|0
1745211300000|2025-04-21 04:55:00|212.47|209.97|212.67|210.17|212.83|210.33|212.11|209.61|0
1745211600000|2025-04-21 05:00:00|212.75|210.25|211.09|208.59|212.75|210.25|210.98|208.48|0
1745211900000|2025-04-21 05:05:00|211.06|208.56|211.51|209.01|211.71|209.21|210.81|208.31|0
1745212200000|2025-04-21 05:10:00|211.55|209.05|212.22|209.72|212.67|210.17|211.33|208.83|0
1745212500000|2025-04-21 05:15:00|212.25|209.75|211.61|209.11|212.41|209.91|210.99|208.49|0
1745212800000|2025-04-21 05:20:00|211.65|209.15|211.9|209.4|212.1|209.6|211.47|208.97|0
1745213100000|2025-04-21 05:25:00|212.04|209.54|211.82|209.32|212.47|209.97|211.82|209.32|0
1745213400000|2025-04-21 05:30:00|211.71|209.21|212.07|209.57|212.11|209.61|211.11|208.61|0
1745213700000|2025-04-21 05:35:00|212.03|209.53|212.28|209.78|212.96|210.46|211.98|209.48|0
1745214000000|2025-04-21 05:40:00|212.2|209.7|209.45|206.95|212.22|209.72|208.84|206.34|0
1745214300000|2025-04-21 05:45:00|209.49|206.99|209.8|207.3|209.99|207.49|209.39|206.89|0
1745214600000|2025-04-21 05:50:00|209.96|207.46|209.56|207.06|209.96|207.46|209.38|206.88|0
1745214900000|2025-04-21 05:55:00|209.52|207.02|209.73|207.23|209.79|207.29|209.37|206.87|0
1745215200000|2025-04-21 06:00:00|209.7|207.2|209.5|207|209.87|207.37|209.3|206.8|0
1745215500000|2025-04-21 06:05:00|209.56|207.06|208.63|206.13|209.58|207.08|208.55|206.05|0
1745215800000|2025-04-21 06:10:00|208.71|206.21|209.13|206.63|209.16|206.66|208.63|206.13|0
1745216100000|2025-04-21 06:15:00|209.09|206.59|209.88|207.38|209.96|207.46|208.93|206.43|0
1745216400000|2025-04-21 06:20:00|209.8|207.3|210.45|207.95|210.85|208.35|209.8|207.3|0
1745216700000|2025-04-21 06:25:00|210.41|207.91|210.27|207.77|210.88|208.38|208.97|206.47|0
1745217000000|2025-04-21 06:30:00|209.99|207.49|210.77|208.27|211.31|208.81|209.99|207.49|0
1745217300000|2025-04-21 06:35:00|210.69|208.19|211.83|209.33|212.01|209.51|210.45|207.95|0
1745217600000|2025-04-21 06:40:00|211.87|209.37|212.47|209.97|213.02|210.52|211.55|209.05|0
1745217900000|2025-04-21 06:45:00|212.59|210.09|211.8|209.3|212.81|210.31|211.55|209.05|0
1745218200000|2025-04-21 06:50:00|211.69|209.19|210.74|208.24|212.23|209.73|210.74|208.24|0
1745218500000|2025-04-21 06:55:00|210.78|208.28|210.65|208.15|210.78|208.28|209.99|207.49|0
1745218800000|2025-04-21 07:00:00|210.61|208.11|211.41|208.91|211.5|209|209.77|207.27|0
1745219100000|2025-04-21 07:05:00|211.45|208.95|212.06|209.56|212.06|209.56|211.15|208.65|0
1745219400000|2025-04-21 07:10:00|212.3|209.8|213.7|211.2|214.11|211.61|211.91|209.41|0
1745219700000|2025-04-21 07:15:00|213.74|211.24|213.38|210.88|214.02|211.52|212.92|210.42|0
1745220000000|2025-04-21 07:20:00|213.42|210.92|213.77|211.27|215.26|212.76|213.26|210.76|0
1745220300000|2025-04-21 07:25:00|213.74|211.24|214.81|212.31|215.44|212.94|213.23|210.73|0
1745220600000|2025-04-21 07:30:00|214.73|212.23|214.39|211.89|214.92|212.42|213.76|211.26|0
1745220900000|2025-04-21 07:35:00|214.23|211.73|214.32|211.82|214.8|212.3|213.99|211.49|0
1745221200000|2025-04-21 07:40:00|214.4|211.9|214.28|211.78|214.55|212.05|214.17|211.67|0
1745221500000|2025-04-21 07:45:00|214.32|211.82|213.81|211.31|214.32|211.82|213.14|210.64|0
1745221800000|2025-04-21 07:50:00|213.85|211.35|214.84|212.34|214.87|212.37|213.78|211.28|0
1745222100000|2025-04-21 07:55:00|214.8|212.3|216.22|213.72|216.7|214.2|214.56|212.06|0
1745222400000|2025-04-21 08:00:00|215.85|213.35|213.52|211.02|216.62|214.12|213.4|210.9|0
1745222700000|2025-04-21 08:05:00|213.89|211.39|214.24|211.74|214.36|211.86|213.29|210.79|0
1745223000000|2025-04-21 08:10:00|214.32|211.82|215.26|212.76|215.71|213.21|213.73|211.23|0
1745223300000|2025-04-21 08:15:00|215.34|212.84|215.51|213.01|215.85|213.35|214.79|212.29|0
1745223600000|2025-04-21 08:20:00|215.47|212.97|215.24|212.74|215.8|213.3|213.92|211.42|0
1745223900000|2025-04-21 08:25:00|215.2|212.7|214.3|211.8|215.39|212.89|214.01|211.51|0
1745224200000|2025-04-21 08:30:00|214.22|211.72|213.6|211.1|214.34|211.84|213.19|210.69|0
1745224500000|2025-04-21 08:35:00|213.52|211.02|214.06|211.56|215.09|212.59|213.44|210.94|0
1745224800000|2025-04-21 08:40:00|214.28|211.78|214.39|211.89|214.54|212.04|213.94|211.44|0
1745225100000|2025-04-21 08:45:00|214.47|211.97|214.82|212.32|215.04|212.54|214.2|211.7|0
1745225400000|2025-04-21 08:50:00|214.9|212.4|215.26|212.76|215.39|212.89|214.31|211.81|0
1745225700000|2025-04-21 08:55:00|215.38|212.88|214.08|211.58|215.52|213.02|214.03|211.53|0
1745226000000|2025-04-21 09:00:00|214|211.5|214.88|212.38|215.27|212.77|213.89|211.39|0
1745226300000|2025-04-21 09:05:00|214.8|212.3|215.6|213.1|215.6|213.1|214.7|212.2|0
1745226600000|2025-04-21 09:10:00|215.54|213.04|216.87|214.37|217.36|214.86|215.54|213.04|0
1745226900000|2025-04-21 09:15:00|216.83|214.33|216.98|214.48|217.51|215.01|216.7|214.2|0
1745227200000|2025-04-21 09:20:00|217.1|214.6|216.77|214.27|217.14|214.64|216.28|213.78|0
1745227500000|2025-04-21 09:25:00|216.73|214.23|215.16|212.66|216.98|214.48|214.65|212.15|0
1745227800000|2025-04-21 09:30:00|215.12|212.62|215.85|213.35|215.97|213.47|215.08|212.58|0
1745228100000|2025-04-21 09:35:00|215.79|213.29|215.91|213.41|216.03|213.53|215.59|213.09|0
1745228400000|2025-04-21 09:40:00|215.86|213.36|216.68|214.18|216.68|214.18|215.82|213.32|0
1745228700000|2025-04-21 09:45:00|216.72|214.22|215.88|213.38|216.82|214.32|215.53|213.03|0
1745229000000|2025-04-21 09:50:00|215.92|213.42|215.36|212.86|215.92|213.42|214.25|211.75|0
1745229300000|2025-04-21 09:55:00|215.33|212.83|214.43|211.93|215.58|213.08|214.42|211.92|0
1745229600000|2025-04-21 10:00:00|214.47|211.97|214.46|211.96|214.58|212.08|214.23|211.73|0
1745229900000|2025-04-21 10:05:00|214.37|211.87|213.42|210.92|214.45|211.95|212.56|210.06|0
1745230200000|2025-04-21 10:10:00|213.47|210.97|213.31|210.81|214.27|211.77|212.96|210.46|0
1745230500000|2025-04-21 10:15:00|213.34|210.84|214.23|211.73|214.35|211.85|213.31|210.81|0
1745230800000|2025-04-21 10:20:00|214.15|211.65|213.81|211.31|214.47|211.97|213.74|211.24|0
1745231100000|2025-04-21 10:25:00|213.76|211.26|215.13|212.63|215.42|212.92|213.52|211.02|0
1745231400000|2025-04-21 10:30:00|215.17|212.67|215.16|212.66|215.85|213.35|214.56|212.06|0
1745231700000|2025-04-21 10:35:00|215.08|212.58|214.47|211.97|215.63|213.13|214.23|211.73|0
1745232000000|2025-04-21 10:40:00|214.52|212.02|213.77|211.27|214.72|212.22|213.57|211.07|0
1745232300000|2025-04-21 10:45:00|213.65|211.15|213.05|210.55|213.86|211.36|212.46|209.96|0
1745232600000|2025-04-21 10:50:00|213.01|210.51|212.75|210.25|213.01|210.51|212.53|210.03|0
1745232900000|2025-04-21 10:55:00|212.87|210.37|211.31|208.81|212.87|210.37|211.22|208.72|0
1745233200000|2025-04-21 11:00:00|210.46|207.96|209.29|206.79|210.91|208.41|208.75|206.25|0
1745233500000|2025-04-21 11:05:00|209.37|206.87|209.14|206.64|209.99|207.49|208.63|206.13|0
1745233800000|2025-04-21 11:10:00|209.1|206.6|211.45|208.95|211.46|208.96|209.06|206.56|0
1745234100000|2025-04-21 11:15:00|211.42|208.92|213.35|210.85|213.35|210.85|211.08|208.58|0
1745234400000|2025-04-21 11:20:00|213.15|210.65|219.21|216.71|219.9|217.4|213.1|210.6|0
1745234700000|2025-04-21 11:25:00|219.54|217.04|217.77|215.27|220.63|218.13|217.52|215.02|0
1745235000000|2025-04-21 11:30:00|217.98|215.48|217.53|215.03|219.07|216.57|216.43|213.93|0
1745235300000|2025-04-21 11:35:00|217.61|215.11|219.18|216.68|219.88|217.38|217.29|214.79|0
1745235600000|2025-04-21 11:40:00|219.22|216.72|219.08|216.58|219.24|216.74|216.92|214.42|0
1745235900000|2025-04-21 11:45:00|219|216.5|219.25|216.75|219.4|216.9|218.65|216.15|0
1745236200000|2025-04-21 11:50:00|219.05|216.55|219.5|217|220.58|218.08|218.8|216.3|0
1745236500000|2025-04-21 11:55:00|219.54|217.04|217.59|215.09|220|217.5|217.47|214.97|0
1745236800000|2025-04-21 12:00:00|217.89|215.39|217.69|215.19|218.29|215.79|216.94|214.44|0
1745237100000|2025-04-21 12:05:00|217.65|215.15|217.02|214.52|217.76|215.26|216.7|214.2|0
1745237400000|2025-04-21 12:10:00|217.15|214.65|215.45|212.95|217.31|214.81|215.21|212.71|0
1745237700000|2025-04-21 12:15:00|215.39|212.89|215.97|213.47|216.23|213.73|214.86|212.36|0
1745238000000|2025-04-21 12:20:00|215.88|213.38|215.29|212.79|216.36|213.86|215.21|212.71|0
1745238300000|2025-04-21 12:25:00|215.21|212.71|213.22|210.72|215.21|212.71|213.11|210.61|0
1745238600000|2025-04-21 12:30:00|213.18|210.68|213.24|210.74|214.21|211.71|212.21|209.71|0
1745238900000|2025-04-21 12:35:00|213.16|210.66|211.46|208.96|213.37|210.87|211.06|208.56|0
1745239200000|2025-04-21 12:40:00|211.38|208.88|212.2|209.7|212.45|209.95|211.28|208.78|0
1745239500000|2025-04-21 12:45:00|212.12|209.62|211.44|208.94|212.72|210.22|210.15|207.65|0
1745239800000|2025-04-21 12:50:00|211.36|208.86|212.76|210.26|213.45|210.95|211.27|208.77|0
1745240100000|2025-04-21 12:55:00|212.73|210.23|212.89|210.39|213.22|210.72|212.25|209.75|0
1745240400000|2025-04-21 13:00:00|212.93|210.43|213.56|211.06|213.6|211.1|212.05|209.55|0
1745240700000|2025-04-21 13:05:00|213.4|210.9|214.76|212.26|215.22|212.72|212.93|210.43|0
1745241000000|2025-04-21 13:10:00|214.81|212.31|214.95|212.35|215.16|212.66|214.04|211.54|0
1745241300000|2025-04-21 13:15:00|214.91|212.31|214.37|211.77|215.03|212.43|214.13|211.53|0
1745241600000|2025-04-21 13:20:00|214.29|211.69|214.53|211.93|214.95|212.35|213.79|211.19|0
1745241900000|2025-04-21 13:25:00|214.25|211.65|212.89|210.29|214.61|212.01|212.64|210.04|0
1745242200000|2025-04-21 13:30:00|210.16|207.66|214.3|211.8|215.83|213.33|210.08|207.58|0
1745242500000|2025-04-21 13:35:00|214.01|211.51|216.52|214.02|220.22|217.72|213.42|210.92|0
1745242800000|2025-04-21 13:40:00|216.27|213.77|218.24|215.74|219.33|216.83|216.19|213.69|0
1745243100000|2025-04-21 13:45:00|218.4|215.9|218.46|215.96|220.7|218.2|217|214.5|0
1745243400000|2025-04-21 13:50:00|218.21|215.71|220.79|218.29|221.38|218.88|216.61|214.11|0
1745243700000|2025-04-21 13:55:00|220.88|218.38|225.83|223.33|226.05|223.55|220.76|218.26|0
1745244000000|2025-04-21 14:00:00|226.56|224.06|228.25|225.75|230.52|228.02|226.09|223.59|0
1745244300000|2025-04-21 14:05:00|228.38|225.88|230|227.5|230.31|227.81|228.02|225.52|0
1745244600000|2025-04-21 14:10:00|229.91|227.41|228.22|225.72|229.91|227.41|227.86|225.36|0
1745244900000|2025-04-21 14:15:00|228.39|225.89|233.08|230.58|234.72|232.22|227.87|225.37|0
1745245200000|2025-04-21 14:20:00|233.34|230.84|234.48|231.98|234.48|231.98|232.02|229.52|0
1745245500000|2025-04-21 14:25:00|234.4|231.9|233.09|230.59|234.4|231.9|232.08|229.58|0
1745245800000|2025-04-21 14:30:00|233.18|230.68|233.95|231.45|234.79|232.29|232.2|229.7|0
1745246100000|2025-04-21 14:35:00|234.03|231.53|228.71|226.21|234.03|231.53|228.58|226.08|0
1745246400000|2025-04-21 14:40:00|228.8|226.3|232.69|230.19|232.75|230.25|226.89|224.39|0
1745246700000|2025-04-21 14:45:00|232.78|230.28|235.15|232.65|235.21|232.71|230.76|228.26|0
1745247000000|2025-04-21 14:50:00|235.42|232.92|235.16|232.66|236.7|234.2|234.68|232.18|0
1745247300000|2025-04-21 14:55:00|235.34|232.84|236.74|234.24|237.6|235.1|234.83|232.33|0
1745247600000|2025-04-21 15:00:00|236.47|233.97|239.02|236.52|239.43|236.93|235.21|232.71|0
1745247900000|2025-04-21 15:05:00|238.84|236.34|238.18|235.68|239.69|237.19|237.15|234.65|0
1745248200000|2025-04-21 15:10:00|238.27|235.77|240.68|238.18|240.77|238.27|237.22|234.72|0
1745248500000|2025-04-21 15:15:00|240.78|238.28|238.36|235.86|241.2|238.7|237.7|235.2|0
1745248800000|2025-04-21 15:20:00|238.45|235.95|240.86|238.36|242.17|239.67|237.49|234.99|0
1745249100000|2025-04-21 15:25:00|240.95|238.45|243.25|240.75|244.44|241.94|240.65|238.15|0
1745249400000|2025-04-21 15:30:00|243.17|240.67|246.85|244.35|247.15|244.65|242.71|240.21|0
1745249700000|2025-04-21 15:35:00|246.95|244.45|246.23|243.73|247.39|244.89|245.73|243.23|0
1745250000000|2025-04-21 15:40:00|246.32|243.82|247.66|245.16|247.99|245.49|245.72|243.22|0
1745250300000|2025-04-21 15:45:00|247.85|245.35|250.17|247.67|251.86|249.36|247.39|244.89|0
1745250600000|2025-04-21 15:50:00|249.98|247.48|251.53|249.03|252.39|249.89|249.98|247.48|0
1745250900000|2025-04-21 15:55:00|251.62|249.12|252|249.5|252.72|250.22|250.94|248.44|0
1745251200000|2025-04-21 16:00:00|251.81|249.31|249.04|246.54|251.81|249.31|248.77|246.27|0
1745251500000|2025-04-21 16:05:00|248.94|246.44|247.43|244.93|249.39|246.89|247.09|244.59|0
1745251800000|2025-04-21 16:10:00|247.52|245.02|245.73|243.23|248.71|246.21|245.72|243.22|0
1745252100000|2025-04-21 16:15:00|245.82|243.32|248.08|245.58|248.99|246.49|245.82|243.32|0
1745252400000|2025-04-21 16:20:00|248.09|245.59|247.86|245.36|249.01|246.51|246.57|244.07|0
1745252700000|2025-04-21 16:25:00|247.76|245.26|247.55|245.05|248.93|246.43|247.18|244.68|0
1745253000000|2025-04-21 16:30:00|247.64|245.14|244.54|242.04|248.25|245.75|243.63|241.13|0
1745253300000|2025-04-21 16:35:00|244.63|242.13|242.19|239.69|244.7|242.2|241.95|239.45|0
1745253600000|2025-04-21 16:40:00|242.1|239.6|242.26|239.76|242.44|239.94|240.43|237.93|0
1745253900000|2025-04-21 16:45:00|242.08|239.58|244.73|242.23|245.17|242.67|241.42|238.92|0
1745254200000|2025-04-21 16:50:00|244.82|242.32|248.03|245.53|248.37|245.87|244.64|242.14|0
1745254500000|2025-04-21 16:55:00|248.22|245.72|249.61|247.11|249.98|247.48|248.22|245.72|0
1745254800000|2025-04-21 17:00:00|249.52|247.02|253.97|251.47|254.57|252.07|247.69|245.19|0
1745255100000|2025-04-21 17:05:00|254.16|251.66|254.66|252.16|255.43|252.93|253.31|250.81|0
1745255400000|2025-04-21 17:10:00|255.03|252.53|256.18|253.68|256.62|254.12|254.4|251.9|0
1745255700000|2025-04-21 17:15:00|255.99|253.49|254.51|252.01|256.88|254.38|253.69|251.19|0
1745256000000|2025-04-21 17:20:00|254.42|251.92|254.66|252.16|254.76|252.26|251.57|249.07|0
1745256300000|2025-04-21 17:25:00|254.76|252.26|255.24|252.74|256.16|253.66|253.54|251.04|0
1745256600000|2025-04-21 17:30:00|255.33|252.83|255.04|252.54|255.74|253.24|252.92|250.42|0
1745256900000|2025-04-21 17:35:00|255.19|252.69|255.72|253.22|255.94|253.44|253.44|250.94|0
1745257200000|2025-04-21 17:40:00|255.53|253.03|256.49|253.99|257.82|255.32|254.55|252.05|0
1745257500000|2025-04-21 17:45:00|256.67|254.17|259.95|257.45|259.95|257.45|256.15|253.65|0
1745257800000|2025-04-21 17:50:00|259.76|257.26|259.72|257.22|260.3|257.8|258.23|255.73|0
1745258100000|2025-04-21 17:55:00|259.95|257.45|260.96|258.46|261.76|259.26|259.27|256.77|0
1745258400000|2025-04-21 18:00:00|260.77|258.27|262.41|259.91|262.49|259.99|260.54|258.04|0
1745258700000|2025-04-21 18:05:00|262.36|259.86|261.08|258.58|263.45|260.95|260.3|257.8|0
1745259000000|2025-04-21 18:10:00|261.18|258.68|261.08|258.58|262.47|259.97|260.29|257.79|0
1745259300000|2025-04-21 18:15:00|261.17|258.67|258.42|255.92|261.55|259.05|257.06|254.56|0
1745259600000|2025-04-21 18:20:00|258.32|255.82|258.83|256.33|259.68|257.18|257.81|255.31|0
1745259900000|2025-04-21 18:25:00|259.12|256.62|256.66|254.16|259.12|256.62|256.52|254.02|0
1745260200000|2025-04-21 18:30:00|256.52|254.02|255.05|252.55|256.52|254.02|253.35|250.85|0
1745260500000|2025-04-21 18:35:00|254.96|252.46|255.94|253.44|256.82|254.32|254.05|251.55|0
1745260800000|2025-04-21 18:40:00|256.03|253.53|259.19|256.69|259.52|257.02|255.49|252.99|0
1745261100000|2025-04-21 18:45:00|259.28|256.78|259.5|257|261.04|258.54|257.15|254.65|0
1745261400000|2025-04-21 18:50:00|259.32|256.82|261.98|259.48|261.98|259.48|259.32|256.82|0
1745261700000|2025-04-21 18:55:00|262.08|259.58|261.7|259.2|262.33|259.83|260.66|258.16|0
1745262000000|2025-04-21 19:00:00|261.98|259.48|257.85|255.35|262.06|259.56|257.04|254.54|0
1745262300000|2025-04-21 19:05:00|257.56|255.06|257.21|254.71|257.89|255.39|255.83|253.33|0
1745262600000|2025-04-21 19:10:00|256.93|254.43|255.85|253.35|257.29|254.79|254.23|251.73|0
1745262900000|2025-04-21 19:15:00|255.75|253.25|253.72|251.22|256.49|253.99|253.51|251.01|0
1745263200000|2025-04-21 19:20:00|253.63|251.13|252.1|249.6|253.91|251.41|250.81|248.31|0
1745263500000|2025-04-21 19:25:00|251.91|249.41|254.15|251.65|255.21|252.71|251.6|249.1|0
1745263800000|2025-04-21 19:30:00|253.97|251.47|251.66|249.16|254.06|251.56|251.41|248.91|0
1745264100000|2025-04-21 19:35:00|251.47|248.97|248.23|245.73|252.17|249.67|245.8|243.3|0
1745264400000|2025-04-21 19:40:00|248.05|245.55|246.69|244.19|248.13|245.63|245.63|243.13|0
1745264700000|2025-04-21 19:45:00|246.87|244.37|245.67|243.17|249.27|246.77|245.28|242.78|0
1745265000000|2025-04-21 19:50:00|245.53|243.03|241.99|239.49|248.09|245.59|240.75|238.25|0
1745265300000|2025-04-21 19:55:00|242.26|239.76|240.29|237.79|242.26|239.76|237.16|234.66|0
1745265600000|2025-04-21 20:00:00|241.37|238.87|243.42|240.92|243.96|241.46|240.2|237.7|0
1745265900000|2025-04-21 20:05:00|243.48|240.98|241.21|238.71|244.34|241.84|240.14|237.64|0
1745266200000|2025-04-21 20:10:00|240.89|238.39|241.89|239.39|242.57|240.07|240.85|238.35|0
1745266500000|2025-04-21 20:15:00|242.17|239.67|242.76|240.26|242.84|240.34|241.87|239.37|0
1745266800000|2025-04-21 20:20:00|243.12|240.62|242.24|239.74|243.12|240.62|241.44|238.94|0
1745267100000|2025-04-21 20:25:00|242.33|239.83|242.49|239.99|242.96|240.46|241.52|239.02|0
1745267400000|2025-04-21 20:30:00|242.58|240.08|242.12|239.62|242.89|240.39|241.76|239.26|0
1745267700000|2025-04-21 20:35:00|242.03|239.53|241.91|239.41|242.21|239.71|241.17|238.67|0
1745268000000|2025-04-21 20:40:00|242|239.5|241.9|239.4|242.34|239.84|241.66|239.16|0
1745268300000|2025-04-21 20:45:00|241.86|239.36|240.43|237.93|241.86|239.36|240.25|237.75|0
1745268600000|2025-04-21 20:50:00|240.34|237.84|241.07|238.57|241.16|238.66|239.68|237.18|0
1745268900000|2025-04-21 20:55:00|240.98|238.48|240.58|237.98|241.48|238.88|240.58|237.98|0
1745269200000|2025-04-21 21:00:00|240.79|238.19|241.08|238.48|241.09|238.49|240.79|238.19|0
1745269500000|2025-04-21 21:05:00|240.78|238.18|240.9|238.3|240.9|238.3|240.73|238.13|0
1745269800000|2025-04-21 21:10:00|241.06|238.46|240.62|238.02|241.06|238.46|240.62|238.02|0
1745270100000|2025-04-21 21:15:00|240.6|238|240.75|238.15|240.82|238.22|240.6|238|0
1745270400000|2025-04-21 21:20:00|240.88|238.28|240.75|238.15|240.88|238.28|240.72|238.12|0
1745270700000|2025-04-21 21:25:00|240.88|238.28|240.85|238.25|240.88|238.28|240.74|238.14|0
1745271000000|2025-04-21 21:30:00|240.91|238.31|240.91|238.31|240.91|238.31|240.91|238.31|0
1745271300000|2025-04-21 21:35:00|240.78|238.18|240.43|237.83|240.78|238.18|240.19|237.59|0
1745271900000|2025-04-21 21:45:00|240.45|237.85|240.74|238.14|240.88|238.28|240.44|237.84|0
1745272200000|2025-04-21 21:50:00|240.73|238.13|240.67|238.07|240.73|238.13|240.63|238.03|0
1745272500000|2025-04-21 21:55:00|240.78|238.18|240.74|238.14|240.95|238.35|240.67|238.07|0
1745272800000|2025-04-21 22:00:00|239.95|237.35|242.33|239.73|242.91|240.31|239.33|236.73|0
1745273100000|2025-04-21 22:05:00|242.28|239.68|242.41|239.81|243.36|240.76|241.2|238.6|0
1745273400000|2025-04-21 22:10:00|242.14|239.54|242.68|240.08|242.68|240.08|241.42|238.82|0
1745273700000|2025-04-21 22:15:00|242.59|239.99|244.3|241.7|244.66|242.06|242.54|239.94|0
1745274000000|2025-04-21 22:20:00|244.34|241.74|243.57|240.97|244.34|241.74|243.3|240.7|0
1745274300000|2025-04-21 22:25:00|243.53|240.93|244.11|241.51|244.79|242.19|243.3|240.7|0
1745274600000|2025-04-21 22:30:00|243.88|241.28|242.21|239.61|243.93|241.33|242.08|239.48|0
1745274900000|2025-04-21 22:35:00|242.17|239.57|240.73|238.13|242.26|239.66|240.46|237.86|0
1745275200000|2025-04-21 22:40:00|240.95|238.35|240.19|237.59|240.95|238.35|239.65|237.05|0
1745275500000|2025-04-21 22:45:00|240.28|237.68|240.95|238.35|240.99|238.39|240.19|237.59|0
1745275800000|2025-04-21 22:50:00|240.9|238.3|241.79|239.19|241.84|239.24|240.54|237.94|0
1745276100000|2025-04-21 22:55:00|241.88|239.28|241.79|239.19|241.88|239.28|241.34|238.74|0
1745276400000|2025-04-21 23:00:00|241.75|239.15|240.89|238.29|241.97|239.37|240.62|238.02|0
1745276700000|2025-04-21 23:05:00|240.98|238.38|241.06|238.46|241.33|238.73|240.66|238.06|0
1745277000000|2025-04-21 23:10:00|240.97|238.37|240.88|238.28|241.2|238.6|240.61|238.01|0
1745277300000|2025-04-21 23:15:00|240.79|238.19|240.43|237.83|241.06|238.46|240.16|237.56|0
1745277600000|2025-04-21 23:20:00|240.52|237.92|240.96|238.36|241.59|238.99|240.21|237.61|0
1745277900000|2025-04-21 23:25:00|240.87|238.27|240.38|237.78|240.96|238.36|239.85|237.25|0
1745278200000|2025-04-21 23:30:00|240.33|237.73|240.2|237.6|240.42|237.82|239.84|237.24|0
1745278500000|2025-04-21 23:35:00|240.24|237.64|239.08|236.48|240.69|238.09|238.77|236.17|0
1745278800000|2025-04-21 23:40:00|239.03|236.43|239.16|236.56|239.39|236.79|238.76|236.16|0
1745279100000|2025-04-21 23:45:00|238.98|236.38|235.44|232.84|240.05|237.45|235.26|232.66|0
1745279400000|2025-04-21 23:50:00|235.49|232.89|234.73|232.13|236.85|234.25|234.56|231.96|0
1745279700000|2025-04-21 23:55:00|234.56|231.96|232.98|230.38|235|232.4|232.81|230.21|0
1745280000000|2025-04-22 00:00:00|232.8|230.2|233.02|230.42|233.85|231.25|231.67|229.07|0
1745280300000|2025-04-22 00:05:00|232.98|230.38|232.88|230.28|233.32|230.72|232.5|229.9|0
1745280600000|2025-04-22 00:10:00|232.8|230.2|232.53|229.93|233.41|230.81|232.23|229.63|0
1745280900000|2025-04-22 00:15:00|232.62|230.02|233.21|230.71|233.82|231.32|231.58|228.98|0
1745281200000|2025-04-22 00:20:00|233.17|230.67|233.35|230.85|233.61|231.11|232.78|230.28|0
1745281500000|2025-04-22 00:25:00|233.4|230.9|231.68|229.18|233.61|231.11|231.4|228.9|0
1745281800000|2025-04-22 00:30:00|231.73|229.23|232.03|229.53|232.76|230.26|231.08|228.58|0
1745282100000|2025-04-22 00:35:00|231.82|229.32|232.65|230.15|233.13|230.63|231.23|228.73|0
1745282400000|2025-04-22 00:40:00|232.69|230.19|232.79|230.29|233.49|230.99|232.51|230.01|0
1745282700000|2025-04-22 00:45:00|232.44|229.94|232.41|229.91|232.85|230.35|232.04|229.54|0
1745283000000|2025-04-22 00:50:00|232.46|229.96|231.97|229.47|232.57|230.07|231.79|229.29|0
1745283300000|2025-04-22 00:55:00|232.01|229.51|231.96|229.46|232.32|229.82|231.76|229.26|0
1745283600000|2025-04-22 01:00:00|231.57|229.07|230.42|227.92|232.15|229.65|230.42|227.92|0
1745283900000|2025-04-22 01:05:00|230.38|227.88|229.81|227.31|231.3|228.8|229.64|227.14|0
1745284200000|2025-04-22 01:10:00|229.9|227.4|229.63|227.13|230.46|227.96|228.93|226.43|0
1745284500000|2025-04-22 01:15:00|229.55|227.05|229.55|227.05|230.54|228.04|229.54|227.04|0
1745284800000|2025-04-22 01:20:00|229.46|226.96|227.2|224.7|229.72|227.22|227.07|224.57|0
1745285100000|2025-04-22 01:25:00|227.24|224.74|227.08|224.58|227.64|225.14|226.13|223.63|0
1745285400000|2025-04-22 01:30:00|226.97|224.47|225.79|223.29|226.97|224.47|225.37|222.87|0
1745285700000|2025-04-22 01:35:00|225.87|223.37|225.92|223.42|226.54|224.04|225.47|222.97|0
1745286000000|2025-04-22 01:40:00|225.95|223.45|225.82|223.32|226.39|223.89|225.53|223.03|0
1745286300000|2025-04-22 01:45:00|225.63|223.13|225.57|223.07|225.9|223.4|224.88|222.38|0
1745286600000|2025-04-22 01:50:00|225.62|223.12|227.02|224.52|227.35|224.85|225.57|223.07|0
1745286900000|2025-04-22 01:55:00|227.07|224.57|227.82|225.32|228.51|226.01|226.95|224.45|0
1745287200000|2025-04-22 02:00:00|227.78|225.28|228.37|225.87|228.54|226.04|227.14|224.64|0
1745287500000|2025-04-22 02:05:00|228.41|225.91|227.64|225.14|229.1|226.6|227.56|225.06|0
1745287800000|2025-04-22 02:10:00|227.69|225.19|227.08|224.58|227.75|225.25|226.64|224.14|0
1745288100000|2025-04-22 02:15:00|227.17|224.67|226.87|224.37|227.37|224.87|226.15|223.65|0
1745288400000|2025-04-22 02:20:00|226.95|224.45|227.3|224.8|227.67|225.17|226.67|224.17|0
1745288700000|2025-04-22 02:25:00|227.34|224.84|229.18|226.68|229.35|226.85|227.07|224.57|0
1745289000000|2025-04-22 02:30:00|229.31|226.81|228.98|226.48|229.31|226.81|228.63|226.13|0
1745289300000|2025-04-22 02:35:00|228.89|226.39|228.08|225.58|228.98|226.48|227.64|225.14|0
1745289600000|2025-04-22 02:40:00|227.99|225.49|227.89|225.39|228.13|225.63|227.22|224.72|0
1745289900000|2025-04-22 02:45:00|227.93|225.43|227.89|225.39|228.56|226.06|227.7|225.2|0
1745290200000|2025-04-22 02:50:00|227.95|225.45|227.89|225.39|228.2|225.7|227.26|224.76|0
1745290500000|2025-04-22 02:55:00|227.85|225.35|227.88|225.38|228.14|225.64|227.59|225.09|0
1745290800000|2025-04-22 03:00:00|227.84|225.34|228.16|225.66|228.38|225.88|227.19|224.69|0
1745291100000|2025-04-22 03:05:00|228.25|225.75|231.37|228.87|231.51|229.01|228.16|225.66|0
1745291400000|2025-04-22 03:10:00|231.07|228.57|233.13|230.63|234.1|231.6|230.89|228.39|0
1745291700000|2025-04-22 03:15:00|233.09|230.59|230.81|228.31|233.51|231.01|230.81|228.31|0
1745292000000|2025-04-22 03:20:00|230.9|228.4|230.06|227.56|230.9|228.4|229.96|227.46|0
1745292300000|2025-04-22 03:25:00|229.98|227.48|231.16|228.66|231.41|228.91|229.53|227.03|0
1745292600000|2025-04-22 03:30:00|231.12|228.62|230.95|228.45|231.27|228.77|230.37|227.87|0
1745292900000|2025-04-22 03:35:00|231.03|228.53|230.09|227.59|231.03|228.53|229.38|226.88|0
1745293200000|2025-04-22 03:40:00|230.04|227.54|230.2|227.7|230.47|227.97|229.96|227.46|0
1745293500000|2025-04-22 03:45:00|230.16|227.66|230.77|228.27|230.84|228.34|230.07|227.57|0
1745293800000|2025-04-22 03:50:00|230.73|228.23|231.78|229.28|231.92|229.42|230.73|228.23|0
1745294100000|2025-04-22 03:55:00|231.73|229.23|232.43|229.93|233.02|230.52|231.27|228.77|0
1745294400000|2025-04-22 04:00:00|232.78|230.28|232.85|230.35|233.03|230.53|232.46|229.96|0
1745294700000|2025-04-22 04:05:00|232.94|230.44|232.74|230.24|233.18|230.68|232.39|229.89|0
1745295000000|2025-04-22 04:10:00|232.69|230.19|232.96|230.46|233.34|230.84|232.25|229.75|0
1745295300000|2025-04-22 04:15:00|233.05|230.55|232.83|230.33|233.3|230.8|232.68|230.18|0
1745295600000|2025-04-22 04:20:00|232.92|230.42|232.74|230.24|233.1|230.6|232.48|229.98|0
1745295900000|2025-04-22 04:25:00|233|230.5|232.73|230.23|233|230.5|232.39|229.89|0
1745296200000|2025-04-22 04:30:00|232.87|230.37|233.38|230.88|233.61|231.11|232.36|229.86|0
1745296500000|2025-04-22 04:35:00|233.43|230.93|233.05|230.55|233.95|231.45|232.96|230.46|0
1745296800000|2025-04-22 04:40:00|232.7|230.2|232.12|229.62|233.05|230.55|232|229.5|0
1745297100000|2025-04-22 04:45:00|232.16|229.66|232.37|229.87|232.69|230.19|231.95|229.45|0
1745297400000|2025-04-22 04:50:00|232.32|229.82|233.61|231.11|233.64|231.14|232.25|229.75|0
1745297700000|2025-04-22 04:55:00|233.57|231.07|232.63|230.13|233.94|231.44|232.52|230.02|0
1745298000000|2025-04-22 05:00:00|232.72|230.22|231.28|228.78|233.02|230.52|231.28|228.78|0
1745298300000|2025-04-22 05:05:00|231.19|228.69|230.51|228.01|231.67|229.17|230.35|227.85|0
1745298600000|2025-04-22 05:10:00|230.52|228.02|232.56|230.06|232.72|230.22|230.36|227.86|0
1745298900000|2025-04-22 05:15:00|232.23|229.73|232.36|229.86|233|230.5|232.06|229.56|0
1745299200000|2025-04-22 05:20:00|232.31|229.81|232.79|230.29|233.64|231.14|232.22|229.72|0
1745299500000|2025-04-22 05:25:00|232.85|230.35|232.72|230.22|233.51|231.01|232.6|230.1|0
1745299800000|2025-04-22 05:30:00|232.74|230.24|232.96|230.46|233.18|230.68|232.4|229.9|0
1745300100000|2025-04-22 05:35:00|232.83|230.33|232.06|229.56|233.15|230.65|231.71|229.21|0
1745300400000|2025-04-22 05:40:00|232.1|229.6|231.66|229.16|232.48|229.98|231.34|228.84|0
1745300700000|2025-04-22 05:45:00|231.49|228.99|231.62|229.12|232.23|229.73|231.49|228.99|0
1745301000000|2025-04-22 05:50:00|231.8|229.3|231.96|229.46|232.62|230.12|231.65|229.15|0
1745301300000|2025-04-22 05:55:00|232.05|229.55|231.89|229.39|232.73|230.23|231.74|229.24|0
1745301600000|2025-04-22 06:00:00|231.82|229.32|230.51|228.01|233.13|230.63|229.95|227.45|0
1745301900000|2025-04-22 06:05:00|230.43|227.93|230.48|227.98|231.05|228.55|229.95|227.45|0
1745302200000|2025-04-22 06:10:00|230.39|227.89|229.36|226.86|230.46|227.96|228.7|226.2|0
1745302500000|2025-04-22 06:15:00|229.34|226.84|230.12|227.62|230.61|228.11|229.25|226.75|0
1745302800000|2025-04-22 06:20:00|230.16|227.66|228.8|226.3|230.73|228.23|228.49|225.99|0
1745303100000|2025-04-22 06:25:00|228.54|226.04|228.26|225.76|229.18|226.68|228.05|225.55|0
1745303400000|2025-04-22 06:30:00|228.21|225.71|226.68|224.18|228.55|226.05|226.44|223.94|0
1745303700000|2025-04-22 06:35:00|226.55|224.05|226.84|224.34|226.85|224.35|226.37|223.87|0
1745304000000|2025-04-22 06:40:00|227.3|224.8|226.69|224.19|227.63|225.13|225.95|223.45|0
1745304300000|2025-04-22 06:45:00|226.43|223.93|222.47|219.97|226.54|224.04|222.38|219.88|0
1745304600000|2025-04-22 06:50:00|222.39|219.89|218.45|215.95|222.56|220.06|218.45|215.95|0
1745304900000|2025-04-22 06:55:00|218.12|215.62|216.66|214.16|219.37|216.87|215.7|213.2|0
1745305200000|2025-04-22 07:00:00|216.74|214.24|218.45|215.95|219.84|217.34|214.9|212.4|0
1745305500000|2025-04-22 07:05:00|218.53|216.03|219.47|216.97|219.84|217.34|218.09|215.59|0
1745305800000|2025-04-22 07:10:00|219.51|217.01|222.11|219.61|222.31|219.81|219.01|216.51|0
1745306100000|2025-04-22 07:15:00|221.99|219.49|221.45|218.95|223.11|220.61|221.13|218.63|0
1745306400000|2025-04-22 07:20:00|221.41|218.91|221.43|218.93|222.4|219.9|221.07|218.57|0
1745306700000|2025-04-22 07:25:00|221.54|219.04|220.77|218.27|221.54|219.04|220.26|217.76|0
1745307000000|2025-04-22 07:30:00|220.81|218.31|221.91|219.41|222.72|220.22|219.76|217.26|0
1745307300000|2025-04-22 07:35:00|221.99|219.49|223.56|221.06|223.56|221.06|221.48|218.98|0
1745307600000|2025-04-22 07:40:00|223.6|221.1|219.93|217.43|223.6|221.1|219.72|217.22|0
1745307900000|2025-04-22 07:45:00|219.97|217.47|221.92|219.42|222.13|219.63|219.97|217.47|0
1745308200000|2025-04-22 07:50:00|221.83|219.33|223.04|220.54|223.24|220.74|220.83|218.33|0
1745308500000|2025-04-22 07:55:00|222.65|220.15|222.48|219.98|222.95|220.45|221.4|218.9|0
1745308800000|2025-04-22 08:00:00|222.08|219.58|222.21|219.71|224.25|221.75|221.44|218.94|0
1745309100000|2025-04-22 08:05:00|222.3|219.8|223.15|220.65|223.27|220.77|220.56|218.06|0
1745309400000|2025-04-22 08:10:00|223.44|220.94|223.85|221.35|223.93|221.43|223|220.5|0
1745309700000|2025-04-22 08:15:00|223.81|221.31|222.79|220.29|224.04|221.54|222.6|220.1|0
1745310000000|2025-04-22 08:20:00|222.83|220.33|222.85|220.35|224.05|221.55|222.5|220|0
1745310300000|2025-04-22 08:25:00|222.76|220.26|221.95|219.45|223.27|220.77|221.26|218.76|0
1745310600000|2025-04-22 08:30:00|221.91|219.41|220.6|218.1|221.98|219.48|220.32|217.82|0
1745310900000|2025-04-22 08:35:00|220.56|218.06|218.36|215.86|220.94|218.44|218.27|215.77|0
1745311200000|2025-04-22 08:40:00|218.32|215.82|218|215.5|218.37|215.87|217.74|215.24|0
1745311500000|2025-04-22 08:45:00|218.04|215.54|219.8|217.3|220.11|217.61|218.04|215.54|0
1745311800000|2025-04-22 08:50:00|219.75|217.25|218.68|216.18|220.09|217.59|218.55|216.05|0
1745312100000|2025-04-22 08:55:00|218.72|216.22|218.42|215.92|219.4|216.9|218.21|215.71|0
1745312400000|2025-04-22 09:00:00|218.26|215.76|218.71|216.21|218.77|216.27|217.65|215.15|0
1745312700000|2025-04-22 09:05:00|218.75|216.25|218.1|215.6|219.03|216.53|217.71|215.21|0
1745313000000|2025-04-22 09:10:00|218.15|215.65|219.56|217.06|219.77|217.27|217.95|215.45|0
1745313300000|2025-04-22 09:15:00|219.65|217.15|220.4|217.9|220.83|218.33|219.65|217.15|0
1745313600000|2025-04-22 09:20:00|220.44|217.94|218.8|216.3|221.46|218.96|218.8|216.3|0
1745313900000|2025-04-22 09:25:00|218.71|216.21|217.16|214.66|218.8|216.3|217.16|214.66|0
1745314200000|2025-04-22 09:30:00|217.12|214.62|217.86|215.36|218.61|216.11|217.08|214.58|0
1745314500000|2025-04-22 09:35:00|217.78|215.28|217.97|215.47|218.44|215.94|217.55|215.05|0
1745314800000|2025-04-22 09:40:00|218.01|215.51|218.4|215.9|218.65|216.15|217.64|215.14|0
1745315100000|2025-04-22 09:45:00|218.44|215.94|218.31|215.81|218.77|216.27|217.82|215.32|0
1745315400000|2025-04-22 09:50:00|218.26|215.76|217.9|215.4|218.82|216.32|217.74|215.24|0
1745315700000|2025-04-22 09:55:00|217.98|215.48|219.05|216.55|219.15|216.65|217.64|215.14|0
1745316000000|2025-04-22 10:00:00|219.13|216.63|219.17|216.67|219.65|217.15|217.81|215.31|0
1745316300000|2025-04-22 10:05:00|219.21|216.71|219.38|216.88|220.12|217.62|218.95|216.45|0
1745316600000|2025-04-22 10:10:00|219.42|216.92|218.94|216.44|219.42|216.92|218.45|215.95|0
1745316900000|2025-04-22 10:15:00|218.82|216.32|218.76|216.26|219.72|217.22|218.55|216.05|0
1745317200000|2025-04-22 10:20:00|218.79|216.29|218.99|216.49|219.13|216.63|218.44|215.94|0
1745317500000|2025-04-22 10:25:00|218.9|216.4|219.41|216.91|220.37|217.87|218.82|216.32|0
1745317800000|2025-04-22 10:30:00|219.46|216.96|219.37|216.87|220|217.5|218.84|216.34|0
1745318100000|2025-04-22 10:35:00|219.28|216.78|219.02|216.52|219.96|217.46|218.64|216.14|0
1745318400000|2025-04-22 10:40:00|218.97|216.47|218.51|216.01|218.97|216.47|217.43|214.93|0
1745318700000|2025-04-22 10:45:00|218.47|215.97|218.93|216.43|218.93|216.43|217.97|215.47|0
1745319000000|2025-04-22 10:50:00|218.97|216.47|219.62|217.12|219.71|217.21|218.58|216.08|0
1745319300000|2025-04-22 10:55:00|219.71|217.21|219.3|216.8|220.51|218.01|219|216.5|0
1745319600000|2025-04-22 11:00:00|219.22|216.72|219.59|217.09|220.07|217.57|218.52|216.02|0
1745319900000|2025-04-22 11:05:00|219.51|217.01|222.07|219.57|222.52|220.02|219|216.5|0
1745320200000|2025-04-22 11:10:00|222.03|219.53|222.05|219.55|223.61|221.11|221.97|219.47|0
1745320500000|2025-04-22 11:15:00|222.09|219.59|222.35|219.85|222.92|220.42|221.83|219.33|0
1745320800000|2025-04-22 11:20:00|222.22|219.72|220.66|218.16|222.22|219.72|220.66|218.16|0
1745321100000|2025-04-22 11:25:00|220.71|218.21|220.96|218.46|221.21|218.71|220.21|217.71|0
1745321400000|2025-04-22 11:30:00|220.83|218.33|221.43|218.93|221.67|219.17|219.47|216.97|0
1745321700000|2025-04-22 11:35:00|221.52|219.02|223.04|220.54|223.16|220.66|221.34|218.84|0
1745322000000|2025-04-22 11:40:00|223|220.5|222.54|220.04|223.1|220.6|222.25|219.75|0
1745322300000|2025-04-22 11:45:00|222.46|219.96|221.57|219.07|222.98|220.48|221.4|218.9|0
1745322600000|2025-04-22 11:50:00|221.64|219.14|224.35|221.85|224.43|221.93|221.28|218.78|0
1745322900000|2025-04-22 11:55:00|224.26|221.76|223.89|221.39|224.96|222.46|223.66|221.16|0
1745323200000|2025-04-22 12:00:00|224.02|221.52|222.36|219.86|224.2|221.7|222.19|219.69|0
1745323500000|2025-04-22 12:05:00|222.32|219.82|223.14|220.64|223.89|221.39|221.94|219.44|0
1745323800000|2025-04-22 12:10:00|222.89|220.39|222.13|219.63|223.36|220.86|221.5|219|0
1745324100000|2025-04-22 12:15:00|222.21|219.71|221.57|219.07|222.31|219.81|220.9|218.4|0
1745324400000|2025-04-22 12:20:00|221.56|219.06|221.31|218.81|222.56|220.06|221.17|218.67|0
1745324700000|2025-04-22 12:25:00|221.13|218.63|219.81|217.31|222.03|219.53|219.76|217.26|0
1745325000000|2025-04-22 12:30:00|219.77|217.27|219.66|217.16|220.54|218.04|219.15|216.65|0
1745325300000|2025-04-22 12:35:00|219.88|217.38|219.95|217.45|220.5|218|219.49|216.99|0
1745325600000|2025-04-22 12:40:00|220.05|217.55|219.23|216.73|220.42|217.92|219.08|216.58|0
1745325900000|2025-04-22 12:45:00|219.04|216.54|217.57|215.07|219.46|216.96|217.51|215.01|0
1745326200000|2025-04-22 12:50:00|217.56|215.06|216.63|214.13|217.56|215.06|216.44|213.94|0
1745326500000|2025-04-22 12:55:00|216.68|214.18|216.12|213.62|217.5|215|216.12|213.62|0
1745326800000|2025-04-22 13:00:00|216.16|213.66|215.42|212.92|216.33|213.83|215.13|212.63|0
1745327100000|2025-04-22 13:05:00|215.51|213.01|215.55|213.05|216.07|213.57|215.09|212.59|0
1745327400000|2025-04-22 13:10:00|215.64|213.14|215.19|212.59|216.17|213.67|214.7|212.2|0
1745327700000|2025-04-22 13:15:00|215.28|212.68|215.69|213.09|215.94|213.34|215.11|212.51|0
1745328000000|2025-04-22 13:20:00|215.86|213.26|214.1|211.5|216.65|214.05|213.94|211.34|0
1745328300000|2025-04-22 13:25:00|214.27|211.67|213.6|211|214.73|212.13|213.44|210.84|0
1745328600000|2025-04-22 13:30:00|215.86|213.36|215.15|212.65|216.71|214.21|212.55|210.05|0
1745328900000|2025-04-22 13:35:00|215.07|212.57|211.38|208.88|215.82|213.32|211.38|208.88|0
1745329200000|2025-04-22 13:40:00|211.62|209.12|208.18|205.68|211.63|209.13|208.04|205.54|0
1745329500000|2025-04-22 13:45:00|208.02|205.52|205.89|203.39|208.02|205.52|204.65|202.15|0
1745329800000|2025-04-22 13:50:00|206.05|203.55|208.89|206.39|210.44|207.94|206.05|203.55|0
1745330100000|2025-04-22 13:55:00|208.81|206.31|206.68|204.18|210.31|207.81|206.43|203.93|0
1745330400000|2025-04-22 14:00:00|206.11|203.61|205.36|202.86|206.92|204.42|205.01|202.51|0
1745330700000|2025-04-22 14:05:00|205.32|202.82|202.68|200.18|206.8|204.3|202.25|199.75|0
1745331000000|2025-04-22 14:10:00|202.6|200.1|203.19|200.69|203.61|201.11|200.72|198.22|0
1745331300000|2025-04-22 14:15:00|203.11|200.61|203.75|201.25|205.56|203.06|203.08|200.58|0
1745331600000|2025-04-22 14:20:00|203.67|201.17|201.58|199.08|204.11|201.61|201.18|198.68|0
1745331900000|2025-04-22 14:25:00|201.46|198.96|202.32|199.82|203.84|201.34|201.4|198.9|0
1745332200000|2025-04-22 14:30:00|202.22|199.72|202.46|199.96|204.94|202.44|202.22|199.72|0
1745332500000|2025-04-22 14:35:00|202.54|200.04|200.2|197.7|203.32|200.82|200.05|197.55|0
1745332800000|2025-04-22 14:40:00|200.12|197.62|199.4|196.9|200.33|197.83|199.22|196.72|0
1745333100000|2025-04-22 14:45:00|199.32|196.82|198.98|196.48|199.83|197.33|197.39|194.89|0
1745333400000|2025-04-22 14:50:00|199.14|196.64|199.06|196.56|201.28|198.78|198.91|196.41|0
1745333700000|2025-04-22 14:55:00|198.98|196.48|197.23|194.73|199.72|197.22|196.42|193.92|0
1745334000000|2025-04-22 15:00:00|197.31|194.81|195.74|193.24|197.47|194.97|195.28|192.78|0
1745334300000|2025-04-22 15:05:00|195.81|193.31|194.62|192.12|195.96|193.46|194.42|191.92|0
1745334600000|2025-04-22 15:10:00|194.54|192.04|193.82|191.32|194.8|192.3|193.53|191.03|0
1745334900000|2025-04-22 15:15:00|193.67|191.17|194.8|192.3|194.97|192.47|193.49|190.99|0
1745335200000|2025-04-22 15:20:00|194.65|192.15|193.98|191.48|195.98|193.48|193.27|190.77|0
1745335500000|2025-04-22 15:25:00|193.78|191.28|196.93|194.43|196.93|194.43|193.78|191.28|0
1745335800000|2025-04-22 15:30:00|196.85|194.35|195.95|193.45|198.09|195.59|195.59|193.09|0
1745336100000|2025-04-22 15:35:00|195.87|193.37|197.62|195.12|197.81|195.31|195.5|193|0
1745336400000|2025-04-22 15:40:00|197.54|195.04|200.05|197.55|200.52|198.02|196.91|194.41|0
1745336700000|2025-04-22 15:45:00|199.97|197.47|199.5|197|200.21|197.71|198.84|196.34|0
1745337000000|2025-04-22 15:50:00|199.72|197.22|197.59|195.09|199.88|197.38|196.63|194.13|0
1745337300000|2025-04-22 15:55:00|197.67|195.17|193.19|190.69|198.51|196.01|192.15|189.65|0
1745337600000|2025-04-22 16:00:00|192.96|190.46|190.05|187.55|192.96|190.46|186.79|184.29|0
1745337900000|2025-04-22 16:05:00|189.97|187.47|188.76|186.26|190.72|188.22|187.82|185.32|0
1745338200000|2025-04-22 16:10:00|188.83|186.33|187.37|184.87|189.52|187.02|186.71|184.21|0
1745338500000|2025-04-22 16:15:00|187.41|184.91|187.69|185.19|189.1|186.6|186.66|184.16|0
1745338800000|2025-04-22 16:20:00|187.61|185.11|185.22|182.72|187.84|185.34|184.97|182.47|0
1745339100000|2025-04-22 16:25:00|185.29|182.79|186.57|184.07|186.85|184.35|184.54|182.04|0
1745339400000|2025-04-22 16:30:00|186.35|183.85|187.18|184.68|187.72|185.22|185.61|183.11|0
1745339700000|2025-04-22 16:35:00|187.11|184.61|188.84|186.34|188.84|186.34|186.84|184.34|0
1745340000000|2025-04-22 16:40:00|188.92|186.42|188.41|185.91|190.47|187.97|188.09|185.59|0
1745340300000|2025-04-22 16:45:00|188.33|185.83|189.56|187.06|190.73|188.23|188.03|185.53|0
1745340600000|2025-04-22 16:50:00|189.49|186.99|189.77|187.27|192.25|189.75|189.34|186.84|0
1745340900000|2025-04-22 16:55:00|189.84|187.34|190.37|187.87|190.5|188|188.98|186.48|0
1745341200000|2025-04-22 17:00:00|190.22|187.72|189.64|187.14|190.95|188.45|189.04|186.54|0
1745341500000|2025-04-22 17:05:00|189.41|186.91|189.36|186.86|190.85|188.35|186.98|184.48|0
1745341800000|2025-04-22 17:10:00|189.51|187.01|196.92|194.42|198.24|195.74|189.51|187.01|0
1745342100000|2025-04-22 17:15:00|197.23|194.73|199.31|196.81|204.01|201.51|196.31|193.81|0
1745342400000|2025-04-22 17:20:00|199.47|196.97|205.72|203.22|206.14|203.64|199.16|196.66|0
1745342700000|2025-04-22 17:25:00|205.48|202.98|208.6|206.1|209.69|207.19|200.59|198.09|0
1745343000000|2025-04-22 17:30:00|208.72|206.22|207.74|205.24|210.96|208.46|207.01|204.51|0
1745343300000|2025-04-22 17:35:00|207.82|205.32|205.55|203.05|208.06|205.56|204.06|201.56|0
1745343600000|2025-04-22 17:40:00|205.63|203.13|206.02|203.52|208.17|205.67|204.6|202.1|0
1745343900000|2025-04-22 17:45:00|206.1|203.6|209.86|207.36|210.08|207.58|205.7|203.2|0
1745344200000|2025-04-22 17:50:00|210.1|207.6|207.98|205.48|210.68|208.18|207.79|205.29|0
1745344500000|2025-04-22 17:55:00|208.06|205.56|210.24|207.74|210.35|207.85|207.09|204.59|0
1745344800000|2025-04-22 18:00:00|210.32|207.82|204.58|202.08|210.53|208.03|204.5|202|0
1745345100000|2025-04-22 18:05:00|204.5|202|202.29|199.79|204.96|202.46|201.29|198.79|0
1745345400000|2025-04-22 18:10:00|202.53|200.03|199.98|197.48|203.03|200.53|199.94|197.44|0
1745345700000|2025-04-22 18:15:00|200.13|197.63|199.9|197.4|201.47|198.97|199.31|196.81|0
1745346000000|2025-04-22 18:20:00|199.98|197.48|196.03|193.53|199.98|197.48|194.98|192.48|0
1745346300000|2025-04-22 18:25:00|196.11|193.61|195.94|193.44|196.77|194.27|195.4|192.9|0
1745346600000|2025-04-22 18:30:00|196.01|193.51|194.28|191.78|196.22|193.72|193.77|191.27|0
1745346900000|2025-04-22 18:35:00|194.2|191.7|194.78|192.28|194.78|192.28|192.65|190.15|0
1745347200000|2025-04-22 18:40:00|194.54|192.04|193.17|190.67|195.07|192.57|192.36|189.86|0
1745347500000|2025-04-22 18:45:00|193.02|190.52|192.27|189.77|193.08|190.58|191.5|189|0
1745347800000|2025-04-22 18:50:00|191.96|189.46|190.89|188.39|192.01|189.51|190.14|187.64|0
1745348100000|2025-04-22 18:55:00|190.82|188.32|191.36|188.86|191.52|189.02|189.84|187.34|0
1745348400000|2025-04-22 19:00:00|191.13|188.63|191.38|188.88|192.7|190.2|190.51|188.01|0
1745348700000|2025-04-22 19:05:00|191.46|188.96|193.54|191.04|193.85|191.35|190.84|188.34|0
1745349000000|2025-04-22 19:10:00|193.43|190.93|194.68|192.18|195.54|193.04|193.26|190.76|0
1745349300000|2025-04-22 19:15:00|194.53|192.03|197.27|194.77|198.75|196.25|194.44|191.94|0
1745349600000|2025-04-22 19:20:00|197.35|194.85|197.78|195.28|199.75|197.25|197.04|194.54|0
1745349900000|2025-04-22 19:25:00|197.54|195.04|198.39|195.89|199.27|196.77|196.34|193.84|0
1745350200000|2025-04-22 19:30:00|198.66|196.16|198.53|196.03|200.14|197.64|197.66|195.16|0
1745350500000|2025-04-22 19:35:00|198.68|196.18|200.22|197.72|200.46|197.96|197.53|195.03|0
1745350800000|2025-04-22 19:40:00|200.07|197.57|194.22|191.72|200.53|198.03|192.98|190.48|0
1745351100000|2025-04-22 19:45:00|194.6|192.1|190.5|188|194.68|192.18|190.19|187.69|0
1745351400000|2025-04-22 19:50:00|191.18|188.68|192.25|189.75|195.57|193.07|190.48|187.98|0
1745351700000|2025-04-22 19:55:00|191.64|189.14|192.4|189.9|193.47|190.97|190.07|187.57|0
1745352000000|2025-04-22 20:00:00|192.55|190.05|190.99|188.49|192.75|190.25|188.31|185.81|0
1745352300000|2025-04-22 20:05:00|191.29|188.79|191.85|189.35|192.42|189.92|190.82|188.32|0
1745352600000|2025-04-22 20:10:00|191.88|189.38|192.79|190.29|193.41|190.91|191.42|188.92|0
1745352900000|2025-04-22 20:15:00|192.64|190.14|192.67|190.17|192.9|190.4|191.89|189.39|0
1745353200000|2025-04-22 20:20:00|192.66|190.16|191.4|188.9|192.98|190.48|190.85|188.35|0
1745353500000|2025-04-22 20:25:00|191.67|189.17|191.28|188.78|192|189.5|191.21|188.71|0
1745353800000|2025-04-22 20:30:00|191.21|188.71|191.33|188.83|191.33|188.83|190.21|187.71|0
1745354100000|2025-04-22 20:35:00|191.18|188.68|190.52|188.02|191.49|188.99|190.2|187.7|0
1745354400000|2025-04-22 20:40:00|190.45|187.95|191.3|188.8|191.54|189.04|190.19|187.69|0
1745354700000|2025-04-22 20:45:00|191.38|188.88|192.57|190.07|192.75|190.25|191.3|188.8|0
1745355000000|2025-04-22 20:50:00|192.65|190.15|192.51|190.01|192.73|190.23|192.01|189.51|0
1745355300000|2025-04-22 20:55:00|192.37|189.87|192.18|189.58|192.57|190.01|191.73|189.13|0
1745355600000|2025-04-22 21:00:00|192.22|189.62|192.22|189.62|192.25|189.65|192.07|189.47|0
1745355900000|2025-04-22 21:05:00|192.11|189.51|192.03|189.43|192.27|189.67|191.97|189.37|0
1745356200000|2025-04-22 21:10:00|192.02|189.42|191.98|189.38|192.03|189.43|191.78|189.18|0
1745356500000|2025-04-22 21:15:00|191.97|189.37|186.73|184.13|191.97|189.37|186.43|183.83|0
1745356800000|2025-04-22 21:20:00|187.03|184.43|181.06|178.46|187.95|185.35|180.86|178.26|0
1745357100000|2025-04-22 21:25:00|180.85|178.25|172.79|170.19|181.7|179.1|172.73|170.13|0
1745357400000|2025-04-22 21:30:00|172.73|170.13|173.06|168.38|173.82|171.22|169.63|164.99|0
1745357700000|2025-04-22 21:35:00|173.13|168.45|169.08|163.36|174.22|169.54|169.04|163.32|0
1745358000000|2025-04-22 21:40:00|169.03|163.31|163.7|157.98|169.12|163.4|163.49|157.77|0
1745358300000|2025-04-22 21:45:00|163.53|157.81|166.57|160.85|167.58|161.86|162.61|156.89|0
1745358600000|2025-04-22 21:50:00|166.49|160.77|167.38|161.66|167.41|161.69|166.1|160.38|0
1745358900000|2025-04-22 21:55:00|167.41|161.69|167.11|160.61|169.04|162.54|167.11|160.61|0
1745359200000|2025-04-22 22:00:00|169.55|163.05|167.28|160.78|174.89|168.39|165.17|158.67|0
1745359500000|2025-04-22 22:05:00|167.31|160.81|173.18|166.68|173.18|166.68|167.21|160.71|0
1745359800000|2025-04-22 22:10:00|173.21|166.71|171.25|164.75|174.57|168.07|171.25|164.75|0
1745360100000|2025-04-22 22:15:00|171.45|164.95|171.76|165.26|172.86|166.36|171.21|164.71|0
1745360400000|2025-04-22 22:20:00|172.03|165.53|170.11|163.61|173|166.5|169.8|163.3|0
1745360700000|2025-04-22 22:25:00|170.18|163.68|168.47|161.97|171.68|165.18|168.47|161.97|0
1745361000000|2025-04-22 22:30:00|168.41|161.91|170.58|164.08|170.72|164.22|168.27|161.77|0
1745361300000|2025-04-22 22:35:00|170.51|164.01|170.17|163.67|172.09|165.59|170.13|163.63|0
1745361600000|2025-04-22 22:40:00|170.24|163.74|170.31|163.81|172.39|165.89|169.42|162.92|0
1745361900000|2025-04-22 22:45:00|170.35|163.85|169.05|163.85|170.68|165.48|168.61|163.41|0
1745362200000|2025-04-22 22:50:00|169.08|163.88|167.06|161.86|169.52|164.32|167|161.8|0
1745362500000|2025-04-22 22:55:00|167.13|161.93|166.52|161.32|168.4|163.2|166.52|161.32|0
1745362800000|2025-04-22 23:00:00|166.46|161.26|166.45|161.25|167.59|162.39|165|159.8|0
1745363100000|2025-04-22 23:05:00|166.62|161.42|165.65|160.45|167.06|161.86|164.79|159.59|0
1745363400000|2025-04-22 23:10:00|165.62|160.42|164.82|159.62|165.72|160.52|164.59|159.39|0
1745363700000|2025-04-22 23:15:00|164.79|159.59|167.98|162.78|168.16|162.96|164.62|159.42|0
1745364000000|2025-04-22 23:20:00|167.92|162.72|168.45|163.25|168.66|163.46|167.15|161.95|0
1745364300000|2025-04-22 23:25:00|168.32|163.12|168.58|163.38|169.23|164.03|168.05|162.85|0
1745364600000|2025-04-22 23:30:00|168.69|163.49|169.05|163.85|169.29|164.09|168.62|163.42|0
1745364900000|2025-04-22 23:35:00|168.99|163.79|168.2|164.3|169.76|164.56|167.91|162.71|0
1745365200000|2025-04-22 23:40:00|168.16|164.26|167.92|164.02|168.4|164.5|167.92|164.02|0
1745365500000|2025-04-22 23:45:00|167.86|163.96|166.91|163.01|168.67|164.77|166.88|162.98|0
1745365800000|2025-04-22 23:50:00|166.88|162.98|166.84|162.94|167.51|163.61|166.34|162.44|0
1745366100000|2025-04-22 23:55:00|166.91|163.01|166.97|163.07|167.04|163.14|166.57|162.67|0
1745366400000|2025-04-23 00:00:00|166.77|162.87|166.6|162.7|167.58|163.68|166.53|162.63|0
1745366700000|2025-04-23 00:05:00|166.67|162.77|168.24|164.34|168.45|164.55|166.4|162.5|0
1745367000000|2025-04-23 00:10:00|168.14|164.24|168.28|164.38|169.12|165.22|167.7|163.8|0
1745367300000|2025-04-23 00:15:00|168.48|164.58|164.86|161.11|169.32|165.42|163.98|160.23|0
1745367600000|2025-04-23 00:20:00|164.93|161.18|165.27|161.52|165.66|161.91|164.69|160.94|0
1745367900000|2025-04-23 00:25:00|165.37|161.62|166.91|163.16|167.12|163.37|164.81|161.06|0
1745368200000|2025-04-23 00:30:00|166.88|163.13|168.44|164.69|168.83|165.08|166.52|162.77|0
1745368500000|2025-04-23 00:35:00|168.48|164.73|168.11|164.36|168.77|165.02|167.7|163.95|0
1745368800000|2025-04-23 00:40:00|168.04|164.29|169.13|165.38|169.13|165.38|167.86|164.11|0
1745369100000|2025-04-23 00:45:00|169.06|165.31|168.68|164.93|169.17|165.42|167.7|163.95|0
1745369400000|2025-04-23 00:50:00|168.64|164.89|167.87|164.12|168.79|165.04|167.35|163.6|0
1745369700000|2025-04-23 00:55:00|167.8|164.05|167.18|163.43|167.86|164.11|166.96|163.21|0
1745370000000|2025-04-23 01:00:00|167.15|163.4|166.86|163.11|168.02|164.27|166.28|162.53|0
1745370300000|2025-04-23 01:05:00|167|163.25|166.44|162.69|167.14|163.39|166.37|162.62|0
1745370600000|2025-04-23 01:10:00|166.47|162.72|165.58|161.83|166.82|163.07|165.49|161.74|0
1745370900000|2025-04-23 01:15:00|165.51|161.76|165.91|162.16|166.18|162.43|165.11|161.36|0
1745371200000|2025-04-23 01:20:00|165.87|162.12|166.38|162.63|166.65|162.9|165.29|161.54|0
1745371500000|2025-04-23 01:25:00|166.42|162.67|166.64|162.89|166.82|163.07|166.39|162.64|0
1745371800000|2025-04-23 01:30:00|166.61|162.86|168.45|164.7|168.54|164.79|166.54|162.79|0
1745372100000|2025-04-23 01:35:00|168.48|164.73|170.41|166.66|170.65|166.9|168.46|164.71|0
1745372400000|2025-04-23 01:40:00|170.37|166.62|170.91|167.16|171.76|168.01|170.3|166.55|0
1745372700000|2025-04-23 01:45:00|170.81|167.06|171.08|167.33|171.25|167.5|170.15|166.4|0
1745373000000|2025-04-23 01:50:00|170.97|167.22|170.95|167.2|171.56|167.81|170.62|166.87|0
1745373300000|2025-04-23 01:55:00|171.05|167.3|170.71|166.96|171.26|167.51|170.09|166.34|0
1745373600000|2025-04-23 02:00:00|170.74|166.99|171.26|167.51|171.6|167.85|170.21|166.46|0
1745373900000|2025-04-23 02:05:00|171.36|167.61|169.66|165.91|171.53|167.78|169.59|165.84|0
1745374200000|2025-04-23 02:10:00|169.7|165.95|169.27|165.52|170.06|166.31|169.23|165.48|0
1745374500000|2025-04-23 02:15:00|169.35|165.6|169.07|165.32|169.69|165.94|169.07|165.32|0
1745374800000|2025-04-23 02:20:00|169.04|165.29|169.4|165.65|170.07|166.32|169.04|165.29|0
1745375100000|2025-04-23 02:25:00|169.44|165.69|169.3|165.55|169.47|165.72|168.93|165.18|0
1745375400000|2025-04-23 02:30:00|169.12|165.37|169.33|165.58|169.47|165.72|168.99|165.24|0
1745375700000|2025-04-23 02:35:00|169.36|165.61|169.03|165.28|169.36|165.61|168.87|165.12|0
1745376000000|2025-04-23 02:40:00|169|165.25|167.63|163.88|169|165.25|167.59|163.84|0
1745376300000|2025-04-23 02:45:00|167.6|163.85|166.86|163.11|167.75|164|166.53|162.78|0
1745376600000|2025-04-23 02:50:00|166.89|163.14|167.75|164|168.07|164.32|166.83|163.08|0
1745376900000|2025-04-23 02:55:00|167.82|164.07|167.96|164.21|168.25|164.5|167.63|163.88|0
1745377200000|2025-04-23 03:00:00|168.03|164.28|169.06|165.31|169.38|165.63|168|164.25|0
1745377500000|2025-04-23 03:05:00|169.05|165.3|169.22|165.47|169.42|165.67|168.74|164.99|0
1745377800000|2025-04-23 03:10:00|169.15|165.4|169.25|165.5|169.41|165.66|168.68|164.93|0
1745378100000|2025-04-23 03:15:00|169.29|165.54|169.08|165.33|169.42|165.67|168.85|165.1|0
1745378400000|2025-04-23 03:20:00|169.15|165.4|168.4|164.65|169.53|165.78|168.28|164.53|0
1745378700000|2025-04-23 03:25:00|168.44|164.69|168.78|165.03|169.33|165.58|168.34|164.59|0
1745379000000|2025-04-23 03:30:00|168.89|165.14|168.55|164.8|169.34|165.59|168.55|164.8|0
1745379300000|2025-04-23 03:35:00|168.58|164.83|168.94|165.19|169.26|165.51|168.34|164.59|0
1745379600000|2025-04-23 03:40:00|168.97|165.22|168.41|164.66|169.1|165.35|168.2|164.45|0
1745379900000|2025-04-23 03:45:00|168.44|164.69|169.15|165.4|169.28|165.53|168.44|164.69|0
1745380200000|2025-04-23 03:50:00|169.18|165.43|168.04|164.29|169.18|165.43|167.97|164.22|0
1745380500000|2025-04-23 03:55:00|168.01|164.26|167.8|164.05|168.1|164.35|167.55|163.8|0
1745380800000|2025-04-23 04:00:00|167.76|164.01|166.57|162.82|167.8|164.05|165.96|162.21|0
1745381100000|2025-04-23 04:05:00|166.63|162.88|166.69|162.94|167.07|163.32|166.36|162.61|0
1745381400000|2025-04-23 04:10:00|166.8|163.05|166.48|162.73|167.12|163.37|166.44|162.69|0
1745381700000|2025-04-23 04:15:00|166.51|162.76|166.99|163.24|167.1|163.35|166.32|162.57|0
1745382000000|2025-04-23 04:20:00|166.95|163.2|167.43|163.68|167.6|163.85|166.94|163.19|0
1745382300000|2025-04-23 04:25:00|167.47|163.72|167.31|163.56|167.65|163.9|167.24|163.49|0
1745382600000|2025-04-23 04:30:00|167.34|163.59|166.34|162.59|167.35|163.6|165.8|162.05|0
1745382900000|2025-04-23 04:35:00|166.38|162.63|166.52|162.77|166.69|162.94|166.38|162.63|0
1745383200000|2025-04-23 04:40:00|166.49|162.74|166.73|162.98|166.78|163.03|166.35|162.6|0
1745383500000|2025-04-23 04:45:00|166.72|162.97|166.7|162.95|166.77|163.02|166.42|162.67|0
1745383800000|2025-04-23 04:50:00|166.67|162.92|166.62|162.87|166.87|163.12|166.32|162.57|0
1745384100000|2025-04-23 04:55:00|166.65|162.9|166.55|162.8|166.81|163.06|166.46|162.71|0
1745384400000|2025-04-23 05:00:00|166.51|162.76|168.17|164.42|168.17|164.42|166.2|162.45|0
1745384700000|2025-04-23 05:05:00|168.1|164.35|167.63|163.88|168.3|164.55|167.32|163.57|0
1745385000000|2025-04-23 05:10:00|167.56|163.81|168.59|164.84|168.75|165|167.55|163.8|0
1745385300000|2025-04-23 05:15:00|168.55|164.8|169.21|165.46|169.4|165.65|168.36|164.61|0
1745385600000|2025-04-23 05:20:00|169.08|165.33|168.02|164.27|169.12|165.37|167.91|164.16|0
1745385900000|2025-04-23 05:25:00|168.06|164.31|167.36|163.61|168.29|164.54|167.27|163.52|0
1745386200000|2025-04-23 05:30:00|167.39|163.64|166.91|163.16|167.6|163.85|166.89|163.14|0
1745386500000|2025-04-23 05:35:00|166.98|163.23|164.96|161.21|167.25|163.5|164.63|160.88|0
1745386800000|2025-04-23 05:40:00|165.03|161.28|165.56|161.81|165.85|162.1|164.71|160.96|0
1745387100000|2025-04-23 05:45:00|165.59|161.84|165.67|161.92|166.3|162.55|165.3|161.55|0
1745387400000|2025-04-23 05:50:00|165.71|161.96|165.63|161.88|165.83|162.08|165.07|161.32|0
1745387700000|2025-04-23 05:55:00|165.56|161.81|165.47|161.72|165.87|162.12|165.25|161.5|0
1745388000000|2025-04-23 06:00:00|165.53|161.78|165.78|162.03|166.23|162.48|165.49|161.74|0
1745388300000|2025-04-23 06:05:00|165.85|162.1|165.83|162.08|166.52|162.77|165.65|161.9|0
1745388600000|2025-04-23 06:10:00|165.86|162.11|165.13|161.38|166.04|162.29|164.83|161.08|0
1745388900000|2025-04-23 06:15:00|165.16|161.41|165.3|161.55|165.64|161.89|165|161.25|0
1745389200000|2025-04-23 06:20:00|165.33|161.58|164.12|160.37|165.37|161.62|163.86|160.11|0
1745389500000|2025-04-23 06:25:00|164.19|160.44|164.26|160.51|164.49|160.74|163.39|159.64|0
1745389800000|2025-04-23 06:30:00|164.33|160.58|164.63|160.88|164.94|161.19|164.09|160.34|0
1745390100000|2025-04-23 06:35:00|164.69|160.94|165.62|161.87|165.81|162.06|164.41|160.66|0
1745390400000|2025-04-23 06:40:00|165.66|161.91|165.4|161.65|165.95|162.2|165.17|161.42|0
1745390700000|2025-04-23 06:45:00|165.38|161.63|165.17|161.42|165.54|161.79|164.85|161.1|0
1745391000000|2025-04-23 06:50:00|165.2|161.45|165.53|161.78|165.57|161.82|164.95|161.2|0
1745391300000|2025-04-23 06:55:00|165.5|161.75|165.63|161.88|165.69|161.94|164.74|160.99|0
1745391600000|2025-04-23 07:00:00|165.87|162.12|165.28|161.53|165.87|162.12|163.83|160.08|0
1745391900000|2025-04-23 07:05:00|165.41|161.66|166.71|162.96|166.79|163.04|165.25|161.5|0
1745392200000|2025-04-23 07:10:00|166.78|163.03|165.3|161.55|167.45|163.7|164.86|161.11|0
1745392500000|2025-04-23 07:15:00|165.25|161.5|164.27|160.52|165.54|161.79|163.93|160.18|0
1745392800000|2025-04-23 07:20:00|164.26|160.51|165.85|162.1|166.02|162.27|163.58|159.83|0
1745393100000|2025-04-23 07:25:00|165.82|162.07|165.06|161.31|166.38|162.63|164.97|161.22|0
1745393400000|2025-04-23 07:30:00|165.17|161.42|163.8|160.05|165.56|161.81|163.49|159.74|0
1745393700000|2025-04-23 07:35:00|163.77|160.02|164.07|160.32|164.22|160.47|163.61|159.86|0
1745394000000|2025-04-23 07:40:00|164|160.25|163.43|159.68|164.08|160.33|163.13|159.38|0
1745394300000|2025-04-23 07:45:00|163.34|159.59|163.09|159.34|163.91|160.16|162.85|159.1|0
1745394600000|2025-04-23 07:50:00|162.59|158.84|162.09|158.34|163.16|159.41|161.85|158.1|0
1745394900000|2025-04-23 07:55:00|162.02|158.27|161.51|157.76|162.18|158.43|161.45|157.7|0
1745395200000|2025-04-23 08:00:00|161.45|157.7|160.79|157.04|161.98|158.23|160.69|156.94|0
1745395500000|2025-04-23 08:05:00|160.86|157.11|161.09|157.34|161.36|157.61|160.55|156.8|0
1745395800000|2025-04-23 08:10:00|161.12|157.37|159.69|155.94|161.22|157.47|159.69|155.94|0
1745396100000|2025-04-23 08:15:00|159.81|156.06|159.38|155.63|160.08|156.33|159.1|155.35|0
1745396400000|2025-04-23 08:20:00|159.31|155.56|159.63|155.88|159.82|156.07|159.31|155.56|0
1745396700000|2025-04-23 08:25:00|159.7|155.95|159.9|156.15|160.17|156.42|159.47|155.72|0
1745397000000|2025-04-23 08:30:00|159.87|156.12|158.71|154.96|159.98|156.23|158.2|154.45|0
1745397300000|2025-04-23 08:35:00|158.77|155.02|157.97|154.22|158.77|155.02|157.76|154.01|0
1745397600000|2025-04-23 08:40:00|157.9|154.15|157.85|154.1|158.25|154.5|157.36|153.61|0
1745397900000|2025-04-23 08:45:00|157.88|154.13|157.5|153.75|158.13|154.38|157.37|153.62|0
1745398200000|2025-04-23 08:50:00|157.46|153.71|158.06|154.31|158.16|154.41|156.95|153.2|0
1745398500000|2025-04-23 08:55:00|158.12|154.37|159|155.25|159.23|155.48|157.98|154.23|0
1745398800000|2025-04-23 09:00:00|158.64|154.89|158.63|154.88|158.87|155.12|158.35|154.6|0
1745399100000|2025-04-23 09:05:00|158.69|154.94|158.15|154.4|158.93|155.18|157.97|154.22|0
1745399400000|2025-04-23 09:10:00|158.25|154.5|158.14|154.39|158.46|154.71|158.03|154.28|0
1745399700000|2025-04-23 09:15:00|158.17|154.42|158.42|154.67|158.55|154.8|157.63|153.88|0
1745400000000|2025-04-23 09:20:00|158.38|154.63|158.21|154.46|158.61|154.86|158.05|154.3|0
1745400300000|2025-04-23 09:25:00|158.34|154.59|158.54|156.04|158.71|156.19|157.48|154.33|0
1745400600000|2025-04-23 09:30:00|158.47|155.97|159.26|156.76|159.36|156.86|158.4|155.9|0
1745400900000|2025-04-23 09:35:00|159.22|156.72|159.11|156.61|159.37|156.87|158.81|156.31|0
1745401200000|2025-04-23 09:40:00|159.08|156.58|160.08|157.58|160.08|157.58|158.58|156.08|0
1745401500000|2025-04-23 09:45:00|159.94|157.44|159.32|156.82|160.65|158.15|159.27|156.77|0
1745401800000|2025-04-23 09:50:00|159.35|156.85|159.62|157.12|160.2|157.7|159.07|156.57|0
1745402100000|2025-04-23 09:55:00|159.66|157.16|158.18|155.68|159.72|157.22|158.08|155.58|0
1745402400000|2025-04-23 10:00:00|158.22|155.72|158.16|155.66|158.59|156.09|157.83|155.33|0
1745402700000|2025-04-23 10:05:00|158.2|155.7|157.84|155.34|158.2|155.7|157.2|154.7|0
1745403000000|2025-04-23 10:10:00|157.91|155.41|157.96|155.46|158.23|155.73|157.65|155.15|0
1745403300000|2025-04-23 10:15:00|157.99|155.49|156.57|154.07|158.07|155.57|156.43|153.93|0
1745403600000|2025-04-23 10:20:00|156.47|153.97|156.26|153.76|157.94|155.44|156.06|153.56|0
1745403900000|2025-04-23 10:25:00|156.19|153.69|155.49|152.99|156.34|153.84|155.45|152.95|0
1745404200000|2025-04-23 10:30:00|155.53|153.03|155.63|153.13|156.04|153.54|155.36|152.86|0
1745404500000|2025-04-23 10:35:00|155.76|153.26|155.19|152.69|155.83|153.33|154.85|152.35|0
1745404800000|2025-04-23 10:40:00|155.22|152.72|154.33|151.83|155.36|152.86|154.16|151.66|0
1745405100000|2025-04-23 10:45:00|154.27|151.77|152.96|150.46|154.34|151.84|152.83|150.33|0
1745405400000|2025-04-23 10:50:00|153.09|150.59|152.86|150.36|153.65|151.15|152.68|150.18|0
1745405700000|2025-04-23 10:55:00|152.93|150.43|152.95|150.45|152.99|150.49|152.09|149.59|0
1745406000000|2025-04-23 11:00:00|153.04|150.54|151.54|149.04|153.04|150.54|151.54|149.04|0
1745406300000|2025-04-23 11:05:00|151.6|149.1|152.51|150.01|152.71|150.21|151.48|148.98|0
1745406600000|2025-04-23 11:10:00|152.47|149.97|152.16|149.66|152.74|150.24|151.41|148.91|0
1745406900000|2025-04-23 11:15:00|152.03|149.53|151.63|149.13|152.37|149.87|151.46|148.96|0
1745407200000|2025-04-23 11:20:00|151.69|149.19|153.18|150.68|153.18|150.68|151.44|148.94|0
1745407500000|2025-04-23 11:25:00|153.2|150.7|154.05|151.55|154.32|151.82|152.93|150.43|0
1745407800000|2025-04-23 11:30:00|154.07|151.57|154.86|152.36|155.38|152.88|153.43|150.93|0
1745408100000|2025-04-23 11:35:00|154.93|152.43|154.3|151.8|154.97|152.47|153.98|151.48|0
1745408400000|2025-04-23 11:40:00|154.26|151.76|155.43|152.93|155.43|152.93|153.5|151|0
1745408700000|2025-04-23 11:45:00|155.37|152.87|155.38|152.88|155.58|153.08|154.18|151.68|0
1745409000000|2025-04-23 11:50:00|155.42|152.92|156.19|153.69|156.29|153.79|155.21|152.71|0
1745409300000|2025-04-23 11:55:00|156.09|153.59|156.56|154.06|156.79|154.29|155.33|152.83|0
1745409600000|2025-04-23 12:00:00|156.3|153.8|156.01|153.51|156.61|154.11|155.65|153.15|0
1745409900000|2025-04-23 12:05:00|155.91|153.41|156.4|153.9|157.15|154.65|155.68|153.18|0
1745410200000|2025-04-23 12:10:00|156.34|153.84|155.13|152.63|156.37|153.87|154.94|152.44|0
1745410500000|2025-04-23 12:15:00|155|152.5|154.63|152.13|155.42|152.92|154.55|152.05|0
1745410800000|2025-04-23 12:20:00|154.56|152.06|154.84|152.34|155.04|152.54|154.33|151.83|0
1745411100000|2025-04-23 12:25:00|154.9|152.4|155|152.5|155.14|152.64|154.42|151.92|0
1745411400000|2025-04-23 12:30:00|155.03|152.53|153.13|150.63|155.29|152.79|153.02|150.52|0
1745411700000|2025-04-23 12:35:00|153.2|150.7|152.53|150.03|153.21|150.71|152.34|149.84|0
1745412000000|2025-04-23 12:40:00|152.58|150.08|152.68|150.18|152.89|150.39|152.36|149.86|0
1745412300000|2025-04-23 12:45:00|152.61|150.11|151.97|149.47|152.87|150.37|151.97|149.47|0
1745412600000|2025-04-23 12:50:00|152.16|149.66|151.9|149.4|152.19|149.69|151.68|149.18|0
1745412900000|2025-04-23 12:55:00|152.04|149.54|151.29|148.79|152.27|149.77|150.97|148.47|0
1745413200000|2025-04-23 13:00:00|151.36|148.86|151.91|149.41|151.92|149.42|151.2|148.7|0
1745413500000|2025-04-23 13:05:00|151.97|149.47|154.79|152.29|155.97|153.47|151.76|149.26|0
1745413800000|2025-04-23 13:10:00|154.66|152.16|154.73|152.13|155.17|152.67|154|151.5|0
1745414100000|2025-04-23 13:15:00|154.7|152.1|152.94|150.34|154.7|152.1|152.81|150.21|0
1745414400000|2025-04-23 13:20:00|152.88|150.28|151.92|149.32|152.94|150.34|151.8|149.2|0
1745414700000|2025-04-23 13:25:00|151.67|149.07|152.55|149.95|153.12|150.52|151.61|149.01|0
1745415000000|2025-04-23 13:30:00|151.44|148.94|150.55|148.05|153.1|150.6|149.56|147.06|0
1745415300000|2025-04-23 13:35:00|150.3|147.8|148.5|144.75|154.92|152.42|141.42|138.92|0
1745415600000|2025-04-23 13:40:00|150.05|146.3|148.02|144.27|152.27|148.52|146.33|142.58|0
1745415900000|2025-04-23 13:45:00|148.49|144.74|145.27|141.02|149.37|145.62|144.99|140.9|0
1745416200000|2025-04-23 13:50:00|144.91|140.66|150.45|146.2|150.69|146.44|143.77|139.52|0
1745416500000|2025-04-23 13:55:00|150.29|146.04|148.51|144.26|153.02|148.77|148.36|144.11|0
1745416800000|2025-04-23 14:00:00|147.14|142.89|146.96|142.71|155.9|151.65|146.48|142.23|0
1745417100000|2025-04-23 14:05:00|147.11|142.86|145.84|141.59|149.18|144.93|144.91|140.66|0
1745417400000|2025-04-23 14:10:00|145.9|141.65|147.18|142.93|148.11|143.86|144.42|140.17|0
1745417700000|2025-04-23 14:15:00|147.12|142.87|150.7|146.45|153.42|149.17|147.12|142.87|0
1745418000000|2025-04-23 14:20:00|150.42|146.17|148.43|144.18|153.47|149.22|147.42|143.17|0
1745418300000|2025-04-23 14:25:00|148.5|144.25|144.9|140.65|148.62|144.37|144.27|140.02|0
1745418600000|2025-04-23 14:30:00|145.08|140.83|142.92|138.67|145.08|140.83|142.18|137.93|0
1745418900000|2025-04-23 14:35:00|142.74|138.49|143.5|140|144.6|141.1|141.74|137.5|0
1745419200000|2025-04-23 14:40:00|143.64|140.14|144.74|141.24|146.41|142.91|142.98|139.48|0
1745419500000|2025-04-23 14:45:00|144.53|141.03|145.98|142.48|145.98|142.48|143.3|139.8|0
1745419800000|2025-04-23 14:50:00|145.86|142.36|147.33|143.83|147.98|144.48|145.86|142.36|0
1745420100000|2025-04-23 14:55:00|147.27|143.77|148.52|145.02|149|145.5|146.86|143.36|0
1745420400000|2025-04-23 15:00:00|148.46|144.96|148.51|145.01|152.86|149.36|147.31|143.81|0
1745420700000|2025-04-23 15:05:00|148.54|145.04|149.3|145.8|149.3|145.8|147.19|143.69|0
1745421000000|2025-04-23 15:10:00|149.34|145.84|149.77|146.27|150.94|147.44|149.32|145.82|0
1745421300000|2025-04-23 15:15:00|149.83|146.33|152.62|149.12|152.81|149.31|149.77|146.27|0
1745421600000|2025-04-23 15:20:00|152.68|149.18|156.76|153.26|159.35|155.85|152.13|148.63|0
1745421900000|2025-04-23 15:25:00|156.95|153.45|160.71|157.21|162.81|159.31|156.01|152.51|0
1745422200000|2025-04-23 15:30:00|160.64|157.14|160.73|157.23|164.82|161.32|159.07|155.57|0
1745422500000|2025-04-23 15:35:00|160.79|157.29|159.03|155.53|162.68|159.18|158.86|155.36|0
1745422800000|2025-04-23 15:40:00|158.84|155.34|161.6|158.1|161.79|158.29|157.06|153.56|0
1745423100000|2025-04-23 15:45:00|161.66|158.16|166.78|163.28|167.27|163.77|160.6|157.1|0
1745423400000|2025-04-23 15:50:00|166.31|162.81|165.32|161.82|169.15|165.65|164.97|161.47|0
1745423700000|2025-04-23 15:55:00|165.25|161.75|163.59|160.09|165.28|161.78|162.19|158.69|0
1745424000000|2025-04-23 16:00:00|163.72|160.22|164.41|160.91|165.94|162.44|163.29|159.79|0
1745424300000|2025-04-23 16:05:00|164.54|161.04|167.87|165.37|168|165.5|163.33|159.83|0
1745424600000|2025-04-23 16:10:00|167.8|165.3|168.03|165.53|169.34|166.84|165.34|162.84|0
1745424900000|2025-04-23 16:15:00|168.1|165.6|173.46|170.96|173.46|170.96|167.59|165.09|0
1745425200000|2025-04-23 16:20:00|173.59|171.09|173.25|170.75|174.7|172.2|172.75|170.25|0
1745425500000|2025-04-23 16:25:00|173.18|170.68|167.16|164.66|174.39|171.89|167.15|164.65|0
1745425800000|2025-04-23 16:30:00|167.43|164.93|166.59|164.09|167.65|165.15|165.52|163.02|0
1745426100000|2025-04-23 16:35:00|166.39|163.89|163.51|161.01|166.51|164.01|162.63|160.13|0
1745426400000|2025-04-23 16:40:00|163.65|161.15|164.19|161.69|165.13|162.63|162.97|160.47|0
1745426700000|2025-04-23 16:45:00|164.22|161.72|167.99|165.49|168.24|165.74|163.31|160.81|0
1745427000000|2025-04-23 16:50:00|168.03|165.53|164.62|162.12|168.18|165.68|164.46|161.96|0
1745427300000|2025-04-23 16:55:00|164.59|162.09|160.43|157.93|165.17|162.67|159.27|156.77|0
1745427600000|2025-04-23 17:00:00|160.34|157.84|159.71|157.21|164.61|162.11|159.35|156.85|0
1745427900000|2025-04-23 17:05:00|159.65|157.15|157.4|154.9|160.04|157.54|156.41|153.91|0
1745428200000|2025-04-23 17:10:00|157.14|154.64|157.18|154.68|158.1|155.6|156.67|154.17|0
1745428500000|2025-04-23 17:15:00|157.25|154.75|156.46|153.96|157.55|155.05|155.8|153.3|0
1745428800000|2025-04-23 17:20:00|156.4|153.9|156.59|154.09|157.39|154.89|155.53|153.03|0
1745429100000|2025-04-23 17:25:00|156.63|154.13|159|156.5|159.07|156.57|155.12|152.62|0
1745429400000|2025-04-23 17:30:00|158.74|156.24|161.18|158.68|161.18|158.68|157.36|154.86|0
1745429700000|2025-04-23 17:35:00|161.05|158.55|163.15|160.65|164.27|161.77|160.03|157.53|0
1745430000000|2025-04-23 17:40:00|163.02|160.52|161.46|158.96|164.35|161.85|160.55|158.05|0
1745430300000|2025-04-23 17:45:00|161.53|159.03|162.44|159.94|163.28|160.78|160.91|158.41|0
1745430600000|2025-04-23 17:50:00|162.57|160.07|158.51|156.01|163.11|160.61|158.21|155.71|0
1745430900000|2025-04-23 17:55:00|158.41|155.91|158.64|156.14|159|156.5|156.72|154.22|0
1745431200000|2025-04-23 18:00:00|158.71|156.21|159.81|157.31|162.11|159.61|157.68|155.18|0
1745431500000|2025-04-23 18:05:00|159.71|157.21|159.77|157.27|161.19|158.69|158.94|156.44|0
1745431800000|2025-04-23 18:10:00|159.9|157.4|159.67|157.17|160.27|157.77|157.36|154.86|0
1745432100000|2025-04-23 18:15:00|159.41|156.91|159.49|156.99|159.8|157.3|157.11|154.61|0
1745432400000|2025-04-23 18:20:00|159.46|156.96|160.79|158.29|161.91|159.41|156.9|154.4|0
1745432700000|2025-04-23 18:25:00|160.99|158.49|163.73|161.23|164.4|161.9|160.94|158.44|0
1745433000000|2025-04-23 18:30:00|163.46|160.96|162.85|160.35|164.12|161.62|160.38|157.88|0
1745433300000|2025-04-23 18:35:00|162.46|159.96|162.7|160.2|163.56|161.06|162.04|159.54|0
1745433600000|2025-04-23 18:40:00|162.6|160.1|165.69|163.19|165.8|163.3|162.53|160.03|0
1745433900000|2025-04-23 18:45:00|165.63|163.13|163.76|161.26|166.15|163.65|163.29|160.79|0
1745434200000|2025-04-23 18:50:00|163.79|161.29|165.23|162.73|165.87|163.37|163.52|161.02|0
1745434500000|2025-04-23 18:55:00|165.2|162.7|164.26|161.76|165.67|163.17|161.7|159.2|0
1745434800000|2025-04-23 19:00:00|164.33|161.83|167.88|165.38|168.54|166.04|162.7|160.2|0
1745435100000|2025-04-23 19:05:00|167.61|165.11|166.39|163.89|168|165.5|164.98|162.48|0
1745435400000|2025-04-23 19:10:00|166.25|163.75|166.59|164.09|167.34|164.84|164.8|162.3|0
1745435700000|2025-04-23 19:15:00|166.66|164.16|168.37|165.87|169.01|166.51|166.34|163.84|0
1745436000000|2025-04-23 19:20:00|168.57|166.07|170.34|167.84|170.83|168.33|167.7|165.2|0
1745436300000|2025-04-23 19:25:00|170.41|167.91|170.09|167.59|171.6|169.1|168.02|165.52|0
1745436600000|2025-04-23 19:30:00|169.81|167.31|168.69|166.19|170.15|167.65|166.28|163.78|0
1745436900000|2025-04-23 19:35:00|168.82|166.32|170.7|168.2|171.98|169.48|168.62|166.12|0
1745437200000|2025-04-23 19:40:00|170.42|167.92|169.08|166.58|171.38|168.88|167.71|165.21|0
1745437500000|2025-04-23 19:45:00|169.01|166.51|166.51|164.01|171.03|168.53|166.18|163.68|0
1745437800000|2025-04-23 19:50:00|163.81|161.31|161.01|158.51|166.02|163.52|160.58|158.08|0
1745438100000|2025-04-23 19:55:00|160.91|158.41|165.61|163.11|165.61|163.11|160.54|158.04|0
1745438400000|2025-04-23 20:00:00|165.14|162.64|165.13|162.63|166.47|163.97|164.5|162|0
1745438700000|2025-04-23 20:05:00|165.27|162.77|163.65|161.15|165.75|163.25|163.56|161.06|0
1745439000000|2025-04-23 20:10:00|163.45|160.95|164.73|162.23|165.01|162.51|162.58|160.08|0
1745439300000|2025-04-23 20:15:00|164.8|162.3|159.55|157.05|164.96|162.46|158.69|156.19|0
1745439600000|2025-04-23 20:20:00|159.41|156.91|159.03|156.53|160.51|158.01|156.6|154.1|0
1745439900000|2025-04-23 20:25:00|158.96|156.46|157.58|155.08|159.32|156.82|154.83|152.33|0
1745440200000|2025-04-23 20:30:00|157.78|155.28|157.04|154.54|158.19|155.69|156.66|154.16|0
1745440500000|2025-04-23 20:35:00|156.98|154.48|158.43|155.93|158.58|156.08|156.79|154.29|0
1745440800000|2025-04-23 20:40:00|158.45|155.95|160.34|157.84|160.34|157.84|158.3|155.8|0
1745441100000|2025-04-23 20:45:00|160.49|157.99|160.26|157.76|160.56|158.06|159.6|157.1|0
1745441400000|2025-04-23 20:50:00|160.42|157.92|158.94|156.44|160.42|157.92|158.69|156.19|0
1745441700000|2025-04-23 20:55:00|158.99|156.39|160.57|157.97|160.64|158.04|158.99|156.39|0
1745442000000|2025-04-23 21:00:00|160.49|157.89|159.88|157.28|160.6|158|159.88|157.28|0
1745442300000|2025-04-23 21:05:00|159.87|157.27|159.78|157.18|160.05|157.45|159.27|156.67|0
1745442600000|2025-04-23 21:10:00|159.46|156.86|159.13|156.53|159.57|156.97|158.77|156.17|0
1745442900000|2025-04-23 21:15:00|159.12|156.52|159.19|156.59|159.82|157.22|159.09|156.49|0
1745443200000|2025-04-23 21:20:00|159.12|156.52|159.29|156.69|159.79|157.19|158.65|156.05|0
1745443500000|2025-04-23 21:25:00|159.48|156.88|160.15|157.55|160.15|157.55|159.43|156.83|0
1745443800000|2025-04-23 21:30:00|159.99|157.39|160.57|157.97|160.89|158.29|159.97|157.37|0
1745444100000|2025-04-23 21:35:00|160.58|157.98|161.25|158.65|161.25|158.65|160.5|157.9|0
1745444400000|2025-04-23 21:40:00|161.11|158.51|161.95|159.35|161.95|159.35|160.64|158.04|0
1745444700000|2025-04-23 21:45:00|161.94|159.34|163.58|160.98|164.05|161.45|161.94|159.34|0
1745445000000|2025-04-23 21:50:00|163.59|160.99|163.4|160.8|163.6|161|162.16|159.56|0
1745445300000|2025-04-23 21:55:00|163.43|160.83|162.74|160.14|164.15|161.55|162.74|160.14|0
1745445600000|2025-04-23 22:00:00|162.65|160.05|165.5|162.9|165.77|163.17|160.83|158.23|0
1745445900000|2025-04-23 22:05:00|165.46|162.86|166.86|164.26|166.93|164.33|164.48|161.88|0
1745446200000|2025-04-23 22:10:00|166.69|164.09|166.82|164.22|166.82|164.22|165.25|162.65|0
1745446500000|2025-04-23 22:15:00|166.79|164.19|165.59|162.99|167.23|164.63|165.11|162.51|0
1745446800000|2025-04-23 22:20:00|165.52|162.92|165.93|163.33|166|163.4|165.15|162.55|0
1745447100000|2025-04-23 22:25:00|165.89|163.29|164.9|162.3|166.03|163.43|164.84|162.24|0
1745447400000|2025-04-23 22:30:00|164.84|162.24|163.78|161.18|165.35|162.75|163.75|161.15|0
1745447700000|2025-04-23 22:35:00|163.82|161.22|162.87|160.27|163.88|161.28|162.6|160|0
1745448000000|2025-04-23 22:40:00|162.91|160.31|162.97|160.37|163.01|160.41|161.8|159.2|0
1745448300000|2025-04-23 22:45:00|163|160.4|162.86|160.26|163.61|161.01|162.5|159.9|0
1745448600000|2025-04-23 22:50:00|162.97|160.37|162.63|160.03|163.5|160.9|162.63|160.03|0
1745448900000|2025-04-23 22:55:00|162.59|159.99|162.42|159.82|162.69|160.09|162.06|159.46|0
1745449200000|2025-04-23 23:00:00|162.93|160.33|162.12|159.52|163.03|160.43|161.65|159.05|0
1745449500000|2025-04-23 23:05:00|161.98|159.38|161.91|159.31|162.08|159.48|161.38|158.78|0
1745449800000|2025-04-23 23:10:00|161.95|159.35|161.51|158.91|162.45|159.85|161.08|158.48|0
1745450100000|2025-04-23 23:15:00|161.54|158.94|161.84|159.24|161.97|159.37|161.41|158.81|0
1745450400000|2025-04-23 23:20:00|161.81|159.21|160.57|157.97|161.81|159.21|160.34|157.74|0
1745450700000|2025-04-23 23:25:00|160.67|158.07|161.3|158.7|161.4|158.8|159.78|157.18|0
1745451000000|2025-04-23 23:30:00|161.33|158.73|162.4|159.8|162.67|160.07|161.33|158.73|0
1745451300000|2025-04-23 23:35:00|162.33|159.73|162.4|159.8|162.94|160.34|162.3|159.7|0
1745451600000|2025-04-23 23:40:00|162.36|159.76|161.62|159.02|162.5|159.9|161.36|158.76|0
1745451900000|2025-04-23 23:45:00|161.66|159.06|161.42|158.82|161.72|159.12|161.15|158.55|0
1745452200000|2025-04-23 23:50:00|161.39|158.79|160.59|157.99|161.42|158.82|160.52|157.92|0
1745452500000|2025-04-23 23:55:00|160.72|158.12|160.95|158.35|160.95|158.35|160.09|157.49|0
1745452800000|2025-04-24 00:00:00|160.81|158.21|159.55|156.95|161.81|159.21|159.32|156.72|0
1745453100000|2025-04-24 00:05:00|159.68|157.08|159.09|156.49|160.48|157.88|158.82|156.22|0
1745453400000|2025-04-24 00:10:00|159.12|156.52|159.81|157.21|160.24|157.64|158.56|155.96|0
1745453700000|2025-04-24 00:15:00|159.91|157.31|159.6|157.1|160.92|158.42|159.18|156.68|0
1745454000000|2025-04-24 00:20:00|159.56|157.06|161.01|158.51|161.19|158.69|159.44|156.94|0
1745454300000|2025-04-24 00:25:00|160.97|158.47|161.54|159.04|161.78|159.28|160.7|158.2|0
1745454600000|2025-04-24 00:30:00|161.5|159|161.66|159.16|162.03|159.53|161.16|158.66|0
1745454900000|2025-04-24 00:35:00|161.61|159.11|161.36|158.86|161.98|159.48|161.24|158.74|0
1745455200000|2025-04-24 00:40:00|161.27|158.77|161.04|158.54|161.63|159.13|160.38|157.88|0
1745455500000|2025-04-24 00:45:00|161.02|158.52|161.65|159.15|161.78|159.28|160.86|158.36|0
1745455800000|2025-04-24 00:50:00|161.58|159.08|161.73|159.23|161.9|159.4|161.12|158.62|0
1745456100000|2025-04-24 00:55:00|161.54|159.04|161.81|159.31|162.15|159.65|161.41|158.91|0
1745456400000|2025-04-24 01:00:00|161.65|159.15|162.27|159.77|162.59|160.09|160.73|158.23|0
1745456700000|2025-04-24 01:05:00|162.2|159.7|161.43|158.93|163.04|160.54|161.2|158.7|0
1745457000000|2025-04-24 01:10:00|161.39|158.89|161.88|159.38|161.95|159.45|161.08|158.58|0
1745457300000|2025-04-24 01:15:00|161.66|159.16|162.95|160.45|163.15|160.65|161.56|159.06|0
1745457600000|2025-04-24 01:20:00|163.15|160.65|163.71|161.21|163.72|161.22|162.78|160.28|0
1745457900000|2025-04-24 01:25:00|163.91|161.41|162.87|160.37|164.08|161.58|162.82|160.32|0
1745458200000|2025-04-24 01:30:00|162.84|160.34|162.88|160.38|163.29|160.79|162.28|159.78|0
1745458500000|2025-04-24 01:35:00|162.92|160.42|161.75|159.25|162.92|160.42|161.52|159.02|0
1745458800000|2025-04-24 01:40:00|161.74|159.24|162.86|160.36|163.37|160.87|161.74|159.24|0
1745459100000|2025-04-24 01:45:00|163.23|160.73|162.58|160.08|163.37|160.87|162.22|159.72|0
1745459400000|2025-04-24 01:50:00|162.72|160.22|164.42|161.92|164.73|162.23|162.72|160.22|0
1745459700000|2025-04-24 01:55:00|164.49|161.99|165.76|163.26|165.83|163.33|164.25|161.75|0
1745460000000|2025-04-24 02:00:00|165.87|163.37|164.88|162.38|165.87|163.37|164.81|162.31|0
1745460300000|2025-04-24 02:05:00|164.78|162.28|164.72|162.22|165.12|162.62|164.52|162.02|0
1745460600000|2025-04-24 02:10:00|164.79|162.29|164.91|162.41|165.15|162.65|164.49|161.99|0
1745460900000|2025-04-24 02:15:00|164.87|162.37|165.24|162.74|165.93|163.43|164.41|161.91|0
1745461200000|2025-04-24 02:20:00|165.37|162.87|164.18|161.68|165.37|162.87|164|161.5|0
1745461500000|2025-04-24 02:25:00|164|161.5|164.24|161.74|164.33|161.83|164|161.5|0
1745461800000|2025-04-24 02:30:00|164.31|161.81|166.14|163.64|166.18|163.68|164.02|161.52|0
1745462100000|2025-04-24 02:35:00|166.07|163.57|166.79|164.29|167|164.5|166.07|163.57|0
1745462400000|2025-04-24 02:40:00|166.75|164.25|166.63|164.13|166.94|164.44|166.3|163.8|0
1745462700000|2025-04-24 02:45:00|166.57|164.07|167.09|164.59|167.25|164.75|166.57|164.07|0
1745463000000|2025-04-24 02:50:00|167.13|164.63|167.38|164.88|167.77|165.27|166.93|164.43|0
1745463300000|2025-04-24 02:55:00|167.31|164.81|167.45|164.95|167.59|165.09|167.21|164.71|0
1745463600000|2025-04-24 03:00:00|167.59|165.09|167.54|165.04|167.87|165.37|167.27|164.77|0
1745463900000|2025-04-24 03:05:00|167.61|165.11|167.67|165.17|168.19|165.69|167.42|164.92|0
1745464200000|2025-04-24 03:10:00|167.57|165.07|167.93|165.43|168.25|165.75|167.57|165.07|0
1745464500000|2025-04-24 03:15:00|167.89|165.39|167.97|165.47|168.26|165.76|167.48|164.98|0
1745464800000|2025-04-24 03:20:00|168|165.5|168.46|165.96|168.62|166.12|167.85|165.35|0
1745465100000|2025-04-24 03:25:00|168.52|166.02|168.19|165.69|168.67|166.17|168.19|165.69|0
1745465400000|2025-04-24 03:30:00|168.26|165.76|168.15|165.65|168.38|165.88|168.08|165.58|0
1745465700000|2025-04-24 03:35:00|168.2|165.7|167.41|164.91|168.51|166.01|167.01|164.51|0
1745466000000|2025-04-24 03:40:00|167.23|164.73|167.31|164.81|167.45|164.95|167.13|164.63|0
1745466300000|2025-04-24 03:45:00|167.28|164.78|166.91|164.41|167.28|164.78|166.6|164.1|0
1745466600000|2025-04-24 03:50:00|166.99|164.49|167.22|164.72|167.31|164.81|166.9|164.4|0
1745466900000|2025-04-24 03:55:00|167.24|164.74|167.08|164.58|167.3|164.8|166.81|164.31|0
1745467200000|2025-04-24 04:00:00|167.19|164.69|166.99|164.49|167.49|164.99|166.76|164.26|0
1745467500000|2025-04-24 04:05:00|166.92|164.42|167.48|164.98|168.06|165.56|166.89|164.39|0
1745467800000|2025-04-24 04:10:00|167.5|165|168.25|165.75|168.39|165.89|167.47|164.97|0
1745468100000|2025-04-24 04:15:00|168.11|165.61|168.88|166.38|169.51|167.01|168.1|165.6|0
1745468400000|2025-04-24 04:20:00|168.85|166.35|167.97|165.47|168.92|166.42|167.57|165.07|0
1745468700000|2025-04-24 04:25:00|167.9|165.4|168.83|166.33|168.86|166.36|167.63|165.13|0
1745469000000|2025-04-24 04:30:00|168.86|166.36|168.77|166.27|170.15|167.65|168.72|166.22|0
1745469300000|2025-04-24 04:35:00|168.74|166.24|168.26|165.76|168.86|166.36|168.2|165.7|0
1745469600000|2025-04-24 04:40:00|168.23|165.73|166.63|164.13|168.26|165.76|166.36|163.86|0
1745469900000|2025-04-24 04:45:00|166.59|164.09|166.77|164.27|166.91|164.41|166.37|163.87|0
1745470200000|2025-04-24 04:50:00|166.7|164.2|167.23|164.73|167.39|164.89|166.7|164.2|0
1745470500000|2025-04-24 04:55:00|167.24|164.74|167.07|164.57|167.28|164.78|166.87|164.37|0
1745470800000|2025-04-24 05:00:00|167.04|164.54|166.83|164.33|167.35|164.85|166.46|163.96|0
1745471100000|2025-04-24 05:05:00|166.7|164.2|166.23|163.73|166.91|164.41|165.56|163.06|0
1745471400000|2025-04-24 05:10:00|166.26|163.76|166.42|163.92|166.45|163.95|165.71|163.21|0
1745471700000|2025-04-24 05:15:00|166.41|163.91|166.89|164.39|167.28|164.78|165.79|163.29|0
1745472000000|2025-04-24 05:20:00|166.79|164.29|167.65|165.15|167.96|165.46|166.75|164.25|0
1745472300000|2025-04-24 05:25:00|167.72|165.22|168.13|165.63|168.23|165.73|167.72|165.22|0
1745472600000|2025-04-24 05:30:00|168.37|165.87|167.03|164.53|168.4|165.9|166.9|164.4|0
1745472900000|2025-04-24 05:35:00|166.9|164.4|166.32|163.82|167|164.5|166.02|163.52|0
1745473200000|2025-04-24 05:40:00|166.36|163.86|167.03|164.53|167.58|165.08|166.14|163.64|0
1745473500000|2025-04-24 05:45:00|166.96|164.46|165.86|163.36|167.16|164.66|165.57|163.07|0
1745473800000|2025-04-24 05:50:00|165.93|163.43|168.26|165.76|168.54|166.04|165.88|163.38|0
1745474100000|2025-04-24 05:55:00|168.4|165.9|169.43|166.93|171.84|169.34|168.4|165.9|0
1745474400000|2025-04-24 06:00:00|169.46|166.96|169.77|167.27|170.11|167.61|168.79|166.29|0
1745474700000|2025-04-24 06:05:00|169.8|167.3|168.61|166.11|170.41|167.91|168.46|165.96|0
1745475000000|2025-04-24 06:10:00|168.71|166.21|168.92|166.42|170.19|167.69|167.94|165.44|0
1745475300000|2025-04-24 06:15:00|168.89|166.39|167.77|165.27|168.89|166.39|167.57|165.07|0
1745475600000|2025-04-24 06:20:00|167.8|165.3|166.87|164.37|167.99|165.49|166.72|164.22|0
1745475900000|2025-04-24 06:25:00|166.84|164.34|164.71|162.21|166.84|164.34|164.6|162.1|0
1745476200000|2025-04-24 06:30:00|164.74|162.24|166.58|164.08|166.87|164.37|164.43|161.93|0
1745476500000|2025-04-24 06:35:00|166.55|164.05|167.47|164.97|167.79|165.29|166.48|163.98|0
1745476800000|2025-04-24 06:40:00|167.54|165.04|167.86|165.36|168.33|165.83|167.54|165.04|0
1745477100000|2025-04-24 06:45:00|168|165.5|167.69|165.19|168.19|165.69|167.13|164.63|0
1745477400000|2025-04-24 06:50:00|167.62|165.12|168.1|165.6|168.21|165.71|167.26|164.76|0
1745477700000|2025-04-24 06:55:00|168.07|165.57|167.97|165.47|168.25|165.75|167.67|165.17|0
1745478000000|2025-04-24 07:00:00|167.84|165.34|168.89|166.39|169.2|166.7|166.71|164.21|0
1745478300000|2025-04-24 07:05:00|168.85|166.35|168.83|166.33|171.35|168.85|168.19|165.69|0
1745478600000|2025-04-24 07:10:00|168.79|166.29|167.14|164.64|168.79|166.29|166.91|164.41|0
1745478900000|2025-04-24 07:15:00|167.17|164.67|167.01|164.51|168.76|166.26|166.72|164.22|0
1745479200000|2025-04-24 07:20:00|167.05|164.55|169.7|167.2|169.9|167.4|167.05|164.55|0
1745479500000|2025-04-24 07:25:00|169.9|167.4|170.14|167.64|171.28|168.78|169.4|166.9|0
1745479800000|2025-04-24 07:30:00|170.1|167.6|170.96|168.46|172.38|169.88|170.05|167.55|0
1745480100000|2025-04-24 07:35:00|171.03|168.53|171.76|169.26|171.79|169.29|170.26|167.76|0
1745480400000|2025-04-24 07:40:00|171.41|168.91|171.78|169.28|172.65|170.15|171|168.5|0
1745480700000|2025-04-24 07:45:00|171.88|169.38|172.85|170.35|172.95|170.45|170.81|168.31|0
1745481000000|2025-04-24 07:50:00|172.81|170.31|173.14|170.64|174.26|171.76|171.95|169.45|0
1745481300000|2025-04-24 07:55:00|173.07|170.57|172.57|170.07|173.17|170.67|171.83|169.33|0
1745481600000|2025-04-24 08:00:00|172.5|170|170.91|168.41|173.38|170.88|170.78|168.28|0
1745481900000|2025-04-24 08:05:00|170.98|168.48|173.44|170.94|173.91|171.41|170.88|168.38|0
1745482200000|2025-04-24 08:10:00|173.37|170.87|173.01|170.51|174.03|171.53|172.43|169.93|0
1745482500000|2025-04-24 08:15:00|173.04|170.54|173.42|170.92|173.69|171.19|172.42|169.92|0
1745482800000|2025-04-24 08:20:00|173.49|170.99|173.31|170.81|174.31|171.81|172.06|169.56|0
1745483100000|2025-04-24 08:25:00|173.27|170.77|174.79|172.29|175.19|172.69|172.83|170.33|0
1745483400000|2025-04-24 08:30:00|174.86|172.36|174.32|171.82|174.94|172.44|174.28|171.78|0
1745483700000|2025-04-24 08:35:00|174.4|171.9|175.49|172.99|175.99|173.49|174.21|171.71|0
1745484000000|2025-04-24 08:40:00|175.45|172.95|176.45|173.95|177.75|175.25|175.45|172.95|0
1745484300000|2025-04-24 08:45:00|176.42|173.92|176.94|174.44|178.05|175.55|176.38|173.88|0
1745484600000|2025-04-24 08:50:00|176.8|174.3|176.15|173.65|177.59|175.09|175.99|173.49|0
1745484900000|2025-04-24 08:55:00|176.18|173.68|174.84|172.34|176.27|173.77|174.69|172.19|0
1745485200000|2025-04-24 09:00:00|174.81|172.31|173.91|171.41|174.88|172.38|173.91|171.41|0
1745485500000|2025-04-24 09:05:00|174.12|171.62|174.7|172.2|174.81|172.31|173.96|171.46|0
1745485800000|2025-04-24 09:10:00|174.63|172.13|173.83|171.33|174.73|172.23|173.59|171.09|0
1745486100000|2025-04-24 09:15:00|173.69|171.19|173.53|171.03|173.98|171.48|172.87|170.37|0
1745486400000|2025-04-24 09:20:00|173.57|171.07|173.18|170.68|174.01|171.51|173.02|170.52|0
1745486700000|2025-04-24 09:25:00|173.11|170.61|172.51|170.01|173.28|170.78|172.16|169.66|0
1745487000000|2025-04-24 09:30:00|172.58|170.08|172.01|169.51|172.7|170.2|171.85|169.35|0
1745487300000|2025-04-24 09:35:00|172.05|169.55|172.35|169.85|172.73|170.23|171.84|169.34|0
1745487600000|2025-04-24 09:40:00|172.78|170.28|170.67|168.17|172.81|170.31|170.54|168.04|0
1745487900000|2025-04-24 09:45:00|170.64|168.14|170.21|167.71|171.17|168.67|169.7|167.2|0
1745488200000|2025-04-24 09:50:00|170.18|167.68|171.56|169.06|171.67|169.17|170.07|167.57|0
1745488500000|2025-04-24 09:55:00|171.53|169.03|170.45|167.95|171.53|169.03|170.42|167.92|0
1745488800000|2025-04-24 10:00:00|170.14|167.64|170.18|167.68|170.25|167.75|168.91|166.41|0
1745489100000|2025-04-24 10:05:00|170.15|167.65|168.72|166.22|170.21|167.71|167.86|165.36|0
1745489400000|2025-04-24 10:10:00|168.85|166.35|169.23|166.73|169.73|167.23|168.81|166.31|0
1745489700000|2025-04-24 10:15:00|169.33|166.83|169.96|167.46|170.26|167.76|169.04|166.54|0
1745490000000|2025-04-24 10:20:00|169.92|167.42|170.8|168.3|170.91|168.41|169.03|166.53|0
1745490300000|2025-04-24 10:25:00|170.84|168.34|169.06|166.56|171.01|168.51|168.88|166.38|0
1745490600000|2025-04-24 10:30:00|169.02|166.52|166.96|164.46|169.16|166.66|166.84|164.34|0
1745490900000|2025-04-24 10:35:00|167.03|164.53|166.67|164.17|167.66|165.16|166.64|164.14|0
1745491200000|2025-04-24 10:40:00|166.54|164.04|164.75|162.25|166.6|164.1|164.71|162.21|0
1745491500000|2025-04-24 10:45:00|164.78|162.28|164.46|161.96|165.42|162.92|163.67|161.17|0
1745491800000|2025-04-24 10:50:00|164.53|162.03|161.86|159.36|164.89|162.39|161.11|158.61|0
1745492100000|2025-04-24 10:55:00|161.92|159.42|162.65|160.15|162.94|160.44|160.73|158.23|0
1745492400000|2025-04-24 11:00:00|162.41|159.91|164.56|162.06|164.88|162.38|162.41|159.91|0
1745492700000|2025-04-24 11:05:00|164.45|161.95|164.92|162.42|165.47|162.97|164.29|161.79|0
1745493000000|2025-04-24 11:10:00|165.15|162.65|165.75|163.25|165.78|163.28|164.35|161.85|0
1745493300000|2025-04-24 11:15:00|165.72|163.22|167.37|164.87|167.6|165.1|165.55|163.05|0
1745493600000|2025-04-24 11:20:00|167.25|164.75|167.82|165.32|168.19|165.69|166.77|164.27|0
1745493900000|2025-04-24 11:25:00|167.69|165.19|167.34|164.84|167.86|165.36|165.96|163.46|0
1745494200000|2025-04-24 11:30:00|167.51|165.01|167.59|165.09|168.64|166.14|167.36|164.86|0
1745494500000|2025-04-24 11:35:00|167.84|165.34|168.19|165.69|169|166.5|164.01|161.51|0
1745494800000|2025-04-24 11:40:00|168.56|166.06|168.73|166.23|169.27|166.77|167.68|165.18|0
1745495100000|2025-04-24 11:45:00|168.66|166.16|168.72|166.22|168.82|166.32|167.86|165.36|0
1745495400000|2025-04-24 11:50:00|168.4|165.9|167.5|165|168.75|166.25|166.95|164.45|0
1745495700000|2025-04-24 11:55:00|167.59|165.09|166.92|164.42|168.02|165.52|166.7|164.2|0
1745496000000|2025-04-24 12:00:00|166.99|164.49|166.24|163.74|167.31|164.81|165.87|163.37|0
1745496300000|2025-04-24 12:05:00|166.13|163.63|166.46|163.96|167|164.5|165.93|163.43|0
1745496600000|2025-04-24 12:10:00|166.55|164.05|165.31|162.81|166.59|164.09|165.31|162.81|0
1745496900000|2025-04-24 12:15:00|165.55|163.05|164.64|162.14|165.65|163.15|164.1|161.6|0
1745497200000|2025-04-24 12:20:00|164.45|161.95|166.68|164.18|166.75|164.25|164.01|161.51|0
1745497500000|2025-04-24 12:25:00|166.85|164.35|165.57|163.07|167.61|165.11|165.52|163.02|0
1745497800000|2025-04-24 12:30:00|166.31|163.81|164.33|161.83|166.86|164.36|162.97|160.47|0
1745498100000|2025-04-24 12:35:00|164.32|161.82|161.17|158.67|164.59|162.09|161.04|158.54|0
1745498400000|2025-04-24 12:40:00|161.37|158.87|160.8|158.3|161.63|159.13|160.57|158.07|0
1745498700000|2025-04-24 12:45:00|160.81|158.31|161.46|158.96|163.36|160.86|160.81|158.31|0
1745499000000|2025-04-24 12:50:00|161.32|158.82|162.49|159.99|162.49|159.99|161.06|158.56|0
1745499300000|2025-04-24 12:55:00|162.58|160.08|161.18|158.68|162.74|160.24|160.98|158.48|0
1745499600000|2025-04-24 13:00:00|161.11|158.61|160.99|158.49|161.4|158.9|160.18|157.68|0
1745499900000|2025-04-24 13:05:00|160.92|158.42|161.48|158.98|162.39|159.89|160.54|158.04|0
1745500200000|2025-04-24 13:10:00|161.51|159.01|161.4|158.8|161.99|159.49|160.85|158.35|0
1745500500000|2025-04-24 13:15:00|161.47|158.87|161.07|158.47|161.74|159.14|160.4|157.8|0
1745500800000|2025-04-24 13:20:00|161.17|158.57|159.93|157.33|161.4|158.8|159.8|157.2|0
1745501100000|2025-04-24 13:25:00|159.8|157.2|159.26|156.66|161.33|158.73|159|156.4|0
1745501400000|2025-04-24 13:30:00|159.21|156.71|159.8|157.3|161.26|158.76|158.51|156.01|0
1745501700000|2025-04-24 13:35:00|160|157.5|157.99|155.49|161.19|158.69|157.93|155.43|0
1745502000000|2025-04-24 13:40:00|157.76|155.26|154.97|152.47|158.09|155.59|154.28|151.78|0
1745502300000|2025-04-24 13:45:00|154.84|152.34|153.71|151.21|154.91|152.41|152.35|149.85|0
1745502600000|2025-04-24 13:50:00|153.65|151.15|152.55|150.05|154.07|151.57|152.04|149.54|0
1745502900000|2025-04-24 13:55:00|152.68|150.18|150.74|148.24|153.42|150.92|150.06|147.56|0
1745503200000|2025-04-24 14:00:00|150.99|148.49|150.56|148.06|152.14|149.64|149.38|146.88|0
1745503500000|2025-04-24 14:05:00|150.57|148.07|148.67|146.17|150.64|148.14|148.44|145.94|0
1745503800000|2025-04-24 14:10:00|148.85|146.35|149.4|146.9|150.68|148.18|148.79|146.29|0
1745504100000|2025-04-24 14:15:00|149.46|146.96|147.64|145.14|150.58|148.08|147.53|145.03|0
1745504400000|2025-04-24 14:20:00|147.7|145.2|145.89|143.39|147.7|145.2|145.55|143.05|0
1745504700000|2025-04-24 14:25:00|145.77|143.27|144.52|142.02|147|144.5|144.3|141.8|0
1745505000000|2025-04-24 14:30:00|144.76|142.26|143.82|141.32|145.38|142.88|143.7|141.2|0
1745505300000|2025-04-24 14:35:00|143.76|141.26|143.83|141.33|144.39|141.89|142.77|140.27|0
1745505600000|2025-04-24 14:40:00|143.95|141.45|145.66|143.16|146.46|143.96|143.31|140.81|0
1745505900000|2025-04-24 14:45:00|145.53|143.03|145.7|143.2|147.86|145.36|144.93|142.43|0
1745506200000|2025-04-24 14:50:00|145.67|143.17|144.81|142.31|146.67|144.17|144.45|141.95|0
1745506500000|2025-04-24 14:55:00|144.93|142.43|144.43|141.93|145.04|142.54|143.36|140.86|0
1745506800000|2025-04-24 15:00:00|144.49|141.99|143.47|140.97|145.5|143|143.41|140.91|0
1745507100000|2025-04-24 15:05:00|143.53|141.03|143.41|140.91|143.84|141.34|142.68|140.18|0
1745507400000|2025-04-24 15:10:00|143.35|140.85|141.85|139.35|143.46|140.96|140.69|138.19|0
1745507700000|2025-04-24 15:15:00|141.79|139.29|143.08|140.58|143.2|140.7|141.26|138.76|0
1745508000000|2025-04-24 15:20:00|143.02|140.52|143.75|141.25|144.28|141.78|142.23|139.73|0
1745508300000|2025-04-24 15:25:00|143.63|141.13|144.33|141.83|145.6|143.1|142.85|140.35|0
1745508600000|2025-04-24 15:30:00|143.96|141.46|143.15|140.65|145.67|143.17|142.88|140.38|0
1745508900000|2025-04-24 15:35:00|143.21|140.71|143.32|140.82|143.99|141.49|142.9|140.4|0
1745509200000|2025-04-24 15:40:00|143.47|140.97|144.13|141.63|144.21|141.71|142.61|140.11|0
1745509500000|2025-04-24 15:45:00|144.19|141.69|143.1|140.6|144.63|142.13|142.42|139.92|0
1745509800000|2025-04-24 15:50:00|143.13|140.63|141.1|138.6|143.98|141.48|140.73|138.23|0
1745510100000|2025-04-24 15:55:00|141.16|138.66|143.6|141.1|144.15|141.65|140.84|138.34|0
1745510400000|2025-04-24 16:00:00|143.48|140.98|143|140.5|144.11|141.61|142.24|139.74|0
1745510700000|2025-04-24 16:05:00|142.97|140.47|144.44|141.94|144.69|142.19|142.54|140.04|0
1745511000000|2025-04-24 16:10:00|144.25|141.75|141.52|139.02|144.38|141.88|141.5|139|0
1745511300000|2025-04-24 16:15:00|141.58|139.08|140.18|137.68|141.99|139.49|139.73|137.23|0
1745511600000|2025-04-24 16:20:00|140.32|137.82|140.58|138.08|140.58|138.08|139.38|136.88|0
1745511900000|2025-04-24 16:25:00|140.52|138.02|139.12|136.62|141.18|138.68|137.84|135.34|0
1745512200000|2025-04-24 16:30:00|139.07|136.57|137.74|135.24|139.57|137.07|137.09|134.59|0
1745512500000|2025-04-24 16:35:00|137.67|135.17|137.75|135.25|137.96|135.46|136.94|134.44|0
1745512800000|2025-04-24 16:40:00|137.81|135.31|138.47|135.97|139.16|136.66|137.48|134.98|0
1745513100000|2025-04-24 16:45:00|138.41|135.91|138.56|136.06|139.68|137.18|138.12|135.62|0
1745513400000|2025-04-24 16:50:00|138.51|136.01|138.66|136.16|139.28|136.78|138.15|135.65|0
1745513700000|2025-04-24 16:55:00|138.67|136.17|138.06|135.56|138.84|136.34|136.69|134.19|0
1745514000000|2025-04-24 17:00:00|138|135.5|138.82|136.32|139.82|137.32|137.81|135.31|0
1745514300000|2025-04-24 17:05:00|138.76|136.26|139.81|137.31|139.9|137.4|138.36|135.86|0
1745514600000|2025-04-24 17:10:00|139.72|137.22|138.83|136.33|139.87|137.37|138.81|136.31|0
1745514900000|2025-04-24 17:15:00|138.89|136.39|140.76|138.26|141.48|138.98|138.73|136.23|0
1745515200000|2025-04-24 17:20:00|140.7|138.2|139.68|137.18|141.41|138.91|139.55|137.05|0
1745515500000|2025-04-24 17:25:00|139.62|137.12|139.43|136.93|139.67|137.17|138.64|136.14|0
1745515800000|2025-04-24 17:30:00|139.37|136.87|139.82|137.32|140.13|137.63|138|135.5|0
1745516100000|2025-04-24 17:35:00|139.79|137.29|139.32|136.82|140.36|137.86|138.83|136.33|0
1745516400000|2025-04-24 17:40:00|139.2|136.7|140.01|137.51|140.72|138.22|138.85|136.35|0
1745516700000|2025-04-24 17:45:00|139.95|137.45|138.83|136.33|140.68|138.18|138.71|136.21|0
1745517000000|2025-04-24 17:50:00|138.62|136.12|137.4|134.9|139.06|136.56|137.28|134.78|0
1745517300000|2025-04-24 17:55:00|137.56|135.06|138.01|135.51|138.72|136.22|137.5|135|0
1745517600000|2025-04-24 18:00:00|138.27|135.77|137.4|134.9|138.39|135.89|136.76|134.26|0
1745517900000|2025-04-24 18:05:00|137.27|134.77|137.26|134.76|137.72|135.22|136.33|133.83|0
1745518200000|2025-04-24 18:10:00|137.44|134.94|137.56|135.06|138.2|135.7|137.25|134.75|0
1745518500000|2025-04-24 18:15:00|137.59|135.09|137.87|135.37|139.19|136.69|136.74|134.24|0
1745518800000|2025-04-24 18:20:00|137.93|135.43|138.11|135.61|139.13|136.63|137.93|135.43|0
1745519100000|2025-04-24 18:25:00|138.05|135.55|138.19|135.69|138.36|135.86|137.61|135.11|0
1745519400000|2025-04-24 18:30:00|138.3|135.8|136.65|134.15|138.36|135.86|136.55|134.05|0
1745519700000|2025-04-24 18:35:00|136.71|134.21|136.18|133.68|136.76|134.26|135.85|133.35|0
1745520000000|2025-04-24 18:40:00|136.24|133.74|136.19|133.69|136.64|134.14|135.63|133.13|0
1745520300000|2025-04-24 18:45:00|136.02|133.52|135.65|133.15|136.57|134.07|135.59|133.09|0
1745520600000|2025-04-24 18:50:00|135.7|133.2|135.22|132.72|135.7|133.2|134.66|132.16|0
1745520900000|2025-04-24 18:55:00|135.28|132.78|136.16|133.66|136.25|133.75|135.22|132.72|0
1745521200000|2025-04-24 19:00:00|136.26|133.76|138.39|135.89|138.57|136.07|136.26|133.76|0
1745521500000|2025-04-24 19:05:00|138.45|135.95|137.88|135.38|138.51|136.01|137.42|134.92|0
1745521800000|2025-04-24 19:10:00|137.82|135.32|138.79|136.29|139.65|137.15|137.58|135.08|0
1745522100000|2025-04-24 19:15:00|138.91|136.41|136.48|133.98|138.91|136.41|136.19|133.69|0
1745522400000|2025-04-24 19:20:00|136.54|134.04|136.41|133.91|137.02|134.52|135.31|132.81|0
1745522700000|2025-04-24 19:25:00|136.17|133.67|137.88|135.38|137.89|135.39|135.72|133.22|0
1745523000000|2025-04-24 19:30:00|137.94|135.44|137.24|134.74|138.05|135.55|136.27|133.77|0
1745523300000|2025-04-24 19:35:00|137.42|134.92|135.01|132.51|138.13|135.63|134.89|132.39|0
1745523600000|2025-04-24 19:40:00|135.06|132.56|134.12|131.62|135.07|132.57|134|131.5|0
1745523900000|2025-04-24 19:45:00|134.06|131.56|132.64|130.14|134.46|131.96|132.47|129.97|0
1745524200000|2025-04-24 19:50:00|132.58|130.08|132.48|129.98|134.96|132.46|132.38|129.88|0
1745524500000|2025-04-24 19:55:00|132.59|130.09|134.39|131.89|134.39|131.89|132.59|130.09|0
1745524800000|2025-04-24 20:00:00|133.93|131.43|131.62|129.12|134.19|131.69|128.12|125.62|0
1745525100000|2025-04-24 20:05:00|131.56|129.06|131.04|128.54|132.29|129.79|130.8|128.3|0
1745525400000|2025-04-24 20:10:00|131.21|128.71|131.81|129.31|132.26|129.76|131.15|128.65|0
1745525700000|2025-04-24 20:15:00|131.76|129.26|132.8|130.3|133.29|130.79|131.36|128.86|0
1745526000000|2025-04-24 20:20:00|132.75|130.25|132.78|130.28|132.97|130.47|132.09|129.59|0
1745526300000|2025-04-24 20:25:00|132.72|130.22|132.55|130.05|132.84|130.34|131.74|129.24|0
1745526600000|2025-04-24 20:30:00|132.72|130.22|132.85|130.35|133.42|130.92|132.7|130.2|0
1745526900000|2025-04-24 20:35:00|132.9|130.4|131.76|129.26|133.07|130.57|131.69|129.19|0
1745527200000|2025-04-24 20:40:00|131.69|129.19|131.61|129.11|131.79|129.29|131.21|128.71|0
1745527500000|2025-04-24 20:45:00|131.57|129.07|133.09|130.59|133.27|130.77|131.57|129.07|0
1745527800000|2025-04-24 20:50:00|133.2|130.7|132.18|129.68|133.65|131.15|131.96|129.46|0
1745528100000|2025-04-24 20:55:00|132.23|129.63|132.8|130.2|133.43|130.83|132.01|129.41|0
1745528400000|2025-04-24 21:00:00|132.82|130.22|132.48|129.88|133.11|130.51|132.47|129.87|0
1745528700000|2025-04-24 21:05:00|132.5|129.9|131.58|128.98|132.59|129.99|130.92|128.32|0
1745529000000|2025-04-24 21:10:00|131.34|128.74|131.36|128.76|131.72|129.12|130.87|128.27|0
1745529300000|2025-04-24 21:15:00|131.43|128.83|131.12|128.52|131.46|128.86|131.12|128.52|0
1745529600000|2025-04-24 21:20:00|131.25|128.65|131.44|128.84|131.51|128.91|131.25|128.65|0
1745529900000|2025-04-24 21:25:00|131.31|128.71|131.27|128.67|131.45|128.85|131.27|128.67|0
1745530200000|2025-04-24 21:30:00|131.07|128.47|131.23|128.63|131.35|128.75|131.07|128.47|0
1745530500000|2025-04-24 21:35:00|131.24|128.64|131.03|128.43|131.25|128.65|130.92|128.32|0
1745530800000|2025-04-24 21:40:00|130.94|128.34|130.84|128.24|130.99|128.39|130.77|128.17|0
1745531100000|2025-04-24 21:45:00|130.85|128.25|130.75|128.15|130.89|128.29|130.44|127.84|0
1745531400000|2025-04-24 21:50:00|130.7|128.1|130.41|127.81|130.75|128.15|130.41|127.81|0
1745531700000|2025-04-24 21:55:00|130.4|127.8|130.05|127.45|130.43|127.83|130.03|127.43|0
1745532000000|2025-04-24 22:00:00|129.77|127.17|132.47|129.87|132.7|130.1|129.77|127.17|0
1745532300000|2025-04-24 22:05:00|132.56|129.96|132.5|129.9|132.65|130.05|131.76|129.16|0
1745532600000|2025-04-24 22:10:00|132.56|129.96|131.76|129.16|133.07|130.47|131.76|129.16|0
1745532900000|2025-04-24 22:15:00|131.56|128.96|130.96|128.36|131.81|129.21|130.68|128.08|0
1745533200000|2025-04-24 22:20:00|131.02|128.42|130.45|127.85|131.08|128.48|130.34|127.74|0
1745533500000|2025-04-24 22:25:00|130.4|127.8|130.2|127.6|130.51|127.91|130|127.4|0
1745533800000|2025-04-24 22:30:00|130.17|127.57|130.67|128.07|131.13|128.53|130|127.4|0
1745534100000|2025-04-24 22:35:00|130.73|128.13|129.83|127.23|130.95|128.35|129.72|127.12|0
1745534400000|2025-04-24 22:40:00|129.8|127.2|129.55|126.95|129.8|127.2|129.32|126.72|0
1745534700000|2025-04-24 22:45:00|129.58|126.98|129.38|126.78|129.63|127.03|129.35|126.75|0
1745535000000|2025-04-24 22:50:00|129.4|126.8|130.21|127.61|130.27|127.67|129.38|126.78|0
1745535300000|2025-04-24 22:55:00|130.27|127.67|130.26|127.66|130.66|128.06|130.1|127.5|0
1745535600000|2025-04-24 23:00:00|130.32|127.72|130.49|127.89|130.6|128|129.98|127.38|0
1745535900000|2025-04-24 23:05:00|130.52|127.92|130.4|127.8|130.6|128|130.34|127.74|0
1745536200000|2025-04-24 23:10:00|130.43|127.83|130.26|127.66|130.51|127.91|130.2|127.6|0
1745536500000|2025-04-24 23:15:00|130.23|127.63|130.59|127.99|130.82|128.22|130.2|127.6|0
1745536800000|2025-04-24 23:20:00|130.64|128.04|130.33|127.73|130.7|128.1|129.8|127.2|0
1745537100000|2025-04-24 23:25:00|130.36|127.76|130.22|127.62|130.42|127.82|129.3|126.7|0
1745537400000|2025-04-24 23:30:00|130.16|127.56|129.85|127.25|130.16|127.56|129.54|126.94|0
1745537700000|2025-04-24 23:35:00|129.82|127.22|130.35|127.75|130.69|128.09|129.82|127.22|0
1745538000000|2025-04-24 23:40:00|130.41|127.81|129.84|127.24|130.58|127.98|129.79|127.19|0
1745538300000|2025-04-24 23:45:00|129.9|127.3|130.12|127.52|130.12|127.52|129.56|126.96|0
1745538600000|2025-04-24 23:50:00|130.09|127.49|131.02|128.42|131.02|128.42|130.01|127.41|0
1745538900000|2025-04-24 23:55:00|130.99|128.39|130.62|128.02|130.99|128.39|130.37|127.77|0
1745539200000|2025-04-25 00:00:00|130.4|127.8|130.67|128.07|131.21|128.61|130.14|127.54|0
1745539500000|2025-04-25 00:05:00|130.59|127.99|130.5|127.9|130.67|128.07|129.77|127.17|0
1745539800000|2025-04-25 00:10:00|130.53|127.93|131.06|128.46|131.52|128.92|130.47|127.87|0
1745540100000|2025-04-25 00:15:00|131|128.4|130.47|127.97|131.17|128.62|130.34|127.84|0
1745540400000|2025-04-25 00:20:00|130.49|127.99|129.78|127.28|130.49|127.99|129.68|127.18|0
1745540700000|2025-04-25 00:25:00|129.81|127.31|128.97|126.47|129.87|127.37|128.75|126.25|0
1745541000000|2025-04-25 00:30:00|129.03|126.53|128.9|126.4|129.29|126.79|128.61|126.11|0
1745541300000|2025-04-25 00:35:00|128.85|126.35|128.78|126.28|129.05|126.55|128.46|125.96|0
1745541600000|2025-04-25 00:40:00|128.84|126.34|128.9|126.4|129.05|126.55|128.65|126.15|0
1745541900000|2025-04-25 00:45:00|128.87|126.37|128.86|126.36|129.52|127.02|128.73|126.23|0
1745542200000|2025-04-25 00:50:00|128.88|126.38|127.4|124.9|128.92|126.42|127.02|124.52|0
1745542500000|2025-04-25 00:55:00|127.43|124.93|127.56|125.06|127.73|125.23|127.29|124.79|0
1745542800000|2025-04-25 01:00:00|127.47|124.97|127.67|125.17|127.74|125.24|127.22|124.72|0
1745543100000|2025-04-25 01:05:00|127.64|125.14|127.64|125.14|127.75|125.25|127.45|124.95|0
1745543400000|2025-04-25 01:10:00|127.62|125.12|127.3|124.8|127.75|125.25|127.21|124.71|0
1745543700000|2025-04-25 01:15:00|127.27|124.77|128.26|125.76|128.37|125.87|127.21|124.71|0
1745544000000|2025-04-25 01:20:00|128.29|125.79|128.85|126.35|128.87|126.37|128.29|125.79|0
1745544300000|2025-04-25 01:25:00|128.87|126.37|129.06|126.56|129.21|126.71|128.3|125.8|0
1745544600000|2025-04-25 01:30:00|129.2|126.7|129.11|126.61|129.29|126.79|128.74|126.24|0
1745544900000|2025-04-25 01:35:00|129.16|126.66|127.48|124.98|129.19|126.69|127.46|124.96|0
1745545200000|2025-04-25 01:40:00|127.45|124.95|127.15|124.65|127.76|125.26|126.71|124.21|0
1745545500000|2025-04-25 01:45:00|127.13|124.63|128.3|125.8|128.3|125.8|126.93|124.43|0
1745545800000|2025-04-25 01:50:00|128.35|125.85|129.27|126.77|129.32|126.82|128.22|125.72|0
1745546100000|2025-04-25 01:55:00|129.3|126.8|129.23|126.73|129.33|126.83|129|126.5|0
1745546400000|2025-04-25 02:00:00|129.17|126.67|129.19|126.69|129.31|126.81|128.84|126.34|0
1745546700000|2025-04-25 02:05:00|129.08|126.58|129.26|126.76|129.36|126.86|129.06|126.56|0
1745547000000|2025-04-25 02:10:00|129.23|126.73|129.51|127.01|129.51|127.01|128.95|126.45|0
1745547300000|2025-04-25 02:15:00|129.47|126.97|129.95|127.45|130.14|127.64|129.42|126.92|0
1745547600000|2025-04-25 02:20:00|129.92|127.42|130.95|128.45|131.06|128.56|129.92|127.42|0
1745547900000|2025-04-25 02:25:00|130.92|128.42|130.86|128.36|130.96|128.46|130.5|128|0
1745548200000|2025-04-25 02:30:00|130.75|128.25|131.47|128.97|131.53|129.03|130.74|128.24|0
1745548500000|2025-04-25 02:35:00|131.42|128.92|130.78|128.28|131.42|128.92|130.69|128.19|0
1745548800000|2025-04-25 02:40:00|130.81|128.31|131.49|128.99|131.56|129.06|130.54|128.04|0
1745549100000|2025-04-25 02:45:00|131.46|128.96|130.63|128.13|131.46|128.96|130.45|127.95|0
1745549400000|2025-04-25 02:50:00|130.66|128.16|130.7|128.2|131.1|128.6|130.3|127.8|0
1745549700000|2025-04-25 02:55:00|130.68|128.18|130.45|127.95|130.91|128.41|130.32|127.82|0
1745550000000|2025-04-25 03:00:00|130.51|128.01|130.61|128.11|130.75|128.25|130.26|127.76|0
1745550300000|2025-04-25 03:05:00|130.7|128.2|130.7|128.2|130.81|128.31|130.42|127.92|0
1745550600000|2025-04-25 03:10:00|130.67|128.17|131.25|128.75|131.8|129.3|130.59|128.09|0
1745550900000|2025-04-25 03:15:00|131.13|128.63|130.46|127.96|131.24|128.74|130.35|127.85|0
1745551200000|2025-04-25 03:20:00|130.4|127.9|129.62|127.12|131.04|128.54|128.1|125.6|0
1745551500000|2025-04-25 03:25:00|129.73|127.23|129.58|127.08|130.07|127.57|129.3|126.8|0
1745551800000|2025-04-25 03:30:00|129.56|127.06|128.47|125.97|129.67|127.17|128.38|125.88|0
1745552100000|2025-04-25 03:35:00|128.5|126|127.87|125.37|128.68|126.18|127.8|125.3|0
1745552400000|2025-04-25 03:40:00|127.9|125.4|128.47|125.97|128.5|126|127.76|125.26|0
1745552700000|2025-04-25 03:45:00|128.25|125.75|127.49|124.99|128.69|126.19|127.35|124.85|0
1745553000000|2025-04-25 03:50:00|127.46|124.96|126.9|124.4|127.79|125.29|126.87|124.37|0
1745553300000|2025-04-25 03:55:00|126.83|124.33|126.96|124.46|127.43|124.93|126.57|124.07|0
1745553600000|2025-04-25 04:00:00|126.99|124.49|126.73|124.23|127.3|124.8|126.72|124.22|0
1745553900000|2025-04-25 04:05:00|126.78|124.28|125.7|123.2|126.78|124.28|122.89|120.39|0
1745554200000|2025-04-25 04:10:00|125.75|123.25|125.11|122.61|125.75|123.25|122.67|120.17|0
1745554500000|2025-04-25 04:15:00|125.16|122.66|125.97|123.47|126|123.5|124.54|122.04|0
1745554800000|2025-04-25 04:20:00|126|123.5|126.37|123.87|126.65|124.15|125.84|123.34|0
1745555100000|2025-04-25 04:25:00|126.48|123.98|128.08|125.58|128.37|125.87|126.48|123.98|0
1745555400000|2025-04-25 04:30:00|128.06|125.56|128.61|126.11|129.06|126.56|127.9|125.4|0
1745555700000|2025-04-25 04:35:00|128.58|126.08|129.08|126.58|129.19|126.69|128.24|125.74|0
1745556000000|2025-04-25 04:40:00|129.11|126.61|127.69|125.19|129.11|126.61|127.68|125.18|0
1745556300000|2025-04-25 04:45:00|127.83|125.33|127.4|124.9|127.94|125.44|127.21|124.71|0
1745556600000|2025-04-25 04:50:00|127.37|124.87|128.13|125.63|128.13|125.63|127.24|124.74|0
1745556900000|2025-04-25 04:55:00|128.1|125.6|128.54|126.04|128.95|126.45|128.09|125.59|0
1745557200000|2025-04-25 05:00:00|128.51|126.01|128.04|125.54|128.54|126.04|127.84|125.34|0
1745557500000|2025-04-25 05:05:00|128.09|125.59|127.68|125.18|128.17|125.67|127.56|125.06|0
1745557800000|2025-04-25 05:10:00|127.6|125.1|127.37|124.87|127.84|125.34|127.21|124.71|0
1745558100000|2025-04-25 05:15:00|127.43|124.93|127.24|124.74|127.53|125.03|127.18|124.68|0
1745558400000|2025-04-25 05:20:00|127.21|124.71|127.52|125.02|127.92|125.42|127.21|124.71|0
1745558700000|2025-04-25 05:25:00|127.55|125.05|128.25|125.75|128.39|125.89|127.55|125.05|0
1745559000000|2025-04-25 05:30:00|128.24|125.74|128.27|125.77|128.38|125.88|127.95|125.45|0
1745559300000|2025-04-25 05:35:00|128.25|125.75|127.31|124.81|128.36|125.86|127.18|124.68|0
1745559600000|2025-04-25 05:40:00|127.28|124.78|127.33|124.83|127.87|125.37|127.15|124.65|0
1745559900000|2025-04-25 05:45:00|127.3|124.8|127.61|125.11|127.8|125.3|127.09|124.59|0
1745560200000|2025-04-25 05:50:00|127.64|125.14|128.18|125.68|128.62|126.12|127.41|124.91|0
1745560500000|2025-04-25 05:55:00|128.2|125.7|128.21|125.71|128.82|126.32|128.12|125.62|0
1745560800000|2025-04-25 06:00:00|128.13|125.63|127.91|125.41|128.52|126.02|127.8|125.3|0
1745561100000|2025-04-25 06:05:00|127.88|125.38|126.65|124.15|127.88|125.38|126.65|124.15|0
1745561400000|2025-04-25 06:10:00|126.73|124.23|127.17|124.67|127.17|124.67|126.24|123.74|0
1745561700000|2025-04-25 06:15:00|127.12|124.62|127.8|125.3|128|125.5|127.12|124.62|0
1745562000000|2025-04-25 06:20:00|127.83|125.33|128.01|125.51|128.52|126.02|127.75|125.25|0
1745562300000|2025-04-25 06:25:00|128.06|125.56|127.46|124.96|128.26|125.76|127.46|124.96|0
1745562600000|2025-04-25 06:30:00|127.52|125.02|127.12|124.62|127.75|125.25|127.03|124.53|0
1745562900000|2025-04-25 06:35:00|127.06|124.56|126.24|123.74|127.16|124.66|126.14|123.64|0
1745563200000|2025-04-25 06:40:00|126.3|123.8|125.46|122.96|126.31|123.81|125.27|122.77|0
1745563500000|2025-04-25 06:45:00|125.43|122.93|124.88|122.38|125.71|123.21|124.88|122.38|0
1745563800000|2025-04-25 06:50:00|124.82|122.32|124.31|121.81|125.06|122.56|124.1|121.6|0
1745564100000|2025-04-25 06:55:00|124.37|121.87|124.61|122.11|124.88|122.38|124.37|121.87|0
1745564400000|2025-04-25 07:00:00|124.58|122.08|124.86|122.36|125.17|122.67|124.1|121.6|0
1745564700000|2025-04-25 07:05:00|124.92|122.42|124.55|122.05|125.21|122.71|124.43|121.93|0
1745565000000|2025-04-25 07:10:00|124.6|122.1|128.69|126.19|129|126.5|124.23|121.73|0
1745565300000|2025-04-25 07:15:00|128.55|126.05|128.17|125.67|128.72|126.22|126.14|123.64|0
1745565600000|2025-04-25 07:20:00|128.25|125.75|127.56|125.06|128.64|126.14|126.93|124.43|0
1745565900000|2025-04-25 07:25:00|127.62|125.12|127.89|125.39|128.32|125.82|127.17|124.67|0
1745566200000|2025-04-25 07:30:00|127.86|125.36|129.31|126.81|129.94|127.44|127.63|125.13|0
1745566500000|2025-04-25 07:35:00|129.23|126.73|128.13|125.63|129.43|126.93|127.58|125.08|0
1745566800000|2025-04-25 07:40:00|128.21|125.71|127.51|125.01|128.42|125.92|127.26|124.76|0
1745567100000|2025-04-25 07:45:00|127.54|125.04|127.27|124.77|127.71|125.21|126.63|124.13|0
1745567400000|2025-04-25 07:50:00|127.32|124.82|127.41|124.91|127.42|124.92|126.73|124.23|0
1745567700000|2025-04-25 07:55:00|127.47|124.97|127.1|124.6|127.47|124.97|126.73|124.23|0
1745568000000|2025-04-25 08:00:00|127.12|124.62|127.22|124.72|127.46|124.96|126.09|123.59|0
1745568300000|2025-04-25 08:05:00|127.16|124.66|126.25|123.75|127.16|124.66|125.64|123.14|0
1745568600000|2025-04-25 08:10:00|126.19|123.69|127.16|124.66|127.87|125.37|126.19|123.69|0
1745568900000|2025-04-25 08:15:00|127.19|124.69|127.02|124.52|127.35|124.85|126.53|124.03|0
1745569200000|2025-04-25 08:20:00|127|124.5|126.86|124.36|127.38|124.88|126.68|124.18|0
1745569500000|2025-04-25 08:25:00|126.71|124.21|126.6|124.1|127.17|124.67|125.17|122.67|0
1745569800000|2025-04-25 08:30:00|126.73|124.23|127.52|125.02|127.78|125.28|126.57|124.07|0
1745570100000|2025-04-25 08:35:00|127.41|124.91|127.94|125.44|128.83|126.33|127.33|124.83|0
1745570400000|2025-04-25 08:40:00|127.88|125.38|127.67|125.17|128.1|125.6|127.15|124.65|0
1745570700000|2025-04-25 08:45:00|127.72|125.22|127.53|125.03|127.74|125.24|127.19|124.69|0
1745571000000|2025-04-25 08:50:00|127.71|125.21|127.07|124.57|127.76|125.26|126.54|124.04|0
1745571300000|2025-04-25 08:55:00|127.01|124.51|127.95|125.45|128.35|125.85|127.01|124.51|0
1745571600000|2025-04-25 09:00:00|127.93|125.43|129.21|126.71|129.56|127.06|127.9|125.4|0
1745571900000|2025-04-25 09:05:00|129.32|126.82|128.59|126.09|129.36|126.86|127.94|125.44|0
1745572200000|2025-04-25 09:10:00|128.87|126.37|129.22|126.72|129.77|127.27|128.87|126.37|0
1745572500000|2025-04-25 09:15:00|129.25|126.75|129.01|126.51|130.77|128.27|128.82|126.32|0
1745572800000|2025-04-25 09:20:00|128.95|126.45|128.43|125.93|129|126.5|128.28|125.78|0
1745573100000|2025-04-25 09:25:00|128.49|125.99|127.99|125.49|128.54|126.04|127.43|124.93|0
1745573400000|2025-04-25 09:30:00|128.02|125.52|128.04|125.54|128.56|126.06|127.9|125.4|0
1745573700000|2025-04-25 09:35:00|128.01|125.51|128.56|126.06|128.76|126.26|127.93|125.43|0
1745574000000|2025-04-25 09:40:00|128.62|126.12|129.43|126.93|129.81|127.31|128.62|126.12|0
1745574300000|2025-04-25 09:45:00|129.46|126.96|129.6|127.1|129.99|127.49|129.42|126.92|0
1745574600000|2025-04-25 09:50:00|129.57|127.07|128.67|126.17|129.61|127.11|128.45|125.95|0
1745574900000|2025-04-25 09:55:00|128.56|126.06|128.42|125.92|128.88|126.38|128.24|125.74|0
1745575200000|2025-04-25 10:00:00|128.35|125.85|129.6|127.1|129.95|127.45|128.32|125.82|0
1745575500000|2025-04-25 10:05:00|129.66|127.16|130.68|128.18|130.9|128.4|129.29|126.79|0
1745575800000|2025-04-25 10:10:00|130.67|128.17|130.18|127.68|131.3|128.8|130.15|127.65|0
1745576100000|2025-04-25 10:15:00|130.16|127.66|130.97|128.47|131.79|129.29|125.27|122.77|0
1745576400000|2025-04-25 10:20:00|130.88|128.38|132.09|129.59|133.68|131.18|130.88|128.38|0
1745576700000|2025-04-25 10:25:00|132|129.5|132.71|130.21|133.25|130.75|131.6|129.1|0
1745577000000|2025-04-25 10:30:00|132.74|130.24|134.19|131.69|135.01|132.51|131.88|129.38|0
1745577300000|2025-04-25 10:35:00|134.22|131.72|136.15|133.65|137.38|134.88|134.16|131.66|0
1745577600000|2025-04-25 10:40:00|136.12|133.62|136.34|133.84|137.16|134.66|135.8|133.3|0
1745577900000|2025-04-25 10:45:00|136.4|133.9|138.44|135.94|138.67|136.17|136.1|133.6|0
1745578200000|2025-04-25 10:50:00|138.32|135.82|138.12|135.62|138.44|135.94|136.83|134.33|0
1745578500000|2025-04-25 10:55:00|138.2|135.7|138.55|136.05|139.34|136.84|137.67|135.17|0
1745578800000|2025-04-25 11:00:00|138.63|136.13|137.01|134.51|138.98|136.48|136.82|134.32|0
1745579100000|2025-04-25 11:05:00|136.98|134.48|135.77|133.27|137.16|134.66|135.66|133.16|0
1745579400000|2025-04-25 11:10:00|135.83|133.33|134.91|132.41|136.14|133.64|134.71|132.21|0
1745579700000|2025-04-25 11:15:00|134.88|132.38|134.13|131.63|134.88|132.38|133.79|131.29|0
1745580000000|2025-04-25 11:20:00|134.02|131.52|134.09|131.59|134.51|132.01|133.7|131.2|0
1745580300000|2025-04-25 11:25:00|134.07|131.57|133.43|130.93|134.44|131.94|133.24|130.74|0
1745580600000|2025-04-25 11:30:00|133.49|130.99|135.22|132.72|135.22|132.72|133.49|130.99|0
1745580900000|2025-04-25 11:35:00|135.1|132.6|136.1|133.6|136.21|133.71|134.05|131.55|0
1745581200000|2025-04-25 11:40:00|135.69|133.19|137.91|135.41|137.91|135.41|135.32|132.82|0
1745581500000|2025-04-25 11:45:00|137.97|135.47|137.49|134.99|138.21|135.71|137.27|134.77|0
1745581800000|2025-04-25 11:50:00|137.46|134.96|137.29|134.79|137.58|135.08|136.69|134.19|0
1745582100000|2025-04-25 11:55:00|137.23|134.73|136.81|134.31|137.23|134.73|136.5|134|0
1745582400000|2025-04-25 12:00:00|136.84|134.34|138.16|135.66|138.22|135.72|135.85|133.35|0
1745582700000|2025-04-25 12:05:00|138.22|135.72|137.03|134.53|138.42|135.92|136.8|134.3|0
1745583000000|2025-04-25 12:10:00|137.11|134.61|136.53|134.03|137.17|134.67|136.46|133.96|0
1745583300000|2025-04-25 12:15:00|136.66|134.16|135.44|132.94|137.16|134.66|135.21|132.71|0
1745583600000|2025-04-25 12:20:00|135.36|132.86|136.22|133.72|137.51|135.01|134.51|132.01|0
1745583900000|2025-04-25 12:25:00|136.07|133.57|137.48|134.98|137.86|135.36|136.07|133.57|0
1745584200000|2025-04-25 12:30:00|137.51|135.01|135.78|133.28|137.52|135.02|135.23|132.73|0
1745584500000|2025-04-25 12:35:00|136.14|133.64|135.54|133.04|136.3|133.8|135.04|132.54|0
1745584800000|2025-04-25 12:40:00|135.66|133.16|135.71|133.21|135.74|133.24|134.62|132.12|0
1745585100000|2025-04-25 12:45:00|135.74|133.24|137.57|135.07|138.05|135.55|135.39|132.89|0
1745585400000|2025-04-25 12:50:00|137.68|135.18|137.8|135.3|138.5|136|137.42|134.92|0
1745585700000|2025-04-25 12:55:00|137.76|135.26|137.79|135.29|137.99|135.49|137.35|134.85|0
1745586000000|2025-04-25 13:00:00|137.82|135.32|137.45|134.95|139.44|136.94|137.34|134.84|0
1745586300000|2025-04-25 13:05:00|137.42|134.92|137.11|134.61|137.85|135.35|135.3|132.8|0
1745586600000|2025-04-25 13:10:00|136.96|134.46|135.82|133.22|137.05|134.55|135.74|133.22|0
1745586900000|2025-04-25 13:15:00|135.79|133.19|135.33|132.73|136.08|133.48|135.21|132.61|0
1745587200000|2025-04-25 13:20:00|135.36|132.76|135.27|132.67|135.5|132.9|134.98|132.38|0
1745587500000|2025-04-25 13:25:00|135.09|132.49|134.57|131.97|135.15|132.55|134.17|131.57|0
1745587800000|2025-04-25 13:30:00|134.52|132.02|133.47|130.97|136.49|133.99|133.1|130.6|0
1745588100000|2025-04-25 13:35:00|133.42|130.92|130.99|128.49|133.42|130.92|130.32|127.82|0
1745588400000|2025-04-25 13:40:00|130.81|128.31|133.81|131.31|134.1|131.6|129.77|127.27|0
1745588700000|2025-04-25 13:45:00|134.08|131.58|136.6|134.1|137.01|134.51|132.83|130.33|0
1745589000000|2025-04-25 13:50:00|136.54|134.04|137.75|135.25|142.17|139.67|135.16|132.66|0
1745589300000|2025-04-25 13:55:00|137.81|135.31|138.34|135.84|138.52|136.02|136.56|134.06|0
1745589600000|2025-04-25 14:00:00|136.81|134.31|136.67|134.17|137.37|134.87|133.96|131.46|0
1745589900000|2025-04-25 14:05:00|136.34|133.84|131.88|129.38|136.69|134.19|131.49|128.99|0
1745590200000|2025-04-25 14:10:00|131.83|129.33|131.6|129.1|132.38|129.88|130.68|128.18|0
1745590500000|2025-04-25 14:15:00|131.54|129.04|132.88|130.38|133.14|130.64|130.7|128.2|0
1745590800000|2025-04-25 14:20:00|132.85|130.35|136.19|133.69|139.64|137.14|132.45|129.95|0
1745591100000|2025-04-25 14:25:00|136.01|133.51|138.11|135.61|139.62|137.12|136.01|133.51|0
1745591400000|2025-04-25 14:30:00|137.94|135.44|136.46|133.96|140.38|137.88|135.94|133.44|0
1745591700000|2025-04-25 14:35:00|136.28|133.78|134.35|131.85|136.69|134.19|134.17|131.67|0
1745592000000|2025-04-25 14:40:00|134.29|131.79|131.76|129.26|134.79|132.29|131.61|129.11|0
1745592300000|2025-04-25 14:45:00|131.67|129.17|131.23|128.73|132.82|130.32|131.01|128.51|0
1745592600000|2025-04-25 14:50:00|131.12|128.62|131.53|129.03|132.71|130.21|130.22|127.72|0
1745592900000|2025-04-25 14:55:00|131.59|129.09|131.47|128.97|133.85|131.35|130.93|128.43|0
1745593200000|2025-04-25 15:00:00|131.53|129.03|130.68|128.18|132.96|130.46|130.33|127.83|0
1745593500000|2025-04-25 15:05:00|130.59|128.09|129.64|127.14|131.21|128.71|129.29|126.79|0
1745593800000|2025-04-25 15:10:00|129.47|126.97|128.27|125.77|129.96|127.46|128.05|125.55|0
1745594100000|2025-04-25 15:15:00|128.22|125.72|129.2|126.7|130.59|128.09|127.84|125.34|0
1745594400000|2025-04-25 15:20:00|129.14|126.64|127.47|124.97|129.14|126.64|127.18|124.68|0
1745594700000|2025-04-25 15:25:00|127.41|124.91|129.29|126.79|129.51|127.01|127.17|124.67|0
1745595000000|2025-04-25 15:30:00|129.23|126.73|128.77|126.27|129.86|127.36|128.36|125.86|0
1745595300000|2025-04-25 15:35:00|128.94|126.44|129.63|127.13|130.84|128.34|128.81|126.31|0
1745595600000|2025-04-25 15:40:00|129.66|127.16|130.26|127.76|130.49|127.99|128.31|125.81|0
1745595900000|2025-04-25 15:45:00|130.09|127.59|128.96|126.46|130.71|128.21|128.89|126.39|0
1745596200000|2025-04-25 15:50:00|128.99|126.49|127.07|124.57|128.99|126.49|126.93|124.43|0
1745596500000|2025-04-25 15:55:00|126.96|124.46|126.97|124.47|127.69|125.19|126.35|123.85|0
1745596800000|2025-04-25 16:00:00|127.08|124.58|126.35|123.85|127.08|124.58|125.67|123.17|0
1745597100000|2025-04-25 16:05:00|126.49|123.99|126.12|123.62|127.1|124.6|125.58|123.08|0
1745597400000|2025-04-25 16:10:00|126.23|123.73|125.7|123.2|126.39|123.89|125.43|122.93|0
1745597700000|2025-04-25 16:15:00|125.67|123.17|125.61|123.11|126.16|123.66|125.36|122.86|0
1745598000000|2025-04-25 16:20:00|125.55|123.05|123.58|121.08|125.68|123.18|123.35|120.85|0
1745598300000|2025-04-25 16:25:00|123.63|121.13|123.57|121.07|123.88|121.38|123.14|120.64|0
1745598600000|2025-04-25 16:30:00|123.51|121.01|122.97|120.47|123.78|121.28|122.73|120.23|0
1745598900000|2025-04-25 16:35:00|122.91|120.41|122.14|119.64|122.91|120.41|121.88|119.38|0
1745599200000|2025-04-25 16:40:00|122.09|119.59|121.55|119.05|122.25|119.75|121.3|118.8|0
1745599500000|2025-04-25 16:45:00|121.6|119.1|123.07|120.57|123.95|121.45|121.38|118.88|0
1745599800000|2025-04-25 16:50:00|123.18|120.68|122.3|119.8|123.71|121.21|122.3|119.8|0
1745600100000|2025-04-25 16:55:00|122.36|119.86|122.37|119.87|122.8|120.3|122.06|119.56|0
1745600400000|2025-04-25 17:00:00|122.42|119.92|122.11|119.61|123.18|120.68|121.82|119.32|0
1745600700000|2025-04-25 17:05:00|122.16|119.66|121.25|118.75|122.22|119.72|120.96|118.46|0
1745601000000|2025-04-25 17:10:00|121.3|118.8|120.65|118.15|121.3|118.8|120.46|117.96|0
1745601300000|2025-04-25 17:15:00|120.75|118.25|120.27|117.77|121.33|118.83|119.98|117.48|0
1745601600000|2025-04-25 17:20:00|120.22|117.72|120.14|117.64|120.81|118.31|119.52|117.02|0
1745601900000|2025-04-25 17:25:00|120.09|117.59|119.55|117.05|120.32|117.82|119.55|117.05|0
1745602200000|2025-04-25 17:30:00|119.62|117.12|120.47|117.97|121.44|118.94|119.57|117.07|0
1745602500000|2025-04-25 17:35:00|120.41|117.91|124.79|122.29|125.26|122.76|120.19|117.69|0
1745602800000|2025-04-25 17:40:00|124.76|122.26|124.41|121.91|126.06|123.56|122.46|119.96|0
1745603100000|2025-04-25 17:45:00|124.22|121.72|125.19|122.69|126.76|124.26|124.14|121.64|0
1745603400000|2025-04-25 17:50:00|125.38|122.88|128.79|126.29|129.12|126.62|125.13|122.63|0
1745603700000|2025-04-25 17:55:00|128.85|126.35|127.53|125.03|130.95|128.45|127.53|125.03|0
1745604000000|2025-04-25 18:00:00|127.5|125|125.66|123.16|128.74|126.24|125.18|122.68|0
1745604300000|2025-04-25 18:05:00|125.72|123.22|124.29|121.79|126.07|123.57|124.26|121.76|0
1745604600000|2025-04-25 18:10:00|124.26|121.76|124.84|122.34|125.01|122.51|123.79|121.29|0
1745604900000|2025-04-25 18:15:00|124.73|122.23|123.32|120.82|124.99|122.49|123.04|120.54|0
1745605200000|2025-04-25 18:20:00|123.48|120.98|121.45|118.95|123.71|121.21|121.29|118.79|0
1745605500000|2025-04-25 18:25:00|121.5|119|122.56|120.06|123.08|120.58|121.45|118.95|0
1745605800000|2025-04-25 18:30:00|122.46|119.96|122.09|119.59|122.88|120.38|121.78|119.28|0
1745606100000|2025-04-25 18:35:00|122.03|119.53|120.87|118.37|122.27|119.77|120.79|118.29|0
1745606400000|2025-04-25 18:40:00|120.71|118.21|120.44|117.94|120.93|118.43|120.32|117.82|0
1745606700000|2025-04-25 18:45:00|120.42|117.92|120.81|118.31|121.13|118.63|120.21|117.71|0
1745607000000|2025-04-25 18:50:00|120.87|118.37|121.15|118.65|123.48|120.98|120.81|118.31|0
1745607300000|2025-04-25 18:55:00|121.09|118.59|122.19|119.69|122.75|120.25|121.07|118.57|0
1745607600000|2025-04-25 19:00:00|122.35|119.85|120.82|118.32|122.62|120.12|120.76|118.26|0
1745607900000|2025-04-25 19:05:00|120.93|118.43|121.37|118.87|121.55|119.05|120.49|117.99|0
1745608200000|2025-04-25 19:10:00|121.32|118.82|122.3|119.8|122.8|120.3|120.88|118.38|0
1745608500000|2025-04-25 19:15:00|122.35|119.85|122.07|119.57|123.15|120.65|121.25|118.75|0
1745608800000|2025-04-25 19:20:00|121.96|119.46|120.6|118.1|122.18|119.68|120.41|117.91|0
1745609100000|2025-04-25 19:25:00|120.65|118.15|122.38|119.88|122.84|120.34|120.62|118.12|0
1745609400000|2025-04-25 19:30:00|122.54|120.04|122.91|120.41|123.89|121.39|122.11|119.61|0
1745609700000|2025-04-25 19:35:00|123.12|120.62|123.62|121.12|123.79|121.29|122.1|119.6|0
1745610000000|2025-04-25 19:40:00|123.57|121.07|122.61|120.11|124.46|121.96|122.47|119.97|0
1745610300000|2025-04-25 19:45:00|122.63|120.13|122.93|120.43|123.75|121.25|122.47|119.97|0
1745610600000|2025-04-25 19:50:00|122.99|120.49|120.32|117.82|122.99|120.49|119.53|117.03|0
1745610900000|2025-04-25 19:55:00|120.75|118.25|120.68|118.18|121.23|118.73|119.71|117.21|0
1745611200000|2025-04-25 20:00:00|120.41|117.91|120.38|117.88|120.63|118.13|119.14|116.64|0
1745611500000|2025-04-25 20:05:00|120.48|117.98|120.23|117.73|120.88|118.38|120.08|117.58|0
1745611800000|2025-04-25 20:10:00|120.17|117.67|119.01|116.51|120.23|117.73|119.01|116.51|0
1745799600000|2025-04-28 00:20:00|126.45|123.95|126.41|123.91|127.19|124.69|126.28|123.78|0
1745799900000|2025-04-28 00:25:00|126.39|123.89|126.36|123.86|127.15|124.65|126.28|123.78|0
1745800200000|2025-04-28 00:30:00|126.45|123.95|125.57|123.07|126.62|124.12|125.53|123.03|0
1745800500000|2025-04-28 00:35:00|125.72|123.22|126.61|124.11|126.65|124.15|125.57|123.07|0
1745800800000|2025-04-28 00:40:00|126.64|124.14|126.93|124.43|127|124.5|126.41|123.91|0
1745801100000|2025-04-28 00:45:00|126.9|124.4|127.37|124.87|127.59|125.09|126.89|124.39|0
1745801400000|2025-04-28 00:50:00|127.42|124.92|127.42|124.92|127.58|125.08|127.15|124.65|0
1745801700000|2025-04-28 00:55:00|127.48|124.98|127.76|125.26|127.94|125.44|127.33|124.83|0
1745802000000|2025-04-28 01:00:00|127.79|125.29|127.31|124.81|128.13|125.63|127.27|124.77|0
1745802300000|2025-04-28 01:05:00|127.34|124.84|127.77|125.27|127.77|125.27|127.28|124.78|0
1745802600000|2025-04-28 01:10:00|127.74|125.24|126.95|124.45|127.81|125.31|126.81|124.31|0
1745802900000|2025-04-28 01:15:00|127.12|124.62|126.84|124.34|127.12|124.62|126.49|123.99|0
1745803200000|2025-04-28 01:20:00|126.82|124.32|127.33|124.83|127.45|124.95|126.79|124.29|0
1745803500000|2025-04-28 01:25:00|127.36|124.86|127.37|124.87|127.67|125.17|127.23|124.73|0
1745803800000|2025-04-28 01:30:00|127.41|124.91|128.37|125.87|128.42|125.92|127.25|124.75|0
1745804100000|2025-04-28 01:35:00|128.47|125.97|127.32|124.82|128.52|126.02|127.14|124.64|0
1745804400000|2025-04-28 01:40:00|127.24|124.74|127.72|125.22|127.87|125.37|127.24|124.74|0
1745804700000|2025-04-28 01:45:00|127.78|125.28|127.16|124.66|127.89|125.39|126.98|124.48|0
1745805000000|2025-04-28 01:50:00|127.14|124.64|127.28|124.78|127.35|124.85|126.99|124.49|0
1745805300000|2025-04-28 01:55:00|127.23|124.73|126.9|124.4|127.24|124.74|126.9|124.4|0
1745805600000|2025-04-28 02:00:00|126.94|124.44|126.95|124.45|127.16|124.66|126.7|124.2|0
1745805900000|2025-04-28 02:05:00|127.05|124.55|126.54|124.04|127.1|124.6|126.33|123.83|0
1745806200000|2025-04-28 02:10:00|126.59|124.09|127.06|124.56|127.13|124.63|126.39|123.89|0
1745806500000|2025-04-28 02:15:00|127.05|124.55|126.31|123.81|127.19|124.69|126.02|123.52|0
1745806800000|2025-04-28 02:20:00|126.32|123.82|125.91|123.41|126.48|123.98|125.81|123.31|0
1745807100000|2025-04-28 02:25:00|125.96|123.46|125.87|123.37|126.28|123.78|125.87|123.37|0
1745807400000|2025-04-28 02:30:00|125.9|123.4|125.9|123.4|126.17|123.67|125.66|123.16|0
1745807700000|2025-04-28 02:35:00|125.93|123.43|126.01|123.51|126.08|123.58|125.9|123.4|0
1745808000000|2025-04-28 02:40:00|125.96|123.46|126.02|123.52|126.16|123.66|125.93|123.43|0
1745808300000|2025-04-28 02:45:00|126.06|123.56|125.97|123.47|126.13|123.63|125.94|123.44|0
1745808600000|2025-04-28 02:50:00|125.91|123.41|126.36|123.86|126.54|124.04|125.91|123.41|0
1745808900000|2025-04-28 02:55:00|126.39|123.89|127.21|124.71|127.71|125.21|126.39|123.89|0
1745809200000|2025-04-28 03:00:00|127.15|124.65|127.05|124.55|127.32|124.82|126.87|124.37|0
1745809500000|2025-04-28 03:05:00|127.1|124.6|127.36|124.86|127.5|125|127.07|124.57|0
1745809800000|2025-04-28 03:10:00|127.34|124.84|127.52|125.02|127.78|125.28|127.2|124.7|0
1745810100000|2025-04-28 03:15:00|127.47|124.97|127.42|124.92|127.65|125.15|127.39|124.89|0
1745810400000|2025-04-28 03:20:00|127.39|124.89|127.93|125.43|128.08|125.58|127.29|124.79|0
1745810700000|2025-04-28 03:25:00|127.88|125.38|127.78|125.28|128.34|125.84|127.72|125.22|0
1745811000000|2025-04-28 03:30:00|127.75|125.25|127.67|125.17|127.76|125.26|127.42|124.92|0
1745811300000|2025-04-28 03:35:00|127.62|125.12|127.8|125.3|127.85|125.35|127.48|124.98|0
1745811600000|2025-04-28 03:40:00|127.77|125.27|127.75|125.25|127.88|125.38|127.62|125.12|0
1745811900000|2025-04-28 03:45:00|127.78|125.28|127.89|125.39|127.99|125.49|127.65|125.15|0
1745812200000|2025-04-28 03:50:00|127.92|125.42|128.23|125.73|128.29|125.79|127.81|125.31|0
1745812500000|2025-04-28 03:55:00|128.28|125.78|128.05|125.55|128.34|125.84|127.87|125.37|0
1745812800000|2025-04-28 04:00:00|128.09|125.59|127.87|125.37|128.12|125.62|127.78|125.28|0
1745813100000|2025-04-28 04:05:00|127.84|125.34|127.8|125.3|127.98|125.48|127.76|125.26|0
1745813400000|2025-04-28 04:10:00|127.77|125.27|127.69|125.19|127.92|125.42|127.53|125.03|0
1745813700000|2025-04-28 04:15:00|127.67|125.17|127.71|125.21|127.79|125.29|127.51|125.01|0
1745814000000|2025-04-28 04:20:00|127.77|125.27|127.85|125.35|127.98|125.48|127.7|125.2|0
1745814300000|2025-04-28 04:25:00|127.89|125.39|127.23|124.73|127.96|125.46|126.99|124.49|0
1745814600000|2025-04-28 04:30:00|127.21|124.71|127.55|125.05|127.55|125.05|127.13|124.63|0
1745814900000|2025-04-28 04:35:00|127.34|124.84|127.46|124.96|127.55|125.05|127.31|124.81|0
1745815200000|2025-04-28 04:40:00|127.43|124.93|127.18|124.68|127.66|125.16|127.03|124.53|0
1745815500000|2025-04-28 04:45:00|127.21|124.71|127.04|124.54|127.21|124.71|126.87|124.37|0
1745815800000|2025-04-28 04:50:00|127.07|124.57|127.29|124.79|127.37|124.87|126.99|124.49|0
1745816100000|2025-04-28 04:55:00|127.3|124.8|127.44|124.94|127.66|125.16|127.23|124.73|0
1745816400000|2025-04-28 05:00:00|127.47|124.97|127.5|125|127.78|125.28|127.41|124.91|0
1745816700000|2025-04-28 05:05:00|127.53|125.03|127.62|125.12|127.77|125.27|127.44|124.94|0
1745817000000|2025-04-28 05:10:00|127.65|125.15|127.22|124.72|127.72|125.22|127.13|124.63|0
1745817300000|2025-04-28 05:15:00|127.19|124.69|127.25|124.75|127.49|124.99|126.98|124.48|0
1745817600000|2025-04-28 05:20:00|127.42|124.92|127.36|124.86|127.46|124.96|127.2|124.7|0
1745817900000|2025-04-28 05:25:00|127.31|124.81|127.6|125.1|127.65|125.15|127.31|124.81|0
1745818200000|2025-04-28 05:30:00|127.57|125.07|127.68|125.18|128.19|125.69|127.39|124.89|0
1745818500000|2025-04-28 05:35:00|127.74|125.24|127.48|124.98|128.22|125.72|127.48|124.98|0
1745818800000|2025-04-28 05:40:00|127.4|124.9|128.31|125.81|128.41|125.91|127.4|124.9|0
1745819100000|2025-04-28 05:45:00|128.34|125.84|127.96|125.46|128.39|125.89|127.93|125.43|0
1745819400000|2025-04-28 05:50:00|127.94|125.44|127.84|125.34|128.15|125.65|127.75|125.25|0
1745819700000|2025-04-28 05:55:00|127.87|125.37|127.77|125.27|127.98|125.48|127.75|125.25|0
1745820000000|2025-04-28 06:00:00|127.71|125.21|126.41|123.91|127.74|125.24|126.12|123.62|0
1745820300000|2025-04-28 06:05:00|126.38|123.88|126.26|123.76|126.44|123.94|124.83|122.33|0
1745820600000|2025-04-28 06:10:00|126.28|123.78|126.02|123.52|126.28|123.78|125.85|123.35|0
1745820900000|2025-04-28 06:15:00|126.08|123.58|125.69|123.19|126.36|123.86|125.29|122.79|0
1745821200000|2025-04-28 06:20:00|125.66|123.16|125.61|123.11|125.77|123.27|125.4|122.9|0
1745821500000|2025-04-28 06:25:00|125.66|123.16|125.32|122.82|125.96|123.46|125.23|122.73|0
1745821800000|2025-04-28 06:30:00|125.36|122.86|125.02|122.52|125.63|123.13|124.81|122.31|0
1745822100000|2025-04-28 06:35:00|125.08|122.58|124.22|121.72|125.3|122.8|124.22|121.72|0
1745822400000|2025-04-28 06:40:00|124.2|121.7|123.8|121.3|124.26|121.76|123.66|121.16|0
1745822700000|2025-04-28 06:45:00|123.88|121.38|123.31|120.81|123.93|121.43|123.19|120.69|0
1745823000000|2025-04-28 06:50:00|123.42|120.92|123.05|120.55|123.47|120.97|122.87|120.37|0
1745823300000|2025-04-28 06:55:00|123.03|120.53|123.09|120.59|123.36|120.86|122.92|120.42|0
1745823600000|2025-04-28 07:00:00|122.9|120.4|122.48|119.98|122.91|120.41|122.14|119.64|0
1745823900000|2025-04-28 07:05:00|122.42|119.92|122.55|120.05|122.81|120.31|121.61|119.11|0
1745824200000|2025-04-28 07:10:00|122.61|120.11|123.01|120.51|123.45|120.95|122.5|120|0
1745824500000|2025-04-28 07:15:00|122.98|120.48|122.61|120.11|123.34|120.84|122.48|119.98|0
1745824800000|2025-04-28 07:20:00|122.58|120.08|121.89|119.39|123.04|120.54|121.67|119.17|0
1745825100000|2025-04-28 07:25:00|121.95|119.45|121.91|119.41|121.95|119.45|121.4|118.9|0
1745825400000|2025-04-28 07:30:00|121.88|119.38|123.04|120.54|123.07|120.57|121.88|119.38|0
1745825700000|2025-04-28 07:35:00|123.01|120.51|123.44|120.94|123.85|121.35|122.75|120.25|0
1745826000000|2025-04-28 07:40:00|123.71|121.21|123.93|121.43|124.03|121.53|123.42|120.92|0
1745826300000|2025-04-28 07:45:00|123.88|121.38|124.03|121.53|124.37|121.87|123.79|121.29|0
1745826600000|2025-04-28 07:50:00|124.06|121.56|123.76|121.26|124.26|121.76|123.7|121.2|0
1745826900000|2025-04-28 07:55:00|123.79|121.29|124.45|121.95|124.53|122.03|123.7|121.2|0
1745827200000|2025-04-28 08:00:00|124.51|122.01|124.19|121.69|124.78|122.28|123.96|121.46|0
1745827500000|2025-04-28 08:05:00|124.2|121.7|124.72|122.22|125.43|122.93|124.15|121.65|0
1745827800000|2025-04-28 08:10:00|124.75|122.25|124.01|121.51|124.75|122.25|123.85|121.35|0
1745828100000|2025-04-28 08:15:00|124.12|121.62|123.73|121.23|124.12|121.62|123.62|121.12|0
1745828400000|2025-04-28 08:20:00|123.82|121.32|124.51|122.01|124.7|122.2|123.65|121.15|0
1745828700000|2025-04-28 08:25:00|124.4|121.9|124.15|121.65|124.68|122.18|124.12|121.62|0
1745829000000|2025-04-28 08:30:00|124.17|121.67|123.9|121.4|124.57|122.07|123.7|121.2|0
1745829300000|2025-04-28 08:35:00|123.82|121.32|123.62|121.12|123.9|121.4|123.53|121.03|0
1745829600000|2025-04-28 08:40:00|123.45|120.95|122.8|120.3|123.57|121.07|122.67|120.17|0
1745829900000|2025-04-28 08:45:00|122.74|120.24|122.84|120.34|123.05|120.55|122.59|120.09|0
1745830200000|2025-04-28 08:50:00|122.9|120.4|123.03|120.53|123.12|120.62|122.5|120|0
1745830500000|2025-04-28 08:55:00|123.01|120.51|121.93|119.43|123.14|120.64|121.92|119.42|0
1745830800000|2025-04-28 09:00:00|121.9|119.4|122.07|119.57|122.21|119.71|121.49|118.99|0
1745831100000|2025-04-28 09:05:00|122.02|119.52|122.65|120.15|122.87|120.37|121.63|119.13|0
1745831400000|2025-04-28 09:10:00|122.68|120.18|122.21|119.71|122.85|120.35|122.21|119.71|0
1745831700000|2025-04-28 09:15:00|122.26|119.76|121.95|119.45|122.32|119.82|121.73|119.23|0
1745832000000|2025-04-28 09:20:00|121.9|119.4|121.54|119.04|121.9|119.4|121.18|118.68|0
1745832300000|2025-04-28 09:25:00|121.56|119.06|120.29|117.79|121.57|119.07|120.14|117.64|0
1745832600000|2025-04-28 09:30:00|120.24|117.74|120.09|117.59|120.33|117.83|119.68|117.18|0
1745832900000|2025-04-28 09:35:00|120.12|117.62|120.38|117.88|120.6|118.1|120.07|117.57|0
1745833200000|2025-04-28 09:40:00|120.33|117.83|120.04|117.54|120.49|117.99|119.97|117.47|0
1745833500000|2025-04-28 09:45:00|120.07|117.57|119.86|117.36|120.29|117.79|119.55|117.05|0
1745833800000|2025-04-28 09:50:00|119.89|117.39|119.98|117.48|120.11|117.61|119.4|116.9|0
1745834100000|2025-04-28 09:55:00|119.93|117.43|120.7|118.2|120.72|118.22|119.8|117.3|0
1745834400000|2025-04-28 10:00:00|120.72|118.22|120.71|118.21|121.31|118.81|120.61|118.11|0
1745834700000|2025-04-28 10:05:00|120.74|118.24|121.34|118.84|121.43|118.93|120.56|118.06|0
1745835000000|2025-04-28 10:10:00|121.4|118.9|121.26|118.76|121.75|119.25|121.11|118.61|0
1745835300000|2025-04-28 10:15:00|121.29|118.79|122.01|119.51|122.04|119.54|121.23|118.73|0
1745835600000|2025-04-28 10:20:00|121.96|119.46|122.72|120.22|123.12|120.62|121.83|119.33|0
1745835900000|2025-04-28 10:25:00|122.66|120.16|122.25|119.75|123.17|120.67|122.24|119.74|0
1745836200000|2025-04-28 10:30:00|122.17|119.67|121.51|119.01|122.49|119.99|121.22|118.72|0
1745836500000|2025-04-28 10:35:00|121.62|119.12|121.37|118.87|121.64|119.14|121.17|118.67|0
1745836800000|2025-04-28 10:40:00|121.34|118.84|122.38|119.88|122.58|120.08|121.12|118.62|0
1745837100000|2025-04-28 10:45:00|122.36|119.86|122.26|119.76|122.46|119.96|122|119.5|0
1745837400000|2025-04-28 10:50:00|122.25|119.75|123.22|120.72|123.41|120.91|122.12|119.62|0
1745837700000|2025-04-28 10:55:00|123.19|120.69|123.2|120.7|123.65|121.15|122.97|120.47|0
1745838000000|2025-04-28 11:00:00|123.15|120.65|123.18|120.68|123.78|121.28|122.95|120.45|0
1745838300000|2025-04-28 11:05:00|123.15|120.65|122.29|119.79|123.31|120.81|122.01|119.51|0
1745838600000|2025-04-28 11:10:00|122.35|119.85|122.7|120.2|123.02|120.52|121.92|119.42|0
1745838900000|2025-04-28 11:15:00|122.67|120.17|122.17|119.67|123.07|120.57|121.72|119.22|0
1745839200000|2025-04-28 11:20:00|122.2|119.7|121.69|119.19|122.73|120.23|121.59|119.09|0
1745839500000|2025-04-28 11:25:00|121.72|119.22|120.58|118.08|121.72|119.22|120.52|118.02|0
1745839800000|2025-04-28 11:30:00|120.56|118.06|120.66|118.16|121.35|118.85|120.44|117.94|0
1745840100000|2025-04-28 11:35:00|120.69|118.19|119.91|117.41|120.77|118.27|119.78|117.28|0
1745840400000|2025-04-28 11:40:00|119.97|117.47|119.76|117.26|119.97|117.47|118.91|116.41|0
1745840700000|2025-04-28 11:45:00|119.79|117.29|120.25|117.75|120.37|117.87|119.68|117.18|0
1745841000000|2025-04-28 11:50:00|120.2|117.7|120.43|117.93|120.53|118.03|119.93|117.43|0
1745841300000|2025-04-28 11:55:00|120.38|117.88|120.43|117.93|120.64|118.14|120.34|117.84|0
1745841600000|2025-04-28 12:00:00|120.41|117.91|120.77|118.27|121.38|118.88|120.07|117.57|0
1745841900000|2025-04-28 12:05:00|120.75|118.25|121.95|119.45|122.76|120.26|120.6|118.1|0
1745842200000|2025-04-28 12:10:00|121.84|119.34|121.8|119.3|122.5|120|121.21|118.71|0
1745842500000|2025-04-28 12:15:00|121.78|119.28|120.72|118.22|121.97|119.47|120.55|118.05|0
1745842800000|2025-04-28 12:20:00|120.69|118.19|120.34|117.84|121.24|118.74|120.24|117.74|0
1745843100000|2025-04-28 12:25:00|120.37|117.87|120.03|117.53|120.45|117.95|119.84|117.34|0
1745843400000|2025-04-28 12:30:00|119.87|117.37|119.37|116.87|120.05|117.55|119.17|116.67|0
1745843700000|2025-04-28 12:35:00|119.35|116.85|119.9|117.4|119.98|117.48|119.33|116.83|0
1745844000000|2025-04-28 12:40:00|120.11|117.61|119.28|116.78|120.11|117.61|119.12|116.62|0
1745844300000|2025-04-28 12:45:00|119.25|116.75|118.5|116|119.41|116.91|118.32|115.82|0
1745844600000|2025-04-28 12:50:00|118.44|115.94|118.6|116.1|118.83|116.33|118.06|115.56|0
1745844900000|2025-04-28 12:55:00|118.65|116.15|118.18|115.68|118.81|116.31|117.96|115.46|0
1745845200000|2025-04-28 13:00:00|118.21|115.71|117.58|115.08|118.79|116.29|117.53|115.03|0
1745845500000|2025-04-28 13:05:00|117.55|115.05|117.3|114.8|117.94|115.44|117.14|114.64|0
1745845800000|2025-04-28 13:10:00|117.33|114.83|117.22|114.62|117.54|115.04|116.93|114.43|0
1745846100000|2025-04-28 13:15:00|117.19|114.59|117.03|114.43|117.27|114.67|116.69|114.09|0
1745846400000|2025-04-28 13:20:00|117.06|114.46|116.95|114.35|117.21|114.61|116.63|114.03|0
1745846700000|2025-04-28 13:25:00|116.9|114.3|117.42|114.82|117.58|114.98|116.27|113.67|0
1745847000000|2025-04-28 13:30:00|116.52|114.02|117.4|114.9|117.57|115.07|114.76|112.26|0
1745847300000|2025-04-28 13:35:00|117.56|115.06|117.15|114.65|117.89|115.39|115.68|113.18|0
1745847600000|2025-04-28 13:40:00|117.21|114.71|113.45|110.95|117.26|114.76|113|110.5|0
1745847900000|2025-04-28 13:45:00|113.4|110.9|114.21|111.71|115.57|113.07|112.56|110.06|0
1745848200000|2025-04-28 13:50:00|114.29|111.79|116.54|114.04|116.64|114.14|114.11|111.61|0
1745848500000|2025-04-28 13:55:00|116.74|114.24|119.84|117.34|120.14|117.64|116.4|113.9|0
1745848800000|2025-04-28 14:00:00|119.89|117.39|117.74|115.24|121.32|118.82|117.74|115.24|0
1745849100000|2025-04-28 14:05:00|117.63|115.13|118.07|115.57|118.96|116.46|117.27|114.77|0
1745849400000|2025-04-28 14:10:00|118.13|115.63|118.27|115.77|119.03|116.53|117.43|114.93|0
1745849700000|2025-04-28 14:15:00|118.43|115.93|117.37|114.87|118.54|116.04|116.87|114.37|0
1745850000000|2025-04-28 14:20:00|117.16|114.66|115.4|112.9|118|115.5|115.4|112.9|0
1745850300000|2025-04-28 14:25:00|115.45|112.95|118.5|116|118.69|116.19|115.4|112.9|0
1745850600000|2025-04-28 14:30:00|118.48|115.98|118.99|116.49|121.06|118.56|118.11|115.61|0
1745850900000|2025-04-28 14:35:00|118.93|116.43|117.39|114.89|119.18|116.68|116.53|114.03|0
1745851200000|2025-04-28 14:40:00|117.31|114.81|116.91|114.41|119.99|117.49|116.71|114.21|0
1745851500000|2025-04-28 14:45:00|116.85|114.35|116.44|113.94|117.26|114.76|116.05|113.55|0
1745851800000|2025-04-28 14:50:00|116.49|113.99|118.31|115.81|119.03|116.53|116.25|113.75|0
1745852100000|2025-04-28 14:55:00|118.28|115.78|119.5|117|119.88|117.38|117.77|115.27|0
1745852400000|2025-04-28 15:00:00|119.47|116.97|119.37|116.87|119.73|117.23|118.1|115.6|0
1745852700000|2025-04-28 15:05:00|119.45|116.95|122.1|119.6|122.36|119.86|119.15|116.65|0
1745853000000|2025-04-28 15:10:00|121.93|119.43|120.8|118.3|122.85|120.35|120.03|117.53|0
1745853300000|2025-04-28 15:15:00|120.85|118.35|123.2|120.7|123.38|120.88|120.85|118.35|0
1745853600000|2025-04-28 15:20:00|123.09|120.59|126.16|123.66|126.55|124.05|122.84|120.34|0
1745853900000|2025-04-28 15:25:00|126.1|123.6|128.25|125.75|128.89|126.39|126.1|123.6|0
1745854200000|2025-04-28 15:30:00|128.36|125.86|127.29|124.79|128.66|126.16|126.45|123.95|0
1745854500000|2025-04-28 15:35:00|127.51|125.01|125.59|123.09|128.09|125.59|125.43|122.93|0
1745854800000|2025-04-28 15:40:00|125.48|122.98|126.6|124.1|126.66|124.16|124.24|121.74|0
1745855100000|2025-04-28 15:45:00|126.66|124.16|127.14|124.64|127.37|124.87|125.98|123.48|0
1745855400000|2025-04-28 15:50:00|127.19|124.69|126.48|123.98|127.47|124.97|124.78|122.28|0
1745855700000|2025-04-28 15:55:00|126.54|124.04|127.08|124.58|128.01|125.51|125.74|123.24|0
1745856000000|2025-04-28 16:00:00|127.14|124.64|129.47|126.97|129.89|127.39|126.62|124.12|0
1745856300000|2025-04-28 16:05:00|129.41|126.91|130.59|128.09|130.95|128.45|129.35|126.85|0
1745856600000|2025-04-28 16:10:00|130.53|128.03|130.67|128.17|131.48|128.98|130.4|127.9|0
1745856900000|2025-04-28 16:15:00|130.61|128.11|129.22|126.72|130.61|128.11|128.76|126.26|0
1745857200000|2025-04-28 16:20:00|129.28|126.78|130.17|127.67|131.16|128.66|128.94|126.44|0
1745857500000|2025-04-28 16:25:00|130.23|127.73|131.58|129.08|132.39|129.89|130.09|127.59|0
1745857800000|2025-04-28 16:30:00|131.52|129.02|131.11|128.61|131.53|129.03|129.69|127.19|0
1745858100000|2025-04-28 16:35:00|130.82|128.32|129.98|127.48|131.17|128.67|129.22|126.72|0
1745858400000|2025-04-28 16:40:00|130.04|127.54|129.11|126.61|130.21|127.71|128.72|126.22|0
1745858700000|2025-04-28 16:45:00|129.23|126.73|127.87|125.37|129.49|126.99|127.66|125.16|0
1745859000000|2025-04-28 16:50:00|127.92|125.42|129.91|127.41|130.28|127.78|127.81|125.31|0
1745859300000|2025-04-28 16:55:00|130.02|127.52|130.86|128.36|131.98|129.48|129.96|127.46|0
1745859600000|2025-04-28 17:00:00|130.91|128.41|131.39|128.89|131.66|129.16|130.16|127.66|0
1745859900000|2025-04-28 17:05:00|131.45|128.95|132.93|130.43|133.06|130.56|130.88|128.38|0
1745860200000|2025-04-28 17:10:00|132.99|130.49|134.27|131.77|134.37|131.87|132.91|130.41|0
1745860500000|2025-04-28 17:15:00|134.21|131.71|133.03|130.53|134.82|132.32|132.62|130.12|0
1745860800000|2025-04-28 17:20:00|132.97|130.47|133.74|131.24|134.23|131.73|132.83|130.33|0
1745861100000|2025-04-28 17:25:00|133.79|131.29|134.88|132.38|135.06|132.56|132.34|129.84|0
1745861400000|2025-04-28 17:30:00|134.97|132.47|134.5|132|135.66|133.16|134.37|131.87|0
1745861700000|2025-04-28 17:35:00|134.45|131.95|132.9|130.4|135.13|132.63|132.84|130.34|0
1745862000000|2025-04-28 17:40:00|132.82|130.32|131.49|128.99|133.36|130.86|131.49|128.99|0
1745862300000|2025-04-28 17:45:00|131.55|129.05|130.71|128.21|131.87|129.37|130.26|127.76|0
1745862600000|2025-04-28 17:50:00|130.76|128.26|129.61|127.11|130.82|128.32|129.47|126.97|0
1745862900000|2025-04-28 17:55:00|129.55|127.05|128.24|125.74|129.76|127.26|127.98|125.48|0
1745863200000|2025-04-28 18:00:00|128.35|125.85|128.17|125.67|128.69|126.19|127.79|125.29|0
1745863500000|2025-04-28 18:05:00|128.12|125.62|127.94|125.44|128.3|125.8|127.52|125.02|0
1745863800000|2025-04-28 18:10:00|128.05|125.55|128.41|125.91|129.08|126.58|128.02|125.52|0
1745864100000|2025-04-28 18:15:00|128.24|125.74|128.51|126.01|128.95|126.45|127.56|125.06|0
1745864400000|2025-04-28 18:20:00|128.45|125.95|126.66|124.16|128.87|126.37|126.66|124.16|0
1745864700000|2025-04-28 18:25:00|126.72|124.22|125.83|123.33|127.21|124.71|125.52|123.02|0
1745865000000|2025-04-28 18:30:00|125.88|123.38|127.31|124.81|127.33|124.83|125.58|123.08|0
1745865300000|2025-04-28 18:35:00|127.17|124.67|125.93|123.43|127.44|124.94|125.82|123.32|0
1745865600000|2025-04-28 18:40:00|125.87|123.37|126.09|123.59|126.19|123.69|125.36|122.86|0
1745865900000|2025-04-28 18:45:00|126.04|123.54|125.54|123.04|126.57|124.07|125.01|122.51|0
1745866200000|2025-04-28 18:50:00|125.43|122.93|124.76|122.26|125.44|122.94|124.7|122.2|0
1745866500000|2025-04-28 18:55:00|124.7|122.2|125.12|122.62|125.37|122.87|124.65|122.15|0
1745866800000|2025-04-28 19:00:00|124.96|122.46|123.03|120.53|125.18|122.68|122.98|120.48|0
1745867100000|2025-04-28 19:05:00|123.1|120.6|122.14|119.64|123.58|121.08|121.81|119.31|0
1745867400000|2025-04-28 19:10:00|122.08|119.58|122.09|119.59|123.11|120.61|121.67|119.17|0
1745867700000|2025-04-28 19:15:00|122.03|119.53|121.61|119.11|122.26|119.76|121.47|118.97|0
1745868000000|2025-04-28 19:20:00|121.51|119.01|120.13|117.63|121.61|119.11|119.74|117.24|0
1745868300000|2025-04-28 19:25:00|120.26|117.76|120.38|117.88|120.7|118.2|119.84|117.34|0
1745868600000|2025-04-28 19:30:00|120.59|118.09|119.83|117.33|120.83|118.33|119.46|116.96|0
1745868900000|2025-04-28 19:35:00|120.04|117.54|120.42|117.92|121.14|118.64|119.4|116.9|0
1745869200000|2025-04-28 19:40:00|120.47|117.97|119.82|117.32|120.73|118.23|119.61|117.11|0
1745869500000|2025-04-28 19:45:00|119.87|117.37|118.94|116.44|119.87|117.37|118.62|116.12|0
1745869800000|2025-04-28 19:50:00|118.34|115.84|117.16|114.66|118.47|115.97|116.56|114.06|0
1745870100000|2025-04-28 19:55:00|117.21|114.71|118.98|116.48|119.42|116.92|117.07|114.57|0
1745870400000|2025-04-28 20:00:00|119.78|117.28|120.8|118.3|121.14|118.64|119.36|116.86|0
1745870700000|2025-04-28 20:05:00|120.85|118.35|120.6|118.1|121.24|118.74|120.54|118.04|0
1745871000000|2025-04-28 20:10:00|120.7|118.2|121.03|118.53|121.09|118.59|120.6|118.1|0
1745871300000|2025-04-28 20:15:00|120.98|118.48|121.12|118.62|121.17|118.67|120.66|118.16|0
1745871600000|2025-04-28 20:20:00|121.14|118.64|121.38|118.88|121.45|118.95|121.09|118.59|0
1745871900000|2025-04-28 20:25:00|121.32|118.82|121.05|118.55|121.38|118.88|120.87|118.37|0
1745872200000|2025-04-28 20:30:00|121.07|118.57|120.84|118.34|121.16|118.66|120.72|118.22|0
1745872500000|2025-04-28 20:35:00|120.9|118.4|120.84|118.34|120.99|118.49|120.7|118.2|0
1745872800000|2025-04-28 20:40:00|120.78|118.28|121.06|118.56|121.19|118.69|120.78|118.28|0
1745873100000|2025-04-28 20:45:00|121.11|118.61|121.15|118.65|121.4|118.9|121.01|118.51|0
1745873400000|2025-04-28 20:50:00|121.09|118.59|121.14|118.64|121.3|118.8|121|118.5|0
1745873700000|2025-04-28 20:55:00|121.19|118.59|121.13|118.53|121.46|118.86|121.08|118.48|0
1745874000000|2025-04-28 21:00:00|121.12|118.52|121.15|118.55|121.15|118.55|121.12|118.52|0
1745874300000|2025-04-28 21:05:00|121.16|118.56|121.38|118.78|121.39|118.79|121.16|118.56|0
1745874600000|2025-04-28 21:10:00|121.3|118.7|121.25|118.65|121.3|118.7|121.09|118.49|0
1745874900000|2025-04-28 21:15:00|121.41|118.81|121.56|118.96|121.57|118.97|121.4|118.8|0
1745875200000|2025-04-28 21:20:00|121.59|118.99|121.5|118.9|121.59|118.99|121.47|118.87|0
1745875500000|2025-04-28 21:25:00|121.48|118.88|121.47|118.87|121.56|118.96|121.47|118.87|0
1745875800000|2025-04-28 21:30:00|121.46|118.86|121.51|118.91|121.51|118.91|121.43|118.83|0
1745876100000|2025-04-28 21:35:00|121.52|118.92|121.45|118.85|121.52|118.92|121.45|118.85|0
1745876400000|2025-04-28 21:40:00|121.37|118.77|121.69|119.09|121.69|119.09|121.37|118.77|0
1745876700000|2025-04-28 21:45:00|121.68|119.08|121.62|119.02|121.72|119.12|121.61|119.01|0
1745877000000|2025-04-28 21:50:00|121.59|118.99|121.44|118.84|121.66|119.06|121.44|118.84|0
1745877300000|2025-04-28 21:55:00|121.42|118.82|121.69|119.09|121.69|119.09|121.28|118.68|0
1745877600000|2025-04-28 22:00:00|121.58|118.98|121.66|119.06|121.93|119.33|121.44|118.84|0
1745877900000|2025-04-28 22:05:00|121.68|119.08|120.93|118.33|121.71|119.11|120.9|118.3|0
1745878200000|2025-04-28 22:10:00|120.9|118.3|121.79|119.19|122|119.4|120.82|118.22|0
1745878500000|2025-04-28 22:15:00|121.81|119.21|122.03|119.43|122.11|119.51|121.76|119.16|0
1745878800000|2025-04-28 22:20:00|122.02|119.42|122.08|119.48|122.46|119.86|121.97|119.37|0
1745879100000|2025-04-28 22:25:00|122.02|119.42|121.94|119.34|122.08|119.48|121.83|119.23|0
1745879400000|2025-04-28 22:30:00|121.91|119.31|121.23|118.63|121.96|119.36|121.07|118.47|0
1745879700000|2025-04-28 22:35:00|121.21|118.61|121.47|118.87|121.53|118.93|121.21|118.61|0
1745880000000|2025-04-28 22:40:00|121.42|118.82|122.12|119.52|122.66|120.06|121.42|118.82|0
1745880300000|2025-04-28 22:45:00|122.09|119.49|121.68|119.08|122.23|119.63|121.68|119.08|0
1745880600000|2025-04-28 22:50:00|121.6|119|121.57|118.97|121.82|119.22|121.39|118.79|0
1745880900000|2025-04-28 22:55:00|121.6|119|121.35|118.75|121.62|119.02|121.3|118.7|0
1745881200000|2025-04-28 23:00:00|121.33|118.73|120.76|118.16|121.7|119.1|120.44|117.84|0
1745881500000|2025-04-28 23:05:00|120.79|118.19|120.62|118.02|121.27|118.67|120.27|117.67|0
1745881800000|2025-04-28 23:10:00|120.65|118.05|120.46|117.86|120.68|118.08|120.27|117.67|0
1745882100000|2025-04-28 23:15:00|120.43|117.83|120.67|118.07|120.86|118.26|119.47|116.87|0
1745882400000|2025-04-28 23:20:00|120.69|118.09|120.61|118.01|120.85|118.25|120.59|117.99|0
1745882700000|2025-04-28 23:25:00|120.58|117.98|120.02|117.42|120.64|118.04|119.65|117.05|0
1745883000000|2025-04-28 23:30:00|120.05|117.45|119.83|117.23|120.05|117.45|119.67|117.07|0
1745883300000|2025-04-28 23:35:00|119.78|117.18|119.67|117.07|119.99|117.39|119.67|117.07|0
1745883600000|2025-04-28 23:40:00|119.72|117.12|119.56|116.96|119.77|117.17|119.45|116.85|0
1745883900000|2025-04-28 23:45:00|119.5|116.9|119.26|116.66|119.56|116.96|119.13|116.53|0
1745884200000|2025-04-28 23:50:00|119.24|116.64|119.13|116.53|119.39|116.79|119.13|116.53|0
1745884500000|2025-04-28 23:55:00|119.1|116.5|118.86|116.26|119.21|116.61|118.81|116.21|0
1745884800000|2025-04-29 00:00:00|118.81|116.21|119.76|117.16|119.81|117.21|118.65|116.05|0
1745885100000|2025-04-29 00:05:00|119.81|117.21|119.86|117.26|120.02|117.42|119.76|117.16|0
1745885400000|2025-04-29 00:10:00|119.92|117.32|120.34|117.74|120.5|117.9|119.62|117.02|0
1745885700000|2025-04-29 00:15:00|120.29|117.69|120.1|117.6|120.34|117.82|119.95|117.45|0
1745886000000|2025-04-29 00:20:00|120.13|117.63|120.12|117.62|120.44|117.94|119.96|117.46|0
1745886300000|2025-04-29 00:25:00|120.06|117.56|120.2|117.7|120.42|117.92|120.03|117.53|0
1745886600000|2025-04-29 00:30:00|120.15|117.65|119.9|117.4|120.19|117.69|119.69|117.19|0
1745886900000|2025-04-29 00:35:00|119.85|117.35|119.31|116.81|119.96|117.46|119.14|116.64|0
1745887200000|2025-04-29 00:40:00|119.32|116.82|119.02|116.52|119.46|116.96|118.98|116.48|0
1745887500000|2025-04-29 00:45:00|119.06|116.56|118.09|115.59|119.09|116.59|118.09|115.59|0
1745887800000|2025-04-29 00:50:00|118.04|115.54|117.4|114.9|118.16|115.66|117.29|114.79|0
1745888100000|2025-04-29 00:55:00|117.41|114.91|117.67|115.17|117.77|115.27|117.29|114.79|0
1745888400000|2025-04-29 01:00:00|117.7|115.2|117.4|114.9|117.72|115.22|117.36|114.86|0
1745888700000|2025-04-29 01:05:00|117.3|114.8|117.53|115.03|117.72|115.22|117.06|114.56|0
1745889000000|2025-04-29 01:10:00|117.48|114.98|118.05|115.55|118.05|115.55|117.36|114.86|0
1745889300000|2025-04-29 01:15:00|118.1|115.6|117.85|115.35|118.13|115.63|117.75|115.25|0
1745889600000|2025-04-29 01:20:00|117.9|115.4|117.77|115.27|117.92|115.42|117.56|115.06|0
1745889900000|2025-04-29 01:25:00|117.82|115.32|117.73|115.23|117.84|115.34|117.62|115.12|0
1745890200000|2025-04-29 01:30:00|117.76|115.26|117.69|115.19|117.83|115.33|117.56|115.06|0
1745890500000|2025-04-29 01:35:00|117.77|115.27|117.66|115.16|117.86|115.36|117.59|115.09|0
1745890800000|2025-04-29 01:40:00|117.63|115.13|116.41|113.91|117.77|115.27|116.41|113.91|0
1745891100000|2025-04-29 01:45:00|116.46|113.96|115.9|113.4|116.51|114.01|115.61|113.11|0
1745891400000|2025-04-29 01:50:00|115.88|113.38|115.92|113.42|116.15|113.65|115.74|113.24|0
1745891700000|2025-04-29 01:55:00|115.97|113.47|115.48|112.98|115.97|113.47|115.44|112.94|0
1745892000000|2025-04-29 02:00:00|115.45|112.95|115.34|112.84|115.48|112.98|115.13|112.63|0
1745892300000|2025-04-29 02:05:00|115.31|112.81|115.37|112.87|115.52|113.02|115.19|112.69|0
1745892600000|2025-04-29 02:10:00|115.31|112.81|115.2|112.7|115.42|112.92|115.09|112.59|0
1745892900000|2025-04-29 02:15:00|115.15|112.65|115.48|112.98|115.67|113.17|114.72|112.22|0
1745893200000|2025-04-29 02:20:00|115.5|113|115.57|113.07|115.57|113.07|115.29|112.79|0
1745893500000|2025-04-29 02:25:00|115.54|113.04|115.45|112.95|115.57|113.07|114.55|112.05|0
1745893800000|2025-04-29 02:30:00|115.47|112.97|115.06|112.56|115.95|113.45|114.87|112.37|0
1745894100000|2025-04-29 02:35:00|115.03|112.53|115.61|113.11|115.71|113.21|114.94|112.44|0
1745894400000|2025-04-29 02:40:00|115.66|113.16|116.93|114.43|117.37|114.87|115.64|113.14|0
1745894700000|2025-04-29 02:45:00|116.98|114.48|117.9|115.4|118.08|115.58|116.98|114.48|0
1745895000000|2025-04-29 02:50:00|117.92|115.42|117.49|114.99|117.97|115.47|117.39|114.89|0
1745895300000|2025-04-29 02:55:00|117.5|115|117.35|114.85|117.66|115.16|117.29|114.79|0
1745895600000|2025-04-29 03:00:00|117.32|114.82|117.17|114.67|117.68|115.18|116.99|114.49|0
1745895900000|2025-04-29 03:05:00|117.2|114.7|116.97|114.47|117.33|114.83|116.97|114.47|0
1745896200000|2025-04-29 03:10:00|116.94|114.44|117.13|114.63|117.13|114.63|116.46|113.96|0
1745896500000|2025-04-29 03:15:00|117.08|114.58|117.28|114.78|117.58|115.08|117.08|114.58|0
1745896800000|2025-04-29 03:20:00|117.26|114.76|117.1|114.6|117.51|115.01|116.94|114.44|0
1745897100000|2025-04-29 03:25:00|117.13|114.63|117|114.5|117.16|114.66|116.78|114.28|0
1745897400000|2025-04-29 03:30:00|117.06|114.56|117.37|114.87|117.39|114.89|116.89|114.39|0
1745897700000|2025-04-29 03:35:00|117.42|114.92|117.45|114.95|117.54|115.04|117.28|114.78|0
1745898000000|2025-04-29 03:40:00|117.48|114.98|117.69|115.19|117.83|115.33|117.34|114.84|0
1745898300000|2025-04-29 03:45:00|117.64|115.14|117.53|115.03|117.66|115.16|117.38|114.88|0
1745898600000|2025-04-29 03:50:00|117.48|114.98|117.16|114.66|117.51|115.01|117.13|114.63|0
1745898900000|2025-04-29 03:55:00|117.13|114.63|117.08|114.58|117.29|114.79|117.07|114.57|0
1745899200000|2025-04-29 04:00:00|117.05|114.55|117.42|114.92|117.46|114.96|116.97|114.47|0
1745899500000|2025-04-29 04:05:00|117.37|114.87|117.45|114.95|117.53|115.03|117.2|114.7|0
1745899800000|2025-04-29 04:10:00|117.42|114.92|118.17|115.67|118.63|116.13|117.37|114.87|0
1745900100000|2025-04-29 04:15:00|118.07|115.57|117.64|115.14|118.19|115.69|117.41|114.91|0
1745900400000|2025-04-29 04:20:00|117.57|115.07|117.07|114.57|117.57|115.07|117.02|114.52|0
1745900700000|2025-04-29 04:25:00|117.12|114.62|116.06|113.56|117.12|114.62|115.86|113.36|0
1745901000000|2025-04-29 04:30:00|116.09|113.59|115.91|113.41|116.12|113.62|115.8|113.3|0
1745901300000|2025-04-29 04:35:00|115.96|113.46|116.41|113.91|116.61|114.11|115.92|113.42|0
1745901600000|2025-04-29 04:40:00|116.47|113.97|116.8|114.3|116.91|114.41|116.41|113.91|0
1745901900000|2025-04-29 04:45:00|116.83|114.33|117.81|115.31|117.94|115.44|116.72|114.22|0
1745902200000|2025-04-29 04:50:00|117.79|115.29|117.9|115.4|118.11|115.61|117.76|115.26|0
1745902500000|2025-04-29 04:55:00|117.85|115.35|117.9|115.4|118.16|115.66|117.71|115.21|0
1745902800000|2025-04-29 05:00:00|117.92|115.42|118.08|115.58|118.12|115.62|117.63|115.13|0
1745903100000|2025-04-29 05:05:00|118.05|115.55|117.17|114.67|118.07|115.57|117.07|114.57|0
1745903400000|2025-04-29 05:10:00|117.15|114.65|117.64|115.14|117.7|115.2|117.15|114.65|0
1745903700000|2025-04-29 05:15:00|117.62|115.12|117.74|115.24|117.87|115.37|117.42|114.92|0
1745904000000|2025-04-29 05:20:00|117.71|115.21|117.9|115.4|118.95|116.45|117.71|115.21|0
1745904300000|2025-04-29 05:25:00|117.93|115.43|118.51|116.01|118.51|116.01|117.82|115.32|0
1745904600000|2025-04-29 05:30:00|118.59|116.09|118.33|115.83|118.92|116.42|118.19|115.69|0
1745904900000|2025-04-29 05:35:00|118.31|115.81|117.73|115.23|118.46|115.96|117.56|115.06|0
1745905200000|2025-04-29 05:40:00|117.71|115.21|118.2|115.7|118.39|115.89|117.67|115.17|0
1745905500000|2025-04-29 05:45:00|118.23|115.73|117.81|115.31|118.28|115.78|117.78|115.28|0
1745905800000|2025-04-29 05:50:00|117.83|115.33|118.24|115.74|118.32|115.82|117.64|115.14|0
1745906100000|2025-04-29 05:55:00|118.19|115.69|118.77|116.27|118.77|116.27|117.87|115.37|0
1745906400000|2025-04-29 06:00:00|118.8|116.3|118.66|116.16|119.13|116.63|118.35|115.85|0
1745906700000|2025-04-29 06:05:00|118.72|116.22|118.53|116.03|118.73|116.23|118.28|115.78|0
1745907000000|2025-04-29 06:10:00|118.56|116.06|118.66|116.16|119.15|116.65|118.48|115.98|0
1745907300000|2025-04-29 06:15:00|118.69|116.19|118.15|115.65|118.74|116.24|118.09|115.59|0
1745907600000|2025-04-29 06:20:00|118.23|115.73|118.77|116.27|119.09|116.59|118.06|115.56|0
1745907900000|2025-04-29 06:25:00|118.82|116.32|118.29|115.79|118.83|116.33|118.25|115.75|0
1745908200000|2025-04-29 06:30:00|118.38|115.88|117.91|115.41|118.5|116|117.82|115.32|0
1745908500000|2025-04-29 06:35:00|117.94|115.44|117.4|114.9|117.94|115.44|117.33|114.83|0
1745908800000|2025-04-29 06:40:00|117.43|114.93|117.06|114.56|117.47|114.97|117|114.5|0
1745909100000|2025-04-29 06:45:00|117.01|114.51|117.52|115.02|117.57|115.07|116.95|114.45|0
1745909400000|2025-04-29 06:50:00|117.55|115.05|117.75|115.25|117.85|115.35|117.53|115.03|0
1745909700000|2025-04-29 06:55:00|117.81|115.31|118.28|115.78|118.28|115.78|117.74|115.24|0
1745910000000|2025-04-29 07:00:00|118.38|115.88|118.52|116.02|118.96|116.46|117.8|115.3|0
1745910300000|2025-04-29 07:05:00|118.6|116.1|117.14|114.64|118.63|116.13|117|114.5|0
1745910600000|2025-04-29 07:10:00|117.11|114.61|116.98|114.48|117.2|114.7|116.68|114.18|0
1745910900000|2025-04-29 07:15:00|117.09|114.59|116.52|114.02|117.09|114.59|116.3|113.8|0
1745911200000|2025-04-29 07:20:00|116.57|114.07|116.09|113.59|116.57|114.07|115.89|113.39|0
1745911500000|2025-04-29 07:25:00|116.12|113.62|115.93|113.43|116.19|113.69|115.61|113.11|0
1745911800000|2025-04-29 07:30:00|115.82|113.32|115.76|113.26|115.98|113.48|115.3|112.8|0
1745912100000|2025-04-29 07:35:00|115.81|113.31|116.3|113.8|116.41|113.91|115.57|113.07|0
1745912400000|2025-04-29 07:40:00|116.25|113.75|116.03|113.53|116.45|113.95|115.47|112.97|0
1745912700000|2025-04-29 07:45:00|116.06|113.56|115.11|112.61|116.06|113.56|115.06|112.56|0
1745913000000|2025-04-29 07:50:00|115.08|112.58|114.83|112.33|115.28|112.78|114.74|112.24|0
1745913300000|2025-04-29 07:55:00|114.81|112.31|115.18|112.68|115.27|112.77|114.78|112.28|0
1745913600000|2025-04-29 08:00:00|115.23|112.73|116.45|113.95|116.7|114.2|115.16|112.66|0
1745913900000|2025-04-29 08:05:00|116.37|113.87|117.16|114.66|117.24|114.74|116.24|113.74|0
1745914200000|2025-04-29 08:10:00|117.13|114.63|118.47|115.97|118.66|116.16|117.02|114.52|0
1745914500000|2025-04-29 08:15:00|118.36|115.86|117.3|114.8|118.71|116.21|117.04|114.54|0
1745914800000|2025-04-29 08:20:00|117.35|114.85|117.4|114.9|117.67|115.17|117.3|114.8|0
1745915100000|2025-04-29 08:25:00|117.47|114.97|116.8|114.3|117.56|115.06|116.69|114.19|0
1745915400000|2025-04-29 08:30:00|116.83|114.33|117.11|114.61|117.36|114.86|116.61|114.11|0
1745915700000|2025-04-29 08:35:00|117.13|114.63|116.73|114.23|117.29|114.79|116.73|114.23|0
1745916000000|2025-04-29 08:40:00|116.71|114.21|116.19|113.69|116.9|114.4|116.11|113.61|0
1745916300000|2025-04-29 08:45:00|116.22|113.72|115.35|112.85|116.32|113.82|115.24|112.74|0
1745916600000|2025-04-29 08:50:00|115.3|112.8|115.67|113.17|115.78|113.28|115.25|112.75|0
1745916900000|2025-04-29 08:55:00|115.69|113.19|116.29|113.79|116.47|113.97|115.53|113.03|0
1745917200000|2025-04-29 09:00:00|116.27|113.77|116.36|113.86|117.13|114.63|116.01|113.51|0
1745917500000|2025-04-29 09:05:00|116.34|113.84|116.66|114.16|116.8|114.3|116.16|113.66|0
1745917800000|2025-04-29 09:10:00|116.61|114.11|117.01|114.51|117.6|115.1|116.48|113.98|0
1745918100000|2025-04-29 09:15:00|117.06|114.56|117.54|115.04|117.66|115.16|116.95|114.45|0
1745918400000|2025-04-29 09:20:00|117.52|115.02|117.77|115.27|117.79|115.29|117.23|114.73|0
1745918700000|2025-04-29 09:25:00|117.79|115.29|117.29|114.79|118.1|115.6|117.26|114.76|0
1745919000000|2025-04-29 09:30:00|117.24|114.74|117.34|114.84|117.72|115.22|117.03|114.53|0
1745919300000|2025-04-29 09:35:00|117.37|114.87|116.83|114.33|117.37|114.87|116.68|114.18|0
1745919600000|2025-04-29 09:40:00|116.88|114.38|116.81|114.31|116.93|114.43|116.55|114.05|0
1745919900000|2025-04-29 09:45:00|116.71|114.21|116.81|114.31|116.87|114.37|116.41|113.91|0
1745920200000|2025-04-29 09:50:00|116.87|114.37|116.86|114.36|117.03|114.53|116.71|114.21|0
1745920500000|2025-04-29 09:55:00|116.81|114.31|116.9|114.4|117.12|114.62|116.75|114.25|0
1745920800000|2025-04-29 10:00:00|116.88|114.38|117.3|114.8|117.48|114.98|116.74|114.24|0
1745921100000|2025-04-29 10:05:00|117.35|114.85|117.44|114.94|117.47|114.97|117.1|114.6|0
1745921400000|2025-04-29 10:10:00|117.41|114.91|117.16|114.66|117.54|115.04|116.85|114.35|0
1745921700000|2025-04-29 10:15:00|117.21|114.71|117.16|114.66|117.24|114.74|116.6|114.1|0
1745922000000|2025-04-29 10:20:00|117.13|114.63|116.96|114.46|117.28|114.78|116.85|114.35|0
1745922300000|2025-04-29 10:25:00|116.93|114.43|116.2|113.7|116.97|114.47|116.17|113.67|0
1745922600000|2025-04-29 10:30:00|116.15|113.65|119.67|117.17|119.67|117.17|116.15|113.65|0
1745922900000|2025-04-29 10:35:00|119.64|117.14|119.46|116.96|119.67|117.17|118.46|115.96|0
1745923200000|2025-04-29 10:40:00|119.44|116.94|119.7|117.2|119.7|117.2|119.14|116.64|0
1745923500000|2025-04-29 10:45:00|119.76|117.26|122.61|120.11|124.01|121.51|119.54|117.04|0
1745923800000|2025-04-29 10:50:00|122.56|120.06|122.07|119.57|122.72|120.22|121.43|118.93|0
1745924100000|2025-04-29 10:55:00|122.23|119.73|120.71|118.21|122.43|119.93|120.53|118.03|0
1745924400000|2025-04-29 11:00:00|120.74|118.24|120.06|117.56|120.77|118.27|119.78|117.28|0
1745924700000|2025-04-29 11:05:00|120.09|117.59|120.17|117.67|120.62|118.12|119.87|117.37|0
1745925000000|2025-04-29 11:10:00|120.12|117.62|120.24|117.74|120.58|118.08|119.81|117.31|0
1745925300000|2025-04-29 11:15:00|120.13|117.63|119.19|116.69|120.14|117.64|119.07|116.57|0
1745925600000|2025-04-29 11:20:00|119.24|116.74|119.11|116.61|119.37|116.87|118.8|116.3|0
1745925900000|2025-04-29 11:25:00|119.14|116.64|119.64|117.14|119.96|117.46|119.14|116.64|0
1745926200000|2025-04-29 11:30:00|119.68|117.18|119.09|116.59|120|117.5|118.76|116.26|0
1745926500000|2025-04-29 11:35:00|119.12|116.62|120.02|117.52|120.19|117.69|118.77|116.27|0
1745926800000|2025-04-29 11:40:00|119.96|117.46|120.65|118.15|120.71|118.21|118.69|116.19|0
1745927100000|2025-04-29 11:45:00|120.71|118.21|120.11|117.61|120.8|118.3|120.04|117.54|0
1745927400000|2025-04-29 11:50:00|119.98|117.48|120.65|118.15|120.69|118.19|119.94|117.44|0
1745927700000|2025-04-29 11:55:00|120.6|118.1|120.15|117.65|120.63|118.13|120.13|117.63|0
1745928000000|2025-04-29 12:00:00|120.12|117.62|120.69|118.19|120.76|118.26|120.04|117.54|0
1745928300000|2025-04-29 12:05:00|120.64|118.14|119.99|117.49|120.71|118.21|119.28|116.78|0
1745928600000|2025-04-29 12:10:00|120.1|117.6|119.96|117.46|120.63|118.13|119.89|117.39|0
1745928900000|2025-04-29 12:15:00|119.99|117.49|121.45|118.95|121.45|118.95|119.91|117.41|0
1745929200000|2025-04-29 12:20:00|121.53|119.03|122.41|119.91|122.77|120.27|121.39|118.89|0
1745929500000|2025-04-29 12:25:00|122.35|119.85|121.79|119.29|122.9|120.4|121.65|119.15|0
1745929800000|2025-04-29 12:30:00|121.76|119.26|121.2|118.7|122.22|119.72|121.08|118.58|0
1745930100000|2025-04-29 12:35:00|121.17|118.67|120.23|117.73|121.36|118.86|120.23|117.73|0
1745930400000|2025-04-29 12:40:00|120.21|117.71|118.78|116.28|120.48|117.98|118.6|116.1|0
1745930700000|2025-04-29 12:45:00|118.8|116.3|120.02|117.52|121.7|119.2|118.57|116.07|0
1745931000000|2025-04-29 12:50:00|120.07|117.57|121.09|118.59|122.12|119.62|119.93|117.43|0
1745931300000|2025-04-29 12:55:00|121.12|118.62|123.95|121.45|124.1|121.6|121.09|118.59|0
1745931600000|2025-04-29 13:00:00|124.06|121.56|127.08|124.58|127.17|124.67|124.06|121.56|0
1745931900000|2025-04-29 13:05:00|127.13|124.63|126.92|124.42|127.13|124.63|125.28|122.78|0
1745932200000|2025-04-29 13:10:00|126.96|124.46|126.53|123.93|127.45|124.95|126.15|123.65|0
1745932500000|2025-04-29 13:15:00|126.48|123.88|126.25|123.65|127.15|124.55|126.03|123.43|0
1745932800000|2025-04-29 13:20:00|126.2|123.6|125.61|123.01|126.42|123.82|125.4|122.8|0
1745933100000|2025-04-29 13:25:00|125.64|123.04|125.14|122.54|125.75|123.15|124.81|122.21|0
1745933400000|2025-04-29 13:30:00|125.09|122.59|122.94|120.44|125.47|122.97|122.93|120.43|0
1745933700000|2025-04-29 13:35:00|123.05|120.55|123.7|121.2|124.47|121.97|122.77|120.27|0
1745934000000|2025-04-29 13:40:00|123.59|121.09|121.56|119.06|124.03|121.53|121.51|119.01|0
1745934300000|2025-04-29 13:45:00|121.59|119.09|120.27|117.77|121.72|119.22|119.79|117.29|0
1745934600000|2025-04-29 13:50:00|120.22|117.72|121.2|118.7|121.52|119.02|119.02|116.52|0
1745934900000|2025-04-29 13:55:00|121.23|118.73|121.41|118.91|121.87|119.37|119.8|117.3|0
1745935200000|2025-04-29 14:00:00|121.72|119.22|119.56|117.06|123.09|120.59|119.56|117.06|0
1745935500000|2025-04-29 14:05:00|119.61|117.11|117.8|115.3|119.77|117.27|116.41|113.91|0
1745935800000|2025-04-29 14:10:00|117.85|115.35|118.59|116.09|119.75|117.25|117.56|115.06|0
1745936100000|2025-04-29 14:15:00|118.69|116.19|120.37|117.87|120.62|118.12|118.69|116.19|0
1745936400000|2025-04-29 14:20:00|120.46|117.96|123.27|120.77|123.43|120.93|120.19|117.69|0
1745936700000|2025-04-29 14:25:00|123.37|120.87|123.79|121.29|124.84|122.34|123.21|120.71|0
1745937000000|2025-04-29 14:30:00|123.84|121.34|121.68|119.18|124.01|121.51|121.64|119.14|0
1745937300000|2025-04-29 14:35:00|121.63|119.13|119.14|116.64|121.97|119.47|118.51|116.01|0
1745937600000|2025-04-29 14:40:00|119.19|116.69|120.16|117.66|120.66|118.16|118.69|116.19|0
1745937900000|2025-04-29 14:45:00|120.21|117.71|119.2|116.7|120.58|118.08|118.96|116.46|0
1745938200000|2025-04-29 14:50:00|119.36|116.86|118.52|116.02|120.18|117.68|118.39|115.89|0
1745938500000|2025-04-29 14:55:00|118.47|115.97|117.13|114.63|118.47|115.97|116.86|114.36|0
1745938800000|2025-04-29 15:00:00|117.08|114.58|118.48|115.98|118.94|116.44|116.59|114.09|0
1745939100000|2025-04-29 15:05:00|118.58|116.08|117.83|115.33|118.75|116.25|117.23|114.73|0
1745939400000|2025-04-29 15:10:00|117.57|115.07|118.93|116.43|119.42|116.92|117.57|115.07|0
1745939700000|2025-04-29 15:15:00|118.88|116.38|120.8|118.3|121.04|118.54|118.45|115.95|0
1745940000000|2025-04-29 15:20:00|120.77|118.27|120.31|117.81|121.4|118.9|119.65|117.15|0
1745940300000|2025-04-29 15:25:00|120.29|117.79|118.27|115.77|120.55|118.05|117.85|115.35|0
1745940600000|2025-04-29 15:30:00|118.33|115.83|120.09|117.59|120.9|118.4|118.09|115.59|0
1745940900000|2025-04-29 15:35:00|120.2|117.7|118.99|116.49|121.16|118.66|118.66|116.16|0
1745941200000|2025-04-29 15:40:00|118.93|116.43|117.27|114.77|119.1|116.6|117.26|114.76|0
1745941500000|2025-04-29 15:45:00|117.25|114.75|117.85|115.35|118.4|115.9|116.97|114.47|0
1745941800000|2025-04-29 15:50:00|117.8|115.3|117.89|115.39|118.74|116.24|117.08|114.58|0
1745942100000|2025-04-29 15:55:00|117.96|115.46|119.14|116.64|119.57|117.07|117.84|115.34|0
1745942400000|2025-04-29 16:00:00|119.09|116.59|117.1|114.6|119.36|116.86|116.78|114.28|0
1745942700000|2025-04-29 16:05:00|117.04|114.54|115.73|113.23|117.16|114.66|115.38|112.88|0
1745943000000|2025-04-29 16:10:00|115.78|113.28|115.96|113.46|116.08|113.58|115.54|113.04|0
1745943300000|2025-04-29 16:15:00|115.91|113.41|117.12|114.62|117.3|114.8|115.7|113.2|0
1745943600000|2025-04-29 16:20:00|117.18|114.68|116.96|114.46|117.52|115.02|116.66|114.16|0
1745943900000|2025-04-29 16:25:00|116.91|114.41|116.52|114.02|117.41|114.91|116.34|113.84|0
1745944200000|2025-04-29 16:30:00|116.46|113.96|116.01|113.51|117.43|114.93|115.8|113.3|0
1745944500000|2025-04-29 16:35:00|116.04|113.54|117.59|115.09|117.89|115.39|115.74|113.24|0
1745944800000|2025-04-29 16:40:00|117.65|115.15|116.48|113.98|117.71|115.21|116.15|113.65|0
1745945100000|2025-04-29 16:45:00|116.53|114.03|119.9|117.4|120.52|118.02|116.29|113.79|0
1745945400000|2025-04-29 16:50:00|119.74|117.24|119.08|116.58|120.35|117.85|118.72|116.22|0
1745945700000|2025-04-29 16:55:00|119.05|116.55|120.28|117.78|121.7|119.2|118.97|116.47|0
1745946000000|2025-04-29 17:00:00|120.34|117.84|119.23|116.73|120.99|118.49|119.23|116.73|0
1745946300000|2025-04-29 17:05:00|119.29|116.79|119.52|117.02|119.93|117.43|118.86|116.36|0
1745946600000|2025-04-29 17:10:00|119.47|116.97|118.94|116.44|120.58|118.08|118.73|116.23|0
1745946900000|2025-04-29 17:15:00|118.88|116.38|116.08|113.58|118.93|116.43|115.92|113.42|0
1745947200000|2025-04-29 17:20:00|116.13|113.63|115.73|113.23|116.52|114.02|115.5|113|0
1745947500000|2025-04-29 17:25:00|115.79|113.29|115.88|113.38|116.87|114.37|115.24|112.74|0
1745947800000|2025-04-29 17:30:00|115.82|113.32|115.68|113.18|116.17|113.67|115.46|112.96|0
1745948100000|2025-04-29 17:35:00|115.78|113.28|114.49|111.99|115.96|113.46|114.49|111.99|0
1745948400000|2025-04-29 17:40:00|114.43|111.93|113.48|110.98|114.49|111.99|113.32|110.82|0
1745948700000|2025-04-29 17:45:00|113.53|111.03|111.53|109.03|114.08|111.58|111.1|108.6|0
1745949000000|2025-04-29 17:50:00|111.58|109.08|111.89|109.39|112.94|110.44|111.43|108.93|0
1745949300000|2025-04-29 17:55:00|111.87|109.37|111.85|109.35|112.04|109.54|111.12|108.62|0
1745949600000|2025-04-29 18:00:00|111.8|109.3|110.95|108.45|112.19|109.69|110.9|108.4|0
1745949900000|2025-04-29 18:05:00|110.9|108.4|112.11|109.61|112.55|110.05|110.66|108.16|0
1745950200000|2025-04-29 18:10:00|112.12|109.62|112.62|110.12|113.02|110.52|112.12|109.62|0
1745950500000|2025-04-29 18:15:00|112.56|110.06|112.51|110.01|112.56|110.06|111.41|108.91|0
1745950800000|2025-04-29 18:20:00|112.46|109.96|112.83|110.33|113.83|111.33|112.08|109.58|0
1745951100000|2025-04-29 18:25:00|112.78|110.28|111.84|109.34|113.09|110.59|111.5|109|0
1745951400000|2025-04-29 18:30:00|111.89|109.39|112.62|110.12|113.03|110.53|111.53|109.03|0
1745951700000|2025-04-29 18:35:00|112.51|110.01|111.95|109.45|112.67|110.17|111.8|109.3|0
1745952000000|2025-04-29 18:40:00|111.93|109.43|112.28|109.78|112.68|110.18|111.76|109.26|0
1745952300000|2025-04-29 18:45:00|112.23|109.73|113.06|110.56|113.35|110.85|112.17|109.67|0
1745952600000|2025-04-29 18:50:00|113.01|110.51|112.98|110.48|114.12|111.62|112.66|110.16|0
1745952900000|2025-04-29 18:55:00|112.88|110.38|113.87|111.37|114.16|111.66|112.69|110.19|0
1745953200000|2025-04-29 19:00:00|114.02|111.52|113.54|111.04|114.08|111.58|112.68|110.18|0
1745953500000|2025-04-29 19:05:00|113.59|111.09|112.95|110.45|113.91|111.41|112.05|109.55|0
1745953800000|2025-04-29 19:10:00|112.8|110.3|112.65|110.15|113.21|110.71|112.32|109.82|0
1745954100000|2025-04-29 19:15:00|112.87|110.37|113.67|111.17|113.95|111.45|112.77|110.27|0
1745954400000|2025-04-29 19:20:00|113.65|111.15|112.89|110.39|114.08|111.58|112.88|110.38|0
1745954700000|2025-04-29 19:25:00|112.94|110.44|113.38|110.88|114.04|111.54|112.72|110.22|0
1745955000000|2025-04-29 19:30:00|113.28|110.78|113.42|110.92|113.83|111.33|113.11|110.61|0
1745955300000|2025-04-29 19:35:00|113.52|111.02|114.34|111.84|114.66|112.16|113.28|110.78|0
1745955600000|2025-04-29 19:40:00|114.29|111.79|114.84|112.34|115.34|112.84|113.9|111.4|0
1745955900000|2025-04-29 19:45:00|114.94|112.44|113.07|110.57|115.24|112.74|112.92|110.42|0
1745956200000|2025-04-29 19:50:00|112.62|110.12|113.26|110.76|113.52|111.02|112.31|109.81|0
1745956500000|2025-04-29 19:55:00|113.21|110.71|114.17|111.67|114.54|112.04|112.85|110.35|0
1745956800000|2025-04-29 20:00:00|114.01|111.51|113.48|110.98|114.01|111.51|112.82|110.32|0
1745957100000|2025-04-29 20:05:00|113.59|111.09|113.94|111.44|114.25|111.75|113.54|111.04|0
1745957400000|2025-04-29 20:10:00|114.04|111.54|113.76|111.26|114.96|112.46|113.76|111.26|0
1745957700000|2025-04-29 20:15:00|113.71|111.21|113.57|111.07|114.06|111.56|113.44|110.94|0
1745958000000|2025-04-29 20:20:00|113.61|111.11|113.24|110.74|113.61|111.11|113.08|110.58|0
1745958300000|2025-04-29 20:25:00|113.29|110.79|114.01|111.51|114.06|111.56|113.08|110.58|0
1745958600000|2025-04-29 20:30:00|114.06|111.56|114.82|112.32|115.69|113.19|114.06|111.56|0
1745958900000|2025-04-29 20:35:00|114.77|112.27|114.75|112.25|114.93|112.43|114.17|111.67|0
1745959200000|2025-04-29 20:40:00|114.7|112.2|115.11|112.61|115.36|112.86|114.43|111.93|0
1745959500000|2025-04-29 20:45:00|115.06|112.56|115.19|112.69|115.19|112.69|114.57|112.07|0
1745959800000|2025-04-29 20:50:00|115.25|112.75|114.57|112.07|115.31|112.81|114.41|111.91|0
1745960100000|2025-04-29 20:55:00|114.62|112.02|114.62|112.02|114.67|112.07|113.96|111.36|0
1745960400000|2025-04-29 21:00:00|114.58|111.98|114.8|112.2|114.83|112.23|114.58|111.98|0
1745960700000|2025-04-29 21:05:00|114.72|112.12|114.75|112.15|114.79|112.19|114.62|112.02|0
1745961000000|2025-04-29 21:10:00|114.78|112.18|114.79|112.19|114.96|112.36|114.73|112.13|0
1745961300000|2025-04-29 21:15:00|114.78|112.18|114.86|112.26|114.98|112.38|114.78|112.18|0
1745961600000|2025-04-29 21:20:00|114.84|112.24|114.83|112.23|114.96|112.36|114.82|112.22|0
1745961900000|2025-04-29 21:25:00|114.82|112.22|114.72|112.12|114.82|112.22|114.72|112.12|0
1745962200000|2025-04-29 21:30:00|114.71|112.11|114.85|112.25|114.87|112.27|114.71|112.11|0
1745962500000|2025-04-29 21:35:00|114.9|112.3|115.04|112.44|115.04|112.44|114.88|112.28|0
1745962800000|2025-04-29 21:40:00|115.05|112.45|115.07|112.47|115.16|112.56|115.03|112.43|0
1745963100000|2025-04-29 21:45:00|115.06|112.46|115.01|112.41|115.1|112.5|114.9|112.3|0
1745963400000|2025-04-29 21:50:00|115.02|112.42|115|112.4|115.25|112.65|114.92|112.32|0
1745963700000|2025-04-29 21:55:00|115.04|112.44|114.94|112.34|115.06|112.46|114.92|112.32|0
1745964000000|2025-04-29 22:00:00|115.01|112.41|115.84|113.24|115.84|113.24|114.84|112.24|0
1745964300000|2025-04-29 22:05:00|115.81|113.21|115.55|112.95|115.91|113.31|115.55|112.95|0
1745964600000|2025-04-29 22:10:00|115.58|112.98|114.96|112.36|115.81|113.21|114.85|112.25|0
1745964900000|2025-04-29 22:15:00|114.93|112.33|115.13|112.53|115.13|112.53|114.57|111.97|0
1745965200000|2025-04-29 22:20:00|115.26|112.66|115.67|113.07|115.75|113.15|115|112.4|0
1745965500000|2025-04-29 22:25:00|115.72|113.12|115.9|113.3|116.34|113.74|115.59|112.99|0
1745965800000|2025-04-29 22:30:00|115.95|113.35|115.84|113.24|116.23|113.63|115.74|113.14|0
1745966100000|2025-04-29 22:35:00|115.92|113.32|116.23|113.63|116.23|113.63|115.87|113.27|0
1745966400000|2025-04-29 22:40:00|116.28|113.68|115.99|113.39|116.38|113.78|115.91|113.31|0
1745966700000|2025-04-29 22:45:00|116.02|113.42|115.96|113.36|116.07|113.47|115.79|113.19|0
1745967000000|2025-04-29 22:50:00|116.01|113.41|116.04|113.44|116.06|113.46|115.88|113.28|0
1745967300000|2025-04-29 22:55:00|116.01|113.41|116.66|114.06|116.73|114.13|115.99|113.39|0
1745967600000|2025-04-29 23:00:00|116.78|114.18|116.86|114.26|117.04|114.44|116.63|114.03|0
1745967900000|2025-04-29 23:05:00|116.83|114.23|117.12|114.52|117.61|115.01|116.83|114.23|0
1745968200000|2025-04-29 23:10:00|117.09|114.49|117.32|114.72|117.37|114.77|116.78|114.18|0
1745968500000|2025-04-29 23:15:00|117.35|114.75|117.03|114.43|117.35|114.75|117.03|114.43|0
1745968800000|2025-04-29 23:20:00|116.93|114.33|116.77|114.17|116.93|114.33|116.36|113.76|0
1745969100000|2025-04-29 23:25:00|116.8|114.2|117.02|114.42|117.16|114.56|116.8|114.2|0
1745969400000|2025-04-29 23:30:00|117.05|114.45|116.76|114.16|117.1|114.5|116.61|114.01|0
1745969700000|2025-04-29 23:35:00|116.79|114.19|116.6|114|116.84|114.24|116.5|113.9|0
1745970000000|2025-04-29 23:40:00|116.63|114.03|116.55|113.95|116.63|114.03|116.4|113.8|0
1745970300000|2025-04-29 23:45:00|116.6|114|116.7|114.1|116.91|114.31|116.44|113.84|0
1745970600000|2025-04-29 23:50:00|116.73|114.13|116.78|114.18|116.96|114.36|116.62|114.02|0
1745970900000|2025-04-29 23:55:00|116.75|114.15|116.85|114.25|117.11|114.51|116.72|114.12|0
1745971200000|2025-04-30 00:00:00|116.95|114.35|117.45|114.85|117.63|115.03|116.83|114.23|0
1745971500000|2025-04-30 00:05:00|117.5|114.9|116.12|113.52|117.52|114.92|115.97|113.37|0
1745971800000|2025-04-30 00:10:00|116.02|113.42|116.48|113.88|116.53|113.93|115.96|113.36|0
1745972100000|2025-04-30 00:15:00|116.43|113.83|117.8|115.3|117.91|115.41|116.43|113.83|0
1745972400000|2025-04-30 00:20:00|117.82|115.32|117.55|115.05|117.82|115.32|116.85|114.35|0
1745972700000|2025-04-30 00:25:00|117.58|115.08|117.33|114.83|117.94|115.44|117.28|114.78|0
1745973000000|2025-04-30 00:30:00|117.84|115.34|117.44|114.94|118.37|115.87|117.42|114.92|0
1745973300000|2025-04-30 00:35:00|117.47|114.97|117.71|115.21|117.81|115.31|114.33|111.83|0
1745973600000|2025-04-30 00:40:00|117.55|115.05|118.02|115.52|118.06|115.56|117.55|115.05|0
1745973900000|2025-04-30 00:45:00|117.99|115.49|119.44|116.94|119.46|116.96|117.96|115.46|0
1745974200000|2025-04-30 00:50:00|119.41|116.91|119.71|117.21|119.86|117.36|119.13|116.63|0
1745974500000|2025-04-30 00:55:00|119.76|117.26|119.41|116.91|119.98|117.48|119.35|116.85|0
1745974800000|2025-04-30 01:00:00|119.46|116.96|119.64|117.14|119.72|117.22|119.27|116.77|0
1745975100000|2025-04-30 01:05:00|119.61|117.11|119.3|116.8|119.77|117.27|119.2|116.7|0
1745975400000|2025-04-30 01:10:00|119.27|116.77|119.32|116.82|119.55|117.05|116.29|113.79|0
1745975700000|2025-04-30 01:15:00|119.4|116.9|119.12|116.62|119.42|116.92|118.56|116.06|0
1745976000000|2025-04-30 01:20:00|119.16|116.66|119.33|116.83|119.53|117.03|116.03|113.53|0
1745976300000|2025-04-30 01:25:00|119.32|116.82|119.17|116.67|119.55|117.05|119.17|116.67|0
1745976600000|2025-04-30 01:30:00|119.31|116.81|119.38|116.88|119.71|117.21|116.16|113.66|0
1745976900000|2025-04-30 01:35:00|119.41|116.91|119.32|116.82|119.46|116.96|118.76|116.26|0
1745977200000|2025-04-30 01:40:00|119.23|116.73|120.04|117.54|120.43|117.93|119.23|116.73|0
1745977500000|2025-04-30 01:45:00|120.08|117.58|120.53|118.03|120.86|118.36|120.08|117.58|0
1745977800000|2025-04-30 01:50:00|120.69|118.19|120.3|117.8|123.57|121.07|120.2|117.7|0
1745978100000|2025-04-30 01:55:00|120.36|117.86|120.13|117.63|120.47|117.97|120.02|117.52|0
1745978400000|2025-04-30 02:00:00|120.16|117.66|120.7|118.2|120.88|118.38|119.84|117.34|0
1745978700000|2025-04-30 02:05:00|120.71|118.21|120.26|117.76|120.86|118.36|120.19|117.69|0
1745979000000|2025-04-30 02:10:00|120.27|117.77|120.3|117.8|120.33|117.83|119.98|117.48|0
1745979300000|2025-04-30 02:15:00|120.33|117.83|120.24|117.74|120.52|118.02|120.03|117.53|0
1745979600000|2025-04-30 02:20:00|120.3|117.8|120.48|117.98|120.74|118.24|120.2|117.7|0
1745979900000|2025-04-30 02:25:00|120.43|117.93|121.15|118.65|121.32|118.82|120.39|117.89|0
1745980200000|2025-04-30 02:30:00|121.09|118.59|120.61|118.11|121.27|118.77|120.61|118.11|0
1745980500000|2025-04-30 02:35:00|120.59|118.09|120.74|118.24|120.78|118.28|120.56|118.06|0
1745980800000|2025-04-30 02:40:00|120.76|118.26|120.58|118.08|120.86|118.36|120.47|117.97|0
1745981100000|2025-04-30 02:45:00|120.39|117.89|120.38|117.88|120.51|118.01|120.26|117.76|0
1745981400000|2025-04-30 02:50:00|120.41|117.91|120.65|118.15|120.77|118.27|120.41|117.91|0
1745981700000|2025-04-30 02:55:00|120.7|118.2|121.26|118.76|121.35|118.85|120.58|118.08|0
1745982000000|2025-04-30 03:00:00|121.32|118.82|121.65|119.15|121.7|119.2|121.12|118.62|0
1745982300000|2025-04-30 03:05:00|121.68|119.18|122.65|120.15|122.69|120.19|121.62|119.12|0
1745982600000|2025-04-30 03:10:00|122.7|120.2|122.06|119.56|122.73|120.23|121.8|119.3|0
1745982900000|2025-04-30 03:15:00|122.03|119.53|121.94|119.44|122.36|119.86|121.73|119.23|0
1745983200000|2025-04-30 03:20:00|121.99|119.49|121.74|119.24|122.07|119.57|121.73|119.23|0
1745983500000|2025-04-30 03:25:00|121.69|119.19|121.59|119.09|121.73|119.23|121.5|119|0
1745983800000|2025-04-30 03:30:00|121.56|119.06|121.58|119.08|121.78|119.28|121.49|118.99|0
1745984100000|2025-04-30 03:35:00|121.55|119.05|121.01|118.51|121.55|119.05|120.81|118.31|0
1745984400000|2025-04-30 03:40:00|121.06|118.56|121.22|118.72|121.29|118.79|120.95|118.45|0
1745984700000|2025-04-30 03:45:00|121.19|118.69|120.65|118.15|121.31|118.81|120.45|117.95|0
1745985000000|2025-04-30 03:50:00|120.71|118.21|120.69|118.19|120.97|118.47|120.65|118.15|0
1745985300000|2025-04-30 03:55:00|120.66|118.16|120.78|118.28|120.86|118.36|120.6|118.1|0
1745985600000|2025-04-30 04:00:00|120.83|118.33|120.75|118.25|120.97|118.47|120.18|117.68|0
1745985900000|2025-04-30 04:05:00|120.72|118.22|120.78|118.28|121.13|118.63|120.71|118.21|0
1745986200000|2025-04-30 04:10:00|120.81|118.31|120.8|118.3|120.95|118.45|120.73|118.23|0
1745986500000|2025-04-30 04:15:00|120.77|118.27|119.87|117.37|120.96|118.46|119.69|117.19|0
1745986800000|2025-04-30 04:20:00|119.89|117.39|120.24|117.74|120.35|117.85|119.78|117.28|0
1745987100000|2025-04-30 04:25:00|120.27|117.77|120.2|117.7|120.27|117.77|119.98|117.48|0
1745987400000|2025-04-30 04:30:00|120.22|117.72|120.38|117.88|120.52|118.02|120.1|117.6|0
1745987700000|2025-04-30 04:35:00|120.31|117.81|120.62|118.12|120.69|118.19|120.19|117.69|0
1745988000000|2025-04-30 04:40:00|120.65|118.15|120.14|117.64|120.65|118.15|120.1|117.6|0
1745988300000|2025-04-30 04:45:00|120.19|117.69|120.36|117.86|120.5|118|120.14|117.64|0
1745988600000|2025-04-30 04:50:00|120.25|117.75|120.6|118.1|120.65|118.15|120.23|117.73|0
1745988900000|2025-04-30 04:55:00|120.55|118.05|120.17|117.67|120.55|118.05|120.15|117.65|0
1745989200000|2025-04-30 05:00:00|120.15|117.65|119.95|117.45|120.49|117.99|119.85|117.35|0
1745989500000|2025-04-30 05:05:00|119.97|117.47|119.72|117.22|120.17|117.67|119.63|117.13|0
1745989800000|2025-04-30 05:10:00|119.7|117.2|120.17|117.67|120.38|117.88|119.64|117.14|0
1745990100000|2025-04-30 05:15:00|120.22|117.72|120.77|118.27|121.02|118.52|120.22|117.72|0
1745990400000|2025-04-30 05:20:00|120.69|118.19|120.93|118.43|120.93|118.43|120.66|118.16|0
1745990700000|2025-04-30 05:25:00|120.88|118.38|120.94|118.44|121.17|118.67|120.82|118.32|0
1745991000000|2025-04-30 05:30:00|120.81|118.31|119.85|117.35|121.1|118.6|119.7|117.2|0
1745991300000|2025-04-30 05:35:00|119.75|117.25|120.01|117.51|120.24|117.74|119.61|117.11|0
1745991600000|2025-04-30 05:40:00|119.9|117.4|119.78|117.28|120.09|117.59|119.74|117.24|0
1745991900000|2025-04-30 05:45:00|119.81|117.31|119.89|117.39|120.46|117.96|119.81|117.31|0
1745992200000|2025-04-30 05:50:00|119.84|117.34|119.84|117.34|120.07|117.57|119.81|117.31|0
1745992500000|2025-04-30 05:55:00|119.86|117.36|119.44|116.94|119.93|117.43|119.33|116.83|0
1745992800000|2025-04-30 06:00:00|119.1|116.6|119.13|116.63|120.2|117.7|118.75|116.25|0
1745993100000|2025-04-30 06:05:00|119.15|116.65|118.37|115.87|119.2|116.7|118.35|115.85|0
1745993400000|2025-04-30 06:10:00|118.4|115.9|118.05|115.55|118.45|115.95|117.68|115.18|0
1745993700000|2025-04-30 06:15:00|117.99|115.49|118.14|115.64|118.2|115.7|117.9|115.4|0
1745994000000|2025-04-30 06:20:00|118.17|115.67|118.15|115.65|118.3|115.8|117.94|115.44|0
1745994300000|2025-04-30 06:25:00|118.12|115.62|117.94|115.44|118.16|115.66|117.81|115.31|0
1745994600000|2025-04-30 06:30:00|117.97|115.47|117.86|115.36|118.07|115.57|117.43|114.93|0
1745994900000|2025-04-30 06:35:00|117.89|115.39|118.23|115.73|118.23|115.73|117.8|115.3|0
1745995200000|2025-04-30 06:40:00|118.17|115.67|118.25|115.75|118.63|116.13|117.87|115.37|0
1745995500000|2025-04-30 06:45:00|118.2|115.7|118.5|116|118.59|116.09|118.2|115.7|0
1745995800000|2025-04-30 06:50:00|118.48|115.98|117.91|115.41|118.55|116.05|117.83|115.33|0
1745996100000|2025-04-30 06:55:00|117.94|115.44|117.47|114.97|117.94|115.44|117.22|114.72|0
1745996400000|2025-04-30 07:00:00|117.29|114.79|116.91|114.41|117.44|114.94|116.78|114.28|0
1745996700000|2025-04-30 07:05:00|116.96|114.46|117.08|114.58|117.13|114.63|116.79|114.29|0
1745997000000|2025-04-30 07:10:00|117.02|114.52|115.9|113.4|117.08|114.58|115.8|113.3|0
1745997300000|2025-04-30 07:15:00|115.95|113.45|116.1|113.6|116.27|113.77|115.86|113.36|0
1745997600000|2025-04-30 07:20:00|116.07|113.57|116.1|113.6|116.55|114.05|115.86|113.36|0
1745997900000|2025-04-30 07:25:00|116.15|113.65|115.96|113.46|116.19|113.69|115.8|113.3|0
1745998200000|2025-04-30 07:30:00|116.04|113.54|116.23|113.73|116.55|114.05|115.84|113.34|0
1745998500000|2025-04-30 07:35:00|116.31|113.81|116.6|114.1|117.03|114.53|116.31|113.81|0
1745998800000|2025-04-30 07:40:00|116.66|114.16|116.87|114.37|117.06|114.56|116.58|114.08|0
1745999100000|2025-04-30 07:45:00|116.92|114.42|116.53|114.03|117.14|114.64|116.51|114.01|0
1745999400000|2025-04-30 07:50:00|116.61|114.11|116.68|114.18|116.82|114.32|116.42|113.92|0
1745999700000|2025-04-30 07:55:00|116.58|114.08|116.17|113.67|116.74|114.24|115.99|113.49|0
1746000000000|2025-04-30 08:00:00|116.3|113.8|116.89|114.39|117.27|114.77|115.91|113.41|0
1746000300000|2025-04-30 08:05:00|116.92|114.42|115.83|113.33|116.93|114.43|115.59|113.09|0
1746000600000|2025-04-30 08:10:00|115.85|113.35|115.14|112.64|115.91|113.41|115.1|112.6|0
1746000900000|2025-04-30 08:15:00|115.07|112.57|114.9|112.4|115.19|112.69|114.29|111.79|0
1746001200000|2025-04-30 08:20:00|114.95|112.45|115.86|113.36|115.92|113.42|114.84|112.34|0
1746001500000|2025-04-30 08:25:00|115.84|113.34|116.22|113.72|116.45|113.95|115.76|113.26|0
1746001800000|2025-04-30 08:30:00|116.19|113.69|116.71|114.21|117.04|114.54|116.16|113.66|0
1746002100000|2025-04-30 08:35:00|116.66|114.16|116.96|114.46|117.27|114.77|116.66|114.16|0
1746002400000|2025-04-30 08:40:00|117.07|114.57|116.43|113.93|117.15|114.65|116.37|113.87|0
1746002700000|2025-04-30 08:45:00|116.17|113.67|116.33|113.83|116.53|114.03|116.16|113.66|0
1746003000000|2025-04-30 08:50:00|116.3|113.8|115.49|112.99|116.4|113.9|115.38|112.88|0
1746003300000|2025-04-30 08:55:00|115.46|112.96|116.75|114.25|116.75|114.25|115.46|112.96|0
1746003600000|2025-04-30 09:00:00|116.8|114.3|116.48|113.98|116.82|114.32|116.28|113.78|0
1746003900000|2025-04-30 09:05:00|116.46|113.96|116.18|113.68|116.54|114.04|116|113.5|0
1746004200000|2025-04-30 09:10:00|116.17|113.67|115.7|113.2|116.39|113.89|115.61|113.11|0
1746004500000|2025-04-30 09:15:00|115.67|113.17|115.75|113.25|115.99|113.49|115.58|113.08|0
1746004800000|2025-04-30 09:20:00|115.73|113.23|115.73|113.23|115.93|113.43|115.59|113.09|0
1746005100000|2025-04-30 09:25:00|115.78|113.28|115.06|112.56|115.78|113.28|115.02|112.52|0
1746005400000|2025-04-30 09:30:00|115|112.5|115.03|112.53|115.12|112.62|114.84|112.34|0
1746005700000|2025-04-30 09:35:00|115|112.5|114.99|112.49|115.14|112.64|114.69|112.19|0
1746006000000|2025-04-30 09:40:00|114.91|112.41|115.1|112.6|115.1|112.6|114.77|112.27|0
1746006300000|2025-04-30 09:45:00|115.05|112.55|115.7|113.2|115.75|113.25|114.94|112.44|0
1746006600000|2025-04-30 09:50:00|115.67|113.17|115.69|113.19|115.85|113.35|115.55|113.05|0
1746006900000|2025-04-30 09:55:00|115.68|113.18|115.92|113.42|115.97|113.47|115.62|113.12|0
1746007200000|2025-04-30 10:00:00|115.87|113.37|116|113.5|116.12|113.62|115.71|113.21|0
1746007500000|2025-04-30 10:05:00|115.95|113.45|116.15|113.65|116.25|113.75|115.86|113.36|0
1746007800000|2025-04-30 10:10:00|116.17|113.67|116.18|113.68|116.28|113.78|116.08|113.58|0
1746008100000|2025-04-30 10:15:00|116.21|113.71|116.51|114.01|116.6|114.1|115.94|113.44|0
1746008400000|2025-04-30 10:20:00|116.54|114.04|116.58|114.08|116.86|114.36|116.28|113.78|0
1746008700000|2025-04-30 10:25:00|116.59|114.09|116.75|114.25|116.87|114.37|116.56|114.06|0
1746009000000|2025-04-30 10:30:00|116.7|114.2|117.57|115.07|118.72|116.22|116.7|114.2|0
1746009300000|2025-04-30 10:35:00|117.54|115.04|118.16|115.66|118.16|115.66|117.25|114.75|0
1746009600000|2025-04-30 10:40:00|118.11|115.61|118.1|115.6|118.25|115.75|117.75|115.25|0
1746009900000|2025-04-30 10:45:00|118.08|115.58|117.84|115.34|118.27|115.77|117.81|115.31|0
1746010200000|2025-04-30 10:50:00|117.81|115.31|117.46|114.96|118.05|115.55|117.17|114.67|0
1746010500000|2025-04-30 10:55:00|117.52|115.02|116.92|114.42|117.69|115.19|116.92|114.42|0
1746010800000|2025-04-30 11:00:00|116.73|114.23|116.12|113.62|116.96|114.46|115.96|113.46|0
1746011100000|2025-04-30 11:05:00|116.15|113.65|115.88|113.38|116.24|113.74|115.72|113.22|0
1746011400000|2025-04-30 11:10:00|115.83|113.33|116.12|113.62|116.27|113.77|115.25|112.75|0
1746011700000|2025-04-30 11:15:00|116.01|113.51|116.74|114.24|116.75|114.25|115.4|112.9|0
1746012000000|2025-04-30 11:20:00|116.69|114.19|117.67|115.17|117.72|115.22|116.69|114.19|0
1746012300000|2025-04-30 11:25:00|117.61|115.11|117.85|115.35|118.15|115.65|117.5|115|0
1746012600000|2025-04-30 11:30:00|117.8|115.3|118.46|115.96|118.54|116.04|117.78|115.28|0
1746012900000|2025-04-30 11:35:00|118.48|115.98|117.68|115.18|118.62|116.12|117.6|115.1|0
1746013200000|2025-04-30 11:40:00|117.7|115.2|117.9|115.4|118|115.5|117.66|115.16|0
1746013500000|2025-04-30 11:45:00|117.87|115.37|118.5|116|118.65|116.15|117.87|115.37|0
1746013800000|2025-04-30 11:50:00|118.42|115.92|118.87|116.37|119.04|116.54|118.25|115.75|0
1746014100000|2025-04-30 11:55:00|118.85|116.35|117.78|115.28|118.87|116.37|117.78|115.28|0
1746014400000|2025-04-30 12:00:00|117.8|115.3|117.84|115.34|118.23|115.73|117.35|114.85|0
1746014700000|2025-04-30 12:05:00|117.95|115.45|119.1|116.6|119.16|116.66|117.95|115.45|0
1746015000000|2025-04-30 12:10:00|119|116.5|119.23|116.73|119.54|117.04|118.93|116.43|0
1746015300000|2025-04-30 12:15:00|119.65|117.15|120.79|118.29|121.14|118.64|119.65|117.15|0
1746015600000|2025-04-30 12:20:00|120.87|118.37|122.77|120.27|123.85|121.35|120.87|118.37|0
1746015900000|2025-04-30 12:25:00|122.8|120.3|122.41|119.91|123.49|120.99|122.01|119.51|0
1746016200000|2025-04-30 12:30:00|122.38|119.88|125.02|122.52|127.21|124.71|121.4|118.9|0
1746016500000|2025-04-30 12:35:00|124.99|122.49|128.59|126.09|128.62|126.12|124.48|121.98|0
1746016800000|2025-04-30 12:40:00|128.65|126.15|130.66|128.16|131.59|129.09|128.32|125.82|0
1746017100000|2025-04-30 12:45:00|130.68|128.18|132.58|130.08|133.74|131.24|130.68|128.18|0
1746017400000|2025-04-30 12:50:00|132.64|130.14|132.01|129.51|133.47|130.97|131.62|129.12|0
1746017700000|2025-04-30 12:55:00|132.07|129.57|131.18|128.68|132.07|129.57|130.54|128.04|0
1746018000000|2025-04-30 13:00:00|131.29|128.79|132.16|129.66|133.15|130.65|131.29|128.79|0
1746018300000|2025-04-30 13:05:00|132.22|129.72|133.85|131.35|133.98|131.48|132.11|129.61|0
1746018600000|2025-04-30 13:10:00|133.79|131.29|134.48|131.88|135.17|132.67|132.9|130.4|0
1746018900000|2025-04-30 13:15:00|134.59|131.99|133.58|130.98|135.03|132.43|133.21|130.61|0
1746019200000|2025-04-30 13:20:00|133.61|131.01|132.4|129.8|133.67|131.07|132.23|129.63|0
1746019500000|2025-04-30 13:25:00|132.46|129.86|131.2|128.6|132.8|130.2|131.15|128.55|0
1746019800000|2025-04-30 13:30:00|131.15|128.65|134.1|131.6|136.84|134.34|131.15|128.65|0
1746020100000|2025-04-30 13:35:00|134.05|131.55|141.02|138.52|141.47|138.97|133.58|131.08|0
1746020400000|2025-04-30 13:40:00|141.35|138.85|144.18|141.68|147.69|145.19|140.59|138.09|0
1746020700000|2025-04-30 13:45:00|144.48|141.98|140.59|138.09|145.48|142.98|140.35|137.85|0
1746021000000|2025-04-30 13:50:00|140.65|138.15|145.06|142.56|145.57|143.07|140.5|138|0
1746021300000|2025-04-30 13:55:00|145.03|142.53|148.46|145.96|149.54|147.04|144.44|141.94|0
1746021600000|2025-04-30 14:00:00|148.58|146.08|144.24|141.74|149.6|147.1|143.35|140.85|0
1746021900000|2025-04-30 14:05:00|144.3|141.8|141.77|139.27|145.56|143.06|141.47|138.97|0
1746022200000|2025-04-30 14:10:00|141.83|139.33|138.42|135.92|142.64|140.14|138.19|135.69|0
1746022500000|2025-04-30 14:15:00|138.39|135.89|137.59|135.09|139.59|137.09|137.36|134.86|0
1746022800000|2025-04-30 14:20:00|137.54|135.04|135.92|133.42|138.41|135.91|135.92|133.42|0
1746023100000|2025-04-30 14:25:00|135.97|133.47|134.28|131.78|136.53|134.03|134.05|131.55|0
1746023400000|2025-04-30 14:30:00|134.39|131.89|133.9|131.4|135.2|132.7|132.52|130.02|0
1746023700000|2025-04-30 14:35:00|133.93|131.43|135.75|133.25|136.95|134.45|133.93|131.43|0
1746024000000|2025-04-30 14:40:00|135.63|133.13|134.04|131.54|138.08|135.58|133.62|131.12|0
1746024300000|2025-04-30 14:45:00|134.16|131.66|134.91|132.41|136.17|133.67|134.15|131.65|0
1746024600000|2025-04-30 14:50:00|134.85|132.35|134.38|131.88|137.17|134.67|132.74|130.24|0
1746024900000|2025-04-30 14:55:00|134.35|131.85|133.69|131.19|135.76|133.26|132.42|129.92|0
1746025200000|2025-04-30 15:00:00|133.57|131.07|131.69|129.19|133.82|131.32|130.61|128.11|0
1746025500000|2025-04-30 15:05:00|131.81|129.31|130.09|127.59|132|129.5|129.55|127.05|0
1746025800000|2025-04-30 15:10:00|130.06|127.56|129.57|127.07|130.8|128.3|128.87|126.37|0
1746026100000|2025-04-30 15:15:00|129.62|127.12|129.13|126.63|129.94|127.44|128.52|126.02|0
1746026400000|2025-04-30 15:20:00|129.08|126.58|128.37|125.87|129.5|127|126.39|123.89|0
1746026700000|2025-04-30 15:25:00|128.59|126.09|128.44|125.94|130.11|127.61|127.49|124.99|0
1746027000000|2025-04-30 15:30:00|128.24|125.74|126.85|124.35|128.68|126.18|126.63|124.13|0
1746027300000|2025-04-30 15:35:00|127.15|124.65|127.7|125.2|128.71|126.21|126.65|124.15|0
1746027600000|2025-04-30 15:40:00|127.62|125.12|126.4|123.9|128.38|125.88|126.18|123.68|0
1746027900000|2025-04-30 15:45:00|126.29|123.79|126.7|124.2|127.43|124.93|126.2|123.7|0
1746028200000|2025-04-30 15:50:00|126.79|124.29|127.53|125.03|128.93|126.43|126.04|123.54|0
1746028500000|2025-04-30 15:55:00|127.58|125.08|126.84|124.34|128.93|126.43|126.12|123.62|0
1746028800000|2025-04-30 16:00:00|126.99|124.49|126.37|123.87|127.51|125.01|126.16|123.66|0
1746029100000|2025-04-30 16:05:00|126.61|124.11|126.72|124.22|126.72|124.22|124.9|122.4|0
1746029400000|2025-04-30 16:10:00|126.61|124.11|127.69|125.19|127.97|125.47|126.29|123.79|0
1746029700000|2025-04-30 16:15:00|127.72|125.22|128.32|125.82|128.81|126.31|127.11|124.61|0
1746030000000|2025-04-30 16:20:00|128.26|125.76|130.28|127.78|130.37|127.87|127.9|125.4|0
1746030300000|2025-04-30 16:25:00|130.34|127.84|130.38|127.88|131.21|128.71|129.78|127.28|0
1746030600000|2025-04-30 16:30:00|130.44|127.94|131.84|129.34|132.05|129.55|130.44|127.94|0
1746030900000|2025-04-30 16:35:00|131.87|129.37|128.6|126.1|132.66|130.16|128.46|125.96|0
1746031200000|2025-04-30 16:40:00|128.49|125.99|128.32|125.82|128.64|126.14|127.47|124.97|0
1746031500000|2025-04-30 16:45:00|128.26|125.76|128.78|126.28|129.2|126.7|127.71|125.21|0
1746031800000|2025-04-30 16:50:00|128.75|126.25|127.11|124.61|128.89|126.39|127.11|124.61|0
1746032100000|2025-04-30 16:55:00|127.14|124.64|127.47|124.97|128.18|125.68|126.51|124.01|0
1746032400000|2025-04-30 17:00:00|127.36|124.86|128.02|125.52|128.22|125.72|126.58|124.08|0
1746032700000|2025-04-30 17:05:00|128.08|125.58|130.66|128.16|130.81|128.31|128.08|125.58|0
1746033000000|2025-04-30 17:10:00|130.75|128.25|132.51|130.01|134.56|132.06|130.75|128.25|0
1746033300000|2025-04-30 17:15:00|132.56|130.06|130.38|127.88|132.56|130.06|129.77|127.27|0
1746033600000|2025-04-30 17:20:00|130.27|127.77|129.86|127.36|130.49|127.99|129.61|127.11|0
1746033900000|2025-04-30 17:25:00|129.91|127.41|126.73|124.23|129.91|127.41|126.36|123.86|0
1746034200000|2025-04-30 17:30:00|126.68|124.18|124.91|122.41|127.22|124.72|124.91|122.41|0
1746034500000|2025-04-30 17:35:00|124.88|122.38|125.2|122.7|125.48|122.98|123.79|121.29|0
1746034800000|2025-04-30 17:40:00|125.31|122.81|124.39|121.89|125.68|123.18|124.08|121.58|0
1746035100000|2025-04-30 17:45:00|124.34|121.84|125.18|122.68|125.8|123.3|124.28|121.78|0
1746035400000|2025-04-30 17:50:00|125.15|122.65|124.14|121.64|125.24|122.74|123.92|121.42|0
1746035700000|2025-04-30 17:55:00|124.19|121.69|124.99|122.49|125.16|122.66|123.71|121.21|0
1746036000000|2025-04-30 18:00:00|125.15|122.65|125.35|122.85|126.39|123.89|124.89|122.39|0
1746036300000|2025-04-30 18:05:00|125.3|122.8|124.06|121.56|126.41|123.91|118.59|116.09|0
1746036600000|2025-04-30 18:10:00|124.17|121.67|123.29|120.79|124.57|122.07|120.78|118.28|0
1746036900000|2025-04-30 18:15:00|123.18|120.68|121.99|119.49|123.65|121.15|121.42|118.92|0
1746037200000|2025-04-30 18:20:00|122.01|119.51|122.99|120.49|123.61|121.11|121.58|119.08|0
1746037500000|2025-04-30 18:25:00|122.96|120.46|125.01|122.51|126.15|123.65|122.36|119.86|0
1746037800000|2025-04-30 18:30:00|125.17|122.67|125.13|122.63|125.66|123.16|123.76|121.26|0
1746038100000|2025-04-30 18:35:00|125.19|122.69|128|125.5|128.05|125.55|125.19|122.69|0
1746038400000|2025-04-30 18:40:00|128.16|125.66|127.95|125.45|128.69|126.19|127.17|124.67|0
1746038700000|2025-04-30 18:45:00|127.9|125.4|124.98|122.48|128.01|125.51|124.35|121.85|0
1746039000000|2025-04-30 18:50:00|125.03|122.53|126.23|123.73|126.35|123.85|124.25|121.75|0
1746039300000|2025-04-30 18:55:00|126.28|123.78|127.54|125.04|127.89|125.39|125.36|122.86|0
1746039600000|2025-04-30 19:00:00|127.59|125.09|125.66|123.16|127.59|125.09|125.6|123.1|0
1746039900000|2025-04-30 19:05:00|125.56|123.06|126.33|123.83|126.45|123.95|125.12|122.62|0
1746040200000|2025-04-30 19:10:00|126.36|123.86|124.81|122.31|126.76|124.26|124.79|122.29|0
1746040500000|2025-04-30 19:15:00|124.86|122.36|125.71|123.21|125.73|123.23|124.63|122.13|0
1746040800000|2025-04-30 19:20:00|125.76|123.26|125.95|123.45|126.27|123.77|124.48|121.98|0
1746041100000|2025-04-30 19:25:00|125.78|123.28|127.28|124.78|127.82|125.32|125.78|123.28|0
1746041400000|2025-04-30 19:30:00|127.06|124.56|127.38|124.88|127.73|125.23|126.54|124.04|0
1746041700000|2025-04-30 19:35:00|127.49|124.99|126.96|124.46|128.38|125.88|126.01|123.51|0
1746042000000|2025-04-30 19:40:00|127.02|124.52|124.26|121.76|127.46|124.96|124.13|121.63|0
1746042300000|2025-04-30 19:45:00|124.2|121.7|119.82|117.32|124.31|121.81|119.69|117.19|0
1746042600000|2025-04-30 19:50:00|120.24|117.74|116.1|113.6|120.24|117.74|114.06|111.56|0
1746042900000|2025-04-30 19:55:00|116.15|113.65|118.44|115.94|118.44|115.94|112.95|110.45|0
1746043200000|2025-04-30 20:00:00|117.71|115.21|114.53|112.03|120.07|117.57|112.82|110.32|0
1746043500000|2025-04-30 20:05:00|114.48|111.98|114.04|111.54|114.49|111.99|110.63|108.13|0
1746043800000|2025-04-30 20:10:00|113.89|111.39|113.53|111.03|113.93|111.43|112.62|110.12|0
1746044100000|2025-04-30 20:15:00|113.43|110.93|112.99|110.49|113.97|111.47|112.94|110.44|0
1746044400000|2025-04-30 20:20:00|113.09|110.59|110.67|108.17|113.5|111|110.67|108.17|0
1746044700000|2025-04-30 20:25:00|110.72|108.22|110.58|108.08|111.62|109.12|110.37|107.87|0
1746045000000|2025-04-30 20:30:00|110.53|108.03|110.47|107.97|111.17|108.67|110.18|107.68|0
1746045300000|2025-04-30 20:35:00|110.42|107.92|109.82|107.32|110.53|108.03|109.67|107.17|0
1746045600000|2025-04-30 20:40:00|109.87|107.37|109.94|107.44|110.37|107.87|109.64|107.14|0
1746045900000|2025-04-30 20:45:00|110.04|107.54|110.83|108.33|111|108.5|110.04|107.54|0
1746046200000|2025-04-30 20:50:00|110.78|108.28|110.39|107.89|110.78|108.28|109.98|107.48|0
1746046500000|2025-04-30 20:55:00|110.44|107.84|110.87|108.27|111.31|108.71|110.05|107.45|0
1746046800000|2025-04-30 21:00:00|111.07|108.47|111.44|108.84|111.45|108.85|110.57|107.97|0
1746047100000|2025-04-30 21:05:00|111.26|108.66|111.23|108.63|111.35|108.75|111.2|108.6|0
1746047400000|2025-04-30 21:10:00|111.22|108.62|111.02|108.42|111.22|108.62|110.75|108.15|0
1746047700000|2025-04-30 21:15:00|111.04|108.44|110.66|108.06|111.04|108.44|110.47|107.87|0
1746048000000|2025-04-30 21:20:00|110.64|108.04|110.41|107.81|110.7|108.1|110.17|107.57|0
1746048300000|2025-04-30 21:25:00|110.44|107.84|110.5|107.9|110.68|108.08|110.44|107.84|0
1746048600000|2025-04-30 21:30:00|110.61|108.01|110.45|107.85|110.61|108.01|110.16|107.56|0
1746048900000|2025-04-30 21:35:00|110.46|107.86|110.57|107.97|110.61|108.01|110.41|107.81|0
1746049200000|2025-04-30 21:40:00|110.58|107.98|110.88|108.28|110.89|108.29|110.53|107.93|0
1746049500000|2025-04-30 21:45:00|110.89|108.29|111.07|108.47|111.16|108.56|110.8|108.2|0
1746049800000|2025-04-30 21:50:00|111.25|108.65|111.29|108.69|111.49|108.89|111.25|108.65|0
1746050100000|2025-04-30 21:55:00|111.31|108.71|111.34|108.74|111.43|108.83|111.15|108.55|0
1746050400000|2025-04-30 22:00:00|111.03|108.43|109.98|107.38|111.72|109.12|108.8|106.2|0
1746050700000|2025-04-30 22:05:00|109.96|107.36|107.76|105.16|109.96|107.36|107.17|104.57|0
1746051000000|2025-04-30 22:10:00|107.64|105.04|107.93|105.33|108.55|105.95|107.21|104.61|0
1746051300000|2025-04-30 22:15:00|107.97|105.37|108.79|106.19|109.27|106.67|107.85|105.25|0
1746051600000|2025-04-30 22:20:00|108.81|106.21|109.24|106.64|109.24|106.64|108.26|105.66|0
1746051900000|2025-04-30 22:25:00|109.26|106.66|109.65|107.05|109.99|107.39|109.1|106.5|0
1746052200000|2025-04-30 22:30:00|109.46|106.86|108.97|106.37|109.6|107|108.18|105.58|0
1746052500000|2025-04-30 22:35:00|108.94|106.34|109.55|106.95|109.64|107.04|108.63|106.03|0
1746052800000|2025-04-30 22:40:00|109.57|106.97|110.05|107.45|110.05|107.45|109.52|106.92|0
1746053100000|2025-04-30 22:45:00|110.08|107.48|109.88|107.28|110.12|107.52|109.71|107.11|0
1746053400000|2025-04-30 22:50:00|109.9|107.3|109.51|106.91|109.95|107.35|109.51|106.91|0
1746053700000|2025-04-30 22:55:00|109.54|106.94|108.78|106.18|109.56|106.96|108.74|106.14|0
1746054000000|2025-04-30 23:00:00|108.83|106.23|108.61|106.01|108.98|106.38|108.23|105.63|0
1746054300000|2025-04-30 23:05:00|108.64|106.04|109.48|106.88|109.6|107|108.59|105.99|0
1746054600000|2025-04-30 23:10:00|109.53|106.93|109.4|106.8|109.99|107.39|109.02|106.42|0
1746054900000|2025-04-30 23:15:00|109.45|106.85|109.38|106.78|109.48|106.88|108.87|106.27|0
1746055200000|2025-04-30 23:20:00|109.35|106.75|108.34|105.74|109.35|106.75|108.24|105.64|0
1746055500000|2025-04-30 23:25:00|108.31|105.71|108.12|105.52|108.34|105.74|107.95|105.35|0
1746055800000|2025-04-30 23:30:00|108.09|105.49|108|105.4|108.09|105.49|107.88|105.28|0
1746056100000|2025-04-30 23:35:00|108.04|105.44|108.26|105.66|108.52|105.92|108.04|105.44|0
1746056400000|2025-04-30 23:40:00|108.23|105.63|108.42|105.82|108.57|105.97|108.14|105.54|0
1746056700000|2025-04-30 23:45:00|108.4|105.8|108.18|105.58|108.66|106.06|108.13|105.53|0
1746057000000|2025-04-30 23:50:00|108.2|105.6|108.15|105.55|108.23|105.63|107.65|105.05|0
1746057300000|2025-04-30 23:55:00|108.25|105.65|107.98|105.38|108.27|105.67|107.89|105.29|0
1746057600000|2025-05-01 00:00:00|107.96|105.36|107.36|104.76|108.12|105.52|107.22|104.62|0
1746057900000|2025-05-01 00:05:00|107.38|104.78|107.35|104.75|107.5|104.9|107.17|104.57|0
1746058200000|2025-05-01 00:10:00|107.38|104.78|107.21|104.61|107.76|105.16|107.02|104.42|0
1746058500000|2025-05-01 00:15:00|107.19|104.59|106.58|104.08|107.33|104.73|106.03|103.53|0
1746058800000|2025-05-01 00:20:00|106.59|104.09|106.38|103.88|106.75|104.25|106.28|103.78|0
1746059100000|2025-05-01 00:25:00|106.35|103.85|106.59|104.09|106.83|104.33|105.45|102.95|0
1746059400000|2025-05-01 00:30:00|106.56|104.06|106.77|104.27|107.45|104.95|106.56|104.06|0
1746059700000|2025-05-01 00:35:00|106.8|104.3|107.19|104.69|107.19|104.69|106.65|104.15|0
1746060000000|2025-05-01 00:40:00|107.17|104.67|106.34|103.84|107.17|104.67|106.31|103.81|0
1746060300000|2025-05-01 00:45:00|106.37|103.87|106.33|103.83|106.67|104.17|105.94|103.44|0
1746060600000|2025-05-01 00:50:00|106.3|103.8|106.38|103.88|106.8|104.3|106.3|103.8|0
1746060900000|2025-05-01 00:55:00|106.4|103.9|105.78|103.28|106.46|103.96|105.61|103.11|0
1746061200000|2025-05-01 01:00:00|105.76|103.26|105.48|102.98|106.1|103.6|105.46|102.96|0
1746061500000|2025-05-01 01:05:00|105.51|103.01|106.5|104|106.5|104|105.49|102.99|0
1746061800000|2025-05-01 01:10:00|106.55|104.05|106.02|103.52|106.62|104.12|105.93|103.43|0
1746062100000|2025-05-01 01:15:00|106.09|103.59|105.74|103.24|106.12|103.62|105.63|103.13|0
1746062400000|2025-05-01 01:20:00|105.79|103.29|105.99|103.49|106.27|103.77|105.43|102.93|0
1746062700000|2025-05-01 01:25:00|105.85|103.35|106.13|103.63|106.17|103.67|105.54|103.04|0
1746063000000|2025-05-01 01:30:00|106.11|103.61|105.86|103.36|106.2|103.7|105.64|103.14|0
1746063300000|2025-05-01 01:35:00|105.91|103.41|105.51|103.01|105.91|103.41|105.34|102.84|0
1746063600000|2025-05-01 01:40:00|105.56|103.06|105.51|103.01|105.93|103.43|105.43|102.93|0
1746063900000|2025-05-01 01:45:00|105.61|103.11|105.74|103.24|105.84|103.34|105.49|102.99|0
1746064200000|2025-05-01 01:50:00|105.79|103.29|106.02|103.52|106.11|103.61|105.7|103.2|0
1746064500000|2025-05-01 01:55:00|106.04|103.54|105.67|103.17|106.04|103.54|105.6|103.1|0
1746064800000|2025-05-01 02:00:00|105.69|103.19|105.64|103.14|105.72|103.22|105.45|102.95|0
1746065100000|2025-05-01 02:05:00|105.61|103.11|105.69|103.19|105.8|103.3|105.51|103.01|0
1746065400000|2025-05-01 02:10:00|105.71|103.21|105.84|103.34|105.88|103.38|105.67|103.17|0
1746065700000|2025-05-01 02:15:00|105.82|103.32|105.67|103.17|105.88|103.38|105.59|103.09|0
1746066000000|2025-05-01 02:20:00|105.65|103.15|105.7|103.2|105.79|103.29|105.48|102.98|0
1746066300000|2025-05-01 02:25:00|105.68|103.18|105.36|102.86|105.75|103.25|104.86|102.36|0
1746066600000|2025-05-01 02:30:00|105.31|102.81|105.33|102.83|105.43|102.93|105.21|102.71|0
1746066900000|2025-05-01 02:35:00|105.36|102.86|105.42|102.92|105.46|102.96|105.11|102.61|0
1746067200000|2025-05-01 02:40:00|105.45|102.95|105.5|103|105.6|103.1|105.33|102.83|0
1746067500000|2025-05-01 02:45:00|105.48|102.98|106.51|104.01|106.6|104.1|105.34|102.84|0
1746067800000|2025-05-01 02:50:00|106.49|103.99|106.88|104.38|106.96|104.46|106.47|103.97|0
1746068100000|2025-05-01 02:55:00|106.87|104.37|106.76|104.26|106.94|104.44|106.75|104.25|0
1746068400000|2025-05-01 03:00:00|106.81|104.31|106.28|103.78|107.01|104.51|106.19|103.69|0
1746068700000|2025-05-01 03:05:00|106.23|103.73|106.12|103.62|106.27|103.77|105.91|103.41|0
1746069000000|2025-05-01 03:10:00|106.15|103.65|106.17|103.67|106.36|103.86|105.93|103.43|0
1746069300000|2025-05-01 03:15:00|105.11|102.61|106.26|103.76|106.29|103.79|104.81|102.31|0
1746069600000|2025-05-01 03:20:00|106.33|103.83|105.77|103.27|106.43|103.93|105.57|103.07|0
1746069900000|2025-05-01 03:25:00|105.75|103.25|105.28|102.78|105.77|103.27|105.13|102.63|0
1746070200000|2025-05-01 03:30:00|105.3|102.8|105.39|102.89|105.51|103.01|105.25|102.75|0
1746070500000|2025-05-01 03:35:00|105.38|102.88|104.77|102.27|105.47|102.97|104.56|102.06|0
1746070800000|2025-05-01 03:40:00|104.79|102.29|104.71|102.21|104.84|102.34|103.89|101.39|0
1746071100000|2025-05-01 03:45:00|104.68|102.18|104.57|102.07|104.79|102.29|104.47|101.97|0
1746071400000|2025-05-01 03:50:00|104.55|102.05|104.59|102.09|104.75|102.25|104.49|101.99|0
1746071700000|2025-05-01 03:55:00|104.62|102.12|104.54|102.04|104.79|102.29|104.48|101.98|0
1746072000000|2025-05-01 04:00:00|104.56|102.06|104.39|101.89|104.63|102.13|104.37|101.87|0
1746072300000|2025-05-01 04:05:00|104.37|101.87|104.86|102.36|104.91|102.41|104.21|101.71|0
1746072600000|2025-05-01 04:10:00|104.83|102.33|104.56|102.06|104.92|102.42|101.81|99.31|0
1746072900000|2025-05-01 04:15:00|104.58|102.08|104.75|102.25|105|102.5|104.53|102.03|0
1746073200000|2025-05-01 04:20:00|104.73|102.23|105.23|102.73|105.26|102.76|104.57|102.07|0
1746073500000|2025-05-01 04:25:00|105.26|102.76|105.39|102.89|105.52|103.02|105.19|102.69|0
1746073800000|2025-05-01 04:30:00|105.36|102.86|105.44|102.94|105.47|102.97|105.25|102.75|0
1746074100000|2025-05-01 04:35:00|105.47|102.97|105.22|102.72|105.47|102.97|105.16|102.66|0
1746074400000|2025-05-01 04:40:00|105.15|102.65|105.33|102.83|105.43|102.93|105.03|102.53|0
1746074700000|2025-05-01 04:45:00|105.36|102.86|105.23|102.73|105.4|102.9|105.13|102.63|0
1746075000000|2025-05-01 04:50:00|105.21|102.71|105.26|102.76|105.34|102.84|105.12|102.62|0
1746075300000|2025-05-01 04:55:00|105.24|102.74|105.12|102.62|105.27|102.77|105.08|102.58|0
1746075600000|2025-05-01 05:00:00|105.14|102.64|104.82|102.32|105.14|102.64|104.74|102.24|0
1746075900000|2025-05-01 05:05:00|104.85|102.35|104.59|102.09|105|102.5|104.54|102.04|0
1746076200000|2025-05-01 05:10:00|104.57|102.07|104.28|101.78|104.66|102.16|104.28|101.78|0
1746076500000|2025-05-01 05:15:00|104.32|101.82|105.01|102.51|105.05|102.55|104.16|101.66|0
1746076800000|2025-05-01 05:20:00|105.07|102.57|105.48|102.98|105.83|103.33|104.98|102.48|0
1746077100000|2025-05-01 05:25:00|105.53|103.03|104.31|101.81|105.76|103.26|104.31|101.81|0
1746077400000|2025-05-01 05:30:00|104.29|101.79|103.81|101.31|104.54|102.04|103.78|101.28|0
1746077700000|2025-05-01 05:35:00|103.43|100.93|103.82|101.32|104|101.5|103.27|100.77|0
1746078000000|2025-05-01 05:40:00|103.96|101.46|104.68|102.18|104.86|102.36|103.93|101.43|0
1746078300000|2025-05-01 05:45:00|104.8|102.3|105.33|102.83|105.33|102.83|104.69|102.19|0
1746078600000|2025-05-01 05:50:00|105.45|102.95|105.32|102.82|105.45|102.95|105.09|102.59|0
1746078900000|2025-05-01 05:55:00|105.37|102.87|105.65|103.15|105.88|103.38|105.31|102.81|0
1746079200000|2025-05-01 06:00:00|105.75|103.25|105.48|102.98|105.79|103.29|104.99|102.49|0
1746079500000|2025-05-01 06:05:00|105.55|103.05|105.89|103.39|105.96|103.46|105.4|102.9|0
1746079800000|2025-05-01 06:10:00|105.87|103.37|105.64|103.14|105.87|103.37|105.44|102.94|0
1746080100000|2025-05-01 06:15:00|105.57|103.07|105.58|103.08|105.79|103.29|105.4|102.9|0
1746080400000|2025-05-01 06:20:00|105.49|102.99|105.38|102.88|105.58|103.08|105.17|102.67|0
1746080700000|2025-05-01 06:25:00|105.35|102.85|104.77|102.27|105.42|102.92|104.72|102.22|0
1746081000000|2025-05-01 06:30:00|104.75|102.25|104.24|101.74|104.8|102.3|104.24|101.74|0
1746081300000|2025-05-01 06:35:00|104.28|101.78|104.45|101.95|104.67|102.17|104.21|101.71|0
1746081600000|2025-05-01 06:40:00|104.48|101.98|105.1|102.6|105.16|102.66|104.35|101.85|0
1746081900000|2025-05-01 06:45:00|105.08|102.58|105.27|102.77|105.7|103.2|104.97|102.47|0
1746082200000|2025-05-01 06:50:00|105.32|102.82|105.67|103.17|105.76|103.26|105.13|102.63|0
1746082500000|2025-05-01 06:55:00|105.76|103.26|105.74|103.24|105.84|103.34|105.32|102.82|0
1746082800000|2025-05-01 07:00:00|106.03|103.53|106.15|103.65|106.95|104.45|105.95|103.45|0
1746083100000|2025-05-01 07:05:00|106.2|103.7|105.53|103.03|106.46|103.96|105.1|102.6|0
1746083400000|2025-05-01 07:10:00|105.56|103.06|105.29|102.79|105.62|103.12|104.99|102.49|0
1746083700000|2025-05-01 07:15:00|105.24|102.74|105.71|103.21|105.84|103.34|105.06|102.56|0
1746084000000|2025-05-01 07:20:00|105.73|103.23|105.39|102.89|105.86|103.36|105.36|102.86|0
1746084300000|2025-05-01 07:25:00|105.13|102.63|104.52|102.02|105.39|102.89|104.4|101.9|0
1746084600000|2025-05-01 07:30:00|104.5|102|104.58|102.08|104.92|102.42|104.46|101.96|0
1746084900000|2025-05-01 07:35:00|104.49|101.99|104.07|101.57|104.63|102.13|104.02|101.52|0
1746085200000|2025-05-01 07:40:00|104.05|101.55|104.01|101.51|104.44|101.94|103.91|101.41|0
1746085500000|2025-05-01 07:45:00|104.05|101.55|104.71|102.21|104.71|102.21|104|101.5|0
1746085800000|2025-05-01 07:50:00|104.74|102.24|104.29|101.79|104.91|102.41|104.29|101.79|0
1746086100000|2025-05-01 07:55:00|104.31|101.81|104.93|102.43|104.93|102.43|104.31|101.81|0
1746086400000|2025-05-01 08:00:00|104.9|102.4|105.51|103.01|105.66|103.16|104.5|102|0
1746086700000|2025-05-01 08:05:00|105.47|102.97|105.87|103.37|106.14|103.64|105.47|102.97|0
1746087000000|2025-05-01 08:10:00|105.85|103.35|105.61|103.11|106.02|103.52|105.21|102.71|0
1746087300000|2025-05-01 08:15:00|105.56|103.06|105.16|102.66|105.56|103.06|105.04|102.54|0
1746087600000|2025-05-01 08:20:00|105.19|102.69|105.19|102.69|105.31|102.81|105.02|102.52|0
1746087900000|2025-05-01 08:25:00|105.14|102.64|104.89|102.39|105.52|103.02|104.61|102.11|0
1746088200000|2025-05-01 08:30:00|104.88|102.38|104.61|102.11|104.94|102.44|104.43|101.93|0
1746088500000|2025-05-01 08:35:00|104.64|102.14|104.45|101.95|105.25|102.75|103.98|101.48|0
1746088800000|2025-05-01 08:40:00|104.4|101.9|104.33|101.83|104.4|101.9|104.18|101.68|0
1746089100000|2025-05-01 08:45:00|104.3|101.8|103.45|100.95|104.35|101.85|103.32|100.82|0
1746089400000|2025-05-01 08:50:00|103.49|100.99|103.76|101.26|103.92|101.42|103.47|100.97|0
1746089700000|2025-05-01 08:55:00|103.8|101.3|103.41|100.91|103.84|101.34|103.36|100.86|0
1746090000000|2025-05-01 09:00:00|103.45|100.95|103.06|100.56|103.53|101.03|102.97|100.47|0
1746090300000|2025-05-01 09:05:00|103.04|100.54|103.47|100.97|103.47|100.97|102.53|100.03|0
1746090600000|2025-05-01 09:10:00|103.42|100.92|102.89|100.39|103.42|100.92|102.81|100.31|0
1746090900000|2025-05-01 09:15:00|102.87|100.37|102.73|100.23|103.05|100.55|102.2|99.7|0
1746091200000|2025-05-01 09:20:00|102.75|100.25|103.32|100.82|103.4|100.9|102.63|100.13|0
1746091500000|2025-05-01 09:25:00|103.37|100.87|102.95|100.45|103.72|101.22|102.85|100.35|0
1746091800000|2025-05-01 09:30:00|102.93|100.43|101.97|99.47|102.93|100.43|101.93|99.43|0
1746092100000|2025-05-01 09:35:00|101.95|99.45|102.14|99.64|102.23|99.73|101.92|99.42|0
1746092400000|2025-05-01 09:40:00|102.18|99.68|102.47|99.97|103|100.5|102.08|99.58|0
1746092700000|2025-05-01 09:45:00|102.43|99.93|102.14|99.64|102.51|100.01|101.93|99.43|0
1746093000000|2025-05-01 09:50:00|102.1|99.6|101.77|99.27|102.18|99.68|101.59|99.09|0
1746093300000|2025-05-01 09:55:00|101.79|99.29|101.93|99.43|101.97|99.47|101.62|99.12|0
1746093600000|2025-05-01 10:00:00|101.89|99.39|102.5|100|102.77|100.27|101.67|99.17|0
1746093900000|2025-05-01 10:05:00|102.56|100.06|102.34|99.84|102.88|100.38|102.22|99.72|0
1746094200000|2025-05-01 10:10:00|102.32|99.82|102.53|100.03|102.75|100.25|102.05|99.55|0
1746094500000|2025-05-01 10:15:00|102.6|100.1|101.75|99.25|102.74|100.24|101.63|99.13|0
1746094800000|2025-05-01 10:20:00|101.84|99.34|102.46|99.96|102.65|100.15|101.81|99.31|0
1746095100000|2025-05-01 10:25:00|102.49|99.99|102.83|100.33|102.97|100.47|102.4|99.9|0
1746095400000|2025-05-01 10:30:00|102.86|100.36|102.79|100.79|103.46|101.03|102.73|100.32|0
1746095700000|2025-05-01 10:35:00|102.83|100.83|103.14|101.14|103.38|101.38|102.83|100.83|0
1746096000000|2025-05-01 10:40:00|103.18|101.18|103.25|101.25|103.33|101.33|102.97|100.97|0
1746096300000|2025-05-01 10:45:00|103.32|101.32|103.8|101.8|104.18|102.18|103.3|101.3|0
1746096600000|2025-05-01 10:50:00|103.82|101.82|103.62|101.62|104.28|102.28|103.54|101.54|0
1746096900000|2025-05-01 10:55:00|103.57|101.57|103.43|101.43|103.57|101.57|103.16|101.16|0
1746097200000|2025-05-01 11:00:00|103.73|101.73|102.79|100.79|104.35|102.35|102.6|100.6|0
1746097500000|2025-05-01 11:05:00|102.73|100.73|102.63|100.63|102.89|100.89|102.43|100.43|0
1746097800000|2025-05-01 11:10:00|102.6|100.6|102.6|100.6|102.74|100.74|101.9|99.9|0
1746098100000|2025-05-01 11:15:00|102.56|100.56|103.62|101.62|103.73|101.73|102.56|100.56|0
1746098400000|2025-05-01 11:20:00|103.64|101.64|104.72|102.72|105.12|103.12|103.59|101.59|0
1746098700000|2025-05-01 11:25:00|104.79|102.79|104.79|102.79|105.12|103.12|104.65|102.65|0
1746099000000|2025-05-01 11:30:00|104.84|102.84|103.61|101.61|104.84|102.84|103.38|101.38|0
1746099300000|2025-05-01 11:35:00|103.56|101.56|103.8|101.8|104.14|102.14|103.34|101.34|0
1746099600000|2025-05-01 11:40:00|103.83|101.83|103.46|101.46|104.17|102.17|103.42|101.42|0
1746099900000|2025-05-01 11:45:00|103.63|101.63|102.89|100.89|103.65|101.65|102.77|100.77|0
1746100200000|2025-05-01 11:50:00|102.87|100.87|102.98|100.98|103.21|101.21|102.78|100.78|0
1746100500000|2025-05-01 11:55:00|102.95|100.95|103.3|101.3|103.61|101.61|102.73|100.73|0
1746100800000|2025-05-01 12:00:00|103.35|101.35|103.53|101.53|103.95|101.95|103.19|101.19|0
1746101100000|2025-05-01 12:05:00|103.56|101.56|103.3|101.3|103.77|101.77|103.13|101.13|0
1746101400000|2025-05-01 12:10:00|103.26|101.26|102.63|100.63|103.58|101.58|102.52|100.52|0
1746101700000|2025-05-01 12:15:00|102.86|100.86|102.88|100.88|103.2|101.2|102.49|100.49|0
1746102000000|2025-05-01 12:20:00|102.83|100.83|104.41|102.41|104.54|102.54|102.79|100.79|0
1746102300000|2025-05-01 12:25:00|104.46|102.46|105.76|103.76|105.83|103.83|104.29|102.29|0
1746102600000|2025-05-01 12:30:00|106.82|104.82|105.5|103.5|107.6|105.6|104.89|102.89|0
1746102900000|2025-05-01 12:35:00|105.52|103.52|105.81|103.81|105.99|103.99|105.2|103.2|0
1746103200000|2025-05-01 12:40:00|105.77|103.77|105.16|103.16|105.9|103.9|105.16|103.16|0
1746103500000|2025-05-01 12:45:00|105.11|103.11|105.67|103.67|105.76|103.76|104.94|102.94|0
1746103800000|2025-05-01 12:50:00|105.63|103.63|105.93|103.93|106.23|104.23|105.3|103.3|0
1746104100000|2025-05-01 12:55:00|105.91|103.91|106.83|104.83|106.93|104.93|105.71|103.71|0
1746104400000|2025-05-01 13:00:00|106.78|104.78|107.57|105.57|107.75|105.75|106.78|104.78|0
1746104700000|2025-05-01 13:05:00|107.62|105.62|106.18|104.18|108|106|106.01|104.01|0
1746105000000|2025-05-01 13:10:00|106.21|104.21|106.4|103.8|106.53|104.53|105.63|103.63|0
1746105300000|2025-05-01 13:15:00|106.37|103.77|105.99|103.39|106.66|104.06|105.99|103.39|0
1746105600000|2025-05-01 13:20:00|105.9|103.3|105.66|103.06|106.04|103.44|105.66|103.06|0
1746105900000|2025-05-01 13:25:00|105.71|103.11|106.1|103.5|106.13|103.53|105.38|102.78|0
1746106200000|2025-05-01 13:30:00|106.03|103.43|107.86|105.86|108.26|106.26|104.98|102.98|0
1746106500000|2025-05-01 13:35:00|107.9|105.9|107.45|105.45|108.03|106.03|105.05|103.05|0
1746106800000|2025-05-01 13:40:00|107.35|105.35|106.62|104.62|108.24|106.24|106.16|104.16|0
1746107100000|2025-05-01 13:45:00|106.78|104.78|105.44|103.44|106.9|104.9|104.84|102.84|0
1746107400000|2025-05-01 13:50:00|105.39|103.39|105.2|103.2|105.98|103.98|104.11|102.11|0
1746107700000|2025-05-01 13:55:00|105.29|103.29|109.54|107.54|109.54|107.54|105.28|103.28|0
1746108000000|2025-05-01 14:00:00|109.9|107.9|106.32|104.32|114.51|112.51|105.99|103.99|0
1746108300000|2025-05-01 14:05:00|106.36|104.36|106.73|104.73|107.12|105.12|104.46|102.46|0
1746108600000|2025-05-01 14:10:00|106.78|104.78|105.17|103.17|107.6|105.6|105.07|103.07|0
1746108900000|2025-05-01 14:15:00|105.07|103.07|105.38|103.38|105.43|103.43|104.14|102.14|0
1746109200000|2025-05-01 14:20:00|105.31|103.31|103.25|101.25|105.34|103.34|102.94|100.94|0
1746109500000|2025-05-01 14:25:00|103.2|101.2|103.2|101.2|104.03|102.03|102.7|100.7|0
1746109800000|2025-05-01 14:30:00|103.15|101.15|103.94|101.94|104.86|102.86|102.88|100.88|0
1746110100000|2025-05-01 14:35:00|103.9|101.9|102.24|100.24|104.13|102.13|101.95|99.95|0
1746110400000|2025-05-01 14:40:00|102.15|100.15|102.97|100.97|103.2|101.2|101.68|99.68|0
1746110700000|2025-05-01 14:45:00|103.01|101.01|102.26|100.26|103.22|101.22|101.74|99.74|0
1746111000000|2025-05-01 14:50:00|102.3|100.3|102.35|100.35|102.98|100.98|102.15|100.15|0
1746111300000|2025-05-01 14:55:00|102.39|100.39|101.26|99.26|102.39|100.39|101.17|99.17|0
1746111600000|2025-05-01 15:00:00|101.17|99.17|101.56|99.56|102.65|100.65|101.17|99.17|0
1746111900000|2025-05-01 15:05:00|101.6|99.6|101.43|99.43|101.85|99.85|101.06|99.06|0
1746112200000|2025-05-01 15:10:00|101.44|99.44|101.04|99.04|101.48|99.48|100.82|98.82|0
1746112500000|2025-05-01 15:15:00|101.18|99.18|100.28|98.28|101.2|99.2|99.88|97.88|0
1746112800000|2025-05-01 15:20:00|100.33|98.33|101|99|101.08|99.08|100.17|98.17|0
1746113100000|2025-05-01 15:25:00|101.04|99.04|101.44|99.44|101.57|99.57|100.36|98.36|0
1746113400000|2025-05-01 15:30:00|101.21|99.21|102.37|100.37|102.92|100.92|101.21|99.21|0
1746113700000|2025-05-01 15:35:00|102.41|100.41|102.33|100.33|102.66|100.66|101.49|99.49|0
1746114000000|2025-05-01 15:40:00|102.29|100.29|103.35|101.35|103.46|101.46|102.17|100.17|0
1746114300000|2025-05-01 15:45:00|103.31|101.31|103.83|101.83|104|102|103.05|101.05|0
1746114600000|2025-05-01 15:50:00|103.87|101.87|104.72|102.72|104.72|102.72|103.64|101.64|0
1746114900000|2025-05-01 15:55:00|104.7|102.7|106.72|104.72|107.71|105.71|104.65|102.65|0
1746115200000|2025-05-01 16:00:00|106.67|104.67|106.74|104.74|107.23|105.23|105.53|103.53|0
1746115500000|2025-05-01 16:05:00|106.69|104.69|104.95|102.95|106.69|104.69|104.74|102.74|0
1746115800000|2025-05-01 16:10:00|104.9|102.9|106.62|104.62|106.66|104.66|104.9|102.9|0
1746116100000|2025-05-01 16:15:00|106.66|104.66|107.78|105.78|109.48|107.48|106.62|104.62|0
1746116400000|2025-05-01 16:20:00|107.73|105.73|108.88|106.88|108.88|106.88|107.35|105.35|0
1746116700000|2025-05-01 16:25:00|108.83|106.83|106.99|104.99|109.05|107.05|106.35|104.35|0
1746117000000|2025-05-01 16:30:00|107.04|105.04|106.06|104.06|107.13|105.13|105.85|103.85|0
1746117300000|2025-05-01 16:35:00|106.01|104.01|105.77|103.77|106.4|104.4|105.37|103.37|0
1746117600000|2025-05-01 16:40:00|105.96|103.96|106.12|104.12|107.62|105.62|105.82|103.82|0
1746117900000|2025-05-01 16:45:00|106.07|104.07|107.36|105.36|107.98|105.98|105.76|103.76|0
1746118200000|2025-05-01 16:50:00|107.32|105.32|107.97|105.97|108.65|106.65|106.72|104.72|0
1746118500000|2025-05-01 16:55:00|107.95|105.95|107.36|105.36|108.28|106.28|106.7|104.7|0
1746118800000|2025-05-01 17:00:00|107.41|105.41|104.5|102.5|107.41|105.41|104.39|102.39|0
1746119100000|2025-05-01 17:05:00|104.41|102.41|103.58|101.58|105.15|103.15|103.31|101.31|0
1746119400000|2025-05-01 17:10:00|103.63|101.63|103.37|101.37|103.82|101.82|103.11|101.11|0
1746119700000|2025-05-01 17:15:00|103.44|101.44|102.51|100.51|103.44|101.44|102.19|100.19|0
1746120000000|2025-05-01 17:20:00|102.55|100.55|102.6|100.6|102.87|100.87|102.27|100.27|0
1746120300000|2025-05-01 17:25:00|102.56|100.56|103.55|101.55|104.16|102.16|102.42|100.42|0
1746120600000|2025-05-01 17:30:00|103.5|101.5|103.05|101.05|103.99|101.99|103.05|101.05|0
1746120900000|2025-05-01 17:35:00|103|101|104|102|104.04|102.04|102.98|100.98|0
1746121200000|2025-05-01 17:40:00|104.04|102.04|105.96|103.96|106.38|104.38|104.02|102.02|0
1746121500000|2025-05-01 17:45:00|106.01|104.01|104.75|102.75|106.55|104.55|104.75|102.75|0
1746121800000|2025-05-01 17:50:00|104.8|102.8|104.82|102.82|106.11|104.11|104.38|102.38|0
1746122100000|2025-05-01 17:55:00|104.86|102.86|105.06|103.06|105.65|103.65|104.6|102.6|0
1746122400000|2025-05-01 18:00:00|104.96|102.96|103.88|101.88|105.4|103.4|103.88|101.88|0
1746122700000|2025-05-01 18:05:00|103.93|101.93|102.11|100.11|104.16|102.16|101.98|99.98|0
1746123000000|2025-05-01 18:10:00|102.15|100.15|101.82|99.82|102.35|100.35|101.53|99.53|0
1746123300000|2025-05-01 18:15:00|101.86|99.86|101.37|99.37|101.91|99.91|100.66|98.66|0
1746123600000|2025-05-01 18:20:00|101.4|99.4|102.72|100.72|102.92|100.92|101.37|99.37|0
1746123900000|2025-05-01 18:25:00|102.74|100.74|101.45|99.45|103.67|101.67|101.45|99.45|0
1746124200000|2025-05-01 18:30:00|101.49|99.49|101.04|99.04|101.63|99.63|100.78|98.78|0
1746124500000|2025-05-01 18:35:00|101|99|101.27|99.27|101.65|99.65|100.95|98.95|0
1746124800000|2025-05-01 18:40:00|101.22|99.22|100.73|98.73|101.44|99.44|100.73|98.73|0
1746125100000|2025-05-01 18:45:00|100.78|98.78|100.6|98.6|101.45|99.45|100.08|98.08|0
1746125400000|2025-05-01 18:50:00|100.47|98.47|101.69|99.69|101.97|99.97|100.39|98.39|0
1746125700000|2025-05-01 18:55:00|101.64|99.64|101.51|99.51|101.88|99.88|100.86|98.86|0
1746126000000|2025-05-01 19:00:00|101.46|99.46|101.19|99.19|102.49|100.49|101.18|99.18|0
1746126300000|2025-05-01 19:05:00|101.15|99.15|102.54|100.54|102.63|100.63|100.92|98.92|0
1746126600000|2025-05-01 19:10:00|102.63|100.63|101.95|99.95|103.52|101.52|101.93|99.93|0
1746126900000|2025-05-01 19:15:00|102|100|103.5|101.5|103.71|101.71|101.76|99.76|0
1746127200000|2025-05-01 19:20:00|103.41|101.41|103.02|101.02|103.49|101.49|102.62|100.62|0
1746127500000|2025-05-01 19:25:00|102.97|100.97|102.09|100.09|103.16|101.16|102.04|100.04|0
1746127800000|2025-05-01 19:30:00|102.13|100.13|102.18|100.18|102.43|100.43|101.67|99.67|0
1746128100000|2025-05-01 19:35:00|102.25|100.25|103.08|101.08|103.08|101.08|101.93|99.93|0
1746128400000|2025-05-01 19:40:00|103.1|101.1|102.57|100.57|103.36|101.36|102.44|100.44|0
1746128700000|2025-05-01 19:45:00|102.67|100.67|100.69|98.69|102.71|100.71|100.51|98.51|0
1746129000000|2025-05-01 19:50:00|100.41|98.41|103.82|101.82|104.68|102.68|100.41|98.41|0
1746129300000|2025-05-01 19:55:00|103.68|101.68|107.67|105.67|108.72|106.72|103.68|101.68|0
1746129600000|2025-05-01 20:00:00|107.86|105.86|112.57|110.57|112.85|110.85|105.41|103.41|0
1746129900000|2025-05-01 20:05:00|112.85|110.85|113.67|111.67|113.76|111.76|111.58|109.58|0
1746130200000|2025-05-01 20:10:00|113.72|111.72|112.2|110.2|113.97|111.97|112.01|110.01|0
1746130500000|2025-05-01 20:15:00|112.25|110.25|110.5|108.5|112.43|110.43|109.83|107.83|0
1746130800000|2025-05-01 20:20:00|110.35|108.35|109.64|107.64|110.54|108.54|109.24|107.24|0
1746131100000|2025-05-01 20:25:00|109.69|107.69|110.07|108.07|110.73|108.73|109.64|107.64|0
1746131400000|2025-05-01 20:30:00|109.29|107.29|111|109|111.49|109.49|108.38|106.38|0
1746131700000|2025-05-01 20:35:00|110.9|108.9|110.96|108.96|111.72|109.72|110.48|108.48|0
1746132000000|2025-05-01 20:40:00|111.07|109.07|112.62|110.62|112.65|110.65|110.71|108.71|0
1746132300000|2025-05-01 20:45:00|112.67|110.67|111.5|109.5|113.08|111.08|111.17|109.17|0
1746132600000|2025-05-01 20:50:00|111.45|109.45|111.42|109.42|111.98|109.98|111.22|109.22|0
1746132900000|2025-05-01 20:55:00|111.37|109.37|111.96|109.36|112.4|109.8|111.37|108.87|0
1746133200000|2025-05-01 21:00:00|111.98|109.38|111.79|109.19|112.74|110.14|111.75|109.15|0
1746133500000|2025-05-01 21:05:00|111.8|109.2|111.83|109.23|111.83|109.23|111.51|108.91|0
1746133800000|2025-05-01 21:10:00|111.79|109.19|111.5|108.9|112.13|109.53|111.22|108.62|0
1746134100000|2025-05-01 21:15:00|111.56|108.96|111.1|108.5|111.62|109.02|110.86|108.26|0
1746134400000|2025-05-01 21:20:00|110.85|108.25|110.97|108.37|111.1|108.5|110.4|107.8|0
1746134700000|2025-05-01 21:25:00|111.02|108.42|110.77|108.17|111.08|108.48|110.31|107.71|0
1746135000000|2025-05-01 21:30:00|110.5|107.9|110.4|107.8|110.54|107.94|110.28|107.68|0
1746135300000|2025-05-01 21:35:00|110.45|107.85|110.97|108.37|111.17|108.57|110.45|107.85|0
1746135600000|2025-05-01 21:40:00|111.06|108.46|111.67|109.07|111.83|109.23|111.06|108.46|0
1746135900000|2025-05-01 21:45:00|111.68|109.08|112.57|109.97|112.62|110.02|111.48|108.88|0
1746136200000|2025-05-01 21:50:00|112.55|109.95|112.3|109.7|112.66|110.06|112.3|109.7|0
1746136500000|2025-05-01 21:55:00|112.49|109.89|112.23|109.63|112.57|109.97|112.11|109.51|0
1746136800000|2025-05-01 22:00:00|112.25|109.65|113.33|110.73|113.71|111.11|111.82|109.22|0
1746137100000|2025-05-01 22:05:00|113.38|110.78|113.31|110.71|114.03|111.43|112.98|110.38|0
1746137400000|2025-05-01 22:10:00|113.28|110.68|112.43|109.83|113.33|110.73|112.28|109.68|0
1746137700000|2025-05-01 22:15:00|112.46|109.86|112.03|109.43|112.53|109.93|111.79|109.19|0
1746138000000|2025-05-01 22:20:00|112.06|109.46|112.4|109.8|112.42|109.82|112.03|109.43|0
1746138300000|2025-05-01 22:25:00|112.37|109.77|112.2|109.6|112.42|109.82|112.12|109.52|0
1746138600000|2025-05-01 22:30:00|112.15|109.55|111.97|109.37|112.79|110.19|111.97|109.37|0
1746138900000|2025-05-01 22:35:00|112.02|109.42|111.9|109.3|112.37|109.77|111.9|109.3|0
1746139200000|2025-05-01 22:40:00|111.92|109.32|112.09|109.49|112.41|109.81|111.7|109.1|0
1746139500000|2025-05-01 22:45:00|112.11|109.51|112.29|109.69|112.46|109.86|112.09|109.49|0
1746139800000|2025-05-01 22:50:00|112.24|109.64|112.33|109.73|112.61|110.01|112.04|109.44|0
1746140100000|2025-05-01 22:55:00|112.36|109.76|112.25|109.65|112.5|109.9|112.08|109.48|0
1746140400000|2025-05-01 23:00:00|112.33|109.73|111.83|109.23|112.5|109.9|111.71|109.11|0
1746140700000|2025-05-01 23:05:00|111.9|109.3|112.03|109.43|112.1|109.5|111.83|109.23|0
1746141000000|2025-05-01 23:10:00|112.12|109.52|112.05|109.45|112.15|109.55|111.85|109.25|0
1746141300000|2025-05-01 23:15:00|112.02|109.42|111.01|108.41|112.05|109.45|111.01|108.41|0
1746141600000|2025-05-01 23:20:00|111.06|108.46|110.71|108.11|111.16|108.56|110.57|107.97|0
1746141900000|2025-05-01 23:25:00|110.79|108.19|110.86|108.26|111.15|108.55|110.51|107.91|0
1746142200000|2025-05-01 23:30:00|110.9|108.3|111.69|109.09|111.79|109.19|110.81|108.21|0
1746142500000|2025-05-01 23:35:00|111.71|109.11|111.59|108.99|111.71|109.11|111.34|108.74|0
1746142800000|2025-05-01 23:40:00|111.54|108.94|111.58|108.98|111.61|109.01|111.19|108.59|0
1746143100000|2025-05-01 23:45:00|111.56|108.96|112.32|109.72|112.42|109.82|111.48|108.88|0
1746143400000|2025-05-01 23:50:00|112.27|109.67|111.63|109.03|112.57|109.97|111.6|109|0
1746143700000|2025-05-01 23:55:00|111.53|108.93|111.85|109.25|111.85|109.25|111.23|108.63|0
1746057600000|2025-05-01 00:00:00|107.96|105.36|107.36|104.76|108.12|105.52|107.22|104.62|0
1746057900000|2025-05-01 00:05:00|107.38|104.78|107.35|104.75|107.5|104.9|107.17|104.57|0
1746058200000|2025-05-01 00:10:00|107.38|104.78|107.21|104.61|107.76|105.16|107.02|104.42|0
1746058500000|2025-05-01 00:15:00|107.19|104.59|106.58|104.08|107.33|104.73|106.03|103.53|0
1746058800000|2025-05-01 00:20:00|106.59|104.09|106.38|103.88|106.75|104.25|106.28|103.78|0
1746059100000|2025-05-01 00:25:00|106.35|103.85|106.59|104.09|106.83|104.33|105.45|102.95|0
1746059400000|2025-05-01 00:30:00|106.56|104.06|106.77|104.27|107.45|104.95|106.56|104.06|0
1746059700000|2025-05-01 00:35:00|106.8|104.3|107.19|104.69|107.19|104.69|106.65|104.15|0
1746060000000|2025-05-01 00:40:00|107.17|104.67|106.34|103.84|107.17|104.67|106.31|103.81|0
1746060300000|2025-05-01 00:45:00|106.37|103.87|106.33|103.83|106.67|104.17|105.94|103.44|0
1746060600000|2025-05-01 00:50:00|106.3|103.8|106.38|103.88|106.8|104.3|106.3|103.8|0
1746060900000|2025-05-01 00:55:00|106.4|103.9|105.78|103.28|106.46|103.96|105.61|103.11|0
1746061200000|2025-05-01 01:00:00|105.76|103.26|105.48|102.98|106.1|103.6|105.46|102.96|0
1746061500000|2025-05-01 01:05:00|105.51|103.01|106.5|104|106.5|104|105.49|102.99|0
1746061800000|2025-05-01 01:10:00|106.55|104.05|106.02|103.52|106.62|104.12|105.93|103.43|0
1746062100000|2025-05-01 01:15:00|106.09|103.59|105.74|103.24|106.12|103.62|105.63|103.13|0
1746062400000|2025-05-01 01:20:00|105.79|103.29|105.99|103.49|106.27|103.77|105.43|102.93|0
1746062700000|2025-05-01 01:25:00|105.85|103.35|106.13|103.63|106.17|103.67|105.54|103.04|0
1746063000000|2025-05-01 01:30:00|106.11|103.61|105.86|103.36|106.2|103.7|105.64|103.14|0
1746063300000|2025-05-01 01:35:00|105.91|103.41|105.51|103.01|105.91|103.41|105.34|102.84|0
1746063600000|2025-05-01 01:40:00|105.56|103.06|105.51|103.01|105.93|103.43|105.43|102.93|0
1746063900000|2025-05-01 01:45:00|105.61|103.11|105.74|103.24|105.84|103.34|105.49|102.99|0
1746064200000|2025-05-01 01:50:00|105.79|103.29|106.02|103.52|106.11|103.61|105.7|103.2|0
1746064500000|2025-05-01 01:55:00|106.04|103.54|105.67|103.17|106.04|103.54|105.6|103.1|0
1746064800000|2025-05-01 02:00:00|105.69|103.19|105.64|103.14|105.72|103.22|105.45|102.95|0
1746065100000|2025-05-01 02:05:00|105.61|103.11|105.69|103.19|105.8|103.3|105.51|103.01|0
1746065400000|2025-05-01 02:10:00|105.71|103.21|105.84|103.34|105.88|103.38|105.67|103.17|0
1746065700000|2025-05-01 02:15:00|105.82|103.32|105.67|103.17|105.88|103.38|105.59|103.09|0
1746066000000|2025-05-01 02:20:00|105.65|103.15|105.7|103.2|105.79|103.29|105.48|102.98|0
1746066300000|2025-05-01 02:25:00|105.68|103.18|105.36|102.86|105.75|103.25|104.86|102.36|0
1746066600000|2025-05-01 02:30:00|105.31|102.81|105.33|102.83|105.43|102.93|105.21|102.71|0
1746066900000|2025-05-01 02:35:00|105.36|102.86|105.42|102.92|105.46|102.96|105.11|102.61|0
1746067200000|2025-05-01 02:40:00|105.45|102.95|105.5|103|105.6|103.1|105.33|102.83|0
1746067500000|2025-05-01 02:45:00|105.48|102.98|106.51|104.01|106.6|104.1|105.34|102.84|0
1746067800000|2025-05-01 02:50:00|106.49|103.99|106.88|104.38|106.96|104.46|106.47|103.97|0
1746068100000|2025-05-01 02:55:00|106.87|104.37|106.76|104.26|106.94|104.44|106.75|104.25|0
1746068400000|2025-05-01 03:00:00|106.81|104.31|106.28|103.78|107.01|104.51|106.19|103.69|0
1746068700000|2025-05-01 03:05:00|106.23|103.73|106.12|103.62|106.27|103.77|105.91|103.41|0
1746069000000|2025-05-01 03:10:00|106.15|103.65|106.17|103.67|106.36|103.86|105.93|103.43|0
1746069300000|2025-05-01 03:15:00|105.11|102.61|106.26|103.76|106.29|103.79|104.81|102.31|0
1746069600000|2025-05-01 03:20:00|106.33|103.83|105.77|103.27|106.43|103.93|105.57|103.07|0
1746069900000|2025-05-01 03:25:00|105.75|103.25|105.28|102.78|105.77|103.27|105.13|102.63|0
1746070200000|2025-05-01 03:30:00|105.3|102.8|105.39|102.89|105.51|103.01|105.25|102.75|0
1746070500000|2025-05-01 03:35:00|105.38|102.88|104.77|102.27|105.47|102.97|104.56|102.06|0
1746070800000|2025-05-01 03:40:00|104.79|102.29|104.71|102.21|104.84|102.34|103.89|101.39|0
1746071100000|2025-05-01 03:45:00|104.68|102.18|104.57|102.07|104.79|102.29|104.47|101.97|0
1746071400000|2025-05-01 03:50:00|104.55|102.05|104.59|102.09|104.75|102.25|104.49|101.99|0
1746071700000|2025-05-01 03:55:00|104.62|102.12|104.54|102.04|104.79|102.29|104.48|101.98|0
1746072000000|2025-05-01 04:00:00|104.56|102.06|104.39|101.89|104.63|102.13|104.37|101.87|0
1746072300000|2025-05-01 04:05:00|104.37|101.87|104.86|102.36|104.91|102.41|104.21|101.71|0
1746072600000|2025-05-01 04:10:00|104.83|102.33|104.56|102.06|104.92|102.42|101.81|99.31|0
1746072900000|2025-05-01 04:15:00|104.58|102.08|104.75|102.25|105|102.5|104.53|102.03|0
1746073200000|2025-05-01 04:20:00|104.73|102.23|105.23|102.73|105.26|102.76|104.57|102.07|0
1746073500000|2025-05-01 04:25:00|105.26|102.76|105.39|102.89|105.52|103.02|105.19|102.69|0
1746073800000|2025-05-01 04:30:00|105.36|102.86|105.44|102.94|105.47|102.97|105.25|102.75|0
1746074100000|2025-05-01 04:35:00|105.47|102.97|105.22|102.72|105.47|102.97|105.16|102.66|0
1746074400000|2025-05-01 04:40:00|105.15|102.65|105.33|102.83|105.43|102.93|105.03|102.53|0
1746074700000|2025-05-01 04:45:00|105.36|102.86|105.23|102.73|105.4|102.9|105.13|102.63|0
1746075000000|2025-05-01 04:50:00|105.21|102.71|105.26|102.76|105.34|102.84|105.12|102.62|0
1746075300000|2025-05-01 04:55:00|105.24|102.74|105.12|102.62|105.27|102.77|105.08|102.58|0
1746075600000|2025-05-01 05:00:00|105.14|102.64|104.82|102.32|105.14|102.64|104.74|102.24|0
1746075900000|2025-05-01 05:05:00|104.85|102.35|104.59|102.09|105|102.5|104.54|102.04|0
1746076200000|2025-05-01 05:10:00|104.57|102.07|104.28|101.78|104.66|102.16|104.28|101.78|0
1746076500000|2025-05-01 05:15:00|104.32|101.82|105.01|102.51|105.05|102.55|104.16|101.66|0
1746076800000|2025-05-01 05:20:00|105.07|102.57|105.48|102.98|105.83|103.33|104.98|102.48|0
1746077100000|2025-05-01 05:25:00|105.53|103.03|104.31|101.81|105.76|103.26|104.31|101.81|0
1746077400000|2025-05-01 05:30:00|104.29|101.79|103.81|101.31|104.54|102.04|103.78|101.28|0
1746077700000|2025-05-01 05:35:00|103.43|100.93|103.82|101.32|104|101.5|103.27|100.77|0
1746078000000|2025-05-01 05:40:00|103.96|101.46|104.68|102.18|104.86|102.36|103.93|101.43|0
1746078300000|2025-05-01 05:45:00|104.8|102.3|105.33|102.83|105.33|102.83|104.69|102.19|0
1746078600000|2025-05-01 05:50:00|105.45|102.95|105.32|102.82|105.45|102.95|105.09|102.59|0
1746078900000|2025-05-01 05:55:00|105.37|102.87|105.65|103.15|105.88|103.38|105.31|102.81|0
1746079200000|2025-05-01 06:00:00|105.75|103.25|105.48|102.98|105.79|103.29|104.99|102.49|0
1746079500000|2025-05-01 06:05:00|105.55|103.05|105.89|103.39|105.96|103.46|105.4|102.9|0
1746079800000|2025-05-01 06:10:00|105.87|103.37|105.64|103.14|105.87|103.37|105.44|102.94|0
1746080100000|2025-05-01 06:15:00|105.57|103.07|105.58|103.08|105.79|103.29|105.4|102.9|0
1746080400000|2025-05-01 06:20:00|105.49|102.99|105.38|102.88|105.58|103.08|105.17|102.67|0
1746080700000|2025-05-01 06:25:00|105.35|102.85|104.77|102.27|105.42|102.92|104.72|102.22|0
1746081000000|2025-05-01 06:30:00|104.75|102.25|104.24|101.74|104.8|102.3|104.24|101.74|0
1746081300000|2025-05-01 06:35:00|104.28|101.78|104.45|101.95|104.67|102.17|104.21|101.71|0
1746081600000|2025-05-01 06:40:00|104.48|101.98|105.1|102.6|105.16|102.66|104.35|101.85|0
1746081900000|2025-05-01 06:45:00|105.08|102.58|105.27|102.77|105.7|103.2|104.97|102.47|0
1746082200000|2025-05-01 06:50:00|105.32|102.82|105.67|103.17|105.76|103.26|105.13|102.63|0
1746082500000|2025-05-01 06:55:00|105.76|103.26|105.74|103.24|105.84|103.34|105.32|102.82|0
1746082800000|2025-05-01 07:00:00|106.03|103.53|106.15|103.65|106.95|104.45|105.95|103.45|0
1746083100000|2025-05-01 07:05:00|106.2|103.7|105.53|103.03|106.46|103.96|105.1|102.6|0
1746083400000|2025-05-01 07:10:00|105.56|103.06|105.29|102.79|105.62|103.12|104.99|102.49|0
1746083700000|2025-05-01 07:15:00|105.24|102.74|105.71|103.21|105.84|103.34|105.06|102.56|0
1746084000000|2025-05-01 07:20:00|105.73|103.23|105.39|102.89|105.86|103.36|105.36|102.86|0
1746084300000|2025-05-01 07:25:00|105.13|102.63|104.52|102.02|105.39|102.89|104.4|101.9|0
1746084600000|2025-05-01 07:30:00|104.5|102|104.58|102.08|104.92|102.42|104.46|101.96|0
1746084900000|2025-05-01 07:35:00|104.49|101.99|104.07|101.57|104.63|102.13|104.02|101.52|0
1746085200000|2025-05-01 07:40:00|104.05|101.55|104.01|101.51|104.44|101.94|103.91|101.41|0
1746085500000|2025-05-01 07:45:00|104.05|101.55|104.71|102.21|104.71|102.21|104|101.5|0
1746085800000|2025-05-01 07:50:00|104.74|102.24|104.29|101.79|104.91|102.41|104.29|101.79|0
1746086100000|2025-05-01 07:55:00|104.31|101.81|104.93|102.43|104.93|102.43|104.31|101.81|0
1746086400000|2025-05-01 08:00:00|104.9|102.4|105.51|103.01|105.66|103.16|104.5|102|0
1746086700000|2025-05-01 08:05:00|105.47|102.97|105.87|103.37|106.14|103.64|105.47|102.97|0
1746087000000|2025-05-01 08:10:00|105.85|103.35|105.61|103.11|106.02|103.52|105.21|102.71|0
1746087300000|2025-05-01 08:15:00|105.56|103.06|105.16|102.66|105.56|103.06|105.04|102.54|0
1746087600000|2025-05-01 08:20:00|105.19|102.69|105.19|102.69|105.31|102.81|105.02|102.52|0
1746087900000|2025-05-01 08:25:00|105.14|102.64|104.89|102.39|105.52|103.02|104.61|102.11|0
1746088200000|2025-05-01 08:30:00|104.88|102.38|104.61|102.11|104.94|102.44|104.43|101.93|0
1746088500000|2025-05-01 08:35:00|104.64|102.14|104.45|101.95|105.25|102.75|103.98|101.48|0
1746088800000|2025-05-01 08:40:00|104.4|101.9|104.33|101.83|104.4|101.9|104.18|101.68|0
1746089100000|2025-05-01 08:45:00|104.3|101.8|103.45|100.95|104.35|101.85|103.32|100.82|0
1746089400000|2025-05-01 08:50:00|103.49|100.99|103.76|101.26|103.92|101.42|103.47|100.97|0
1746089700000|2025-05-01 08:55:00|103.8|101.3|103.41|100.91|103.84|101.34|103.36|100.86|0
1746090000000|2025-05-01 09:00:00|103.45|100.95|103.06|100.56|103.53|101.03|102.97|100.47|0
1746090300000|2025-05-01 09:05:00|103.04|100.54|103.47|100.97|103.47|100.97|102.53|100.03|0
1746090600000|2025-05-01 09:10:00|103.42|100.92|102.89|100.39|103.42|100.92|102.81|100.31|0
1746090900000|2025-05-01 09:15:00|102.87|100.37|102.73|100.23|103.05|100.55|102.2|99.7|0
1746091200000|2025-05-01 09:20:00|102.75|100.25|103.32|100.82|103.4|100.9|102.63|100.13|0
1746091500000|2025-05-01 09:25:00|103.37|100.87|102.95|100.45|103.72|101.22|102.85|100.35|0
1746091800000|2025-05-01 09:30:00|102.93|100.43|101.97|99.47|102.93|100.43|101.93|99.43|0
1746092100000|2025-05-01 09:35:00|101.95|99.45|102.14|99.64|102.23|99.73|101.92|99.42|0
1746092400000|2025-05-01 09:40:00|102.18|99.68|102.47|99.97|103|100.5|102.08|99.58|0
1746092700000|2025-05-01 09:45:00|102.43|99.93|102.14|99.64|102.51|100.01|101.93|99.43|0
1746093000000|2025-05-01 09:50:00|102.1|99.6|101.77|99.27|102.18|99.68|101.59|99.09|0
1746093300000|2025-05-01 09:55:00|101.79|99.29|101.93|99.43|101.97|99.47|101.62|99.12|0
1746093600000|2025-05-01 10:00:00|101.89|99.39|102.5|100|102.77|100.27|101.67|99.17|0
1746093900000|2025-05-01 10:05:00|102.56|100.06|102.34|99.84|102.88|100.38|102.22|99.72|0
1746094200000|2025-05-01 10:10:00|102.32|99.82|102.53|100.03|102.75|100.25|102.05|99.55|0
1746094500000|2025-05-01 10:15:00|102.6|100.1|101.75|99.25|102.74|100.24|101.63|99.13|0
1746094800000|2025-05-01 10:20:00|101.84|99.34|102.46|99.96|102.65|100.15|101.81|99.31|0
1746095100000|2025-05-01 10:25:00|102.49|99.99|102.83|100.33|102.97|100.47|102.4|99.9|0
1746095400000|2025-05-01 10:30:00|102.86|100.36|102.79|100.79|103.46|101.03|102.73|100.32|0
1746095700000|2025-05-01 10:35:00|102.83|100.83|103.14|101.14|103.38|101.38|102.83|100.83|0
1746096000000|2025-05-01 10:40:00|103.18|101.18|103.25|101.25|103.33|101.33|102.97|100.97|0
1746096300000|2025-05-01 10:45:00|103.32|101.32|103.8|101.8|104.18|102.18|103.3|101.3|0
1746096600000|2025-05-01 10:50:00|103.82|101.82|103.62|101.62|104.28|102.28|103.54|101.54|0
1746096900000|2025-05-01 10:55:00|103.57|101.57|103.43|101.43|103.57|101.57|103.16|101.16|0
1746097200000|2025-05-01 11:00:00|103.73|101.73|102.79|100.79|104.35|102.35|102.6|100.6|0
1746097500000|2025-05-01 11:05:00|102.73|100.73|102.63|100.63|102.89|100.89|102.43|100.43|0
1746097800000|2025-05-01 11:10:00|102.6|100.6|102.6|100.6|102.74|100.74|101.9|99.9|0
1746098100000|2025-05-01 11:15:00|102.56|100.56|103.62|101.62|103.73|101.73|102.56|100.56|0
1746098400000|2025-05-01 11:20:00|103.64|101.64|104.72|102.72|105.12|103.12|103.59|101.59|0
1746098700000|2025-05-01 11:25:00|104.79|102.79|104.79|102.79|105.12|103.12|104.65|102.65|0
1746099000000|2025-05-01 11:30:00|104.84|102.84|103.61|101.61|104.84|102.84|103.38|101.38|0
1746099300000|2025-05-01 11:35:00|103.56|101.56|103.8|101.8|104.14|102.14|103.34|101.34|0
1746099600000|2025-05-01 11:40:00|103.83|101.83|103.46|101.46|104.17|102.17|103.42|101.42|0
1746099900000|2025-05-01 11:45:00|103.63|101.63|102.89|100.89|103.65|101.65|102.77|100.77|0
1746100200000|2025-05-01 11:50:00|102.87|100.87|102.98|100.98|103.21|101.21|102.78|100.78|0
1746100500000|2025-05-01 11:55:00|102.95|100.95|103.3|101.3|103.61|101.61|102.73|100.73|0
1746100800000|2025-05-01 12:00:00|103.35|101.35|103.53|101.53|103.95|101.95|103.19|101.19|0
1746101100000|2025-05-01 12:05:00|103.56|101.56|103.3|101.3|103.77|101.77|103.13|101.13|0
1746101400000|2025-05-01 12:10:00|103.26|101.26|102.63|100.63|103.58|101.58|102.52|100.52|0
1746101700000|2025-05-01 12:15:00|102.86|100.86|102.88|100.88|103.2|101.2|102.49|100.49|0
1746102000000|2025-05-01 12:20:00|102.83|100.83|104.41|102.41|104.54|102.54|102.79|100.79|0
1746102300000|2025-05-01 12:25:00|104.46|102.46|105.76|103.76|105.83|103.83|104.29|102.29|0
1746102600000|2025-05-01 12:30:00|106.82|104.82|105.5|103.5|107.6|105.6|104.89|102.89|0
1746102900000|2025-05-01 12:35:00|105.52|103.52|105.81|103.81|105.99|103.99|105.2|103.2|0
1746103200000|2025-05-01 12:40:00|105.77|103.77|105.16|103.16|105.9|103.9|105.16|103.16|0
1746103500000|2025-05-01 12:45:00|105.11|103.11|105.67|103.67|105.76|103.76|104.94|102.94|0
1746103800000|2025-05-01 12:50:00|105.63|103.63|105.93|103.93|106.23|104.23|105.3|103.3|0
1746104100000|2025-05-01 12:55:00|105.91|103.91|106.83|104.83|106.93|104.93|105.71|103.71|0
1746104400000|2025-05-01 13:00:00|106.78|104.78|107.57|105.57|107.75|105.75|106.78|104.78|0
1746104700000|2025-05-01 13:05:00|107.62|105.62|106.18|104.18|108|106|106.01|104.01|0
1746105000000|2025-05-01 13:10:00|106.21|104.21|106.4|103.8|106.53|104.53|105.63|103.63|0
1746105300000|2025-05-01 13:15:00|106.37|103.77|105.99|103.39|106.66|104.06|105.99|103.39|0
1746105600000|2025-05-01 13:20:00|105.9|103.3|105.66|103.06|106.04|103.44|105.66|103.06|0
1746105900000|2025-05-01 13:25:00|105.71|103.11|106.1|103.5|106.13|103.53|105.38|102.78|0
1746106200000|2025-05-01 13:30:00|106.03|103.43|107.86|105.86|108.26|106.26|104.98|102.98|0
1746106500000|2025-05-01 13:35:00|107.9|105.9|107.45|105.45|108.03|106.03|105.05|103.05|0
1746106800000|2025-05-01 13:40:00|107.35|105.35|106.62|104.62|108.24|106.24|106.16|104.16|0
1746107100000|2025-05-01 13:45:00|106.78|104.78|105.44|103.44|106.9|104.9|104.84|102.84|0
1746107400000|2025-05-01 13:50:00|105.39|103.39|105.2|103.2|105.98|103.98|104.11|102.11|0
1746107700000|2025-05-01 13:55:00|105.29|103.29|109.54|107.54|109.54|107.54|105.28|103.28|0
1746108000000|2025-05-01 14:00:00|109.9|107.9|106.32|104.32|114.51|112.51|105.99|103.99|0
1746108300000|2025-05-01 14:05:00|106.36|104.36|106.73|104.73|107.12|105.12|104.46|102.46|0
1746108600000|2025-05-01 14:10:00|106.78|104.78|105.17|103.17|107.6|105.6|105.07|103.07|0
1746108900000|2025-05-01 14:15:00|105.07|103.07|105.38|103.38|105.43|103.43|104.14|102.14|0
1746109200000|2025-05-01 14:20:00|105.31|103.31|103.25|101.25|105.34|103.34|102.94|100.94|0
1746109500000|2025-05-01 14:25:00|103.2|101.2|103.2|101.2|104.03|102.03|102.7|100.7|0
1746109800000|2025-05-01 14:30:00|103.15|101.15|103.94|101.94|104.86|102.86|102.88|100.88|0
1746110100000|2025-05-01 14:35:00|103.9|101.9|102.24|100.24|104.13|102.13|101.95|99.95|0
1746110400000|2025-05-01 14:40:00|102.15|100.15|102.97|100.97|103.2|101.2|101.68|99.68|0
1746110700000|2025-05-01 14:45:00|103.01|101.01|102.26|100.26|103.22|101.22|101.74|99.74|0
1746111000000|2025-05-01 14:50:00|102.3|100.3|102.35|100.35|102.98|100.98|102.15|100.15|0
1746111300000|2025-05-01 14:55:00|102.39|100.39|101.26|99.26|102.39|100.39|101.17|99.17|0
1746111600000|2025-05-01 15:00:00|101.17|99.17|101.56|99.56|102.65|100.65|101.17|99.17|0
1746111900000|2025-05-01 15:05:00|101.6|99.6|101.43|99.43|101.85|99.85|101.06|99.06|0
1746112200000|2025-05-01 15:10:00|101.44|99.44|101.04|99.04|101.48|99.48|100.82|98.82|0
1746112500000|2025-05-01 15:15:00|101.18|99.18|100.28|98.28|101.2|99.2|99.88|97.88|0
1746112800000|2025-05-01 15:20:00|100.33|98.33|101|99|101.08|99.08|100.17|98.17|0
1746113100000|2025-05-01 15:25:00|101.04|99.04|101.44|99.44|101.57|99.57|100.36|98.36|0
1746113400000|2025-05-01 15:30:00|101.21|99.21|102.37|100.37|102.92|100.92|101.21|99.21|0
1746113700000|2025-05-01 15:35:00|102.41|100.41|102.33|100.33|102.66|100.66|101.49|99.49|0
1746114000000|2025-05-01 15:40:00|102.29|100.29|103.35|101.35|103.46|101.46|102.17|100.17|0
1746114300000|2025-05-01 15:45:00|103.31|101.31|103.83|101.83|104|102|103.05|101.05|0
1746114600000|2025-05-01 15:50:00|103.87|101.87|104.72|102.72|104.72|102.72|103.64|101.64|0
1746114900000|2025-05-01 15:55:00|104.7|102.7|106.72|104.72|107.71|105.71|104.65|102.65|0
1746115200000|2025-05-01 16:00:00|106.67|104.67|106.74|104.74|107.23|105.23|105.53|103.53|0
1746115500000|2025-05-01 16:05:00|106.69|104.69|104.95|102.95|106.69|104.69|104.74|102.74|0
1746115800000|2025-05-01 16:10:00|104.9|102.9|106.62|104.62|106.66|104.66|104.9|102.9|0
1746116100000|2025-05-01 16:15:00|106.66|104.66|107.78|105.78|109.48|107.48|106.62|104.62|0
1746116400000|2025-05-01 16:20:00|107.73|105.73|108.88|106.88|108.88|106.88|107.35|105.35|0
1746116700000|2025-05-01 16:25:00|108.83|106.83|106.99|104.99|109.05|107.05|106.35|104.35|0
1746117000000|2025-05-01 16:30:00|107.04|105.04|106.06|104.06|107.13|105.13|105.85|103.85|0
1746117300000|2025-05-01 16:35:00|106.01|104.01|105.77|103.77|106.4|104.4|105.37|103.37|0
1746117600000|2025-05-01 16:40:00|105.96|103.96|106.12|104.12|107.62|105.62|105.82|103.82|0
1746117900000|2025-05-01 16:45:00|106.07|104.07|107.36|105.36|107.98|105.98|105.76|103.76|0
1746118200000|2025-05-01 16:50:00|107.32|105.32|107.97|105.97|108.65|106.65|106.72|104.72|0
1746118500000|2025-05-01 16:55:00|107.95|105.95|107.36|105.36|108.28|106.28|106.7|104.7|0
1746118800000|2025-05-01 17:00:00|107.41|105.41|104.5|102.5|107.41|105.41|104.39|102.39|0
1746119100000|2025-05-01 17:05:00|104.41|102.41|103.58|101.58|105.15|103.15|103.31|101.31|0
1746119400000|2025-05-01 17:10:00|103.63|101.63|103.37|101.37|103.82|101.82|103.11|101.11|0
1746119700000|2025-05-01 17:15:00|103.44|101.44|102.51|100.51|103.44|101.44|102.19|100.19|0
1746120000000|2025-05-01 17:20:00|102.55|100.55|102.6|100.6|102.87|100.87|102.27|100.27|0
1746120300000|2025-05-01 17:25:00|102.56|100.56|103.55|101.55|104.16|102.16|102.42|100.42|0
1746120600000|2025-05-01 17:30:00|103.5|101.5|103.05|101.05|103.99|101.99|103.05|101.05|0
1746120900000|2025-05-01 17:35:00|103|101|104|102|104.04|102.04|102.98|100.98|0
1746121200000|2025-05-01 17:40:00|104.04|102.04|105.96|103.96|106.38|104.38|104.02|102.02|0
1746121500000|2025-05-01 17:45:00|106.01|104.01|104.75|102.75|106.55|104.55|104.75|102.75|0
1746121800000|2025-05-01 17:50:00|104.8|102.8|104.82|102.82|106.11|104.11|104.38|102.38|0
1746122100000|2025-05-01 17:55:00|104.86|102.86|105.06|103.06|105.65|103.65|104.6|102.6|0
1746122400000|2025-05-01 18:00:00|104.96|102.96|103.88|101.88|105.4|103.4|103.88|101.88|0
1746122700000|2025-05-01 18:05:00|103.93|101.93|102.11|100.11|104.16|102.16|101.98|99.98|0
1746123000000|2025-05-01 18:10:00|102.15|100.15|101.82|99.82|102.35|100.35|101.53|99.53|0
1746123300000|2025-05-01 18:15:00|101.86|99.86|101.37|99.37|101.91|99.91|100.66|98.66|0
1746123600000|2025-05-01 18:20:00|101.4|99.4|102.72|100.72|102.92|100.92|101.37|99.37|0
1746123900000|2025-05-01 18:25:00|102.74|100.74|101.45|99.45|103.67|101.67|101.45|99.45|0
1746124200000|2025-05-01 18:30:00|101.49|99.49|101.04|99.04|101.63|99.63|100.78|98.78|0
1746124500000|2025-05-01 18:35:00|101|99|101.27|99.27|101.65|99.65|100.95|98.95|0
1746124800000|2025-05-01 18:40:00|101.22|99.22|100.73|98.73|101.44|99.44|100.73|98.73|0
1746125100000|2025-05-01 18:45:00|100.78|98.78|100.6|98.6|101.45|99.45|100.08|98.08|0
1746125400000|2025-05-01 18:50:00|100.47|98.47|101.69|99.69|101.97|99.97|100.39|98.39|0
1746125700000|2025-05-01 18:55:00|101.64|99.64|101.51|99.51|101.88|99.88|100.86|98.86|0
1746126000000|2025-05-01 19:00:00|101.46|99.46|101.19|99.19|102.49|100.49|101.18|99.18|0
1746126300000|2025-05-01 19:05:00|101.15|99.15|102.54|100.54|102.63|100.63|100.92|98.92|0
1746126600000|2025-05-01 19:10:00|102.63|100.63|101.95|99.95|103.52|101.52|101.93|99.93|0
1746126900000|2025-05-01 19:15:00|102|100|103.5|101.5|103.71|101.71|101.76|99.76|0
1746127200000|2025-05-01 19:20:00|103.41|101.41|103.02|101.02|103.49|101.49|102.62|100.62|0
1746127500000|2025-05-01 19:25:00|102.97|100.97|102.09|100.09|103.16|101.16|102.04|100.04|0
1746127800000|2025-05-01 19:30:00|102.13|100.13|102.18|100.18|102.43|100.43|101.67|99.67|0
1746128100000|2025-05-01 19:35:00|102.25|100.25|103.08|101.08|103.08|101.08|101.93|99.93|0
1746128400000|2025-05-01 19:40:00|103.1|101.1|102.57|100.57|103.36|101.36|102.44|100.44|0
1746128700000|2025-05-01 19:45:00|102.67|100.67|100.69|98.69|102.71|100.71|100.51|98.51|0
1746129000000|2025-05-01 19:50:00|100.41|98.41|103.82|101.82|104.68|102.68|100.41|98.41|0
1746129300000|2025-05-01 19:55:00|103.68|101.68|107.67|105.67|108.72|106.72|103.68|101.68|0
1746129600000|2025-05-01 20:00:00|107.86|105.86|112.57|110.57|112.85|110.85|105.41|103.41|0
1746129900000|2025-05-01 20:05:00|112.85|110.85|113.67|111.67|113.76|111.76|111.58|109.58|0
1746130200000|2025-05-01 20:10:00|113.72|111.72|112.2|110.2|113.97|111.97|112.01|110.01|0
1746130500000|2025-05-01 20:15:00|112.25|110.25|110.5|108.5|112.43|110.43|109.83|107.83|0
1746130800000|2025-05-01 20:20:00|110.35|108.35|109.64|107.64|110.54|108.54|109.24|107.24|0
1746131100000|2025-05-01 20:25:00|109.69|107.69|110.07|108.07|110.73|108.73|109.64|107.64|0
1746131400000|2025-05-01 20:30:00|109.29|107.29|111|109|111.49|109.49|108.38|106.38|0
1746131700000|2025-05-01 20:35:00|110.9|108.9|110.96|108.96|111.72|109.72|110.48|108.48|0
1746132000000|2025-05-01 20:40:00|111.07|109.07|112.62|110.62|112.65|110.65|110.71|108.71|0
1746132300000|2025-05-01 20:45:00|112.67|110.67|111.5|109.5|113.08|111.08|111.17|109.17|0
1746132600000|2025-05-01 20:50:00|111.45|109.45|111.42|109.42|111.98|109.98|111.22|109.22|0
1746132900000|2025-05-01 20:55:00|111.37|109.37|111.96|109.36|112.4|109.8|111.37|108.87|0
1746133200000|2025-05-01 21:00:00|111.98|109.38|111.79|109.19|112.74|110.14|111.75|109.15|0
1746133500000|2025-05-01 21:05:00|111.8|109.2|111.83|109.23|111.83|109.23|111.51|108.91|0
1746133800000|2025-05-01 21:10:00|111.79|109.19|111.5|108.9|112.13|109.53|111.22|108.62|0
1746134100000|2025-05-01 21:15:00|111.56|108.96|111.1|108.5|111.62|109.02|110.86|108.26|0
1746134400000|2025-05-01 21:20:00|110.85|108.25|110.97|108.37|111.1|108.5|110.4|107.8|0
1746134700000|2025-05-01 21:25:00|111.02|108.42|110.77|108.17|111.08|108.48|110.31|107.71|0
1746135000000|2025-05-01 21:30:00|110.5|107.9|110.4|107.8|110.54|107.94|110.28|107.68|0
1746135300000|2025-05-01 21:35:00|110.45|107.85|110.97|108.37|111.17|108.57|110.45|107.85|0
1746135600000|2025-05-01 21:40:00|111.06|108.46|111.67|109.07|111.83|109.23|111.06|108.46|0
1746135900000|2025-05-01 21:45:00|111.68|109.08|112.57|109.97|112.62|110.02|111.48|108.88|0
1746136200000|2025-05-01 21:50:00|112.55|109.95|112.3|109.7|112.66|110.06|112.3|109.7|0
1746136500000|2025-05-01 21:55:00|112.49|109.89|112.23|109.63|112.57|109.97|112.11|109.51|0
1746136800000|2025-05-01 22:00:00|112.25|109.65|113.33|110.73|113.71|111.11|111.82|109.22|0
1746137100000|2025-05-01 22:05:00|113.38|110.78|113.31|110.71|114.03|111.43|112.98|110.38|0
1746137400000|2025-05-01 22:10:00|113.28|110.68|112.43|109.83|113.33|110.73|112.28|109.68|0
1746137700000|2025-05-01 22:15:00|112.46|109.86|112.03|109.43|112.53|109.93|111.79|109.19|0
1746138000000|2025-05-01 22:20:00|112.06|109.46|112.4|109.8|112.42|109.82|112.03|109.43|0
1746138300000|2025-05-01 22:25:00|112.37|109.77|112.2|109.6|112.42|109.82|112.12|109.52|0
1746138600000|2025-05-01 22:30:00|112.15|109.55|111.97|109.37|112.79|110.19|111.97|109.37|0
1746138900000|2025-05-01 22:35:00|112.02|109.42|111.9|109.3|112.37|109.77|111.9|109.3|0
1746139200000|2025-05-01 22:40:00|111.92|109.32|112.09|109.49|112.41|109.81|111.7|109.1|0
1746139500000|2025-05-01 22:45:00|112.11|109.51|112.29|109.69|112.46|109.86|112.09|109.49|0
1746139800000|2025-05-01 22:50:00|112.24|109.64|112.33|109.73|112.61|110.01|112.04|109.44|0
1746140100000|2025-05-01 22:55:00|112.36|109.76|112.25|109.65|112.5|109.9|112.08|109.48|0
1746140400000|2025-05-01 23:00:00|112.33|109.73|111.83|109.23|112.5|109.9|111.71|109.11|0
1746140700000|2025-05-01 23:05:00|111.9|109.3|112.03|109.43|112.1|109.5|111.83|109.23|0
1746141000000|2025-05-01 23:10:00|112.12|109.52|112.05|109.45|112.15|109.55|111.85|109.25|0
1746141300000|2025-05-01 23:15:00|112.02|109.42|111.01|108.41|112.05|109.45|111.01|108.41|0
1746141600000|2025-05-01 23:20:00|111.06|108.46|110.71|108.11|111.16|108.56|110.57|107.97|0
1746141900000|2025-05-01 23:25:00|110.79|108.19|110.86|108.26|111.15|108.55|110.51|107.91|0
1746142200000|2025-05-01 23:30:00|110.9|108.3|111.69|109.09|111.79|109.19|110.81|108.21|0
1746142500000|2025-05-01 23:35:00|111.71|109.11|111.59|108.99|111.71|109.11|111.34|108.74|0
1746142800000|2025-05-01 23:40:00|111.54|108.94|111.58|108.98|111.61|109.01|111.19|108.59|0
1746143100000|2025-05-01 23:45:00|111.56|108.96|112.32|109.72|112.42|109.82|111.48|108.88|0
1746143400000|2025-05-01 23:50:00|112.27|109.67|111.63|109.03|112.57|109.97|111.6|109|0
1746143700000|2025-05-01 23:55:00|111.53|108.93|111.85|109.25|111.85|109.25|111.23|108.63|0
1746144000000|2025-05-02 00:00:00|111.72|109.12|111.37|108.77|112.17|109.57|111.33|108.73|0
1746144300000|2025-05-02 00:05:00|111.32|108.72|112.86|110.26|112.93|110.33|111.18|108.58|0
1746144600000|2025-05-02 00:10:00|112.91|110.31|111.54|108.94|113.05|110.45|111.47|108.87|0
1746144900000|2025-05-02 00:15:00|111.49|108.89|109.13|107.13|111.52|108.92|109.07|107.07|0
1746145200000|2025-05-02 00:20:00|109.18|107.18|108.62|106.62|109.94|107.94|108.05|106.05|0
1746145500000|2025-05-02 00:25:00|108.65|106.65|106.02|104.02|108.74|106.74|105.93|103.93|0
1746145800000|2025-05-02 00:30:00|106.19|104.19|104.94|102.94|106.21|104.21|104.68|102.68|0
1746146100000|2025-05-02 00:35:00|104.99|102.99|105.66|103.66|105.75|103.75|104.7|102.7|0
1746146400000|2025-05-02 00:40:00|105.64|103.64|103.95|101.95|105.8|103.8|103.64|101.64|0
1746146700000|2025-05-02 00:45:00|103.91|101.91|100.89|98.89|104.82|102.82|100.71|98.71|0
1746147000000|2025-05-02 00:50:00|100.83|98.83|101.08|99.08|101.96|99.96|100.44|98.44|0
1746147300000|2025-05-02 00:55:00|101.04|99.04|101.42|99.42|101.99|99.99|100.85|98.85|0
1746147600000|2025-05-02 01:00:00|101.51|99.51|101.85|99.85|102.19|100.19|101.37|99.37|0
1746147900000|2025-05-02 01:05:00|101.87|99.87|101.71|99.71|102.11|100.11|101.67|99.67|0
1746148200000|2025-05-02 01:10:00|101.66|99.66|100.84|98.84|102.18|100.18|100.8|98.8|0
1746148500000|2025-05-02 01:15:00|100.91|98.91|100.94|98.94|101.95|99.95|100.75|98.75|0
1746148800000|2025-05-02 01:20:00|100.92|98.92|98.64|96.64|100.92|98.92|98.49|96.49|0
1746149100000|2025-05-02 01:25:00|98.73|96.73|100.18|98.18|100.31|98.31|98.73|96.73|0
1746149400000|2025-05-02 01:30:00|100.16|98.16|100.12|98.12|100.39|98.39|99.43|97.43|0
1746149700000|2025-05-02 01:35:00|100.1|98.1|99.15|97.15|100.21|98.21|99.04|97.04|0
1746150000000|2025-05-02 01:40:00|99.19|97.19|99.83|97.83|100.53|98.53|98.96|96.96|0
1746150300000|2025-05-02 01:45:00|99.9|97.9|101.39|99.39|101.39|99.39|99.9|97.9|0
1746150600000|2025-05-02 01:50:00|101.41|99.41|100.89|98.89|101.41|99.41|100.75|98.75|0
1746150900000|2025-05-02 01:55:00|100.87|98.87|100.86|98.86|101.03|99.03|100.04|98.04|0
1746151200000|2025-05-02 02:00:00|100.95|98.95|100.44|98.44|101.39|99.39|100.31|98.31|0
1746151500000|2025-05-02 02:05:00|100.4|98.4|100.65|98.65|100.73|98.73|100.12|98.12|0
1746151800000|2025-05-02 02:10:00|100.74|98.74|101.14|99.14|101.24|99.24|100.7|98.7|0
1746152100000|2025-05-02 02:15:00|101.09|99.09|101.64|99.64|101.69|99.69|100.68|98.68|0
1746152400000|2025-05-02 02:20:00|101.66|99.66|100.58|98.58|102.04|100.04|100.52|98.52|0
1746152700000|2025-05-02 02:25:00|100.6|98.6|100.35|98.35|101.06|99.06|100.1|98.1|0
1746153000000|2025-05-02 02:30:00|100.31|98.31|100.69|98.69|100.82|98.82|100.23|98.23|0
1746153300000|2025-05-02 02:35:00|100.65|98.65|100.92|98.92|101.15|99.15|100.48|98.48|0
1746153600000|2025-05-02 02:40:00|100.94|98.94|99.87|97.87|101.1|99.1|99.87|97.87|0
1746153900000|2025-05-02 02:45:00|99.9|97.9|99.91|97.91|100.09|98.09|99.82|97.82|0
1746154200000|2025-05-02 02:50:00|99.96|97.96|99.9|97.9|100.05|98.05|99.6|97.6|0
1746154500000|2025-05-02 02:55:00|99.79|97.79|100.02|98.02|100.12|98.12|99.79|97.79|0
1746154800000|2025-05-02 03:00:00|100.06|98.06|100.09|98.09|100.13|98.13|99.9|97.9|0
1746155100000|2025-05-02 03:05:00|100.04|98.04|100.09|98.09|100.13|98.13|99.85|97.85|0
1746155400000|2025-05-02 03:10:00|100.07|98.07|100.02|98.02|100.16|98.16|99.81|97.81|0
1746155700000|2025-05-02 03:15:00|100.07|98.07|100.14|98.14|100.26|98.26|99.97|97.97|0
1746156000000|2025-05-02 03:20:00|100.12|98.12|100.1|98.1|100.2|98.2|99.82|97.82|0
1746156300000|2025-05-02 03:25:00|100.06|98.06|100.28|98.28|100.33|98.33|99.98|97.98|0
1746156600000|2025-05-02 03:30:00|100.24|98.24|100.48|98.48|100.48|98.48|99.97|97.97|0
1746156900000|2025-05-02 03:35:00|100.5|98.5|100.22|98.22|100.52|98.52|100.11|98.11|0
1746157200000|2025-05-02 03:40:00|100.24|98.24|100.45|98.45|100.49|98.49|99.72|97.72|0
1746157500000|2025-05-02 03:45:00|100.42|98.42|100.37|98.37|100.56|98.56|100.32|98.32|0
1746157800000|2025-05-02 03:50:00|100.35|98.35|100.24|98.24|100.4|98.4|100.11|98.11|0
1746158100000|2025-05-02 03:55:00|100.21|98.21|100.26|98.26|100.4|98.4|100.12|98.12|0
1746158400000|2025-05-02 04:00:00|100.22|98.22|100.32|98.32|101.44|99.44|99.58|97.58|0
1746158700000|2025-05-02 04:05:00|100.34|98.34|99.84|97.84|100.4|98.4|99.61|97.61|0
1746159000000|2025-05-02 04:10:00|99.82|97.82|99.84|97.84|100.01|98.01|99.55|97.55|0
1746159300000|2025-05-02 04:15:00|99.81|97.81|99.57|97.57|99.86|97.86|99.55|97.55|0
1746159600000|2025-05-02 04:20:00|99.55|97.55|100.43|98.43|100.44|98.44|99.51|97.51|0
1746159900000|2025-05-02 04:25:00|100.45|98.45|100.89|98.89|101.24|99.24|100.34|98.34|0
1746160200000|2025-05-02 04:30:00|100.86|98.86|100.91|98.91|101.08|99.08|100.73|98.73|0
1746160500000|2025-05-02 04:35:00|100.93|98.93|100.02|98.02|101.15|99.15|99.97|97.97|0
1746160800000|2025-05-02 04:40:00|99.98|97.98|100.41|98.41|100.41|98.41|99.98|97.98|0
1746161100000|2025-05-02 04:45:00|100.39|98.39|100.24|98.24|100.49|98.49|100.12|98.12|0
1746161400000|2025-05-02 04:50:00|100.26|98.26|100.34|98.34|100.45|98.45|99.98|97.98|0
1746161700000|2025-05-02 04:55:00|100.36|98.36|100.42|98.42|100.52|98.52|100.17|98.17|0
1746162000000|2025-05-02 05:00:00|100.44|98.44|100.72|98.72|100.72|98.72|99.98|97.98|0
1746162300000|2025-05-02 05:05:00|100.76|98.76|101.05|99.05|101.09|99.09|100.43|98.43|0
1746162600000|2025-05-02 05:10:00|101.07|99.07|101.03|99.03|101.3|99.3|101.03|99.03|0
1746162900000|2025-05-02 05:15:00|101|99|101.26|99.26|101.44|99.44|100.86|98.86|0
1746163200000|2025-05-02 05:20:00|101.31|99.31|101.45|99.45|101.54|99.54|101.27|99.27|0
1746163500000|2025-05-02 05:25:00|101.47|99.47|101.62|99.62|102.27|100.27|101.45|99.45|0
1746163800000|2025-05-02 05:30:00|101.58|99.58|101.3|99.3|101.58|99.58|101|99|0
1746164100000|2025-05-02 05:35:00|101.39|99.39|102.28|100.28|102.38|100.38|101.3|99.3|0
1746164400000|2025-05-02 05:40:00|102.26|100.26|102.51|100.51|102.82|100.82|102.26|100.26|0
1746164700000|2025-05-02 05:45:00|102.59|100.59|102.24|100.24|102.59|100.59|101.5|99.5|0
1746165000000|2025-05-02 05:50:00|102.22|100.22|102.17|100.17|102.3|100.3|101.53|99.53|0
1746165300000|2025-05-02 05:55:00|102.13|100.13|101.96|99.96|102.19|100.19|101.73|99.73|0
1746165600000|2025-05-02 06:00:00|101.98|99.98|103.41|101.41|103.54|101.54|101.96|99.96|0
1746165900000|2025-05-02 06:05:00|103.43|101.43|102.33|100.33|103.45|101.45|102.16|100.16|0
1746166200000|2025-05-02 06:10:00|102.38|100.38|102.75|100.75|102.8|100.8|102.09|100.09|0
1746166500000|2025-05-02 06:15:00|102.78|100.78|103.61|101.61|103.61|101.61|102.64|100.64|0
1746166800000|2025-05-02 06:20:00|103.66|101.66|104.3|102.3|104.36|102.36|103.31|101.31|0
1746167100000|2025-05-02 06:25:00|104.14|102.14|103.37|101.37|104.3|102.3|103.06|101.06|0
1746167400000|2025-05-02 06:30:00|103.4|101.4|103.85|101.85|103.85|101.85|103.01|101.01|0
1746167700000|2025-05-02 06:35:00|103.81|101.81|103.69|101.69|104.47|102.47|103.48|101.48|0
1746168000000|2025-05-02 06:40:00|103.67|101.67|103.18|101.18|104.02|102.02|103.03|101.03|0
1746168300000|2025-05-02 06:45:00|103.15|101.15|103.23|101.23|103.33|101.33|102.99|100.99|0
1746168600000|2025-05-02 06:50:00|103.26|101.26|103.27|101.27|103.53|101.53|103.11|101.11|0
1746168900000|2025-05-02 06:55:00|103.37|101.37|102.99|100.99|103.53|101.53|102.9|100.9|0
1746169200000|2025-05-02 07:00:00|103.13|101.13|102|100|103.22|101.22|101.41|99.41|0
1746169500000|2025-05-02 07:05:00|102.04|100.04|102.47|100.47|102.74|100.74|102.03|100.03|0
1746169800000|2025-05-02 07:10:00|102.52|100.52|102.22|100.22|103.22|101.22|102.22|100.22|0
1746170100000|2025-05-02 07:15:00|102.24|100.24|101.84|99.84|102.39|100.39|101.68|99.68|0
1746170400000|2025-05-02 07:20:00|101.8|99.8|101.56|99.56|102.01|100.01|101.49|99.49|0
1746170700000|2025-05-02 07:25:00|101.59|99.59|101.95|99.95|102.05|100.05|101.16|99.16|0
1746171000000|2025-05-02 07:30:00|101.98|99.98|102.64|100.64|102.88|100.88|101.98|99.98|0
1746171300000|2025-05-02 07:35:00|102.69|100.69|102.33|100.33|103.04|101.04|102.2|100.2|0
1746171600000|2025-05-02 07:40:00|102.42|100.42|103.23|101.23|103.44|101.44|102.24|100.24|0
1746171900000|2025-05-02 07:45:00|103.25|101.25|102.4|100.4|103.25|101.25|102.1|100.1|0
1746172200000|2025-05-02 07:50:00|102.35|100.35|102.54|100.54|102.69|100.69|102.19|100.19|0
1746172500000|2025-05-02 07:55:00|102.51|100.51|104.19|102.19|104.19|102.19|102.51|100.51|0
1746172800000|2025-05-02 08:00:00|104.17|102.17|104.86|102.86|104.86|102.86|103.78|101.78|0
1746173100000|2025-05-02 08:05:00|104.84|102.84|103.71|101.71|105.16|103.16|103.71|101.71|0
1746173400000|2025-05-02 08:10:00|103.78|101.78|103.8|101.8|104.16|102.16|103.5|101.5|0
1746173700000|2025-05-02 08:15:00|103.78|101.78|103.28|101.28|103.87|101.87|103.26|101.26|0
1746174000000|2025-05-02 08:20:00|103.24|101.24|103.57|101.57|103.89|101.89|103.24|101.24|0
1746174300000|2025-05-02 08:25:00|103.59|101.59|103.18|101.18|103.69|101.69|102.98|100.98|0
1746174600000|2025-05-02 08:30:00|103.16|101.16|102.8|100.8|103.44|101.44|102.66|100.66|0
1746174900000|2025-05-02 08:35:00|102.75|100.75|102.62|100.62|103.02|101.02|102.54|100.54|0
1746175200000|2025-05-02 08:40:00|102.58|100.58|103.59|101.59|103.59|101.59|102.41|100.41|0
1746175500000|2025-05-02 08:45:00|103.55|101.55|104.42|102.42|104.42|102.42|103.4|101.4|0
1746175800000|2025-05-02 08:50:00|104.39|102.39|105.28|103.28|105.62|103.62|104.2|102.2|0
1746176100000|2025-05-02 08:55:00|105.32|103.32|106.56|104.56|106.65|104.65|105.23|103.23|0
1746176400000|2025-05-02 09:00:00|106.61|104.61|107.09|105.09|107.22|105.22|106.07|104.07|0
1746176700000|2025-05-02 09:05:00|107.06|105.06|105.4|103.4|107.15|105.15|105.36|103.36|0
1746177000000|2025-05-02 09:10:00|105.38|103.38|105.4|103.4|105.6|103.6|105.25|103.25|0
1746177300000|2025-05-02 09:15:00|105.42|103.42|104.98|102.98|105.44|103.44|104.94|102.94|0
1746177600000|2025-05-02 09:20:00|104.99|102.99|105.56|103.56|105.79|103.79|104.9|102.9|0
1746177900000|2025-05-02 09:25:00|105.54|103.54|105.28|103.28|105.79|103.79|105.17|103.17|0
1746178200000|2025-05-02 09:30:00|105.32|103.32|105.48|103.48|105.73|103.73|105.06|103.06|0
1746178500000|2025-05-02 09:35:00|105.67|103.67|105.47|103.47|105.67|103.67|105.32|103.32|0
1746178800000|2025-05-02 09:40:00|105.48|103.48|104.64|102.64|105.58|103.58|104.18|102.18|0
1746179100000|2025-05-02 09:45:00|104.61|102.61|103.99|101.99|104.95|102.95|103.77|101.77|0
1746179400000|2025-05-02 09:50:00|104.02|102.02|104.73|102.73|104.88|102.88|103.66|101.66|0
1746179700000|2025-05-02 09:55:00|104.78|102.78|104.74|102.74|105|103|104.47|102.47|0
1746180000000|2025-05-02 10:00:00|104.86|102.86|104.46|102.46|105.2|103.2|104.24|102.24|0
1746180300000|2025-05-02 10:05:00|104.56|102.56|104.21|102.21|104.71|102.71|104.07|102.07|0
1746180600000|2025-05-02 10:10:00|104.27|102.27|104.41|102.41|104.53|102.53|104.12|102.12|0
1746180900000|2025-05-02 10:15:00|104.45|102.45|104.13|102.13|104.48|102.48|103.8|101.8|0
1746181200000|2025-05-02 10:20:00|104.08|102.08|104.57|102.57|104.68|102.68|104.04|102.04|0
1746181500000|2025-05-02 10:25:00|104.55|102.55|103.91|101.91|104.79|102.79|103.91|101.91|0
1746181800000|2025-05-02 10:30:00|104.05|102.05|103.79|101.79|104.15|102.15|103.58|101.58|0
1746182100000|2025-05-02 10:35:00|103.74|101.74|104.99|102.99|105.04|103.04|103.68|101.68|0
1746182400000|2025-05-02 10:40:00|104.94|102.94|105.06|103.06|105.26|103.26|104.74|102.74|0
1746182700000|2025-05-02 10:45:00|105.11|103.11|104.75|102.75|105.15|103.15|104.65|102.65|0
1746183000000|2025-05-02 10:50:00|104.79|102.79|104.84|102.84|104.89|102.89|104.32|102.32|0
1746183300000|2025-05-02 10:55:00|104.82|102.82|104.63|102.63|105.04|103.04|104.56|102.56|0
1746183600000|2025-05-02 11:00:00|104.61|102.61|104.24|102.24|104.94|102.94|104.06|102.06|0
1746183900000|2025-05-02 11:05:00|104.31|102.31|105.02|103.02|105.08|103.08|104.13|102.13|0
1746184200000|2025-05-02 11:10:00|105.04|103.04|104.72|102.72|105.18|103.18|104.47|102.47|0
1746184500000|2025-05-02 11:15:00|104.69|102.69|104.09|102.09|104.76|102.76|103.8|101.8|0
1746184800000|2025-05-02 11:20:00|104.02|102.02|104.93|102.93|105.03|103.03|103.71|101.71|0
1746185100000|2025-05-02 11:25:00|104.89|102.89|105.06|103.06|105.23|103.23|104.75|102.75|0
1746185400000|2025-05-02 11:30:00|105.12|103.12|106.02|104.02|106.1|104.1|104.88|102.88|0
1746185700000|2025-05-02 11:35:00|106|104|105.81|103.81|106.51|104.51|105.64|103.64|0
1746186000000|2025-05-02 11:40:00|105.85|103.85|105.66|103.66|106.02|104.02|105.47|103.47|0
1746186300000|2025-05-02 11:45:00|105.64|103.64|105.93|103.93|106.16|104.16|105.46|103.46|0
1746186600000|2025-05-02 11:50:00|105.84|103.84|106.1|104.1|106.17|104.17|105.32|103.32|0
1746186900000|2025-05-02 11:55:00|106.12|104.12|105.79|103.79|106.59|104.59|105.45|103.45|0
1746187200000|2025-05-02 12:00:00|105.75|103.75|105.39|103.39|106.26|104.26|105.3|103.3|0
1746187500000|2025-05-02 12:05:00|105.44|103.44|104.64|102.64|105.63|103.63|104.64|102.64|0
1746187800000|2025-05-02 12:10:00|104.68|102.68|104.85|102.85|105.02|103.02|104.45|102.45|0
1746188100000|2025-05-02 12:15:00|105.15|103.15|104.82|102.82|105.26|103.26|104.63|102.63|0
1746188400000|2025-05-02 12:20:00|104.87|102.87|104.25|102.25|104.94|102.94|104.17|102.17|0
1746188700000|2025-05-02 12:25:00|104.2|102.2|103.74|101.74|104.39|102.39|103.21|101.21|0
1746189000000|2025-05-02 12:30:00|103.79|101.79|98.53|96.53|105.28|103.28|97.28|95.28|0
1746189300000|2025-05-02 12:35:00|98.6|96.6|96.71|94.71|98.75|96.75|95.85|93.85|0
1746189600000|2025-05-02 12:40:00|96.76|94.76|97.59|95.59|98|96|96.76|94.76|0
1746189900000|2025-05-02 12:45:00|97.57|95.57|96.64|94.64|97.84|95.84|96.37|94.37|0
1746190200000|2025-05-02 12:50:00|96.66|94.66|95.58|93.58|97.28|95.28|95.56|93.56|0
1746190500000|2025-05-02 12:55:00|95.54|93.54|94.9|92.9|95.54|93.54|94.52|92.52|0
1746190800000|2025-05-02 13:00:00|94.92|92.92|95.01|93.01|95.28|93.28|94.54|92.54|0
1746191100000|2025-05-02 13:05:00|94.91|92.91|94.6|92.6|95.16|93.16|94.51|92.51|0
1746191400000|2025-05-02 13:10:00|94.78|92.78|94.24|92.24|94.82|92.82|93.69|91.69|0
1746191700000|2025-05-02 13:15:00|94.32|92.32|95.66|93.66|95.9|93.9|94.15|92.15|0
1746192000000|2025-05-02 13:20:00|95.81|93.81|96.17|93.57|96.22|94.14|95.34|93.34|0
1746192300000|2025-05-02 13:25:00|96.31|93.71|96.91|94.31|97.22|94.62|96.11|93.51|0
1746192600000|2025-05-02 13:30:00|96.66|94.66|96.41|94.41|97.13|95.13|95.11|93.11|0
1746192900000|2025-05-02 13:35:00|96.37|94.37|96.26|94.26|98.11|96.11|95.99|93.99|0
1746193200000|2025-05-02 13:40:00|96.3|94.3|96.56|94.56|97.48|95.48|95.88|93.88|0
1746193500000|2025-05-02 13:45:00|96.39|94.39|98.57|96.57|98.88|96.88|95.98|93.98|0
1746193800000|2025-05-02 13:50:00|98.53|96.53|98.51|96.51|100.58|98.58|97.95|95.95|0
1746194100000|2025-05-02 13:55:00|98.29|96.29|98.21|96.21|99.45|97.45|97.58|95.58|0
1746194400000|2025-05-02 14:00:00|98.35|96.35|97.43|95.43|99.01|97.01|95.91|93.91|0
1746194700000|2025-05-02 14:05:00|97.38|95.38|95.71|93.71|97.41|95.41|95.52|93.52|0
1746195000000|2025-05-02 14:10:00|95.75|93.75|95.03|93.03|96.32|94.32|95.01|93.01|0
1746195300000|2025-05-02 14:15:00|95.07|93.07|94.89|92.89|95.22|93.22|93.78|91.78|0
1746195600000|2025-05-02 14:20:00|95.06|93.06|95.13|93.13|96.26|94.26|94.92|92.92|0
1746195900000|2025-05-02 14:25:00|94.96|92.96|93.04|91.04|95.08|93.08|92.75|90.75|0
1746196200000|2025-05-02 14:30:00|92.95|90.95|94.02|92.02|94.92|92.92|92.95|90.95|0
1746196500000|2025-05-02 14:35:00|93.98|91.98|93.74|91.74|95.42|93.42|93.74|91.74|0
1746196800000|2025-05-02 14:40:00|93.87|91.87|95.22|93.22|95.66|93.66|93.79|91.79|0
1746197100000|2025-05-02 14:45:00|95.26|93.26|94.82|92.82|95.68|93.68|94.25|92.25|0
1746197400000|2025-05-02 14:50:00|95.04|93.04|94.73|92.73|95.96|93.96|94.48|92.48|0
1746197700000|2025-05-02 14:55:00|94.68|92.68|94.25|92.25|95.47|93.47|94.19|92.19|0
1746198000000|2025-05-02 15:00:00|94.29|92.29|94.42|92.42|94.98|92.98|93.52|91.52|0
1746198300000|2025-05-02 15:05:00|94.37|92.37|94.72|92.72|94.72|92.72|93.8|91.8|0
1746198600000|2025-05-02 15:10:00|94.59|92.59|94.44|92.44|95.16|93.16|94.36|92.36|0
1746198900000|2025-05-02 15:15:00|94.48|92.48|94.21|92.21|94.62|92.62|93.41|91.41|0
1746199200000|2025-05-02 15:20:00|94.25|92.25|95.28|93.28|95.56|93.56|94.21|92.21|0
1746199500000|2025-05-02 15:25:00|95.2|93.2|96.01|94.01|96.38|94.38|95.11|93.11|0
1746199800000|2025-05-02 15:30:00|96.06|94.06|94.67|92.67|96.39|94.39|94.56|92.56|0
1746200100000|2025-05-02 15:35:00|94.63|92.63|93.89|91.89|95.12|93.12|93.89|91.89|0
1746200400000|2025-05-02 15:40:00|93.85|91.85|93.74|91.74|94.07|92.07|93.57|91.57|0
1746200700000|2025-05-02 15:45:00|93.8|91.8|93.4|91.4|93.88|91.88|93.12|91.12|0
1746201000000|2025-05-02 15:50:00|93.44|91.44|93.87|91.87|94.32|92.32|93.18|91.18|0
1746201300000|2025-05-02 15:55:00|93.83|91.83|93.16|91.16|93.83|91.83|92.87|90.87|0
1746201600000|2025-05-02 16:00:00|93.07|91.07|91.15|89.15|93.15|91.15|90.41|88.41|0
1746201900000|2025-05-02 16:05:00|91.19|89.19|91.79|89.79|92.1|90.1|90.6|88.6|0
1746202200000|2025-05-02 16:10:00|91.83|89.83|90.44|88.44|92.19|90.19|90.09|88.09|0
1746202500000|2025-05-02 16:15:00|90.36|88.36|91.07|89.07|91.45|89.45|90.36|88.36|0
1746202800000|2025-05-02 16:20:00|91.02|89.02|91.62|89.62|91.75|89.75|90.8|88.8|0
1746203100000|2025-05-02 16:25:00|91.7|89.7|91.78|89.78|91.92|89.92|91.11|89.11|0
1746203400000|2025-05-02 16:30:00|91.84|89.84|91.4|89.4|91.93|89.93|90.9|88.9|0
1746203700000|2025-05-02 16:35:00|91.43|89.43|90.45|88.45|91.88|89.88|90.12|88.12|0
1746204000000|2025-05-02 16:40:00|90.47|88.47|90.19|88.19|91.07|89.07|90.18|88.18|0
1746204300000|2025-05-02 16:45:00|90.24|88.24|90.57|88.57|91.05|89.05|90.19|88.19|0
1746204600000|2025-05-02 16:50:00|90.53|88.53|90.51|88.51|91.25|89.25|90.45|88.45|0
1746204900000|2025-05-02 16:55:00|90.47|88.47|90.74|88.74|90.89|88.89|90.32|88.32|0
1746205200000|2025-05-02 17:00:00|90.66|88.66|90.91|88.91|91.33|89.33|90.53|88.53|0
1746205500000|2025-05-02 17:05:00|90.95|88.95|92.27|90.27|92.31|90.31|90.72|88.72|0
1746205800000|2025-05-02 17:10:00|92.23|90.23|92.13|90.13|92.76|90.76|91.94|89.94|0
1746206100000|2025-05-02 17:15:00|92.09|90.09|92.5|90.5|92.8|90.8|92|90|0
1746206400000|2025-05-02 17:20:00|92.46|90.46|92.55|90.55|92.75|90.75|91.46|89.46|0
1746206700000|2025-05-02 17:25:00|92.47|90.47|92|90|92.81|90.81|91.67|89.67|0
1746207000000|2025-05-02 17:30:00|92.04|90.04|92.59|90.59|92.62|90.62|91.83|89.83|0
1746207300000|2025-05-02 17:35:00|92.55|90.55|91.78|89.78|92.79|90.79|91.63|89.63|0
1746207600000|2025-05-02 17:40:00|91.74|89.74|91.56|89.56|92.32|90.32|91.43|89.43|0
1746207900000|2025-05-02 17:45:00|91.51|89.51|91.56|89.56|91.73|89.73|90.78|88.78|0
1746208200000|2025-05-02 17:50:00|91.58|89.58|91.07|89.07|92.09|90.09|90.85|88.85|0
1746208500000|2025-05-02 17:55:00|91.11|89.11|91.16|89.16|91.36|89.36|90.95|88.95|0
1746208800000|2025-05-02 18:00:00|91.25|89.25|90.45|88.45|91.29|89.29|90.41|88.41|0
1746209100000|2025-05-02 18:05:00|90.49|88.49|90.21|88.21|90.59|88.59|90.01|88.01|0
1746209400000|2025-05-02 18:10:00|90.25|88.25|89.68|87.68|90.35|88.35|89.64|87.64|0
1746209700000|2025-05-02 18:15:00|89.72|87.72|89.61|87.61|89.88|87.88|89.45|87.45|0
1746210000000|2025-05-02 18:20:00|89.69|87.69|89.76|87.76|90.01|88.01|89.43|87.43|0
1746210300000|2025-05-02 18:25:00|89.56|87.56|89.7|87.7|89.76|87.76|89.37|87.37|0
1746210600000|2025-05-02 18:30:00|89.66|87.66|89.32|87.32|89.79|87.79|89.22|87.22|0
1746210900000|2025-05-02 18:35:00|89.36|87.36|89.1|87.1|89.46|87.46|88.71|86.71|0
1746211200000|2025-05-02 18:40:00|89.06|87.06|89.23|87.23|89.54|87.54|88.86|86.86|0
1746211500000|2025-05-02 18:45:00|89.27|87.27|91.23|89.23|91.44|89.44|89.18|87.18|0
1746211800000|2025-05-02 18:50:00|91.27|89.27|90.35|88.35|91.79|89.79|90.25|88.25|0
1746212100000|2025-05-02 18:55:00|90.39|88.39|90.69|88.69|90.91|88.91|90|88|0
1746212400000|2025-05-02 19:00:00|90.81|88.81|91.87|89.87|91.87|89.87|90.69|88.69|0
1746212700000|2025-05-02 19:05:00|91.83|89.83|91.09|89.09|92.33|90.33|91.03|89.03|0
1746213000000|2025-05-02 19:10:00|91.13|89.13|91.69|89.69|92.02|90.02|91.04|89.04|0
1746213300000|2025-05-02 19:15:00|91.77|89.77|90.44|88.44|91.82|89.82|90.4|88.4|0
1746213600000|2025-05-02 19:20:00|90.48|88.48|89.73|87.73|90.54|88.54|89.48|87.48|0
1746213900000|2025-05-02 19:25:00|89.77|87.77|89.9|87.9|89.95|87.95|89.46|87.46|0
1746214200000|2025-05-02 19:30:00|89.94|87.94|90.17|88.17|90.63|88.63|89.8|87.8|0
1746214500000|2025-05-02 19:35:00|90.25|88.25|89.93|87.93|90.93|88.93|89.85|87.85|0
1746214800000|2025-05-02 19:40:00|89.91|87.91|90.2|88.2|90.6|88.6|89.64|87.64|0
1746215100000|2025-05-02 19:45:00|90.16|88.16|91.95|89.95|92.32|90.32|89.94|87.94|0
1746215400000|2025-05-02 19:50:00|91.04|89.04|90.1|88.1|91.48|89.48|89.35|87.35|0
1746215700000|2025-05-02 19:55:00|90.23|88.23|91.54|89.54|91.71|89.71|90.07|88.07|0
1746216000000|2025-05-02 20:00:00|91.62|89.62|90.39|88.39|91.66|89.66|90.32|88.32|0
1746216300000|2025-05-02 20:05:00|90.35|88.35|89.79|87.79|90.37|88.37|89.68|87.68|0
1746216600000|2025-05-02 20:10:00|89.78|87.78|90.43|88.43|90.86|88.86|89.78|87.78|0
1746404700000|2025-05-05 00:25:00|96.63|94.63|95.84|93.84|96.82|94.82|95.75|93.75|0
1746405000000|2025-05-05 00:30:00|95.82|93.82|96.19|94.19|96.31|94.31|95.75|93.75|0
1746405300000|2025-05-05 00:35:00|96.24|94.24|96.25|94.25|96.37|94.37|96.06|94.06|0
1746405600000|2025-05-05 00:40:00|96.22|94.22|96.37|94.37|96.53|94.53|96.04|94.04|0
1746405900000|2025-05-05 00:45:00|96.39|94.39|95.98|93.98|96.5|94.5|95.83|93.83|0
1746406200000|2025-05-05 00:50:00|96|94|95.88|93.88|96.41|94.41|95.85|93.85|0
1746406500000|2025-05-05 00:55:00|95.9|93.9|96.14|94.14|96.24|94.24|95.86|93.86|0
1746406800000|2025-05-05 01:00:00|96.12|94.12|96.78|94.78|96.97|94.97|96.12|94.12|0
1746407100000|2025-05-05 01:05:00|96.72|94.72|97.14|95.14|97.36|95.36|96.56|94.56|0
1746407400000|2025-05-05 01:10:00|97.11|95.11|97.2|95.2|97.66|95.66|97.09|95.09|0
1746407700000|2025-05-05 01:15:00|97.22|95.22|97.25|95.25|97.29|95.29|97.01|95.01|0
1746408000000|2025-05-05 01:20:00|97.21|95.21|97.27|95.27|97.43|95.43|97.2|95.2|0
1746408300000|2025-05-05 01:25:00|97.19|95.19|97.75|95.75|97.75|95.75|97.18|95.18|0
1746408600000|2025-05-05 01:30:00|97.77|95.77|97.8|95.8|98.03|96.03|97.7|95.7|0
1746408900000|2025-05-05 01:35:00|97.78|95.78|98.28|96.28|98.39|96.39|97.75|95.75|0
1746409200000|2025-05-05 01:40:00|98.23|96.23|98.9|96.9|99.25|97.25|98.13|96.13|0
1746409500000|2025-05-05 01:45:00|99.04|97.04|99.33|97.33|99.35|97.35|98.87|96.87|0
1746409800000|2025-05-05 01:50:00|99.31|97.31|99.99|97.99|100.3|98.3|99.17|97.17|0
1746410100000|2025-05-05 01:55:00|100.04|98.04|100.91|98.91|101.98|99.98|100.04|98.04|0
1746410400000|2025-05-05 02:00:00|100.96|98.96|100.52|98.52|101.02|99.02|100.33|98.33|0
1746410700000|2025-05-05 02:05:00|100.56|98.56|100.84|98.84|101.03|99.03|100.34|98.34|0
1746411000000|2025-05-05 02:10:00|100.8|98.8|100.08|98.08|100.95|98.95|99.97|97.97|0
1746411300000|2025-05-05 02:15:00|100.1|98.1|99.32|97.32|100.22|98.22|99.22|97.22|0
1746411600000|2025-05-05 02:20:00|99.34|97.34|99.29|97.29|99.63|97.63|98.99|96.99|0
1746411900000|2025-05-05 02:25:00|99.25|97.25|99.51|97.51|99.61|97.61|99.23|97.23|0
1746412200000|2025-05-05 02:30:00|99.47|97.47|99.57|97.57|99.75|97.75|99.15|97.15|0
1746412500000|2025-05-05 02:35:00|99.55|97.55|99.63|97.63|99.72|97.72|99.4|97.4|0
1746412800000|2025-05-05 02:40:00|99.59|97.59|99.67|97.67|99.91|97.91|99.47|97.47|0
1746413100000|2025-05-05 02:45:00|99.62|97.62|99.17|97.17|99.78|97.78|98.97|96.97|0
1746413400000|2025-05-05 02:50:00|99.22|97.22|99.16|97.16|99.37|97.37|99.06|97.06|0
1746413700000|2025-05-05 02:55:00|99.19|97.19|99.59|97.59|99.59|97.59|99.13|97.13|0
1746414000000|2025-05-05 03:00:00|99.57|97.57|99.69|97.69|99.98|97.98|99.38|97.38|0
1746414300000|2025-05-05 03:05:00|99.73|97.73|99.56|97.56|99.73|97.73|99.4|97.4|0
1746414600000|2025-05-05 03:10:00|99.53|97.53|99.48|97.48|99.56|97.56|99|97|0
1746414900000|2025-05-05 03:15:00|99.52|97.52|99.84|97.84|100.19|98.19|99.52|97.52|0
1746415200000|2025-05-05 03:20:00|99.87|97.87|100.2|98.2|100.3|98.3|99.32|97.32|0
1746415500000|2025-05-05 03:25:00|100.24|98.24|100.32|98.32|100.39|98.39|99.92|97.92|0
1746415800000|2025-05-05 03:30:00|100.34|98.34|100|98|100.39|98.39|99.87|97.87|0
1746416100000|2025-05-05 03:35:00|100.04|98.04|98.7|96.7|100.08|98.08|98.7|96.7|0
1746416400000|2025-05-05 03:40:00|98.72|96.72|98.74|96.74|98.88|96.88|98.2|96.2|0
1746416700000|2025-05-05 03:45:00|98.79|96.79|99.16|97.16|99.36|97.36|98.79|96.79|0
1746417000000|2025-05-05 03:50:00|99.15|97.15|98.69|96.69|99.19|97.19|98.65|96.65|0
1746417300000|2025-05-05 03:55:00|98.73|96.73|98.89|96.89|98.96|96.96|98.67|96.67|0
1746417600000|2025-05-05 04:00:00|98.96|96.96|99.1|97.1|99.16|97.16|98.48|96.48|0
1746417900000|2025-05-05 04:05:00|99.08|97.08|100.08|98.08|100.22|98.22|99.02|97.02|0
1746418200000|2025-05-05 04:10:00|100.05|98.05|99.37|97.37|100.42|98.42|99.29|97.29|0
1746418500000|2025-05-05 04:15:00|99.42|97.42|99.79|97.79|100.01|98.01|99.4|97.4|0
1746418800000|2025-05-05 04:20:00|99.91|97.91|99.34|97.34|99.91|97.91|99.23|97.23|0
1746419100000|2025-05-05 04:25:00|99.32|97.32|99.67|97.67|99.83|97.83|99.32|97.32|0
1746419400000|2025-05-05 04:30:00|99.69|97.69|99.28|97.28|99.69|97.69|99.09|97.09|0
1746419700000|2025-05-05 04:35:00|99.26|97.26|99.29|97.29|99.5|97.5|99.17|97.17|0
1746420000000|2025-05-05 04:40:00|99.25|97.25|99.48|97.48|99.48|97.48|99.25|97.25|0
1746420300000|2025-05-05 04:45:00|99.39|97.39|99.54|97.54|99.69|97.69|99.27|97.27|0
1746420600000|2025-05-05 04:50:00|99.57|97.57|100.06|98.06|100.06|98.06|99.53|97.53|0
1746420900000|2025-05-05 04:55:00|100.04|98.04|100.02|98.02|100.15|98.15|99.82|97.82|0
1746421200000|2025-05-05 05:00:00|100.01|98.01|98.8|96.8|100.01|98.01|98.7|96.7|0
1746421500000|2025-05-05 05:05:00|98.82|96.82|98.73|96.73|99.04|97.04|98.22|96.22|0
1746421800000|2025-05-05 05:10:00|98.78|96.78|98.17|96.17|98.91|96.91|97.94|95.94|0
1746422100000|2025-05-05 05:15:00|98.2|96.2|98.44|96.44|98.58|96.58|98.2|96.2|0
1746422400000|2025-05-05 05:20:00|98.49|96.49|98.38|96.38|98.54|96.54|98.25|96.25|0
1746422700000|2025-05-05 05:25:00|98.37|96.37|98.42|96.42|98.57|96.57|98.36|96.36|0
1746423000000|2025-05-05 05:30:00|98.4|96.4|98.28|96.28|98.46|96.46|98.05|96.05|0
1746423300000|2025-05-05 05:35:00|98.26|96.26|98.58|96.58|98.67|96.67|97.83|95.83|0
1746423600000|2025-05-05 05:40:00|98.56|96.56|98.64|96.64|98.68|96.68|97.35|95.35|0
1746423900000|2025-05-05 05:45:00|98.67|96.67|98.82|96.82|98.84|96.84|98.41|96.41|0
1746424200000|2025-05-05 05:50:00|98.88|96.88|98.76|96.76|98.97|96.97|98.25|96.25|0
1746424500000|2025-05-05 05:55:00|98.74|96.74|98.56|96.56|98.79|96.79|98.44|96.44|0
1746424800000|2025-05-05 06:00:00|98.51|96.51|97.72|95.72|98.54|96.54|97.33|95.33|0
1746425100000|2025-05-05 06:05:00|97.03|95.03|97.75|95.75|98.06|96.06|97.01|95.01|0
1746425400000|2025-05-05 06:10:00|97.88|95.88|97.93|95.93|98.1|96.1|97.82|95.82|0
1746425700000|2025-05-05 06:15:00|97.91|95.91|97.84|95.84|98.02|96.02|97.72|95.72|0
1746426000000|2025-05-05 06:20:00|97.86|95.86|97.82|95.82|98.07|96.07|97.68|95.68|0
1746426300000|2025-05-05 06:25:00|97.77|95.77|97.39|95.39|97.93|95.93|97.36|95.36|0
1746426600000|2025-05-05 06:30:00|97.41|95.41|97.34|95.34|97.58|95.58|97.17|95.17|0
1746426900000|2025-05-05 06:35:00|97.29|95.29|97.01|95.01|97.39|95.39|96.88|94.88|0
1746427200000|2025-05-05 06:40:00|96.9|94.9|96.81|94.81|97.01|95.01|96.41|94.41|0
1746427500000|2025-05-05 06:45:00|96.83|94.83|97.64|95.64|97.66|95.66|96.81|94.81|0
1746427800000|2025-05-05 06:50:00|97.66|95.66|97.71|95.71|97.86|95.86|97.49|95.49|0
1746428100000|2025-05-05 06:55:00|97.78|95.78|97.91|95.91|98.09|96.09|97.69|95.69|0
1746428400000|2025-05-05 07:00:00|97.89|95.89|98.31|96.31|98.5|96.5|97.85|95.85|0
1746428700000|2025-05-05 07:05:00|98.34|96.34|97.96|95.96|98.56|96.56|97.92|95.92|0
1746429000000|2025-05-05 07:10:00|97.94|95.94|97.99|95.99|98.01|96.01|97.7|95.7|0
1746429300000|2025-05-05 07:15:00|97.94|95.94|98.43|96.43|98.95|96.95|97.87|95.87|0
1746429600000|2025-05-05 07:20:00|98.44|96.44|97.84|95.84|98.49|96.49|97.74|95.74|0
1746429900000|2025-05-05 07:25:00|97.75|95.75|98.09|96.09|98.37|96.37|97.71|95.71|0
1746430200000|2025-05-05 07:30:00|98.1|96.1|97.69|95.69|98.15|96.15|97.56|95.56|0
1746430500000|2025-05-05 07:35:00|97.73|95.73|98.19|96.19|98.64|96.64|97.71|95.71|0
1746430800000|2025-05-05 07:40:00|98.17|96.17|98.08|96.08|98.17|96.17|97.68|95.68|0
1746431100000|2025-05-05 07:45:00|98.28|96.28|97.88|95.88|98.3|96.3|97.68|95.68|0
1746431400000|2025-05-05 07:50:00|97.89|95.89|97.87|95.87|98.43|96.43|97.72|95.72|0
1746431700000|2025-05-05 07:55:00|97.81|95.81|97.87|95.87|98.05|96.05|97.61|95.61|0
1746432000000|2025-05-05 08:00:00|97.94|95.94|97.23|95.23|97.98|95.98|97.06|95.06|0
1746432300000|2025-05-05 08:05:00|97.21|95.21|97.6|95.6|98.08|96.08|97.21|95.21|0
1746432600000|2025-05-05 08:10:00|97.58|95.58|97.61|95.61|97.64|95.64|97.25|95.25|0
1746432900000|2025-05-05 08:15:00|97.63|95.63|97.14|95.14|97.9|95.9|97.11|95.11|0
1746433200000|2025-05-05 08:20:00|97.1|95.1|97.22|95.22|97.43|95.43|96.94|94.94|0
1746433500000|2025-05-05 08:25:00|97.28|95.28|97.65|95.65|97.84|95.84|97.18|95.18|0
1746433800000|2025-05-05 08:30:00|97.74|95.74|98.33|96.33|98.73|96.73|97.74|95.74|0
1746434100000|2025-05-05 08:35:00|98.31|96.31|98.85|96.85|99.15|97.15|98.31|96.31|0
1746434400000|2025-05-05 08:40:00|98.92|96.92|98.93|96.93|99.4|97.4|98.78|96.78|0
1746434700000|2025-05-05 08:45:00|98.84|96.84|99.66|97.66|99.66|97.66|98.84|96.84|0
1746435000000|2025-05-05 08:50:00|99.61|97.61|100.76|98.76|100.94|98.94|99.48|97.48|0
1746435300000|2025-05-05 08:55:00|100.83|98.83|100.15|98.15|100.89|98.89|99.72|97.72|0
1746435600000|2025-05-05 09:00:00|100.27|98.27|99.95|97.95|100.33|98.33|99.72|97.72|0
1746435900000|2025-05-05 09:05:00|100|98|100.94|98.94|101.11|99.11|99.95|97.95|0
1746436200000|2025-05-05 09:10:00|100.98|98.98|100.67|98.67|101.03|99.03|100.35|98.35|0
1746436500000|2025-05-05 09:15:00|100.72|98.72|100.05|98.05|100.9|98.9|99.95|97.95|0
1746436800000|2025-05-05 09:20:00|100|98|98.99|96.99|100.11|98.11|98.94|96.94|0
1746437100000|2025-05-05 09:25:00|99.01|97.01|99.16|97.16|99.36|97.36|98.96|96.96|0
1746437400000|2025-05-05 09:30:00|99.19|97.19|98.75|96.75|99.24|97.24|98.5|96.5|0
1746437700000|2025-05-05 09:35:00|98.68|96.68|98.64|96.64|99.23|97.23|98.64|96.64|0
1746438000000|2025-05-05 09:40:00|98.68|96.68|98.85|96.85|99.27|97.27|98.68|96.68|0
1746438300000|2025-05-05 09:45:00|98.87|96.87|98.42|96.42|99.09|97.09|98.3|96.3|0
1746438600000|2025-05-05 09:50:00|98.46|96.46|98.48|96.48|98.49|96.49|98.16|96.16|0
1746438900000|2025-05-05 09:55:00|98.57|96.57|98.8|96.8|98.9|96.9|98.56|96.56|0
1746439200000|2025-05-05 10:00:00|98.84|96.84|99.05|97.05|99.19|97.19|98.49|96.49|0
1746439500000|2025-05-05 10:05:00|99.07|97.07|98.78|96.78|99.39|97.39|98.63|96.63|0
1746439800000|2025-05-05 10:10:00|98.81|96.81|98.49|96.49|98.94|96.94|98.4|96.4|0
1746440100000|2025-05-05 10:15:00|98.51|96.51|98.98|96.98|99.05|97.05|98.38|96.38|0
1746440400000|2025-05-05 10:20:00|98.96|96.96|98.47|96.47|99.09|97.09|98.47|96.47|0
1746440700000|2025-05-05 10:25:00|98.42|96.42|99.22|97.22|99.25|97.25|98.38|96.38|0
1746441000000|2025-05-05 10:30:00|99.26|97.26|98.98|96.98|99.63|97.63|98.98|96.98|0
1746441300000|2025-05-05 10:35:00|99|97|99.29|97.29|99.36|97.36|98.78|96.78|0
1746441600000|2025-05-05 10:40:00|99.31|97.31|99.6|97.6|99.64|97.64|99.03|97.03|0
1746441900000|2025-05-05 10:45:00|99.62|97.62|99.19|97.19|99.7|97.7|98.84|96.84|0
1746442200000|2025-05-05 10:50:00|99.17|97.17|98.26|96.26|99.29|97.29|98.19|96.19|0
1746442500000|2025-05-05 10:55:00|98.31|96.31|98.49|96.49|98.68|96.68|98.28|96.28|0
1746442800000|2025-05-05 11:00:00|98.41|96.41|98.36|96.36|98.8|96.8|98.16|96.16|0
1746443100000|2025-05-05 11:05:00|98.38|96.38|98.41|96.41|98.58|96.58|98.3|96.3|0
1746443400000|2025-05-05 11:10:00|98.39|96.39|98.14|96.14|98.5|96.5|98|96|0
1746443700000|2025-05-05 11:15:00|98.18|96.18|98.32|96.32|98.52|96.52|98.11|96.11|0
1746444000000|2025-05-05 11:20:00|98.28|96.28|98.37|96.37|98.71|96.71|98.27|96.27|0
1746444300000|2025-05-05 11:25:00|98.39|96.39|98.72|96.72|98.94|96.94|98.33|96.33|0
1746444600000|2025-05-05 11:30:00|98.76|96.76|98.65|96.65|99.35|97.35|98.16|96.16|0
1746444900000|2025-05-05 11:35:00|98.6|96.6|99.64|97.64|99.72|97.72|98.6|96.6|0
1746445200000|2025-05-05 11:40:00|99.66|97.66|99.66|97.66|100.11|98.11|99.47|97.47|0
1746445500000|2025-05-05 11:45:00|99.57|97.57|99.35|97.35|99.57|97.57|99.06|97.06|0
1746445800000|2025-05-05 11:50:00|99.33|97.33|99.38|97.38|99.47|97.47|99.11|97.11|0
1746446100000|2025-05-05 11:55:00|99.43|97.43|99.32|97.32|99.74|97.74|99.32|97.32|0
1746446400000|2025-05-05 12:00:00|99.21|97.21|99.68|97.68|99.73|97.73|99.12|97.12|0
1746446700000|2025-05-05 12:05:00|99.73|97.73|98.47|96.47|99.75|97.75|98.47|96.47|0
1746447000000|2025-05-05 12:10:00|98.45|96.45|98.34|96.34|98.51|96.51|97.86|95.86|0
1746447300000|2025-05-05 12:15:00|98.22|96.22|98.38|96.38|98.63|96.63|97.93|95.93|0
1746447600000|2025-05-05 12:20:00|98.42|96.42|98.12|96.12|98.53|96.53|98.06|96.06|0
1746447900000|2025-05-05 12:25:00|98.16|96.16|98.25|96.25|98.34|96.34|98.02|96.02|0
1746448200000|2025-05-05 12:30:00|98.19|96.19|98.56|96.56|98.64|96.64|98.08|96.08|0
1746448500000|2025-05-05 12:35:00|98.5|96.5|98.62|96.62|98.81|96.81|98.45|96.45|0
1746448800000|2025-05-05 12:40:00|98.59|96.59|98.66|96.66|98.77|96.77|98.08|96.08|0
1746449100000|2025-05-05 12:45:00|98.71|96.71|98.89|96.89|99.04|97.04|98.62|96.62|0
1746449400000|2025-05-05 12:50:00|98.91|96.91|98.17|96.17|98.93|96.93|97.99|95.99|0
1746449700000|2025-05-05 12:55:00|98.07|96.07|98.05|96.05|98.15|96.15|97.79|95.79|0
1746450000000|2025-05-05 13:00:00|98.07|96.07|97.9|95.9|98.26|96.26|96.94|94.94|0
1746450300000|2025-05-05 13:05:00|97.94|95.94|98.21|96.21|98.22|96.22|97.5|95.5|0
1746450600000|2025-05-05 13:10:00|98.16|96.16|98.19|96.19|98.24|96.24|97.36|95.36|0
1746450900000|2025-05-05 13:15:00|98.15|96.15|98.04|96.04|98.42|96.42|97.93|95.93|0
1746451200000|2025-05-05 13:20:00|98.09|96.09|98.33|95.73|98.33|96.15|97.8|95.64|0
1746451500000|2025-05-05 13:25:00|98.55|95.95|98.26|95.66|98.68|96.08|97.85|95.25|0
1746451800000|2025-05-05 13:30:00|97.26|95.26|97.26|95.26|98.9|96.9|97.08|95.08|0
1746452100000|2025-05-05 13:35:00|97.3|95.3|97.96|95.96|98.1|96.1|96.74|94.74|0
1746452400000|2025-05-05 13:40:00|98.05|96.05|98.35|96.35|99.46|97.46|97.55|95.55|0
1746452700000|2025-05-05 13:45:00|98.33|96.33|98.2|96.2|99.14|97.14|97.67|95.67|0
1746453000000|2025-05-05 13:50:00|98.07|96.07|98.94|96.94|100.18|98.18|98.07|96.07|0
1746453300000|2025-05-05 13:55:00|98.92|96.92|97.13|95.13|99.06|97.06|96.79|94.79|0
1746453600000|2025-05-05 14:00:00|96.04|94.04|96.97|94.97|99.97|97.97|94.74|92.74|0
1746453900000|2025-05-05 14:05:00|97.03|95.03|95.99|93.99|98.31|96.31|95.79|93.79|0
1746454200000|2025-05-05 14:10:00|95.92|93.92|96.14|94.14|96.6|94.6|95.09|93.09|0
1746454500000|2025-05-05 14:15:00|96.09|94.09|94.63|92.63|96.46|94.46|94.34|92.34|0
1746454800000|2025-05-05 14:20:00|94.48|92.48|96.05|94.05|96.23|94.23|94.37|92.37|0
1746455100000|2025-05-05 14:25:00|96.09|94.09|94.99|92.99|96.09|94.09|94.75|92.75|0
1746455400000|2025-05-05 14:30:00|94.94|92.94|96.25|94.25|96.29|94.29|94.86|92.86|0
1746455700000|2025-05-05 14:35:00|96.29|94.29|93.62|91.62|96.4|94.4|93.5|91.5|0
1746456000000|2025-05-05 14:40:00|93.58|91.58|93.08|91.08|94.02|92.02|92.76|90.76|0
1746456300000|2025-05-05 14:45:00|93.12|91.12|92.73|90.73|93.34|91.34|92.56|90.56|0
1746456600000|2025-05-05 14:50:00|92.75|90.75|91.92|89.92|93.16|91.16|91.92|89.92|0
1746456900000|2025-05-05 14:55:00|92.09|90.09|91.45|89.45|92.09|90.09|91.11|89.11|0
1746457200000|2025-05-05 15:00:00|91.53|89.53|91.1|89.1|91.58|89.58|91.04|89.04|0
1746457500000|2025-05-05 15:05:00|91.19|89.19|91.93|89.93|92.09|90.09|91.06|89.06|0
1746457800000|2025-05-05 15:10:00|91.91|89.91|92.21|90.21|92.41|90.41|91.55|89.55|0
1746458100000|2025-05-05 15:15:00|92.26|90.26|92.14|90.14|92.67|90.67|92.14|90.14|0
1746458400000|2025-05-05 15:20:00|92.23|90.23|91.68|89.68|92.34|90.34|91.37|89.37|0
1746458700000|2025-05-05 15:25:00|91.72|89.72|92.32|90.32|92.84|90.84|91.72|89.72|0
1746459000000|2025-05-05 15:30:00|92.27|90.27|93.19|91.19|93.19|91.19|91.91|89.91|0
1746459300000|2025-05-05 15:35:00|93.23|91.23|94.07|92.07|94.16|92.16|93|91|0
1746459600000|2025-05-05 15:40:00|94.03|92.03|92.94|90.94|94.03|92.03|92.82|90.82|0
1746459900000|2025-05-05 15:45:00|92.99|90.99|93.19|91.19|93.23|91.23|92.21|90.21|0
1746460200000|2025-05-05 15:50:00|93.23|91.23|91.81|89.81|93.23|91.23|91.66|89.66|0
1746460500000|2025-05-05 15:55:00|91.86|89.86|92.01|90.01|92.46|90.46|91.74|89.74|0
1746460800000|2025-05-05 16:00:00|92.03|90.03|91.11|89.11|92.28|90.28|90.83|88.83|0
1746461100000|2025-05-05 16:05:00|91.15|89.15|91.15|89.15|91.23|89.23|90.52|88.52|0
1746461400000|2025-05-05 16:10:00|91.2|89.2|91.05|89.05|91.28|89.28|90.48|88.48|0
1746461700000|2025-05-05 16:15:00|91.07|89.07|90.54|88.54|91.14|89.14|90.48|88.48|0
1746462000000|2025-05-05 16:20:00|90.5|88.5|90.64|88.64|90.89|88.89|90.31|88.31|0
1746462300000|2025-05-05 16:25:00|90.68|88.68|90.44|88.44|91.03|89.03|90.14|88.14|0
1746462600000|2025-05-05 16:30:00|90.49|88.49|91.06|89.06|91.26|89.26|90.39|88.39|0
1746462900000|2025-05-05 16:35:00|91.02|89.02|90.5|88.5|91.06|89.06|90.48|88.48|0
1746463200000|2025-05-05 16:40:00|90.54|88.54|90.02|88.02|90.54|88.54|89.73|87.73|0
1746463500000|2025-05-05 16:45:00|90.06|88.06|89.96|87.96|90.23|88.23|89.78|87.78|0
1746463800000|2025-05-05 16:50:00|90|88|89.99|87.99|90.3|88.3|89.67|87.67|0
1746464100000|2025-05-05 16:55:00|90.03|88.03|90.34|88.34|90.43|88.43|89.92|87.92|0
1746464400000|2025-05-05 17:00:00|90.4|88.4|90.84|88.84|91.83|89.83|90.3|88.3|0
1746464700000|2025-05-05 17:05:00|90.8|88.8|90.84|88.84|91.16|89.16|90.72|88.72|0
1746465000000|2025-05-05 17:10:00|90.88|88.88|91.3|89.3|91.3|89.3|90.45|88.45|0
1746465300000|2025-05-05 17:15:00|91.18|89.18|91.48|89.48|91.91|89.91|91.18|89.18|0
1746465600000|2025-05-05 17:20:00|91.53|89.53|91.79|89.79|92.04|90.04|91.43|89.43|0
1746465900000|2025-05-05 17:25:00|91.84|89.84|91.57|89.57|92|90|91.35|89.35|0
1746466200000|2025-05-05 17:30:00|91.52|89.52|90.65|88.65|91.74|89.74|90.44|88.44|0
1746466500000|2025-05-05 17:35:00|90.56|88.56|90.44|88.44|90.73|88.73|90.21|88.21|0
1746466800000|2025-05-05 17:40:00|90.49|88.49|90.7|88.7|90.73|88.73|90.4|88.4|0
1746467100000|2025-05-05 17:45:00|90.74|88.74|89.98|87.98|90.74|88.74|89.82|87.82|0
1746467400000|2025-05-05 17:50:00|90.07|88.07|90.03|88.03|90.17|88.17|89.63|87.63|0
1746467700000|2025-05-05 17:55:00|90.02|88.02|90.41|88.41|90.46|88.46|89.99|87.99|0
1746468000000|2025-05-05 18:00:00|90.46|88.46|90.15|88.15|90.53|88.53|90.02|88.02|0
1746468300000|2025-05-05 18:05:00|90.11|88.11|89.68|87.68|90.11|88.11|89.48|87.48|0
1746468600000|2025-05-05 18:10:00|89.72|87.72|89.48|87.48|89.85|87.85|89.34|87.34|0
1746468900000|2025-05-05 18:15:00|89.44|87.44|89.78|87.78|89.86|87.86|89.31|87.31|0
1746469200000|2025-05-05 18:20:00|89.82|87.82|89.51|87.51|89.82|87.82|89.46|87.46|0
1746469500000|2025-05-05 18:25:00|89.46|87.46|89.64|87.64|89.68|87.68|89.25|87.25|0
1746469800000|2025-05-05 18:30:00|89.72|87.72|89.29|87.29|89.78|87.78|89.12|87.12|0
1746470100000|2025-05-05 18:35:00|89.33|87.33|89.1|87.1|89.45|87.45|88.99|86.99|0
1746470400000|2025-05-05 18:40:00|89.05|87.05|88.85|86.85|89.05|87.05|88.61|86.61|0
1746470700000|2025-05-05 18:45:00|88.8|86.8|89.11|87.11|89.22|87.22|88.8|86.8|0
1746471000000|2025-05-05 18:50:00|89.07|87.07|89.56|87.56|89.6|87.6|88.97|86.97|0
1746471300000|2025-05-05 18:55:00|89.6|87.6|90.11|88.11|90.25|88.25|89.52|87.52|0
1746471600000|2025-05-05 19:00:00|90.15|88.15|90.48|88.48|91.37|89.37|90.11|88.11|0
1746471900000|2025-05-05 19:05:00|90.39|88.39|90.91|88.91|91|89|90|88|0
1746472200000|2025-05-05 19:10:00|90.85|88.85|91.14|89.14|91.41|89.41|90.81|88.81|0
1746472500000|2025-05-05 19:15:00|91.05|89.05|91.16|89.16|91.22|89.22|90.47|88.47|0
1746472800000|2025-05-05 19:20:00|91.2|89.2|92.17|90.17|92.71|90.71|91.17|89.17|0
1746473100000|2025-05-05 19:25:00|92.21|90.21|92.02|90.02|92.47|90.47|91.64|89.64|0
1746473400000|2025-05-05 19:30:00|92.19|90.19|92.07|90.07|92.28|90.28|91.78|89.78|0
1746473700000|2025-05-05 19:35:00|92.2|90.2|91.75|89.75|92.2|90.2|91.05|89.05|0
1746474000000|2025-05-05 19:40:00|91.68|89.68|92.66|90.66|93.01|91.01|91.4|89.4|0
1746474300000|2025-05-05 19:45:00|92.61|90.61|93.36|91.36|93.94|91.94|92.59|90.59|0
1746474600000|2025-05-05 19:50:00|93.32|91.32|95.19|93.19|95.56|93.56|92.89|90.89|0
1746474900000|2025-05-05 19:55:00|94.97|92.97|95.01|93.01|95.59|93.59|94.84|92.84|0
1746475200000|2025-05-05 20:00:00|94.7|92.7|95.88|93.88|95.93|93.93|94.7|92.7|0
1746475500000|2025-05-05 20:05:00|95.93|93.93|95.96|93.96|96.34|94.34|95.24|93.24|0
1746475800000|2025-05-05 20:10:00|95.95|93.95|95.95|93.95|96.11|94.11|95.73|93.73|0
1746476100000|2025-05-05 20:15:00|95.99|93.99|96|94|96.17|94.17|95.88|93.88|0
1746476400000|2025-05-05 20:20:00|95.96|93.96|95.94|93.94|96.03|94.03|95.52|93.52|0
1746476700000|2025-05-05 20:25:00|95.99|93.99|96.23|94.23|96.42|94.42|95.93|93.93|0
1746477000000|2025-05-05 20:30:00|96.18|94.18|96.42|94.42|96.49|94.49|95.95|93.95|0
1746477300000|2025-05-05 20:35:00|96.51|94.51|95.93|93.93|96.51|94.51|95.93|93.93|0
1746477600000|2025-05-05 20:40:00|95.94|93.94|95.9|93.9|96.09|94.09|95.81|93.81|0
1746477900000|2025-05-05 20:45:00|95.86|93.86|95.56|93.56|95.86|93.86|95.37|93.37|0
1746478200000|2025-05-05 20:50:00|95.6|93.6|95.43|93.43|95.62|93.62|95.31|93.31|0
1746478500000|2025-05-05 20:55:00|95.77|93.17|95.68|93.08|95.86|93.26|95.64|93.04|0
1746478800000|2025-05-05 21:00:00|95.77|93.17|95.76|93.16|95.94|93.34|95.56|92.96|0
1746479100000|2025-05-05 21:05:00|95.69|93.09|95.81|93.21|95.81|93.21|95.69|93.09|0
1746479400000|2025-05-05 21:10:00|95.78|93.18|96.06|93.46|96.1|93.5|95.78|93.18|0
1746479700000|2025-05-05 21:15:00|96.12|93.52|96.14|93.54|96.18|93.58|96|93.4|0
1746480000000|2025-05-05 21:20:00|96.1|93.5|96.13|93.53|96.17|93.57|96.03|93.43|0
1746480300000|2025-05-05 21:25:00|96.05|93.45|96.17|93.57|96.17|93.57|96.04|93.44|0
1746480600000|2025-05-05 21:30:00|96.19|93.59|96.15|93.55|96.19|93.59|96|93.4|0
1746480900000|2025-05-05 21:35:00|96.17|93.57|96.17|93.57|96.17|93.57|96.04|93.44|0
1746481200000|2025-05-05 21:40:00|96.2|93.6|96.03|93.43|96.2|93.6|96|93.4|0
1746481500000|2025-05-05 21:45:00|96.04|93.44|96.1|93.5|96.1|93.5|96|93.4|0
1746481800000|2025-05-05 21:50:00|96.09|93.49|96.1|93.5|96.1|93.5|96.08|93.48|0
1746482100000|2025-05-05 21:55:00|96.11|93.51|96.11|93.51|96.23|93.63|95.74|93.14|0
1746482400000|2025-05-05 22:00:00|96.44|93.84|96.13|93.53|96.44|93.84|95.77|93.17|0
1746482700000|2025-05-05 22:05:00|96.17|93.57|95.9|93.3|96.52|93.92|95.84|93.24|0
1746483000000|2025-05-05 22:10:00|95.88|93.28|95.74|93.14|96.03|93.43|95.74|93.14|0
1746483300000|2025-05-05 22:15:00|95.77|93.17|95.48|92.88|95.79|93.19|95.3|92.7|0
1746483600000|2025-05-05 22:20:00|95.46|92.86|95.91|93.31|95.94|93.34|95.46|92.86|0
1746483900000|2025-05-05 22:25:00|95.94|93.34|95.82|93.22|95.96|93.36|95.82|93.22|0
1746484200000|2025-05-05 22:30:00|95.76|93.16|95.82|93.22|96.11|93.51|95.65|93.05|0
1746484500000|2025-05-05 22:35:00|95.86|93.26|95.71|93.11|95.98|93.38|95.62|93.02|0
1746484800000|2025-05-05 22:40:00|95.75|93.15|95.95|93.35|95.95|93.35|95.71|93.11|0
1746485100000|2025-05-05 22:45:00|96.03|93.43|96.3|93.7|96.34|93.74|95.94|93.34|0
1746485400000|2025-05-05 22:50:00|96.32|93.72|96.27|93.67|96.36|93.76|96.21|93.61|0
1746485700000|2025-05-05 22:55:00|96.29|93.69|96.25|93.65|96.34|93.74|96.16|93.56|0
1746486000000|2025-05-05 23:00:00|96.29|93.69|96.07|93.47|96.34|93.74|96.02|93.42|0
1746486300000|2025-05-05 23:05:00|96.11|93.51|96|93.4|96.29|93.69|95.87|93.27|0
1746486600000|2025-05-05 23:10:00|96.02|93.42|95.97|93.37|96.09|93.49|95.93|93.33|0
1746486900000|2025-05-05 23:15:00|95.93|93.33|95.88|93.28|95.97|93.37|95.79|93.19|0
1746487200000|2025-05-05 23:20:00|95.95|93.35|95.79|93.19|96.08|93.48|95.66|93.06|0
1746487500000|2025-05-05 23:25:00|95.83|93.23|96.05|93.45|96.05|93.45|95.75|93.15|0
1746487800000|2025-05-05 23:30:00|96.1|93.5|96.18|93.58|96.49|93.89|96.09|93.49|0
1746488100000|2025-05-05 23:35:00|96.21|93.61|96|93.4|96.43|93.83|95.91|93.31|0
1746488400000|2025-05-05 23:40:00|96.05|93.45|96.02|93.42|96.18|93.58|95.96|93.36|0
1746488700000|2025-05-05 23:45:00|95.98|93.38|95.95|93.35|96.13|93.53|95.86|93.26|0
1746489000000|2025-05-05 23:50:00|95.93|93.33|96.33|93.73|96.48|93.88|95.91|93.31|0
1746489300000|2025-05-05 23:55:00|96.35|93.75|96.43|93.83|96.57|93.97|96.26|93.66|0
1746489600000|2025-05-06 00:00:00|96.41|93.81|96.21|93.61|96.61|94.01|96.21|93.61|0
1746489900000|2025-05-06 00:05:00|96.14|93.54|95.65|93.05|96.19|93.59|95.63|93.03|0
1746490200000|2025-05-06 00:10:00|95.63|93.03|96|93.4|96.18|93.58|95.57|92.97|0
1746490500000|2025-05-06 00:15:00|95.98|93.38|96.67|94.67|96.69|94.69|95.63|93.38|0
1746490800000|2025-05-06 00:20:00|96.64|94.64|96.91|94.91|96.94|94.94|96.43|94.43|0
1746491100000|2025-05-06 00:25:00|96.95|94.95|96.53|94.53|97.09|95.09|96.47|94.47|0
1746491400000|2025-05-06 00:30:00|96.49|94.49|96.25|94.25|96.7|94.7|96.05|94.05|0
1746491700000|2025-05-06 00:35:00|96.23|94.23|96.91|94.91|97.03|95.03|96.1|94.1|0
1746492000000|2025-05-06 00:40:00|96.96|94.96|97.07|95.07|97.3|95.3|96.75|94.75|0
1746492300000|2025-05-06 00:45:00|97.04|95.04|97.01|95.01|97.21|95.21|96.71|94.71|0
1746492600000|2025-05-06 00:50:00|96.98|94.98|96.77|94.77|97.22|95.22|96.65|94.65|0
1746492900000|2025-05-06 00:55:00|96.75|94.75|96.54|94.54|96.91|94.91|96.4|94.4|0
1746493200000|2025-05-06 01:00:00|96.52|94.52|96.54|94.54|96.75|94.75|96.31|94.31|0
1746493500000|2025-05-06 01:05:00|96.58|94.58|96.88|94.88|97.19|95.19|96.55|94.55|0
1746493800000|2025-05-06 01:10:00|96.85|94.85|96.47|94.47|96.9|94.9|96.4|94.4|0
1746494100000|2025-05-06 01:15:00|96.45|94.45|96.49|94.49|96.8|94.8|96.36|94.36|0
1746494400000|2025-05-06 01:20:00|96.45|94.45|96.53|94.53|96.53|94.53|95.83|93.83|0
1746494700000|2025-05-06 01:25:00|96.58|94.58|96.83|94.83|96.86|94.86|96.36|94.36|0
1746495000000|2025-05-06 01:30:00|96.85|94.85|97.1|95.1|97.23|95.23|96.71|94.71|0
1746495300000|2025-05-06 01:35:00|97.06|95.06|97.73|95.73|97.96|95.96|96.95|94.95|0
1746495600000|2025-05-06 01:40:00|97.75|95.75|98.03|96.03|98.18|96.18|97.63|95.63|0
1746495900000|2025-05-06 01:45:00|98.01|96.01|98.02|96.02|98.28|96.28|97.8|95.8|0
1746496200000|2025-05-06 01:50:00|97.98|95.98|97.9|95.9|98.15|96.15|97.76|95.76|0
1746496500000|2025-05-06 01:55:00|97.88|95.88|97.64|95.64|97.93|95.93|97.41|95.41|0
1746496800000|2025-05-06 02:00:00|97.67|95.67|97.73|95.73|98|96|97.36|95.36|0
1746497100000|2025-05-06 02:05:00|97.75|95.75|98.21|96.21|98.39|96.39|97.65|95.65|0
1746497400000|2025-05-06 02:10:00|98.23|96.23|98.24|96.24|98.4|96.4|98.14|96.14|0
1746497700000|2025-05-06 02:15:00|98.22|96.22|98.17|96.17|98.48|96.48|98.11|96.11|0
1746498000000|2025-05-06 02:20:00|98.2|96.2|98.22|96.22|98.33|96.33|98.03|96.03|0
1746498300000|2025-05-06 02:25:00|98.17|96.17|98.3|96.3|98.54|96.54|98.14|96.14|0
1746498600000|2025-05-06 02:30:00|98.28|96.28|98.19|96.19|98.57|96.57|98.15|96.15|0
1746498900000|2025-05-06 02:35:00|98.21|96.21|97.9|95.9|98.3|96.3|97.74|95.74|0
1746499200000|2025-05-06 02:40:00|97.94|95.94|97.91|95.91|98.03|96.03|97.85|95.85|0
1746499500000|2025-05-06 02:45:00|97.89|95.89|97.79|95.79|97.98|95.98|97.7|95.7|0
1746499800000|2025-05-06 02:50:00|97.7|95.7|97.67|95.67|97.75|95.75|97.51|95.51|0
1746500100000|2025-05-06 02:55:00|97.58|95.58|97.84|95.84|97.86|95.86|97.56|95.56|0
1746500400000|2025-05-06 03:00:00|97.86|95.86|98.24|96.24|98.25|96.25|97.73|95.73|0
1746500700000|2025-05-06 03:05:00|98.37|96.37|98.78|96.78|98.8|96.8|98.27|96.27|0
1746501000000|2025-05-06 03:10:00|98.75|96.75|98.33|96.33|98.83|96.83|98.2|96.2|0
1746501300000|2025-05-06 03:15:00|98.37|96.37|97.96|95.96|98.37|96.37|97.92|95.92|0
1746501600000|2025-05-06 03:20:00|97.92|95.92|97.45|95.45|98.04|96.04|97.43|95.43|0
1746501900000|2025-05-06 03:25:00|97.48|95.48|97.49|95.49|97.57|95.57|97.36|95.36|0
1746502200000|2025-05-06 03:30:00|97.51|95.51|97.1|95.1|97.54|95.54|97.04|95.04|0
1746502500000|2025-05-06 03:35:00|97.12|95.12|96.83|94.83|97.12|95.12|96.67|94.67|0
1746502800000|2025-05-06 03:40:00|96.81|94.81|96.76|94.76|96.94|94.94|96.66|94.66|0
1746503100000|2025-05-06 03:45:00|96.72|94.72|96.88|94.88|96.94|94.94|96.72|94.72|0
1746503400000|2025-05-06 03:50:00|96.86|94.86|96.8|94.8|96.93|94.93|96.67|94.67|0
1746503700000|2025-05-06 03:55:00|96.78|94.78|96.62|94.62|96.92|94.92|96.56|94.56|0
1746504000000|2025-05-06 04:00:00|96.64|94.64|96.55|94.55|96.75|94.75|96.48|94.48|0
1746504300000|2025-05-06 04:05:00|96.53|94.53|96.86|94.86|96.96|94.96|96.5|94.5|0
1746504600000|2025-05-06 04:10:00|96.89|94.89|97.08|95.08|97.1|95.1|96.85|94.85|0
1746504900000|2025-05-06 04:15:00|97.06|95.06|97.13|95.13|97.13|95.13|96.83|94.83|0
1746505200000|2025-05-06 04:20:00|97.1|95.1|97.55|95.55|97.55|95.55|97.04|95.04|0
1746505500000|2025-05-06 04:25:00|97.58|95.58|97.78|95.78|97.84|95.84|97.55|95.55|0
1746505800000|2025-05-06 04:30:00|97.87|95.87|97.91|95.91|98.01|96.01|97.73|95.73|0
1746506100000|2025-05-06 04:35:00|97.94|95.94|98|96|98.1|96.1|97.88|95.88|0
1746506400000|2025-05-06 04:40:00|97.99|95.99|98.07|96.07|98.22|96.22|97.86|95.86|0
1746506700000|2025-05-06 04:45:00|98|96|97.75|95.75|98.04|96.04|97.71|95.71|0
1746507000000|2025-05-06 04:50:00|97.72|95.72|97.81|95.81|97.89|95.89|97.69|95.69|0
1746507300000|2025-05-06 04:55:00|97.86|95.86|97.49|95.49|97.86|95.86|97.45|95.45|0
1746507600000|2025-05-06 05:00:00|97.12|95.12|97.83|95.83|97.89|95.89|97.12|95.12|0
1746507900000|2025-05-06 05:05:00|97.81|95.81|97.48|95.48|98.04|96.04|97.48|95.48|0
1746508200000|2025-05-06 05:10:00|97.46|95.46|97.89|95.89|97.91|95.91|97.24|95.24|0
1746508500000|2025-05-06 05:15:00|97.91|95.91|98.27|96.27|98.31|96.31|97.77|95.77|0
1746508800000|2025-05-06 05:20:00|98.23|96.23|98.17|96.17|98.47|96.47|98.12|96.12|0
1746509100000|2025-05-06 05:25:00|98.2|96.2|98.22|96.22|98.36|96.36|98.12|96.12|0
1746509400000|2025-05-06 05:30:00|98.26|96.26|98.34|96.34|98.83|96.83|98.21|96.21|0
1746509700000|2025-05-06 05:35:00|98.37|96.37|98.36|96.36|98.45|96.45|97.91|95.91|0
1746510000000|2025-05-06 05:40:00|98.33|96.33|98.39|96.39|98.64|96.64|97.91|95.91|0
1746510300000|2025-05-06 05:45:00|98.42|96.42|98.9|96.9|98.94|96.94|98.35|96.35|0
1746510600000|2025-05-06 05:50:00|98.88|96.88|99.15|97.15|99.18|97.18|98.84|96.84|0
1746510900000|2025-05-06 05:55:00|99.1|97.1|99.58|97.58|99.93|97.93|98.87|96.87|0
1746511200000|2025-05-06 06:00:00|99.71|97.71|99.31|97.31|99.83|97.83|98.93|96.93|0
1746511500000|2025-05-06 06:05:00|99.22|97.22|98.77|96.77|99.23|97.23|98.7|96.7|0
1746511800000|2025-05-06 06:10:00|98.7|96.7|98.83|96.83|98.98|96.98|98.7|96.7|0
1746512100000|2025-05-06 06:15:00|98.85|96.85|98.55|96.55|98.94|96.94|98.33|96.33|0
1746512400000|2025-05-06 06:20:00|98.5|96.5|98.7|96.7|99.01|97.01|98.46|96.46|0
1746512700000|2025-05-06 06:25:00|98.67|96.67|97.98|95.98|98.7|96.7|97.92|95.92|0
1746513000000|2025-05-06 06:30:00|97.94|95.94|98|96|98.28|96.28|97.88|95.88|0
1746513300000|2025-05-06 06:35:00|98.04|96.04|97.9|95.9|98.06|96.06|97.58|95.58|0
1746513600000|2025-05-06 06:40:00|97.86|95.86|97.78|95.78|98.37|96.37|97.73|95.73|0
1746513900000|2025-05-06 06:45:00|97.81|95.81|97.37|95.37|97.88|95.88|97.37|95.37|0
1746514200000|2025-05-06 06:50:00|97.39|95.39|97.34|95.34|97.54|95.54|97.19|95.19|0
1746514500000|2025-05-06 06:55:00|97.31|95.31|96.91|94.91|97.49|95.49|96.91|94.91|0
1746514800000|2025-05-06 07:00:00|96.94|94.94|96.89|94.89|97.53|95.53|96.71|94.71|0
1746515100000|2025-05-06 07:05:00|96.83|94.83|97.74|95.74|97.95|95.95|96.8|94.8|0
1746515400000|2025-05-06 07:10:00|97.72|95.72|98.24|96.24|98.35|96.35|97.55|95.55|0
1746515700000|2025-05-06 07:15:00|98.27|96.27|98.44|96.44|98.51|96.51|97.75|95.75|0
1746516000000|2025-05-06 07:20:00|98.37|96.37|98.38|96.38|98.44|96.44|98.03|96.03|0
1746516300000|2025-05-06 07:25:00|98.36|96.36|98.77|96.77|98.93|96.93|98.22|96.22|0
1746516600000|2025-05-06 07:30:00|98.89|96.89|99.26|97.26|99.31|97.31|98.85|96.85|0
1746516900000|2025-05-06 07:35:00|99.35|97.35|100.08|98.08|100.08|98.08|99.12|97.12|0
1746517200000|2025-05-06 07:40:00|100.07|98.07|100.38|98.38|100.47|98.47|99.93|97.93|0
1746517500000|2025-05-06 07:45:00|100.36|98.36|99.78|97.78|100.54|98.54|99.44|97.44|0
1746517800000|2025-05-06 07:50:00|99.81|97.81|100.42|98.42|100.42|98.42|99.7|97.7|0
1746518100000|2025-05-06 07:55:00|100.38|98.38|100.76|98.76|100.81|98.81|100.09|98.09|0
1746518400000|2025-05-06 08:00:00|100.73|98.73|101.42|99.42|101.87|99.87|100.46|98.46|0
1746518700000|2025-05-06 08:05:00|101.45|99.45|101.08|99.08|101.54|99.54|100.76|98.76|0
1746519000000|2025-05-06 08:10:00|100.97|98.97|101.95|99.95|102.19|100.19|100.92|98.92|0
1746519300000|2025-05-06 08:15:00|101.97|99.97|103.1|101.1|103.12|101.12|101.86|99.86|0
1746519600000|2025-05-06 08:20:00|103.05|101.05|103.99|101.99|104.26|102.26|103.05|101.05|0
1746519900000|2025-05-06 08:25:00|103.94|101.94|104.34|102.34|104.49|102.49|103.2|101.2|0
1746520200000|2025-05-06 08:30:00|104.39|102.39|103.61|101.61|104.6|102.6|103.56|101.56|0
1746520500000|2025-05-06 08:35:00|103.56|101.56|103.84|101.84|103.9|101.9|103.44|101.44|0
1746520800000|2025-05-06 08:40:00|103.81|101.81|102.88|100.88|103.96|101.96|102.78|100.78|0
1746521100000|2025-05-06 08:45:00|102.84|100.84|102.96|100.96|103.12|101.12|102.54|100.54|0
1746521400000|2025-05-06 08:50:00|102.97|100.97|103.05|101.05|103.16|101.16|102.7|100.7|0
1746521700000|2025-05-06 08:55:00|103.1|101.1|102.92|100.92|103.53|101.53|102.82|100.82|0
1746522000000|2025-05-06 09:00:00|102.81|100.81|103.97|101.97|104.09|102.09|102.81|100.81|0
1746522300000|2025-05-06 09:05:00|103.99|101.99|104.04|102.04|104.18|102.18|103.14|101.14|0
1746522600000|2025-05-06 09:10:00|103.97|101.97|104.55|102.55|104.84|102.84|103.69|101.69|0
1746522900000|2025-05-06 09:15:00|104.53|102.53|104.68|102.68|104.84|102.84|104.48|102.48|0
1746523200000|2025-05-06 09:20:00|104.65|102.65|105.53|103.53|105.56|103.56|104.58|102.58|0
1746523500000|2025-05-06 09:25:00|105.48|103.48|105.4|103.4|105.62|103.62|105.3|103.3|0
1746523800000|2025-05-06 09:30:00|105.35|103.35|104.58|102.58|105.42|103.42|104.23|102.23|0
1746524100000|2025-05-06 09:35:00|104.6|102.6|105.28|103.28|105.28|103.28|104.2|102.2|0
1746524400000|2025-05-06 09:40:00|105.26|103.26|105.3|103.3|105.38|103.38|105.1|103.1|0
1746524700000|2025-05-06 09:45:00|105.39|103.39|105.39|103.39|105.69|103.69|105.17|103.17|0
1746525000000|2025-05-06 09:50:00|105.34|103.34|104.18|102.18|105.58|103.58|104.11|102.11|0
1746525300000|2025-05-06 09:55:00|104.16|102.16|103.81|101.81|104.18|102.18|103.67|101.67|0
1746525600000|2025-05-06 10:00:00|103.7|101.7|103.96|101.96|104.17|102.17|103.67|101.67|0
1746525900000|2025-05-06 10:05:00|103.91|101.91|103.86|101.86|104.01|102.01|103.63|101.63|0
1746526200000|2025-05-06 10:10:00|103.88|101.88|103.79|101.79|104.5|102.5|103.77|101.77|0
1746526500000|2025-05-06 10:15:00|103.81|101.81|103.6|101.6|103.86|101.86|103.46|101.46|0
1746526800000|2025-05-06 10:20:00|103.56|101.56|103.63|101.63|103.74|101.74|103.47|101.47|0
1746527100000|2025-05-06 10:25:00|103.6|101.6|103.67|101.67|103.76|101.76|103.54|101.54|0
1746527400000|2025-05-06 10:30:00|103.69|101.69|103.06|101.06|103.78|101.78|103.06|101.06|0
1746527700000|2025-05-06 10:35:00|102.97|100.97|102.25|100.25|103.02|101.02|102.09|100.09|0
1746528000000|2025-05-06 10:40:00|102.2|100.2|103.22|101.22|103.22|101.22|102.2|100.2|0
1746528300000|2025-05-06 10:45:00|103.17|101.17|102.81|100.81|103.17|101.17|102.7|100.7|0
1746528600000|2025-05-06 10:50:00|102.67|100.67|102.76|100.76|103.34|101.34|102.5|100.5|0
1746528900000|2025-05-06 10:55:00|102.72|100.72|102.05|100.05|102.84|100.84|102.05|100.05|0
1746529200000|2025-05-06 11:00:00|102.07|100.07|101.47|99.47|102.07|100.07|101.42|99.42|0
1746529500000|2025-05-06 11:05:00|101.43|99.43|101.56|99.56|101.62|99.62|101.38|99.38|0
1746529800000|2025-05-06 11:10:00|101.59|99.59|102.05|100.05|102.06|100.06|101.41|99.41|0
1746530100000|2025-05-06 11:15:00|102.02|100.02|102.52|100.52|102.57|100.57|102.02|100.02|0
1746530400000|2025-05-06 11:20:00|102.5|100.5|104.37|102.37|104.47|102.47|102.39|100.39|0
1746530700000|2025-05-06 11:25:00|104.27|102.27|104.71|102.71|105.33|103.33|103.96|101.96|0
1746531000000|2025-05-06 11:30:00|104.64|102.64|104.61|102.61|105.4|103.4|104.51|102.51|0
1746531300000|2025-05-06 11:35:00|104.52|102.52|103.71|101.71|104.57|102.57|103.26|101.26|0
1746531600000|2025-05-06 11:40:00|103.75|101.75|104|102|105.03|103.03|103.6|101.6|0
1746531900000|2025-05-06 11:45:00|104.04|102.04|104.57|102.57|104.66|102.66|103.91|101.91|0
1746532200000|2025-05-06 11:50:00|104.74|102.74|106.66|104.66|107|105|104.6|102.6|0
1746532500000|2025-05-06 11:55:00|106.54|104.54|105.19|103.19|106.81|104.81|105.16|103.16|0
1746532800000|2025-05-06 12:00:00|105.23|103.23|104.43|102.43|105.85|103.85|103.77|101.77|0
1746533100000|2025-05-06 12:05:00|104.47|102.47|104.88|102.88|104.88|102.88|104.3|102.3|0
1746533400000|2025-05-06 12:10:00|104.93|102.93|104.67|102.67|105.68|103.68|104.25|102.25|0
1746533700000|2025-05-06 12:15:00|104.64|102.64|104.9|102.9|105.12|103.12|104.31|102.31|0
1746534000000|2025-05-06 12:20:00|104.94|102.94|105.03|103.03|105.24|103.24|104.71|102.71|0
1746534300000|2025-05-06 12:25:00|105.12|103.12|105.49|103.49|105.56|103.56|104.91|102.91|0
1746534600000|2025-05-06 12:30:00|105.51|103.51|106.21|104.21|107.93|105.93|105.43|103.43|0
1746534900000|2025-05-06 12:35:00|106.3|104.3|106.04|104.04|106.54|104.54|105.83|103.83|0
1746535200000|2025-05-06 12:40:00|106.01|104.01|105.98|103.98|106.23|104.23|105.73|103.73|0
1746535500000|2025-05-06 12:45:00|105.94|103.94|104.95|102.95|106.17|104.17|104.75|102.75|0
1746535800000|2025-05-06 12:50:00|105|103|104.72|102.72|105.06|103.06|104.61|102.61|0
1746536100000|2025-05-06 12:55:00|104.67|102.67|104.6|102.6|104.67|102.67|104.04|102.04|0
1746536400000|2025-05-06 13:00:00|104.65|102.65|104.68|102.68|104.8|102.8|104.01|102.01|0
1746536700000|2025-05-06 13:05:00|104.72|102.72|105.11|103.11|105.67|103.67|104.62|102.62|0
1746537000000|2025-05-06 13:10:00|105.16|103.16|105.59|103.59|105.59|103.59|105.14|103.14|0
1746537300000|2025-05-06 13:15:00|105.49|103.49|105.46|103.46|106.3|104.3|105.44|103.44|0
1746537600000|2025-05-06 13:20:00|105.55|103.55|106.29|103.69|106.29|104.09|105.28|103.28|0
1746537900000|2025-05-06 13:25:00|106.34|103.74|106.51|103.91|106.84|104.24|106.24|103.64|0
1746538200000|2025-05-06 13:30:00|105.59|103.59|103.71|101.71|106.26|104.26|103.71|101.71|0
1746538500000|2025-05-06 13:35:00|103.62|101.62|102.58|100.58|104.09|102.09|102.27|100.27|0
1746538800000|2025-05-06 13:40:00|102.52|100.52|103.3|101.3|103.52|101.52|102.52|100.52|0
1746539100000|2025-05-06 13:45:00|103.34|101.34|106.37|104.37|106.52|104.52|102.99|100.99|0
1746539400000|2025-05-06 13:50:00|106.49|104.49|108.43|106.43|108.77|106.77|106.42|104.42|0
1746539700000|2025-05-06 13:55:00|108.38|106.38|107.68|105.68|108.61|106.61|106.92|104.92|0
1746540000000|2025-05-06 14:00:00|107.58|105.58|106.5|104.5|108.34|106.34|105.89|103.89|0
1746540300000|2025-05-06 14:05:00|106.55|104.55|104.99|102.99|106.55|104.55|104.84|102.84|0
1746540600000|2025-05-06 14:10:00|105.04|103.04|104.73|102.73|105.24|103.24|103.7|101.7|0
1746540900000|2025-05-06 14:15:00|104.78|102.78|102.32|100.32|104.78|102.78|102.12|100.12|0
1746541200000|2025-05-06 14:20:00|102.18|100.18|101.16|99.16|102.18|100.18|100.29|98.29|0
1746541500000|2025-05-06 14:25:00|101.12|99.12|100.83|98.83|101.58|99.58|100.77|98.77|0
1746541800000|2025-05-06 14:30:00|100.92|98.92|100.2|98.2|101.34|99.34|99.61|97.61|0
1746542100000|2025-05-06 14:35:00|100.24|98.24|100.57|98.57|101.46|99.46|100.24|98.24|0
1746542400000|2025-05-06 14:40:00|100.66|98.66|100.63|98.63|101.28|99.28|100.55|98.55|0
1746542700000|2025-05-06 14:45:00|100.49|98.49|100.04|98.04|100.66|98.66|99.22|97.22|0
1746543000000|2025-05-06 14:50:00|100.08|98.08|100.8|98.8|101.31|99.31|100.08|98.08|0
1746543300000|2025-05-06 14:55:00|100.85|98.85|100.33|98.33|101.1|99.1|99.79|97.79|0
1746543600000|2025-05-06 15:00:00|100.19|98.19|99.6|97.6|100.51|98.51|99.14|97.14|0
1746543900000|2025-05-06 15:05:00|99.69|97.69|100.54|98.54|100.72|98.72|99.09|97.09|0
1746544200000|2025-05-06 15:10:00|100.49|98.49|99.92|97.92|100.96|98.96|99.63|97.63|0
1746544500000|2025-05-06 15:15:00|99.87|97.87|99.6|97.6|100.51|98.51|99.33|97.33|0
1746544800000|2025-05-06 15:20:00|99.55|97.55|98.49|96.49|99.59|97.59|98.11|96.11|0
1746545100000|2025-05-06 15:25:00|98.44|96.44|98.5|96.5|98.98|96.98|98.32|96.32|0
1746545400000|2025-05-06 15:30:00|98.49|96.49|98.01|96.01|99.44|97.44|98.01|96.01|0
1746545700000|2025-05-06 15:35:00|98.05|96.05|98.34|96.34|98.59|96.59|97.92|95.92|0
1746546000000|2025-05-06 15:40:00|98.29|96.29|100.42|98.42|100.63|98.63|98.24|96.24|0
1746546300000|2025-05-06 15:45:00|100.46|98.46|99.97|97.97|100.56|98.56|99.8|97.8|0
1746546600000|2025-05-06 15:50:00|100.01|98.01|101.36|99.36|101.5|99.5|99.8|97.8|0
1746546900000|2025-05-06 15:55:00|101.41|99.41|101.36|99.36|101.56|99.56|100.72|98.72|0
1746547200000|2025-05-06 16:00:00|101.41|99.41|100.48|98.48|101.5|99.5|100.47|98.47|0
1746547500000|2025-05-06 16:05:00|100.47|98.47|101.48|99.48|101.78|99.78|100.47|98.47|0
1746547800000|2025-05-06 16:10:00|101.53|99.53|96.8|94.8|101.87|99.87|95.89|93.89|0
1746548100000|2025-05-06 16:15:00|96.71|94.71|98.31|96.31|98.89|96.89|96.64|94.64|0
1746548400000|2025-05-06 16:20:00|98.4|96.4|101.65|99.65|102.07|100.07|97.89|95.89|0
1746548700000|2025-05-06 16:25:00|101.6|99.6|101.07|99.07|101.88|99.88|100.67|98.67|0
1746549000000|2025-05-06 16:30:00|101.09|99.09|100.07|98.07|101.36|99.36|99.98|97.98|0
1746549300000|2025-05-06 16:35:00|100.03|98.03|100.12|98.12|100.68|98.68|99.4|97.4|0
1746549600000|2025-05-06 16:40:00|100.17|98.17|101.89|99.89|102.18|100.18|99.91|97.91|0
1746549900000|2025-05-06 16:45:00|101.93|99.93|102.21|100.21|102.64|100.64|101.78|99.78|0
1746550200000|2025-05-06 16:50:00|102.3|100.3|103.03|101.03|103.54|101.54|102.23|100.23|0
1746550500000|2025-05-06 16:55:00|102.96|100.96|103.84|101.84|104.13|102.13|102.56|100.56|0
1746550800000|2025-05-06 17:00:00|103.74|101.74|103.31|101.31|104.29|102.29|101.88|99.88|0
1746551100000|2025-05-06 17:05:00|103.35|101.35|101.72|99.72|103.38|101.38|101.5|99.5|0
1746551400000|2025-05-06 17:10:00|101.83|99.83|101.94|99.94|102.69|100.69|101.67|99.67|0
1746551700000|2025-05-06 17:15:00|101.85|99.85|101.7|99.7|102.01|100.01|101.21|99.21|0
1746552000000|2025-05-06 17:20:00|101.79|99.79|103.39|101.39|103.78|101.78|101.59|99.59|0
1746552300000|2025-05-06 17:25:00|103.44|101.44|102.88|100.88|103.89|101.89|102.61|100.61|0
1746552600000|2025-05-06 17:30:00|102.93|100.93|102.47|100.47|103.11|101.11|102.19|100.19|0
1746552900000|2025-05-06 17:35:00|102.32|100.32|104.17|102.17|104.25|102.25|101.94|99.94|0
1746553200000|2025-05-06 17:40:00|104.12|102.12|105.51|103.51|105.63|103.63|104.12|102.12|0
1746553500000|2025-05-06 17:45:00|105.65|103.65|105.82|103.82|106.04|104.04|105.37|103.37|0
1746553800000|2025-05-06 17:50:00|105.86|103.86|105.17|103.17|106.06|104.06|104.83|102.83|0
1746554100000|2025-05-06 17:55:00|105.3|103.3|105.77|103.77|106.09|104.09|105.21|103.21|0
1746554400000|2025-05-06 18:00:00|105.81|103.81|103.91|101.91|105.81|103.81|103.19|101.19|0
1746554700000|2025-05-06 18:05:00|103.96|101.96|104.54|102.54|105.29|103.29|103.91|101.91|0
1746555000000|2025-05-06 18:10:00|104.48|102.48|104.96|102.96|105.76|103.76|104.48|102.48|0
1746555300000|2025-05-06 18:15:00|104.92|102.92|103.55|101.55|105.22|103.22|103.49|101.49|0
1746555600000|2025-05-06 18:20:00|103.5|101.5|102.8|100.8|103.76|101.76|102.67|100.67|0
1746555900000|2025-05-06 18:25:00|102.76|100.76|101.49|99.49|102.8|100.8|101.41|99.41|0
1746556200000|2025-05-06 18:30:00|101.53|99.53|101.76|99.76|101.94|99.94|101.39|99.39|0
1746556500000|2025-05-06 18:35:00|101.95|99.95|101.94|99.94|102.74|100.74|101.69|99.69|0
1746556800000|2025-05-06 18:40:00|101.99|99.99|102.1|100.1|102.39|100.39|101.24|99.24|0
1746557100000|2025-05-06 18:45:00|102.23|100.23|101.76|99.76|102.4|100.4|101.4|99.4|0
1746557400000|2025-05-06 18:50:00|101.81|99.81|101.43|99.43|102.74|100.74|101.32|99.32|0
1746557700000|2025-05-06 18:55:00|101.41|99.41|100.54|98.54|101.54|99.54|100.54|98.54|0
1746558000000|2025-05-06 19:00:00|100.59|98.59|101.08|99.08|101.14|99.14|100.25|98.25|0
1746558300000|2025-05-06 19:05:00|101.13|99.13|102.21|100.21|102.6|100.6|100.93|98.93|0
1746558600000|2025-05-06 19:10:00|102.2|100.2|101.41|99.41|102.91|100.91|101.3|99.3|0
1746558900000|2025-05-06 19:15:00|101.37|99.37|102.2|100.2|102.2|100.2|100.93|98.93|0
1746559200000|2025-05-06 19:20:00|102.15|100.15|101.83|99.83|102.47|100.47|101.73|99.73|0
1746559500000|2025-05-06 19:25:00|101.73|99.73|100.92|98.92|101.88|99.88|100.78|98.78|0
1746559800000|2025-05-06 19:30:00|100.87|98.87|100.39|98.39|101.06|99.06|99.94|97.94|0
1746560100000|2025-05-06 19:35:00|100.34|98.34|101.07|99.07|101.32|99.32|100.1|98.1|0
1746560400000|2025-05-06 19:40:00|101.16|99.16|100.09|98.09|101.16|99.16|100.07|98.07|0
1746560700000|2025-05-06 19:45:00|100.18|98.18|100.53|98.53|100.6|98.6|99.58|97.58|0
1746561000000|2025-05-06 19:50:00|100.39|98.39|102.59|100.59|102.86|100.86|100.3|98.3|0
1746561300000|2025-05-06 19:55:00|102.92|100.92|105.11|103.11|105.11|103.11|102.43|100.43|0
1746561600000|2025-05-06 20:00:00|104.92|102.92|104.91|102.91|105.55|103.55|104.63|102.63|0
1746561900000|2025-05-06 20:05:00|104.77|102.77|105.02|103.02|105.39|103.39|104.57|102.57|0
1746562200000|2025-05-06 20:10:00|104.98|102.98|105.39|103.39|105.51|103.51|104.97|102.97|0
1746562500000|2025-05-06 20:15:00|105.48|103.48|105.01|103.01|105.98|103.98|104.72|102.72|0
1746562800000|2025-05-06 20:20:00|105.1|103.1|105.7|103.7|105.84|103.84|105.02|103.02|0
1746563100000|2025-05-06 20:25:00|105.8|103.8|109.58|107.58|109.83|107.83|105.74|103.74|0
1746563400000|2025-05-06 20:30:00|109.39|107.39|108.89|106.89|109.45|107.45|108.42|106.42|0
1746563700000|2025-05-06 20:35:00|108.94|106.94|108.21|106.21|109.56|107.56|108.11|106.11|0
1746564000000|2025-05-06 20:40:00|108.16|106.16|108.31|106.31|108.59|106.59|108.11|106.11|0
1746564300000|2025-05-06 20:45:00|108.36|106.36|107.88|105.88|108.36|106.36|107.84|105.84|0
1746564600000|2025-05-06 20:50:00|107.83|105.83|107.61|105.61|108.22|106.22|107.45|105.45|0
1746564900000|2025-05-06 20:55:00|107.96|105.36|108.25|105.65|108.25|105.65|107.91|105.31|0
1746565200000|2025-05-06 21:00:00|108.14|105.54|108.5|105.9|108.72|106.12|108|105.4|0
1746565500000|2025-05-06 21:05:00|108.56|105.96|108.77|106.17|109.36|106.76|108.36|105.76|0
1746565800000|2025-05-06 21:10:00|108.59|105.99|108.39|105.79|108.71|106.11|108.27|105.67|0
1746566100000|2025-05-06 21:15:00|108.48|105.88|108.48|105.88|108.76|106.16|108.03|105.43|0
1746566400000|2025-05-06 21:20:00|108.5|105.9|108.49|105.89|108.57|105.97|108.4|105.8|0
1746566700000|2025-05-06 21:25:00|108.47|105.87|108.67|106.07|108.73|106.13|108.37|105.77|0
1746567000000|2025-05-06 21:30:00|108.68|106.08|108.77|106.17|108.89|106.29|108.68|106.08|0
1746567300000|2025-05-06 21:35:00|108.78|106.18|108.82|106.22|108.97|106.37|108.75|106.15|0
1746567600000|2025-05-06 21:40:00|108.92|106.32|108.84|106.24|109|106.4|108.64|106.04|0
1746567900000|2025-05-06 21:45:00|108.85|106.25|109|106.4|109|106.4|108.85|106.25|0
1746568200000|2025-05-06 21:50:00|108.91|106.31|109|106.4|109.22|106.62|108.9|106.3|0
1746568500000|2025-05-06 21:55:00|108.99|106.39|109.02|106.42|109.29|106.69|108.92|106.32|0
1746568800000|2025-05-06 22:00:00|109.21|106.61|98.65|96.05|109.31|106.71|97.07|94.47|0
1746569100000|2025-05-06 22:05:00|98.6|96|97.19|93.99|98.65|96.05|94.7|92.1|0
1746569400000|2025-05-06 22:10:00|97.41|94.21|99.08|95.88|99.41|96.21|97.41|94.21|0
1746569700000|2025-05-06 22:15:00|99.05|95.85|98.24|95.04|99.86|96.66|97.43|94.23|0
1746570000000|2025-05-06 22:20:00|98.2|95|98.42|95.22|98.98|95.78|97.05|93.85|0
1746570300000|2025-05-06 22:25:00|98.37|95.17|97.4|94.2|98.51|95.31|97.13|93.93|0
1746570600000|2025-05-06 22:30:00|97.35|94.15|98.64|95.44|98.75|95.55|96.91|93.71|0
1746570900000|2025-05-06 22:35:00|98.62|95.42|99.78|96.58|100.66|97.46|98.59|95.39|0
1746571200000|2025-05-06 22:40:00|99.8|96.6|99.75|96.55|99.84|96.64|99.03|95.83|0
1746571500000|2025-05-06 22:45:00|99.66|96.46|98.87|95.67|99.84|96.64|98.67|95.47|0
1746571800000|2025-05-06 22:50:00|98.85|95.65|98.05|94.85|98.85|95.65|97.6|94.4|0
1746572100000|2025-05-06 22:55:00|98.07|94.87|97.82|94.62|98.36|95.16|97.8|94.6|0
1746572400000|2025-05-06 23:00:00|97.8|94.6|98.42|95.22|98.57|95.37|97.44|94.24|0
1746572700000|2025-05-06 23:05:00|98.4|95.2|99.33|96.13|99.4|96.2|98.33|95.13|0
1746573000000|2025-05-06 23:10:00|99.29|96.09|99.06|95.86|99.47|96.27|98.81|95.61|0
1746573300000|2025-05-06 23:15:00|99.02|95.82|98.56|95.36|99.37|96.17|98.48|95.28|0
1746573600000|2025-05-06 23:20:00|98.61|95.41|98.25|95.05|98.61|95.41|98.18|94.98|0
1746573900000|2025-05-06 23:25:00|98.27|95.07|98.56|95.36|98.6|95.4|98.18|94.98|0
1746574200000|2025-05-06 23:30:00|98.54|95.34|99.23|96.03|99.41|96.21|98.47|95.27|0
1746574500000|2025-05-06 23:35:00|99.18|95.98|98.73|95.53|99.34|96.14|98.64|95.44|0
1746574800000|2025-05-06 23:40:00|98.78|95.58|98.37|95.17|98.82|95.62|98.1|94.9|0
1746575100000|2025-05-06 23:45:00|98.42|95.22|98.26|95.06|98.82|95.62|98.13|94.93|0
1746575400000|2025-05-06 23:50:00|98.28|95.08|98.01|94.81|98.41|95.21|97.83|94.63|0
1746575700000|2025-05-06 23:55:00|98.03|94.83|97.92|94.72|98.32|95.12|97.78|94.58|0
1746576000000|2025-05-07 00:00:00|97.96|94.76|98.49|95.29|98.7|95.5|97.72|94.52|0
1746576300000|2025-05-07 00:05:00|98.54|95.34|99.12|95.92|99.39|96.19|98.52|95.32|0
1746576600000|2025-05-07 00:10:00|99.05|95.85|99.47|96.27|100.2|97|98.96|95.76|0
1746576900000|2025-05-07 00:15:00|99.61|96.41|98.05|96.05|99.7|96.99|97.52|95.52|0
1746577200000|2025-05-07 00:20:00|98.02|96.02|96.88|94.88|98.46|96.46|96.81|94.81|0
1746577500000|2025-05-07 00:25:00|96.79|94.79|96.43|94.43|97.19|95.19|96.34|94.34|0
1746577800000|2025-05-07 00:30:00|96.32|94.32|95.72|93.72|96.34|94.34|95.11|93.11|0
1746578100000|2025-05-07 00:35:00|95.74|93.74|95.77|93.77|96.13|94.13|95.62|93.62|0
1746578400000|2025-05-07 00:40:00|95.82|93.82|95.81|93.81|96.05|94.05|95.58|93.58|0
1746578700000|2025-05-07 00:45:00|95.79|93.79|95.34|93.34|95.87|93.87|95.2|93.2|0
1746579000000|2025-05-07 00:50:00|95.37|93.37|95.49|93.49|95.56|93.56|95.17|93.17|0
1746579300000|2025-05-07 00:55:00|95.53|93.53|96.11|94.11|96.21|94.21|95.41|93.41|0
1746579600000|2025-05-07 01:00:00|96.09|94.09|95.33|93.33|96.5|94.5|95.33|93.33|0
1746579900000|2025-05-07 01:05:00|95.35|93.35|95.95|93.95|96.1|94.1|95.35|93.35|0
1746580200000|2025-05-07 01:10:00|95.97|93.97|96.19|94.19|96.46|94.46|95.76|93.76|0
1746580500000|2025-05-07 01:15:00|96.21|94.21|96.88|94.88|97.07|95.07|96.14|94.14|0
1746580800000|2025-05-07 01:20:00|96.9|94.9|96.88|94.88|97.14|95.14|96.77|94.77|0
1746581100000|2025-05-07 01:25:00|96.9|94.9|97.13|95.13|97.24|95.24|96.67|94.67|0
1746581400000|2025-05-07 01:30:00|97.19|95.19|97.62|95.62|97.9|95.9|97.09|95.09|0
1746581700000|2025-05-07 01:35:00|97.58|95.58|97.6|95.6|97.94|95.94|97.26|95.26|0
1746582000000|2025-05-07 01:40:00|97.58|95.58|97.21|95.21|97.71|95.71|97.08|95.08|0
1746582300000|2025-05-07 01:45:00|97.18|95.18|97.58|95.58|97.71|95.71|97.01|95.01|0
1746582600000|2025-05-07 01:50:00|97.56|95.56|97.16|95.16|97.61|95.61|97.01|95.01|0
1746582900000|2025-05-07 01:55:00|97.19|95.19|97.21|95.21|97.46|95.46|97.02|95.02|0
1746583200000|2025-05-07 02:00:00|97.17|95.17|97.88|95.88|98.03|96.03|97.1|95.1|0
1746583500000|2025-05-07 02:05:00|97.79|95.79|98.02|96.02|98.13|96.13|97.65|95.65|0
1746583800000|2025-05-07 02:10:00|98.05|96.05|98.18|96.18|98.47|96.47|98.02|96.02|0
1746584100000|2025-05-07 02:15:00|98.12|96.12|98.19|96.19|98.37|96.37|97.98|95.98|0
1746584400000|2025-05-07 02:20:00|98.24|96.24|99|97|99.02|97.02|97.9|95.9|0
1746584700000|2025-05-07 02:25:00|98.93|96.93|99.19|97.19|99.77|97.77|98.73|96.73|0
1746585000000|2025-05-07 02:30:00|99.17|97.17|99.37|97.37|99.53|97.53|98.91|96.91|0
1746585300000|2025-05-07 02:35:00|99.43|97.43|98.62|96.62|99.52|97.52|98.6|96.6|0
1746585600000|2025-05-07 02:40:00|98.67|96.67|99.62|97.62|99.87|97.87|98.67|96.67|0
1746585900000|2025-05-07 02:45:00|99.59|97.59|99.79|97.79|100.02|98.02|99.46|97.46|0
1746586200000|2025-05-07 02:50:00|99.83|97.83|99.64|97.64|100|98|99.46|97.46|0
1746586500000|2025-05-07 02:55:00|99.62|97.62|99.6|97.6|99.96|97.96|99.49|97.49|0
1746586800000|2025-05-07 03:00:00|99.58|97.58|99.25|97.25|99.68|97.68|99.25|97.25|0
1746587100000|2025-05-07 03:05:00|99.2|97.2|99.14|97.14|99.32|97.32|98.76|96.76|0
1746587400000|2025-05-07 03:10:00|99.12|97.12|98.36|96.36|99.15|97.15|98.26|96.26|0
1746587700000|2025-05-07 03:15:00|98.34|96.34|99.21|97.21|99.23|97.23|98.33|96.33|0
1746588000000|2025-05-07 03:20:00|99.23|97.23|99.32|97.32|99.55|97.55|99.07|97.07|0
1746588300000|2025-05-07 03:25:00|99.3|97.3|99.3|97.3|99.44|97.44|99.12|97.12|0
1746588600000|2025-05-07 03:30:00|99.26|97.26|98.64|96.64|99.42|97.42|98.56|96.56|0
1746588900000|2025-05-07 03:35:00|98.59|96.59|98.52|96.52|98.72|96.72|98.22|96.22|0
1746589200000|2025-05-07 03:40:00|98.56|96.56|98.86|96.86|99.09|97.09|98.53|96.53|0
1746589500000|2025-05-07 03:45:00|98.83|96.83|98.81|96.81|98.94|96.94|98.65|96.65|0
1746589800000|2025-05-07 03:50:00|98.88|96.88|98.88|96.88|99.05|97.05|98.73|96.73|0
1746590100000|2025-05-07 03:55:00|98.97|96.97|99|97|99.19|97.19|98.69|96.69|0
1746590400000|2025-05-07 04:00:00|99.02|97.02|98.79|96.79|99.07|97.07|98.73|96.73|0
1746590700000|2025-05-07 04:05:00|98.81|96.81|98.33|96.33|98.96|96.96|98.26|96.26|0
1746591000000|2025-05-07 04:10:00|98.34|96.34|97.9|95.9|98.38|96.38|97.65|95.65|0
1746591300000|2025-05-07 04:15:00|97.94|95.94|97.89|95.89|97.98|95.98|97.65|95.65|0
1746591600000|2025-05-07 04:20:00|97.97|95.97|97.75|95.75|97.97|95.97|97.75|95.75|0
1746591900000|2025-05-07 04:25:00|97.73|95.73|97.77|95.77|97.85|95.85|97.58|95.58|0
1746592200000|2025-05-07 04:30:00|97.93|95.93|98.51|96.51|98.54|96.54|97.77|95.77|0
1746592500000|2025-05-07 04:35:00|98.49|96.49|98.46|96.46|98.68|96.68|98.36|96.36|0
1746592800000|2025-05-07 04:40:00|98.48|96.48|98.46|96.46|98.6|96.6|98.39|96.39|0
1746593100000|2025-05-07 04:45:00|98.43|96.43|98.36|96.36|98.51|96.51|98.27|96.27|0
1746593400000|2025-05-07 04:50:00|98.4|96.4|98.21|96.21|98.57|96.57|98.19|96.19|0
1746593700000|2025-05-07 04:55:00|98.19|96.19|98.19|96.19|98.41|96.41|98.1|96.1|0
1746594000000|2025-05-07 05:00:00|98.12|96.12|98.79|96.79|98.94|96.94|98|96|0
1746594300000|2025-05-07 05:05:00|98.82|96.82|99.1|97.1|99.35|97.35|98.75|96.75|0
1746594600000|2025-05-07 05:10:00|99.05|97.05|98.76|96.76|99.19|97.19|98.72|96.72|0
1746594900000|2025-05-07 05:15:00|98.74|96.74|98.69|96.69|98.8|96.8|98.45|96.45|0
1746595200000|2025-05-07 05:20:00|98.71|96.71|98.87|96.87|99.06|97.06|98.6|96.6|0
1746595500000|2025-05-07 05:25:00|98.84|96.84|99.23|97.23|99.48|97.48|98.8|96.8|0
1746595800000|2025-05-07 05:30:00|99.25|97.25|98.68|96.68|99.27|97.27|98.52|96.52|0
1746596100000|2025-05-07 05:35:00|98.64|96.64|99.72|97.72|99.72|97.72|98.61|96.61|0
1746596400000|2025-05-07 05:40:00|99.74|97.74|100.11|98.11|100.23|98.23|99.65|97.65|0
1746596700000|2025-05-07 05:45:00|100.14|98.14|100.32|98.32|100.41|98.41|99.77|97.77|0
1746597000000|2025-05-07 05:50:00|100.25|98.25|99.98|97.98|100.25|98.25|99.29|97.29|0
1746597300000|2025-05-07 05:55:00|100.03|98.03|100.05|98.05|100.15|98.15|99.88|97.88|0
1746597600000|2025-05-07 06:00:00|100.02|98.02|99.48|97.48|100.44|98.44|99.4|97.4|0
1746597900000|2025-05-07 06:05:00|99.51|97.51|99.23|97.23|99.85|97.85|99.1|97.1|0
1746598200000|2025-05-07 06:10:00|99.25|97.25|99.67|97.67|99.69|97.69|99.22|97.22|0
1746598500000|2025-05-07 06:15:00|99.65|97.65|100.16|98.16|100.3|98.3|99.55|97.55|0
1746598800000|2025-05-07 06:20:00|100.32|98.32|100.78|98.78|101.11|99.11|100.2|98.2|0
1746599100000|2025-05-07 06:25:00|100.76|98.76|101.5|99.5|101.75|99.75|100.53|98.53|0
1746599400000|2025-05-07 06:30:00|101.53|99.53|101.16|99.16|101.82|99.82|101.16|99.16|0
1746599700000|2025-05-07 06:35:00|101.14|99.14|101.02|99.02|101.37|99.37|100.65|98.65|0
1746600000000|2025-05-07 06:40:00|101|99|101.17|99.17|101.17|99.17|100.7|98.7|0
1746600300000|2025-05-07 06:45:00|101.24|99.24|100.43|98.43|101.33|99.33|100.43|98.43|0
1746600600000|2025-05-07 06:50:00|100.42|98.42|100.29|98.29|100.75|98.75|100.26|98.26|0
1746600900000|2025-05-07 06:55:00|100.27|98.27|100.25|98.25|100.35|98.35|99.97|97.97|0
1746601200000|2025-05-07 07:00:00|100.23|98.23|100.13|98.13|100.53|98.53|99.75|97.75|0
1746601500000|2025-05-07 07:05:00|100.08|98.08|99.9|97.9|100.26|98.26|99.75|97.75|0
1746601800000|2025-05-07 07:10:00|99.94|97.94|100.5|98.5|100.8|98.8|99.86|97.86|0
1746602100000|2025-05-07 07:15:00|100.45|98.45|99.69|97.69|100.65|98.65|99.42|97.42|0
1746602400000|2025-05-07 07:20:00|99.72|97.72|99.31|97.31|99.72|97.72|99.17|97.17|0
1746602700000|2025-05-07 07:25:00|99.28|97.28|99.28|97.28|99.7|97.7|98.88|96.88|0
1746603000000|2025-05-07 07:30:00|99.37|97.37|99.06|97.06|99.55|97.55|99.03|97.03|0
1746603300000|2025-05-07 07:35:00|99.04|97.04|99.36|97.36|99.48|97.48|98.95|96.95|0
1746603600000|2025-05-07 07:40:00|99.49|97.49|99.52|97.52|99.77|97.77|99.33|97.33|0
1746603900000|2025-05-07 07:45:00|99.5|97.5|99.12|97.12|99.68|97.68|98.95|96.95|0
1746604200000|2025-05-07 07:50:00|99.1|97.1|98.74|96.74|99.23|97.23|98.55|96.55|0
1746604500000|2025-05-07 07:55:00|98.78|96.78|98.76|96.76|98.99|96.99|98.65|96.65|0
1746604800000|2025-05-07 08:00:00|98.74|96.74|98.54|96.54|98.74|96.74|97.95|95.95|0
1746605100000|2025-05-07 08:05:00|98.45|96.45|99.18|97.18|99.28|97.28|98.2|96.2|0
1746605400000|2025-05-07 08:10:00|99.23|97.23|99.48|97.48|100.08|98.08|99.15|97.15|0
1746605700000|2025-05-07 08:15:00|99.46|97.46|99.52|97.52|99.71|97.71|99.27|97.27|0
1746606000000|2025-05-07 08:20:00|99.5|97.5|99.58|97.58|99.72|97.72|99.37|97.37|0
1746606300000|2025-05-07 08:25:00|99.55|97.55|98.63|96.63|99.6|97.6|98.61|96.61|0
1746606600000|2025-05-07 08:30:00|98.61|96.61|98.26|96.26|98.82|96.82|98.23|96.23|0
1746606900000|2025-05-07 08:35:00|98.3|96.3|98.51|96.51|98.84|96.84|98.24|96.24|0
1746607200000|2025-05-07 08:40:00|98.49|96.49|98.58|96.58|98.7|96.7|98.17|96.17|0
1746607500000|2025-05-07 08:45:00|98.56|96.56|99.12|97.12|99.12|97.12|98.47|96.47|0
1746607800000|2025-05-07 08:50:00|99.1|97.1|98.81|96.81|99.34|97.34|98.64|96.64|0
1746608100000|2025-05-07 08:55:00|98.77|96.77|98.39|96.39|98.81|96.81|98.24|96.24|0
1746608400000|2025-05-07 09:00:00|98.36|96.36|97.89|95.89|98.43|96.43|97.84|95.84|0
1746608700000|2025-05-07 09:05:00|97.87|95.87|98.23|96.23|98.35|96.35|97.87|95.87|0
1746609000000|2025-05-07 09:10:00|98.21|96.21|98.19|96.19|98.89|96.89|98.13|96.13|0
1746609300000|2025-05-07 09:15:00|98.15|96.15|98.33|96.33|98.53|96.53|98.11|96.11|0
1746609600000|2025-05-07 09:20:00|98.37|96.37|99.09|97.09|99.22|97.22|98.34|96.34|0
1746609900000|2025-05-07 09:25:00|99.04|97.04|99.08|97.08|99.17|97.17|98.87|96.87|0
1746610200000|2025-05-07 09:30:00|99.04|97.04|99.68|97.68|99.72|97.72|98.9|96.9|0
1746610500000|2025-05-07 09:35:00|99.65|97.65|99.31|97.31|99.9|97.9|99.23|97.23|0
1746610800000|2025-05-07 09:40:00|99.35|97.35|98.79|96.79|99.4|97.4|98.73|96.73|0
1746611100000|2025-05-07 09:45:00|98.82|96.82|98.35|96.35|98.82|96.82|98.28|96.28|0
1746611400000|2025-05-07 09:50:00|98.39|96.39|98.57|96.57|98.69|96.69|97.99|95.99|0
1746611700000|2025-05-07 09:55:00|98.59|96.59|99|97|99.03|97.03|98.48|96.48|0
1746612000000|2025-05-07 10:00:00|99.05|97.05|99.8|97.8|100.06|98.06|99.05|97.05|0
1746612300000|2025-05-07 10:05:00|99.83|97.83|99.41|97.41|100.06|98.06|99.39|97.39|0
1746612600000|2025-05-07 10:10:00|99.47|97.47|98.5|96.5|99.47|97.47|98.42|96.42|0
1746612900000|2025-05-07 10:15:00|98.57|96.57|98.72|96.72|98.83|96.83|98.42|96.42|0
1746613200000|2025-05-07 10:20:00|98.74|96.74|98.68|96.68|98.92|96.92|98.61|96.61|0
1746613500000|2025-05-07 10:25:00|98.65|96.65|98.98|96.98|99.13|97.13|98.54|96.54|0
1746613800000|2025-05-07 10:30:00|99.05|97.05|99.25|97.25|99.39|97.39|99.05|97.05|0
1746614100000|2025-05-07 10:35:00|99.2|97.2|99.1|97.1|99.36|97.36|99.08|97.08|0
1746614400000|2025-05-07 10:40:00|99.13|97.13|98.23|96.23|99.33|97.33|98.19|96.19|0
1746614700000|2025-05-07 10:45:00|98.25|96.25|97.97|95.97|98.39|96.39|97.76|95.76|0
1746615000000|2025-05-07 10:50:00|97.72|95.72|97.97|95.97|98.59|96.59|97.72|95.72|0
1746615300000|2025-05-07 10:55:00|98|96|98.42|96.42|98.7|96.7|97.66|95.66|0
1746615600000|2025-05-07 11:00:00|98.2|96.2|97.89|95.89|98.65|96.65|97.64|95.64|0
1746615900000|2025-05-07 11:05:00|97.96|95.96|97.73|95.73|98|96|97.73|95.73|0
1746616200000|2025-05-07 11:10:00|97.82|95.82|97.35|95.35|97.9|95.9|97.24|95.24|0
1746616500000|2025-05-07 11:15:00|97.38|95.38|97.48|95.48|97.56|95.56|97.34|95.34|0
1746616800000|2025-05-07 11:20:00|97.5|95.5|97.31|95.31|97.57|95.57|97.02|95.02|0
1746617100000|2025-05-07 11:25:00|97.36|95.36|97.83|95.83|97.98|95.98|97.31|95.31|0
1746617400000|2025-05-07 11:30:00|97.81|95.81|98|96|98.08|96.08|97.74|95.74|0
1746617700000|2025-05-07 11:35:00|97.96|95.96|98.23|96.23|98.37|96.37|97.86|95.86|0
1746618000000|2025-05-07 11:40:00|98.26|96.26|99.1|97.1|99.21|97.21|98.17|96.17|0
1746618300000|2025-05-07 11:45:00|99.11|97.11|98.53|96.53|99.17|97.17|98.4|96.4|0
1746618600000|2025-05-07 11:50:00|98.54|96.54|98.67|96.67|98.76|96.76|98.24|96.24|0
1746618900000|2025-05-07 11:55:00|98.8|96.8|98.51|96.51|98.82|96.82|98.5|96.5|0
1746619200000|2025-05-07 12:00:00|98.55|96.55|98.86|96.86|98.86|96.86|98.42|96.42|0
1746619500000|2025-05-07 12:05:00|98.79|96.79|100.74|98.74|100.96|98.96|98.72|96.72|0
1746619800000|2025-05-07 12:10:00|100.78|98.78|101.42|99.42|101.6|99.6|100.78|98.78|0
1746620100000|2025-05-07 12:15:00|101.46|99.46|100.62|98.62|101.66|99.66|100.44|98.44|0
1746620400000|2025-05-07 12:20:00|100.65|98.65|100.65|98.65|100.77|98.77|100.2|98.2|0
1746620700000|2025-05-07 12:25:00|100.67|98.67|101.48|99.48|101.82|99.82|100.52|98.52|0
1746621000000|2025-05-07 12:30:00|101.62|99.62|101.64|99.64|101.7|99.7|100.53|98.53|0
1746621300000|2025-05-07 12:35:00|101.63|99.63|101.28|99.28|101.73|99.73|101.05|99.05|0
1746621600000|2025-05-07 12:40:00|101.31|99.31|100.36|98.36|101.32|99.32|100.35|98.35|0
1746621900000|2025-05-07 12:45:00|100.4|98.4|100.78|98.78|100.92|98.92|100.12|98.12|0
1746622200000|2025-05-07 12:50:00|100.82|98.82|100.22|98.22|100.82|98.82|99.84|97.84|0
1746622500000|2025-05-07 12:55:00|100.24|98.24|101.3|99.3|101.43|99.43|100.21|98.21|0
1746622800000|2025-05-07 13:00:00|101.34|99.34|101.98|99.98|102.39|100.39|101.27|99.27|0
1746623100000|2025-05-07 13:05:00|102|100|103.38|101.38|103.47|101.47|101.81|99.81|0
1746623400000|2025-05-07 13:10:00|103.43|101.43|103.45|101.45|103.45|101.45|103|101|0
1746623700000|2025-05-07 13:15:00|103.4|101.4|103.09|101.09|103.66|101.66|102.48|100.48|0
1746624000000|2025-05-07 13:20:00|103.14|101.14|102.73|100.13|103.45|101.45|102.22|100.1|0
1746624300000|2025-05-07 13:25:00|102.66|100.06|103.05|100.45|103.28|100.68|102.54|99.94|0
1746624600000|2025-05-07 13:30:00|103.66|101.66|102.41|100.41|103.99|101.99|101.52|99.52|0
1746624900000|2025-05-07 13:35:00|102.5|100.5|103.09|101.09|103.85|101.85|102.33|100.33|0
1746625200000|2025-05-07 13:40:00|102.9|100.9|100.46|98.46|102.9|100.9|100.18|98.18|0
1746625500000|2025-05-07 13:45:00|100.41|98.41|103.08|101.08|103.23|101.23|100.09|98.09|0
1746625800000|2025-05-07 13:50:00|103.23|101.23|101.46|99.46|103.32|101.32|100.98|98.98|0
1746626100000|2025-05-07 13:55:00|101.41|99.41|99.39|97.39|101.43|99.43|98.96|96.96|0
1746626400000|2025-05-07 14:00:00|99.26|97.26|99.24|97.24|99.78|97.78|98.84|96.84|0
1746626700000|2025-05-07 14:05:00|99.22|97.22|98.52|96.52|99.68|97.68|98.52|96.52|0
1746627000000|2025-05-07 14:10:00|98.56|96.56|98.96|96.96|99.53|97.53|98.16|96.16|0
1746627300000|2025-05-07 14:15:00|98.92|96.92|99.03|97.03|99.77|97.77|98.5|96.5|0
1746627600000|2025-05-07 14:20:00|98.96|96.96|98.74|96.74|99.82|97.82|98.51|96.51|0
1746627900000|2025-05-07 14:25:00|98.65|96.65|98.21|96.21|99.29|97.29|98.01|96.01|0
1746628200000|2025-05-07 14:30:00|98.16|96.16|98.75|96.75|99.04|97.04|98.07|96.07|0
1746628500000|2025-05-07 14:35:00|98.71|96.71|98.26|96.26|98.97|96.97|98.13|96.13|0
1746628800000|2025-05-07 14:40:00|98.21|96.21|97.9|95.9|98.56|96.56|97.78|95.78|0
1746629100000|2025-05-07 14:45:00|97.95|95.95|99.44|97.44|99.59|97.59|97.64|95.64|0
1746629400000|2025-05-07 14:50:00|99.53|97.53|103.07|101.07|103.11|101.11|99.24|97.24|0
1746629700000|2025-05-07 14:55:00|103.44|101.44|102.22|100.22|103.44|101.44|101.91|99.91|0
1746630000000|2025-05-07 15:00:00|102.26|100.26|103.06|101.06|104.22|102.22|102.26|100.26|0
1746630300000|2025-05-07 15:05:00|102.97|100.97|103.03|101.03|103.86|101.86|102.25|100.25|0
1746630600000|2025-05-07 15:10:00|102.89|100.89|104.23|102.23|104.71|102.71|102.19|100.19|0
1746630900000|2025-05-07 15:15:00|104.18|102.18|103.4|101.4|104.42|102.42|103.12|101.12|0
1746631200000|2025-05-07 15:20:00|103.45|101.45|102.87|100.87|103.94|101.94|102.44|100.44|0
1746631500000|2025-05-07 15:25:00|102.83|100.83|102.77|100.77|103.54|101.54|102.51|100.51|0
1746631800000|2025-05-07 15:30:00|102.86|100.86|102.94|100.94|103.22|101.22|101.99|99.99|0
1746632100000|2025-05-07 15:35:00|102.85|100.85|102.28|100.28|103.33|101.33|101.9|99.9|0
1746632400000|2025-05-07 15:40:00|102.23|100.23|100.51|98.51|102.33|100.33|100.35|98.35|0
1746632700000|2025-05-07 15:45:00|100.39|98.39|103.19|101.19|103.29|101.29|100.11|98.11|0
1746633000000|2025-05-07 15:50:00|103.3|101.3|101.44|99.44|103.77|101.77|101.29|99.29|0
1746633300000|2025-05-07 15:55:00|101.57|99.57|100.84|98.84|101.92|99.92|100.73|98.73|0
1746633600000|2025-05-07 16:00:00|100.93|98.93|101.17|99.17|101.48|99.48|100.64|98.64|0
1746633900000|2025-05-07 16:05:00|101.03|99.03|100.95|98.95|102.11|100.11|100.28|98.28|0
1746634200000|2025-05-07 16:10:00|100.88|98.88|100.86|98.86|101.15|99.15|100.45|98.45|0
1746634500000|2025-05-07 16:15:00|100.91|98.91|100.14|98.14|101.4|99.4|100.12|98.12|0
1746634800000|2025-05-07 16:20:00|100.1|98.1|101.99|99.99|102.21|100.21|99.91|97.91|0
1746635100000|2025-05-07 16:25:00|102.03|100.03|102.48|100.48|102.52|100.52|101.2|99.2|0
1746635400000|2025-05-07 16:30:00|102.38|100.38|101.9|99.9|102.73|100.73|101.58|99.58|0
1746635700000|2025-05-07 16:35:00|101.85|99.85|101|99|102.18|100.18|100.99|98.99|0
1746636000000|2025-05-07 16:40:00|100.95|98.95|99.59|97.59|101.13|99.13|99.45|97.45|0
1746636300000|2025-05-07 16:45:00|99.63|97.63|99.6|97.6|99.99|97.99|99.1|97.1|0
1746636600000|2025-05-07 16:50:00|99.56|97.56|98.79|96.79|99.88|97.88|98.5|96.5|0
1746636900000|2025-05-07 16:55:00|98.75|96.75|98.02|96.02|98.77|96.77|97.81|95.81|0
1746637200000|2025-05-07 17:00:00|98.07|96.07|98.02|96.02|98.43|96.43|97.52|95.52|0
1746637500000|2025-05-07 17:05:00|97.93|95.93|98.17|96.17|98.22|96.22|97.76|95.76|0
1746637800000|2025-05-07 17:10:00|98.04|96.04|97.37|95.37|98.14|96.14|97.24|95.24|0
1746638100000|2025-05-07 17:15:00|97.32|95.32|98.07|96.07|98.14|96.14|97.32|95.32|0
1746638400000|2025-05-07 17:20:00|98.16|96.16|97.81|95.81|99.09|97.09|97.57|95.57|0
1746638700000|2025-05-07 17:25:00|97.76|95.76|98.28|96.28|98.43|96.43|97.51|95.51|0
1746639000000|2025-05-07 17:30:00|98.33|96.33|99.22|97.22|99.22|97.22|98.13|96.13|0
1746639300000|2025-05-07 17:35:00|99.17|97.17|100.13|98.13|100.78|98.78|99.13|97.13|0
1746639600000|2025-05-07 17:40:00|100.18|98.18|100.33|98.33|100.6|98.6|99.67|97.67|0
1746639900000|2025-05-07 17:45:00|100.37|98.37|99.57|97.57|100.48|98.48|99.49|97.49|0
1746640200000|2025-05-07 17:50:00|99.5|97.5|102.92|100.92|103.92|101.92|99.4|97.4|0
1746640500000|2025-05-07 17:55:00|102.9|100.9|102.54|100.54|103.85|101.85|102.14|100.14|0
1746640800000|2025-05-07 18:00:00|102.71|100.71|102.06|100.06|109.17|107.17|100.09|98.09|0
1746641100000|2025-05-07 18:05:00|102.11|100.11|109.41|107.41|110.34|108.34|102.09|100.09|0
1746641400000|2025-05-07 18:10:00|109.53|107.53|108.93|106.93|110.07|108.07|107.25|105.25|0
1746641700000|2025-05-07 18:15:00|109.27|107.27|107.85|105.85|110.27|108.27|107.76|105.76|0
1746642000000|2025-05-07 18:20:00|107.95|105.95|106.89|104.89|108.04|106.04|105.65|103.65|0
1746642300000|2025-05-07 18:25:00|106.84|104.84|105.88|103.88|107.07|105.07|105|103|0
1746642600000|2025-05-07 18:30:00|105.78|103.78|102.69|100.69|106.98|104.98|102.29|100.29|0
1746642900000|2025-05-07 18:35:00|102.54|100.54|101.2|99.2|104.14|102.14|100.79|98.79|0
1746643200000|2025-05-07 18:40:00|101.25|99.25|102.18|100.18|102.19|100.19|100.46|98.46|0
1746643500000|2025-05-07 18:45:00|102.13|100.13|105.5|103.5|106.97|104.97|100.75|98.75|0
1746643800000|2025-05-07 18:50:00|105.29|103.29|104.17|102.17|106.68|104.68|103.9|101.9|0
1746644100000|2025-05-07 18:55:00|103.94|101.94|98.34|96.34|104.08|102.08|97.76|95.76|0
1746644400000|2025-05-07 19:00:00|98.48|96.48|99.37|97.37|100.81|98.81|98.35|96.35|0
1746644700000|2025-05-07 19:05:00|99.28|97.28|98.66|96.66|100.59|98.59|98.3|96.3|0
1746645000000|2025-05-07 19:10:00|98.62|96.62|99.7|97.7|101.3|99.3|98.62|96.62|0
1746645300000|2025-05-07 19:15:00|99.79|97.79|98.91|96.91|101.29|99.29|98.91|96.91|0
1746645600000|2025-05-07 19:20:00|99.09|97.09|100.76|98.76|100.97|98.97|98.86|96.86|0
1746645900000|2025-05-07 19:25:00|100.83|98.83|104.82|102.82|105.18|103.18|100.81|98.81|0
1746646200000|2025-05-07 19:30:00|104.73|102.73|105.22|103.22|105.35|103.35|103.48|101.48|0
1746646500000|2025-05-07 19:35:00|105.27|103.27|103.15|101.15|105.57|103.57|101.9|99.9|0
1746646800000|2025-05-07 19:40:00|103.19|101.19|96.11|94.11|103.29|101.29|92.51|90.51|0
1746647100000|2025-05-07 19:45:00|95.95|93.95|99.23|97.23|99.33|97.33|94.07|92.07|0
1746647400000|2025-05-07 19:50:00|99.19|97.19|98.72|96.72|102.72|100.72|98.12|96.12|0
1746647700000|2025-05-07 19:55:00|98.81|96.81|97.75|95.75|99.36|97.36|96.14|94.14|0
1746648000000|2025-05-07 20:00:00|97.46|95.46|96.84|94.84|97.79|95.79|95.15|93.15|0
1746648300000|2025-05-07 20:05:00|96.59|94.59|97.79|95.79|98.02|96.02|96.41|94.41|0
1746648600000|2025-05-07 20:10:00|97.84|95.84|97|95|98|96|96.82|94.82|0
1746648900000|2025-05-07 20:15:00|96.96|94.96|96.83|94.83|97.21|95.21|96.35|94.35|0
1746649200000|2025-05-07 20:20:00|96.88|94.88|97.88|95.88|97.97|95.97|96.88|94.88|0
1746649500000|2025-05-07 20:25:00|97.93|95.93|98.21|96.21|98.37|96.37|97.72|95.72|0
1746649800000|2025-05-07 20:30:00|98.16|96.16|98.4|96.4|98.43|96.43|98.04|96.04|0
1746650100000|2025-05-07 20:35:00|98.36|96.36|98.18|96.18|98.48|96.48|98.02|96.02|0
1746650400000|2025-05-07 20:40:00|98.13|96.13|98.03|96.03|98.3|96.3|97.77|95.77|0
1746650700000|2025-05-07 20:45:00|97.98|95.98|98|96|98.25|96.25|97.94|95.94|0
1746651000000|2025-05-07 20:50:00|98.09|96.09|98.17|96.17|98.17|96.17|97.57|95.57|0
1746651300000|2025-05-07 20:55:00|98.47|95.87|98.33|95.73|98.52|95.92|98.24|95.64|0
1746651600000|2025-05-07 21:00:00|98.28|95.68|98.12|95.52|98.28|95.68|98|95.4|0
1746651900000|2025-05-07 21:05:00|98.1|95.5|98.05|95.45|98.13|95.53|98.04|95.44|0
1746652200000|2025-05-07 21:10:00|98.07|95.47|98.09|95.49|98.09|95.49|98|95.4|0
1746652500000|2025-05-07 21:15:00|98.04|95.44|98.09|95.49|98.11|95.51|98.04|95.44|0
1746652800000|2025-05-07 21:20:00|98.12|95.52|98.16|95.56|98.27|95.67|98.08|95.48|0
1746653100000|2025-05-07 21:25:00|98.19|95.59|98.24|95.64|98.24|95.64|98.12|95.52|0
1746653400000|2025-05-07 21:30:00|98.27|95.67|98.42|95.82|98.42|95.82|98.2|95.6|0
1746653700000|2025-05-07 21:35:00|98.41|95.81|98.52|95.92|98.52|95.92|98.3|95.7|0
1746654000000|2025-05-07 21:40:00|98.5|95.9|98.59|95.99|98.59|95.99|98.33|95.73|0
1746654300000|2025-05-07 21:45:00|98.58|95.98|98.25|95.65|98.59|95.99|98.18|95.58|0
1746654600000|2025-05-07 21:50:00|98.26|95.66|98.26|95.66|98.27|95.67|98.11|95.51|0
1746654900000|2025-05-07 21:55:00|98.27|95.67|98.48|95.88|98.53|95.93|98.23|95.63|0
1746655200000|2025-05-07 22:00:00|98.66|96.06|99.71|97.11|99.92|97.32|98.66|96.06|0
1746655500000|2025-05-07 22:05:00|99.74|97.14|99.07|96.47|99.74|97.14|98.79|96.19|0
1746655800000|2025-05-07 22:10:00|99.11|96.51|98.9|96.3|99.23|96.63|98.63|96.03|0
1746656100000|2025-05-07 22:15:00|98.88|96.28|99.29|96.69|99.54|96.94|98.88|96.28|0
1746656400000|2025-05-07 22:20:00|99.2|96.6|98.76|96.16|99.61|97.01|98.67|96.07|0
1746656700000|2025-05-07 22:25:00|98.74|96.14|98.23|95.63|98.74|96.14|98.21|95.61|0
1746657000000|2025-05-07 22:30:00|98.21|95.61|98.16|95.56|98.21|95.61|97.96|95.36|0
1746657300000|2025-05-07 22:35:00|98.14|95.54|98.16|95.56|98.21|95.61|97.98|95.38|0
1746657600000|2025-05-07 22:40:00|98.11|95.51|98.25|95.65|98.29|95.69|98.02|95.42|0
1746657900000|2025-05-07 22:45:00|98.22|95.62|98.47|95.87|98.47|95.87|98|95.4|0
1746658200000|2025-05-07 22:50:00|98.43|95.83|98.24|95.64|98.52|95.92|98.22|95.62|0
1746658500000|2025-05-07 22:55:00|98.26|95.66|98.42|95.82|98.49|95.89|98.1|95.5|0
1746658800000|2025-05-07 23:00:00|98.37|95.77|97.96|95.36|98.46|95.86|97.94|95.34|0
1746659100000|2025-05-07 23:05:00|97.74|95.14|97.89|95.29|98.23|95.63|97.55|94.95|0
1746659400000|2025-05-07 23:10:00|97.87|95.27|97.82|95.22|97.96|95.36|97.73|95.13|0
1746659700000|2025-05-07 23:15:00|97.84|95.24|97.82|95.22|97.86|95.26|97.73|95.13|0
1746660000000|2025-05-07 23:20:00|97.75|95.15|97.86|95.26|97.95|95.35|97.73|95.13|0
1746660300000|2025-05-07 23:25:00|97.81|95.21|97.4|94.8|97.84|95.24|97.38|94.78|0
1746660600000|2025-05-07 23:30:00|97.45|94.85|97.7|95.1|97.7|95.1|97.18|94.58|0
1746660900000|2025-05-07 23:35:00|97.67|95.07|97.56|94.96|97.79|95.19|97.49|94.89|0
1746661200000|2025-05-07 23:40:00|97.58|94.98|98.3|95.7|98.35|95.75|97.58|94.98|0
1746661500000|2025-05-07 23:45:00|98.28|95.68|98.21|95.61|98.44|95.84|98.07|95.47|0
1746661800000|2025-05-07 23:50:00|98.23|95.63|98.16|95.56|98.32|95.72|98.02|95.42|0
1746662100000|2025-05-07 23:55:00|98.2|95.6|98.23|95.63|98.25|95.65|98|95.4|0
1746662400000|2025-05-08 00:00:00|98.16|95.56|97.18|94.58|98.16|95.56|97.05|94.45|0
1746662700000|2025-05-08 00:05:00|97.16|94.56|96.88|94.28|97.52|94.92|96.86|94.26|0
1746663000000|2025-05-08 00:10:00|96.95|94.35|97.56|94.96|97.65|95.05|96.95|94.35|0
1746663300000|2025-05-08 00:15:00|97.58|94.98|97.53|95.53|97.69|95.66|97.19|94.98|0
1746663600000|2025-05-08 00:20:00|97.5|95.5|97.06|95.06|98.32|96.32|97.06|95.06|0
1746663900000|2025-05-08 00:25:00|97.09|95.09|96.57|94.57|97.29|95.29|96.57|94.57|0
1746664200000|2025-05-08 00:30:00|96.56|94.56|96.72|94.72|97.02|95.02|96.52|94.52|0
1746664500000|2025-05-08 00:35:00|96.73|94.73|97.77|95.77|97.93|95.93|96.73|94.73|0
1746664800000|2025-05-08 00:40:00|97.75|95.75|98.71|96.71|98.78|96.78|97.67|95.67|0
1746665100000|2025-05-08 00:45:00|98.73|96.73|98.29|96.29|98.91|96.91|98.25|96.25|0
1746665400000|2025-05-08 00:50:00|98.27|96.27|98.24|96.24|98.49|96.49|98.02|96.02|0
1746665700000|2025-05-08 00:55:00|98.22|96.22|94.12|92.12|98.36|96.36|93.54|91.54|0
1746666000000|2025-05-08 01:00:00|94.16|92.16|94.07|92.07|95.01|93.01|93.43|91.43|0
1746666300000|2025-05-08 01:05:00|94.03|92.03|92.15|90.15|94.73|92.73|91.89|89.89|0
1746666600000|2025-05-08 01:10:00|92.13|90.13|92.26|90.26|92.59|90.59|91.58|89.58|0
1746666900000|2025-05-08 01:15:00|92.28|90.28|91.9|89.9|92.5|90.5|91.67|89.67|0
1746667200000|2025-05-08 01:20:00|91.94|89.94|91.55|89.55|91.94|89.94|90.8|88.8|0
1746667500000|2025-05-08 01:25:00|91.61|89.61|91.71|89.71|92.24|90.24|91.28|89.28|0
1746667800000|2025-05-08 01:30:00|91.73|89.73|91.54|89.54|92.17|90.17|91.5|89.5|0
1746668100000|2025-05-08 01:35:00|91.56|89.56|92.15|90.15|92.19|90.19|91.56|89.56|0
1746668400000|2025-05-08 01:40:00|92.17|90.17|92.55|90.55|92.77|90.77|92.08|90.08|0
1746668700000|2025-05-08 01:45:00|92.53|90.53|92.56|90.56|92.73|90.73|92.35|90.35|0
1746669000000|2025-05-08 01:50:00|92.61|90.61|92.86|90.86|92.95|90.95|92.35|90.35|0
1746669300000|2025-05-08 01:55:00|92.9|90.9|93.36|91.36|93.65|91.65|92.7|90.7|0
1746669600000|2025-05-08 02:00:00|93.33|91.33|92.77|90.77|93.33|91.33|92.64|90.64|0
1746669900000|2025-05-08 02:05:00|92.79|90.79|92.74|90.74|92.86|90.86|92.31|90.31|0
1746670200000|2025-05-08 02:10:00|92.76|90.76|92.69|90.69|92.83|90.83|92.56|90.56|0
1746670500000|2025-05-08 02:15:00|92.65|90.65|92.32|90.32|92.71|90.71|92.13|90.13|0
1746670800000|2025-05-08 02:20:00|92.29|90.29|92.39|90.39|92.55|90.55|92.06|90.06|0
1746671100000|2025-05-08 02:25:00|92.44|90.44|92.22|90.22|92.63|90.63|91.96|89.96|0
1746671400000|2025-05-08 02:30:00|92.26|90.26|91.9|89.9|92.32|90.32|91.51|89.51|0
1746671700000|2025-05-08 02:35:00|91.86|89.86|91.52|89.52|92|90|91.42|89.42|0
1746672000000|2025-05-08 02:40:00|91.56|89.56|91.32|89.32|91.56|89.56|90.9|88.9|0
1746672300000|2025-05-08 02:45:00|91.35|89.35|91.35|89.35|91.37|89.37|91.18|89.18|0
1746672600000|2025-05-08 02:50:00|91.33|89.33|91.38|89.38|91.72|89.72|91.25|89.25|0
1746672900000|2025-05-08 02:55:00|91.35|89.35|91.5|89.5|91.56|89.56|91.33|89.33|0
1746673200000|2025-05-08 03:00:00|91.46|89.46|90.94|88.94|91.69|89.69|90.91|88.91|0
1746673500000|2025-05-08 03:05:00|90.91|88.91|90.61|88.61|91.06|89.06|90.61|88.61|0
1746673800000|2025-05-08 03:10:00|90.59|88.59|90.49|88.49|90.71|88.71|90.26|88.26|0
1746674100000|2025-05-08 03:15:00|90.51|88.51|90.12|88.12|90.58|88.58|90.05|88.05|0
1746674400000|2025-05-08 03:20:00|90.13|88.13|88.99|86.99|90.13|88.13|88.58|86.58|0
1746674700000|2025-05-08 03:25:00|89.03|87.03|89.13|87.13|89.22|87.22|88.95|86.95|0
1746675000000|2025-05-08 03:30:00|89.15|87.15|89.04|87.04|89.33|87.33|88.93|86.93|0
1746675300000|2025-05-08 03:35:00|89.02|87.02|88.99|86.99|89.14|87.14|88.73|86.73|0
1746675600000|2025-05-08 03:40:00|89.01|87.01|88.91|86.91|89.47|87.47|88.85|86.85|0
1746675900000|2025-05-08 03:45:00|88.83|86.83|88.61|86.61|88.94|86.94|88.46|86.46|0
1746676200000|2025-05-08 03:50:00|88.57|86.57|88.35|86.35|88.63|86.63|88.3|86.3|0
1746676500000|2025-05-08 03:55:00|88.3|86.3|88.37|86.37|88.43|86.43|88.26|86.26|0
1746676800000|2025-05-08 04:00:00|88.41|86.41|88.71|86.71|88.89|86.89|88.41|86.41|0
1746677100000|2025-05-08 04:05:00|88.69|86.69|88.16|86.16|88.75|86.75|88.16|86.16|0
1746677400000|2025-05-08 04:10:00|88.14|86.14|88.18|86.18|88.23|86.23|88.03|86.03|0
1746677700000|2025-05-08 04:15:00|88.2|86.2|88.11|86.11|88.25|86.25|87.99|85.99|0
1746678000000|2025-05-08 04:20:00|88.12|86.12|88.63|86.63|88.72|86.72|88.05|86.05|0
1746678300000|2025-05-08 04:25:00|88.65|86.65|88.77|86.77|89.13|87.13|88.57|86.57|0
1746678600000|2025-05-08 04:30:00|88.79|86.79|88.62|86.62|88.83|86.83|88.41|86.41|0
1746678900000|2025-05-08 04:35:00|88.58|86.58|88.18|86.18|88.66|86.66|88.14|86.14|0
1746679200000|2025-05-08 04:40:00|88.12|86.12|88.13|86.13|88.22|86.22|87.93|85.93|0
1746679500000|2025-05-08 04:45:00|88.15|86.15|88.18|86.18|88.26|86.26|88.05|86.05|0
1746679800000|2025-05-08 04:50:00|88.16|86.16|88.26|86.26|88.33|86.33|88.04|86.04|0
1746680100000|2025-05-08 04:55:00|88.24|86.24|88.42|86.42|88.42|86.42|88.01|86.01|0
1746680400000|2025-05-08 05:00:00|88.44|86.44|88.46|86.46|88.59|86.59|88.06|86.06|0
1746680700000|2025-05-08 05:05:00|88.44|86.44|88.31|86.31|88.59|86.59|88.24|86.24|0
1746681000000|2025-05-08 05:10:00|88.33|86.33|88.66|86.66|88.74|86.74|88.11|86.11|0
1746681300000|2025-05-08 05:15:00|88.61|86.61|88.71|86.71|88.89|86.89|88.56|86.56|0
1746681600000|2025-05-08 05:20:00|88.73|86.73|88.79|86.79|88.87|86.87|88.6|86.6|0
1746681900000|2025-05-08 05:25:00|88.81|86.81|88.46|86.46|88.97|86.97|88.27|86.27|0
1746682200000|2025-05-08 05:30:00|88.5|86.5|89.01|87.01|89.36|87.36|88.21|86.21|0
1746682500000|2025-05-08 05:35:00|89.06|87.06|89.17|87.17|89.25|87.25|88.94|86.94|0
1746682800000|2025-05-08 05:40:00|89.13|87.13|89.35|87.35|89.46|87.46|89|87|0
1746683100000|2025-05-08 05:45:00|89.43|87.43|89.16|87.16|89.52|87.52|89.12|87.12|0
1746683400000|2025-05-08 05:50:00|89.14|87.14|89.09|87.09|89.18|87.18|88.76|86.76|0
1746683700000|2025-05-08 05:55:00|89.07|87.07|88.99|86.99|89.41|87.41|88.99|86.99|0
1746684000000|2025-05-08 06:00:00|89.06|87.06|89.7|87.7|89.82|87.82|89.06|87.06|0
1746684300000|2025-05-08 06:05:00|89.75|87.75|89.71|87.71|89.88|87.88|89.52|87.52|0
1746684600000|2025-05-08 06:10:00|89.73|87.73|89.95|87.95|90.24|88.24|89.6|87.6|0
1746684900000|2025-05-08 06:15:00|89.99|87.99|90.29|88.29|90.43|88.43|89.84|87.84|0
1746685200000|2025-05-08 06:20:00|90.31|88.31|90.09|88.09|90.37|88.37|89.88|87.88|0
1746685500000|2025-05-08 06:25:00|90.05|88.05|89.97|87.97|90.21|88.21|89.84|87.84|0
1746685800000|2025-05-08 06:30:00|90|88|90.57|88.57|90.57|88.57|89.9|87.9|0
1746686100000|2025-05-08 06:35:00|90.62|88.62|90.51|88.51|90.96|88.96|90.49|88.49|0
1746686400000|2025-05-08 06:40:00|90.49|88.49|89.52|87.52|90.58|88.58|89.46|87.46|0
1746686700000|2025-05-08 06:45:00|89.5|87.5|89.56|87.56|89.67|87.67|89.3|87.3|0
1746687000000|2025-05-08 06:50:00|89.51|87.51|89.49|87.49|89.6|87.6|89.18|87.18|0
1746687300000|2025-05-08 06:55:00|89.51|87.51|89.75|87.75|89.75|87.75|89.38|87.38|0
1746687600000|2025-05-08 07:00:00|89.68|87.68|89.19|87.19|90.12|88.12|89.07|87.07|0
1746687900000|2025-05-08 07:05:00|89.21|87.21|88.57|86.57|89.23|87.23|88.33|86.33|0
1746688200000|2025-05-08 07:10:00|88.61|86.61|88.5|86.5|88.73|86.73|88.29|86.29|0
1746688500000|2025-05-08 07:15:00|88.54|86.54|88.16|86.16|88.72|86.72|88.12|86.12|0
1746688800000|2025-05-08 07:20:00|88.12|86.12|88.29|86.29|88.34|86.34|88.05|86.05|0
1746689100000|2025-05-08 07:25:00|88.34|86.34|88.31|86.31|88.47|86.47|87.98|85.98|0
1746689400000|2025-05-08 07:30:00|88.29|86.29|88.77|86.77|88.79|86.79|88.12|86.12|0
1746689700000|2025-05-08 07:35:00|88.67|86.67|88.47|86.47|89.06|87.06|88.47|86.47|0
1746690000000|2025-05-08 07:40:00|88.43|86.43|88.51|86.51|88.61|86.61|87.98|85.98|0
1746690300000|2025-05-08 07:45:00|88.46|86.46|89.21|87.21|89.22|87.22|88.38|86.38|0
1746690600000|2025-05-08 07:50:00|89.25|87.25|89.2|87.2|89.48|87.48|89.03|87.03|0
1746690900000|2025-05-08 07:55:00|89.18|87.18|89.09|87.09|89.33|87.33|89.09|87.09|0
1746691200000|2025-05-08 08:00:00|89.16|87.16|89.02|87.02|89.5|87.5|88.97|86.97|0
1746691500000|2025-05-08 08:05:00|89.04|87.04|89.51|87.51|89.69|87.69|88.98|86.98|0
1746691800000|2025-05-08 08:10:00|89.53|87.53|88.76|86.76|89.75|87.75|88.7|86.7|0
1746692100000|2025-05-08 08:15:00|88.8|86.8|87.65|85.65|88.84|86.84|87.65|85.65|0
1746692400000|2025-05-08 08:20:00|87.47|85.47|87.83|85.83|87.97|85.97|87.32|85.32|0
1746692700000|2025-05-08 08:25:00|87.81|85.81|87.63|85.63|87.84|85.84|87.52|85.52|0
1746693000000|2025-05-08 08:30:00|87.39|85.39|87.31|85.31|87.41|85.41|87.21|85.21|0
1746693300000|2025-05-08 08:35:00|87.35|85.35|87.33|85.33|87.45|85.45|87.24|85.24|0
1746693600000|2025-05-08 08:40:00|87.35|85.35|87.11|85.11|87.38|85.38|86.96|84.96|0
1746693900000|2025-05-08 08:45:00|87.07|85.07|86.71|84.71|87.17|85.17|86.64|84.64|0
1746694200000|2025-05-08 08:50:00|86.7|84.7|86.64|84.64|86.75|84.75|86.32|84.32|0
1746694500000|2025-05-08 08:55:00|86.66|84.66|86.43|84.43|86.74|84.74|86.41|84.41|0
1746694800000|2025-05-08 09:00:00|86.45|84.45|86.48|84.48|86.57|84.57|86.35|84.35|0
1746695100000|2025-05-08 09:05:00|86.5|84.5|86.59|84.59|86.72|84.72|86.46|84.46|0
1746695400000|2025-05-08 09:10:00|86.61|84.61|86.74|84.74|86.77|84.77|86.59|84.59|0
1746695700000|2025-05-08 09:15:00|86.72|84.72|86.69|84.69|86.88|84.88|86.58|84.58|0
1746696000000|2025-05-08 09:20:00|86.65|84.65|86.24|84.24|86.65|84.65|86.15|84.15|0
1746696300000|2025-05-08 09:25:00|86.22|84.22|86.12|84.12|86.41|84.41|85.71|83.71|0
1746696600000|2025-05-08 09:30:00|86.06|84.06|86.09|84.09|86.36|84.36|85.82|83.82|0
1746696900000|2025-05-08 09:35:00|86.11|84.11|85.94|83.94|86.12|84.12|85.71|83.71|0
1746697200000|2025-05-08 09:40:00|85.96|83.96|85.23|83.23|85.96|83.96|85.21|83.21|0
1746697500000|2025-05-08 09:45:00|85.27|83.27|85.3|83.3|85.33|83.33|85.14|83.14|0
1746697800000|2025-05-08 09:50:00|85.34|83.34|85.36|83.36|85.5|83.5|84.88|82.88|0
1746698100000|2025-05-08 09:55:00|85.32|83.32|85.83|83.83|85.83|83.83|85.29|83.29|0
1746698400000|2025-05-08 10:00:00|85.75|83.75|85.96|83.96|86.16|84.16|85.63|83.63|0
1746698700000|2025-05-08 10:05:00|86.01|84.01|85.93|83.93|86.03|84.03|85.6|83.6|0
1746699000000|2025-05-08 10:10:00|85.95|83.95|85.7|83.7|86.09|84.09|85.68|83.68|0
1746699300000|2025-05-08 10:15:00|85.72|83.72|85.52|83.52|85.96|83.96|85.49|83.49|0
1746699600000|2025-05-08 10:20:00|85.54|83.54|85.72|83.72|85.84|83.84|85.54|83.54|0
1746699900000|2025-05-08 10:25:00|85.7|83.7|85.65|83.65|85.72|83.72|85.48|83.48|0
1746700200000|2025-05-08 10:30:00|85.73|83.73|85.92|83.92|85.94|83.94|85.59|83.59|0
1746700500000|2025-05-08 10:35:00|85.88|83.88|85.95|83.95|86.24|84.24|85.83|83.83|0
1746700800000|2025-05-08 10:40:00|85.98|83.98|85.84|83.84|86.02|84.02|85.7|83.7|0
1746701100000|2025-05-08 10:45:00|85.82|83.82|85.39|83.39|85.9|83.9|85.31|83.31|0
1746701400000|2025-05-08 10:50:00|85.4|83.4|85.32|83.32|85.43|83.43|85.23|83.23|0
1746701700000|2025-05-08 10:55:00|85.08|83.08|84.79|82.79|85.12|83.12|84.75|82.75|0
1746702000000|2025-05-08 11:00:00|84.91|82.91|85.64|83.64|85.64|83.64|84.7|82.7|0
1746702300000|2025-05-08 11:05:00|85.62|83.62|85.76|83.76|85.85|83.85|85.27|83.27|0
1746702600000|2025-05-08 11:10:00|85.79|83.79|86.1|84.1|86.27|84.27|85.72|83.72|0
1746702900000|2025-05-08 11:15:00|86.13|84.13|86.28|84.28|86.36|84.36|86.1|84.1|0
1746703200000|2025-05-08 11:20:00|86.24|84.24|86.4|84.4|86.47|84.47|86.18|84.18|0
1746703500000|2025-05-08 11:25:00|86.42|84.42|86.6|84.6|86.62|84.62|86.41|84.41|0
1746703800000|2025-05-08 11:30:00|86.58|84.58|86.63|84.63|86.75|84.75|86.45|84.45|0
1746704100000|2025-05-08 11:35:00|86.61|84.61|87.21|85.21|87.34|85.34|86.29|84.29|0
1746704400000|2025-05-08 11:40:00|87.23|85.23|87.72|85.72|87.92|85.92|87|85|0
1746704700000|2025-05-08 11:45:00|87.67|85.67|88.05|86.05|88.41|86.41|87.67|85.67|0
1746705000000|2025-05-08 11:50:00|88.01|86.01|87.71|85.71|88.13|86.13|87.59|85.59|0
1746705300000|2025-05-08 11:55:00|87.67|85.67|87.72|85.72|87.86|85.86|87.54|85.54|0
1746705600000|2025-05-08 12:00:00|87.7|85.7|86.96|84.96|87.98|85.98|86.86|84.86|0
1746705900000|2025-05-08 12:05:00|86.92|84.92|87.17|85.17|87.17|85.17|86.79|84.79|0
1746706200000|2025-05-08 12:10:00|87.13|85.13|87.45|85.45|87.56|85.56|87.01|85.01|0
1746706500000|2025-05-08 12:15:00|87.49|85.49|87.58|85.58|87.84|85.84|87.29|85.29|0
1746706800000|2025-05-08 12:20:00|87.54|85.54|87.46|85.46|87.59|85.59|87.18|85.18|0
1746707100000|2025-05-08 12:25:00|87.5|85.5|87.84|85.84|87.89|85.89|87.28|85.28|0
1746707400000|2025-05-08 12:30:00|87.8|85.8|87.07|85.07|87.88|85.88|86.94|84.94|0
1746707700000|2025-05-08 12:35:00|87.03|85.03|90.9|88.9|90.99|88.99|87.03|85.03|0
1746708000000|2025-05-08 12:40:00|91.05|89.05|90.34|88.34|91.34|89.34|89.99|87.99|0
1746708300000|2025-05-08 12:45:00|90.25|88.25|88.37|86.37|90.56|88.56|88.37|86.37|0
1746708600000|2025-05-08 12:50:00|88.39|86.39|88.85|86.85|89.04|87.04|87.97|85.97|0
1746708900000|2025-05-08 12:55:00|88.92|86.92|88.97|86.97|89.22|87.22|88.65|86.65|0
1746709200000|2025-05-08 13:00:00|88.99|86.99|89.12|87.12|89.37|87.37|88.8|86.8|0
1746709500000|2025-05-08 13:05:00|89.14|87.14|89.2|87.2|89.76|87.76|89.08|87.08|0
1746709800000|2025-05-08 13:10:00|89.34|87.34|89.91|87.91|89.99|87.99|89.28|87.28|0
1746710100000|2025-05-08 13:15:00|89.86|87.86|89.45|87.45|89.93|87.93|89.43|87.43|0
1746710400000|2025-05-08 13:20:00|89.41|87.41|89.54|86.94|89.54|87.47|88.83|86.83|0
1746710700000|2025-05-08 13:25:00|89.44|86.84|89.94|87.34|90.22|87.62|89.42|86.82|0
1746711000000|2025-05-08 13:30:00|89.77|87.77|90.51|88.51|90.97|88.97|89.07|87.07|0
1746711300000|2025-05-08 13:35:00|90.55|88.55|91.42|89.42|91.55|89.55|89.72|87.72|0
1746711600000|2025-05-08 13:40:00|91.36|89.36|90.22|88.22|91.41|89.41|89.66|87.66|0
1746711900000|2025-05-08 13:45:00|90.31|88.31|92.18|90.18|92.63|90.63|90.27|88.27|0
1746712200000|2025-05-08 13:50:00|92.36|90.36|91.77|89.77|92.71|90.71|91.37|89.37|0
1746712500000|2025-05-08 13:55:00|91.84|89.84|91.47|89.47|92.04|90.04|90.46|88.46|0
1746712800000|2025-05-08 14:00:00|91.51|89.51|90.59|88.59|91.74|89.74|90.19|88.19|0
1746713100000|2025-05-08 14:05:00|90.67|88.67|92.55|90.55|93.01|91.01|90.67|88.67|0
1746713400000|2025-05-08 14:10:00|92.59|90.59|93.57|91.57|94.61|92.61|92.37|90.37|0
1746713700000|2025-05-08 14:15:00|93.48|91.48|92.24|90.24|93.84|91.84|91.76|89.76|0
1746714000000|2025-05-08 14:20:00|92.26|90.26|91.5|89.5|92.39|90.39|90.48|88.48|0
1746714300000|2025-05-08 14:25:00|91.54|89.54|89.88|87.88|91.67|89.67|89.72|87.72|0
1746714600000|2025-05-08 14:30:00|89.92|87.92|89.38|87.38|90.39|88.39|88.59|86.59|0
1746714900000|2025-05-08 14:35:00|89.51|87.51|91.52|89.52|91.55|89.55|89.01|87.01|0
1746715200000|2025-05-08 14:40:00|91.66|89.66|91.25|89.25|92.49|90.49|90.8|88.8|0
1746715500000|2025-05-08 14:45:00|90.95|88.95|92.27|90.27|92.43|90.43|90.87|88.87|0
1746715800000|2025-05-08 14:50:00|92.32|90.32|93.47|91.47|94.55|92.55|90.47|88.47|0
1746716100000|2025-05-08 14:55:00|93.52|91.52|93.45|91.45|95.27|93.27|92.66|90.66|0
1746716400000|2025-05-08 15:00:00|93.6|91.6|94.14|92.14|94.28|92.28|92.42|90.42|0
1746716700000|2025-05-08 15:05:00|94.18|92.18|91.01|89.01|94.32|92.32|90.74|88.74|0
1746717000000|2025-05-08 15:10:00|90.97|88.97|89.48|87.48|90.97|88.97|89.43|87.43|0
1746717300000|2025-05-08 15:15:00|89.4|87.4|89.03|87.03|89.88|87.88|88.86|86.86|0
1746717600000|2025-05-08 15:20:00|88.99|86.99|86.52|84.52|89.11|87.11|86.32|84.32|0
1746717900000|2025-05-08 15:25:00|86.43|84.43|85.81|83.81|86.43|84.43|84.29|82.29|0
1746718200000|2025-05-08 15:30:00|85.58|83.58|85.25|83.25|87.07|85.07|84.86|82.86|0
1746718500000|2025-05-08 15:35:00|85.17|83.17|83.88|81.88|85.33|83.33|83.88|81.88|0
1746718800000|2025-05-08 15:40:00|83.76|81.76|80.95|78.95|83.76|81.76|80.36|78.36|0
1746719100000|2025-05-08 15:45:00|80.76|78.76|81.05|79.05|81.59|79.59|80.22|78.22|0
1746719400000|2025-05-08 15:50:00|81.1|79.1|81.8|79.8|82.58|80.58|80.85|78.85|0
1746719700000|2025-05-08 15:55:00|81.76|79.76|82.49|80.49|82.89|80.89|81.72|79.72|0
1746720000000|2025-05-08 16:00:00|82.43|80.43|81.36|79.36|82.43|80.43|81.23|79.23|0
1746720300000|2025-05-08 16:05:00|81.4|79.4|80.8|78.8|81.52|79.52|80.8|78.8|0
1746720600000|2025-05-08 16:10:00|80.76|78.76|80.9|78.9|81.89|79.89|80.7|78.7|0
1746720900000|2025-05-08 16:15:00|80.82|78.82|80.68|78.68|80.94|78.94|80.13|78.13|0
1746721200000|2025-05-08 16:20:00|80.6|78.6|81.27|79.27|81.44|79.44|80.18|78.18|0
1746721500000|2025-05-08 16:25:00|81.3|79.3|81.88|79.88|81.92|79.92|81.01|79.01|0
1746721800000|2025-05-08 16:30:00|81.84|79.84|81.37|79.37|82.16|80.16|81.16|79.16|0
1746722100000|2025-05-08 16:35:00|81.45|79.45|80.72|78.72|81.56|79.56|80.59|78.59|0
1746722400000|2025-05-08 16:40:00|80.68|78.68|80.31|78.31|81.26|79.26|80.19|78.19|0
1746722700000|2025-05-08 16:45:00|80.25|78.25|79.81|77.81|80.79|78.79|79.57|77.57|0
1746723000000|2025-05-08 16:50:00|79.78|77.78|79.81|77.81|80.08|78.08|79.35|77.35|0
1746723300000|2025-05-08 16:55:00|79.85|77.85|79.78|77.78|80.02|78.02|79.62|77.62|0
1746723600000|2025-05-08 17:00:00|79.74|77.74|80.83|78.83|80.92|78.92|79.71|77.71|0
1746723900000|2025-05-08 17:05:00|80.87|78.87|81.16|79.16|81.22|79.22|80.45|78.45|0
1746724200000|2025-05-08 17:10:00|81.04|79.04|81.2|79.2|81.55|79.55|80.96|78.96|0
1746724500000|2025-05-08 17:15:00|81.24|79.24|81.53|79.53|81.58|79.58|81.07|79.07|0
1746724800000|2025-05-08 17:20:00|81.51|79.51|80.59|78.59|81.96|79.96|80.55|78.55|0
1746725100000|2025-05-08 17:25:00|80.67|78.67|81.3|79.3|81.52|79.52|80.67|78.67|0
1746725400000|2025-05-08 17:30:00|81.23|79.23|82.13|80.13|82.2|80.2|80.92|78.92|0
1746725700000|2025-05-08 17:35:00|82.17|80.17|81.99|79.99|82.81|80.81|81.81|79.81|0
1746726000000|2025-05-08 17:40:00|82.03|80.03|81.92|79.92|82.28|80.28|81.86|79.86|0
1746726300000|2025-05-08 17:45:00|81.95|79.95|82.31|80.31|82.87|80.87|81.87|79.87|0
1746726600000|2025-05-08 17:50:00|82.35|80.35|82.14|80.14|82.6|80.6|81.8|79.8|0
1746726900000|2025-05-08 17:55:00|82.26|80.26|83.74|81.74|84.01|82.01|82.15|80.15|0
1746727200000|2025-05-08 18:00:00|83.78|81.78|83.93|81.93|84.3|82.3|83.28|81.28|0
1746727500000|2025-05-08 18:05:00|83.89|81.89|82.82|80.82|84.07|82.07|82.66|80.66|0
1746727800000|2025-05-08 18:10:00|82.86|80.86|82.41|80.41|83.25|81.25|82.17|80.17|0
1746728100000|2025-05-08 18:15:00|82.45|80.45|81.82|79.82|82.46|80.46|81.72|79.72|0
1746728400000|2025-05-08 18:20:00|81.86|79.86|82.71|80.71|82.77|80.77|81.61|79.61|0
1746728700000|2025-05-08 18:25:00|82.67|80.67|82.46|80.46|82.74|80.74|82.08|80.08|0
1746729000000|2025-05-08 18:30:00|82.5|80.5|81.03|79.03|82.52|80.52|80.98|78.98|0
1746729300000|2025-05-08 18:35:00|80.99|78.99|81.03|79.03|81.19|79.19|80.73|78.73|0
1746729600000|2025-05-08 18:40:00|81|79|80.78|78.78|81.17|79.17|80.49|78.49|0
1746729900000|2025-05-08 18:45:00|80.86|78.86|81.09|79.09|81.12|79.12|80.72|78.72|0
1746730200000|2025-05-08 18:50:00|81.13|79.13|81.27|79.27|81.85|79.85|80.82|78.82|0
1746730500000|2025-05-08 18:55:00|81.29|79.29|81.59|79.59|81.7|79.7|80.95|78.95|0
1746730800000|2025-05-08 19:00:00|81.62|79.62|81.51|79.51|82.42|80.42|81.3|79.3|0
1746731100000|2025-05-08 19:05:00|81.47|79.47|82.03|80.03|82.24|80.24|81.26|79.26|0
1746731400000|2025-05-08 19:10:00|81.99|79.99|81.87|79.87|82.28|80.28|81.59|79.59|0
1746731700000|2025-05-08 19:15:00|81.9|79.9|81.3|79.3|82.04|80.04|81.22|79.22|0
1746732000000|2025-05-08 19:20:00|81.22|79.22|80.01|78.01|81.37|79.37|79.35|77.35|0
1746732300000|2025-05-08 19:25:00|80.07|78.07|80.16|78.16|80.65|78.65|79.46|77.46|0
1746732600000|2025-05-08 19:30:00|80.12|78.12|80.83|78.83|81.07|79.07|79.94|77.94|0
1746732900000|2025-05-08 19:35:00|80.79|78.79|82.15|80.15|82.2|80.2|80.76|78.76|0
1746733200000|2025-05-08 19:40:00|82.12|80.12|82.87|80.87|82.97|80.97|82.12|80.12|0
1746733500000|2025-05-08 19:45:00|82.83|80.83|83.82|81.82|84.3|82.3|82.83|80.83|0
1746733800000|2025-05-08 19:50:00|84.27|82.27|86.8|84.8|86.85|84.85|84.21|82.21|0
1746734100000|2025-05-08 19:55:00|86.85|84.85|87.17|85.17|88.12|86.12|86.76|84.76|0
1746734400000|2025-05-08 20:00:00|87.34|85.34|85.83|83.83|87.34|85.34|85.64|83.64|0
1746734700000|2025-05-08 20:05:00|85.81|83.81|85.84|83.84|86.07|84.07|85.35|83.35|0
1746735000000|2025-05-08 20:10:00|85.8|83.8|86.73|84.73|86.73|84.73|85.8|83.8|0
1746735300000|2025-05-08 20:15:00|86.81|84.81|86.36|84.36|86.86|84.86|86.29|84.29|0
1746735600000|2025-05-08 20:20:00|86.32|84.32|86.51|84.51|86.71|84.71|86.27|84.27|0
1746735900000|2025-05-08 20:25:00|86.56|84.56|86.6|84.6|86.74|84.74|86.47|84.47|0
1746736200000|2025-05-08 20:30:00|86.64|84.64|86.2|84.2|86.64|84.64|86.03|84.03|0
1746736500000|2025-05-08 20:35:00|86.29|84.29|86.28|84.28|86.42|84.42|86.21|84.21|0
1746736800000|2025-05-08 20:40:00|86.32|84.32|86.17|84.17|86.33|84.33|85.95|83.95|0
1746737100000|2025-05-08 20:45:00|86.13|84.13|85.98|83.98|86.15|84.15|85.67|83.67|0
1746737400000|2025-05-08 20:50:00|86.07|84.07|85.87|83.87|86.15|84.15|85.87|83.87|0
1746737700000|2025-05-08 20:55:00|86.17|83.57|86.75|84.15|87.04|84.44|86.04|83.44|0
1746738000000|2025-05-08 21:00:00|86.71|84.11|86.39|83.79|86.71|84.11|86.37|83.77|0
1746738300000|2025-05-08 21:05:00|86.38|83.78|86.35|83.75|86.38|83.78|86.34|83.74|0
1746738600000|2025-05-08 21:10:00|86.38|83.78|86.39|83.79|86.47|83.87|86.33|83.73|0
1746738900000|2025-05-08 21:15:00|86.43|83.83|86.39|83.79|86.43|83.83|86.28|83.68|0
1746739200000|2025-05-08 21:20:00|86.35|83.75|86.27|83.67|86.35|83.75|86.26|83.66|0
1746739500000|2025-05-08 21:25:00|86.24|83.64|86.16|83.56|86.27|83.67|86.12|83.52|0
1746739800000|2025-05-08 21:30:00|86.17|83.57|85.92|83.32|86.17|83.57|85.92|83.32|0
1746740100000|2025-05-08 21:35:00|85.93|83.33|86.01|83.41|86.02|83.42|85.93|83.33|0
1746740400000|2025-05-08 21:40:00|85.94|83.34|86.11|83.51|86.11|83.51|85.88|83.28|0
1746740700000|2025-05-08 21:45:00|86.1|83.5|85.93|83.33|86.13|83.53|85.9|83.3|0
1746741000000|2025-05-08 21:50:00|85.94|83.34|85.95|83.35|85.99|83.39|85.9|83.3|0
1746741300000|2025-05-08 21:55:00|85.94|83.34|85.91|83.31|86.05|83.45|85.91|83.31|0
1746741600000|2025-05-08 22:00:00|86.07|83.47|86.9|84.3|86.92|84.32|85.82|83.22|0
1746741900000|2025-05-08 22:05:00|86.92|84.32|86.77|84.17|86.98|84.38|86.59|83.99|0
1746742200000|2025-05-08 22:10:00|86.69|84.09|86.6|84|87.02|84.42|86.52|83.92|0
1746742500000|2025-05-08 22:15:00|86.56|83.96|86.6|84|86.6|84|86.23|83.63|0
1746742800000|2025-05-08 22:20:00|86.56|83.96|86.64|84.04|86.76|84.16|86.56|83.96|0
1746743100000|2025-05-08 22:25:00|86.6|84|86.51|83.91|86.72|84.12|86.39|83.79|0
1746743400000|2025-05-08 22:30:00|86.64|84.04|87.09|84.49|87.22|84.62|86.63|84.03|0
1746743700000|2025-05-08 22:35:00|87.05|84.45|86.84|84.24|87.13|84.53|86.82|84.22|0
1746744000000|2025-05-08 22:40:00|86.86|84.26|86.42|83.82|86.96|84.36|86.42|83.82|0
1746744300000|2025-05-08 22:45:00|86.48|83.88|86.5|83.9|86.75|84.15|86.44|83.84|0
1746744600000|2025-05-08 22:50:00|86.52|83.92|86.54|83.94|86.62|84.02|86.5|83.9|0
1746744900000|2025-05-08 22:55:00|86.58|83.98|86.53|83.93|86.66|84.06|86.52|83.92|0
1746745200000|2025-05-08 23:00:00|86.56|83.96|86.82|84.22|86.99|84.39|86.37|83.77|0
1746745500000|2025-05-08 23:05:00|86.85|84.25|86.53|83.93|86.87|84.27|86.43|83.83|0
1746745800000|2025-05-08 23:10:00|86.49|83.89|86.32|83.72|86.59|83.99|86.19|83.59|0
1746746100000|2025-05-08 23:15:00|86.36|83.76|86.48|83.88|86.57|83.97|86.28|83.68|0
1746746400000|2025-05-08 23:20:00|86.5|83.9|86.88|84.28|86.94|84.34|86.48|83.88|0
1746746700000|2025-05-08 23:25:00|86.9|84.3|87.14|84.54|87.4|84.8|86.85|84.25|0
1746747000000|2025-05-08 23:30:00|87.1|84.5|87.71|85.11|87.71|85.11|86.98|84.38|0
1746747300000|2025-05-08 23:35:00|87.64|85.04|87.73|85.13|87.96|85.36|87.48|84.88|0
1746747600000|2025-05-08 23:40:00|87.71|85.11|87.77|85.17|87.89|85.29|87.6|85|0
1746747900000|2025-05-08 23:45:00|87.75|85.15|87.76|85.16|87.89|85.29|87.47|84.87|0
1746748200000|2025-05-08 23:50:00|87.74|85.14|87.47|84.87|87.93|85.33|87.4|84.8|0
1746748500000|2025-05-08 23:55:00|87.42|84.82|87.53|84.93|88.05|85.45|87.38|84.78|0
1746748800000|2025-05-09 00:00:00|87.57|84.97|87.8|85.2|88.37|85.77|87.57|84.97|0
1746749100000|2025-05-09 00:05:00|87.84|85.24|88.09|85.49|88.17|85.57|87.71|85.11|0
1746749400000|2025-05-09 00:10:00|88.13|85.53|88.47|85.87|88.51|85.91|88|85.4|0
1746749700000|2025-05-09 00:15:00|88.51|85.91|88.96|86.96|89.18|87.18|88.42|85.82|0
1746750000000|2025-05-09 00:20:00|88.94|86.94|88.63|86.63|88.99|86.99|88.61|86.61|0
1746750300000|2025-05-09 00:25:00|88.68|86.68|89.74|87.74|89.99|87.99|88.56|86.56|0
1746750600000|2025-05-09 00:30:00|89.76|87.76|89.37|87.37|89.76|87.76|88.86|86.86|0
1746750900000|2025-05-09 00:35:00|89.39|87.39|89.72|87.72|90.43|88.43|89.33|87.33|0
1746751200000|2025-05-09 00:40:00|89.67|87.67|89.05|87.05|89.72|87.72|89.03|87.03|0
1746751500000|2025-05-09 00:45:00|89.09|87.09|88.87|86.87|89.43|87.43|88.71|86.71|0
1746751800000|2025-05-09 00:50:00|88.89|86.89|88.69|86.69|88.91|86.91|88.65|86.65|0
1746752100000|2025-05-09 00:55:00|88.66|86.66|88.56|86.56|88.69|86.69|88.34|86.34|0
1746752400000|2025-05-09 01:00:00|88.52|86.52|88.53|86.53|88.81|86.81|88.28|86.28|0
1746752700000|2025-05-09 01:05:00|88.55|86.55|88.52|86.52|88.71|86.71|88.19|86.19|0
1746753000000|2025-05-09 01:10:00|88.55|86.55|88.08|86.08|88.64|86.64|87.9|85.9|0
1746753300000|2025-05-09 01:15:00|88.1|86.1|87.51|85.51|88.14|86.14|87.46|85.46|0
1746753600000|2025-05-09 01:20:00|87.43|85.43|87.42|85.42|87.58|85.58|87.38|85.38|0
1746753900000|2025-05-09 01:25:00|87.4|85.4|87.02|85.02|87.46|85.46|87.02|85.02|0
1746754200000|2025-05-09 01:30:00|87.13|85.13|87|85|87.15|85.15|86.82|84.82|0
1746754500000|2025-05-09 01:35:00|87.09|85.09|87.41|85.41|87.54|85.54|86.89|84.89|0
1746754800000|2025-05-09 01:40:00|87.33|85.33|86.96|84.96|87.33|85.33|86.81|84.81|0
1746755100000|2025-05-09 01:45:00|87|85|86.96|84.96|87.08|85.08|86.9|84.9|0
1746755400000|2025-05-09 01:50:00|86.92|84.92|87.03|85.03|87.11|85.11|86.83|84.83|0
1746755700000|2025-05-09 01:55:00|87.05|85.05|86.59|84.59|87.06|85.06|86.59|84.59|0
1746756000000|2025-05-09 02:00:00|86.55|84.55|86.81|84.81|86.82|84.82|86.42|84.42|0
1746756300000|2025-05-09 02:05:00|86.79|84.79|86.71|84.71|86.88|84.88|86.49|84.49|0
1746756600000|2025-05-09 02:10:00|86.67|84.67|86.47|84.47|86.76|84.76|86.46|84.46|0
1746756900000|2025-05-09 02:15:00|86.45|84.45|85.63|83.63|86.55|84.55|85.57|83.57|0
1746757200000|2025-05-09 02:20:00|85.65|83.65|85.8|83.8|85.85|83.85|85.43|83.43|0
1746757500000|2025-05-09 02:25:00|85.76|83.76|85.49|83.49|85.81|83.81|85.39|83.39|0
1746757800000|2025-05-09 02:30:00|85.47|83.47|85.21|83.21|85.54|83.54|85.1|83.1|0
1746758100000|2025-05-09 02:35:00|85.19|83.19|84.83|82.83|85.28|83.28|84.83|82.83|0
1746758400000|2025-05-09 02:40:00|84.85|82.85|84.71|82.71|84.95|82.95|84.65|82.65|0
1746758700000|2025-05-09 02:45:00|84.75|82.75|84.82|82.82|84.91|82.91|84.71|82.71|0
1746759000000|2025-05-09 02:50:00|84.8|82.8|85.78|83.78|85.9|83.9|84.78|82.78|0
1746759300000|2025-05-09 02:55:00|85.82|83.82|86.69|84.69|86.94|84.94|85.78|83.78|0
1746759600000|2025-05-09 03:00:00|86.77|84.77|87.03|85.03|87.97|85.97|86.62|84.62|0
1746759900000|2025-05-09 03:05:00|87|85|86.08|84.08|87.1|85.1|85.95|83.95|0
1746760200000|2025-05-09 03:10:00|86|84|85.73|83.73|86.24|84.24|85.65|83.65|0
1746760500000|2025-05-09 03:15:00|85.75|83.75|86.1|84.1|86.22|84.22|85.71|83.71|0
1746760800000|2025-05-09 03:20:00|86.12|84.12|86.19|84.19|86.26|84.26|86.05|84.05|0
1746761100000|2025-05-09 03:25:00|86.24|84.24|86.56|84.56|86.68|84.68|86.07|84.07|0
1746761400000|2025-05-09 03:30:00|86.54|84.54|86.45|84.45|86.78|84.78|86.45|84.45|0
1746761700000|2025-05-09 03:35:00|86.49|84.49|86.09|84.09|86.52|84.52|86.06|84.06|0
1746762000000|2025-05-09 03:40:00|86.07|84.07|86.3|84.3|86.49|84.49|86.02|84.02|0
1746762300000|2025-05-09 03:45:00|86.28|84.28|86.04|84.04|86.39|84.39|85.77|83.77|0
1746762600000|2025-05-09 03:50:00|85.99|83.99|85.56|83.56|86.07|84.07|85.45|83.45|0
1746762900000|2025-05-09 03:55:00|85.54|83.54|85.6|83.6|85.66|83.66|85.38|83.38|0
1746763200000|2025-05-09 04:00:00|85.58|83.58|85.55|83.55|85.66|83.66|85.41|83.41|0
1746763500000|2025-05-09 04:05:00|85.61|83.61|85.55|83.55|85.63|83.63|85.16|83.16|0
1746763800000|2025-05-09 04:10:00|85.57|83.57|85.55|83.55|85.66|83.66|85.44|83.44|0
1746764100000|2025-05-09 04:15:00|85.53|83.53|85.71|83.71|85.77|83.77|85.34|83.34|0
1746764400000|2025-05-09 04:20:00|85.77|83.77|85.9|83.9|86.11|84.11|85.65|83.65|0
1746764700000|2025-05-09 04:25:00|85.86|83.86|85.79|83.79|85.86|83.86|85.72|83.72|0
1746765000000|2025-05-09 04:30:00|85.85|83.85|85.59|83.59|85.94|83.94|85.51|83.51|0
1746765300000|2025-05-09 04:35:00|85.61|83.61|85.51|83.51|85.73|83.73|85.44|83.44|0
1746765600000|2025-05-09 04:40:00|85.55|83.55|85.48|83.48|85.74|83.74|85.44|83.44|0
1746765900000|2025-05-09 04:45:00|85.5|83.5|85.17|83.17|85.5|83.5|84.95|82.95|0
1746766200000|2025-05-09 04:50:00|85.13|83.13|85.06|83.06|85.36|83.36|85.01|83.01|0
1746766500000|2025-05-09 04:55:00|85.08|83.08|85.41|83.41|85.63|83.63|85.06|83.06|0
1746766800000|2025-05-09 05:00:00|85.52|83.52|85.68|83.68|85.69|83.69|84.97|82.97|0
1746767100000|2025-05-09 05:05:00|85.72|83.72|85.74|83.74|85.74|83.74|85.48|83.48|0
1746767400000|2025-05-09 05:10:00|85.7|83.7|85.79|83.79|85.82|83.82|85.52|83.52|0
1746767700000|2025-05-09 05:15:00|85.77|83.77|85.87|83.87|85.93|83.93|85.34|83.34|0
1746768000000|2025-05-09 05:20:00|85.85|83.85|86.19|84.19|86.34|84.34|85.72|83.72|0
1746768300000|2025-05-09 05:25:00|86.16|84.16|86.42|84.42|86.51|84.51|86.16|84.16|0
1746768600000|2025-05-09 05:30:00|86.37|84.37|85.61|83.61|86.41|84.41|85.25|83.25|0
1746768900000|2025-05-09 05:35:00|85.63|83.63|86.11|84.11|86.31|84.31|85.6|83.6|0
1746769200000|2025-05-09 05:40:00|86.13|84.13|85.94|83.94|86.41|84.41|85.87|83.87|0
1746769500000|2025-05-09 05:45:00|85.85|83.85|85.15|83.15|86.09|84.09|85.1|83.1|0
1746769800000|2025-05-09 05:50:00|85.17|83.17|85.24|83.24|85.53|83.53|85.1|83.1|0
1746770100000|2025-05-09 05:55:00|85.22|83.22|85.21|83.21|85.24|83.24|84.88|82.88|0
1746770400000|2025-05-09 06:00:00|85.15|83.15|84.98|82.98|85.31|83.31|84.8|82.8|0
1746770700000|2025-05-09 06:05:00|85.02|83.02|85.08|83.08|85.14|83.14|84.87|82.87|0
1746771000000|2025-05-09 06:10:00|85.05|83.05|85.14|83.14|85.28|83.28|85|83|0
1746771300000|2025-05-09 06:15:00|85.16|83.16|85.17|83.17|85.36|83.36|85.01|83.01|0
1746771600000|2025-05-09 06:20:00|85.09|83.09|85.69|83.69|85.71|83.71|84.98|82.98|0
1746771900000|2025-05-09 06:25:00|85.71|83.71|85.58|83.58|85.85|83.85|85.42|83.42|0
1746772200000|2025-05-09 06:30:00|85.52|83.52|86|84|86.09|84.09|85.07|83.07|0
1746772500000|2025-05-09 06:35:00|86.03|84.03|86.03|84.03|86.17|84.17|85.86|83.86|0
1746772800000|2025-05-09 06:40:00|86.07|84.07|85.43|83.43|86.07|84.07|85.14|83.14|0
1746773100000|2025-05-09 06:45:00|85.41|83.41|85.25|83.25|85.47|83.47|84.9|82.9|0
1746773400000|2025-05-09 06:50:00|85.39|83.39|85.49|83.49|85.57|83.57|85.08|83.08|0
1746773700000|2025-05-09 06:55:00|85.47|83.47|85.48|83.48|85.67|83.67|85.22|83.22|0
1746774000000|2025-05-09 07:00:00|85.54|83.54|85.99|83.99|86.21|84.21|85.29|83.29|0
1746774300000|2025-05-09 07:05:00|85.96|83.96|85.42|83.42|86.18|84.18|85.19|83.19|0
1746774600000|2025-05-09 07:10:00|85.4|83.4|86.26|84.26|86.26|84.26|85.17|83.17|0
1746774900000|2025-05-09 07:15:00|86.28|84.28|86.08|84.08|86.47|84.47|85.92|83.92|0
1746775200000|2025-05-09 07:20:00|86.06|84.06|86.2|84.2|86.32|84.32|85.92|83.92|0
1746775500000|2025-05-09 07:25:00|86.13|84.13|85.57|83.57|86.25|84.25|85.57|83.57|0
1746775800000|2025-05-09 07:30:00|85.44|83.44|85.02|83.02|85.66|83.66|84.75|82.75|0
1746776100000|2025-05-09 07:35:00|85|83|84.9|82.9|85.02|83.02|84.46|82.46|0
1746776400000|2025-05-09 07:40:00|84.88|82.88|84.25|82.25|84.88|82.88|84.24|82.24|0
1746776700000|2025-05-09 07:45:00|84.23|82.23|84.03|82.03|84.25|82.25|83.85|81.85|0
1746777000000|2025-05-09 07:50:00|84.05|82.05|84.46|82.46|84.64|82.64|83.83|81.83|0
1746777300000|2025-05-09 07:55:00|84.48|82.48|85.29|83.29|85.33|83.33|84.42|82.42|0
1746777600000|2025-05-09 08:00:00|85.25|83.25|85.39|83.39|85.79|83.79|85.08|83.08|0
1746777900000|2025-05-09 08:05:00|85.37|83.37|85.45|83.45|85.81|83.81|85.22|83.22|0
1746778200000|2025-05-09 08:10:00|85.47|83.47|86.03|84.03|86.15|84.15|85.4|83.4|0
1746778500000|2025-05-09 08:15:00|86.05|84.05|86.29|84.29|86.69|84.69|85.89|83.89|0
1746778800000|2025-05-09 08:20:00|86.27|84.27|86.02|84.02|86.47|84.47|85.91|83.91|0
1746779100000|2025-05-09 08:25:00|86|84|85.42|83.42|86.19|84.19|85.13|83.13|0
1746779400000|2025-05-09 08:30:00|85.44|83.44|85.46|83.46|85.61|83.61|85.29|83.29|0
1746779700000|2025-05-09 08:35:00|85.43|83.43|85.62|83.62|86.08|84.08|85.31|83.31|0
1746780000000|2025-05-09 08:40:00|85.6|83.6|85.64|83.64|85.89|83.89|85.45|83.45|0
1746780300000|2025-05-09 08:45:00|85.67|83.67|86.09|84.09|86.23|84.23|85.66|83.66|0
1746780600000|2025-05-09 08:50:00|86.05|84.05|85.97|83.97|86.2|84.2|85.75|83.75|0
1746780900000|2025-05-09 08:55:00|85.95|83.95|85.8|83.8|86.19|84.19|85.57|83.57|0
1746781200000|2025-05-09 09:00:00|85.86|83.86|85.43|83.43|85.88|83.88|85.33|83.33|0
1746781500000|2025-05-09 09:05:00|85.4|83.4|85.25|83.25|85.47|83.47|85.13|83.13|0
1746781800000|2025-05-09 09:10:00|85.26|83.26|85.18|83.18|85.31|83.31|85|83|0
1746782100000|2025-05-09 09:15:00|85.17|83.17|85.18|83.18|85.56|83.56|85.03|83.03|0
1746782400000|2025-05-09 09:20:00|85.12|83.12|84.94|82.94|85.24|83.24|84.94|82.94|0
1746782700000|2025-05-09 09:25:00|84.97|82.97|85.24|83.24|85.31|83.31|84.91|82.91|0
1746783000000|2025-05-09 09:30:00|85.26|83.26|85.2|83.2|85.58|83.58|85.11|83.11|0
1746783300000|2025-05-09 09:35:00|85.18|83.18|84.84|82.84|85.28|83.28|84.82|82.82|0
1746783600000|2025-05-09 09:40:00|84.82|82.82|84.58|82.58|84.85|82.85|84.51|82.51|0
1746783900000|2025-05-09 09:45:00|84.56|82.56|84.41|82.41|84.92|82.92|84.37|82.37|0
1746784200000|2025-05-09 09:50:00|84.35|82.35|84.48|82.48|84.62|82.62|84.3|82.3|0
1746784500000|2025-05-09 09:55:00|84.44|82.44|84.24|82.24|84.54|82.54|84.2|82.2|0
1746784800000|2025-05-09 10:00:00|84.32|82.32|83.76|81.76|84.36|82.36|83.67|81.67|0
1746785100000|2025-05-09 10:05:00|83.72|81.72|83.5|81.5|83.79|81.79|83.48|81.48|0
1746785400000|2025-05-09 10:10:00|83.48|81.48|83.26|81.26|83.5|81.5|83.24|81.24|0
1746785700000|2025-05-09 10:15:00|83.22|81.22|82.77|80.77|83.34|81.34|82.66|80.66|0
1746786000000|2025-05-09 10:20:00|82.79|80.79|83.3|81.3|83.4|81.4|82.78|80.78|0
1746786300000|2025-05-09 10:25:00|83.28|81.28|83.02|81.02|83.32|81.32|82.94|80.94|0
1746786600000|2025-05-09 10:30:00|83|81|82.62|80.62|83.02|81.02|82.44|80.44|0
1746786900000|2025-05-09 10:35:00|82.57|80.57|82.59|80.59|82.8|80.8|82.48|80.48|0
1746787200000|2025-05-09 10:40:00|82.56|80.56|82.61|80.61|82.64|80.64|82.27|80.27|0
1746787500000|2025-05-09 10:45:00|82.73|80.73|82.69|80.69|82.82|80.82|82.53|80.53|0
1746787800000|2025-05-09 10:50:00|82.67|80.67|82.71|80.71|82.88|80.88|82.6|80.6|0
1746788100000|2025-05-09 10:55:00|82.75|80.75|82.83|80.83|82.99|80.99|82.64|80.64|0
1746788400000|2025-05-09 11:00:00|82.77|80.77|83.02|81.02|83.09|81.09|82.76|80.76|0
1746788700000|2025-05-09 11:05:00|82.98|80.98|82.46|80.46|83.1|81.1|82.4|80.4|0
1746789000000|2025-05-09 11:10:00|82.44|80.44|82.13|80.13|82.52|80.52|82.05|80.05|0
1746789300000|2025-05-09 11:15:00|82.09|80.09|81.97|79.97|82.16|80.16|81.83|79.83|0
1746789600000|2025-05-09 11:20:00|81.99|79.99|82.2|80.2|82.3|80.3|81.9|79.9|0
1746789900000|2025-05-09 11:25:00|82.24|80.24|84.59|81.79|87.27|85.27|81.01|79.01|0
1746790200000|2025-05-09 11:30:00|84.41|81.61|84.58|82.58|85.27|83.19|83.42|81.42|0
1746790500000|2025-05-09 11:35:00|84.71|82.71|85.03|83.03|85.64|83.64|84.08|82.08|0
1746790800000|2025-05-09 11:40:00|85|83|83.94|81.94|85.34|83.34|83.84|81.84|0
1746791100000|2025-05-09 11:45:00|83.58|81.58|82.72|80.72|83.58|81.58|82.33|80.33|0
1746791400000|2025-05-09 11:50:00|83.27|81.27|83.61|81.61|83.86|81.86|83.14|81.14|0
1746791700000|2025-05-09 11:55:00|83.59|81.59|83.7|81.7|83.84|81.84|83.11|81.11|0
1746792000000|2025-05-09 12:00:00|83.72|81.72|83.02|81.02|83.96|81.96|83|81|0
1746792300000|2025-05-09 12:05:00|83.11|81.11|83.03|81.03|83.17|81.17|82.55|80.55|0
1746792600000|2025-05-09 12:10:00|82.97|80.97|83.77|81.77|83.84|81.84|82.93|80.93|0
1746792900000|2025-05-09 12:15:00|83.79|81.79|83.47|81.47|83.91|81.91|83.37|81.37|0
1746793200000|2025-05-09 12:20:00|83.51|81.51|83.57|81.57|84.09|82.09|83.33|81.33|0
1746793500000|2025-05-09 12:25:00|83.6|81.6|83.89|81.89|84.04|82.04|83.4|81.4|0
1746793800000|2025-05-09 12:30:00|83.91|81.91|82.89|80.89|84.39|82.39|82.89|80.89|0
1746794100000|2025-05-09 12:35:00|82.87|80.87|82.25|80.25|83.07|81.07|82.23|80.23|0
1746794400000|2025-05-09 12:40:00|82.27|80.27|82.15|80.15|82.37|80.37|81.43|79.43|0
1746794700000|2025-05-09 12:45:00|82.11|80.11|82.4|80.4|82.48|80.48|82.11|80.11|0
1746795000000|2025-05-09 12:50:00|82.37|80.37|82.67|80.67|82.79|80.79|82.37|80.37|0
1746795300000|2025-05-09 12:55:00|82.69|80.69|82.61|80.61|82.8|80.8|82.61|80.61|0
1746795600000|2025-05-09 13:00:00|82.53|80.53|81.44|79.44|82.53|80.53|81.41|79.41|0
1746795900000|2025-05-09 13:05:00|81.54|79.54|81.6|79.6|81.7|79.7|81.41|79.41|0
1746796200000|2025-05-09 13:10:00|81.56|79.56|81.9|79.9|81.96|79.96|81.52|79.52|0
1746796500000|2025-05-09 13:15:00|81.92|79.92|81.99|79.99|82.31|80.31|81.76|79.76|0
1746796800000|2025-05-09 13:20:00|82.11|80.11|82.48|79.88|82.52|80.34|82.04|79.88|0
1746797100000|2025-05-09 13:25:00|82.56|79.96|83.41|80.81|83.45|80.85|82.56|79.96|0
1746797400000|2025-05-09 13:30:00|82.4|80.4|81.56|79.56|82.74|80.74|81.56|79.56|0
1746797700000|2025-05-09 13:35:00|81.6|79.6|81.92|79.92|81.92|79.92|81|79|0
1746798000000|2025-05-09 13:40:00|81.82|79.82|83.21|81.21|83.31|81.31|81.7|79.7|0
1746798300000|2025-05-09 13:45:00|83.09|81.09|82.15|80.15|83.4|81.4|81.87|79.87|0
1746798600000|2025-05-09 13:50:00|82.19|80.19|82.18|80.18|83.32|81.32|81.99|79.99|0
1746798900000|2025-05-09 13:55:00|82.22|80.22|80.93|78.93|82.28|80.28|80.81|78.81|0
1746799200000|2025-05-09 14:00:00|81.17|79.17|80.83|78.83|81.2|79.2|80.49|78.49|0
1746799500000|2025-05-09 14:05:00|80.82|78.82|80.58|78.58|81.61|79.61|80.31|78.31|0
1746799800000|2025-05-09 14:10:00|80.47|78.47|81.34|79.34|81.7|79.7|80.32|78.32|0
1746800100000|2025-05-09 14:15:00|81.3|79.3|83.06|81.06|83.14|81.14|81.28|79.28|0
1746800400000|2025-05-09 14:20:00|83.14|81.14|84.07|82.07|84.07|82.07|83.03|81.03|0
1746800700000|2025-05-09 14:25:00|84.03|82.03|85.37|83.37|86.62|84.62|83.6|81.6|0
1746801000000|2025-05-09 14:30:00|85.58|83.58|86.07|84.07|86.27|84.27|84.78|82.78|0
1746801300000|2025-05-09 14:35:00|86.11|84.11|87.83|85.83|88.77|86.77|86.05|84.05|0
1746801600000|2025-05-09 14:40:00|87.88|85.88|86.17|84.17|88.39|86.39|86.17|84.17|0
1746801900000|2025-05-09 14:45:00|86.08|84.08|85.8|83.8|87.09|85.09|85.76|83.76|0
1746802200000|2025-05-09 14:50:00|85.84|83.84|86.75|84.75|87.41|85.41|85.3|83.3|0
1746802500000|2025-05-09 14:55:00|86.71|84.71|85.48|83.48|86.89|84.89|85.24|83.24|0
1746802800000|2025-05-09 15:00:00|85.56|83.56|84.67|82.67|86.16|84.16|84.57|82.57|0
1746803100000|2025-05-09 15:05:00|84.63|82.63|84.55|82.55|84.77|82.77|84.36|82.36|0
1746803400000|2025-05-09 15:10:00|84.59|82.59|85.2|83.2|86.2|84.2|84.45|82.45|0
1746803700000|2025-05-09 15:15:00|85.22|83.22|84.86|82.86|85.89|83.89|84.48|82.48|0
1746804000000|2025-05-09 15:20:00|84.9|82.9|85.96|83.96|86.27|84.27|84.82|82.82|0
1746804300000|2025-05-09 15:25:00|86.01|84.01|85.36|83.36|86.37|84.37|85.18|83.18|0
1746804600000|2025-05-09 15:30:00|85.49|83.49|84.9|82.9|86.56|84.56|84.9|82.9|0
1746804900000|2025-05-09 15:35:00|84.85|82.85|85.13|83.13|85.43|83.43|84.3|82.3|0
1746805200000|2025-05-09 15:40:00|85.09|83.09|84.85|82.85|85.99|83.99|84.73|82.73|0
1746805500000|2025-05-09 15:45:00|84.89|82.89|84.71|82.71|85.33|83.33|84.1|82.1|0
1746805800000|2025-05-09 15:50:00|84.67|82.67|83.82|81.82|84.92|82.92|83.22|81.22|0
1746806100000|2025-05-09 15:55:00|83.87|81.87|83.25|81.25|84|82|83.21|81.21|0
1746806400000|2025-05-09 16:00:00|83.3|81.3|85.79|83.79|85.79|83.79|83.13|81.13|0
1746806700000|2025-05-09 16:05:00|85.84|83.84|86.13|84.13|86.21|84.21|84.94|82.94|0
1746807000000|2025-05-09 16:10:00|86.11|84.11|85.46|83.46|87.14|85.14|85.46|83.46|0
1746807300000|2025-05-09 16:15:00|85.42|83.42|85.45|83.45|86.26|84.26|85.21|83.21|0
1746807600000|2025-05-09 16:20:00|85.58|83.58|85.17|83.17|85.61|83.61|84.96|82.96|0
1746807900000|2025-05-09 16:25:00|85.23|83.23|86.04|84.04|86.09|84.09|85.15|83.15|0
1746808200000|2025-05-09 16:30:00|86.09|84.09|86.23|84.23|86.7|84.7|85.59|83.59|0
1746808500000|2025-05-09 16:35:00|86.27|84.27|85.88|83.88|86.33|84.33|84.76|82.76|0
1746808800000|2025-05-09 16:40:00|85.75|83.75|86.27|84.27|86.35|84.35|85.33|83.33|0
1746809100000|2025-05-09 16:45:00|86.32|84.32|87.51|85.51|87.63|85.63|86.27|84.27|0
1746809400000|2025-05-09 16:50:00|87.55|85.55|86.48|84.48|87.55|85.55|86.44|84.44|0
1746809700000|2025-05-09 16:55:00|86.4|84.4|87.23|85.23|87.48|85.48|86.19|84.19|0
1746810000000|2025-05-09 17:00:00|87.25|85.25|87.05|85.05|87.44|85.44|86.77|84.77|0
1746810300000|2025-05-09 17:05:00|87.01|85.01|86.66|84.66|87.95|85.95|86.66|84.66|0
1746810600000|2025-05-09 17:10:00|86.7|84.7|87.16|85.16|87.25|85.25|85.91|83.91|0
1746810900000|2025-05-09 17:15:00|87.21|85.21|86.09|84.09|87.21|85.21|85.75|83.75|0
1746811200000|2025-05-09 17:20:00|86.14|84.14|86.04|84.04|87.83|85.83|85.47|83.47|0
1746811500000|2025-05-09 17:25:00|86|84|86.12|84.12|86.29|84.29|85.35|83.35|0
1746811800000|2025-05-09 17:30:00|86.14|84.14|86.58|84.58|87|85|85.99|83.99|0
1746812100000|2025-05-09 17:35:00|86.5|84.5|85.49|83.49|86.54|84.54|85.45|83.45|0
1746812400000|2025-05-09 17:40:00|85.53|83.53|84.53|82.53|85.85|83.85|84.43|82.43|0
1746812700000|2025-05-09 17:45:00|84.57|82.57|84.15|82.15|84.7|82.7|84.05|82.05|0
1746813000000|2025-05-09 17:50:00|84.11|82.11|84.34|82.34|85.17|83.17|84.11|82.11|0
1746813300000|2025-05-09 17:55:00|84.38|82.38|83.7|81.7|84.52|82.52|83.52|81.52|0
1746813600000|2025-05-09 18:00:00|83.74|81.74|84.48|82.48|84.48|82.48|83.58|81.58|0
1746813900000|2025-05-09 18:05:00|84.4|82.4|84.71|82.71|84.81|82.81|84.03|82.03|0
1746814200000|2025-05-09 18:10:00|84.75|82.75|84.42|82.42|84.84|82.84|84.29|82.29|0
1746814500000|2025-05-09 18:15:00|84.46|82.46|85.08|83.08|85.66|83.66|83.88|81.88|0
1746814800000|2025-05-09 18:20:00|85.14|83.14|84.79|82.79|85.24|83.24|84.61|82.61|0
1746815100000|2025-05-09 18:25:00|84.83|82.83|85.14|83.14|85.33|83.33|84.49|82.49|0
1746815400000|2025-05-09 18:30:00|85.1|83.1|84.44|82.44|85.34|83.34|84.16|82.16|0
1746815700000|2025-05-09 18:35:00|84.48|82.48|84.73|82.73|85.06|83.06|84.34|82.34|0
1746816000000|2025-05-09 18:40:00|84.71|82.71|84.57|82.57|84.85|82.85|84.35|82.35|0
1746816300000|2025-05-09 18:45:00|84.61|82.61|84.17|82.17|84.76|82.76|83.93|81.93|0
1746816600000|2025-05-09 18:50:00|84.13|82.13|84.25|82.25|84.61|82.61|83.74|81.74|0
1746816900000|2025-05-09 18:55:00|84.21|82.21|84.02|82.02|84.31|82.31|83.87|81.87|0
1746817200000|2025-05-09 19:00:00|83.98|81.98|83.56|81.56|84.02|82.02|83.31|81.31|0
1746817500000|2025-05-09 19:05:00|83.52|81.52|82.55|80.55|83.73|81.73|82.31|80.31|0
1746817800000|2025-05-09 19:10:00|82.51|80.51|83.06|81.06|83.39|81.39|82.3|80.3|0
1746818100000|2025-05-09 19:15:00|83.04|81.04|82.91|80.91|83.53|81.53|82.87|80.87|0
1746818400000|2025-05-09 19:20:00|82.87|80.87|83.39|81.39|83.86|81.86|82.71|80.71|0
1746818700000|2025-05-09 19:25:00|83.37|81.37|83.78|81.78|83.82|81.82|83.16|81.16|0
1746819000000|2025-05-09 19:30:00|83.7|81.7|83.92|81.92|85.18|83.18|83.47|81.47|0
1746819300000|2025-05-09 19:35:00|83.96|81.96|84.17|82.17|84.53|82.53|83.46|81.46|0
1746819600000|2025-05-09 19:40:00|84.21|82.21|83.84|81.84|84.37|82.37|83.65|81.65|0
1746819900000|2025-05-09 19:45:00|83.82|81.82|84.59|82.59|85.21|83.21|83.82|81.82|0
1746820200000|2025-05-09 19:50:00|84.56|82.56|83.7|81.7|84.68|82.68|83.48|81.48|0
1746820500000|2025-05-09 19:55:00|84.24|82.24|84.81|82.81|85.15|83.15|84.03|82.03|0
1746820800000|2025-05-09 20:00:00|84.69|82.69|84.44|82.44|85.51|83.51|84.43|82.43|0
1746821100000|2025-05-09 20:05:00|84.47|82.47|84.66|82.66|84.88|82.88|84.16|82.16|0
1746821400000|2025-05-09 20:10:00|84.72|82.72|84.61|82.61|84.9|82.9|84.49|82.49|0
1747009500000|2025-05-12 00:25:00|70.92|68.92|71.23|69.23|71.29|69.29|70.9|68.9|0
1747009800000|2025-05-12 00:30:00|71.22|69.22|70.57|68.57|71.23|69.23|70.39|68.39|0
1747010100000|2025-05-12 00:35:00|70.6|68.6|70.51|68.51|70.81|68.81|70.37|68.37|0
1747010400000|2025-05-12 00:40:00|70.55|68.55|70.27|68.27|70.65|68.65|70.16|68.16|0
1747010700000|2025-05-12 00:45:00|70.25|68.25|70.25|68.25|70.43|68.43|70.09|68.09|0
1747011000000|2025-05-12 00:50:00|70.23|68.23|70.5|68.5|70.54|68.54|69.99|67.99|0
1747011300000|2025-05-12 00:55:00|70.54|68.54|70.68|68.68|70.95|68.95|70.49|68.49|0
1747011600000|2025-05-12 01:00:00|70.7|68.7|70.36|68.36|70.86|68.86|70.12|68.12|0
1747011900000|2025-05-12 01:05:00|70.32|68.32|69.11|67.11|70.42|68.42|69.11|67.11|0
1747012200000|2025-05-12 01:10:00|69.13|67.13|69.46|67.46|69.52|67.52|69.02|67.02|0
1747012500000|2025-05-12 01:15:00|69.44|67.44|69.77|67.77|69.84|67.84|69.36|67.36|0
1747012800000|2025-05-12 01:20:00|69.73|67.73|69.75|67.75|69.91|67.91|69.59|67.59|0
1747013100000|2025-05-12 01:25:00|69.73|67.73|69.5|67.5|69.81|67.81|69.37|67.37|0
1747013400000|2025-05-12 01:30:00|69.54|67.54|69.72|67.72|69.72|67.72|69.42|67.42|0
1747013700000|2025-05-12 01:35:00|69.69|67.69|70.3|68.3|70.33|68.33|69.63|67.63|0
1747014000000|2025-05-12 01:40:00|70.35|68.35|70.27|68.27|70.41|68.41|70.2|68.2|0
1747014300000|2025-05-12 01:45:00|70.17|68.17|70.31|68.31|70.43|68.43|70.17|68.17|0
1747014600000|2025-05-12 01:50:00|70.29|68.29|70.28|68.28|70.42|68.42|70.16|68.16|0
1747014900000|2025-05-12 01:55:00|70.26|68.26|70.2|68.2|70.4|68.4|70.08|68.08|0
1747015200000|2025-05-12 02:00:00|70.24|68.24|70.21|68.21|70.41|68.41|69.99|67.99|0
1747015500000|2025-05-12 02:05:00|70.18|68.18|69.89|67.89|70.31|68.31|69.86|67.86|0
1747015800000|2025-05-12 02:10:00|69.9|67.9|70.33|68.33|70.47|68.47|69.58|67.58|0
1747016100000|2025-05-12 02:15:00|70.32|68.32|70.35|68.35|70.44|68.44|70.25|68.25|0
1747016400000|2025-05-12 02:20:00|70.33|68.33|70.29|68.29|70.4|68.4|70.24|68.24|0
1747016700000|2025-05-12 02:25:00|70.33|68.33|70.12|68.12|70.45|68.45|70.12|68.12|0
1747017000000|2025-05-12 02:30:00|70.1|68.1|70.28|68.28|70.28|68.28|70.01|68.01|0
1747017300000|2025-05-12 02:35:00|70.34|68.34|70.47|68.47|70.49|68.49|70.27|68.27|0
1747017600000|2025-05-12 02:40:00|70.45|68.45|70.26|68.26|70.54|68.54|70.2|68.2|0
1747017900000|2025-05-12 02:45:00|70.24|68.24|69.97|67.97|70.24|68.24|69.88|67.88|0
1747018200000|2025-05-12 02:50:00|69.93|67.93|69.82|67.82|70.08|68.08|69.72|67.72|0
1747018500000|2025-05-12 02:55:00|69.84|67.84|69.8|67.8|69.94|67.94|69.61|67.61|0
1747018800000|2025-05-12 03:00:00|69.84|67.84|69.89|67.89|69.97|67.97|69.73|67.73|0
1747019100000|2025-05-12 03:05:00|69.87|67.87|69.75|67.75|69.96|67.96|69.66|67.66|0
1747019400000|2025-05-12 03:10:00|69.76|67.76|69.75|67.75|69.97|67.97|69.67|67.67|0
1747019700000|2025-05-12 03:15:00|69.71|67.71|69.78|67.78|69.84|67.84|69.65|67.65|0
1747020000000|2025-05-12 03:20:00|69.82|67.82|69.44|67.44|69.84|67.84|69.4|67.4|0
1747020300000|2025-05-12 03:25:00|69.47|67.47|69.68|67.68|69.82|67.82|69.36|67.36|0
1747020600000|2025-05-12 03:30:00|69.64|67.64|69.81|67.81|69.83|67.83|69.62|67.62|0
1747020900000|2025-05-12 03:35:00|69.84|67.84|69.76|67.76|69.94|67.94|69.71|67.71|0
1747021200000|2025-05-12 03:40:00|69.75|67.75|69.35|67.35|69.78|67.78|69.34|67.34|0
1747021500000|2025-05-12 03:45:00|69.39|67.39|69.37|67.37|69.48|67.48|69.32|67.32|0
1747021800000|2025-05-12 03:50:00|69.38|67.38|68.95|66.95|69.48|67.48|68.88|66.88|0
1747022100000|2025-05-12 03:55:00|68.93|66.93|69.05|67.05|69.08|67.08|68.84|66.84|0
1747022400000|2025-05-12 04:00:00|69.07|67.07|69.1|67.1|69.26|67.26|68.99|66.99|0
1747022700000|2025-05-12 04:05:00|69.06|67.06|69.2|67.2|69.27|67.27|69.02|67.02|0
1747023000000|2025-05-12 04:10:00|69.17|67.17|69.24|67.24|69.31|67.31|69.13|67.13|0
1747023300000|2025-05-12 04:15:00|69.21|67.21|69.15|67.15|69.29|67.29|69.13|67.13|0
1747023600000|2025-05-12 04:20:00|69.18|67.18|69.16|67.16|69.21|67.21|69.12|67.12|0
1747023900000|2025-05-12 04:25:00|69.14|67.14|69.14|67.14|69.27|67.27|69.14|67.14|0
1747024200000|2025-05-12 04:30:00|68.98|66.98|69.01|67.01|69.2|67.2|68.86|66.86|0
1747024500000|2025-05-12 04:35:00|68.97|66.97|69.13|67.13|69.16|67.16|68.96|66.96|0
1747024800000|2025-05-12 04:40:00|69.11|67.11|69.17|67.17|69.21|67.21|69.05|67.05|0
1747025100000|2025-05-12 04:45:00|69.16|67.16|69.09|67.09|69.16|67.16|69.06|67.06|0
1747025400000|2025-05-12 04:50:00|69.11|67.11|69.16|67.16|69.29|67.29|69.04|67.04|0
1747025700000|2025-05-12 04:55:00|69.15|67.15|69.2|67.2|69.2|67.2|69.04|67.04|0
1747026000000|2025-05-12 05:00:00|69.13|67.13|69.01|67.01|69.16|67.16|68.99|66.99|0
1747026300000|2025-05-12 05:05:00|68.99|66.99|69.03|67.03|69.13|67.13|68.91|66.91|0
1747026600000|2025-05-12 05:10:00|69.01|67.01|69.23|67.23|69.43|67.43|68.94|66.94|0
1747026900000|2025-05-12 05:15:00|69.29|67.29|69.29|67.29|69.38|67.38|69.23|67.23|0
1747027200000|2025-05-12 05:20:00|69.36|67.36|69.32|67.32|69.39|67.39|69.25|67.25|0
1747027500000|2025-05-12 05:25:00|69.34|67.34|69.17|67.17|69.39|67.39|69.13|67.13|0
1747027800000|2025-05-12 05:30:00|69.13|67.13|69.33|67.33|69.33|67.33|69.13|67.13|0
1747028100000|2025-05-12 05:35:00|69.32|67.32|69.15|67.15|69.42|67.42|69.14|67.14|0
1747028400000|2025-05-12 05:40:00|69.09|67.09|68.67|66.67|69.09|67.09|68.56|66.56|0
1747028700000|2025-05-12 05:45:00|68.7|66.7|68.58|66.58|68.73|66.73|68.58|66.58|0
1747029000000|2025-05-12 05:50:00|68.55|66.55|68.52|66.52|68.6|66.6|68.35|66.35|0
1747029300000|2025-05-12 05:55:00|68.55|66.55|68.75|66.75|68.78|66.78|68.51|66.51|0
1747029600000|2025-05-12 06:00:00|68.72|66.72|69.01|67.01|69.13|67.13|68.63|66.63|0
1747029900000|2025-05-12 06:05:00|69.11|67.11|68.85|66.85|69.14|67.14|68.78|66.78|0
1747030200000|2025-05-12 06:10:00|68.84|66.84|68.99|66.99|69.15|67.15|68.84|66.84|0
1747030500000|2025-05-12 06:15:00|69.01|67.01|69.16|67.16|69.54|67.54|68.99|66.99|0
1747030800000|2025-05-12 06:20:00|69|67|68.52|66.52|69.32|67.32|68.45|66.45|0
1747031100000|2025-05-12 06:25:00|68.48|66.48|68.51|66.51|69.07|67.07|68.16|66.16|0
1747031400000|2025-05-12 06:30:00|68.49|66.49|68.98|66.98|69.14|67.14|68.47|66.47|0
1747031700000|2025-05-12 06:35:00|68.95|66.95|68.77|66.77|69.01|67.01|68.64|66.64|0
1747032000000|2025-05-12 06:40:00|68.74|66.74|68.22|66.22|68.81|66.81|68.22|66.22|0
1747032300000|2025-05-12 06:45:00|68.19|66.19|67.97|65.97|68.33|66.33|67.87|65.87|0
1747032600000|2025-05-12 06:50:00|67.93|65.93|68.32|66.32|68.39|66.39|67.93|65.93|0
1747032900000|2025-05-12 06:55:00|68.36|66.36|68.34|66.34|68.43|66.43|68.14|66.14|0
1747033200000|2025-05-12 07:00:00|68.39|66.39|60.69|58.69|68.39|66.39|59.23|57.23|0
1747033500000|2025-05-12 07:05:00|60.59|58.59|58.56|56.56|61.5|59.5|57.07|55.07|0
1747033800000|2025-05-12 07:10:00|58.53|56.53|58.03|56.03|59.88|57.88|58.03|56.03|0
1747034100000|2025-05-12 07:15:00|58.1|56.1|58.52|56.52|59.18|57.18|57.9|55.9|0
1747034400000|2025-05-12 07:20:00|58.6|56.6|57.48|55.48|58.61|56.61|57.34|55.34|0
1747034700000|2025-05-12 07:25:00|57.49|55.49|57.16|55.16|57.89|55.89|56.16|54.16|0
1747035000000|2025-05-12 07:30:00|57.31|55.31|57.58|55.58|57.9|55.9|56.42|54.42|0
1747035300000|2025-05-12 07:35:00|57.66|55.66|58.29|56.29|58.66|56.66|57.53|55.53|0
1747035600000|2025-05-12 07:40:00|58.24|56.24|59.23|57.23|59.62|57.62|58.21|56.21|0
1747035900000|2025-05-12 07:45:00|59.1|57.1|60|58|60.26|58.26|58.86|56.86|0
1747036200000|2025-05-12 07:50:00|60.03|58.03|61.02|59.02|61.05|59.05|59.88|57.88|0
1747036500000|2025-05-12 07:55:00|61.09|59.09|60.64|58.64|61.64|59.64|60.51|58.51|0
1747036800000|2025-05-12 08:00:00|60.76|58.76|60.83|58.83|61.2|59.2|59.96|57.96|0
1747037100000|2025-05-12 08:05:00|60.82|58.82|60.88|58.88|61.42|59.42|60.69|58.69|0
1747037400000|2025-05-12 08:10:00|60.84|58.84|61.02|59.02|61.23|59.23|60.32|58.32|0
1747037700000|2025-05-12 08:15:00|60.97|58.97|60.97|58.97|61.18|59.18|60.29|58.29|0
1747038000000|2025-05-12 08:20:00|60.93|58.93|62.35|60.35|62.45|60.45|60.93|58.93|0
1747038300000|2025-05-12 08:25:00|62.32|60.32|61.04|59.04|62.67|60.67|61.04|59.04|0
1747038600000|2025-05-12 08:30:00|61.05|59.05|61.07|59.07|61.7|59.7|60.84|58.84|0
1747038900000|2025-05-12 08:35:00|61.1|59.1|60.91|58.91|61.16|59.16|60.71|58.71|0
1747039200000|2025-05-12 08:40:00|60.86|58.86|60.61|58.61|61.29|59.29|60.48|58.48|0
1747039500000|2025-05-12 08:45:00|60.59|58.59|59.9|57.9|60.59|58.59|59.84|57.84|0
1747039800000|2025-05-12 08:50:00|59.89|57.89|59.92|57.92|59.94|57.94|59.42|57.42|0
1747040100000|2025-05-12 08:55:00|59.82|57.82|60.28|58.28|60.3|58.3|59.81|57.81|0
1747040400000|2025-05-12 09:00:00|60.21|58.21|59.78|57.78|60.27|58.27|59.71|57.71|0
1747040700000|2025-05-12 09:05:00|59.81|57.81|59.85|57.85|59.93|57.93|59.65|57.65|0
1747041000000|2025-05-12 09:10:00|59.89|57.89|59.54|57.54|59.92|57.92|59.13|57.13|0
1747041300000|2025-05-12 09:15:00|59.56|57.56|59.92|57.92|59.93|57.93|59.44|57.44|0
1747041600000|2025-05-12 09:20:00|59.9|57.9|59.84|57.84|60.38|58.38|59.68|57.68|0
1747041900000|2025-05-12 09:25:00|59.82|57.82|59.45|57.45|59.95|57.95|59.36|57.36|0
1747042200000|2025-05-12 09:30:00|59.43|57.43|59.06|57.06|59.56|57.56|59.06|57.06|0
1747042500000|2025-05-12 09:35:00|59.09|57.09|59.18|57.18|59.2|57.2|59|57|0
1747042800000|2025-05-12 09:40:00|59.16|57.16|59.19|57.19|59.29|57.29|59.08|57.08|0
1747043100000|2025-05-12 09:45:00|59.22|57.22|59.11|57.11|59.44|57.44|59.04|57.04|0
1747043400000|2025-05-12 09:50:00|59.08|57.08|59.14|57.14|59.18|57.18|58.91|56.91|0
1747043700000|2025-05-12 09:55:00|59.17|57.17|59.1|57.1|59.31|57.31|58.99|56.99|0
1747044000000|2025-05-12 10:00:00|59.13|57.13|59.46|57.46|59.8|57.8|58.8|56.8|0
1747044300000|2025-05-12 10:05:00|59.41|57.41|59.25|57.25|59.41|57.41|58.73|56.73|0
1747044600000|2025-05-12 10:10:00|59.26|57.26|58.87|56.87|59.38|57.38|58.74|56.74|0
1747044900000|2025-05-12 10:15:00|58.89|56.89|59.11|57.11|59.23|57.23|58.7|56.7|0
1747045200000|2025-05-12 10:20:00|59.07|57.07|58.96|56.96|59.33|57.33|58.92|56.92|0
1747045500000|2025-05-12 10:25:00|58.97|56.97|58.25|56.25|59.52|57.52|58.05|56.05|0
1747045800000|2025-05-12 10:30:00|58.22|56.22|57.6|55.6|58.37|56.37|57.3|55.3|0
1747046100000|2025-05-12 10:35:00|57.58|55.58|58.46|56.46|58.49|56.49|57.57|55.57|0
1747046400000|2025-05-12 10:40:00|58.49|56.49|58.88|56.88|58.89|56.89|58.13|56.13|0
1747046700000|2025-05-12 10:45:00|58.91|56.91|58.71|56.71|59.27|57.27|58.53|56.53|0
1747047000000|2025-05-12 10:50:00|58.69|56.69|58.46|56.46|58.73|56.73|58.39|56.39|0
1747047300000|2025-05-12 10:55:00|58.44|56.44|57.74|55.74|58.52|56.52|57.36|55.36|0
1747047600000|2025-05-12 11:00:00|57.77|55.77|57.47|55.47|58.48|56.48|57.26|55.26|0
1747047900000|2025-05-12 11:05:00|57.52|55.52|57.2|55.2|57.67|55.67|56.6|54.6|0
1747048200000|2025-05-12 11:10:00|57.16|55.16|58.59|56.59|58.64|56.64|57.05|55.05|0
1747048500000|2025-05-12 11:15:00|58.62|56.62|58.38|56.38|58.8|56.8|58.36|56.36|0
1747048800000|2025-05-12 11:20:00|58.42|56.42|58.58|56.58|58.83|56.83|58.36|56.36|0
1747049100000|2025-05-12 11:25:00|58.59|56.59|58.37|56.37|58.65|56.65|57.82|55.82|0
1747049400000|2025-05-12 11:30:00|58.34|56.34|59|57|59.04|57.04|58.34|56.34|0
1747049700000|2025-05-12 11:35:00|59.05|57.05|58.12|56.12|59.1|57.1|58.09|56.09|0
1747050000000|2025-05-12 11:40:00|58.09|56.09|58.89|56.89|59.17|57.17|58.09|56.09|0
1747050300000|2025-05-12 11:45:00|58.86|56.86|58.95|56.95|59.1|57.1|58.39|56.39|0
1747050600000|2025-05-12 11:50:00|58.92|56.92|59.67|57.67|60.17|58.17|58.71|56.71|0
1747050900000|2025-05-12 11:55:00|59.69|57.69|58.71|56.71|59.69|57.69|58.65|56.65|0
1747051200000|2025-05-12 12:00:00|58.7|56.7|58.47|56.47|58.71|56.71|58.23|56.23|0
1747051500000|2025-05-12 12:05:00|58.45|56.45|58.78|56.78|59.19|57.19|58.44|56.44|0
1747051800000|2025-05-12 12:10:00|58.77|56.77|58.33|56.33|58.85|56.85|58.28|56.28|0
1747052100000|2025-05-12 12:15:00|58.34|56.34|57.75|55.75|58.55|56.55|57.71|55.71|0
1747052400000|2025-05-12 12:20:00|57.78|55.78|57.32|55.32|57.9|55.9|57.14|55.14|0
1747052700000|2025-05-12 12:25:00|57.28|55.28|57.22|55.22|57.67|55.67|57.22|55.22|0
1747053000000|2025-05-12 12:30:00|57.51|55.51|57.8|55.8|57.86|55.86|57.26|55.26|0
1747053300000|2025-05-12 12:35:00|57.77|55.77|58.65|56.65|58.65|56.65|57.74|55.74|0
1747053600000|2025-05-12 12:40:00|58.68|56.68|58.74|56.74|58.99|56.99|58.59|56.59|0
1747053900000|2025-05-12 12:45:00|58.77|56.77|58.96|56.96|59.38|57.38|58.76|56.76|0
1747054200000|2025-05-12 12:50:00|58.99|56.99|58.51|56.51|59.02|57.02|58.51|56.51|0
1747054500000|2025-05-12 12:55:00|58.57|56.57|59|57|59.13|57.13|58.41|56.41|0
1747054800000|2025-05-12 13:00:00|58.9|56.9|58.94|56.94|59.69|57.69|58.25|56.25|0
1747055100000|2025-05-12 13:05:00|58.93|56.93|59.48|57.48|59.63|57.63|58.88|56.88|0
1747055400000|2025-05-12 13:10:00|59.55|57.55|58.61|56.61|59.55|57.55|58.48|56.48|0
1747055700000|2025-05-12 13:15:00|58.56|56.56|58.45|56.45|58.74|56.74|58.24|56.24|0
1747056000000|2025-05-12 13:20:00|58.48|56.48|58.4|55.8|58.57|56.57|57.98|55.71|0
1747056300000|2025-05-12 13:25:00|58.61|56.01|58.57|55.97|58.64|56.04|58.02|55.42|0
1747056600000|2025-05-12 13:30:00|58.43|56.43|59.34|57.34|59.79|57.79|58.43|56.43|0
1747056900000|2025-05-12 13:35:00|59.14|57.14|58.2|56.2|59.42|57.42|57.93|55.93|0
1747057200000|2025-05-12 13:40:00|58.26|56.26|57.76|55.76|58.58|56.58|57.46|55.46|0
1747057500000|2025-05-12 13:45:00|57.79|55.79|57.29|55.29|58.39|56.39|56.91|54.91|0
1747057800000|2025-05-12 13:50:00|57.32|55.32|56.55|54.55|57.63|55.63|55.9|53.9|0
1747058100000|2025-05-12 13:55:00|56.53|54.53|57.54|55.54|57.79|55.79|56.49|54.49|0
1747058400000|2025-05-12 14:00:00|57.38|55.38|56.28|54.28|57.83|55.83|56.17|54.17|0
1747058700000|2025-05-12 14:05:00|57.48|55.48|56.74|54.74|57.6|55.6|56.03|54.03|0
1747059000000|2025-05-12 14:10:00|56.8|54.8|55.47|53.47|56.82|54.82|55.29|53.29|0
1747059300000|2025-05-12 14:15:00|55.44|53.44|55.66|53.66|55.75|53.75|54.9|52.9|0
1747059600000|2025-05-12 14:20:00|55.6|53.6|55.93|53.93|56.46|54.46|55.42|53.42|0
1747059900000|2025-05-12 14:25:00|55.9|53.9|57.69|55.69|58.26|56.26|55.89|53.89|0
1747060200000|2025-05-12 14:30:00|57.78|55.78|58.26|56.26|59.38|57.38|57.78|55.78|0
1747060500000|2025-05-12 14:35:00|58.3|56.3|57.68|55.68|58.59|56.59|57.54|55.54|0
1747060800000|2025-05-12 14:40:00|57.74|55.74|55.91|53.91|57.74|55.74|55.91|53.91|0
1747061100000|2025-05-12 14:45:00|55.94|53.94|55.51|53.51|56.18|54.18|55.36|53.36|0
1747061400000|2025-05-12 14:50:00|55.54|53.54|54.76|52.76|55.73|53.73|54.63|52.63|0
1747061700000|2025-05-12 14:55:00|54.67|52.67|56.24|54.24|56.27|54.27|54.62|52.62|0
1747062000000|2025-05-12 15:00:00|56.21|54.21|55.69|53.69|56.48|54.48|55.57|53.57|0
1747062300000|2025-05-12 15:05:00|55.66|53.66|56.23|54.23|56.41|54.41|55.56|53.56|0
1747062600000|2025-05-12 15:10:00|56.18|54.18|55.75|53.75|56.47|54.47|55.59|53.59|0
1747062900000|2025-05-12 15:15:00|55.72|53.72|55.91|53.91|56.3|54.3|55.62|53.62|0
1747063200000|2025-05-12 15:20:00|55.94|53.94|56.75|54.75|57.44|55.44|55.88|53.88|0
1747063500000|2025-05-12 15:25:00|56.71|54.71|56.59|54.59|57.21|55.21|56.35|54.35|0
1747063800000|2025-05-12 15:30:00|56.53|54.53|56.13|54.13|56.65|54.65|55.76|53.76|0
1747064100000|2025-05-12 15:35:00|56.16|54.16|56.35|54.35|56.52|54.52|55.65|53.65|0
1747064400000|2025-05-12 15:40:00|56.32|54.32|56.43|54.43|57.03|55.03|56.13|54.13|0
1747064700000|2025-05-12 15:45:00|56.46|54.46|56.41|54.41|56.59|54.59|55.99|53.99|0
1747065000000|2025-05-12 15:50:00|56.35|54.35|56.75|54.75|57.15|55.15|56.16|54.16|0
1747065300000|2025-05-12 15:55:00|56.72|54.72|57.14|55.14|57.3|55.3|56.46|54.46|0
1747065600000|2025-05-12 16:00:00|57.11|55.11|56.43|54.43|57.3|55.3|56.43|54.43|0
1747065900000|2025-05-12 16:05:00|56.46|54.46|55.94|53.94|56.46|54.46|55.84|53.84|0
1747066200000|2025-05-12 16:10:00|55.93|53.93|55.72|53.72|56.24|54.24|55.72|53.72|0
1747066500000|2025-05-12 16:15:00|55.75|53.75|55.92|53.92|56.17|54.17|55.59|53.59|0
1747066800000|2025-05-12 16:20:00|55.89|53.89|54.95|52.95|56.01|54.01|54.91|52.91|0
1747067100000|2025-05-12 16:25:00|54.92|52.92|55.33|53.33|55.37|53.37|54.74|52.74|0
1747067400000|2025-05-12 16:30:00|55.34|53.34|54.79|52.79|55.39|53.39|54.74|52.74|0
1747067700000|2025-05-12 16:35:00|54.82|52.82|54.65|52.65|54.82|52.82|54.35|52.35|0
1747068000000|2025-05-12 16:40:00|54.68|52.68|54.14|52.14|54.75|52.75|54.02|52.02|0
1747068300000|2025-05-12 16:45:00|54.11|52.11|53.47|51.47|54.19|52.19|53.28|51.28|0
1747068600000|2025-05-12 16:50:00|53.44|51.44|52.97|50.97|53.62|51.62|52.94|50.94|0
1747068900000|2025-05-12 16:55:00|53|51|53.16|51.16|53.47|51.47|52.94|50.94|0
1747069200000|2025-05-12 17:00:00|53.1|51.1|52.73|50.73|53.23|51.23|52.7|50.7|0
1747069500000|2025-05-12 17:05:00|52.7|50.7|51.9|49.9|52.95|50.95|51.51|49.51|0
1747069800000|2025-05-12 17:10:00|51.93|49.93|52.46|50.46|52.68|50.68|51.86|49.86|0
1747070100000|2025-05-12 17:15:00|52.51|50.51|52.55|50.55|52.7|50.7|52.39|50.39|0
1747070400000|2025-05-12 17:20:00|52.61|50.61|53.05|51.05|53.33|51.33|52.61|50.61|0
1747070700000|2025-05-12 17:25:00|53.02|51.02|52.87|50.87|53.26|51.26|52.65|50.65|0
1747071000000|2025-05-12 17:30:00|52.85|50.85|52.73|50.73|52.87|50.87|52.46|50.46|0
1747071300000|2025-05-12 17:35:00|52.7|50.7|52.44|50.44|53.07|51.07|52.42|50.42|0
1747071600000|2025-05-12 17:40:00|52.5|50.5|52.65|50.65|52.8|50.8|52.44|50.44|0
1747071900000|2025-05-12 17:45:00|52.62|50.62|52.61|50.61|52.71|50.71|52.34|50.34|0
1747072200000|2025-05-12 17:50:00|52.58|50.58|52.31|50.31|52.63|50.63|52.24|50.24|0
1747072500000|2025-05-12 17:55:00|52.34|50.34|52.64|50.64|52.7|50.7|52.11|50.11|0
1747072800000|2025-05-12 18:00:00|52.55|50.55|51.89|49.89|52.67|50.67|51.89|49.89|0
1747073100000|2025-05-12 18:05:00|51.86|49.86|52.09|50.09|52.31|50.31|51.85|49.85|0
1747073400000|2025-05-12 18:10:00|52.06|50.06|52.34|50.34|52.73|50.73|52.06|50.06|0
1747073700000|2025-05-12 18:15:00|52.37|50.37|51.61|49.61|52.49|50.49|51.53|49.53|0
1747074000000|2025-05-12 18:20:00|51.59|49.59|51.53|49.53|51.72|49.72|51.36|49.36|0
1747074300000|2025-05-12 18:25:00|51.5|49.5|51.56|49.56|51.93|49.93|51.43|49.43|0
1747074600000|2025-05-12 18:30:00|51.51|49.51|51.39|49.39|51.65|49.65|51.24|49.24|0
1747074900000|2025-05-12 18:35:00|51.42|49.42|51.14|49.14|51.53|49.53|50.99|48.99|0
1747075200000|2025-05-12 18:40:00|51.12|49.12|51.24|49.24|51.27|49.27|50.98|48.98|0
1747075500000|2025-05-12 18:45:00|51.21|49.21|51.23|49.23|51.39|49.39|50.95|48.95|0
1747075800000|2025-05-12 18:50:00|51.14|49.14|51.68|49.68|51.83|49.83|51.14|49.14|0
1747076100000|2025-05-12 18:55:00|51.65|49.65|51.96|49.96|52.03|50.03|51.62|49.62|0
1747076400000|2025-05-12 19:00:00|51.99|49.99|51.64|49.64|52.55|50.55|51.61|49.61|0
1747076700000|2025-05-12 19:05:00|51.61|49.61|51.34|49.34|51.8|49.8|51.24|49.24|0
1747077000000|2025-05-12 19:10:00|51.4|49.4|51.74|49.74|51.92|49.92|51.33|49.33|0
1747077300000|2025-05-12 19:15:00|51.71|49.71|51.36|49.36|52.07|50.07|51.15|49.15|0
1747077600000|2025-05-12 19:20:00|51.34|49.34|51.53|49.53|51.69|49.69|51.28|49.28|0
1747077900000|2025-05-12 19:25:00|51.5|49.5|51.78|49.78|52.02|50.02|51.5|49.5|0
1747078200000|2025-05-12 19:30:00|51.84|49.84|51.56|49.56|51.88|49.88|51.33|49.33|0
1747078500000|2025-05-12 19:35:00|51.6|49.6|51.82|49.82|51.95|49.95|51.44|49.44|0
1747078800000|2025-05-12 19:40:00|51.73|49.73|51.91|49.91|52.26|50.26|51.62|49.62|0
1747079100000|2025-05-12 19:45:00|51.85|49.85|51.65|49.65|52.42|50.42|51.46|49.46|0
1747079400000|2025-05-12 19:50:00|51.23|49.23|50.68|48.68|51.46|49.46|50.41|48.41|0
1747079700000|2025-05-12 19:55:00|50.91|48.91|49.73|47.73|51.21|49.21|49.71|47.71|0
1747080000000|2025-05-12 20:00:00|49.67|47.67|49.71|47.71|49.71|47.71|48.53|46.53|0
1747080300000|2025-05-12 20:05:00|49.68|47.68|50.02|48.02|50.08|48.08|49.49|47.49|0
1747080600000|2025-05-12 20:10:00|50.05|48.05|50.29|48.29|50.3|48.3|49.99|47.99|0
1747080900000|2025-05-12 20:15:00|50.26|48.26|49.9|47.9|50.28|48.28|49.88|47.88|0
1747081200000|2025-05-12 20:20:00|49.92|47.92|49.93|47.93|50.07|48.07|49.9|47.9|0
1747081500000|2025-05-12 20:25:00|49.96|47.96|49.94|47.94|49.97|47.97|49.84|47.84|0
1747081800000|2025-05-12 20:30:00|49.92|47.92|49.63|47.63|49.97|47.97|49.59|47.59|0
1747082100000|2025-05-12 20:35:00|49.62|47.62|49.58|47.58|49.7|47.7|49.53|47.53|0
1747082400000|2025-05-12 20:40:00|49.61|47.61|49.63|47.63|49.66|47.66|49.55|47.55|0
1747082700000|2025-05-12 20:45:00|49.6|47.6|49.8|47.8|49.82|47.82|49.59|47.59|0
1747083000000|2025-05-12 20:50:00|49.79|47.79|49.71|47.71|49.79|47.79|49.64|47.64|0
1747083300000|2025-05-12 20:55:00|50.01|47.41|49.94|47.34|50.06|47.46|49.84|47.24|0
1747083600000|2025-05-12 21:00:00|49.95|47.35|50.06|47.46|50.06|47.46|49.93|47.33|0
1747083900000|2025-05-12 21:05:00|50.09|47.49|50.05|47.45|50.09|47.49|50.03|47.43|0
1747084200000|2025-05-12 21:10:00|50.06|47.46|50.04|47.44|50.06|47.46|50.01|47.41|0
1747084500000|2025-05-12 21:15:00|50.05|47.45|50.02|47.42|50.05|47.45|49.99|47.39|0
1747084800000|2025-05-12 21:20:00|49.99|47.39|50.02|47.42|50.02|47.42|49.99|47.39|0
1747085100000|2025-05-12 21:25:00|50.01|47.41|50|47.4|50.02|47.42|50|47.4|0
1747085400000|2025-05-12 21:30:00|49.99|47.39|49.98|47.38|49.99|47.39|49.97|47.37|0
1747085700000|2025-05-12 21:35:00|49.96|47.36|49.96|47.36|49.98|47.38|49.95|47.35|0
1747086000000|2025-05-12 21:40:00|49.97|47.37|49.93|47.33|49.97|47.37|49.93|47.33|0
1747086300000|2025-05-12 21:45:00|49.91|47.31|49.91|47.31|49.92|47.32|49.9|47.3|0
1747086600000|2025-05-12 21:50:00|49.9|47.3|49.89|47.29|49.91|47.31|49.88|47.28|0
1747086900000|2025-05-12 21:55:00|49.9|47.3|49.87|47.27|49.9|47.3|49.86|47.26|0
1747087200000|2025-05-12 22:00:00|49.86|47.26|50.01|47.41|50.6|48|49.86|47.26|0
1747087500000|2025-05-12 22:05:00|49.99|47.39|50.33|47.73|50.35|47.75|49.84|47.24|0
1747087800000|2025-05-12 22:10:00|50.32|47.72|50.45|47.85|50.5|47.9|50.29|47.69|0
1747088100000|2025-05-12 22:15:00|50.4|47.8|50.45|47.85|50.56|47.96|50.29|47.69|0
1747088400000|2025-05-12 22:20:00|50.44|47.84|50.34|47.74|50.46|47.86|50.26|47.66|0
1747088700000|2025-05-12 22:25:00|50.39|47.79|50.45|47.85|50.46|47.86|50.33|47.73|0
1747089000000|2025-05-12 22:30:00|50.47|47.87|50.65|48.05|50.8|48.2|50.47|47.87|0
1747089300000|2025-05-12 22:35:00|50.64|48.04|50.83|48.23|50.86|48.26|50.62|48.02|0
1747089600000|2025-05-12 22:40:00|50.77|48.17|50.8|48.2|50.86|48.26|50.63|48.03|0
1747089900000|2025-05-12 22:45:00|50.74|48.14|50.74|48.14|50.8|48.2|50.71|48.11|0
1747090200000|2025-05-12 22:50:00|50.77|48.17|50.73|48.13|50.88|48.28|50.68|48.08|0
1747090500000|2025-05-12 22:55:00|50.74|48.14|50.79|48.19|50.88|48.28|50.68|48.08|0
1747090800000|2025-05-12 23:00:00|50.76|48.16|50.35|47.75|50.76|48.16|50.35|47.75|0
1747091100000|2025-05-12 23:05:00|50.34|47.74|50.18|47.58|50.39|47.79|50.16|47.56|0
1747091400000|2025-05-12 23:10:00|50.21|47.61|50.21|47.61|50.31|47.71|50.18|47.58|0
1747091700000|2025-05-12 23:15:00|50.18|47.58|49.99|47.39|50.21|47.61|49.95|47.35|0
1747092000000|2025-05-12 23:20:00|49.96|47.36|49.97|47.37|50.01|47.41|49.92|47.32|0
1747092300000|2025-05-12 23:25:00|49.86|47.26|49.9|47.3|49.93|47.33|49.74|47.14|0
1747092600000|2025-05-12 23:30:00|49.92|47.32|50.17|47.57|50.19|47.59|49.87|47.27|0
1747092900000|2025-05-12 23:35:00|50.31|47.71|50.61|48.01|50.64|48.04|50.31|47.71|0
1747093200000|2025-05-12 23:40:00|50.62|48.02|50.59|47.99|50.66|48.06|50.55|47.95|0
1747093500000|2025-05-12 23:45:00|50.58|47.98|50.66|48.06|50.7|48.1|50.55|47.95|0
1747093800000|2025-05-12 23:50:00|50.67|48.07|50.78|48.18|50.85|48.25|50.67|48.07|0
1747094100000|2025-05-12 23:55:00|50.8|48.2|51.13|48.53|51.13|48.53|50.8|48.2|0
1747094400000|2025-05-13 00:00:00|51.15|48.55|51.32|48.72|51.46|48.86|51.13|48.53|0
1747094700000|2025-05-13 00:05:00|51.31|48.71|51.57|48.97|51.6|49|51.22|48.62|0
1747095000000|2025-05-13 00:10:00|51.54|48.94|51.5|48.9|51.68|49.08|51.43|48.83|0
1747095300000|2025-05-13 00:15:00|51.51|48.91|50.75|48.75|51.62|49.23|50.73|48.73|0
1747095600000|2025-05-13 00:20:00|50.72|48.72|51.06|49.06|51.12|49.12|50.63|48.63|0
1747095900000|2025-05-13 00:25:00|51.04|49.04|50.9|48.9|51.2|49.2|50.86|48.86|0
1747096200000|2025-05-13 00:30:00|50.93|48.93|50.97|48.97|51.38|49.38|50.87|48.87|0
1747096500000|2025-05-13 00:35:00|50.99|48.99|51.22|49.22|51.32|49.32|50.94|48.94|0
1747096800000|2025-05-13 00:40:00|51.21|49.21|51.31|49.31|51.4|49.4|51.08|49.08|0
1747097100000|2025-05-13 00:45:00|51.33|49.33|51.15|49.15|51.56|49.56|51.08|49.08|0
1747097400000|2025-05-13 00:50:00|51.13|49.13|51.29|49.29|51.39|49.39|51|49|0
1747097700000|2025-05-13 00:55:00|51.32|49.32|51.44|49.44|51.53|49.53|51.32|49.32|0
1747098000000|2025-05-13 01:00:00|51.5|49.5|51.27|49.27|51.56|49.56|51.2|49.2|0
1747098300000|2025-05-13 01:05:00|51.25|49.25|51.38|49.38|51.64|49.64|51.25|49.25|0
1747098600000|2025-05-13 01:10:00|51.39|49.39|51.41|49.41|51.45|49.45|51.15|49.15|0
1747098900000|2025-05-13 01:15:00|51.38|49.38|51.24|49.24|51.46|49.46|51.2|49.2|0
1747099200000|2025-05-13 01:20:00|51.2|49.2|51|49|51.44|49.44|50.98|48.98|0
1747099500000|2025-05-13 01:25:00|50.98|48.98|51.12|49.12|51.2|49.2|50.98|48.98|0
1747099800000|2025-05-13 01:30:00|51.14|49.14|51.15|49.15|51.45|49.45|51.11|49.11|0
1747100100000|2025-05-13 01:35:00|51.14|49.14|51.3|49.3|51.34|49.34|51.01|49.01|0
1747100400000|2025-05-13 01:40:00|51.33|49.33|51.33|49.33|51.49|49.49|51.24|49.24|0
1747100700000|2025-05-13 01:45:00|51.34|49.34|51.29|49.29|51.38|49.38|51.24|49.24|0
1747101000000|2025-05-13 01:50:00|51.28|49.28|51.46|49.46|51.5|49.5|51.25|49.25|0
1747101300000|2025-05-13 01:55:00|51.43|49.43|51.4|49.4|51.47|49.47|51.27|49.27|0
1747101600000|2025-05-13 02:00:00|51.39|49.39|50.75|48.75|51.76|49.76|50.75|48.75|0
1747101900000|2025-05-13 02:05:00|50.76|48.76|50.82|48.82|50.98|48.98|50.73|48.73|0
1747102200000|2025-05-13 02:10:00|50.79|48.79|51.03|49.03|51.12|49.12|50.79|48.79|0
1747102500000|2025-05-13 02:15:00|51.06|49.06|51.21|49.21|51.6|49.6|51.02|49.02|0
1747102800000|2025-05-13 02:20:00|51.24|49.24|51.48|49.48|51.57|49.57|51.22|49.22|0
1747103100000|2025-05-13 02:25:00|51.46|49.46|51.55|49.55|51.64|49.64|51.37|49.37|0
1747103400000|2025-05-13 02:30:00|51.54|49.54|51.87|49.87|51.89|49.89|51.45|49.45|0
1747103700000|2025-05-13 02:35:00|51.81|49.81|51.77|49.77|51.81|49.81|51.57|49.57|0
1747104000000|2025-05-13 02:40:00|51.75|49.75|51.75|49.75|51.79|49.79|51.61|49.61|0
1747104300000|2025-05-13 02:45:00|51.73|49.73|51.47|49.47|51.95|49.95|51.41|49.41|0
1747104600000|2025-05-13 02:50:00|51.44|49.44|51.39|49.39|51.81|49.81|51.37|49.37|0
1747104900000|2025-05-13 02:55:00|51.38|49.38|51.55|49.55|51.56|49.56|51.24|49.24|0
1747105200000|2025-05-13 03:00:00|51.52|49.52|51.49|49.49|51.58|49.58|51.23|49.23|0
1747105500000|2025-05-13 03:05:00|51.51|49.51|51.54|49.54|51.94|49.94|51.44|49.44|0
1747105800000|2025-05-13 03:10:00|51.52|49.52|51.75|49.75|51.83|49.83|51.44|49.44|0
1747106100000|2025-05-13 03:15:00|51.71|49.71|51.73|49.73|51.78|49.78|51.65|49.65|0
1747106400000|2025-05-13 03:20:00|51.71|49.71|51.67|49.67|51.77|49.77|51.64|49.64|0
1747106700000|2025-05-13 03:25:00|51.69|49.69|51.74|49.74|51.79|49.79|51.65|49.65|0
1747107000000|2025-05-13 03:30:00|51.76|49.76|51.82|49.82|51.82|49.82|51.61|49.61|0
1747107300000|2025-05-13 03:35:00|51.79|49.79|51.98|49.98|52.12|50.12|51.72|49.72|0
1747107600000|2025-05-13 03:40:00|51.95|49.95|51.82|49.82|52.03|50.03|51.79|49.79|0
1747107900000|2025-05-13 03:45:00|51.84|49.84|51.81|49.81|51.86|49.86|51.67|49.67|0
1747108200000|2025-05-13 03:50:00|51.82|49.82|51.92|49.92|51.99|49.99|51.81|49.81|0
1747108500000|2025-05-13 03:55:00|51.9|49.9|52.13|50.13|52.17|50.17|51.84|49.84|0
1747108800000|2025-05-13 04:00:00|52.23|50.23|52.27|50.27|52.55|50.55|52.02|50.02|0
1747109100000|2025-05-13 04:05:00|52.26|50.26|52.01|50.01|52.4|50.4|52.01|50.01|0
1747109400000|2025-05-13 04:10:00|52.04|50.04|51.95|49.95|52.15|50.15|51.91|49.91|0
1747109700000|2025-05-13 04:15:00|51.98|49.98|52.12|50.12|52.26|50.26|51.98|49.98|0
1747110000000|2025-05-13 04:20:00|52.11|50.11|51.98|49.98|52.16|50.16|51.85|49.85|0
1747110300000|2025-05-13 04:25:00|52|50|52.33|50.33|52.37|50.37|51.94|49.94|0
1747110600000|2025-05-13 04:30:00|52.35|50.35|52.44|50.44|52.5|50.5|52.29|50.29|0
1747110900000|2025-05-13 04:35:00|52.42|50.42|52.77|50.77|52.83|50.83|52.32|50.32|0
1747111200000|2025-05-13 04:40:00|52.74|50.74|52.38|50.38|52.9|50.9|52.37|50.37|0
1747111500000|2025-05-13 04:45:00|52.37|50.37|52.1|50.1|52.38|50.38|52|50|0
1747111800000|2025-05-13 04:50:00|52.09|50.09|52.35|50.35|52.35|50.35|52.07|50.07|0
1747112100000|2025-05-13 04:55:00|52.42|50.42|52.33|50.33|52.42|50.42|52.23|50.23|0
1747112400000|2025-05-13 05:00:00|52.3|50.3|51.96|49.96|52.35|50.35|51.88|49.88|0
1747112700000|2025-05-13 05:05:00|51.94|49.94|52|50|52.05|50.05|51.75|49.75|0
1747113000000|2025-05-13 05:10:00|51.98|49.98|52.23|50.23|52.27|50.27|51.94|49.94|0
1747113300000|2025-05-13 05:15:00|52.24|50.24|52.15|50.15|52.46|50.46|52.13|50.13|0
1747113600000|2025-05-13 05:20:00|52.13|50.13|51.88|49.88|52.21|50.21|51.83|49.83|0
1747113900000|2025-05-13 05:25:00|51.85|49.85|51.78|49.78|51.99|49.99|51.77|49.77|0
1747114200000|2025-05-13 05:30:00|51.75|49.75|51.75|49.75|51.97|49.97|51.75|49.75|0
1747114500000|2025-05-13 05:35:00|51.73|49.73|51.83|49.83|51.9|49.9|51.73|49.73|0
1747114800000|2025-05-13 05:40:00|51.85|49.85|51.61|49.61|51.91|49.91|51.61|49.61|0
1747115100000|2025-05-13 05:45:00|51.59|49.59|51.84|49.84|51.85|49.85|51.57|49.57|0
1747115400000|2025-05-13 05:50:00|51.83|49.83|51.79|49.79|51.88|49.88|51.73|49.73|0
1747115700000|2025-05-13 05:55:00|51.82|49.82|51.74|49.74|52.11|50.11|51.74|49.74|0
1747116000000|2025-05-13 06:00:00|51.71|49.71|51.2|49.2|51.84|49.84|51.2|49.2|0
1747116300000|2025-05-13 06:05:00|51.37|49.37|51.32|49.32|51.37|49.37|51.06|49.06|0
1747116600000|2025-05-13 06:10:00|51.28|49.28|51.48|49.48|51.57|49.57|51.28|49.28|0
1747116900000|2025-05-13 06:15:00|51.44|49.44|51.57|49.57|51.64|49.64|51.4|49.4|0
1747117200000|2025-05-13 06:20:00|51.6|49.6|51.81|49.81|52.12|50.12|51.48|49.48|0
1747117500000|2025-05-13 06:25:00|51.72|49.72|51.82|49.82|51.99|49.99|51.7|49.7|0
1747117800000|2025-05-13 06:30:00|51.81|49.81|51.88|49.88|51.91|49.91|51.75|49.75|0
1747118100000|2025-05-13 06:35:00|51.85|49.85|51.62|49.62|51.85|49.85|51.44|49.44|0
1747118400000|2025-05-13 06:40:00|51.53|49.53|51.58|49.58|51.62|49.62|51.42|49.42|0
1747118700000|2025-05-13 06:45:00|51.57|49.57|52.16|50.16|52.16|50.16|51.46|49.46|0
1747119000000|2025-05-13 06:50:00|51.93|49.93|52.3|50.3|52.38|50.38|51.93|49.93|0
1747119300000|2025-05-13 06:55:00|52.32|50.32|52.37|50.37|52.47|50.47|52.26|50.26|0
1747119600000|2025-05-13 07:00:00|52.36|50.36|52.62|50.62|52.77|50.77|52.26|50.26|0
1747119900000|2025-05-13 07:05:00|52.61|50.61|52.33|50.33|52.78|50.78|52.23|50.23|0
1747120200000|2025-05-13 07:10:00|52.4|50.4|52.23|50.23|52.4|50.4|52.07|50.07|0
1747120500000|2025-05-13 07:15:00|52.2|50.2|52.05|50.05|52.29|50.29|51.92|49.92|0
1747120800000|2025-05-13 07:20:00|52.08|50.08|52.79|50.79|52.97|50.97|52|50|0
1747121100000|2025-05-13 07:25:00|52.77|50.77|52.17|50.17|52.93|50.93|52.08|50.08|0
1747121400000|2025-05-13 07:30:00|52.14|50.14|52.07|50.07|52.3|50.3|51.83|49.83|0
1747121700000|2025-05-13 07:35:00|52.04|50.04|52.23|50.23|52.37|50.37|51.97|49.97|0
1747122000000|2025-05-13 07:40:00|52.27|50.27|52.36|50.36|52.49|50.49|52.18|50.18|0
1747122300000|2025-05-13 07:45:00|52.34|50.34|52.43|50.43|52.59|50.59|52.29|50.29|0
1747122600000|2025-05-13 07:50:00|52.39|50.39|52.5|50.5|52.58|50.58|52.38|50.38|0
1747122900000|2025-05-13 07:55:00|52.47|50.47|52.44|50.44|52.53|50.53|52.27|50.27|0
1747123200000|2025-05-13 08:00:00|52.42|50.42|52.12|50.12|52.44|50.44|51.96|49.96|0
1747123500000|2025-05-13 08:05:00|52.15|50.15|52.55|50.55|52.59|50.59|52.1|50.1|0
1747123800000|2025-05-13 08:10:00|52.54|50.54|52.23|50.23|52.67|50.67|52.22|50.22|0
1747124100000|2025-05-13 08:15:00|52.22|50.22|51.77|49.77|52.23|50.23|51.74|49.74|0
1747124400000|2025-05-13 08:20:00|51.68|49.68|51.63|49.63|52.03|50.03|51.54|49.54|0
1747124700000|2025-05-13 08:25:00|51.6|49.6|51.96|49.96|52.08|50.08|51.55|49.55|0
1747125000000|2025-05-13 08:30:00|51.95|49.95|51.64|49.64|52|50|51.62|49.62|0
1747125300000|2025-05-13 08:35:00|51.56|49.56|51.6|49.6|51.67|49.67|51.28|49.28|0
1747125600000|2025-05-13 08:40:00|51.61|49.61|51.96|49.96|52.07|50.07|51.58|49.58|0
1747125900000|2025-05-13 08:45:00|51.94|49.94|52.35|50.35|52.36|50.36|51.93|49.93|0
1747126200000|2025-05-13 08:50:00|52.4|50.4|52.29|50.29|52.52|50.52|52.29|50.29|0
1747126500000|2025-05-13 08:55:00|52.3|50.3|52.25|50.25|52.36|50.36|52.18|50.18|0
1747126800000|2025-05-13 09:00:00|52.22|50.22|52.16|50.16|52.42|50.42|51.94|49.94|0
1747127100000|2025-05-13 09:05:00|52.12|50.12|52.36|50.36|52.41|50.41|52.04|50.04|0
1747127400000|2025-05-13 09:10:00|52.21|50.21|52.23|50.23|52.3|50.3|51.99|49.99|0
1747127700000|2025-05-13 09:15:00|52.2|50.2|52.27|50.27|52.36|50.36|52.13|50.13|0
1747128000000|2025-05-13 09:20:00|52.25|50.25|52.01|50.01|52.26|50.26|51.96|49.96|0
1747128300000|2025-05-13 09:25:00|51.91|49.91|51.79|49.79|51.96|49.96|51.76|49.76|0
1747128600000|2025-05-13 09:30:00|51.77|49.77|51.78|49.78|51.85|49.85|51.66|49.66|0
1747128900000|2025-05-13 09:35:00|51.79|49.79|51.64|49.64|51.83|49.83|51.61|49.61|0
1747129200000|2025-05-13 09:40:00|51.66|49.66|51.59|49.59|51.72|49.72|51.51|49.51|0
1747129500000|2025-05-13 09:45:00|51.6|49.6|51.53|49.53|51.6|49.6|51.42|49.42|0
1747129800000|2025-05-13 09:50:00|51.56|49.56|51.41|49.41|51.58|49.58|51.36|49.36|0
1747130100000|2025-05-13 09:55:00|51.44|49.44|51.17|49.17|51.5|49.5|51.15|49.15|0
1747130400000|2025-05-13 10:00:00|51.19|49.19|51.57|49.57|51.58|49.58|50.95|48.95|0
1747130700000|2025-05-13 10:05:00|51.55|49.55|51.58|49.58|51.73|49.73|51.43|49.43|0
1747131000000|2025-05-13 10:10:00|51.6|49.6|51|49|51.63|49.63|50.9|48.9|0
1747131300000|2025-05-13 10:15:00|51.03|49.03|51.19|49.19|51.26|49.26|51|49|0
1747131600000|2025-05-13 10:20:00|51.22|49.22|51.07|49.07|51.22|49.22|50.91|48.91|0
1747131900000|2025-05-13 10:25:00|51.03|49.03|51.25|49.25|51.34|49.34|51|49|0
1747132200000|2025-05-13 10:30:00|51.26|49.26|51.48|49.48|51.55|49.55|51.17|49.17|0
1747132500000|2025-05-13 10:35:00|51.43|49.43|51.23|49.23|51.43|49.43|51.04|49.04|0
1747132800000|2025-05-13 10:40:00|51.22|49.22|50.82|48.82|51.27|49.27|50.81|48.81|0
1747133100000|2025-05-13 10:45:00|50.84|48.84|50.88|48.88|50.95|48.95|50.77|48.77|0
1747133400000|2025-05-13 10:50:00|50.85|48.85|50.63|48.63|51.05|49.05|50.63|48.63|0
1747133700000|2025-05-13 10:55:00|50.62|48.62|51.35|49.35|51.35|49.35|50.58|48.58|0
1747134000000|2025-05-13 11:00:00|51.3|49.3|50.94|48.94|51.44|49.44|50.9|48.9|0
1747134300000|2025-05-13 11:05:00|50.89|48.89|50.79|48.79|50.96|48.96|50.75|48.75|0
1747134600000|2025-05-13 11:10:00|50.81|48.81|50.59|48.59|50.9|48.9|50.43|48.43|0
1747134900000|2025-05-13 11:15:00|50.62|48.62|50.15|48.15|50.63|48.63|50.11|48.11|0
1747135200000|2025-05-13 11:20:00|50.21|48.21|50.47|48.47|50.57|48.57|50.18|48.18|0
1747135500000|2025-05-13 11:25:00|50.5|48.5|50.9|48.9|50.96|48.96|50.38|48.38|0
1747135800000|2025-05-13 11:30:00|50.88|48.88|50.86|48.86|50.94|48.94|50.68|48.68|0
1747136100000|2025-05-13 11:35:00|50.87|48.87|50.36|48.36|50.93|48.93|50.34|48.34|0
1747136400000|2025-05-13 11:40:00|50.33|48.33|50.24|48.24|50.43|48.43|50|48|0
1747136700000|2025-05-13 11:45:00|50.22|48.22|50.02|48.02|50.31|48.31|49.89|47.89|0
1747137000000|2025-05-13 11:50:00|50.09|48.09|50.17|48.17|50.62|48.62|50.09|48.09|0
1747137300000|2025-05-13 11:55:00|50.14|48.14|49.88|47.88|50.23|48.23|49.79|47.79|0
1747137600000|2025-05-13 12:00:00|49.85|47.85|49.93|47.93|50.09|48.09|49.66|47.66|0
1747137900000|2025-05-13 12:05:00|49.96|47.96|49.45|47.45|49.99|47.99|49.35|47.35|0
1747138200000|2025-05-13 12:10:00|49.43|47.43|49.02|47.02|49.46|47.46|48.98|46.98|0
1747138500000|2025-05-13 12:15:00|49.05|47.05|48.81|46.81|49.07|47.07|48.69|46.69|0
1747138800000|2025-05-13 12:20:00|48.78|46.78|48.93|46.93|48.99|46.99|48.76|46.76|0
1747139100000|2025-05-13 12:25:00|48.9|46.9|48.95|46.95|49.01|47.01|48.67|46.67|0
1747139400000|2025-05-13 12:30:00|48.63|46.63|47.44|45.44|48.63|46.63|45.5|43.5|0
1747139700000|2025-05-13 12:35:00|47.69|45.69|47.73|45.73|48.03|46.03|47.11|45.11|0
1747140000000|2025-05-13 12:40:00|47.72|45.72|48.47|46.47|48.49|46.49|47.69|45.69|0
1747140300000|2025-05-13 12:45:00|48.38|46.38|48.11|46.11|48.82|46.82|48.11|46.11|0
1747140600000|2025-05-13 12:50:00|48.08|46.08|48.07|46.07|48.21|46.21|47.97|45.97|0
1747140900000|2025-05-13 12:55:00|48|46|48.13|46.13|48.4|46.4|47.96|45.96|0
1747141200000|2025-05-13 13:00:00|48.16|46.16|48.28|46.28|48.39|46.39|47.99|45.99|0
1747141500000|2025-05-13 13:05:00|48.3|46.3|47.47|45.47|48.31|46.31|47.44|45.44|0
1747141800000|2025-05-13 13:10:00|47.53|45.53|47.31|45.31|47.61|45.61|47.27|45.27|0
1747142100000|2025-05-13 13:15:00|47.37|45.37|47.36|45.36|47.46|45.46|47.17|45.17|0
1747142400000|2025-05-13 13:20:00|47.38|45.38|47.47|44.87|47.49|45.41|47.08|44.87|0
1747142700000|2025-05-13 13:25:00|47.63|45.03|47.6|45|47.92|45.32|47.57|44.97|0
1747143000000|2025-05-13 13:30:00|47.3|45.3|47.13|45.13|48.08|46.08|46.95|44.95|0
1747143300000|2025-05-13 13:35:00|47.17|45.17|46.46|44.46|47.28|45.28|46.29|44.29|0
1747143600000|2025-05-13 13:40:00|46.38|44.38|46.42|44.42|46.83|44.83|45.97|43.97|0
1747143900000|2025-05-13 13:45:00|46.38|44.38|46.5|44.5|46.72|44.72|46.21|44.21|0
1747144200000|2025-05-13 13:50:00|46.45|44.45|45.81|43.81|46.57|44.57|45.75|43.75|0
1747144500000|2025-05-13 13:55:00|45.84|43.84|45.39|43.39|45.92|43.92|45.13|43.13|0
1747144800000|2025-05-13 14:00:00|45.42|43.42|45.34|43.34|45.5|43.5|45.09|43.09|0
1747145100000|2025-05-13 14:05:00|45.36|43.36|44.99|42.99|45.47|43.47|44.67|42.67|0
1747145400000|2025-05-13 14:10:00|44.93|42.93|44.03|42.03|45.18|43.18|43.94|41.94|0
1747145700000|2025-05-13 14:15:00|44.06|42.06|44.61|42.61|44.64|42.64|43.64|41.64|0
1747146000000|2025-05-13 14:20:00|44.59|42.59|44.46|42.46|44.98|42.98|44.44|42.44|0
1747146300000|2025-05-13 14:25:00|44.49|42.49|44.82|42.82|44.82|42.82|44|42|0
1747146600000|2025-05-13 14:30:00|44.74|42.74|44.65|42.65|45.03|43.03|44.41|42.41|0
1747146900000|2025-05-13 14:35:00|44.63|42.63|44.9|42.9|44.99|42.99|44.49|42.49|0
1747147200000|2025-05-13 14:40:00|44.89|42.89|46.38|44.38|46.38|44.38|44.81|42.81|0
1747147500000|2025-05-13 14:45:00|46.36|44.36|46.11|44.11|46.42|44.42|45.77|43.77|0
1747147800000|2025-05-13 14:50:00|46.09|44.09|45.48|43.48|46.11|44.11|45.19|43.19|0
1747148100000|2025-05-13 14:55:00|45.5|43.5|45.36|43.36|45.65|43.65|45.07|43.07|0
1747148400000|2025-05-13 15:00:00|45.48|43.48|45.46|43.46|45.6|43.6|45.32|43.32|0
1747148700000|2025-05-13 15:05:00|45.48|43.48|45.53|43.53|45.88|43.88|45.33|43.33|0
1747149000000|2025-05-13 15:10:00|45.51|43.51|45.8|43.8|45.8|43.8|45.13|43.13|0
1747149300000|2025-05-13 15:15:00|45.78|43.78|45.38|43.38|45.78|43.78|45.35|43.35|0
1747149600000|2025-05-13 15:20:00|45.4|43.4|45.38|43.38|45.65|43.65|45.27|43.27|0
1747149900000|2025-05-13 15:25:00|45.36|43.36|45.11|43.11|45.36|43.36|44.69|42.69|0
1747150200000|2025-05-13 15:30:00|45.09|43.09|44.84|42.84|45.32|43.32|44.77|42.77|0
1747150500000|2025-05-13 15:35:00|44.78|42.78|45.1|43.1|45.1|43.1|44.69|42.69|0
1747150800000|2025-05-13 15:40:00|45.08|43.08|45.11|43.11|45.27|43.27|44.99|42.99|0
1747151100000|2025-05-13 15:45:00|45.09|43.09|45.38|43.38|45.48|43.48|44.8|42.8|0
1747151400000|2025-05-13 15:50:00|45.41|43.41|45.84|43.84|46.02|44.02|45.41|43.41|0
1747151700000|2025-05-13 15:55:00|45.86|43.86|45.46|43.46|45.89|43.89|45.29|43.29|0
1747152000000|2025-05-13 16:00:00|45.38|43.38|46.05|44.05|46.09|44.09|45.38|43.38|0
1747152300000|2025-05-13 16:05:00|46.02|44.02|45.76|43.76|46.08|44.08|45.64|43.64|0
1747152600000|2025-05-13 16:10:00|45.89|43.89|45.48|43.48|46.07|44.07|45.46|43.46|0
1747152900000|2025-05-13 16:15:00|45.51|43.51|45.94|43.94|45.95|43.95|45.41|43.41|0
1747153200000|2025-05-13 16:20:00|45.99|43.99|45.66|43.66|46.03|44.03|45.6|43.6|0
1747153500000|2025-05-13 16:25:00|45.63|43.63|45.25|43.25|45.63|43.63|45.06|43.06|0
1747153800000|2025-05-13 16:30:00|45.3|43.3|45.24|43.24|45.57|43.57|45.14|43.14|0
1747154100000|2025-05-13 16:35:00|45.26|43.26|44.77|42.77|45.28|43.28|44.75|42.75|0
1747154400000|2025-05-13 16:40:00|44.82|42.82|44.69|42.69|44.87|42.87|44.64|42.64|0
1747154700000|2025-05-13 16:45:00|44.66|42.66|44.56|42.56|44.66|42.66|44.38|42.38|0
1747155000000|2025-05-13 16:50:00|44.58|42.58|44.7|42.7|44.84|42.84|44.55|42.55|0
1747155300000|2025-05-13 16:55:00|44.67|42.67|44.83|42.83|44.88|42.88|44.58|42.58|0
1747155600000|2025-05-13 17:00:00|44.78|42.78|44.83|42.83|45.1|43.1|44.74|42.74|0
1747155900000|2025-05-13 17:05:00|44.86|42.86|44.89|42.89|45.09|43.09|44.75|42.75|0
1747156200000|2025-05-13 17:10:00|44.91|42.91|45|43|45.07|43.07|44.75|42.75|0
1747156500000|2025-05-13 17:15:00|44.95|42.95|44.55|42.55|45.06|43.06|44.44|42.44|0
1747156800000|2025-05-13 17:20:00|44.53|42.53|44.46|42.46|44.68|42.68|44.34|42.34|0
1747157100000|2025-05-13 17:25:00|44.42|42.42|44.51|42.51|44.57|42.57|44.38|42.38|0
1747157400000|2025-05-13 17:30:00|44.48|42.48|43.94|41.94|44.51|42.51|43.74|41.74|0
1747157700000|2025-05-13 17:35:00|43.92|41.92|44.28|42.28|44.33|42.33|43.87|41.87|0
1747158000000|2025-05-13 17:40:00|44.25|42.25|44.42|42.42|44.55|42.55|44.04|42.04|0
1747158300000|2025-05-13 17:45:00|44.44|42.44|44.11|42.11|44.5|42.5|44.08|42.08|0
1747158600000|2025-05-13 17:50:00|44.14|42.14|44.72|42.72|44.75|42.75|43.95|41.95|0
1747158900000|2025-05-13 17:55:00|44.75|42.75|45.12|43.12|45.17|43.17|44.53|42.53|0
1747159200000|2025-05-13 18:00:00|45.09|43.09|45.04|43.04|45.54|43.54|44.98|42.98|0
1747159500000|2025-05-13 18:05:00|45.01|43.01|45.08|43.08|45.2|43.2|44.81|42.81|0
1747159800000|2025-05-13 18:10:00|45.03|43.03|44.79|42.79|45.09|43.09|44.7|42.7|0
1747160100000|2025-05-13 18:15:00|44.76|42.76|44.59|42.59|45.13|43.13|44.48|42.48|0
1747160400000|2025-05-13 18:20:00|44.57|42.57|44.35|42.35|44.6|42.6|44.29|42.29|0
1747160700000|2025-05-13 18:25:00|44.32|42.32|44.61|42.61|44.61|42.61|44.32|42.32|0
1747161000000|2025-05-13 18:30:00|44.56|42.56|44.62|42.62|44.67|42.67|44.34|42.34|0
1747161300000|2025-05-13 18:35:00|44.67|42.67|44.47|42.47|44.67|42.67|44.32|42.32|0
1747161600000|2025-05-13 18:40:00|44.5|42.5|44.78|42.78|44.92|42.92|44.44|42.44|0
1747161900000|2025-05-13 18:45:00|44.7|42.7|44.79|42.79|44.91|42.91|44.67|42.67|0
1747162200000|2025-05-13 18:50:00|44.82|42.82|44.56|42.56|44.89|42.89|44.48|42.48|0
1747162500000|2025-05-13 18:55:00|44.57|42.57|43.95|41.95|44.67|42.67|43.41|41.41|0
1747162800000|2025-05-13 19:00:00|43.97|41.97|44.16|42.16|44.22|42.22|43.86|41.86|0
1747163100000|2025-05-13 19:05:00|44.13|42.13|44.43|42.43|44.43|42.43|44.02|42.02|0
1747163400000|2025-05-13 19:10:00|44.46|42.46|44.2|42.2|44.46|42.46|44.04|42.04|0
1747163700000|2025-05-13 19:15:00|44.22|42.22|44.26|42.26|44.28|42.28|43.87|41.87|0
1747164000000|2025-05-13 19:20:00|44.29|42.29|44.57|42.57|44.66|42.66|44.21|42.21|0
1747164300000|2025-05-13 19:25:00|44.54|42.54|44.51|42.51|44.69|42.69|44.25|42.25|0
1747164600000|2025-05-13 19:30:00|44.47|42.47|44.25|42.25|44.56|42.56|44.25|42.25|0
1747164900000|2025-05-13 19:35:00|44.3|42.3|44.17|42.17|44.49|42.49|44.03|42.03|0
1747165200000|2025-05-13 19:40:00|44.15|42.15|44.48|42.48|44.64|42.64|44.15|42.15|0
1747165500000|2025-05-13 19:45:00|44.5|42.5|45.04|43.04|45.13|43.13|44.47|42.47|0
1747165800000|2025-05-13 19:50:00|44.79|42.79|46.21|44.21|46.21|44.21|44.66|42.66|0
1747166100000|2025-05-13 19:55:00|46.27|44.27|46.92|44.92|46.92|44.92|46.08|44.08|0
1747166400000|2025-05-13 20:00:00|46.69|44.69|46.77|44.77|47.13|45.13|46.64|44.64|0
1747166700000|2025-05-13 20:05:00|46.79|44.79|47.15|45.15|47.15|45.15|46.7|44.7|0
1747167000000|2025-05-13 20:10:00|47.12|45.12|46.93|44.93|47.19|45.19|46.86|44.86|0
1747167300000|2025-05-13 20:15:00|46.96|44.96|47.14|45.14|47.18|45.18|46.91|44.91|0
1747167600000|2025-05-13 20:20:00|47.11|45.11|47.21|45.21|47.26|45.26|47.1|45.1|0
1747167900000|2025-05-13 20:25:00|47.18|45.18|47.16|45.16|47.22|45.22|46.95|44.95|0
1747168200000|2025-05-13 20:30:00|47.21|45.21|47.14|45.14|47.27|45.27|47.09|45.09|0
1747168500000|2025-05-13 20:35:00|47.16|45.16|46.87|44.87|47.19|45.19|46.87|44.87|0
1747168800000|2025-05-13 20:40:00|46.9|44.9|47.08|45.08|47.11|45.11|46.83|44.83|0
1747169100000|2025-05-13 20:45:00|47.11|45.11|47.02|45.02|47.11|45.11|46.98|44.98|0
1747169400000|2025-05-13 20:50:00|47.05|45.05|47|45|47.06|45.06|46.95|44.95|0
1747169700000|2025-05-13 20:55:00|47.3|44.7|47.43|44.83|47.48|44.88|47.3|44.7|0
1747170000000|2025-05-13 21:00:00|47.35|44.75|47.4|44.8|47.42|44.82|47.35|44.75|0
1747170300000|2025-05-13 21:05:00|47.41|44.81|47.4|44.8|47.45|44.85|47.38|44.78|0
1747170600000|2025-05-13 21:10:00|47.41|44.81|47.37|44.77|47.43|44.83|47.37|44.77|0
1747170900000|2025-05-13 21:15:00|47.35|44.75|47.55|44.95|47.55|44.95|47.3|44.7|0
1747171200000|2025-05-13 21:20:00|47.56|44.96|47.51|44.91|47.57|44.97|47.45|44.85|0
1747171500000|2025-05-13 21:25:00|47.55|44.95|47.47|44.87|47.58|44.98|47.47|44.87|0
1747171800000|2025-05-13 21:30:00|47.43|44.83|47.46|44.86|47.49|44.89|47.36|44.76|0
1747172100000|2025-05-13 21:35:00|47.51|44.91|47.49|44.89|47.51|44.91|47.48|44.88|0
1747172400000|2025-05-13 21:40:00|47.52|44.92|47.51|44.91|47.52|44.92|47.51|44.91|0
1747172700000|2025-05-13 21:45:00|47.52|44.92|47.35|44.75|47.52|44.92|47.35|44.75|0
1747173000000|2025-05-13 21:50:00|47.36|44.76|47.32|44.72|47.36|44.76|47.32|44.72|0
1747173300000|2025-05-13 21:55:00|47.33|44.73|47.3|44.7|47.33|44.73|47.2|44.6|0
1747173600000|2025-05-13 22:00:00|47.39|44.79|47.38|44.78|47.47|44.87|47.06|44.46|0
1747173900000|2025-05-13 22:05:00|47.35|44.75|47.27|44.67|47.48|44.88|47.26|44.66|0
1747174200000|2025-05-13 22:10:00|47.28|44.68|47.15|44.55|47.34|44.74|47.08|44.48|0
1747174500000|2025-05-13 22:15:00|47.18|44.58|47.1|44.5|47.23|44.63|47.08|44.48|0
1747174800000|2025-05-13 22:20:00|47.13|44.53|47.14|44.54|47.2|44.6|47.07|44.47|0
1747175100000|2025-05-13 22:25:00|47.1|44.5|47.12|44.52|47.23|44.63|47.05|44.45|0
1747175400000|2025-05-13 22:30:00|47.15|44.55|47.25|44.65|47.25|44.65|47.11|44.51|0
1747175700000|2025-05-13 22:35:00|47.24|44.64|47.25|44.65|47.27|44.67|47.2|44.6|0
1747176000000|2025-05-13 22:40:00|47.23|44.63|47.17|44.57|47.23|44.63|47.14|44.54|0
1747176300000|2025-05-13 22:45:00|47.15|44.55|47.06|44.46|47.17|44.57|47.04|44.44|0
1747176600000|2025-05-13 22:50:00|47.04|44.44|47.16|44.56|47.16|44.56|47.01|44.41|0
1747176900000|2025-05-13 22:55:00|47.19|44.59|47.21|44.61|47.24|44.64|47.09|44.49|0
1747177200000|2025-05-13 23:00:00|47.23|44.63|47.24|44.64|47.26|44.66|47.06|44.46|0
1747177500000|2025-05-13 23:05:00|47.26|44.66|47.03|44.43|47.42|44.82|47.03|44.43|0
1747177800000|2025-05-13 23:10:00|47.05|44.45|46.95|44.35|47.18|44.58|46.95|44.35|0
1747178100000|2025-05-13 23:15:00|46.98|44.38|47.1|44.5|47.19|44.59|46.96|44.36|0
1747178400000|2025-05-13 23:20:00|47.11|44.51|47.05|44.45|47.13|44.53|47.05|44.45|0
1747178700000|2025-05-13 23:25:00|47.07|44.47|47.15|44.55|47.17|44.57|47.05|44.45|0
1747179000000|2025-05-13 23:30:00|47.17|44.57|47.07|44.47|47.17|44.57|47.04|44.44|0
1747179300000|2025-05-13 23:35:00|47.04|44.44|46.62|44.02|47.07|44.47|46.56|43.96|0
1747179600000|2025-05-13 23:40:00|46.63|44.03|46.7|44.1|46.73|44.13|46.61|44.01|0
1747179900000|2025-05-13 23:45:00|46.71|44.11|46.65|44.05|46.76|44.16|46.58|43.98|0
1747180200000|2025-05-13 23:50:00|46.64|44.04|46.64|44.04|46.72|44.12|46.6|44|0
1747180500000|2025-05-13 23:55:00|46.63|44.03|46.7|44.1|46.73|44.13|46.54|43.94|0
1747180800000|2025-05-14 00:00:00|46.73|44.13|46.8|44.2|46.93|44.33|46.61|44.01|0
1747181100000|2025-05-14 00:05:00|46.78|44.18|46.7|44.1|46.95|44.35|46.67|44.07|0
1747181400000|2025-05-14 00:10:00|46.69|44.09|46.92|44.32|47.01|44.41|46.65|44.05|0
1747181700000|2025-05-14 00:15:00|46.95|44.35|46.68|44.68|46.98|44.69|46.41|44.31|0
1747182000000|2025-05-14 00:20:00|46.67|44.67|46.79|44.79|46.83|44.83|46.59|44.59|0
1747182300000|2025-05-14 00:25:00|46.8|44.8|46.72|44.72|46.89|44.89|46.71|44.71|0
1747182600000|2025-05-14 00:30:00|46.71|44.71|46.84|44.84|46.97|44.97|46.7|44.7|0
1747182900000|2025-05-14 00:35:00|46.79|44.79|46.7|44.7|46.93|44.93|46.63|44.63|0
1747183200000|2025-05-14 00:40:00|46.69|44.69|46.69|44.69|46.75|44.75|46.65|44.65|0
1747183500000|2025-05-14 00:45:00|46.66|44.66|46.73|44.73|46.78|44.78|46.66|44.66|0
1747183800000|2025-05-14 00:50:00|46.75|44.75|46.64|44.64|46.82|44.82|46.57|44.57|0
1747184100000|2025-05-14 00:55:00|46.65|44.65|46.72|44.72|46.8|44.8|46.64|44.64|0
1747184400000|2025-05-14 01:00:00|46.74|44.74|47.21|45.21|47.24|45.24|46.63|44.63|0
1747184700000|2025-05-14 01:05:00|47.18|45.18|47.32|45.32|47.43|45.43|47.18|45.18|0
1747185000000|2025-05-14 01:10:00|47.31|45.31|47.29|45.29|47.45|45.45|47.23|45.23|0
1747185300000|2025-05-14 01:15:00|47.28|45.28|47.03|45.03|47.3|45.3|46.92|44.92|0
1747185600000|2025-05-14 01:20:00|47.05|45.05|47|45|47.06|45.06|46.94|44.94|0
1747185900000|2025-05-14 01:25:00|46.99|44.99|46.99|44.99|47.03|45.03|46.96|44.96|0
1747186200000|2025-05-14 01:30:00|47.01|45.01|47.03|45.03|47.09|45.09|46.95|44.95|0
1747186500000|2025-05-14 01:35:00|47.05|45.05|47.09|45.09|47.11|45.11|47.02|45.02|0
1747186800000|2025-05-14 01:40:00|47.04|45.04|46.61|44.61|47.11|45.11|46.61|44.61|0
1747187100000|2025-05-14 01:45:00|46.64|44.64|46.76|44.76|46.77|44.77|46.59|44.59|0
1747187400000|2025-05-14 01:50:00|46.72|44.72|46.81|44.81|46.85|44.85|46.72|44.72|0
1747187700000|2025-05-14 01:55:00|46.79|44.79|46.8|44.8|46.84|44.84|46.75|44.75|0
1747188000000|2025-05-14 02:00:00|46.81|44.81|47.01|45.01|47.05|45.05|46.76|44.76|0
1747188300000|2025-05-14 02:05:00|47.02|45.02|47.11|45.11|47.16|45.16|46.96|44.96|0
1747188600000|2025-05-14 02:10:00|47.13|45.13|47.05|45.05|47.13|45.13|46.98|44.98|0
1747188900000|2025-05-14 02:15:00|47.06|45.06|46.85|44.85|47.08|45.08|46.81|44.81|0
1747189200000|2025-05-14 02:20:00|46.84|44.84|46.54|44.54|46.85|44.85|46.54|44.54|0
1747189500000|2025-05-14 02:25:00|46.57|44.57|46.72|44.72|46.75|44.75|46.54|44.54|0
1747189800000|2025-05-14 02:30:00|46.73|44.73|46.87|44.87|46.87|44.87|46.7|44.7|0
1747190100000|2025-05-14 02:35:00|46.89|44.89|46.9|44.9|46.96|44.96|46.81|44.81|0
1747190400000|2025-05-14 02:40:00|46.89|44.89|46.93|44.93|46.93|44.93|46.8|44.8|0
1747190700000|2025-05-14 02:45:00|46.92|44.92|47.03|45.03|47.04|45.04|46.82|44.82|0
1747191000000|2025-05-14 02:50:00|47.02|45.02|46.98|44.98|47.09|45.09|46.96|44.96|0
1747191300000|2025-05-14 02:55:00|46.95|44.95|46.96|44.96|47.03|45.03|46.94|44.94|0
1747191600000|2025-05-14 03:00:00|46.95|44.95|46.97|44.97|47.04|45.04|46.9|44.9|0
1747191900000|2025-05-14 03:05:00|46.99|44.99|46.56|44.56|47|45|46.44|44.44|0
1747192200000|2025-05-14 03:10:00|46.54|44.54|46.59|44.59|46.6|44.6|46.51|44.51|0
1747192500000|2025-05-14 03:15:00|46.56|44.56|46.53|44.53|46.6|44.6|46.5|44.5|0
1747192800000|2025-05-14 03:20:00|46.52|44.52|46.63|44.63|46.7|44.7|46.4|44.4|0
1747193100000|2025-05-14 03:25:00|46.64|44.64|46.62|44.62|46.72|44.72|46.58|44.58|0
1747193400000|2025-05-14 03:30:00|46.65|44.65|46.49|44.49|46.69|44.69|46.42|44.42|0
1747193700000|2025-05-14 03:35:00|46.46|44.46|46.54|44.54|46.6|44.6|46.46|44.46|0
1747194000000|2025-05-14 03:40:00|46.57|44.57|46.53|44.53|46.59|44.59|46.53|44.53|0
1747194300000|2025-05-14 03:45:00|46.56|44.56|46.76|44.76|46.77|44.77|46.55|44.55|0
1747194600000|2025-05-14 03:50:00|46.71|44.71|46.75|44.75|46.76|44.76|46.68|44.68|0
1747194900000|2025-05-14 03:55:00|46.72|44.72|46.72|44.72|46.78|44.78|46.66|44.66|0
1747195200000|2025-05-14 04:00:00|46.69|44.69|46.66|44.66|46.79|44.79|46.61|44.61|0
1747195500000|2025-05-14 04:05:00|46.67|44.67|46.74|44.74|46.76|44.76|46.64|44.64|0
1747195800000|2025-05-14 04:10:00|46.72|44.72|46.68|44.68|46.77|44.77|46.66|44.66|0
1747196100000|2025-05-14 04:15:00|46.67|44.67|46.66|44.66|46.73|44.73|46.63|44.63|0
1747196400000|2025-05-14 04:20:00|46.68|44.68|46.55|44.55|46.74|44.74|46.51|44.51|0
1747196700000|2025-05-14 04:25:00|46.54|44.54|46.58|44.58|46.62|44.62|46.53|44.53|0
1747197000000|2025-05-14 04:30:00|46.6|44.6|46.57|44.57|46.62|44.62|46.55|44.55|0
1747197300000|2025-05-14 04:35:00|46.56|44.56|46.14|44.14|46.56|44.56|46.12|44.12|0
1747197600000|2025-05-14 04:40:00|46.15|44.15|46.04|44.04|46.18|44.18|45.94|43.94|0
1747197900000|2025-05-14 04:45:00|46.02|44.02|46.14|44.14|46.17|44.17|45.97|43.97|0
1747198200000|2025-05-14 04:50:00|46.15|44.15|46.19|44.19|46.22|44.22|46.14|44.14|0
1747198500000|2025-05-14 04:55:00|46.2|44.2|46.19|44.19|46.21|44.21|46.11|44.11|0
1747198800000|2025-05-14 05:00:00|46.21|44.21|46.17|44.17|46.21|44.21|46.05|44.05|0
1747199100000|2025-05-14 05:05:00|46.18|44.18|46.11|44.11|46.21|44.21|46.07|44.07|0
1747199400000|2025-05-14 05:10:00|46.09|44.09|46.05|44.05|46.15|44.15|45.96|43.96|0
1747199700000|2025-05-14 05:15:00|46.07|44.07|45.92|43.92|46.09|44.09|45.77|43.77|0
1747200000000|2025-05-14 05:20:00|45.91|43.91|46.03|44.03|46.11|44.11|45.88|43.88|0
1747200300000|2025-05-14 05:25:00|46.06|44.06|46.19|44.19|46.27|44.27|46.06|44.06|0
1747200600000|2025-05-14 05:30:00|46.21|44.21|46.21|44.21|46.3|44.3|46.12|44.12|0
1747200900000|2025-05-14 05:35:00|46.18|44.18|46.19|44.19|46.24|44.24|46.1|44.1|0
1747201200000|2025-05-14 05:40:00|46.18|44.18|46.16|44.16|46.25|44.25|46.1|44.1|0
1747201500000|2025-05-14 05:45:00|46.17|44.17|46.03|44.03|46.18|44.18|46.01|44.01|0
1747201800000|2025-05-14 05:50:00|46.05|44.05|46.13|44.13|46.17|44.17|46|44|0
1747202100000|2025-05-14 05:55:00|46.1|44.1|46.11|44.11|46.16|44.16|46.06|44.06|0
1747202400000|2025-05-14 06:00:00|46.1|44.1|46.06|44.06|46.19|44.19|45.95|43.95|0
1747202700000|2025-05-14 06:05:00|46.09|44.09|46.23|44.23|46.3|44.3|46.06|44.06|0
1747203000000|2025-05-14 06:10:00|46.21|44.21|46.4|44.4|46.41|44.41|46.19|44.19|0
1747203300000|2025-05-14 06:15:00|46.38|44.38|46.26|44.26|46.4|44.4|46.24|44.24|0
1747203600000|2025-05-14 06:20:00|46.25|44.25|46.66|44.66|46.66|44.66|46.24|44.24|0
1747203900000|2025-05-14 06:25:00|46.69|44.69|46.29|44.29|46.69|44.69|46.19|44.19|0
1747204200000|2025-05-14 06:30:00|46.3|44.3|46.15|44.15|46.33|44.33|45.98|43.98|0
1747204500000|2025-05-14 06:35:00|46.16|44.16|46.53|44.53|46.53|44.53|46.15|44.15|0
1747204800000|2025-05-14 06:40:00|46.55|44.55|46.2|44.2|46.56|44.56|46.2|44.2|0
1747205100000|2025-05-14 06:45:00|46.18|44.18|46.37|44.37|46.4|44.4|46.18|44.18|0
1747205400000|2025-05-14 06:50:00|46.39|44.39|46|44|46.48|44.48|45.95|43.95|0
1747205700000|2025-05-14 06:55:00|45.98|43.98|45.77|43.77|46.33|44.33|45.62|43.62|0
1747206000000|2025-05-14 07:00:00|45.74|43.74|45.78|43.78|45.95|43.95|45.56|43.56|0
1747206300000|2025-05-14 07:05:00|45.76|43.76|45.8|43.8|46.06|44.06|45.61|43.61|0
1747206600000|2025-05-14 07:10:00|45.77|43.77|45.68|43.68|45.8|43.8|45.61|43.61|0
1747206900000|2025-05-14 07:15:00|45.65|43.65|46.07|44.07|46.09|44.09|45.63|43.63|0
1747207200000|2025-05-14 07:20:00|46.09|44.09|46.74|44.74|46.82|44.82|46.06|44.06|0
1747207500000|2025-05-14 07:25:00|46.76|44.76|47.1|45.1|47.16|45.16|46.76|44.76|0
1747207800000|2025-05-14 07:30:00|47.11|45.11|47.29|45.29|47.4|45.4|47.04|45.04|0
1747208100000|2025-05-14 07:35:00|47.27|45.27|47.01|45.01|47.32|45.32|46.95|44.95|0
1747208400000|2025-05-14 07:40:00|46.99|44.99|47.08|45.08|47.13|45.13|46.92|44.92|0
1747208700000|2025-05-14 07:45:00|47.07|45.07|46.83|44.83|47.12|45.12|46.71|44.71|0
1747209000000|2025-05-14 07:50:00|46.82|44.82|46.75|44.75|46.96|44.96|46.72|44.72|0
1747209300000|2025-05-14 07:55:00|46.78|44.78|46.67|44.67|46.81|44.81|46.61|44.61|0
1747209600000|2025-05-14 08:00:00|46.69|44.69|46.97|44.97|47.05|45.05|46.61|44.61|0
1747209900000|2025-05-14 08:05:00|46.95|44.95|47.09|45.09|47.14|45.14|46.75|44.75|0
1747210200000|2025-05-14 08:10:00|47.06|45.06|46.7|44.7|47.2|45.2|46.64|44.64|0
1747210500000|2025-05-14 08:15:00|46.73|44.73|46.79|44.79|47.13|45.13|46.73|44.73|0
1747210800000|2025-05-14 08:20:00|46.77|44.77|46.67|44.67|46.83|44.83|46.56|44.56|0
1747211100000|2025-05-14 08:25:00|46.64|44.64|46.72|44.72|46.9|44.9|46.62|44.62|0
1747211400000|2025-05-14 08:30:00|46.71|44.71|46.98|44.98|47.01|45.01|46.67|44.67|0
1747211700000|2025-05-14 08:35:00|47.01|45.01|46.76|44.76|47.01|45.01|46.66|44.66|0
1747212000000|2025-05-14 08:40:00|46.82|44.82|46.8|44.8|46.95|44.95|46.75|44.75|0
1747212300000|2025-05-14 08:45:00|46.79|44.79|46.75|44.75|46.86|44.86|46.64|44.64|0
1747212600000|2025-05-14 08:50:00|46.73|44.73|46.43|44.43|46.73|44.73|46.32|44.32|0
1747212900000|2025-05-14 08:55:00|46.41|44.41|46.7|44.7|46.72|44.72|46.4|44.4|0
1747213200000|2025-05-14 09:00:00|46.72|44.72|47.44|45.44|47.46|45.46|46.48|44.48|0
1747213500000|2025-05-14 09:05:00|47.46|45.46|47.56|45.56|47.62|45.62|47.2|45.2|0
1747213800000|2025-05-14 09:10:00|47.54|45.54|47.45|45.45|47.58|45.58|47.33|45.33|0
1747214100000|2025-05-14 09:15:00|47.47|45.47|47.21|45.21|47.51|45.51|47.13|45.13|0
1747214400000|2025-05-14 09:20:00|47.19|45.19|46.86|44.86|47.3|45.3|46.86|44.86|0
1747214700000|2025-05-14 09:25:00|46.85|44.85|46.87|44.87|46.94|44.94|46.5|44.5|0
1747215000000|2025-05-14 09:30:00|46.83|44.83|47.04|45.04|47.04|45.04|46.74|44.74|0
1747215300000|2025-05-14 09:35:00|47.06|45.06|47.18|45.18|47.25|45.25|46.95|44.95|0
1747215600000|2025-05-14 09:40:00|47.2|45.2|47.31|45.31|47.4|45.4|47.18|45.18|0
1747215900000|2025-05-14 09:45:00|47.29|45.29|47.23|45.23|47.36|45.36|47.05|45.05|0
1747216200000|2025-05-14 09:50:00|47.2|45.2|47.54|45.54|47.56|45.56|47.2|45.2|0
1747216500000|2025-05-14 09:55:00|47.55|45.55|47.52|45.52|47.64|45.64|47.49|45.49|0
1747216800000|2025-05-14 10:00:00|47.56|45.56|47.69|45.69|47.72|45.72|47.49|45.49|0
1747217100000|2025-05-14 10:05:00|47.65|45.65|47.78|45.78|47.88|45.88|47.57|45.57|0
1747217400000|2025-05-14 10:10:00|47.75|45.75|47.74|45.74|47.81|45.81|47.65|45.65|0
1747217700000|2025-05-14 10:15:00|47.78|45.78|47.68|45.68|47.84|45.84|47.63|45.63|0
1747218000000|2025-05-14 10:20:00|47.66|45.66|47.15|45.15|47.71|45.71|47.15|45.15|0
1747218300000|2025-05-14 10:25:00|47.22|45.22|47.17|45.17|47.26|45.26|47.16|45.16|0
1747218600000|2025-05-14 10:30:00|47.16|45.16|47|45|47.23|45.23|47|45|0
1747218900000|2025-05-14 10:35:00|47.02|45.02|46.87|44.87|47.06|45.06|46.81|44.81|0
1747219200000|2025-05-14 10:40:00|46.83|44.83|46.92|44.92|46.95|44.95|46.83|44.83|0
1747219500000|2025-05-14 10:45:00|46.93|44.93|47.18|45.18|47.18|45.18|46.89|44.89|0
1747219800000|2025-05-14 10:50:00|47.17|45.17|47.22|45.22|47.24|45.24|47.02|45.02|0
1747220100000|2025-05-14 10:55:00|47.2|45.2|47.07|45.07|47.33|45.33|47.01|45.01|0
1747220400000|2025-05-14 11:00:00|47.04|45.04|46.47|44.47|47.08|45.08|46.46|44.46|0
1747220700000|2025-05-14 11:05:00|46.48|44.48|46.36|44.36|46.56|44.56|46.36|44.36|0
1747221000000|2025-05-14 11:10:00|46.4|44.4|46.47|44.47|46.55|44.55|46.3|44.3|0
1747221300000|2025-05-14 11:15:00|46.48|44.48|46.07|44.07|46.48|44.48|45.99|43.99|0
1747221600000|2025-05-14 11:20:00|46.05|44.05|45.97|43.97|46.18|44.18|45.79|43.79|0
1747221900000|2025-05-14 11:25:00|45.96|43.96|45.63|43.63|46|44|45.6|43.6|0
1747222200000|2025-05-14 11:30:00|45.61|43.61|45.72|43.72|45.78|43.78|45.36|43.36|0
1747222500000|2025-05-14 11:35:00|45.73|43.73|45.55|43.55|45.73|43.73|45.54|43.54|0
1747222800000|2025-05-14 11:40:00|45.58|43.58|45.77|43.77|45.87|43.87|45.58|43.58|0
1747223100000|2025-05-14 11:45:00|45.84|43.84|45.77|43.77|46.04|44.04|45.77|43.77|0
1747223400000|2025-05-14 11:50:00|45.79|43.79|45.9|43.9|45.96|43.96|45.71|43.71|0
1747223700000|2025-05-14 11:55:00|45.92|43.92|46.02|44.02|46.21|44.21|45.86|43.86|0
1747224000000|2025-05-14 12:00:00|46.04|44.04|46.12|44.12|46.15|44.15|45.84|43.84|0
1747224300000|2025-05-14 12:05:00|46.15|44.15|45.83|43.83|46.15|44.15|45.62|43.62|0
1747224600000|2025-05-14 12:10:00|45.86|43.86|45.74|43.74|45.92|43.92|45.64|43.64|0
1747224900000|2025-05-14 12:15:00|45.75|43.75|45.55|43.55|45.82|43.82|45.5|43.5|0
1747225200000|2025-05-14 12:20:00|45.57|43.57|45.27|43.27|45.58|43.58|45.25|43.25|0
1747225500000|2025-05-14 12:25:00|45.25|43.25|45.42|43.42|45.42|43.42|45.25|43.25|0
1747225800000|2025-05-14 12:30:00|45.39|43.39|45.29|43.29|45.46|43.46|44.91|42.91|0
1747226100000|2025-05-14 12:35:00|45.31|43.31|45.66|43.66|45.7|43.7|45.28|43.28|0
1747226400000|2025-05-14 12:40:00|45.67|43.67|45.84|43.84|45.97|43.97|45.61|43.61|0
1747226700000|2025-05-14 12:45:00|45.9|43.9|45.94|43.94|45.99|43.99|45.81|43.81|0
1747227000000|2025-05-14 12:50:00|45.91|43.91|45.85|43.85|45.98|43.98|45.77|43.77|0
1747227300000|2025-05-14 12:55:00|45.88|43.88|45.88|43.88|45.92|43.92|45.73|43.73|0
1747227600000|2025-05-14 13:00:00|45.9|43.9|46.08|44.08|46.24|44.24|45.81|43.81|0
1747227900000|2025-05-14 13:05:00|46.07|44.07|46.12|44.12|46.22|44.22|45.98|43.98|0
1747228200000|2025-05-14 13:10:00|46.16|44.16|45.68|43.68|46.17|44.17|45.62|43.62|0
1747228500000|2025-05-14 13:15:00|45.71|43.71|45.67|43.67|45.75|43.75|45.59|43.59|0
1747228800000|2025-05-14 13:20:00|45.65|43.65|46.08|43.48|46.11|43.82|45.61|43.48|0
1747229100000|2025-05-14 13:25:00|46.13|43.53|46.43|43.83|46.53|43.93|46.09|43.49|0
1747229400000|2025-05-14 13:30:00|46.13|44.13|45.34|43.34|46.13|44.13|45.34|43.34|0
1747229700000|2025-05-14 13:35:00|45.32|43.32|45.78|43.78|45.78|43.78|45.14|43.14|0
1747230000000|2025-05-14 13:40:00|45.75|43.75|46.57|44.57|46.59|44.59|45.7|43.7|0
1747230300000|2025-05-14 13:45:00|46.54|44.54|47.48|45.48|48.26|46.26|46.49|44.49|0
1747230600000|2025-05-14 13:50:00|47.4|45.4|47.59|45.59|48.02|46.02|46.63|44.63|0
1747230900000|2025-05-14 13:55:00|47.56|45.56|47.04|45.04|48.17|46.17|47|45|0
1747231200000|2025-05-14 14:00:00|47.03|45.03|47.27|45.27|47.55|45.55|46.95|44.95|0
1747231500000|2025-05-14 14:05:00|47.22|45.22|47.38|45.38|47.83|45.83|46.67|44.67|0
1747231800000|2025-05-14 14:10:00|47.4|45.4|47.37|45.37|48.21|46.21|47.13|45.13|0
1747232100000|2025-05-14 14:15:00|47.32|45.32|47.68|45.68|47.93|45.93|47.3|45.3|0
1747232400000|2025-05-14 14:20:00|47.7|45.7|47.27|45.27|47.95|45.95|46.93|44.93|0
1747232700000|2025-05-14 14:25:00|47.28|45.28|47.03|45.03|47.34|45.34|46.97|44.97|0
1747233000000|2025-05-14 14:30:00|47.01|45.01|47.08|45.08|47.37|45.37|46.54|44.54|0
1747233300000|2025-05-14 14:35:00|47.13|45.13|47.34|45.34|47.5|45.5|46.88|44.88|0
1747233600000|2025-05-14 14:40:00|47.36|45.36|47.75|45.75|47.78|45.78|47.17|45.17|0
1747233900000|2025-05-14 14:45:00|47.7|45.7|47.41|45.41|48.05|46.05|47.41|45.41|0
1747234200000|2025-05-14 14:50:00|47.38|45.38|47.17|45.17|47.49|45.49|46.91|44.91|0
1747234500000|2025-05-14 14:55:00|47.07|45.07|47.28|45.28|47.4|45.4|47.04|45.04|0
1747234800000|2025-05-14 15:00:00|47.2|45.2|48.98|46.98|49.01|47.01|47.2|45.2|0
1747235100000|2025-05-14 15:05:00|49|47|48.29|46.29|49.38|47.38|48.25|46.25|0
1747235400000|2025-05-14 15:10:00|48.34|46.34|47.78|45.78|48.44|46.44|47.67|45.67|0
1747235700000|2025-05-14 15:15:00|47.76|45.76|47.98|45.98|48.24|46.24|47.76|45.76|0
1747236000000|2025-05-14 15:20:00|48.03|46.03|47.6|45.6|48.13|46.13|47.38|45.38|0
1747236300000|2025-05-14 15:25:00|47.58|45.58|47.19|45.19|47.62|45.62|46.95|44.95|0
1747236600000|2025-05-14 15:30:00|47.24|45.24|47.08|45.08|47.36|45.36|46.89|44.89|0
1747236900000|2025-05-14 15:35:00|47.06|45.06|46.82|44.82|47.14|45.14|46.79|44.79|0
1747237200000|2025-05-14 15:40:00|46.8|44.8|47.03|45.03|47.18|45.18|46.8|44.8|0
1747237500000|2025-05-14 15:45:00|47.02|45.02|47.29|45.29|47.36|45.36|46.93|44.93|0
1747237800000|2025-05-14 15:50:00|47.36|45.36|47.35|45.35|47.53|45.53|47.1|45.1|0
1747238100000|2025-05-14 15:55:00|47.33|45.33|47.26|45.26|47.53|45.53|47.07|45.07|0
1747238400000|2025-05-14 16:00:00|47.28|45.28|47.03|45.03|47.44|45.44|46.95|44.95|0
1747238700000|2025-05-14 16:05:00|47.01|45.01|46.95|44.95|47.2|45.2|46.75|44.75|0
1747239000000|2025-05-14 16:10:00|46.92|44.92|47.23|45.23|47.32|45.32|46.87|44.87|0
1747239300000|2025-05-14 16:15:00|47.21|45.21|47.38|45.38|47.39|45.39|47.03|45.03|0
1747239600000|2025-05-14 16:20:00|47.35|45.35|47.3|45.3|47.5|45.5|47.21|45.21|0
1747239900000|2025-05-14 16:25:00|47.29|45.29|47.27|45.27|47.39|45.39|47.05|45.05|0
1747240200000|2025-05-14 16:30:00|47.24|45.24|46.57|44.57|47.29|45.29|46.55|44.55|0
1747240500000|2025-05-14 16:35:00|46.6|44.6|47.44|45.44|47.49|45.49|46.5|44.5|0
1747240800000|2025-05-14 16:40:00|47.41|45.41|47.76|45.76|48.08|46.08|47.41|45.41|0
1747241100000|2025-05-14 16:45:00|47.78|45.78|47.83|45.83|47.88|45.88|47.31|45.31|0
1747241400000|2025-05-14 16:50:00|47.86|45.86|47.56|45.56|47.88|45.88|47.43|45.43|0
1747241700000|2025-05-14 16:55:00|47.59|45.59|47.77|45.77|47.81|45.81|47.52|45.52|0
1747242000000|2025-05-14 17:00:00|47.74|45.74|48.07|46.07|48.12|46.12|47.69|45.69|0
1747242300000|2025-05-14 17:05:00|48.12|46.12|48.04|46.04|48.34|46.34|47.91|45.91|0
1747242600000|2025-05-14 17:10:00|48.02|46.02|48.42|46.42|48.63|46.63|47.99|45.99|0
1747242900000|2025-05-14 17:15:00|48.39|46.39|48.86|46.86|49.3|47.3|48.39|46.39|0
1747243200000|2025-05-14 17:20:00|48.89|46.89|49.84|47.84|50.33|48.33|48.89|46.89|0
1747243500000|2025-05-14 17:25:00|49.81|47.81|49.1|47.1|50.06|48.06|48.88|46.88|0
1747243800000|2025-05-14 17:30:00|49.13|47.13|48.82|46.82|49.17|47.17|48.6|46.6|0
1747244100000|2025-05-14 17:35:00|48.84|46.84|48.19|46.19|48.84|46.84|48.04|46.04|0
1747244400000|2025-05-14 17:40:00|48.16|46.16|48.27|46.27|48.27|46.27|47.82|45.82|0
1747244700000|2025-05-14 17:45:00|48.25|46.25|48.35|46.35|48.55|46.55|48.24|46.24|0
1747245000000|2025-05-14 17:50:00|48.33|46.33|47.82|45.82|48.35|46.35|47.54|45.54|0
1747245300000|2025-05-14 17:55:00|47.78|45.78|47.48|45.48|47.93|45.93|47.43|45.43|0
1747245600000|2025-05-14 18:00:00|47.45|45.45|47.5|45.5|47.77|45.77|47.38|45.38|0
1747245900000|2025-05-14 18:05:00|47.52|45.52|47.33|45.33|47.55|45.55|47.04|45.04|0
1747246200000|2025-05-14 18:10:00|47.28|45.28|47.29|45.29|47.73|45.73|47.18|45.18|0
1747246500000|2025-05-14 18:15:00|47.33|45.33|46.91|44.91|47.57|45.57|46.88|44.88|0
1747246800000|2025-05-14 18:20:00|46.9|44.9|47.28|45.28|47.37|45.37|46.9|44.9|0
1747247100000|2025-05-14 18:25:00|47.31|45.31|47.78|45.78|48.02|46.02|47.15|45.15|0
1747247400000|2025-05-14 18:30:00|47.73|45.73|46.42|44.42|47.79|45.79|46.2|44.2|0
1747247700000|2025-05-14 18:35:00|46.45|44.45|46.95|44.95|47.29|45.29|46.27|44.27|0
1747248000000|2025-05-14 18:40:00|46.97|44.97|46.68|44.68|47.01|45.01|46.54|44.54|0
1747248300000|2025-05-14 18:45:00|46.66|44.66|46.93|44.93|47.08|45.08|46.66|44.66|0
1747248600000|2025-05-14 18:50:00|46.96|44.96|46.69|44.69|47.07|45.07|46.6|44.6|0
1747248900000|2025-05-14 18:55:00|46.74|44.74|46.9|44.9|47.19|45.19|46.73|44.73|0
1747249200000|2025-05-14 19:00:00|46.94|44.94|47.4|45.4|47.43|45.43|46.92|44.92|0
1747249500000|2025-05-14 19:05:00|47.43|45.43|47.34|45.34|47.64|45.64|47.03|45.03|0
1747249800000|2025-05-14 19:10:00|47.33|45.33|47.05|45.05|47.33|45.33|46.94|44.94|0
1747250100000|2025-05-14 19:15:00|47.08|45.08|47.25|45.25|47.28|45.28|46.84|44.84|0
1747250400000|2025-05-14 19:20:00|47.3|45.3|48.11|46.11|48.35|46.35|47.16|45.16|0
1747250700000|2025-05-14 19:25:00|48.2|46.2|47.91|45.91|48.41|46.41|47.7|45.7|0
1747251000000|2025-05-14 19:30:00|47.92|45.92|47.98|45.98|48.1|46.1|47.65|45.65|0
1747251300000|2025-05-14 19:35:00|48.01|46.01|48.33|46.33|48.51|46.51|47.78|45.78|0
1747251600000|2025-05-14 19:40:00|48.32|46.32|48.31|46.31|48.57|46.57|47.97|45.97|0
1747251900000|2025-05-14 19:45:00|48.35|46.35|48.28|46.28|48.69|46.69|48.2|46.2|0
1747252200000|2025-05-14 19:50:00|47.62|45.62|47.91|45.91|47.91|45.91|47.08|45.08|0
1747252500000|2025-05-14 19:55:00|47.96|45.96|48.7|46.7|48.97|46.97|47.78|45.78|0
1747252800000|2025-05-14 20:00:00|48.54|46.54|49.19|47.19|49.24|47.24|48.54|46.54|0
1747253100000|2025-05-14 20:05:00|49.15|47.15|48.8|46.8|49.2|47.2|48.73|46.73|0
1747253400000|2025-05-14 20:10:00|48.79|46.79|48.86|46.86|48.94|46.94|48.67|46.67|0
1747253700000|2025-05-14 20:15:00|48.87|46.87|49|47|49.13|47.13|48.87|46.87|0
1747254000000|2025-05-14 20:20:00|48.95|46.95|49.04|47.04|49.12|47.12|48.91|46.91|0
1747254300000|2025-05-14 20:25:00|49.02|47.02|48.93|46.93|49.17|47.17|48.88|46.88|0
1747254600000|2025-05-14 20:30:00|48.96|46.96|49.15|47.15|49.21|47.21|48.9|46.9|0
1747254900000|2025-05-14 20:35:00|49.18|47.18|49.08|47.08|49.18|47.18|48.97|46.97|0
1747255200000|2025-05-14 20:40:00|49.1|47.1|49.04|47.04|49.16|47.16|49.02|47.02|0
1747255500000|2025-05-14 20:45:00|49.01|47.01|49.11|47.11|49.16|47.16|49.01|47.01|0
1747255800000|2025-05-14 20:50:00|49.14|47.14|49.31|47.31|49.34|47.34|49.08|47.08|0
1747256100000|2025-05-14 20:55:00|49.61|47.01|49.58|46.98|49.64|47.04|49.53|46.93|0
1747256400000|2025-05-14 21:00:00|49.69|47.09|49.69|47.09|49.75|47.15|49.54|46.94|0
1747256700000|2025-05-14 21:05:00|49.71|47.11|49.69|47.09|49.71|47.11|49.69|47.09|0
1747257000000|2025-05-14 21:10:00|49.67|47.07|49.72|47.12|49.76|47.16|49.67|47.07|0
1747257300000|2025-05-14 21:15:00|49.7|47.1|49.75|47.15|49.77|47.17|49.69|47.09|0
1747257600000|2025-05-14 21:20:00|49.76|47.16|49.83|47.23|49.83|47.23|49.76|47.16|0
1747257900000|2025-05-14 21:25:00|49.86|47.26|49.93|47.33|49.95|47.35|49.85|47.25|0
1747258200000|2025-05-14 21:30:00|49.98|47.38|50.09|47.49|50.15|47.55|49.98|47.38|0
1747258500000|2025-05-14 21:35:00|50.04|47.44|50.13|47.53|50.14|47.54|50.04|47.44|0
1747258800000|2025-05-14 21:40:00|50.12|47.52|50.13|47.53|50.14|47.54|50.12|47.52|0
1747259100000|2025-05-14 21:45:00|50.15|47.55|50.19|47.59|50.2|47.6|50.15|47.55|0
1747259400000|2025-05-14 21:50:00|50.21|47.61|50.16|47.56|50.21|47.61|50.13|47.53|0
1747259700000|2025-05-14 21:55:00|50.14|47.54|50.19|47.59|50.2|47.6|50.13|47.53|0
1747260000000|2025-05-14 22:00:00|49.85|47.25|50.07|47.47|50.08|47.48|49.77|47.17|0
1747260300000|2025-05-14 22:05:00|50.11|47.51|49.99|47.39|50.15|47.55|49.88|47.28|0
1747260600000|2025-05-14 22:10:00|49.97|47.37|50.09|47.49|50.14|47.54|49.93|47.33|0
1747260900000|2025-05-14 22:15:00|50.05|47.45|50.14|47.54|50.14|47.54|50.01|47.41|0
1747261200000|2025-05-14 22:20:00|50.12|47.52|50.06|47.46|50.14|47.54|49.98|47.38|0
1747261500000|2025-05-14 22:25:00|50.07|47.47|49.95|47.35|50.11|47.51|49.91|47.31|0
1747261800000|2025-05-14 22:30:00|49.92|47.32|49.98|47.38|50.1|47.5|49.92|47.32|0
1747262100000|2025-05-14 22:35:00|50|47.4|50.01|47.41|50.03|47.43|49.97|47.37|0
1747262400000|2025-05-14 22:40:00|50|47.4|50.06|47.46|50.08|47.48|50|47.4|0
1747262700000|2025-05-14 22:45:00|50.05|47.45|49.9|47.3|50.16|47.56|49.86|47.26|0
1747263000000|2025-05-14 22:50:00|49.92|47.32|50.07|47.47|50.09|47.49|49.86|47.26|0
1747263300000|2025-05-14 22:55:00|50.05|47.45|50.02|47.42|50.13|47.53|49.99|47.39|0
1747263600000|2025-05-14 23:00:00|50.03|47.43|50.39|47.79|50.44|47.84|49.96|47.36|0
1747263900000|2025-05-14 23:05:00|50.4|47.8|50.39|47.79|50.52|47.92|50.33|47.73|0
1747264200000|2025-05-14 23:10:00|50.37|47.77|50.52|47.92|50.57|47.97|50.36|47.76|0
1747264500000|2025-05-14 23:15:00|50.49|47.89|50.49|47.89|50.52|47.92|50.38|47.78|0
1747264800000|2025-05-14 23:20:00|50.52|47.92|50.78|48.18|50.84|48.24|50.46|47.86|0
1747265100000|2025-05-14 23:25:00|50.76|48.16|50.75|48.15|50.85|48.25|50.65|48.05|0
1747265400000|2025-05-14 23:30:00|50.77|48.17|50.91|48.31|50.97|48.37|50.77|48.17|0
1747265700000|2025-05-14 23:35:00|50.94|48.34|50.83|48.23|50.94|48.34|50.8|48.2|0
1747266000000|2025-05-14 23:40:00|50.82|48.22|50.75|48.15|50.82|48.22|50.67|48.07|0
1747266300000|2025-05-14 23:45:00|50.77|48.17|50.61|48.01|50.77|48.17|50.61|48.01|0
1747266600000|2025-05-14 23:50:00|50.58|47.98|50.47|47.87|50.72|48.12|50.42|47.82|0
1747266900000|2025-05-14 23:55:00|50.5|47.9|50.51|47.91|50.66|48.06|50.47|47.87|0
1747267200000|2025-05-15 00:00:00|50.5|47.9|50.34|47.74|50.59|47.99|50.26|47.66|0
1747267500000|2025-05-15 00:05:00|50.31|47.71|50.23|47.63|50.34|47.74|50.21|47.61|0
1747267800000|2025-05-15 00:10:00|50.21|47.61|50.3|47.7|50.36|47.76|50.17|47.57|0
1747268100000|2025-05-15 00:15:00|50.33|47.73|50.23|48.23|50.33|48.27|49.98|47.65|0
1747268400000|2025-05-15 00:20:00|50.2|48.2|50.14|48.14|50.28|48.28|50.1|48.1|0
1747268700000|2025-05-15 00:25:00|50.15|48.15|50.2|48.2|50.45|48.45|50.15|48.15|0
1747269000000|2025-05-15 00:30:00|50.19|48.19|50.1|48.1|50.25|48.25|50.06|48.06|0
1747269300000|2025-05-15 00:35:00|50.13|48.13|50.02|48.02|50.13|48.13|49.95|47.95|0
1747269600000|2025-05-15 00:40:00|49.99|47.99|49.89|47.89|50.07|48.07|49.84|47.84|0
1747269900000|2025-05-15 00:45:00|49.9|47.9|50.11|48.11|50.2|48.2|49.89|47.89|0
1747270200000|2025-05-15 00:50:00|50.13|48.13|50.08|48.08|50.15|48.15|50.04|48.04|0
1747270500000|2025-05-15 00:55:00|50.1|48.1|50.14|48.14|50.22|48.22|50.08|48.08|0
1747270800000|2025-05-15 01:00:00|50.16|48.16|49.82|47.82|50.16|48.16|49.74|47.74|0
1747271100000|2025-05-15 01:05:00|49.8|47.8|49.99|47.99|50.01|48.01|49.8|47.8|0
1747271400000|2025-05-15 01:10:00|49.98|47.98|49.94|47.94|50.02|48.02|49.88|47.88|0
1747271700000|2025-05-15 01:15:00|49.96|47.96|49.85|47.85|50.02|48.02|49.85|47.85|0
1747272000000|2025-05-15 01:20:00|49.87|47.87|50.18|48.18|50.31|48.31|49.87|47.87|0
1747272300000|2025-05-15 01:25:00|50.21|48.21|50.28|48.28|50.32|48.32|50.18|48.18|0
1747272600000|2025-05-15 01:30:00|50.3|48.3|50.16|48.16|50.39|48.39|50.11|48.11|0
1747272900000|2025-05-15 01:35:00|50.19|48.19|50.29|48.29|50.42|48.42|50.15|48.15|0
1747273200000|2025-05-15 01:40:00|50.25|48.25|50.18|48.18|50.34|48.34|50.16|48.16|0
1747273500000|2025-05-15 01:45:00|50.21|48.21|50.21|48.21|50.36|48.36|50.13|48.13|0
1747273800000|2025-05-15 01:50:00|50.19|48.19|50.42|48.42|50.47|48.47|50.1|48.1|0
1747274100000|2025-05-15 01:55:00|50.41|48.41|50.27|48.27|50.43|48.43|50.26|48.26|0
1747274400000|2025-05-15 02:00:00|50.25|48.25|50.32|48.32|50.32|48.32|50.25|48.25|0
1747274700000|2025-05-15 02:05:00|50.33|48.33|50.29|48.29|50.54|48.54|50.24|48.24|0
1747275000000|2025-05-15 02:10:00|50.28|48.28|50.41|48.41|50.43|48.43|50.26|48.26|0
1747275300000|2025-05-15 02:15:00|50.44|48.44|50.38|48.38|50.6|48.6|50.38|48.38|0
1747275600000|2025-05-15 02:20:00|50.37|48.37|50.41|48.41|50.43|48.43|50.37|48.37|0
1747275900000|2025-05-15 02:25:00|50.49|48.49|50.51|48.51|50.58|48.58|50.48|48.48|0
1747276200000|2025-05-15 02:30:00|50.5|48.5|50.28|48.28|50.55|48.55|50.24|48.24|0
1747276500000|2025-05-15 02:35:00|50.25|48.25|49.72|47.72|50.3|48.3|49.72|47.72|0
1747276800000|2025-05-15 02:40:00|49.69|47.69|49.37|47.37|49.77|47.77|49.34|47.34|0
1747277100000|2025-05-15 02:45:00|49.36|47.36|49.36|47.36|49.43|47.43|49.34|47.34|0
1747277400000|2025-05-15 02:50:00|49.31|47.31|49.52|47.52|49.52|47.52|49.3|47.3|0
1747277700000|2025-05-15 02:55:00|49.54|47.54|49.54|47.54|49.59|47.59|49.46|47.46|0
1747278000000|2025-05-15 03:00:00|49.56|47.56|49.44|47.44|49.57|47.57|49.39|47.39|0
1747278300000|2025-05-15 03:05:00|49.42|47.42|49.62|47.62|49.64|47.64|49.38|47.38|0
1747278600000|2025-05-15 03:10:00|49.64|47.64|49.65|47.65|49.86|47.86|49.58|47.58|0
1747278900000|2025-05-15 03:15:00|49.67|47.67|49.5|47.5|49.68|47.68|49.49|47.49|0
1747279200000|2025-05-15 03:20:00|49.52|47.52|49.52|47.52|49.59|47.59|49.47|47.47|0
1747279500000|2025-05-15 03:25:00|49.5|47.5|49.69|47.69|49.69|47.69|49.5|47.5|0
1747279800000|2025-05-15 03:30:00|49.72|47.72|49.95|47.95|50.09|48.09|49.68|47.68|0
1747280100000|2025-05-15 03:35:00|49.92|47.92|49.92|47.92|49.99|47.99|49.91|47.91|0
1747280400000|2025-05-15 03:40:00|49.89|47.89|49.95|47.95|50.03|48.03|49.8|47.8|0
1747280700000|2025-05-15 03:45:00|49.98|47.98|49.77|47.77|49.98|47.98|49.76|47.76|0
1747281000000|2025-05-15 03:50:00|49.75|47.75|49.74|47.74|49.82|47.82|49.7|47.7|0
1747281300000|2025-05-15 03:55:00|49.73|47.73|49.91|47.91|49.95|47.95|49.73|47.73|0
1747281600000|2025-05-15 04:00:00|49.88|47.88|49.79|47.79|49.98|47.98|49.73|47.73|0
1747281900000|2025-05-15 04:05:00|49.77|47.77|49.79|47.79|49.93|47.93|49.76|47.76|0
1747282200000|2025-05-15 04:10:00|49.82|47.82|49.87|47.87|49.97|47.97|49.8|47.8|0
1747282500000|2025-05-15 04:15:00|49.89|47.89|49.92|47.92|49.94|47.94|49.87|47.87|0
1747282800000|2025-05-15 04:20:00|49.91|47.91|49.9|47.9|49.97|47.97|49.79|47.79|0
1747283100000|2025-05-15 04:25:00|49.88|47.88|49.79|47.79|49.9|47.9|49.79|47.79|0
1747283400000|2025-05-15 04:30:00|49.78|47.78|49.89|47.89|49.94|47.94|49.78|47.78|0
1747283700000|2025-05-15 04:35:00|49.86|47.86|50.09|48.09|50.15|48.15|49.86|47.86|0
1747284000000|2025-05-15 04:40:00|50.12|48.12|50.11|48.11|50.16|48.16|50|48|0
1747284300000|2025-05-15 04:45:00|50.09|48.09|49.99|47.99|50.12|48.12|49.93|47.93|0
1747284600000|2025-05-15 04:50:00|49.98|47.98|49.83|47.83|50.01|48.01|49.83|47.83|0
1747284900000|2025-05-15 04:55:00|49.84|47.84|49.84|47.84|49.93|47.93|49.8|47.8|0
1747285200000|2025-05-15 05:00:00|49.81|47.81|49.84|47.84|50.02|48.02|49.72|47.72|0
1747285500000|2025-05-15 05:05:00|49.82|47.82|50.07|48.07|50.09|48.09|49.8|47.8|0
1747285800000|2025-05-15 05:10:00|50.08|48.08|50.34|48.34|50.34|48.34|50.04|48.04|0
1747286100000|2025-05-15 05:15:00|50.25|48.25|50.06|48.06|50.35|48.35|50.05|48.05|0
1747286400000|2025-05-15 05:20:00|50.07|48.07|50.47|48.47|50.5|48.5|49.99|47.99|0
1747286700000|2025-05-15 05:25:00|50.48|48.48|50.63|48.63|50.72|48.72|50.37|48.37|0
1747287000000|2025-05-15 05:30:00|50.66|48.66|50.78|48.78|50.87|48.87|50.54|48.54|0
1747287300000|2025-05-15 05:35:00|50.88|48.88|51.15|49.15|51.24|49.24|50.8|48.8|0
1747287600000|2025-05-15 05:40:00|51.14|49.14|51.21|49.21|51.28|49.28|51.03|49.03|0
1747287900000|2025-05-15 05:45:00|51.16|49.16|51.33|49.33|51.39|49.39|51.12|49.12|0
1747288200000|2025-05-15 05:50:00|51.32|49.32|51.39|49.39|51.49|49.49|51.27|49.27|0
1747288500000|2025-05-15 05:55:00|51.41|49.41|51.17|49.17|51.44|49.44|51.09|49.09|0
1747288800000|2025-05-15 06:00:00|51.21|49.21|51.06|49.06|51.27|49.27|51.02|49.02|0
1747289100000|2025-05-15 06:05:00|51.05|49.05|50.91|48.91|51.11|49.11|50.86|48.86|0
1747289400000|2025-05-15 06:10:00|50.92|48.92|50.65|48.65|50.95|48.95|50.62|48.62|0
1747289700000|2025-05-15 06:15:00|50.62|48.62|50.64|48.64|50.7|48.7|50.55|48.55|0
1747290000000|2025-05-15 06:20:00|50.62|48.62|50.46|48.46|50.65|48.65|50.34|48.34|0
1747290300000|2025-05-15 06:25:00|50.5|48.5|50.23|48.23|50.53|48.53|50.14|48.14|0
1747290600000|2025-05-15 06:30:00|50.28|48.28|50.35|48.35|50.35|48.35|50.14|48.14|0
1747290900000|2025-05-15 06:35:00|50.41|48.41|50.36|48.36|50.46|48.46|50.27|48.27|0
1747291200000|2025-05-15 06:40:00|50.37|48.37|50.61|48.61|50.72|48.72|50.36|48.36|0
1747291500000|2025-05-15 06:45:00|50.56|48.56|50.61|48.61|50.64|48.64|50.39|48.39|0
1747291800000|2025-05-15 06:50:00|50.62|48.62|50.71|48.71|50.79|48.79|50.59|48.59|0
1747292100000|2025-05-15 06:55:00|50.68|48.68|50.79|48.79|50.93|48.93|50.68|48.68|0
1747292400000|2025-05-15 07:00:00|50.78|48.78|51.12|49.12|51.12|49.12|50.57|48.57|0
1747292700000|2025-05-15 07:05:00|50.99|48.99|51.07|49.07|51.07|49.07|50.42|48.42|0
1747293000000|2025-05-15 07:10:00|51.05|49.05|51.83|49.83|51.83|49.83|50.85|48.85|0
1747293300000|2025-05-15 07:15:00|51.8|49.8|51.72|49.72|52.12|50.12|51.68|49.68|0
1747293600000|2025-05-15 07:20:00|51.66|49.66|51.25|49.25|51.74|49.74|51.17|49.17|0
1747293900000|2025-05-15 07:25:00|51.27|49.27|51.47|49.47|51.6|49.6|51.16|49.16|0
1747294200000|2025-05-15 07:30:00|51.41|49.41|51.49|49.49|51.59|49.59|51.18|49.18|0
1747294500000|2025-05-15 07:35:00|51.56|49.56|51.74|49.74|51.81|49.81|51.4|49.4|0
1747294800000|2025-05-15 07:40:00|51.79|49.79|51.99|49.99|52.25|50.25|51.76|49.76|0
1747295100000|2025-05-15 07:45:00|52.02|50.02|51.94|49.94|52.31|50.31|51.9|49.9|0
1747295400000|2025-05-15 07:50:00|51.92|49.92|52.26|50.26|52.26|50.26|51.73|49.73|0
1747295700000|2025-05-15 07:55:00|52.28|50.28|52.31|50.31|52.4|50.4|52.16|50.16|0
1747296000000|2025-05-15 08:00:00|52.4|50.4|51.88|49.88|52.47|50.47|51.83|49.83|0
1747296300000|2025-05-15 08:05:00|51.89|49.89|52.17|50.17|52.46|50.46|51.88|49.88|0
1747296600000|2025-05-15 08:10:00|52.22|50.22|52.33|50.33|52.46|50.46|51.99|49.99|0
1747296900000|2025-05-15 08:15:00|52.28|50.28|51.86|49.86|52.45|50.45|51.83|49.83|0
1747297200000|2025-05-15 08:20:00|51.83|49.83|51.96|49.96|52.08|50.08|51.73|49.73|0
1747297500000|2025-05-15 08:25:00|51.93|49.93|51.84|49.84|51.93|49.93|51.71|49.71|0
1747297800000|2025-05-15 08:30:00|51.98|49.98|52.36|50.36|52.45|50.45|51.96|49.96|0
1747298100000|2025-05-15 08:35:00|52.32|50.32|52.59|50.59|52.65|50.65|52.32|50.32|0
1747298400000|2025-05-15 08:40:00|52.56|50.56|52.89|50.89|53.11|51.11|52.46|50.46|0
1747298700000|2025-05-15 08:45:00|52.91|50.91|52.99|50.99|53.07|51.07|52.67|50.67|0
1747299000000|2025-05-15 08:50:00|52.97|50.97|53.48|51.48|53.56|51.56|52.9|50.9|0
1747299300000|2025-05-15 08:55:00|53.51|51.51|53.27|51.27|53.67|51.67|53.14|51.14|0
1747299600000|2025-05-15 09:00:00|53.25|51.25|53.29|51.29|53.29|51.29|52.89|50.89|0
1747299900000|2025-05-15 09:05:00|53.31|51.31|53.42|51.42|53.54|51.54|53.1|51.1|0
1747300200000|2025-05-15 09:10:00|53.45|51.45|53.26|51.26|53.65|51.65|53.19|51.19|0
1747300500000|2025-05-15 09:15:00|53.25|51.25|53.08|51.08|53.51|51.51|53.07|51.07|0
1747300800000|2025-05-15 09:20:00|53.1|51.1|52.78|50.78|53.16|51.16|52.73|50.73|0
1747301100000|2025-05-15 09:25:00|52.81|50.81|52.37|50.37|52.93|50.93|52.3|50.3|0
1747301400000|2025-05-15 09:30:00|52.36|50.36|52.44|50.44|52.53|50.53|52.28|50.28|0
1747301700000|2025-05-15 09:35:00|52.45|50.45|52.32|50.32|52.92|50.92|52.24|50.24|0
1747302000000|2025-05-15 09:40:00|52.35|50.35|52.41|50.41|52.55|50.55|52.29|50.29|0
1747302300000|2025-05-15 09:45:00|52.44|50.44|52.19|50.19|52.49|50.49|52.14|50.14|0
1747302600000|2025-05-15 09:50:00|52.17|50.17|52.03|50.03|52.19|50.19|51.93|49.93|0
1747302900000|2025-05-15 09:55:00|52.06|50.06|51.87|49.87|52.06|50.06|51.86|49.86|0
1747303200000|2025-05-15 10:00:00|51.92|49.92|52.4|50.4|52.4|50.4|51.91|49.91|0
1747303500000|2025-05-15 10:05:00|52.39|50.39|52.33|50.33|52.46|50.46|52.23|50.23|0
1747303800000|2025-05-15 10:10:00|52.34|50.34|52.18|50.18|52.66|50.66|52.13|50.13|0
1747304100000|2025-05-15 10:15:00|52.19|50.19|52.46|50.46|52.51|50.51|52.19|50.19|0
1747304400000|2025-05-15 10:20:00|52.45|50.45|52.32|50.32|52.65|50.65|52.25|50.25|0
1747304700000|2025-05-15 10:25:00|52.34|50.34|52.28|50.28|52.42|50.42|52.09|50.09|0
1747305000000|2025-05-15 10:30:00|52.26|50.26|52.27|50.27|52.36|50.36|52.24|50.24|0
1747305300000|2025-05-15 10:35:00|52.29|50.29|52.39|50.39|52.47|50.47|52.16|50.16|0
1747305600000|2025-05-15 10:40:00|52.42|50.42|52.35|50.35|52.55|50.55|52.28|50.28|0
1747305900000|2025-05-15 10:45:00|52.36|50.36|52.43|50.43|52.46|50.46|52.33|50.33|0
1747306200000|2025-05-15 10:50:00|52.41|50.41|52.19|50.19|52.48|50.48|52.19|50.19|0
1747306500000|2025-05-15 10:55:00|52.16|50.16|52.13|50.13|52.26|50.26|51.94|49.94|0
1747306800000|2025-05-15 11:00:00|52.12|50.12|51.71|49.71|52.31|50.31|51.65|49.65|0
1747307100000|2025-05-15 11:05:00|51.74|49.74|51.78|49.78|51.92|49.92|51.62|49.62|0
1747307400000|2025-05-15 11:10:00|51.75|49.75|51.64|49.64|51.88|49.88|51.63|49.63|0
1747307700000|2025-05-15 11:15:00|51.67|49.67|51.95|49.95|52.02|50.02|51.56|49.56|0
1747308000000|2025-05-15 11:20:00|51.98|49.98|51.62|49.62|51.98|49.98|51.57|49.57|0
1747308300000|2025-05-15 11:25:00|51.63|49.63|51.14|49.14|51.69|49.69|51.08|49.08|0
1747308600000|2025-05-15 11:30:00|51.12|49.12|51.19|49.19|51.19|49.19|50.9|48.9|0
1747308900000|2025-05-15 11:35:00|51.18|49.18|51.28|49.28|51.32|49.32|51.09|49.09|0
1747309200000|2025-05-15 11:40:00|51.27|49.27|51.28|49.28|51.35|49.35|51.21|49.21|0
1747309500000|2025-05-15 11:45:00|51.27|49.27|51.49|49.49|51.65|49.65|51.27|49.27|0
1747309800000|2025-05-15 11:50:00|51.46|49.46|51.63|49.63|51.7|49.7|51.41|49.41|0
1747310100000|2025-05-15 11:55:00|51.6|49.6|51.49|49.49|51.68|49.68|51.41|49.41|0
1747310400000|2025-05-15 12:00:00|51.57|49.57|51.39|49.39|51.61|49.61|51.21|49.21|0
1747310700000|2025-05-15 12:05:00|51.37|49.37|51.7|49.7|51.71|49.71|51.36|49.36|0
1747311000000|2025-05-15 12:10:00|51.68|49.68|51.8|49.8|51.85|49.85|51.57|49.57|0
1747311300000|2025-05-15 12:15:00|51.83|49.83|51.86|49.86|51.92|49.92|51.74|49.74|0
1747311600000|2025-05-15 12:20:00|51.89|49.89|51.95|49.95|51.99|49.99|51.73|49.73|0
1747311900000|2025-05-15 12:25:00|51.92|49.92|52.34|50.34|52.41|50.41|51.84|49.84|0
1747312200000|2025-05-15 12:30:00|52.52|50.52|50.72|48.72|52.67|50.67|45.77|43.77|0
1747312500000|2025-05-15 12:35:00|50.74|48.74|51.2|49.2|51.4|49.4|50.72|48.72|0
1747312800000|2025-05-15 12:40:00|51.21|49.21|50.43|48.43|51.34|49.34|50.02|48.02|0
1747313100000|2025-05-15 12:45:00|50.46|48.46|51.55|49.55|51.55|49.55|50.43|48.43|0
1747313400000|2025-05-15 12:50:00|51.52|49.52|51.54|49.54|51.97|49.97|51.48|49.48|0
1747313700000|2025-05-15 12:55:00|51.52|49.52|51.48|49.48|51.71|49.71|51.41|49.41|0
1747314000000|2025-05-15 13:00:00|51.45|49.45|51.32|49.32|51.72|49.72|51.16|49.16|0
1747314300000|2025-05-15 13:05:00|51.33|49.33|50.74|48.74|51.33|49.33|50.71|48.71|0
1747314600000|2025-05-15 13:10:00|50.75|48.75|51.05|49.05|51.07|49.07|50.74|48.74|0
1747314900000|2025-05-15 13:15:00|51.04|49.04|51.08|49.08|51.24|49.24|50.7|48.7|0
1747315200000|2025-05-15 13:20:00|51.09|49.09|51.72|49.12|51.72|49.49|51.08|49.08|0
1747315500000|2025-05-15 13:25:00|51.77|49.17|51.55|48.95|51.77|49.17|51.35|48.75|0
1747315800000|2025-05-15 13:30:00|50.99|48.99|50.53|48.53|51.11|49.11|50.3|48.3|0
1747316100000|2025-05-15 13:35:00|50.51|48.51|51.24|49.24|51.43|49.43|50.45|48.45|0
1747316400000|2025-05-15 13:40:00|51.25|49.25|50.76|48.76|51.74|49.74|50.74|48.74|0
1747316700000|2025-05-15 13:45:00|50.74|48.74|51.78|49.78|52.17|50.17|50.74|48.74|0
1747317000000|2025-05-15 13:50:00|51.81|49.81|50.93|48.93|52.06|50.06|50.88|48.88|0
1747317300000|2025-05-15 13:55:00|50.97|48.97|50.86|48.86|51.16|49.16|50.66|48.66|0
1747317600000|2025-05-15 14:00:00|50.77|48.77|49.92|47.92|50.83|48.83|49.42|47.42|0
1747317900000|2025-05-15 14:05:00|49.95|47.95|50.48|48.48|50.54|48.54|49.92|47.92|0
1747318200000|2025-05-15 14:10:00|50.5|48.5|50.51|48.51|51.24|49.24|50.48|48.48|0
1747318500000|2025-05-15 14:15:00|50.48|48.48|50.21|48.21|51.2|49.2|50.12|48.12|0
1747318800000|2025-05-15 14:20:00|50.18|48.18|50.08|48.08|50.45|48.45|50.01|48.01|0
1747319100000|2025-05-15 14:25:00|50.11|48.11|50.87|48.87|51.01|49.01|49.97|47.97|0
1747319400000|2025-05-15 14:30:00|50.84|48.84|51.05|49.05|51.27|49.27|50.65|48.65|0
1747319700000|2025-05-15 14:35:00|51.07|49.07|50.72|48.72|51.42|49.42|50.55|48.55|0
1747320000000|2025-05-15 14:40:00|50.78|48.78|50.22|48.22|50.78|48.78|50.16|48.16|0
1747320300000|2025-05-15 14:45:00|50.3|48.3|50.34|48.34|50.37|48.37|49.87|47.87|0
1747320600000|2025-05-15 14:50:00|50.37|48.37|50.03|48.03|50.66|48.66|49.95|47.95|0
1747320900000|2025-05-15 14:55:00|50.06|48.06|49.66|47.66|50.09|48.09|49.66|47.66|0
1747321200000|2025-05-15 15:00:00|49.63|47.63|48.79|46.79|49.77|47.77|48.74|46.74|0
1747321500000|2025-05-15 15:05:00|48.82|46.82|48.67|46.67|48.85|46.85|48.46|46.46|0
1747321800000|2025-05-15 15:10:00|48.65|46.65|48.1|46.1|48.7|46.7|48.1|46.1|0
1747322100000|2025-05-15 15:15:00|48.13|46.13|47.72|45.72|48.19|46.19|47.21|45.21|0
1747322400000|2025-05-15 15:20:00|47.7|45.7|47.67|45.67|47.77|45.77|46.93|44.93|0
1747322700000|2025-05-15 15:25:00|47.69|45.69|47.66|45.66|48.03|46.03|47.37|45.37|0
1747323000000|2025-05-15 15:30:00|47.64|45.64|47.86|45.86|48.06|46.06|47.64|45.64|0
1747323300000|2025-05-15 15:35:00|47.91|45.91|47.69|45.69|48|46|47.56|45.56|0
1747323600000|2025-05-15 15:40:00|47.64|45.64|47.15|45.15|47.7|45.7|46.97|44.97|0
1747323900000|2025-05-15 15:45:00|47.18|45.18|47.51|45.51|47.61|45.61|47.07|45.07|0
1747324200000|2025-05-15 15:50:00|47.49|45.49|47.8|45.8|47.95|45.95|47.49|45.49|0
1747324500000|2025-05-15 15:55:00|47.82|45.82|47.54|45.54|47.91|45.91|47.52|45.52|0
1747324800000|2025-05-15 16:00:00|47.52|45.52|47.47|45.47|47.73|45.73|47.29|45.29|0
1747325100000|2025-05-15 16:05:00|47.44|45.44|46.69|44.69|47.47|45.47|46.69|44.69|0
1747325400000|2025-05-15 16:10:00|46.71|44.71|47.27|45.27|47.39|45.39|46.71|44.71|0
1747325700000|2025-05-15 16:15:00|47.24|45.24|47.39|45.39|47.51|45.51|47.04|45.04|0
1747326000000|2025-05-15 16:20:00|47.37|45.37|47.42|45.42|47.65|45.65|47.27|45.27|0
1747326300000|2025-05-15 16:25:00|47.44|45.44|47.49|45.49|47.77|45.77|47.39|45.39|0
1747326600000|2025-05-15 16:30:00|47.46|45.46|47.54|45.54|47.81|45.81|47.37|45.37|0
1747326900000|2025-05-15 16:35:00|47.59|45.59|46.88|44.88|47.65|45.65|46.83|44.83|0
1747327200000|2025-05-15 16:40:00|46.9|44.9|46.79|44.79|47.04|45.04|46.76|44.76|0
1747327500000|2025-05-15 16:45:00|46.74|44.74|46.53|44.53|46.8|44.8|46.48|44.48|0
1747327800000|2025-05-15 16:50:00|46.51|44.51|46.57|44.57|46.75|44.75|46.51|44.51|0
1747328100000|2025-05-15 16:55:00|46.56|44.56|46.38|44.38|46.76|44.76|46.26|44.26|0
1747328400000|2025-05-15 17:00:00|46.36|44.36|46.07|44.07|46.55|44.55|45.98|43.98|0
1747328700000|2025-05-15 17:05:00|46.05|44.05|46.28|44.28|46.36|44.36|45.93|43.93|0
1747329000000|2025-05-15 17:10:00|46.3|44.3|46.28|44.28|46.5|44.5|46.1|44.1|0
1747329300000|2025-05-15 17:15:00|46.29|44.29|45.9|43.9|46.29|44.29|45.84|43.84|0
1747329600000|2025-05-15 17:20:00|45.88|43.88|45.82|43.82|45.93|43.93|45.42|43.42|0
1747329900000|2025-05-15 17:25:00|45.84|43.84|45.96|43.96|46.27|44.27|45.84|43.84|0
1747330200000|2025-05-15 17:30:00|45.93|43.93|46.49|44.49|46.5|44.5|45.91|43.91|0
1747330500000|2025-05-15 17:35:00|46.52|44.52|46.36|44.36|46.71|44.71|46.2|44.2|0
1747330800000|2025-05-15 17:40:00|46.31|44.31|45.88|43.88|46.42|44.42|45.86|43.86|0
1747331100000|2025-05-15 17:45:00|45.86|43.86|46.23|44.23|46.32|44.32|45.85|43.85|0
1747331400000|2025-05-15 17:50:00|46.25|44.25|46.41|44.41|46.46|44.46|46.06|44.06|0
1747331700000|2025-05-15 17:55:00|46.38|44.38|46.58|44.58|46.72|44.72|46.37|44.37|0
1747332000000|2025-05-15 18:00:00|46.65|44.65|46.79|44.79|46.97|44.97|46.45|44.45|0
1747332300000|2025-05-15 18:05:00|46.77|44.77|46.82|44.82|47.15|45.15|46.58|44.58|0
1747332600000|2025-05-15 18:10:00|46.85|44.85|47.08|45.08|47.16|45.16|46.72|44.72|0
1747332900000|2025-05-15 18:15:00|47.09|45.09|47.33|45.33|47.5|45.5|46.92|44.92|0
1747333200000|2025-05-15 18:20:00|47.35|45.35|47.01|45.01|47.5|45.5|46.89|44.89|0
1747333500000|2025-05-15 18:25:00|47.04|45.04|46.55|44.55|47.12|45.12|46.53|44.53|0
1747333800000|2025-05-15 18:30:00|46.6|44.6|45.99|43.99|46.69|44.69|45.79|43.79|0
1747334100000|2025-05-15 18:35:00|46.01|44.01|45.99|43.99|46.28|44.28|45.74|43.74|0
1747334400000|2025-05-15 18:40:00|45.97|43.97|46.08|44.08|46.13|44.13|45.8|43.8|0
1747334700000|2025-05-15 18:45:00|46.06|44.06|46.23|44.23|46.5|44.5|46.01|44.01|0
1747335000000|2025-05-15 18:50:00|46.19|44.19|46.26|44.26|46.43|44.43|46.09|44.09|0
1747335300000|2025-05-15 18:55:00|46.28|44.28|46.24|44.24|46.46|44.46|45.99|43.99|0
1747335600000|2025-05-15 19:00:00|46.27|44.27|45.99|43.99|46.44|44.44|45.94|43.94|0
1747335900000|2025-05-15 19:05:00|46.02|44.02|46.37|44.37|46.48|44.48|45.66|43.66|0
1747336200000|2025-05-15 19:10:00|46.42|44.42|46.16|44.16|46.55|44.55|46.08|44.08|0
1747336500000|2025-05-15 19:15:00|46.14|44.14|45.82|43.82|46.37|44.37|45.66|43.66|0
1747336800000|2025-05-15 19:20:00|45.84|43.84|46.3|44.3|46.53|44.53|45.8|43.8|0
1747337100000|2025-05-15 19:25:00|46.35|44.35|46.71|44.71|47.3|45.3|46.3|44.3|0
1747337400000|2025-05-15 19:30:00|46.66|44.66|46.1|44.1|46.68|44.68|45.77|43.77|0
1747337700000|2025-05-15 19:35:00|46.09|44.09|46.44|44.44|46.65|44.65|45.94|43.94|0
1747338000000|2025-05-15 19:40:00|46.46|44.46|46.25|44.25|46.53|44.53|45.91|43.91|0
1747338300000|2025-05-15 19:45:00|46.28|44.28|46.15|44.15|46.46|44.46|45.89|43.89|0
1747338600000|2025-05-15 19:50:00|46.1|44.1|46.32|44.32|46.41|44.41|45.42|43.42|0
1747338900000|2025-05-15 19:55:00|46.25|44.25|45.22|43.22|46.45|44.45|45.22|43.22|0
1747339200000|2025-05-15 20:00:00|45.4|43.4|45.19|43.19|45.75|43.75|44.91|42.91|0
1747339500000|2025-05-15 20:05:00|45.22|43.22|45.75|43.75|45.78|43.78|45.2|43.2|0
1747339800000|2025-05-15 20:10:00|45.72|43.72|45.76|43.76|45.87|43.87|45.59|43.59|0
1747340100000|2025-05-15 20:15:00|45.74|43.74|45.84|43.84|45.87|43.87|45.64|43.64|0
1747340400000|2025-05-15 20:20:00|45.82|43.82|45.66|43.66|45.82|43.82|45.59|43.59|0
1747340700000|2025-05-15 20:25:00|45.68|43.68|45.83|43.83|45.85|43.85|45.61|43.61|0
1747341000000|2025-05-15 20:30:00|45.83|43.83|45.85|43.85|45.9|43.9|45.77|43.77|0
1747341300000|2025-05-15 20:35:00|45.83|43.83|45.83|43.83|45.89|43.89|45.75|43.75|0
1747341600000|2025-05-15 20:40:00|45.85|43.85|45.83|43.83|45.88|43.88|45.76|43.76|0
1747341900000|2025-05-15 20:45:00|45.81|43.81|45.79|43.79|45.86|43.86|45.75|43.75|0
1747342200000|2025-05-15 20:50:00|45.81|43.81|45.92|43.92|45.96|43.96|45.78|43.78|0
1747342500000|2025-05-15 20:55:00|46.22|43.62|46.33|43.73|46.34|43.74|46.22|43.62|0
1747342800000|2025-05-15 21:00:00|46.35|43.75|46.3|43.7|46.35|43.75|46.26|43.66|0
1747343100000|2025-05-15 21:05:00|46.27|43.67|46.28|43.68|46.35|43.75|46.26|43.66|0
1747343400000|2025-05-15 21:10:00|46.34|43.74|46.3|43.7|46.36|43.76|46.28|43.68|0
1747343700000|2025-05-15 21:15:00|46.31|43.71|46.24|43.64|46.31|43.71|46.24|43.64|0
1747344000000|2025-05-15 21:20:00|46.2|43.6|46.28|43.68|46.29|43.69|46.2|43.6|0
1747344300000|2025-05-15 21:25:00|46.27|43.67|46.25|43.65|46.27|43.67|46.17|43.57|0
1747344600000|2025-05-15 21:30:00|46.23|43.63|46.23|43.63|46.27|43.67|46.23|43.63|0
1747344900000|2025-05-15 21:35:00|46.22|43.62|46.18|43.58|46.22|43.62|46.18|43.58|0
1747345200000|2025-05-15 21:40:00|46.22|43.62|46.17|43.57|46.22|43.62|46.16|43.56|0
1747345500000|2025-05-15 21:45:00|46.18|43.58|46.18|43.58|46.2|43.6|46.18|43.58|0
1747345800000|2025-05-15 21:50:00|46.19|43.59|46.27|43.67|46.27|43.67|46.19|43.59|0
1747346100000|2025-05-15 21:55:00|46.23|43.63|46.16|43.56|46.24|43.64|46.16|43.56|0
1747346400000|2025-05-15 22:00:00|46.19|43.59|46.36|43.76|46.55|43.95|46.19|43.59|0
1747346700000|2025-05-15 22:05:00|46.35|43.75|46.2|43.6|46.42|43.82|46.16|43.56|0
1747347000000|2025-05-15 22:10:00|46.17|43.57|46.27|43.67|46.3|43.7|46.15|43.55|0
1747347300000|2025-05-15 22:15:00|46.26|43.66|46.37|43.77|46.38|43.78|46.22|43.62|0
1747347600000|2025-05-15 22:20:00|46.36|43.76|46.34|43.74|46.42|43.82|46.26|43.66|0
1747347900000|2025-05-15 22:25:00|46.32|43.72|46.29|43.69|46.33|43.73|46.17|43.57|0
1747348200000|2025-05-15 22:30:00|46.27|43.67|46.36|43.76|46.38|43.78|46.17|43.57|0
1747348500000|2025-05-15 22:35:00|46.35|43.75|46.29|43.69|46.44|43.84|46.29|43.69|0
1747348800000|2025-05-15 22:40:00|46.31|43.71|46.36|43.76|46.41|43.81|46.27|43.67|0
1747349100000|2025-05-15 22:45:00|46.35|43.75|46.43|43.83|46.48|43.88|46.28|43.68|0
1747349400000|2025-05-15 22:50:00|46.46|43.86|46.52|43.92|46.53|43.93|46.41|43.81|0
1747349700000|2025-05-15 22:55:00|46.5|43.9|46.6|44|46.61|44.01|46.48|43.88|0
1747350000000|2025-05-15 23:00:00|46.58|43.98|46.5|43.9|46.6|44|46.47|43.87|0
1747350300000|2025-05-15 23:05:00|46.52|43.92|46.45|43.85|46.57|43.97|46.42|43.82|0
1747350600000|2025-05-15 23:10:00|46.42|43.82|46.62|44.02|46.64|44.04|46.4|43.8|0
1747350900000|2025-05-15 23:15:00|46.59|43.99|46.54|43.94|46.62|44.02|46.54|43.94|0
1747351200000|2025-05-15 23:20:00|46.57|43.97|46.54|43.94|46.62|44.02|46.47|43.87|0
1747351500000|2025-05-15 23:25:00|46.52|43.92|46.51|43.91|46.54|43.94|46.41|43.81|0
1747351800000|2025-05-15 23:30:00|46.5|43.9|46.51|43.91|46.51|43.91|46.49|43.89|0
1747352100000|2025-05-15 23:35:00|46.49|43.89|46.21|43.61|46.51|43.91|46.2|43.6|0
1747352400000|2025-05-15 23:40:00|46.16|43.56|46.11|43.51|46.19|43.59|46.04|43.44|0
1747352700000|2025-05-15 23:45:00|46.13|43.53|46.16|43.56|46.2|43.6|46.01|43.41|0
1747353000000|2025-05-15 23:50:00|46.13|43.53|46.23|43.63|46.25|43.65|46.11|43.51|0
1747353300000|2025-05-15 23:55:00|46.24|43.64|46.1|43.5|46.28|43.68|46.1|43.5|0
1747353600000|2025-05-16 00:00:00|46.05|43.45|45.95|43.35|46.2|43.6|45.73|43.13|0
1747353900000|2025-05-16 00:05:00|45.94|43.34|45.94|43.34|46.05|43.45|45.85|43.25|0
1747354200000|2025-05-16 00:10:00|45.95|43.35|45.78|43.18|45.95|43.35|45.73|43.13|0
1747354500000|2025-05-16 00:15:00|45.75|43.15|45.78|43.78|45.81|43.81|45.54|43.15|0
1747354800000|2025-05-16 00:20:00|45.83|43.83|45.95|43.95|45.95|43.95|45.74|43.74|0
1747355100000|2025-05-16 00:25:00|45.92|43.92|46.15|44.15|46.18|44.18|45.84|43.84|0
1747355400000|2025-05-16 00:30:00|46.12|44.12|46.23|44.23|46.26|44.26|46.08|44.08|0
1747355700000|2025-05-16 00:35:00|46.27|44.27|46.32|44.32|46.33|44.33|46.06|44.06|0
1747356000000|2025-05-16 00:40:00|46.3|44.3|46.26|44.26|46.37|44.37|46.17|44.17|0
1747356300000|2025-05-16 00:45:00|46.27|44.27|47|45|47.04|45.04|46.23|44.23|0
1747356600000|2025-05-16 00:50:00|47.01|45.01|46.94|44.94|47.06|45.06|46.83|44.83|0
1747356900000|2025-05-16 00:55:00|46.97|44.97|47.22|45.22|47.3|45.3|46.97|44.97|0
1747357200000|2025-05-16 01:00:00|47.31|45.31|47.09|45.09|47.33|45.33|47.09|45.09|0
1747357500000|2025-05-16 01:05:00|47.12|45.12|47.1|45.1|47.37|45.37|47.03|45.03|0
1747357800000|2025-05-16 01:10:00|47.18|45.18|47.23|45.23|47.38|45.38|47.12|45.12|0
1747358100000|2025-05-16 01:15:00|47.2|45.2|47.33|45.33|47.34|45.34|47.15|45.15|0
1747358400000|2025-05-16 01:20:00|47.3|45.3|47.25|45.25|47.32|45.32|47.12|45.12|0
1747358700000|2025-05-16 01:25:00|47.24|45.24|47.08|45.08|47.48|45.48|47.05|45.05|0
1747359000000|2025-05-16 01:30:00|47.05|45.05|47.09|45.09|47.22|45.22|46.96|44.96|0
1747359300000|2025-05-16 01:35:00|47.1|45.1|46.81|44.81|47.1|45.1|46.81|44.81|0
1747359600000|2025-05-16 01:40:00|46.83|44.83|47.09|45.09|47.19|45.19|46.82|44.82|0
1747359900000|2025-05-16 01:45:00|47.08|45.08|47.1|45.1|47.1|45.1|46.94|44.94|0
1747360200000|2025-05-16 01:50:00|47.08|45.08|47.25|45.25|47.32|45.32|47.04|45.04|0
1747360500000|2025-05-16 01:55:00|47.26|45.26|46.97|44.97|47.26|45.26|46.96|44.96|0
1747360800000|2025-05-16 02:00:00|46.99|44.99|47.03|45.03|47.14|45.14|46.92|44.92|0
1747361100000|2025-05-16 02:05:00|47.02|45.02|47.05|45.05|47.1|45.1|47.01|45.01|0
1747361400000|2025-05-16 02:10:00|47.07|45.07|47.05|45.05|47.25|45.25|47.01|45.01|0
1747361700000|2025-05-16 02:15:00|47.07|45.07|46.85|44.85|47.07|45.07|46.76|44.76|0
1747362000000|2025-05-16 02:20:00|46.82|44.82|46.61|44.61|46.89|44.89|46.59|44.59|0
1747362300000|2025-05-16 02:25:00|46.58|44.58|46.59|44.59|46.67|44.67|46.53|44.53|0
1747362600000|2025-05-16 02:30:00|46.62|44.62|46.38|44.38|46.62|44.62|46.35|44.35|0
1747362900000|2025-05-16 02:35:00|46.37|44.37|46.33|44.33|46.4|44.4|46.22|44.22|0
1747363200000|2025-05-16 02:40:00|46.3|44.3|46.37|44.37|46.4|44.4|46.27|44.27|0
1747363500000|2025-05-16 02:45:00|46.35|44.35|46.46|44.46|46.46|44.46|46.33|44.33|0
1747363800000|2025-05-16 02:50:00|46.43|44.43|46.4|44.4|46.46|44.46|46.33|44.33|0
1747364100000|2025-05-16 02:55:00|46.41|44.41|46.29|44.29|46.41|44.41|46.29|44.29|0
1747364400000|2025-05-16 03:00:00|46.3|44.3|46.32|44.32|46.36|44.36|46.26|44.26|0
1747364700000|2025-05-16 03:05:00|46.26|44.26|46.26|44.26|46.33|44.33|46.22|44.22|0
1747365000000|2025-05-16 03:10:00|46.28|44.28|46.3|44.3|46.32|44.32|46.2|44.2|0
1747365300000|2025-05-16 03:15:00|46.28|44.28|46.28|44.28|46.32|44.32|46.24|44.24|0
1747365600000|2025-05-16 03:20:00|46.31|44.31|46.27|44.27|46.42|44.42|46.27|44.27|0
1747365900000|2025-05-16 03:25:00|46.24|44.24|46.13|44.13|46.29|44.29|46.08|44.08|0
1747366200000|2025-05-16 03:30:00|46.14|44.14|46.04|44.04|46.19|44.19|46.01|44.01|0
1747366500000|2025-05-16 03:35:00|46.06|44.06|46.3|44.3|46.35|44.35|46.06|44.06|0
1747366800000|2025-05-16 03:40:00|46.28|44.28|46.38|44.38|46.45|44.45|46.27|44.27|0
1747367100000|2025-05-16 03:45:00|46.4|44.4|46.24|44.24|46.42|44.42|46.24|44.24|0
1747367400000|2025-05-16 03:50:00|46.25|44.25|46.17|44.17|46.29|44.29|46.17|44.17|0
1747367700000|2025-05-16 03:55:00|46.18|44.18|46.29|44.29|46.31|44.31|46.17|44.17|0
1747368000000|2025-05-16 04:00:00|46.91|44.91|46.11|44.11|46.91|44.91|45.99|43.99|0
1747368300000|2025-05-16 04:05:00|46.12|44.12|46.1|44.1|46.26|44.26|46.08|44.08|0
1747368600000|2025-05-16 04:10:00|46.11|44.11|46.05|44.05|46.21|44.21|46.03|44.03|0
1747368900000|2025-05-16 04:15:00|46.04|44.04|46.15|44.15|46.18|44.18|46.04|44.04|0
1747369200000|2025-05-16 04:20:00|46.17|44.17|46.28|44.28|46.31|44.31|46.16|44.16|0
1747369500000|2025-05-16 04:25:00|46.29|44.29|46.32|44.32|46.32|44.32|46.13|44.13|0
1747369800000|2025-05-16 04:30:00|46.29|44.29|46.18|44.18|46.29|44.29|46.13|44.13|0
1747370100000|2025-05-16 04:35:00|46.15|44.15|46.22|44.22|46.23|44.23|46.15|44.15|0
1747370400000|2025-05-16 04:40:00|46.19|44.19|46.2|44.2|46.22|44.22|46.18|44.18|0
1747370700000|2025-05-16 04:45:00|46.23|44.23|46.12|44.12|46.23|44.23|46.12|44.12|0
1747371000000|2025-05-16 04:50:00|46.11|44.11|46.19|44.19|46.34|44.34|46.05|44.05|0
1747371300000|2025-05-16 04:55:00|46.22|44.22|46.25|44.25|46.28|44.28|46.2|44.2|0
1747371600000|2025-05-16 05:00:00|46.28|44.28|46.23|44.23|46.29|44.29|46.14|44.14|0
1747371900000|2025-05-16 05:05:00|46.22|44.22|46.26|44.26|46.29|44.29|46.18|44.18|0
1747372200000|2025-05-16 05:10:00|46.27|44.27|46.4|44.4|46.4|44.4|46.25|44.25|0
1747372500000|2025-05-16 05:15:00|46.42|44.42|46.27|44.27|46.42|44.42|46.26|44.26|0
1747372800000|2025-05-16 05:20:00|46.3|44.3|46.3|44.3|46.33|44.33|46.26|44.26|0
1747373100000|2025-05-16 05:25:00|46.27|44.27|46.24|44.24|46.3|44.3|46.11|44.11|0
1747373400000|2025-05-16 05:30:00|46.26|44.26|46.29|44.29|46.43|44.43|46.23|44.23|0
1747373700000|2025-05-16 05:35:00|46.3|44.3|46.47|44.47|46.49|44.49|46.28|44.28|0
1747374000000|2025-05-16 05:40:00|46.5|44.5|46.47|44.47|46.52|44.52|46.42|44.42|0
1747374300000|2025-05-16 05:45:00|46.45|44.45|46.42|44.42|46.52|44.52|46.33|44.33|0
1747374600000|2025-05-16 05:50:00|46.44|44.44|46.41|44.41|46.48|44.48|46.41|44.41|0
1747374900000|2025-05-16 05:55:00|46.42|44.42|46.47|44.47|46.51|44.51|46.4|44.4|0
1747375200000|2025-05-16 06:00:00|46.48|44.48|46.07|44.07|46.48|44.48|46.04|44.04|0
1747375500000|2025-05-16 06:05:00|46.06|44.06|46.12|44.12|46.18|44.18|46|44|0
1747375800000|2025-05-16 06:10:00|46.14|44.14|46.18|44.18|46.19|44.19|46.04|44.04|0
1747376100000|2025-05-16 06:15:00|46.17|44.17|45.95|43.95|46.17|44.17|45.87|43.87|0
1747376400000|2025-05-16 06:20:00|45.94|43.94|45.98|43.98|46.02|44.02|45.9|43.9|0
1747376700000|2025-05-16 06:25:00|45.99|43.99|46.49|44.49|46.52|44.52|45.97|43.97|0
1747377000000|2025-05-16 06:30:00|46.46|44.46|46.34|44.34|46.49|44.49|46.32|44.32|0
1747377300000|2025-05-16 06:35:00|46.39|44.39|46.49|44.49|46.54|44.54|46.37|44.37|0
1747377600000|2025-05-16 06:40:00|46.47|44.47|46.66|44.66|46.67|44.67|46.44|44.44|0
1747377900000|2025-05-16 06:45:00|46.64|44.64|46.69|44.69|46.69|44.69|46.58|44.58|0
1747378200000|2025-05-16 06:50:00|46.68|44.68|46.84|44.84|46.88|44.88|46.64|44.64|0
1747378500000|2025-05-16 06:55:00|46.87|44.87|46.68|44.68|46.87|44.87|46.65|44.65|0
1747378800000|2025-05-16 07:00:00|46.62|44.62|46.39|44.39|46.86|44.86|46.39|44.39|0
1747379100000|2025-05-16 07:05:00|46.38|44.38|46.38|44.38|46.46|44.46|46.32|44.32|0
1747379400000|2025-05-16 07:10:00|46.36|44.36|46.18|44.18|46.46|44.46|46.17|44.17|0
1747379700000|2025-05-16 07:15:00|46.22|44.22|46.11|44.11|46.25|44.25|46.05|44.05|0
1747380000000|2025-05-16 07:20:00|46.12|44.12|45.96|43.96|46.15|44.15|45.89|43.89|0
1747380300000|2025-05-16 07:25:00|45.94|43.94|45.71|43.71|46.01|44.01|45.69|43.69|0
1747380600000|2025-05-16 07:30:00|45.69|43.69|45.56|43.56|45.83|43.83|45.45|43.45|0
1747380900000|2025-05-16 07:35:00|45.58|43.58|45.48|43.48|45.65|43.65|45.39|43.39|0
1747381200000|2025-05-16 07:40:00|45.47|43.47|45.47|43.47|45.56|43.56|45.37|43.37|0
1747381500000|2025-05-16 07:45:00|45.5|43.5|45.27|43.27|45.59|43.59|45.26|43.26|0
1747381800000|2025-05-16 07:50:00|45.25|43.25|45.06|43.06|45.29|43.29|45|43|0
1747382100000|2025-05-16 07:55:00|45.04|43.04|44.69|42.69|45.06|43.06|44.61|42.61|0
1747382400000|2025-05-16 08:00:00|44.68|42.68|44.48|42.48|44.77|42.77|44.39|42.39|0
1747382700000|2025-05-16 08:05:00|44.44|42.44|44.4|42.4|44.53|42.53|44.25|42.25|0
1747383000000|2025-05-16 08:10:00|44.34|42.34|44.3|42.3|44.5|42.5|44.24|42.24|0
1747383300000|2025-05-16 08:15:00|44.25|42.25|44.36|42.36|44.45|42.45|44.24|42.24|0
1747383600000|2025-05-16 08:20:00|44.34|42.34|44.16|42.16|44.34|42.34|44.11|42.11|0
1747383900000|2025-05-16 08:25:00|44.13|42.13|44.14|42.14|44.21|42.21|44.1|42.1|0
1747384200000|2025-05-16 08:30:00|44.15|42.15|44.12|42.12|44.2|42.2|44.1|42.1|0
1747384500000|2025-05-16 08:35:00|44.15|42.15|44.13|42.13|44.15|42.15|43.8|41.8|0
1747384800000|2025-05-16 08:40:00|44.18|42.18|44.14|42.14|44.4|42.4|44.14|42.14|0
1747385100000|2025-05-16 08:45:00|44.16|42.16|44.15|42.15|44.23|42.23|44.14|42.14|0
1747385400000|2025-05-16 08:50:00|44.17|42.17|43.81|41.81|44.21|42.21|43.76|41.76|0
1747385700000|2025-05-16 08:55:00|43.8|41.8|44.07|42.07|44.13|42.13|43.79|41.79|0
1747386000000|2025-05-16 09:00:00|43.99|41.99|44.13|42.13|44.18|42.18|43.93|41.93|0
1747386300000|2025-05-16 09:05:00|44.17|42.17|44.22|42.22|44.25|42.25|44.15|42.15|0
1747386600000|2025-05-16 09:10:00|44.2|42.2|44.08|42.08|44.24|42.24|44.06|42.06|0
1747386900000|2025-05-16 09:15:00|44.09|42.09|44.21|42.21|44.27|42.27|44.08|42.08|0
1747387200000|2025-05-16 09:20:00|44.18|42.18|44.07|42.07|44.23|42.23|44.01|42.01|0
1747387500000|2025-05-16 09:25:00|44.09|42.09|44.04|42.04|44.12|42.12|43.96|41.96|0
1747387800000|2025-05-16 09:30:00|44.06|42.06|44.25|42.25|44.35|42.35|44.04|42.04|0
1747388100000|2025-05-16 09:35:00|44.26|42.26|44.31|42.31|44.35|42.35|44.24|42.24|0
1747388400000|2025-05-16 09:40:00|44.32|42.32|44.37|42.37|44.43|42.43|44.27|42.27|0
1747388700000|2025-05-16 09:45:00|44.39|42.39|44.47|42.47|44.56|42.56|44.34|42.34|0
1747389000000|2025-05-16 09:50:00|44.45|42.45|44.43|42.43|44.57|42.57|44.36|42.36|0
1747389300000|2025-05-16 09:55:00|44.4|42.4|44.45|42.45|44.53|42.53|44.3|42.3|0
1747389600000|2025-05-16 10:00:00|44.47|42.47|44.62|42.62|44.69|42.69|44.47|42.47|0
1747389900000|2025-05-16 10:05:00|44.66|42.66|44.59|42.59|44.7|42.7|44.53|42.53|0
1747390200000|2025-05-16 10:10:00|44.57|42.57|44.42|42.42|44.6|42.6|44.4|42.4|0
1747390500000|2025-05-16 10:15:00|44.5|42.5|44.23|42.23|44.51|42.51|44.17|42.17|0
1747390800000|2025-05-16 10:20:00|44.24|42.24|44|42|44.27|42.27|43.99|41.99|0
1747391100000|2025-05-16 10:25:00|44.01|42.01|44.09|42.09|44.18|42.18|43.99|41.99|0
1747391400000|2025-05-16 10:30:00|44.1|42.1|43.91|41.91|44.13|42.13|43.87|41.87|0
1747391700000|2025-05-16 10:35:00|43.9|41.9|44.01|42.01|44.06|42.06|43.9|41.9|0
1747392000000|2025-05-16 10:40:00|44.04|42.04|43.86|41.86|44.07|42.07|43.83|41.83|0
1747392300000|2025-05-16 10:45:00|43.84|41.84|43.89|41.89|43.96|41.96|43.79|41.79|0
1747392600000|2025-05-16 10:50:00|43.92|41.92|44.08|42.08|44.13|42.13|43.89|41.89|0
1747392900000|2025-05-16 10:55:00|44.11|42.11|44.12|42.12|44.2|42.2|44.08|42.08|0
1747393200000|2025-05-16 11:00:00|44.15|42.15|43.92|41.92|44.28|42.28|43.92|41.92|0
1747393500000|2025-05-16 11:05:00|43.94|41.94|44.29|42.29|44.29|42.29|43.94|41.94|0
1747393800000|2025-05-16 11:10:00|44.28|42.28|44.17|42.17|44.3|42.3|44.09|42.09|0
1747394100000|2025-05-16 11:15:00|44.16|42.16|43.94|41.94|44.23|42.23|43.9|41.9|0
1747394400000|2025-05-16 11:20:00|43.96|41.96|43.77|41.77|43.97|41.97|43.74|41.74|0
1747394700000|2025-05-16 11:25:00|43.78|41.78|43.63|41.63|43.82|41.82|43.61|41.61|0
1747395000000|2025-05-16 11:30:00|43.64|41.64|43.83|41.83|43.94|41.94|43.58|41.58|0
1747395300000|2025-05-16 11:35:00|43.82|41.82|43.86|41.86|43.89|41.89|43.76|41.76|0
1747395600000|2025-05-16 11:40:00|43.88|41.88|43.76|41.76|43.88|41.88|43.68|41.68|0
1747395900000|2025-05-16 11:45:00|43.78|41.78|43.55|41.55|43.78|41.78|43.49|41.49|0
1747396200000|2025-05-16 11:50:00|43.52|41.52|43.42|41.42|43.59|41.59|43.42|41.42|0
1747396500000|2025-05-16 11:55:00|43.4|41.4|43.47|41.47|43.51|41.51|43.35|41.35|0
1747396800000|2025-05-16 12:00:00|43.49|41.49|43.62|41.62|43.64|41.64|43.37|41.37|0
1747397100000|2025-05-16 12:05:00|43.65|41.65|43.43|41.43|43.66|41.66|43.38|41.38|0
1747397400000|2025-05-16 12:10:00|43.46|41.46|43.36|41.36|43.5|41.5|43.29|41.29|0
1747397700000|2025-05-16 12:15:00|43.38|41.38|43.18|41.18|43.43|41.43|43.18|41.18|0
1747398000000|2025-05-16 12:20:00|43.2|41.2|43.2|41.2|43.31|41.31|43.14|41.14|0
1747398300000|2025-05-16 12:25:00|43.18|41.18|43.22|41.22|43.27|41.27|43.14|41.14|0
1747398600000|2025-05-16 12:30:00|43.23|41.23|43.44|41.44|43.47|41.47|43.06|41.06|0
1747398900000|2025-05-16 12:35:00|43.47|41.47|43.88|41.88|43.88|41.88|43.4|41.4|0
1747399200000|2025-05-16 12:40:00|43.9|41.9|43.91|41.91|43.99|41.99|43.72|41.72|0
1747399500000|2025-05-16 12:45:00|43.9|41.9|43.91|41.91|44|42|43.84|41.84|0
1747399800000|2025-05-16 12:50:00|43.9|41.9|44.03|42.03|44.13|42.13|43.81|41.81|0
1747400100000|2025-05-16 12:55:00|44.04|42.04|44.31|42.31|44.38|42.38|43.99|41.99|0
1747400400000|2025-05-16 13:00:00|44.34|42.34|44.37|42.37|44.62|42.62|44.3|42.3|0
1747400700000|2025-05-16 13:05:00|44.36|42.36|44.21|42.21|44.36|42.36|44.11|42.11|0
1747401000000|2025-05-16 13:10:00|44.16|42.16|44.08|42.08|44.2|42.2|43.99|41.99|0
1747401300000|2025-05-16 13:15:00|44.04|42.04|43.9|41.9|44.04|42.04|43.85|41.85|0
1747401600000|2025-05-16 13:20:00|43.89|41.89|44.35|41.75|44.38|42.11|43.86|41.75|0
1747401900000|2025-05-16 13:25:00|44.57|41.97|44.66|42.06|45|42.4|44.02|41.42|0
1747402200000|2025-05-16 13:30:00|44.61|42.01|45.12|43.12|45.28|43.28|44.61|42.01|0
1747402500000|2025-05-16 13:35:00|45.1|43.1|44.75|42.75|45.23|43.23|44.72|42.72|0
1747402800000|2025-05-16 13:40:00|44.8|42.8|45.38|43.38|45.55|43.55|44.76|42.76|0
1747403100000|2025-05-16 13:45:00|45.35|43.35|44.59|42.59|45.4|43.4|44.59|42.59|0
1747403400000|2025-05-16 13:50:00|44.58|42.58|44.57|42.57|44.79|42.79|44.42|42.42|0
1747403700000|2025-05-16 13:55:00|44.59|42.59|44.38|42.38|44.62|42.62|44.15|42.15|0
1747404000000|2025-05-16 14:00:00|44.17|42.17|44.27|42.27|44.98|42.98|43.55|41.55|0
1747404300000|2025-05-16 14:05:00|44.22|42.22|44.6|42.6|44.92|42.92|44.08|42.08|0
1747404600000|2025-05-16 14:10:00|44.56|42.56|44.73|42.73|45.02|43.02|44.38|42.38|0
1747404900000|2025-05-16 14:15:00|44.72|42.72|44.05|42.05|44.85|42.85|43.94|41.94|0
1747405200000|2025-05-16 14:20:00|44.07|42.07|44.24|42.24|44.5|42.5|44|42|0
1747405500000|2025-05-16 14:25:00|44.21|42.21|44.64|42.64|44.72|42.72|43.9|41.9|0
1747405800000|2025-05-16 14:30:00|44.67|42.67|45.05|43.05|45.17|43.17|44.66|42.66|0
1747406100000|2025-05-16 14:35:00|45.07|43.07|45.15|43.15|45.42|43.42|44.97|42.97|0
1747406400000|2025-05-16 14:40:00|45.13|43.13|46.19|44.19|46.34|44.34|45.13|43.13|0
1747406700000|2025-05-16 14:45:00|46.17|44.17|45.57|43.57|46.26|44.26|45.51|43.51|0
1747407000000|2025-05-16 14:50:00|45.55|43.55|45.14|43.14|45.57|43.57|45.14|43.14|0
1747407300000|2025-05-16 14:55:00|45.1|43.1|45.21|43.21|45.34|43.34|44.8|42.8|0
1747407600000|2025-05-16 15:00:00|45.16|43.16|45.1|43.1|45.18|43.18|44.79|42.79|0
1747407900000|2025-05-16 15:05:00|45.12|43.12|45.22|43.22|45.22|43.22|44.77|42.77|0
1747408200000|2025-05-16 15:10:00|45.24|43.24|44.83|42.83|45.24|43.24|44.7|42.7|0
1747408500000|2025-05-16 15:15:00|44.86|42.86|44.96|42.96|45.08|43.08|44.73|42.73|0
1747408800000|2025-05-16 15:20:00|44.97|42.97|45.05|43.05|45.21|43.21|44.9|42.9|0
1747409100000|2025-05-16 15:25:00|45.03|43.03|44.6|42.6|45.08|43.08|44.55|42.55|0
1747409400000|2025-05-16 15:30:00|44.58|42.58|44.24|42.24|44.6|42.6|44.1|42.1|0
1747409700000|2025-05-16 15:35:00|44.21|42.21|44.23|42.23|44.38|42.38|44.02|42.02|0
1747410000000|2025-05-16 15:40:00|44.21|42.21|43.8|41.8|44.25|42.25|43.73|41.73|0
1747410300000|2025-05-16 15:45:00|43.79|41.79|44.13|42.13|44.21|42.21|43.73|41.73|0
1747410600000|2025-05-16 15:50:00|44.1|42.1|43.98|41.98|44.37|42.37|43.95|41.95|0
1747410900000|2025-05-16 15:55:00|43.96|41.96|44.3|42.3|44.42|42.42|43.96|41.96|0
1747411200000|2025-05-16 16:00:00|44.35|42.35|43.92|41.92|44.43|42.43|43.78|41.78|0
1747411500000|2025-05-16 16:05:00|43.9|41.9|43.8|41.8|43.93|41.93|43.73|41.73|0
1747411800000|2025-05-16 16:10:00|43.82|41.82|43.55|41.55|43.92|41.92|43.48|41.48|0
1747412100000|2025-05-16 16:15:00|43.53|41.53|43.38|41.38|43.56|41.56|43.16|41.16|0
1747412400000|2025-05-16 16:20:00|43.41|41.41|43.31|41.31|43.43|41.43|43.15|41.15|0
1747412700000|2025-05-16 16:25:00|43.28|41.28|43.29|41.29|43.39|41.39|43.2|41.2|0
1747413000000|2025-05-16 16:30:00|43.27|41.27|43.46|41.46|43.49|41.49|43.08|41.08|0
1747413300000|2025-05-16 16:35:00|43.44|41.44|43.31|41.31|43.59|41.59|43.25|41.25|0
1747413600000|2025-05-16 16:40:00|43.34|41.34|43.29|41.29|43.48|41.48|43.16|41.16|0
1747413900000|2025-05-16 16:45:00|43.27|41.27|43.63|41.63|43.63|41.63|43.22|41.22|0
1747414200000|2025-05-16 16:50:00|43.58|41.58|43.12|41.12|43.58|41.58|43.08|41.08|0
1747414500000|2025-05-16 16:55:00|43.1|41.1|43.21|41.21|43.23|41.23|42.97|40.97|0
1747414800000|2025-05-16 17:00:00|43.23|41.23|43.06|41.06|43.38|41.38|42.95|40.95|0
1747415100000|2025-05-16 17:05:00|43.01|41.01|43.08|41.08|43.14|41.14|42.91|40.91|0
1747415400000|2025-05-16 17:10:00|43.06|41.06|42.98|40.98|43.29|41.29|42.92|40.92|0
1747415700000|2025-05-16 17:15:00|42.96|40.96|42.51|40.51|42.98|40.98|42.39|40.39|0
1747416000000|2025-05-16 17:20:00|42.54|40.54|42.89|40.89|42.92|40.92|42.47|40.47|0
1747416300000|2025-05-16 17:25:00|42.87|40.87|42.91|40.91|43.01|41.01|42.82|40.82|0
1747416600000|2025-05-16 17:30:00|42.89|40.89|42.89|40.89|43|41|42.77|40.77|0
1747416900000|2025-05-16 17:35:00|42.87|40.87|43.11|41.11|43.11|41.11|42.8|40.8|0
1747417200000|2025-05-16 17:40:00|43.06|41.06|43.17|41.17|43.33|41.33|42.99|40.99|0
1747417500000|2025-05-16 17:45:00|43.19|41.19|43.2|41.2|43.34|41.34|43.07|41.07|0
1747417800000|2025-05-16 17:50:00|43.18|41.18|43.64|41.64|43.69|41.69|43.09|41.09|0
1747418100000|2025-05-16 17:55:00|43.61|41.61|43.66|41.66|43.78|41.78|43.48|41.48|0
1747418400000|2025-05-16 18:00:00|43.68|41.68|43.52|41.52|43.76|41.76|43.4|41.4|0
1747418700000|2025-05-16 18:05:00|43.5|41.5|43.45|41.45|43.67|41.67|43.42|41.42|0
1747419000000|2025-05-16 18:10:00|43.47|41.47|43.24|41.24|43.6|41.6|43.09|41.09|0
1747419300000|2025-05-16 18:15:00|43.25|41.25|43.2|41.2|43.35|41.35|43.06|41.06|0
1747419600000|2025-05-16 18:20:00|43.22|41.22|43.12|41.12|43.32|41.32|43.02|41.02|0
1747419900000|2025-05-16 18:25:00|43.15|41.15|43.04|41.04|43.22|41.22|42.88|40.88|0
1747420200000|2025-05-16 18:30:00|43.02|41.02|42.89|40.89|43.13|41.13|42.85|40.85|0
1747420500000|2025-05-16 18:35:00|42.92|40.92|42.69|40.69|42.97|40.97|42.67|40.67|0
1747420800000|2025-05-16 18:40:00|42.68|40.68|42.81|40.81|42.91|40.91|42.43|40.43|0
1747421100000|2025-05-16 18:45:00|42.77|40.77|42.73|40.73|42.87|40.87|42.56|40.56|0
1747421400000|2025-05-16 18:50:00|42.75|40.75|42.67|40.67|42.85|40.85|42.45|40.45|0
1747421700000|2025-05-16 18:55:00|42.69|40.69|43.15|41.15|43.16|41.16|42.45|40.45|0
1747422000000|2025-05-16 19:00:00|43.13|41.13|42.82|40.82|43.16|41.16|42.76|40.76|0
1747422300000|2025-05-16 19:05:00|42.8|40.8|42.87|40.87|42.89|40.89|42.39|40.39|0
1747422600000|2025-05-16 19:10:00|42.89|40.89|42.91|40.91|43.02|41.02|42.78|40.78|0
1747422900000|2025-05-16 19:15:00|42.89|40.89|43.04|41.04|43.09|41.09|42.87|40.87|0
1747423200000|2025-05-16 19:20:00|43.06|41.06|43.3|41.3|43.37|41.37|43.03|41.03|0
1747423500000|2025-05-16 19:25:00|43.25|41.25|43.28|41.28|43.41|41.41|43.19|41.19|0
1747423800000|2025-05-16 19:30:00|43.33|41.33|43.48|41.48|43.5|41.5|43.26|41.26|0
1747424100000|2025-05-16 19:35:00|43.45|41.45|43.56|41.56|43.59|41.59|43.31|41.31|0
1747424400000|2025-05-16 19:40:00|43.58|41.58|43.42|41.42|43.67|41.67|43.32|41.32|0
1747424700000|2025-05-16 19:45:00|43.44|41.44|42.98|40.98|43.55|41.55|42.67|40.67|0
1747425000000|2025-05-16 19:50:00|43.08|41.08|43.06|41.06|43.13|41.13|42.72|40.72|0
1747425300000|2025-05-16 19:55:00|42.9|40.9|42.72|40.72|43.15|41.15|42.6|40.6|0
1747425600000|2025-05-16 20:00:00|42.95|40.95|42.9|40.9|43.16|41.16|42.82|40.82|0
1747425900000|2025-05-16 20:05:00|42.93|40.93|43.25|41.25|43.28|41.28|42.93|40.93|0
1747426200000|2025-05-16 20:10:00|43.22|41.22|43.06|41.06|43.25|41.25|43.03|41.03|0
1747613700000|2025-05-19 00:15:00|49.32|47.32|49.16|47.16|49.32|47.32|49.16|47.16|0
1747614000000|2025-05-19 00:20:00|49.19|47.19|49.42|47.42|49.51|47.51|48.93|46.93|0
1747614300000|2025-05-19 00:25:00|49.34|47.34|49.81|47.81|49.92|47.92|49.34|47.34|0
1747614600000|2025-05-19 00:30:00|49.83|47.83|50.23|48.23|50.36|48.36|49.79|47.79|0
1747614900000|2025-05-19 00:35:00|50.21|48.21|50.3|48.3|50.45|48.45|50.02|48.02|0
1747615200000|2025-05-19 00:40:00|50.32|48.32|50.17|48.17|50.43|48.43|50.02|48.02|0
1747615500000|2025-05-19 00:45:00|50.2|48.2|49.82|47.82|50.52|48.52|49.8|47.8|0
1747615800000|2025-05-19 00:50:00|49.81|47.81|49.5|47.5|49.81|47.81|49.5|47.5|0
1747616100000|2025-05-19 00:55:00|49.52|47.52|49.47|47.47|49.77|47.77|49.42|47.42|0
1747616400000|2025-05-19 01:00:00|49.5|47.5|49.41|47.41|49.68|47.68|49.31|47.31|0
1747616700000|2025-05-19 01:05:00|49.4|47.4|49.55|47.55|49.59|47.59|49.34|47.34|0
1747617000000|2025-05-19 01:10:00|49.53|47.53|49.65|47.65|49.79|47.79|49.53|47.53|0
1747617300000|2025-05-19 01:15:00|49.64|47.64|49.22|47.22|49.79|47.79|49.2|47.2|0
1747617600000|2025-05-19 01:20:00|49.19|47.19|48.77|46.77|49.27|47.27|48.77|46.77|0
1747617900000|2025-05-19 01:25:00|48.75|46.75|48.92|46.92|49.11|47.11|48.75|46.75|0
1747618200000|2025-05-19 01:30:00|48.91|46.91|48.4|46.4|48.92|46.92|48.23|46.23|0
1747618500000|2025-05-19 01:35:00|48.41|46.41|48.89|46.89|49.02|47.02|48.35|46.35|0
1747618800000|2025-05-19 01:40:00|48.91|46.91|49.14|47.14|49.21|47.21|48.9|46.9|0
1747619100000|2025-05-19 01:45:00|49.17|47.17|49.02|47.02|49.25|47.25|48.94|46.94|0
1747619400000|2025-05-19 01:50:00|49.03|47.03|48.84|46.84|49.12|47.12|48.84|46.84|0
1747619700000|2025-05-19 01:55:00|48.86|46.86|49.11|47.11|49.12|47.12|48.81|46.81|0
1747620000000|2025-05-19 02:00:00|49.16|47.16|49.26|47.26|49.36|47.36|49.13|47.13|0
1747620300000|2025-05-19 02:05:00|49.28|47.28|49.3|47.3|49.53|47.53|49.23|47.23|0
1747620600000|2025-05-19 02:10:00|49.31|47.31|49.39|47.39|49.54|47.54|49.3|47.3|0
1747620900000|2025-05-19 02:15:00|49.36|47.36|49.21|47.21|49.4|47.4|49.1|47.1|0
1747621200000|2025-05-19 02:20:00|49.22|47.22|48.98|46.98|49.26|47.26|48.79|46.79|0
1747621500000|2025-05-19 02:25:00|48.99|46.99|48.75|46.75|49.01|47.01|48.67|46.67|0
1747621800000|2025-05-19 02:30:00|48.74|46.74|48.49|46.49|48.8|46.8|48.37|46.37|0
1747622100000|2025-05-19 02:35:00|48.52|46.52|48.7|46.7|48.79|46.79|48.45|46.45|0
1747622400000|2025-05-19 02:40:00|48.69|46.69|48.86|46.86|48.89|46.89|48.56|46.56|0
1747622700000|2025-05-19 02:45:00|48.87|46.87|49.14|47.14|49.23|47.23|48.87|46.87|0
1747623000000|2025-05-19 02:50:00|49.13|47.13|49.35|47.35|49.4|47.4|49.1|47.1|0
1747623300000|2025-05-19 02:55:00|49.36|47.36|49.57|47.57|49.61|47.61|49.24|47.24|0
1747623600000|2025-05-19 03:00:00|49.59|47.59|49.68|47.68|49.8|47.8|49.57|47.57|0
1747623900000|2025-05-19 03:05:00|49.69|47.69|49.8|47.8|49.9|47.9|49.64|47.64|0
1747624200000|2025-05-19 03:10:00|49.82|47.82|50.04|48.04|50.17|48.17|49.62|47.62|0
1747624500000|2025-05-19 03:15:00|50.09|48.09|50.23|48.23|50.26|48.26|50.06|48.06|0
1747624800000|2025-05-19 03:20:00|50.24|48.24|50.68|48.68|50.73|48.73|50.11|48.11|0
1747625100000|2025-05-19 03:25:00|50.64|48.64|50.52|48.52|50.66|48.66|50.2|48.2|0
1747625400000|2025-05-19 03:30:00|50.55|48.55|50.51|48.51|50.86|48.86|50.49|48.49|0
1747625700000|2025-05-19 03:35:00|50.5|48.5|51.1|49.1|51.13|49.13|50.5|48.5|0
1747626000000|2025-05-19 03:40:00|51.09|49.09|51.6|49.6|51.6|49.6|51.03|49.03|0
1747626300000|2025-05-19 03:45:00|51.59|49.59|51.78|49.78|51.81|49.81|51.55|49.55|0
1747626600000|2025-05-19 03:50:00|51.81|49.81|51.85|49.85|52|50|51.57|49.57|0
1747626900000|2025-05-19 03:55:00|51.87|49.87|51.59|49.59|52.09|50.09|51.57|49.57|0
1747627200000|2025-05-19 04:00:00|51.58|49.58|51.37|49.37|51.92|49.92|51.37|49.37|0
1747627500000|2025-05-19 04:05:00|51.4|49.4|51.4|49.4|51.57|49.57|51.31|49.31|0
1747627800000|2025-05-19 04:10:00|51.37|49.37|51.34|49.34|51.81|49.81|51.31|49.31|0
1747628100000|2025-05-19 04:15:00|51.37|49.37|51.65|49.65|51.71|49.71|51.23|49.23|0
1747628400000|2025-05-19 04:20:00|51.67|49.67|51.61|49.61|51.73|49.73|51.55|49.55|0
1747628700000|2025-05-19 04:25:00|51.65|49.65|51.93|49.93|51.98|49.98|51.65|49.65|0
1747629000000|2025-05-19 04:30:00|51.92|49.92|51.18|49.18|51.92|49.92|51.07|49.07|0
1747629300000|2025-05-19 04:35:00|51.15|49.15|51.08|49.08|51.43|49.43|51.03|49.03|0
1747629600000|2025-05-19 04:40:00|51.1|49.1|51.07|49.07|51.15|49.15|50.98|48.98|0
1747629900000|2025-05-19 04:45:00|51.09|49.09|51.32|49.32|51.38|49.38|51.01|49.01|0
1747630200000|2025-05-19 04:50:00|51.38|49.38|51.49|49.49|51.53|49.53|51.33|49.33|0
1747630500000|2025-05-19 04:55:00|51.53|49.53|51.58|49.58|51.77|49.77|51.52|49.52|0
1747630800000|2025-05-19 05:00:00|51.56|49.56|51.59|49.59|51.65|49.65|51.42|49.42|0
1747631100000|2025-05-19 05:05:00|51.58|49.58|51.62|49.62|51.8|49.8|51.42|49.42|0
1747631400000|2025-05-19 05:10:00|51.59|49.59|51.48|49.48|51.66|49.66|51.47|49.47|0
1747631700000|2025-05-19 05:15:00|51.5|49.5|51.38|49.38|51.57|49.57|51.34|49.34|0
1747632000000|2025-05-19 05:20:00|51.36|49.36|51.38|49.38|51.61|49.61|51.3|49.3|0
1747632300000|2025-05-19 05:25:00|51.37|49.37|51.31|49.31|51.44|49.44|51|49|0
1747632600000|2025-05-19 05:30:00|51.28|49.28|51.59|49.59|51.75|49.75|51.28|49.28|0
1747632900000|2025-05-19 05:35:00|51.61|49.61|51.55|49.55|51.66|49.66|51.41|49.41|0
1747633200000|2025-05-19 05:40:00|51.57|49.57|51.11|49.11|51.57|49.57|50.99|48.99|0
1747633500000|2025-05-19 05:45:00|51.16|49.16|51.19|49.19|51.3|49.3|51.13|49.13|0
1747633800000|2025-05-19 05:50:00|51.21|49.21|50.72|48.72|51.24|49.24|50.67|48.67|0
1747634100000|2025-05-19 05:55:00|50.75|48.75|50.88|48.88|50.93|48.93|50.69|48.69|0
1747634400000|2025-05-19 06:00:00|50.87|48.87|50.36|48.36|51.12|49.12|50.36|48.36|0
1747634700000|2025-05-19 06:05:00|50.38|48.38|50.24|48.24|50.52|48.52|50.19|48.19|0
1747635000000|2025-05-19 06:10:00|50.23|48.23|49.98|47.98|50.38|48.38|49.98|47.98|0
1747635300000|2025-05-19 06:15:00|50.03|48.03|50.53|48.53|50.56|48.56|50.03|48.03|0
1747635600000|2025-05-19 06:20:00|50.55|48.55|50.59|48.59|50.71|48.71|50.45|48.45|0
1747635900000|2025-05-19 06:25:00|50.56|48.56|50.91|48.91|51.02|49.02|50.56|48.56|0
1747636200000|2025-05-19 06:30:00|50.9|48.9|51.09|49.09|51.27|49.27|50.83|48.83|0
1747636500000|2025-05-19 06:35:00|51.06|49.06|51.21|49.21|51.3|49.3|50.81|48.81|0
1747636800000|2025-05-19 06:40:00|51.18|49.18|51.68|49.68|51.71|49.71|51.1|49.1|0
1747637100000|2025-05-19 06:45:00|51.64|49.64|51.62|49.62|52.14|50.14|51.49|49.49|0
1747637400000|2025-05-19 06:50:00|51.6|49.6|51.58|49.58|51.7|49.7|51.52|49.52|0
1747637700000|2025-05-19 06:55:00|51.6|49.6|51.89|49.89|51.89|49.89|51.46|49.46|0
1747638000000|2025-05-19 07:00:00|51.86|49.86|51.51|49.51|52.13|50.13|51.35|49.35|0
1747638300000|2025-05-19 07:05:00|51.48|49.48|51.82|49.82|51.88|49.88|51.31|49.31|0
1747638600000|2025-05-19 07:10:00|51.81|49.81|51.63|49.63|51.94|49.94|51.39|49.39|0
1747638900000|2025-05-19 07:15:00|51.62|49.62|51.34|49.34|52.1|50.1|51.23|49.23|0
1747639200000|2025-05-19 07:20:00|51.31|49.31|51.03|49.03|51.35|49.35|50.88|48.88|0
1747639500000|2025-05-19 07:25:00|51.05|49.05|51.02|49.02|51.27|49.27|50.86|48.86|0
1747639800000|2025-05-19 07:30:00|51.06|49.06|51.07|49.07|51.13|49.13|50.81|48.81|0
1747640100000|2025-05-19 07:35:00|51.1|49.1|50.96|48.96|51.22|49.22|50.91|48.91|0
1747640400000|2025-05-19 07:40:00|50.95|48.95|50.92|48.92|51.08|49.08|50.72|48.72|0
1747640700000|2025-05-19 07:45:00|50.94|48.94|50.74|48.74|51.05|49.05|50.6|48.6|0
1747641000000|2025-05-19 07:50:00|50.73|48.73|50.37|48.37|50.87|48.87|50.13|48.13|0
1747641300000|2025-05-19 07:55:00|50.34|48.34|50.85|48.85|50.85|48.85|50.34|48.34|0
1747641600000|2025-05-19 08:00:00|50.72|48.72|51.22|49.22|51.4|49.4|50.72|48.72|0
1747641900000|2025-05-19 08:05:00|51.27|49.27|51.53|49.53|51.63|49.63|50.89|48.89|0
1747642200000|2025-05-19 08:10:00|51.47|49.47|51.63|49.63|51.69|49.69|51.4|49.4|0
1747642500000|2025-05-19 08:15:00|51.56|49.56|51.26|49.26|51.72|49.72|51.26|49.26|0
1747642800000|2025-05-19 08:20:00|51.46|49.46|51.35|49.35|51.6|49.6|51.2|49.2|0
1747643100000|2025-05-19 08:25:00|51.28|49.28|52.04|50.04|52.07|50.07|51.2|49.2|0
1747643400000|2025-05-19 08:30:00|52.06|50.06|52.12|50.12|52.46|50.46|51.94|49.94|0
1747643700000|2025-05-19 08:35:00|52.11|50.11|52.12|50.12|52.35|50.35|51.97|49.97|0
1747644000000|2025-05-19 08:40:00|52.13|50.13|52.36|50.36|52.59|50.59|52.1|50.1|0
1747644300000|2025-05-19 08:45:00|52.37|50.37|51.98|49.98|52.53|50.53|51.91|49.91|0
1747644600000|2025-05-19 08:50:00|51.95|49.95|51.82|49.82|52.04|50.04|51.8|49.8|0
1747644900000|2025-05-19 08:55:00|51.79|49.79|51.93|49.93|52.01|50.01|51.74|49.74|0
1747645200000|2025-05-19 09:00:00|51.94|49.94|52.49|50.49|52.66|50.66|51.94|49.94|0
1747645500000|2025-05-19 09:05:00|52.5|50.5|52.5|50.5|52.79|50.79|52.4|50.4|0
1747645800000|2025-05-19 09:10:00|52.52|50.52|52.43|50.43|52.64|50.64|52.32|50.32|0
1747646100000|2025-05-19 09:15:00|52.42|50.42|52.2|50.2|52.5|50.5|52.12|50.12|0
1747646400000|2025-05-19 09:20:00|52.17|50.17|51.95|49.95|52.17|50.17|51.87|49.87|0
1747646700000|2025-05-19 09:25:00|51.93|49.93|51.75|49.75|52|50|51.74|49.74|0
1747647000000|2025-05-19 09:30:00|51.77|49.77|51.65|49.65|51.77|49.77|51.5|49.5|0
1747647300000|2025-05-19 09:35:00|51.68|49.68|51.81|49.81|51.85|49.85|51.56|49.56|0
1747647600000|2025-05-19 09:40:00|51.78|49.78|51.66|49.66|51.9|49.9|51.64|49.64|0
1747647900000|2025-05-19 09:45:00|51.73|49.73|52.05|50.05|52.05|50.05|51.68|49.68|0
1747648200000|2025-05-19 09:50:00|52.08|50.08|52.17|50.17|52.23|50.23|52.03|50.03|0
1747648500000|2025-05-19 09:55:00|52.19|50.19|51.91|49.91|52.19|50.19|51.88|49.88|0
1747648800000|2025-05-19 10:00:00|51.94|49.94|52.37|50.37|52.39|50.39|51.89|49.89|0
1747649100000|2025-05-19 10:05:00|52.4|50.4|52.62|50.62|52.66|50.66|52.3|50.3|0
1747649400000|2025-05-19 10:10:00|52.61|50.61|52.52|50.52|52.77|50.77|52.41|50.41|0
1747649700000|2025-05-19 10:15:00|52.55|50.55|52.55|50.55|52.6|50.6|52.35|50.35|0
1747650000000|2025-05-19 10:20:00|52.56|50.56|52.15|50.15|52.59|50.59|52.05|50.05|0
1747650300000|2025-05-19 10:25:00|52.16|50.16|51.94|49.94|52.24|50.24|51.71|49.71|0
1747650600000|2025-05-19 10:30:00|51.95|49.95|51.96|49.96|52.3|50.3|51.89|49.89|0
1747650900000|2025-05-19 10:35:00|51.98|49.98|51.6|49.6|51.98|49.98|51.54|49.54|0
1747651200000|2025-05-19 10:40:00|51.57|49.57|51.02|49.02|51.59|49.59|50.95|48.95|0
1747651500000|2025-05-19 10:45:00|51.04|49.04|50.76|48.76|51.07|49.07|50.71|48.71|0
1747651800000|2025-05-19 10:50:00|50.74|48.74|50.8|48.8|50.81|48.81|50.55|48.55|0
1747652100000|2025-05-19 10:55:00|50.77|48.77|50.93|48.93|51.01|49.01|50.76|48.76|0
1747652400000|2025-05-19 11:00:00|50.9|48.9|50.57|48.57|51.06|49.06|50.57|48.57|0
1747652700000|2025-05-19 11:05:00|50.55|48.55|50.64|48.64|50.7|48.7|50.38|48.38|0
1747653000000|2025-05-19 11:10:00|50.67|48.67|50.94|48.94|50.94|48.94|50.67|48.67|0
1747653300000|2025-05-19 11:15:00|50.9|48.9|50.79|48.79|51.18|49.18|50.73|48.73|0
1747653600000|2025-05-19 11:20:00|50.76|48.76|50.82|48.82|50.82|48.82|50.49|48.49|0
1747653900000|2025-05-19 11:25:00|50.83|48.83|50.9|48.9|50.94|48.94|50.57|48.57|0
1747654200000|2025-05-19 11:30:00|50.93|48.93|51.14|49.14|51.26|49.26|50.9|48.9|0
1747654500000|2025-05-19 11:35:00|51.21|49.21|51.25|49.25|51.34|49.34|51.14|49.14|0
1747654800000|2025-05-19 11:40:00|51.24|49.24|51.21|49.21|51.37|49.37|51.16|49.16|0
1747655100000|2025-05-19 11:45:00|51.2|49.2|50.37|48.37|51.23|49.23|50.37|48.37|0
1747655400000|2025-05-19 11:50:00|50.45|48.45|50.07|48.07|50.45|48.45|50.06|48.06|0
1747655700000|2025-05-19 11:55:00|50.1|48.1|50.06|48.06|50.17|48.17|49.94|47.94|0
1747656000000|2025-05-19 12:00:00|50.02|48.02|49.73|47.73|50.1|48.1|49.63|47.63|0
1747656300000|2025-05-19 12:05:00|49.76|47.76|50.26|48.26|50.34|48.34|49.76|47.76|0
1747656600000|2025-05-19 12:10:00|50.27|48.27|50.09|48.09|50.47|48.47|49.97|47.97|0
1747656900000|2025-05-19 12:15:00|50.06|48.06|50.52|48.52|50.54|48.54|50.06|48.06|0
1747657200000|2025-05-19 12:20:00|50.5|48.5|50.7|48.7|50.79|48.79|50.4|48.4|0
1747657500000|2025-05-19 12:25:00|50.68|48.68|50.66|48.66|50.8|48.8|50.63|48.63|0
1747657800000|2025-05-19 12:30:00|50.67|48.67|51.07|49.07|51.07|49.07|50.55|48.55|0
1747658100000|2025-05-19 12:35:00|51.04|49.04|50.47|48.47|51.06|49.06|50.47|48.47|0
1747658400000|2025-05-19 12:40:00|50.44|48.44|50.16|48.16|50.49|48.49|50.11|48.11|0
1747658700000|2025-05-19 12:45:00|50.18|48.18|50.22|48.22|50.42|48.42|50|48|0
1747659000000|2025-05-19 12:50:00|50.24|48.24|49.95|47.95|50.24|48.24|49.88|47.88|0
1747659300000|2025-05-19 12:55:00|49.91|47.91|49.9|47.9|50.03|48.03|49.82|47.82|0
1747659600000|2025-05-19 13:00:00|49.95|47.95|50.06|48.06|50.12|48.12|49.65|47.65|0
1747659900000|2025-05-19 13:05:00|50.11|48.11|50.29|48.29|50.38|48.38|50.04|48.04|0
1747660200000|2025-05-19 13:10:00|50.27|48.27|51.05|49.05|51.59|49.59|49.91|47.91|0
1747660500000|2025-05-19 13:15:00|51.03|49.03|50.76|48.76|51.54|49.54|50.69|48.69|0
1747660800000|2025-05-19 13:20:00|50.72|48.72|51.3|48.7|51.3|49.04|50.68|48.68|0
1747661100000|2025-05-19 13:25:00|51.48|48.88|50.96|48.36|51.48|48.88|50.96|48.36|0
1747661400000|2025-05-19 13:30:00|50.2|48.2|49.1|47.1|50.2|48.2|48.66|46.66|0
1747661700000|2025-05-19 13:35:00|49.13|47.13|48.14|46.14|49.37|47.37|48.14|46.14|0
1747662000000|2025-05-19 13:40:00|48.19|46.19|47.41|45.41|48.19|46.19|47.38|45.38|0
1747662300000|2025-05-19 13:45:00|47.44|45.44|47.02|45.02|47.84|45.84|46.72|44.72|0
1747662600000|2025-05-19 13:50:00|47|45|47.09|45.09|47.34|45.34|46.84|44.84|0
1747662900000|2025-05-19 13:55:00|47.06|45.06|46.81|44.81|47.09|45.09|46.63|44.63|0
1747663200000|2025-05-19 14:00:00|46.86|44.86|46.35|44.35|47.19|45.19|45.98|43.98|0
1747663500000|2025-05-19 14:05:00|46.37|44.37|45.48|43.48|46.45|44.45|45.04|43.04|0
1747663800000|2025-05-19 14:10:00|45.49|43.49|45.92|43.92|46.1|44.1|45.38|43.38|0
1747664100000|2025-05-19 14:15:00|45.87|43.87|45.38|43.38|45.87|43.87|44.98|42.98|0
1747664400000|2025-05-19 14:20:00|45.35|43.35|45.71|43.71|45.85|43.85|45.22|43.22|0
1747664700000|2025-05-19 14:25:00|45.76|43.76|46.19|44.19|46.78|44.78|45.76|43.76|0
1747665000000|2025-05-19 14:30:00|46.17|44.17|46.01|44.01|46.68|44.68|45.96|43.96|0
1747665300000|2025-05-19 14:35:00|46.06|44.06|45.87|43.87|46.1|44.1|45.6|43.6|0
1747665600000|2025-05-19 14:40:00|45.9|43.9|46.04|44.04|46.23|44.23|45.61|43.61|0
1747665900000|2025-05-19 14:45:00|46.06|44.06|46.52|44.52|46.73|44.73|45.66|43.66|0
1747666200000|2025-05-19 14:50:00|46.54|44.54|46.1|44.1|46.87|44.87|45.79|43.79|0
1747666500000|2025-05-19 14:55:00|46.12|44.12|46.38|44.38|46.48|44.48|46.06|44.06|0
1747666800000|2025-05-19 15:00:00|46.41|44.41|45.74|43.74|46.43|44.43|45.67|43.67|0
1747667100000|2025-05-19 15:05:00|45.71|43.71|45.76|43.76|46.21|44.21|45.56|43.56|0
1747667400000|2025-05-19 15:10:00|45.73|43.73|45.63|43.63|45.88|43.88|45.53|43.53|0
1747667700000|2025-05-19 15:15:00|45.65|43.65|45.47|43.47|45.78|43.78|45.37|43.37|0
1747668000000|2025-05-19 15:20:00|45.49|43.49|45.34|43.34|45.71|43.71|45.3|43.3|0
1747668300000|2025-05-19 15:25:00|45.36|43.36|45.64|43.64|45.76|43.76|45.29|43.29|0
1747668600000|2025-05-19 15:30:00|45.61|43.61|45.44|43.44|45.71|43.71|45.15|43.15|0
1747668900000|2025-05-19 15:35:00|45.41|43.41|44.9|42.9|45.5|43.5|44.66|42.66|0
1747669200000|2025-05-19 15:40:00|44.88|42.88|44.57|42.57|44.88|42.88|44.22|42.22|0
1747669500000|2025-05-19 15:45:00|44.59|42.59|45.05|43.05|45.11|43.11|44.37|42.37|0
1747669800000|2025-05-19 15:50:00|45.07|43.07|44.96|42.96|45.31|43.31|44.83|42.83|0
1747670100000|2025-05-19 15:55:00|44.99|42.99|44.92|42.92|45.22|43.22|44.8|42.8|0
1747670400000|2025-05-19 16:00:00|44.87|42.87|44.69|42.69|44.98|42.98|44.67|42.67|0
1747670700000|2025-05-19 16:05:00|44.76|42.76|44.86|42.86|44.92|42.92|44.62|42.62|0
1747671000000|2025-05-19 16:10:00|44.88|42.88|44.55|42.55|44.93|42.93|44.43|42.43|0
1747671300000|2025-05-19 16:15:00|44.52|42.52|44.72|42.72|44.74|42.74|44.37|42.37|0
1747671600000|2025-05-19 16:20:00|44.75|42.75|44.53|42.53|44.84|42.84|44.48|42.48|0
1747671900000|2025-05-19 16:25:00|44.5|42.5|43.97|41.97|44.56|42.56|43.97|41.97|0
1747672200000|2025-05-19 16:30:00|43.99|41.99|44.28|42.28|44.33|42.33|43.92|41.92|0
1747672500000|2025-05-19 16:35:00|44.3|42.3|44.2|42.2|44.35|42.35|44.12|42.12|0
1747672800000|2025-05-19 16:40:00|44.18|42.18|44.2|42.2|44.43|42.43|44.15|42.15|0
1747673100000|2025-05-19 16:45:00|44.22|42.22|44.06|42.06|44.32|42.32|43.98|41.98|0
1747673400000|2025-05-19 16:50:00|44.03|42.03|43.7|41.7|44.1|42.1|43.48|41.48|0
1747673700000|2025-05-19 16:55:00|43.72|41.72|43.57|41.57|43.78|41.78|43.26|41.26|0
1747674000000|2025-05-19 17:00:00|43.6|41.6|43.27|41.27|43.67|41.67|43.23|41.23|0
1747674300000|2025-05-19 17:05:00|43.29|41.29|42.9|40.9|43.4|41.4|42.87|40.87|0
1747674600000|2025-05-19 17:10:00|42.93|40.93|43.04|41.04|43.15|41.15|42.85|40.85|0
1747674900000|2025-05-19 17:15:00|42.99|40.99|43.17|41.17|43.33|41.33|42.96|40.96|0
1747675200000|2025-05-19 17:20:00|43.19|41.19|43.07|41.07|43.28|41.28|42.96|40.96|0
1747675500000|2025-05-19 17:25:00|43.04|41.04|43.17|41.17|43.27|41.27|42.87|40.87|0
1747675800000|2025-05-19 17:30:00|43.2|41.2|42.95|40.95|43.54|41.54|42.95|40.95|0
1747676100000|2025-05-19 17:35:00|43|41|43.15|41.15|43.22|41.22|42.9|40.9|0
1747676400000|2025-05-19 17:40:00|43.17|41.17|43.33|41.33|43.47|41.47|43.15|41.15|0
1747676700000|2025-05-19 17:45:00|43.31|41.31|43.66|41.66|43.79|41.79|43.31|41.31|0
1747677000000|2025-05-19 17:50:00|43.69|41.69|43.76|41.76|43.86|41.86|43.5|41.5|0
1747677300000|2025-05-19 17:55:00|43.78|41.78|43.82|41.82|43.9|41.9|43.67|41.67|0
1747677600000|2025-05-19 18:00:00|43.84|41.84|43.8|41.8|44.01|42.01|43.73|41.73|0
1747677900000|2025-05-19 18:05:00|43.78|41.78|43.77|41.77|44.06|42.06|43.7|41.7|0
1747678200000|2025-05-19 18:10:00|43.78|41.78|43.95|41.95|44.15|42.15|43.77|41.77|0
1747678500000|2025-05-19 18:15:00|43.93|41.93|44.71|42.71|44.84|42.84|43.93|41.93|0
1747678800000|2025-05-19 18:20:00|44.74|42.74|44.58|42.58|44.89|42.89|44.46|42.46|0
1747679100000|2025-05-19 18:25:00|44.56|42.56|44.38|42.38|44.56|42.56|44.11|42.11|0
1747679400000|2025-05-19 18:30:00|44.34|42.34|44.19|42.19|44.52|42.52|44.07|42.07|0
1747679700000|2025-05-19 18:35:00|44.18|42.18|43.77|41.77|44.19|42.19|43.77|41.77|0
1747680000000|2025-05-19 18:40:00|43.75|41.75|43.93|41.93|43.93|41.93|43.59|41.59|0
1747680300000|2025-05-19 18:45:00|43.95|41.95|43.91|41.91|44.11|42.11|43.76|41.76|0
1747680600000|2025-05-19 18:50:00|43.87|41.87|43.67|41.67|43.99|41.99|43.66|41.66|0
1747680900000|2025-05-19 18:55:00|43.69|41.69|43.56|41.56|43.87|41.87|43.53|41.53|0
1747681200000|2025-05-19 19:00:00|43.58|41.58|43.65|41.65|43.84|41.84|43.28|41.28|0
1747681500000|2025-05-19 19:05:00|43.68|41.68|43.8|41.8|43.88|41.88|43.43|41.43|0
1747681800000|2025-05-19 19:10:00|43.82|41.82|44.13|42.13|44.18|42.18|43.78|41.78|0
1747682100000|2025-05-19 19:15:00|44.16|42.16|44.46|42.46|44.5|42.5|44.13|42.13|0
1747682400000|2025-05-19 19:20:00|44.48|42.48|44.45|42.45|44.56|42.56|44.14|42.14|0
1747682700000|2025-05-19 19:25:00|44.43|42.43|44.61|42.61|44.91|42.91|44.38|42.38|0
1747683000000|2025-05-19 19:30:00|44.64|42.64|44.43|42.43|44.64|42.64|44.19|42.19|0
1747683300000|2025-05-19 19:35:00|44.46|42.46|44.08|42.08|44.46|42.46|44.08|42.08|0
1747683600000|2025-05-19 19:40:00|44.1|42.1|44.37|42.37|44.47|42.47|44.08|42.08|0
1747683900000|2025-05-19 19:45:00|44.34|42.34|43.81|41.81|44.39|42.39|43.68|41.68|0
1747684200000|2025-05-19 19:50:00|43.84|41.84|43.49|41.49|43.84|41.84|43.4|41.4|0
1747684500000|2025-05-19 19:55:00|43.51|41.51|43.19|41.19|43.71|41.71|43|41|0
1747684800000|2025-05-19 20:00:00|43.31|41.31|43.77|41.77|43.88|41.88|43.26|41.26|0
1747685100000|2025-05-19 20:05:00|43.79|41.79|44.09|42.09|44.11|42.11|43.68|41.68|0
1747685400000|2025-05-19 20:10:00|44.06|42.06|44|42|44.26|42.26|43.98|41.98|0
1747685700000|2025-05-19 20:15:00|44.02|42.02|44.06|42.06|44.11|42.11|43.97|41.97|0
1747686000000|2025-05-19 20:20:00|44.04|42.04|43.85|41.85|44.08|42.08|43.74|41.74|0
1747686300000|2025-05-19 20:25:00|43.87|41.87|43.79|41.79|43.9|41.9|43.78|41.78|0
1747686600000|2025-05-19 20:30:00|43.77|41.77|43.83|41.83|43.86|41.86|43.73|41.73|0
1747686900000|2025-05-19 20:35:00|43.8|41.8|43.58|41.58|43.8|41.8|43.54|41.54|0
1747687200000|2025-05-19 20:40:00|43.6|41.6|43.47|41.47|43.65|41.65|43.42|41.42|0
1747687500000|2025-05-19 20:45:00|43.42|41.42|43.36|41.36|43.47|41.47|43.32|41.32|0
1747687800000|2025-05-19 20:50:00|43.38|41.38|43.33|41.33|43.4|41.4|43.29|41.29|0
1747688100000|2025-05-19 20:55:00|43.63|41.03|43.66|41.06|43.72|41.12|43.62|41.02|0
1747688400000|2025-05-19 21:00:00|43.68|41.08|43.73|41.13|43.77|41.17|43.67|41.07|0
1747688700000|2025-05-19 21:05:00|43.72|41.12|43.7|41.1|43.76|41.16|43.7|41.1|0
1747689000000|2025-05-19 21:10:00|43.71|41.11|43.68|41.08|43.71|41.11|43.68|41.08|0
1747689300000|2025-05-19 21:15:00|43.69|41.09|43.7|41.1|43.7|41.1|43.69|41.09|0
1747689600000|2025-05-19 21:20:00|43.69|41.09|43.8|41.2|43.85|41.25|43.69|41.09|0
1747689900000|2025-05-19 21:25:00|43.84|41.24|43.73|41.13|43.89|41.29|43.73|41.13|0
1747690200000|2025-05-19 21:30:00|43.72|41.12|43.64|41.04|43.72|41.12|43.61|41.01|0
1747690500000|2025-05-19 21:35:00|43.65|41.05|43.61|41.01|43.69|41.09|43.6|41|0
1747690800000|2025-05-19 21:40:00|43.57|40.97|43.63|41.03|43.63|41.03|43.54|40.94|0
1747691100000|2025-05-19 21:45:00|43.65|41.05|43.68|41.08|43.71|41.11|43.64|41.04|0
1747691400000|2025-05-19 21:50:00|43.62|41.02|43.68|41.08|43.69|41.09|43.61|41.01|0
1747691700000|2025-05-19 21:55:00|43.71|41.11|43.67|41.07|43.71|41.11|43.67|41.07|0
1747692000000|2025-05-19 22:00:00|43.83|41.23|43.84|41.24|44.04|41.44|43.81|41.21|0
1747692300000|2025-05-19 22:05:00|43.83|41.23|43.7|41.1|43.84|41.24|43.61|41.01|0
1747692600000|2025-05-19 22:10:00|43.68|41.08|43.7|41.1|43.77|41.17|43.58|40.98|0
1747692900000|2025-05-19 22:15:00|43.71|41.11|43.69|41.09|43.72|41.12|43.63|41.03|0
1747693200000|2025-05-19 22:20:00|43.68|41.08|43.64|41.04|43.71|41.11|43.54|40.94|0
1747693500000|2025-05-19 22:25:00|43.62|41.02|43.71|41.11|43.71|41.11|43.6|41|0
1747693800000|2025-05-19 22:30:00|43.76|41.16|43.73|41.13|43.9|41.3|43.62|41.02|0
1747694100000|2025-05-19 22:35:00|43.76|41.16|43.66|41.06|43.78|41.18|43.63|41.03|0
1747694400000|2025-05-19 22:40:00|43.64|41.04|43.68|41.08|43.73|41.13|43.64|41.04|0
1747694700000|2025-05-19 22:45:00|43.71|41.11|43.68|41.08|43.73|41.13|43.64|41.04|0
1747695000000|2025-05-19 22:50:00|43.73|41.13|43.7|41.1|43.73|41.13|43.68|41.08|0
1747695300000|2025-05-19 22:55:00|43.73|41.13|43.68|41.08|43.73|41.13|43.67|41.07|0
1747695600000|2025-05-19 23:00:00|43.65|41.05|43.72|41.12|43.72|41.12|43.63|41.03|0
1747695900000|2025-05-19 23:05:00|43.7|41.1|43.6|41|43.72|41.12|43.56|40.96|0
1747696200000|2025-05-19 23:10:00|43.63|41.03|43.32|40.72|43.63|41.03|43.16|40.56|0
1747696500000|2025-05-19 23:15:00|43.3|40.7|43.18|40.58|43.39|40.79|43.16|40.56|0
1747696800000|2025-05-19 23:20:00|43.23|40.63|43.16|40.56|43.23|40.63|43.09|40.49|0
1747697100000|2025-05-19 23:25:00|43.18|40.58|43.07|40.47|43.18|40.58|43.04|40.44|0
1747697400000|2025-05-19 23:30:00|43.06|40.46|42.58|39.98|43.09|40.49|42.58|39.98|0
1747697700000|2025-05-19 23:35:00|42.63|40.03|42.74|40.14|42.77|40.17|42.63|40.03|0
1747698000000|2025-05-19 23:40:00|42.72|40.12|42.81|40.21|42.83|40.23|42.67|40.07|0
1747698300000|2025-05-19 23:45:00|42.78|40.18|42.81|40.21|42.81|40.21|42.76|40.16|0
1747698600000|2025-05-19 23:50:00|42.79|40.19|43.19|40.59|43.25|40.65|42.74|40.14|0
1747698900000|2025-05-19 23:55:00|43.18|40.58|42.96|40.36|43.18|40.58|42.95|40.35|0
1747699200000|2025-05-20 00:00:00|42.95|40.35|42.83|40.23|43.05|40.45|42.72|40.12|0
1747699500000|2025-05-20 00:05:00|42.82|40.22|42.68|40.08|42.87|40.27|42.66|40.06|0
1747699800000|2025-05-20 00:10:00|42.66|40.06|42.91|40.31|42.93|40.33|42.61|40.01|0
1747700100000|2025-05-20 00:15:00|42.93|40.33|42.65|40.65|42.93|40.7|42.53|40.26|0
1747700400000|2025-05-20 00:20:00|42.64|40.64|42.7|40.7|42.85|40.85|42.53|40.53|0
1747700700000|2025-05-20 00:25:00|42.68|40.68|42.64|40.64|42.88|40.88|42.59|40.59|0
1747701000000|2025-05-20 00:30:00|42.65|40.65|42.66|40.66|42.92|40.92|42.62|40.62|0
1747701300000|2025-05-20 00:35:00|42.61|40.61|42.48|40.48|42.71|40.71|42.48|40.48|0
1747701600000|2025-05-20 00:40:00|42.5|40.5|42.66|40.66|42.73|40.73|42.45|40.45|0
1747701900000|2025-05-20 00:45:00|42.63|40.63|42.93|40.93|42.93|40.93|42.63|40.63|0
1747702200000|2025-05-20 00:50:00|42.92|40.92|42.93|40.93|43|41|42.88|40.88|0
1747702500000|2025-05-20 00:55:00|42.95|40.95|43.09|41.09|43.17|41.17|42.9|40.9|0
1747702800000|2025-05-20 01:00:00|43.11|41.11|43.64|41.64|43.86|41.86|43.11|41.11|0
1747703100000|2025-05-20 01:05:00|43.69|41.69|44|42|44.01|42.01|43.67|41.67|0
1747703400000|2025-05-20 01:10:00|44.01|42.01|43.99|41.99|44.08|42.08|43.89|41.89|0
1747703700000|2025-05-20 01:15:00|43.98|41.98|44.07|42.07|44.18|42.18|43.96|41.96|0
1747704000000|2025-05-20 01:20:00|44.09|42.09|44.22|42.22|44.39|42.39|44.03|42.03|0
1747704300000|2025-05-20 01:25:00|44.21|42.21|44.16|42.16|44.37|42.37|44.1|42.1|0
1747704600000|2025-05-20 01:30:00|44.19|42.19|44.56|42.56|44.59|42.59|44.19|42.19|0
1747704900000|2025-05-20 01:35:00|44.58|42.58|44.63|42.63|44.7|42.7|44.49|42.49|0
1747705200000|2025-05-20 01:40:00|44.65|42.65|44.87|42.87|45.03|43.03|44.47|42.47|0
1747705500000|2025-05-20 01:45:00|44.99|42.99|44.52|42.52|45.01|43.01|44.52|42.52|0
1747705800000|2025-05-20 01:50:00|44.54|42.54|44.54|42.54|44.59|42.59|44.42|42.42|0
1747706100000|2025-05-20 01:55:00|44.56|42.56|44.62|42.62|44.64|42.64|44.5|42.5|0
1747706400000|2025-05-20 02:00:00|44.6|42.6|44.57|42.57|44.63|42.63|44.5|42.5|0
1747706700000|2025-05-20 02:05:00|44.56|42.56|44.59|42.59|44.78|42.78|44.56|42.56|0
1747707000000|2025-05-20 02:10:00|44.5|42.5|44.54|42.54|44.58|42.58|44.37|42.37|0
1747707300000|2025-05-20 02:15:00|44.51|42.51|44.63|42.63|44.75|42.75|44.51|42.51|0
1747707600000|2025-05-20 02:20:00|44.65|42.65|44.38|42.38|44.76|42.76|44.26|42.26|0
1747707900000|2025-05-20 02:25:00|44.35|42.35|44.66|42.66|44.78|42.78|44.31|42.31|0
1747708200000|2025-05-20 02:30:00|44.64|42.64|44.77|42.77|44.77|42.77|44.61|42.61|0
1747708500000|2025-05-20 02:35:00|44.79|42.79|44.56|42.56|44.86|42.86|44.49|42.49|0
1747708800000|2025-05-20 02:40:00|44.57|42.57|44.47|42.47|44.59|42.59|44.36|42.36|0
1747709100000|2025-05-20 02:45:00|44.44|42.44|44.47|42.47|44.54|42.54|44.43|42.43|0
1747709400000|2025-05-20 02:50:00|44.46|42.46|44.59|42.59|44.62|42.62|44.43|42.43|0
1747709700000|2025-05-20 02:55:00|44.56|42.56|44.6|42.6|44.64|42.64|44.49|42.49|0
1747710000000|2025-05-20 03:00:00|44.65|42.65|44.64|42.64|44.68|42.68|44.53|42.53|0
1747710300000|2025-05-20 03:05:00|44.62|42.62|44.68|42.68|44.72|42.72|44.58|42.58|0
1747710600000|2025-05-20 03:10:00|44.66|42.66|44.79|42.79|44.83|42.83|44.58|42.58|0
1747710900000|2025-05-20 03:15:00|44.78|42.78|44.93|42.93|44.93|42.93|44.74|42.74|0
1747711200000|2025-05-20 03:20:00|44.91|42.91|44.76|42.76|44.92|42.92|44.67|42.67|0
1747711500000|2025-05-20 03:25:00|44.77|42.77|44.62|42.62|44.8|42.8|44.56|42.56|0
1747711800000|2025-05-20 03:30:00|44.6|42.6|44.78|42.78|44.85|42.85|44.57|42.57|0
1747712100000|2025-05-20 03:35:00|44.8|42.8|44.58|42.58|45.15|43.15|44.58|42.58|0
1747712400000|2025-05-20 03:40:00|44.6|42.6|44.65|42.65|44.7|42.7|44.53|42.53|0
1747712700000|2025-05-20 03:45:00|44.68|42.68|44.75|42.75|44.83|42.83|44.64|42.64|0
1747713000000|2025-05-20 03:50:00|44.77|42.77|44.78|42.78|44.9|42.9|44.76|42.76|0
1747713300000|2025-05-20 03:55:00|44.8|42.8|44.95|42.95|44.95|42.95|44.77|42.77|0
1747713600000|2025-05-20 04:00:00|44.92|42.92|44.99|42.99|45.02|43.02|44.89|42.89|0
1747713900000|2025-05-20 04:05:00|44.97|42.97|44.86|42.86|45.01|43.01|44.77|42.77|0
1747714200000|2025-05-20 04:10:00|44.87|42.87|45.04|43.04|45.12|43.12|44.86|42.86|0
1747714500000|2025-05-20 04:15:00|45.07|43.07|44.88|42.88|45.11|43.11|44.83|42.83|0
1747714800000|2025-05-20 04:20:00|44.87|42.87|44.98|42.98|45.03|43.03|44.87|42.87|0
1747715100000|2025-05-20 04:25:00|44.97|42.97|44.87|42.87|45.04|43.04|44.87|42.87|0
1747715400000|2025-05-20 04:30:00|44.89|42.89|44.98|42.98|45.4|43.4|44.8|42.8|0
1747715700000|2025-05-20 04:35:00|44.99|42.99|44.96|42.96|45.01|43.01|44.86|42.86|0
1747716000000|2025-05-20 04:40:00|44.94|42.94|44.82|42.82|44.99|42.99|44.8|42.8|0
1747716300000|2025-05-20 04:45:00|44.8|42.8|44.86|42.86|44.95|42.95|44.8|42.8|0
1747716600000|2025-05-20 04:50:00|44.89|42.89|44.67|42.67|44.9|42.9|44.59|42.59|0
1747716900000|2025-05-20 04:55:00|44.65|42.65|44.7|42.7|44.72|42.72|44.58|42.58|0
1747717200000|2025-05-20 05:00:00|44.68|42.68|44.48|42.48|44.7|42.7|44.41|42.41|0
1747717500000|2025-05-20 05:05:00|44.46|42.46|44.43|42.43|44.63|42.63|44.42|42.42|0
1747717800000|2025-05-20 05:10:00|44.4|42.4|44.36|42.36|44.6|42.6|44.3|42.3|0
1747718100000|2025-05-20 05:15:00|44.27|42.27|44.07|42.07|44.29|42.29|43.98|41.98|0
1747718400000|2025-05-20 05:20:00|44.05|42.05|44.16|42.16|44.16|42.16|44|42|0
1747718700000|2025-05-20 05:25:00|44.15|42.15|44.08|42.08|44.15|42.15|44.03|42.03|0
1747719000000|2025-05-20 05:30:00|43.94|41.94|44.22|42.22|44.23|42.23|43.92|41.92|0
1747719300000|2025-05-20 05:35:00|44.23|42.23|44.17|42.17|44.44|42.44|44.14|42.14|0
1747719600000|2025-05-20 05:40:00|44.18|42.18|44.52|42.52|44.52|42.52|44.15|42.15|0
1747719900000|2025-05-20 05:45:00|44.55|42.55|44.8|42.8|44.81|42.81|44.55|42.55|0
1747720200000|2025-05-20 05:50:00|44.76|42.76|45.08|43.08|45.09|43.09|44.74|42.74|0
1747720500000|2025-05-20 05:55:00|45.07|43.07|45.44|43.44|45.48|43.48|44.96|42.96|0
1747720800000|2025-05-20 06:00:00|45.46|43.46|45.53|43.53|45.71|43.71|45.46|43.46|0
1747721100000|2025-05-20 06:05:00|45.52|43.52|45.63|43.63|45.7|43.7|45.44|43.44|0
1747721400000|2025-05-20 06:10:00|45.62|43.62|45.37|43.37|45.82|43.82|45.27|43.27|0
1747721700000|2025-05-20 06:15:00|45.34|43.34|45.59|43.59|45.59|43.59|45.31|43.31|0
1747722000000|2025-05-20 06:20:00|45.61|43.61|45.75|43.75|45.87|43.87|45.59|43.59|0
1747722300000|2025-05-20 06:25:00|45.76|43.76|45.75|43.75|45.81|43.81|45.65|43.65|0
1747722600000|2025-05-20 06:30:00|45.73|43.73|45.42|43.42|45.73|43.73|45.36|43.36|0
1747722900000|2025-05-20 06:35:00|45.41|43.41|45.25|43.25|45.42|43.42|45.18|43.18|0
1747723200000|2025-05-20 06:40:00|45.22|43.22|45.4|43.4|45.4|43.4|45.2|43.2|0
1747723500000|2025-05-20 06:45:00|45.39|43.39|45.27|43.27|45.39|43.39|45.2|43.2|0
1747723800000|2025-05-20 06:50:00|45.22|43.22|45.26|43.26|45.41|43.41|45.21|43.21|0
1747724100000|2025-05-20 06:55:00|45.27|43.27|45.18|43.18|45.37|43.37|45.17|43.17|0
1747724400000|2025-05-20 07:00:00|45.16|43.16|45.5|43.5|45.59|43.59|45|43|0
1747724700000|2025-05-20 07:05:00|45.48|43.48|45.35|43.35|45.56|43.56|45.3|43.3|0
1747725000000|2025-05-20 07:10:00|45.37|43.37|45.16|43.16|45.4|43.4|45.05|43.05|0
1747725300000|2025-05-20 07:15:00|45.19|43.19|44.78|42.78|45.23|43.23|44.67|42.67|0
1747725600000|2025-05-20 07:20:00|44.77|42.77|44.38|42.38|44.89|42.89|44.31|42.31|0
1747725900000|2025-05-20 07:25:00|44.36|42.36|44.36|42.36|44.48|42.48|44.27|42.27|0
1747726200000|2025-05-20 07:30:00|44.34|42.34|44.43|42.43|44.53|42.53|44.08|42.08|0
1747726500000|2025-05-20 07:35:00|44.41|42.41|44.68|42.68|44.69|42.69|44.34|42.34|0
1747726800000|2025-05-20 07:40:00|44.66|42.66|45.11|43.11|45.18|43.18|44.65|42.65|0
1747727100000|2025-05-20 07:45:00|45.1|43.1|45.27|43.27|45.28|43.28|45.09|43.09|0
1747727400000|2025-05-20 07:50:00|45.28|43.28|44.9|42.9|45.31|43.31|44.85|42.85|0
1747727700000|2025-05-20 07:55:00|44.92|42.92|44.77|42.77|44.95|42.95|44.7|42.7|0
1747728000000|2025-05-20 08:00:00|44.76|42.76|44.57|42.57|44.76|42.76|44.41|42.41|0
1747728300000|2025-05-20 08:05:00|44.59|42.59|44.92|42.92|44.98|42.98|44.51|42.51|0
1747728600000|2025-05-20 08:10:00|44.97|42.97|45.23|43.23|45.33|43.33|44.86|42.86|0
1747728900000|2025-05-20 08:15:00|45.33|43.33|44.75|42.75|45.37|43.37|44.71|42.71|0
1747729200000|2025-05-20 08:20:00|44.73|42.73|44.71|42.71|44.78|42.78|44.54|42.54|0
1747729500000|2025-05-20 08:25:00|44.69|42.69|44.72|42.72|44.82|42.82|44.62|42.62|0
1747729800000|2025-05-20 08:30:00|44.75|42.75|44.88|42.88|44.92|42.92|44.65|42.65|0
1747730100000|2025-05-20 08:35:00|44.9|42.9|44.91|42.91|44.96|42.96|44.74|42.74|0
1747730400000|2025-05-20 08:40:00|44.94|42.94|44.65|42.65|44.94|42.94|44.56|42.56|0
1747730700000|2025-05-20 08:45:00|44.66|42.66|44.53|42.53|44.72|42.72|44.37|42.37|0
1747731000000|2025-05-20 08:50:00|44.56|42.56|44.89|42.89|44.89|42.89|44.4|42.4|0
1747731300000|2025-05-20 08:55:00|44.88|42.88|44.83|42.83|44.97|42.97|44.83|42.83|0
1747731600000|2025-05-20 09:00:00|44.95|42.95|44.57|42.57|45|43|44.53|42.53|0
1747731900000|2025-05-20 09:05:00|44.51|42.51|44.85|42.85|44.85|42.85|44.45|42.45|0
1747732200000|2025-05-20 09:10:00|44.83|42.83|44.92|42.92|44.94|42.94|44.8|42.8|0
1747732500000|2025-05-20 09:15:00|44.99|42.99|45|43|45.05|43.05|44.94|42.94|0
1747732800000|2025-05-20 09:20:00|45.01|43.01|45.07|43.07|45.09|43.09|44.75|42.75|0
1747733100000|2025-05-20 09:25:00|45.09|43.09|45.2|43.2|45.25|43.25|45.07|43.07|0
1747733400000|2025-05-20 09:30:00|45.19|43.19|45.08|43.08|45.22|43.22|44.97|42.97|0
1747733700000|2025-05-20 09:35:00|45.05|43.05|44.95|42.95|45.09|43.09|44.93|42.93|0
1747734000000|2025-05-20 09:40:00|44.96|42.96|44.96|42.96|45.03|43.03|44.84|42.84|0
1747734300000|2025-05-20 09:45:00|44.97|42.97|45.14|43.14|45.17|43.17|44.92|42.92|0
1747734600000|2025-05-20 09:50:00|45.11|43.11|45.11|43.11|45.16|43.16|44.99|42.99|0
1747734900000|2025-05-20 09:55:00|45.09|43.09|45.03|43.03|45.14|43.14|45.02|43.02|0
1747735200000|2025-05-20 10:00:00|44.99|42.99|44.66|42.66|45.2|43.2|44.61|42.61|0
1747735500000|2025-05-20 10:05:00|44.67|42.67|44.48|42.48|44.74|42.74|44.41|42.41|0
1747735800000|2025-05-20 10:10:00|44.53|42.53|44.44|42.44|44.56|42.56|44.41|42.41|0
1747736100000|2025-05-20 10:15:00|44.43|42.43|44.18|42.18|44.48|42.48|44.14|42.14|0
1747736400000|2025-05-20 10:20:00|44.16|42.16|44.25|42.25|44.27|42.27|44.11|42.11|0
1747736700000|2025-05-20 10:25:00|44.24|42.24|44.3|42.3|44.36|42.36|44.2|42.2|0
1747737000000|2025-05-20 10:30:00|44.28|42.28|44.36|42.36|44.42|42.42|44.25|42.25|0
1747737300000|2025-05-20 10:35:00|44.39|42.39|44.53|42.53|44.6|42.6|44.37|42.37|0
1747737600000|2025-05-20 10:40:00|44.55|42.55|44.31|42.31|44.55|42.55|44.28|42.28|0
1747737900000|2025-05-20 10:45:00|44.29|42.29|44.29|42.29|44.37|42.37|44.24|42.24|0
1747738200000|2025-05-20 10:50:00|44.28|42.28|44.2|42.2|44.32|42.32|44.12|42.12|0
1747738500000|2025-05-20 10:55:00|44.22|42.22|43.84|41.84|44.22|42.22|43.82|41.82|0
1747738800000|2025-05-20 11:00:00|43.76|41.76|43.69|41.69|43.88|41.88|43.62|41.62|0
1747739100000|2025-05-20 11:05:00|43.72|41.72|43.82|41.82|43.85|41.85|43.67|41.67|0
1747739400000|2025-05-20 11:10:00|43.81|41.81|43.71|41.71|43.86|41.86|43.63|41.63|0
1747739700000|2025-05-20 11:15:00|43.69|41.69|43.73|41.73|43.84|41.84|43.64|41.64|0
1747740000000|2025-05-20 11:20:00|43.75|41.75|43.73|41.73|43.76|41.76|43.68|41.68|0
1747740300000|2025-05-20 11:25:00|43.71|41.71|43.65|41.65|43.74|41.74|43.57|41.57|0
1747740600000|2025-05-20 11:30:00|43.67|41.67|43.7|41.7|43.76|41.76|43.49|41.49|0
1747740900000|2025-05-20 11:35:00|43.71|41.71|43.74|41.74|43.86|41.86|43.66|41.66|0
1747741200000|2025-05-20 11:40:00|43.73|41.73|43.78|41.78|43.82|41.82|43.7|41.7|0
1747741500000|2025-05-20 11:45:00|43.81|41.81|43.76|41.76|43.92|41.92|43.7|41.7|0
1747741800000|2025-05-20 11:50:00|43.78|41.78|43.78|41.78|43.86|41.86|43.74|41.74|0
1747742100000|2025-05-20 11:55:00|43.81|41.81|43.83|41.83|43.9|41.9|43.79|41.79|0
1747742400000|2025-05-20 12:00:00|43.88|41.88|43.97|41.97|44.03|42.03|43.77|41.77|0
1747742700000|2025-05-20 12:05:00|44|42|43.83|41.83|44|42|43.67|41.67|0
1747743000000|2025-05-20 12:10:00|43.8|41.8|43.77|41.77|43.91|41.91|43.73|41.73|0
1747743300000|2025-05-20 12:15:00|43.79|41.79|43.79|41.79|43.85|41.85|43.73|41.73|0
1747743600000|2025-05-20 12:20:00|43.85|41.85|43.94|41.94|43.96|41.96|43.75|41.75|0
1747743900000|2025-05-20 12:25:00|43.99|41.99|44|42|44.1|42.1|43.9|41.9|0
1747744200000|2025-05-20 12:30:00|43.97|41.97|44.06|42.06|44.1|42.1|43.94|41.94|0
1747744500000|2025-05-20 12:35:00|44.04|42.04|44.46|42.46|44.61|42.61|44.04|42.04|0
1747744800000|2025-05-20 12:40:00|44.33|42.33|44.34|42.34|44.45|42.45|44.22|42.22|0
1747745100000|2025-05-20 12:45:00|44.43|42.43|44.12|42.12|44.48|42.48|44.09|42.09|0
1747745400000|2025-05-20 12:50:00|44.14|42.14|44.15|42.15|44.4|42.4|44.1|42.1|0
1747745700000|2025-05-20 12:55:00|44.14|42.14|44.18|42.18|44.25|42.25|44.09|42.09|0
1747746000000|2025-05-20 13:00:00|44.21|42.21|43.82|41.82|44.21|42.21|43.77|41.77|0
1747746300000|2025-05-20 13:05:00|43.84|41.84|43.84|41.84|43.93|41.93|43.75|41.75|0
1747746600000|2025-05-20 13:10:00|43.81|41.81|43.87|41.87|43.98|41.98|43.72|41.72|0
1747746900000|2025-05-20 13:15:00|43.83|41.83|43.8|41.8|44|42|43.71|41.71|0
1747747200000|2025-05-20 13:20:00|43.82|41.82|44.38|41.78|44.38|42.04|43.55|41.55|0
1747747500000|2025-05-20 13:25:00|44.42|41.82|44.81|42.21|44.83|42.23|44.15|41.55|0
1747747800000|2025-05-20 13:30:00|44.62|42.62|43.99|41.99|44.71|42.71|43.81|41.81|0
1747748100000|2025-05-20 13:35:00|44.01|42.01|43.79|41.79|44.37|42.37|43.63|41.63|0
1747748400000|2025-05-20 13:40:00|43.82|41.82|44.13|42.13|44.33|42.33|43.63|41.63|0
1747748700000|2025-05-20 13:45:00|44.16|42.16|44.9|42.9|45.11|43.11|43.95|41.95|0
1747749000000|2025-05-20 13:50:00|44.95|42.95|43.94|41.94|45.23|43.23|43.69|41.69|0
1747749300000|2025-05-20 13:55:00|44.01|42.01|44.67|42.67|44.83|42.83|43.89|41.89|0
1747749600000|2025-05-20 14:00:00|44.64|42.64|44.55|42.55|44.94|42.94|44.41|42.41|0
1747749900000|2025-05-20 14:05:00|44.58|42.58|45.31|43.31|45.31|43.31|44.3|42.3|0
1747750200000|2025-05-20 14:10:00|45.36|43.36|45.16|43.16|45.53|43.53|45.11|43.11|0
1747750500000|2025-05-20 14:15:00|45.19|43.19|45.01|43.01|45.34|43.34|44.79|42.79|0
1747750800000|2025-05-20 14:20:00|45.03|43.03|45.21|43.21|45.23|43.23|44.61|42.61|0
1747751100000|2025-05-20 14:25:00|45.22|43.22|45.26|43.26|45.61|43.61|44.92|42.92|0
1747751400000|2025-05-20 14:30:00|45.33|43.33|45.31|43.31|45.67|43.67|45.19|43.19|0
1747751700000|2025-05-20 14:35:00|45.35|43.35|44.34|42.34|45.4|43.4|44.33|42.33|0
1747752000000|2025-05-20 14:40:00|44.32|42.32|44.19|42.19|44.43|42.43|44.14|42.14|0
1747752300000|2025-05-20 14:45:00|44.17|42.17|44.07|42.07|44.35|42.35|44.04|42.04|0
1747752600000|2025-05-20 14:50:00|44.09|42.09|44.51|42.51|44.51|42.51|44.07|42.07|0
1747752900000|2025-05-20 14:55:00|44.48|42.48|45.29|43.29|45.34|43.34|44.38|42.38|0
1747753200000|2025-05-20 15:00:00|45.34|43.34|45.25|43.25|45.72|43.72|45.06|43.06|0
1747753500000|2025-05-20 15:05:00|45.28|43.28|45.17|43.17|45.4|43.4|45.09|43.09|0
1747753800000|2025-05-20 15:10:00|45.19|43.19|44.88|42.88|45.2|43.2|44.77|42.77|0
1747754100000|2025-05-20 15:15:00|44.86|42.86|44.54|42.54|44.95|42.95|44.48|42.48|0
1747754400000|2025-05-20 15:20:00|44.51|42.51|44.91|42.91|44.91|42.91|44.47|42.47|0
1747754700000|2025-05-20 15:25:00|44.94|42.94|44.37|42.37|44.99|42.99|44.29|42.29|0
1747755000000|2025-05-20 15:30:00|44.32|42.32|44.52|42.52|44.62|42.62|44.2|42.2|0
1747755300000|2025-05-20 15:35:00|44.49|42.49|44.53|42.53|44.64|42.64|44.38|42.38|0
1747755600000|2025-05-20 15:40:00|44.51|42.51|44.88|42.88|44.98|42.98|44.45|42.45|0
1747755900000|2025-05-20 15:45:00|44.92|42.92|44.64|42.64|45.15|43.15|44.55|42.55|0
1747756200000|2025-05-20 15:50:00|44.62|42.62|44.63|42.63|44.75|42.75|44.49|42.49|0
1747756500000|2025-05-20 15:55:00|44.61|42.61|44.1|42.1|44.61|42.61|43.98|41.98|0
1747756800000|2025-05-20 16:00:00|44.07|42.07|44.26|42.26|44.4|42.4|44|42|0
1747757100000|2025-05-20 16:05:00|44.28|42.28|44.56|42.56|44.74|42.74|44.27|42.27|0
1747757400000|2025-05-20 16:10:00|44.54|42.54|44.7|42.7|45.1|43.1|44.5|42.5|0
1747757700000|2025-05-20 16:15:00|44.67|42.67|44.59|42.59|44.82|42.82|44.57|42.57|0
1747758000000|2025-05-20 16:20:00|44.61|42.61|44.68|42.68|44.7|42.7|44.38|42.38|0
1747758300000|2025-05-20 16:25:00|44.71|42.71|44.38|42.38|44.88|42.88|44.25|42.25|0
1747758600000|2025-05-20 16:30:00|44.4|42.4|44.36|42.36|44.43|42.43|44.21|42.21|0
1747758900000|2025-05-20 16:35:00|44.34|42.34|43.85|41.85|44.34|42.34|43.77|41.77|0
1747759200000|2025-05-20 16:40:00|43.83|41.83|43.62|41.62|43.94|41.94|43.55|41.55|0
1747759500000|2025-05-20 16:45:00|43.57|41.57|43.44|41.44|43.63|41.63|43.33|41.33|0
1747759800000|2025-05-20 16:50:00|43.42|41.42|43.32|41.32|43.5|41.5|43.29|41.29|0
1747760100000|2025-05-20 16:55:00|43.3|41.3|43.26|41.26|43.31|41.31|43.07|41.07|0
1747760400000|2025-05-20 17:00:00|43.24|41.24|42.87|40.87|43.3|41.3|42.87|40.87|0
1747760700000|2025-05-20 17:05:00|42.85|40.85|42.91|40.91|43.01|41.01|42.8|40.8|0
1747761000000|2025-05-20 17:10:00|42.89|40.89|42.87|40.87|43.09|41.09|42.82|40.82|0
1747761300000|2025-05-20 17:15:00|42.89|40.89|42.98|40.98|43.06|41.06|42.78|40.78|0
1747761600000|2025-05-20 17:20:00|43|41|43.32|41.32|43.47|41.47|43|41|0
1747761900000|2025-05-20 17:25:00|43.34|41.34|43.32|41.32|43.35|41.35|43|41|0
1747762200000|2025-05-20 17:30:00|43.3|41.3|43.82|41.82|43.93|41.93|43.18|41.18|0
1747762500000|2025-05-20 17:35:00|43.81|41.81|43.89|41.89|44.03|42.03|43.71|41.71|0
1747762800000|2025-05-20 17:40:00|43.84|41.84|43.76|41.76|43.96|41.96|43.58|41.58|0
1747763100000|2025-05-20 17:45:00|43.81|41.81|44.09|42.09|44.09|42.09|43.72|41.72|0
1747763400000|2025-05-20 17:50:00|44.14|42.14|43.81|41.81|44.33|42.33|43.78|41.78|0
1747763700000|2025-05-20 17:55:00|43.83|41.83|43.71|41.71|44.02|42.02|43.63|41.63|0
1747764000000|2025-05-20 18:00:00|43.74|41.74|43.8|41.8|43.99|41.99|43.71|41.71|0
1747764300000|2025-05-20 18:05:00|43.78|41.78|43.83|41.83|43.85|41.85|43.62|41.62|0
1747764600000|2025-05-20 18:10:00|43.86|41.86|43.8|41.8|43.9|41.9|43.62|41.62|0
1747764900000|2025-05-20 18:15:00|43.77|41.77|44.22|42.22|44.44|42.44|43.72|41.72|0
1747765200000|2025-05-20 18:20:00|44.24|42.24|44.9|42.9|45.63|43.63|44.24|42.24|0
1747765500000|2025-05-20 18:25:00|44.91|42.91|46.09|44.09|46.35|44.35|44.66|42.66|0
1747765800000|2025-05-20 18:30:00|46.11|44.11|46.03|44.03|46.34|44.34|45.94|43.94|0
1747766100000|2025-05-20 18:35:00|46|44|45.48|43.48|46.03|44.03|45.32|43.32|0
1747766400000|2025-05-20 18:40:00|45.46|43.46|46.04|44.04|46.39|44.39|45.43|43.43|0
1747766700000|2025-05-20 18:45:00|46.07|44.07|46.01|44.01|46.16|44.16|45.77|43.77|0
1747767000000|2025-05-20 18:50:00|46.03|44.03|46|44|46.19|44.19|45.67|43.67|0
1747767300000|2025-05-20 18:55:00|46.02|44.02|46.02|44.02|46.1|44.1|45.72|43.72|0
1747767600000|2025-05-20 19:00:00|46.03|44.03|47.55|45.55|47.62|45.62|46.03|44.03|0
1747767900000|2025-05-20 19:05:00|47.52|45.52|46.42|44.42|47.75|45.75|46.37|44.37|0
1747768200000|2025-05-20 19:10:00|46.4|44.4|45.99|43.99|46.63|44.63|45.99|43.99|0
1747768500000|2025-05-20 19:15:00|46.04|44.04|45.82|43.82|46.34|44.34|45.72|43.72|0
1747768800000|2025-05-20 19:20:00|45.84|43.84|45.64|43.64|45.84|43.84|45.48|43.48|0
1747769100000|2025-05-20 19:25:00|45.62|43.62|45.54|43.54|45.74|43.74|45.3|43.3|0
1747769400000|2025-05-20 19:30:00|45.44|43.44|44.86|42.86|45.59|43.59|44.66|42.66|0
1747769700000|2025-05-20 19:35:00|44.81|42.81|44.76|42.76|45.05|43.05|44.59|42.59|0
1747770000000|2025-05-20 19:40:00|44.74|42.74|45.16|43.16|45.22|43.22|44.65|42.65|0
1747770300000|2025-05-20 19:45:00|45.24|43.24|45.13|43.13|45.33|43.33|44.71|42.71|0
1747770600000|2025-05-20 19:50:00|45.35|43.35|44.42|42.42|45.4|43.4|44.14|42.14|0
1747770900000|2025-05-20 19:55:00|44.4|42.4|43.91|41.91|44.78|42.78|43.77|41.77|0
1747771200000|2025-05-20 20:00:00|43.89|41.89|44.53|42.53|44.61|42.61|43.79|41.79|0
1747771500000|2025-05-20 20:05:00|44.51|42.51|44.64|42.64|44.72|42.72|44.39|42.39|0
1747771800000|2025-05-20 20:10:00|44.61|42.61|44.65|42.65|44.77|42.77|44.49|42.49|0
1747772100000|2025-05-20 20:15:00|44.68|42.68|44.39|42.39|44.69|42.69|44.35|42.35|0
1747772400000|2025-05-20 20:20:00|44.42|42.42|44.16|42.16|44.42|42.42|44.16|42.16|0
1747772700000|2025-05-20 20:25:00|44.19|42.19|44.08|42.08|44.25|42.25|44.03|42.03|0
1747773000000|2025-05-20 20:30:00|44.11|42.11|44.17|42.17|44.2|42.2|44.07|42.07|0
1747773300000|2025-05-20 20:35:00|44.19|42.19|44.24|42.24|44.28|42.28|44.13|42.13|0
1747773600000|2025-05-20 20:40:00|44.22|42.22|44.26|42.26|44.34|42.34|44.19|42.19|0
1747773900000|2025-05-20 20:45:00|44.29|42.29|44.41|42.41|44.45|42.45|44.26|42.26|0
1747774200000|2025-05-20 20:50:00|44.43|42.43|44.54|42.54|44.65|42.65|44.4|42.4|0
1747774500000|2025-05-20 20:55:00|44.84|42.24|44.73|42.13|44.87|42.27|44.62|42.02|0
1747774800000|2025-05-20 21:00:00|44.78|42.18|44.66|42.06|44.78|42.18|44.66|42.06|0
1747775100000|2025-05-20 21:05:00|44.58|41.98|44.67|42.07|44.7|42.1|44.58|41.98|0
1747775400000|2025-05-20 21:10:00|44.68|42.08|44.7|42.1|44.77|42.17|44.66|42.06|0
1747775700000|2025-05-20 21:15:00|44.71|42.11|44.81|42.21|44.81|42.21|44.71|42.11|0
1747776000000|2025-05-20 21:20:00|44.8|42.2|44.8|42.2|44.84|42.24|44.76|42.16|0
1747776300000|2025-05-20 21:25:00|44.81|42.21|44.79|42.19|44.84|42.24|44.77|42.17|0
1747776600000|2025-05-20 21:30:00|44.77|42.17|44.77|42.17|44.79|42.19|44.73|42.13|0
1747776900000|2025-05-20 21:35:00|44.79|42.19|44.77|42.17|44.79|42.19|44.77|42.17|0
1747777200000|2025-05-20 21:40:00|44.76|42.16|44.82|42.22|44.82|42.22|44.73|42.13|0
1747777500000|2025-05-20 21:45:00|44.81|42.21|44.75|42.15|44.81|42.21|44.75|42.15|0
1747777800000|2025-05-20 21:50:00|44.76|42.16|44.76|42.16|44.77|42.17|44.71|42.11|0
1747778100000|2025-05-20 21:55:00|44.75|42.15|44.78|42.18|44.78|42.18|44.75|42.15|0
1747778400000|2025-05-20 22:00:00|44.85|42.25|44.93|42.33|45.04|42.44|44.78|42.18|0
1747778700000|2025-05-20 22:05:00|45|42.4|46.18|43.58|46.18|43.58|44.99|42.39|0
1747779000000|2025-05-20 22:10:00|46.2|43.6|46.19|43.59|46.45|43.85|45.8|43.2|0
1747779300000|2025-05-20 22:15:00|46.21|43.61|46.43|43.83|46.61|44.01|45.96|43.36|0
1747779600000|2025-05-20 22:20:00|46.4|43.8|46.34|43.74|46.43|43.83|46.21|43.61|0
1747779900000|2025-05-20 22:25:00|46.33|43.73|46.4|43.8|46.6|44|46.26|43.66|0
1747780200000|2025-05-20 22:30:00|46.38|43.78|45.93|43.33|46.39|43.79|45.81|43.21|0
1747780500000|2025-05-20 22:35:00|46.01|43.41|46.04|43.44|46.04|43.44|45.86|43.26|0
1747780800000|2025-05-20 22:40:00|45.98|43.38|45.95|43.35|46.18|43.58|45.92|43.32|0
1747781100000|2025-05-20 22:45:00|45.98|43.38|46.1|43.5|46.17|43.57|45.98|43.38|0
1747781400000|2025-05-20 22:50:00|46.12|43.52|46.1|43.5|46.25|43.65|46|43.4|0
1747781700000|2025-05-20 22:55:00|46.07|43.47|45.87|43.27|46.07|43.47|45.83|43.23|0
1747782000000|2025-05-20 23:00:00|45.85|43.25|45.51|42.91|45.95|43.35|45.43|42.83|0
1747782300000|2025-05-20 23:05:00|45.53|42.93|45.46|42.86|45.53|42.93|45.41|42.81|0
1747782600000|2025-05-20 23:10:00|45.48|42.88|45.45|42.85|45.48|42.88|45.36|42.76|0
1747782900000|2025-05-20 23:15:00|45.47|42.87|45.51|42.91|45.53|42.93|45.4|42.8|0
1747783200000|2025-05-20 23:20:00|45.53|42.93|45.55|42.95|45.55|42.95|45.42|42.82|0
1747783500000|2025-05-20 23:25:00|45.58|42.98|45.51|42.91|45.61|43.01|45.5|42.9|0
1747783800000|2025-05-20 23:30:00|45.52|42.92|45.57|42.97|45.59|42.99|45.5|42.9|0
1747784100000|2025-05-20 23:35:00|45.59|42.99|45.64|43.04|45.69|43.09|45.47|42.87|0
1747784400000|2025-05-20 23:40:00|45.65|43.05|45.68|43.08|45.75|43.15|45.64|43.04|0
1747784700000|2025-05-20 23:45:00|45.71|43.11|45.63|43.03|45.72|43.12|45.56|42.96|0
1747785000000|2025-05-20 23:50:00|45.61|43.01|45.44|42.84|45.61|43.01|45.4|42.8|0
1747785300000|2025-05-20 23:55:00|45.46|42.86|45.19|42.59|45.46|42.86|45.19|42.59|0
1747785600000|2025-05-21 00:00:00|45.17|42.57|45.24|42.64|45.29|42.69|45.14|42.54|0
1747785900000|2025-05-21 00:05:00|45.26|42.66|45.53|42.93|45.7|43.1|45.26|42.66|0
1747786200000|2025-05-21 00:10:00|45.54|42.94|45.53|42.93|45.55|42.95|45.41|42.81|0
1747786500000|2025-05-21 00:15:00|45.54|42.94|45.27|43.27|45.55|43.35|45.08|42.74|0
1747786800000|2025-05-21 00:20:00|45.28|43.28|44.82|42.82|45.42|43.42|44.74|42.74|0
1747787100000|2025-05-21 00:25:00|44.81|42.81|44.53|42.53|44.81|42.81|44.47|42.47|0
1747787400000|2025-05-21 00:30:00|44.51|42.51|44.63|42.63|44.69|42.69|44.37|42.37|0
1747787700000|2025-05-21 00:35:00|44.64|42.64|44.59|42.59|44.68|42.68|44.5|42.5|0
1747788000000|2025-05-21 00:40:00|44.57|42.57|44.73|42.73|44.8|42.8|44.49|42.49|0
1747788300000|2025-05-21 00:45:00|44.68|42.68|44.64|42.64|44.68|42.68|44.56|42.56|0
1747788600000|2025-05-21 00:50:00|44.67|42.67|44.82|42.82|44.87|42.87|44.62|42.62|0
1747788900000|2025-05-21 00:55:00|44.84|42.84|44.9|42.9|44.93|42.93|44.73|42.73|0
1747789200000|2025-05-21 01:00:00|44.93|42.93|44.9|42.9|45.45|43.45|44.79|42.79|0
1747789500000|2025-05-21 01:05:00|44.91|42.91|44.77|42.77|44.94|42.94|44.58|42.58|0
1747789800000|2025-05-21 01:10:00|44.74|42.74|44.88|42.88|44.91|42.91|44.72|42.72|0
1747790100000|2025-05-21 01:15:00|44.89|42.89|45.16|43.16|45.19|43.19|44.84|42.84|0
1747790400000|2025-05-21 01:20:00|45.14|43.14|45.56|43.56|45.6|43.6|45.13|43.13|0
1747790700000|2025-05-21 01:25:00|45.55|43.55|45.54|43.54|45.63|43.63|45.5|43.5|0
1747791000000|2025-05-21 01:30:00|45.57|43.57|45.77|43.77|45.98|43.98|45.54|43.54|0
1747791300000|2025-05-21 01:35:00|45.78|43.78|45.71|43.71|45.96|43.96|45.71|43.71|0
1747791600000|2025-05-21 01:40:00|45.7|43.7|45.31|43.31|45.79|43.79|45.27|43.27|0
1747791900000|2025-05-21 01:45:00|45.32|43.32|45.33|43.33|45.39|43.39|45.25|43.25|0
1747792200000|2025-05-21 01:50:00|45.3|43.3|45.44|43.44|45.49|43.49|45.26|43.26|0
1747792500000|2025-05-21 01:55:00|45.41|43.41|45.61|43.61|45.69|43.69|45.39|43.39|0
1747792800000|2025-05-21 02:00:00|45.6|43.6|45.62|43.62|45.71|43.71|45.56|43.56|0
1747793100000|2025-05-21 02:05:00|45.64|43.64|45.73|43.73|45.84|43.84|45.57|43.57|0
1747793400000|2025-05-21 02:10:00|45.71|43.71|45.74|43.74|45.8|43.8|45.66|43.66|0
1747793700000|2025-05-21 02:15:00|45.75|43.75|46.28|44.28|46.31|44.31|45.69|43.69|0
1747794000000|2025-05-21 02:20:00|46.26|44.26|46.1|44.1|46.26|44.26|46.02|44.02|0
1747794300000|2025-05-21 02:25:00|46.08|44.08|46.14|44.14|46.14|44.14|45.98|43.98|0
1747794600000|2025-05-21 02:30:00|46.17|44.17|45.91|43.91|46.29|44.29|45.89|43.89|0
1747794900000|2025-05-21 02:35:00|45.93|43.93|45.75|43.75|45.95|43.95|45.66|43.66|0
1747795200000|2025-05-21 02:40:00|45.74|43.74|46.02|44.02|46.03|44.03|45.7|43.7|0
1747795500000|2025-05-21 02:45:00|46|44|46.09|44.09|46.13|44.13|46|44|0
1747795800000|2025-05-21 02:50:00|46.08|44.08|46.13|44.13|46.14|44.14|46.04|44.04|0
1747796100000|2025-05-21 02:55:00|46.12|44.12|46.17|44.17|46.21|44.21|46.06|44.06|0
1747796400000|2025-05-21 03:00:00|46.18|44.18|46.07|44.07|46.2|44.2|46.04|44.04|0
1747796700000|2025-05-21 03:05:00|46.06|44.06|46.04|44.04|46.09|44.09|45.92|43.92|0
1747797000000|2025-05-21 03:10:00|46.06|44.06|46.03|44.03|46.07|44.07|45.98|43.98|0
1747797300000|2025-05-21 03:15:00|46.02|44.02|46.38|44.38|46.38|44.38|45.98|43.98|0
1747797600000|2025-05-21 03:20:00|46.41|44.41|46.39|44.39|46.49|44.49|46.29|44.29|0
1747797900000|2025-05-21 03:25:00|46.37|44.37|46.41|44.41|46.48|44.48|46.35|44.35|0
1747798200000|2025-05-21 03:30:00|46.42|44.42|46.35|44.35|46.51|44.51|46.19|44.19|0
1747798500000|2025-05-21 03:35:00|46.37|44.37|46.41|44.41|46.43|44.43|46.32|44.32|0
1747798800000|2025-05-21 03:40:00|46.38|44.38|46.35|44.35|46.51|44.51|46.35|44.35|0
1747799100000|2025-05-21 03:45:00|46.31|44.31|46.1|44.1|46.32|44.32|46.03|44.03|0
1747799400000|2025-05-21 03:50:00|46.06|44.06|46.08|44.08|46.12|44.12|46.02|44.02|0
1747799700000|2025-05-21 03:55:00|46.1|44.1|46.33|44.33|46.36|44.36|46.06|44.06|0
1747800000000|2025-05-21 04:00:00|46.19|44.19|46.34|44.34|46.41|44.41|46.19|44.19|0
1747800300000|2025-05-21 04:05:00|46.35|44.35|46.38|44.38|46.43|44.43|46.31|44.31|0
1747800600000|2025-05-21 04:10:00|46.36|44.36|46.4|44.4|46.42|44.42|46.29|44.29|0
1747800900000|2025-05-21 04:15:00|46.43|44.43|46.41|44.41|46.5|44.5|46.34|44.34|0
1747801200000|2025-05-21 04:20:00|46.39|44.39|46.71|44.71|46.74|44.74|46.39|44.39|0
1747801500000|2025-05-21 04:25:00|46.73|44.73|46.79|44.79|46.8|44.8|46.63|44.63|0
1747801800000|2025-05-21 04:30:00|46.76|44.76|46.64|44.64|46.83|44.83|46.6|44.6|0
1747802100000|2025-05-21 04:35:00|46.65|44.65|46.78|44.78|46.86|44.86|46.61|44.61|0
1747802400000|2025-05-21 04:40:00|46.8|44.8|46.91|44.91|46.94|44.94|46.78|44.78|0
1747802700000|2025-05-21 04:45:00|46.92|44.92|46.91|44.91|46.97|44.97|46.82|44.82|0
1747803000000|2025-05-21 04:50:00|46.94|44.94|47.02|45.02|47.06|45.06|46.91|44.91|0
1747803300000|2025-05-21 04:55:00|47.03|45.03|46.84|44.84|47.06|45.06|46.84|44.84|0
1747803600000|2025-05-21 05:00:00|46.86|44.86|46.59|44.59|46.86|44.86|46.55|44.55|0
1747803900000|2025-05-21 05:05:00|46.6|44.6|46.35|44.35|46.65|44.65|46.31|44.31|0
1747804200000|2025-05-21 05:10:00|46.34|44.34|46.36|44.36|46.41|44.41|46.26|44.26|0
1747804500000|2025-05-21 05:15:00|46.34|44.34|46.26|44.26|46.4|44.4|46.23|44.23|0
1747804800000|2025-05-21 05:20:00|46.27|44.27|46.24|44.24|46.32|44.32|46.16|44.16|0
1747805100000|2025-05-21 05:25:00|46.25|44.25|46.38|44.38|46.46|44.46|46.23|44.23|0
1747805400000|2025-05-21 05:30:00|46.4|44.4|46.63|44.63|46.69|44.69|46.39|44.39|0
1747805700000|2025-05-21 05:35:00|46.62|44.62|46.72|44.72|46.74|44.74|46.56|44.56|0
1747806000000|2025-05-21 05:40:00|46.74|44.74|47.01|45.01|47.05|45.05|46.71|44.71|0
1747806300000|2025-05-21 05:45:00|47.03|45.03|47.31|45.31|47.39|45.39|46.98|44.98|0
1747806600000|2025-05-21 05:50:00|47.32|45.32|47.33|45.33|47.42|45.42|47.28|45.28|0
1747806900000|2025-05-21 05:55:00|47.35|45.35|47.57|45.57|47.62|45.62|47.31|45.31|0
1747807200000|2025-05-21 06:00:00|47.6|45.6|47.5|45.5|47.65|45.65|47.37|45.37|0
1747807500000|2025-05-21 06:05:00|47.52|45.52|47.66|45.66|47.74|45.74|47.41|45.41|0
1747807800000|2025-05-21 06:10:00|47.69|45.69|47.78|45.78|47.92|45.92|47.6|45.6|0
1747808100000|2025-05-21 06:15:00|47.77|45.77|47.69|45.69|48.04|46.04|47.68|45.68|0
1747808400000|2025-05-21 06:20:00|47.67|45.67|47.53|45.53|47.68|45.68|47.43|45.43|0
1747808700000|2025-05-21 06:25:00|47.5|45.5|47.61|45.61|47.75|45.75|47.5|45.5|0
1747809000000|2025-05-21 06:30:00|47.6|45.6|47.68|45.68|47.77|45.77|47.32|45.32|0
1747809300000|2025-05-21 06:35:00|47.69|45.69|48.28|46.28|48.29|46.29|47.67|45.67|0
1747809600000|2025-05-21 06:40:00|48.26|46.26|48.04|46.04|48.36|46.36|47.96|45.96|0
1747809900000|2025-05-21 06:45:00|48.02|46.02|48.38|46.38|48.56|46.56|47.95|45.95|0
1747810200000|2025-05-21 06:50:00|48.39|46.39|47.92|45.92|48.42|46.42|47.72|45.72|0
1747810500000|2025-05-21 06:55:00|47.95|45.95|48.3|46.3|48.34|46.34|47.94|45.94|0
1747810800000|2025-05-21 07:00:00|48.27|46.27|47.67|45.67|48.3|46.3|47.58|45.58|0
1747811100000|2025-05-21 07:05:00|47.65|45.65|47.58|45.58|47.78|45.78|47.55|45.55|0
1747811400000|2025-05-21 07:10:00|47.56|45.56|47.74|45.74|47.77|45.77|47.48|45.48|0
1747811700000|2025-05-21 07:15:00|47.82|45.82|47.42|45.42|47.9|45.9|47.36|45.36|0
1747812000000|2025-05-21 07:20:00|47.44|45.44|47.83|45.83|47.84|45.84|47.41|45.41|0
1747812300000|2025-05-21 07:25:00|47.8|45.8|47.56|45.56|47.9|45.9|47.55|45.55|0
1747812600000|2025-05-21 07:30:00|47.59|45.59|47.69|45.69|47.75|45.75|47.53|45.53|0
1747812900000|2025-05-21 07:35:00|47.67|45.67|47.86|45.86|47.98|45.98|47.55|45.55|0
1747813200000|2025-05-21 07:40:00|47.87|45.87|47.35|45.35|48.04|46.04|47.35|45.35|0
1747813500000|2025-05-21 07:45:00|47.33|45.33|47.11|45.11|47.36|45.36|47.09|45.09|0
1747813800000|2025-05-21 07:50:00|47.14|45.14|47.09|45.09|47.14|45.14|46.97|44.97|0
1747814100000|2025-05-21 07:55:00|47.07|45.07|47.01|45.01|47.08|45.08|46.97|44.97|0
1747814400000|2025-05-21 08:00:00|46.99|44.99|47.03|45.03|47.27|45.27|46.88|44.88|0
1747814700000|2025-05-21 08:05:00|47.01|45.01|47.39|45.39|47.42|45.42|47.01|45.01|0
1747815000000|2025-05-21 08:10:00|47.38|45.38|47.29|45.29|47.42|45.42|47.19|45.19|0
1747815300000|2025-05-21 08:15:00|47.27|45.27|47.48|45.48|47.7|45.7|47.27|45.27|0
1747815600000|2025-05-21 08:20:00|47.33|45.33|47.49|45.49|47.6|45.6|47.27|45.27|0
1747815900000|2025-05-21 08:25:00|47.51|45.51|47.51|45.51|47.61|45.61|47.28|45.28|0
1747816200000|2025-05-21 08:30:00|47.52|45.52|47.81|45.81|47.9|45.9|47.42|45.42|0
1747816500000|2025-05-21 08:35:00|47.83|45.83|48.37|46.37|48.45|46.45|47.8|45.8|0
1747816800000|2025-05-21 08:40:00|48.4|46.4|48.06|46.06|48.5|46.5|48.06|46.06|0
1747817100000|2025-05-21 08:45:00|48.03|46.03|48.05|46.05|48.31|46.31|48.03|46.03|0
1747817400000|2025-05-21 08:50:00|48.06|46.06|47.84|45.84|48.11|46.11|47.83|45.83|0
1747817700000|2025-05-21 08:55:00|47.86|45.86|47.71|45.71|47.92|45.92|47.71|45.71|0
1747818000000|2025-05-21 09:00:00|47.68|45.68|47.9|45.9|47.96|45.96|47.29|45.29|0
1747818300000|2025-05-21 09:05:00|47.94|45.94|47.94|45.94|48.01|46.01|47.85|45.85|0
1747818600000|2025-05-21 09:10:00|47.93|45.93|48.05|46.05|48.07|46.07|47.89|45.89|0
1747818900000|2025-05-21 09:15:00|48.02|46.02|47.93|45.93|48.02|46.02|47.85|45.85|0
1747819200000|2025-05-21 09:20:00|47.98|45.98|48.22|46.22|48.27|46.27|47.89|45.89|0
1747819500000|2025-05-21 09:25:00|48.21|46.21|48.32|46.32|48.34|46.34|48.19|46.19|0
1747819800000|2025-05-21 09:30:00|48.36|46.36|48.38|46.38|48.77|46.77|48.36|46.36|0
1747820100000|2025-05-21 09:35:00|48.36|46.36|48.25|46.25|48.5|46.5|48.21|46.21|0
1747820400000|2025-05-21 09:40:00|48.38|46.38|49.34|47.34|49.51|47.51|48.35|46.35|0
1747820700000|2025-05-21 09:45:00|49.39|47.39|49.14|47.14|49.61|47.61|49.12|47.12|0
1747821000000|2025-05-21 09:50:00|49.16|47.16|49.18|47.18|49.32|47.32|49.05|47.05|0
1747821300000|2025-05-21 09:55:00|49.2|47.2|49.36|47.36|49.47|47.47|49.17|47.17|0
1747821600000|2025-05-21 10:00:00|49.39|47.39|49.68|47.68|50.02|48.02|49.29|47.29|0
1747821900000|2025-05-21 10:05:00|49.66|47.66|49.7|47.7|49.95|47.95|49.63|47.63|0
1747822200000|2025-05-21 10:10:00|49.69|47.69|49.61|47.61|49.87|47.87|49.61|47.61|0
1747822500000|2025-05-21 10:15:00|49.59|47.59|49.75|47.75|49.77|47.77|49.36|47.36|0
1747822800000|2025-05-21 10:20:00|49.73|47.73|50.5|48.5|50.5|48.5|49.71|47.71|0
1747823100000|2025-05-21 10:25:00|50.52|48.52|50.21|48.21|50.64|48.64|50.17|48.17|0
1747823400000|2025-05-21 10:30:00|50.18|48.18|49.59|47.59|50.18|48.18|49.5|47.5|0
1747823700000|2025-05-21 10:35:00|49.56|47.56|49.28|47.28|49.79|47.79|49.25|47.25|0
1747824000000|2025-05-21 10:40:00|49.3|47.3|49.15|47.15|49.42|47.42|49.15|47.15|0
1747824300000|2025-05-21 10:45:00|49.18|47.18|49.05|47.05|49.26|47.26|49.03|47.03|0
1747824600000|2025-05-21 10:50:00|48.98|46.98|48.87|46.87|48.99|46.99|48.66|46.66|0
1747824900000|2025-05-21 10:55:00|48.89|46.89|48.59|46.59|48.89|46.89|48.58|46.58|0
1747825200000|2025-05-21 11:00:00|48.57|46.57|48.43|46.43|48.61|46.61|48.32|46.32|0
1747825500000|2025-05-21 11:05:00|48.42|46.42|48.2|46.2|48.45|46.45|48.19|46.19|0
1747825800000|2025-05-21 11:10:00|48.23|46.23|48.26|46.26|48.26|46.26|48.03|46.03|0
1747826100000|2025-05-21 11:15:00|48.29|46.29|47.8|45.8|48.31|46.31|47.72|45.72|0
1747826400000|2025-05-21 11:20:00|47.83|45.83|47.44|45.44|47.83|45.83|47.3|45.3|0
1747826700000|2025-05-21 11:25:00|47.42|45.42|47.3|45.3|47.62|45.62|47.27|45.27|0
1747827000000|2025-05-21 11:30:00|47.27|45.27|47.75|45.75|47.82|45.82|47.27|45.27|0
1747827300000|2025-05-21 11:35:00|47.76|45.76|47.59|45.59|47.76|45.76|47.57|45.57|0
1747827600000|2025-05-21 11:40:00|47.57|45.57|47.12|45.12|47.68|45.68|47|45|0
1747827900000|2025-05-21 11:45:00|47.1|45.1|47.38|45.38|47.55|45.55|47.04|45.04|0
1747828200000|2025-05-21 11:50:00|47.39|45.39|47.07|45.07|47.47|45.47|47.01|45.01|0
1747828500000|2025-05-21 11:55:00|47.06|45.06|47.17|45.17|47.22|45.22|46.99|44.99|0
1747828800000|2025-05-21 12:00:00|47.2|45.2|47.96|45.96|47.99|45.99|47.15|45.15|0
1747829100000|2025-05-21 12:05:00|47.93|45.93|48.41|46.41|48.51|46.51|47.88|45.88|0
1747829400000|2025-05-21 12:10:00|48.45|46.45|48.47|46.47|48.54|46.54|48.29|46.29|0
1747829700000|2025-05-21 12:15:00|48.45|46.45|48.23|46.23|48.47|46.47|48.17|46.17|0
1747830000000|2025-05-21 12:20:00|48.26|46.26|47.72|45.72|48.28|46.28|47.54|45.54|0
1747830300000|2025-05-21 12:25:00|47.7|45.7|47.69|45.69|47.73|45.73|47.35|45.35|0
1747830600000|2025-05-21 12:30:00|47.72|45.72|48.66|46.66|48.72|46.72|47.72|45.72|0
1747830900000|2025-05-21 12:35:00|48.68|46.68|48.75|46.75|48.89|46.89|48.28|46.28|0
1747831200000|2025-05-21 12:40:00|48.8|46.8|48.82|46.82|49.16|47.16|48.8|46.8|0
1747831500000|2025-05-21 12:45:00|48.85|46.85|48.78|46.78|48.9|46.9|48.54|46.54|0
1747831800000|2025-05-21 12:50:00|48.73|46.73|48.76|46.76|49.01|47.01|48.56|46.56|0
1747832100000|2025-05-21 12:55:00|48.73|46.73|48.31|46.31|48.73|46.73|48.18|46.18|0
1747832400000|2025-05-21 13:00:00|48.28|46.28|48.69|46.69|48.94|46.94|48.19|46.19|0
1747832700000|2025-05-21 13:05:00|48.7|46.7|48.96|46.96|49.09|47.09|48.7|46.7|0
1747833000000|2025-05-21 13:10:00|48.98|46.98|49.46|47.46|49.57|47.57|48.92|46.92|0
1747833300000|2025-05-21 13:15:00|49.44|47.44|49.75|47.75|50|48|49.41|47.41|0
1747833600000|2025-05-21 13:20:00|49.77|47.77|50.33|47.73|50.33|48.03|49.68|47.68|0
1747833900000|2025-05-21 13:25:00|50.49|47.89|49.96|47.36|50.49|47.89|49.93|47.33|0
1747834200000|2025-05-21 13:30:00|49.66|47.66|48.17|46.17|49.66|47.66|47.81|45.81|0
1747834500000|2025-05-21 13:35:00|48.16|46.16|47.88|45.88|48.66|46.66|47.88|45.88|0
1747834800000|2025-05-21 13:40:00|47.83|45.83|47.25|45.25|48.21|46.21|47.18|45.18|0
1747835100000|2025-05-21 13:45:00|47.23|45.23|46.81|44.81|47.39|45.39|46.81|44.81|0
1747835400000|2025-05-21 13:50:00|46.79|44.79|46.58|44.58|46.94|44.94|46.21|44.21|0
1747835700000|2025-05-21 13:55:00|46.6|44.6|46.97|44.97|47|45|46.25|44.25|0
1747836000000|2025-05-21 14:00:00|46.9|44.9|46.2|44.2|46.9|44.9|45.42|43.42|0
1747836300000|2025-05-21 14:05:00|46.15|44.15|46.09|44.09|46.36|44.36|45.7|43.7|0
1747836600000|2025-05-21 14:10:00|46.06|44.06|46.74|44.74|47.02|45.02|46.06|44.06|0
1747836900000|2025-05-21 14:15:00|46.69|44.69|46.62|44.62|46.83|44.83|46.42|44.42|0
1747837200000|2025-05-21 14:20:00|46.57|44.57|46.35|44.35|46.59|44.59|46.02|44.02|0
1747837500000|2025-05-21 14:25:00|46.37|44.37|46.87|44.87|46.9|44.9|46.31|44.31|0
1747837800000|2025-05-21 14:30:00|46.89|44.89|47.14|45.14|47.22|45.22|46.4|44.4|0
1747838100000|2025-05-21 14:35:00|47.16|45.16|46.51|44.51|47.2|45.2|46.46|44.46|0
1747838400000|2025-05-21 14:40:00|46.49|44.49|47.06|45.06|47.15|45.15|46.2|44.2|0
1747838700000|2025-05-21 14:45:00|47.04|45.04|46.97|44.97|47.55|45.55|46.91|44.91|0
1747839000000|2025-05-21 14:50:00|47.02|45.02|46.84|44.84|47.08|45.08|46.47|44.47|0
1747839300000|2025-05-21 14:55:00|46.9|44.9|45.77|43.77|46.93|44.93|45.71|43.71|0
1747839600000|2025-05-21 15:00:00|45.72|43.72|45.7|43.7|46.07|44.07|45.58|43.58|0
1747839900000|2025-05-21 15:05:00|45.68|43.68|44.8|42.8|45.88|43.88|44.58|42.58|0
1747840200000|2025-05-21 15:10:00|44.77|42.77|44.63|42.63|45.13|43.13|44.48|42.48|0
1747840500000|2025-05-21 15:15:00|44.49|42.49|44.86|42.86|44.97|42.97|44.49|42.49|0
1747840800000|2025-05-21 15:20:00|44.81|42.81|44.43|42.43|45.12|43.12|44.43|42.43|0
1747841100000|2025-05-21 15:25:00|44.45|42.45|44.81|42.81|44.88|42.88|44.39|42.39|0
1747841400000|2025-05-21 15:30:00|44.82|42.82|44.93|42.93|45.09|43.09|44.72|42.72|0
1747841700000|2025-05-21 15:35:00|44.88|42.88|45.05|43.05|45.37|43.37|44.88|42.88|0
1747842000000|2025-05-21 15:40:00|45.02|43.02|44.81|42.81|45.12|43.12|44.61|42.61|0
1747842300000|2025-05-21 15:45:00|44.79|42.79|45.01|43.01|45.15|43.15|44.74|42.74|0
1747842600000|2025-05-21 15:50:00|45.06|43.06|44.46|42.46|45.13|43.13|44.45|42.45|0
1747842900000|2025-05-21 15:55:00|44.48|42.48|44.74|42.74|44.83|42.83|44.39|42.39|0
1747843200000|2025-05-21 16:00:00|44.72|42.72|44.73|42.73|44.89|42.89|44.5|42.5|0
1747843500000|2025-05-21 16:05:00|44.76|42.76|44.28|42.28|44.89|42.89|44.2|42.2|0
1747843800000|2025-05-21 16:10:00|44.26|42.26|44.47|42.47|44.79|42.79|44.24|42.24|0
1747844100000|2025-05-21 16:15:00|44.5|42.5|44.65|42.65|44.79|42.79|44.37|42.37|0
1747844400000|2025-05-21 16:20:00|44.67|42.67|44.99|42.99|45.1|43.1|44.64|42.64|0
1747844700000|2025-05-21 16:25:00|45.01|43.01|44.8|42.8|45.05|43.05|44.68|42.68|0
1747845000000|2025-05-21 16:30:00|44.82|42.82|44.41|42.41|44.89|42.89|44.34|42.34|0
1747845300000|2025-05-21 16:35:00|44.44|42.44|44.57|42.57|44.63|42.63|44.28|42.28|0
1747845600000|2025-05-21 16:40:00|44.55|42.55|44.44|42.44|44.71|42.71|44.41|42.41|0
1747845900000|2025-05-21 16:45:00|44.41|42.41|43.9|41.9|44.58|42.58|43.83|41.83|0
1747846200000|2025-05-21 16:50:00|43.88|41.88|44.09|42.09|44.31|42.31|43.83|41.83|0
1747846500000|2025-05-21 16:55:00|44.12|42.12|44.85|42.85|44.94|42.94|44.07|42.07|0
1747846800000|2025-05-21 17:00:00|44.78|42.78|45.11|43.11|45.52|43.52|44.51|42.51|0
1747847100000|2025-05-21 17:05:00|45.06|43.06|46.15|44.15|46.18|44.18|44.8|42.8|0
1747847400000|2025-05-21 17:10:00|46.23|44.23|46.67|44.67|46.87|44.87|46.13|44.13|0
1747847700000|2025-05-21 17:15:00|46.69|44.69|49.34|47.34|50.24|48.24|46.67|44.67|0
1747848000000|2025-05-21 17:20:00|49.31|47.31|52.46|50.46|52.51|50.51|49.31|47.31|0
1747848300000|2025-05-21 17:25:00|52.65|50.25|54.83|52.43|54.83|52.43|52.41|50.01|0
1747848600000|2025-05-21 17:30:00|54.73|52.33|52.32|49.72|56.16|53.76|51.79|49.19|0
1747848900000|2025-05-21 17:35:00|52.42|49.82|49.6|47|52.96|50.36|49.54|46.94|0
1747849200000|2025-05-21 17:40:00|49.57|46.97|51.36|48.76|51.44|48.84|49.57|46.97|0
1747849500000|2025-05-21 17:45:00|51.47|48.87|51.4|48.8|51.8|49.2|50.47|47.87|0
1747849800000|2025-05-21 17:50:00|51.38|48.78|52.44|49.84|52.76|50.16|50.93|48.33|0
1747850100000|2025-05-21 17:55:00|52.43|49.83|52.68|50.08|53.36|50.76|52.28|49.68|0
1747850400000|2025-05-21 18:00:00|52.71|50.11|54.72|52.12|54.81|52.21|52.54|49.94|0
1747850700000|2025-05-21 18:05:00|54.69|52.09|53.2|50.6|55.02|52.42|53.14|50.54|0
1747851000000|2025-05-21 18:10:00|53.23|50.63|54.78|52.18|55.46|52.86|53.09|50.49|0
1747851300000|2025-05-21 18:15:00|54.81|52.21|54.89|52.89|55.04|52.99|53.91|51.67|0
1747851600000|2025-05-21 18:20:00|54.92|52.92|55.44|53.44|56.38|54.38|54.92|52.92|0
1747851900000|2025-05-21 18:25:00|55.5|53.5|54.6|52.6|55.5|53.5|54.02|52.02|0
1747852200000|2025-05-21 18:30:00|54.57|52.57|53.55|51.55|54.77|52.77|53.54|51.54|0
1747852500000|2025-05-21 18:35:00|53.58|51.58|53.89|51.89|54.08|52.08|52.8|50.8|0
1747852800000|2025-05-21 18:40:00|53.86|51.86|53.3|51.3|54.01|52.01|53.15|51.15|0
1747853100000|2025-05-21 18:45:00|53.32|51.32|54.96|52.96|55.13|53.13|53.11|51.11|0
1747853400000|2025-05-21 18:50:00|55.2|53.2|55.64|53.64|55.76|53.76|54.78|52.78|0
1747853700000|2025-05-21 18:55:00|55.67|53.67|56.31|54.31|56.63|54.63|55.6|53.6|0
1747854000000|2025-05-21 19:00:00|56.28|54.28|55.98|53.98|56.69|54.69|55.5|53.5|0
1747854300000|2025-05-21 19:05:00|56.01|54.01|58.36|56.36|58.42|56.42|55.49|53.49|0
1747854600000|2025-05-21 19:10:00|58.42|56.42|57.05|55.05|58.95|56.95|56.87|54.87|0
1747854900000|2025-05-21 19:15:00|57.11|55.11|58.25|56.25|58.34|56.34|56.73|54.73|0
1747855200000|2025-05-21 19:20:00|58.22|56.22|59.15|57.15|59.3|57.3|57.89|55.89|0
1747855500000|2025-05-21 19:25:00|59.13|57.13|59.35|57.35|59.94|57.94|58.96|56.96|0
1747855800000|2025-05-21 19:30:00|59.28|57.28|57.28|55.28|59.28|57.28|57.2|55.2|0
1747856100000|2025-05-21 19:35:00|57.29|55.29|56.16|54.16|57.67|55.67|56.12|54.12|0
1747856400000|2025-05-21 19:40:00|56.13|54.13|56.27|54.27|56.78|54.78|55.85|53.85|0
1747856700000|2025-05-21 19:45:00|56.29|54.29|56.84|54.84|57.29|55.29|56.07|54.07|0
1747857000000|2025-05-21 19:50:00|57.05|55.05|57.55|55.55|57.57|55.57|56.03|54.03|0
1747857300000|2025-05-21 19:55:00|57.6|55.6|57.92|55.92|57.92|55.92|57.05|55.05|0
1747857600000|2025-05-21 20:00:00|57.98|55.98|58.7|56.7|58.83|56.83|57.98|55.98|0
1747857900000|2025-05-21 20:05:00|58.67|56.67|58.64|56.64|58.74|56.74|58.28|56.28|0
1747858200000|2025-05-21 20:10:00|58.67|56.67|59.4|57.4|59.56|57.56|58.63|56.63|0
1747858500000|2025-05-21 20:15:00|59.43|57.43|58.9|56.9|59.5|57.5|58.77|56.77|0
1747858800000|2025-05-21 20:20:00|58.93|56.93|59.14|57.14|59.2|57.2|58.89|56.89|0
1747859100000|2025-05-21 20:25:00|59.11|57.11|59.07|57.07|59.25|57.25|58.91|56.91|0
1747859400000|2025-05-21 20:30:00|59.04|57.04|58.91|56.91|59.16|57.16|58.83|56.83|0
1747859700000|2025-05-21 20:35:00|58.94|56.94|58.92|56.92|59.11|57.11|58.79|56.79|0
1747860000000|2025-05-21 20:40:00|58.89|56.89|58.92|56.92|59.05|57.05|58.83|56.83|0
1747860300000|2025-05-21 20:45:00|58.96|56.96|58.64|56.64|58.96|56.96|58.57|56.57|0
1747860600000|2025-05-21 20:50:00|58.7|56.7|58.76|56.76|58.86|56.86|58.59|56.59|0
1747860900000|2025-05-21 20:55:00|59.09|56.49|58.99|56.39|59.12|56.52|58.85|56.25|0
1747861200000|2025-05-21 21:00:00|58.91|56.31|59.05|56.45|59.06|56.46|58.86|56.26|0
1747861500000|2025-05-21 21:05:00|59.04|56.44|59.08|56.48|59.08|56.48|59.03|56.43|0
1747861800000|2025-05-21 21:10:00|59.11|56.51|58.96|56.36|59.11|56.51|58.94|56.34|0
1747862100000|2025-05-21 21:15:00|58.94|56.34|58.93|56.33|58.94|56.34|58.76|56.16|0
1747862400000|2025-05-21 21:20:00|58.92|56.32|58.77|56.17|58.92|56.32|58.61|56.01|0
1747862700000|2025-05-21 21:25:00|58.75|56.15|58.66|56.06|58.77|56.17|58.56|55.96|0
1747863000000|2025-05-21 21:30:00|58.65|56.05|58.73|56.13|58.76|56.16|58.63|56.03|0
1747863300000|2025-05-21 21:35:00|58.71|56.11|58.72|56.12|58.73|56.13|58.65|56.05|0
1747863600000|2025-05-21 21:40:00|58.71|56.11|58.72|56.12|58.75|56.15|58.71|56.11|0
1747863900000|2025-05-21 21:45:00|58.65|56.05|58.8|56.2|58.8|56.2|58.65|56.05|0
1747864200000|2025-05-21 21:50:00|58.78|56.18|58.84|56.24|58.86|56.26|58.75|56.15|0
1747864500000|2025-05-21 21:55:00|58.85|56.25|58.86|56.26|58.92|56.32|58.8|56.2|0
1747864800000|2025-05-21 22:00:00|59.09|56.49|58.74|56.14|59.09|56.49|58.07|55.47|0
1747865100000|2025-05-21 22:05:00|58.71|56.11|59.54|56.94|59.66|57.06|58.65|56.05|0
1747865400000|2025-05-21 22:10:00|59.49|56.89|59.47|56.87|59.78|57.18|59.32|56.72|0
1747865700000|2025-05-21 22:15:00|59.49|56.89|59.29|56.69|59.59|56.99|59.17|56.57|0
1747866000000|2025-05-21 22:20:00|59.3|56.7|58.97|56.37|59.3|56.7|58.97|56.37|0
1747866300000|2025-05-21 22:25:00|58.98|56.38|58.91|56.31|59.12|56.52|58.82|56.22|0
1747866600000|2025-05-21 22:30:00|58.88|56.28|58.75|56.15|58.95|56.35|58.75|56.15|0
1747866900000|2025-05-21 22:35:00|58.74|56.14|58.96|56.36|59.1|56.5|58.72|56.12|0
1747867200000|2025-05-21 22:40:00|58.98|56.38|59|56.4|59.1|56.5|58.69|56.09|0
1747867500000|2025-05-21 22:45:00|59.02|56.42|58.81|56.21|59.15|56.55|58.76|56.16|0
1747867800000|2025-05-21 22:50:00|58.78|56.18|58.88|56.28|59.05|56.45|58.78|56.18|0
1747868100000|2025-05-21 22:55:00|58.86|56.26|58.89|56.29|58.98|56.38|58.77|56.17|0
1747868400000|2025-05-21 23:00:00|58.95|56.35|59.01|56.41|59.16|56.56|58.89|56.29|0
1747868700000|2025-05-21 23:05:00|58.98|56.38|59.01|56.41|59.07|56.47|58.83|56.23|0
1747869000000|2025-05-21 23:10:00|58.98|56.38|58.54|55.94|58.98|56.38|58.51|55.91|0
1747869300000|2025-05-21 23:15:00|58.55|55.95|58.39|55.79|58.57|55.97|58.39|55.79|0
1747869600000|2025-05-21 23:20:00|58.37|55.77|58.22|55.62|58.43|55.83|58.19|55.59|0
1747869900000|2025-05-21 23:25:00|58.19|55.59|58.34|55.74|58.43|55.83|58.04|55.44|0
1747870200000|2025-05-21 23:30:00|58.4|55.8|58.69|56.09|58.75|56.15|58.38|55.78|0
1747870500000|2025-05-21 23:35:00|58.66|56.06|58.72|56.12|58.81|56.21|58.57|55.97|0
1747870800000|2025-05-21 23:40:00|58.69|56.09|58.57|55.97|58.75|56.15|58.54|55.94|0
1747871100000|2025-05-21 23:45:00|58.6|56|58.6|56|58.78|56.18|58.51|55.91|0
1747871400000|2025-05-21 23:50:00|58.57|55.97|58.5|55.9|58.6|56|58.42|55.82|0
1747871700000|2025-05-21 23:55:00|58.47|55.87|58.59|55.99|58.65|56.05|58.47|55.87|0
1747872000000|2025-05-22 00:00:00|58.56|55.96|58.57|55.97|58.83|56.23|58.52|55.92|0
1747872300000|2025-05-22 00:05:00|58.56|55.96|57.9|55.3|58.57|55.97|57.9|55.3|0
1747872600000|2025-05-22 00:10:00|57.93|55.33|58.4|55.8|58.43|55.83|57.73|55.13|0
1747872900000|2025-05-22 00:15:00|58.43|55.83|57.57|55.57|58.43|56.29|57.5|55.5|0
1747873200000|2025-05-22 00:20:00|57.56|55.56|57.27|55.27|57.58|55.58|57.07|55.07|0
1747873500000|2025-05-22 00:25:00|57.3|55.3|57.54|55.54|57.69|55.69|57.14|55.14|0
1747873800000|2025-05-22 00:30:00|57.59|55.59|57.73|55.73|57.96|55.96|57.59|55.59|0
1747874100000|2025-05-22 00:35:00|57.72|55.72|58.06|56.06|58.08|56.08|57.72|55.72|0
1747874400000|2025-05-22 00:40:00|58.1|56.1|57.91|55.91|58.15|56.15|57.76|55.76|0
1747874700000|2025-05-22 00:45:00|57.9|55.9|57.3|55.3|57.91|55.91|57.26|55.26|0
1747875000000|2025-05-22 00:50:00|57.29|55.29|57.16|55.16|57.29|55.29|57.09|55.09|0
1747875300000|2025-05-22 00:55:00|57.17|55.17|56.78|54.78|57.17|55.17|56.75|54.75|0
1747875600000|2025-05-22 01:00:00|56.77|54.77|56.51|54.51|57.1|55.1|56.39|54.39|0
1747875900000|2025-05-22 01:05:00|56.52|54.52|56.86|54.86|56.99|54.99|56.52|54.52|0
1747876200000|2025-05-22 01:10:00|56.85|54.85|56.79|54.79|56.85|54.85|56.66|54.66|0
1747876500000|2025-05-22 01:15:00|56.82|54.82|57.04|55.04|57.07|55.07|56.66|54.66|0
1747876800000|2025-05-22 01:20:00|57.01|55.01|57.09|55.09|57.29|55.29|56.82|54.82|0
1747877100000|2025-05-22 01:25:00|57.07|55.07|57.53|55.53|57.56|55.56|57.07|55.07|0
1747877400000|2025-05-22 01:30:00|57.55|55.55|57.34|55.34|57.55|55.55|57.21|55.21|0
1747877700000|2025-05-22 01:35:00|57.33|55.33|57.5|55.5|57.62|55.62|57.3|55.3|0
1747878000000|2025-05-22 01:40:00|57.51|55.51|57.37|55.37|57.53|55.53|57.2|55.2|0
1747878300000|2025-05-22 01:45:00|57.34|55.34|57.86|55.86|57.89|55.89|57.07|55.07|0
1747878600000|2025-05-22 01:50:00|57.83|55.83|58.04|56.04|58.04|56.04|57.73|55.73|0
1747878900000|2025-05-22 01:55:00|58.01|56.01|58.35|56.35|58.38|56.38|57.97|55.97|0
1747879200000|2025-05-22 02:00:00|58.33|56.33|58.07|56.07|58.36|56.36|58.05|56.05|0
1747879500000|2025-05-22 02:05:00|58.09|56.09|57.35|55.35|58.13|56.13|57.28|55.28|0
1747879800000|2025-05-22 02:10:00|57.32|55.32|58.06|56.06|58.17|56.17|57.32|55.32|0
1747880100000|2025-05-22 02:15:00|58.04|56.04|58.26|56.26|58.3|56.3|57.96|55.96|0
1747880400000|2025-05-22 02:20:00|58.23|56.23|58.33|56.33|58.37|56.37|58.16|56.16|0
1747880700000|2025-05-22 02:25:00|58.3|56.3|58.23|56.23|58.31|56.31|58.07|56.07|0
1747881000000|2025-05-22 02:30:00|58.3|56.3|58.11|56.11|58.3|56.3|58.11|56.11|0
1747881300000|2025-05-22 02:35:00|58.09|56.09|57.96|55.96|58.38|56.38|57.85|55.85|0
1747881600000|2025-05-22 02:40:00|58|56|58.04|56.04|58.04|56.04|57.84|55.84|0
1747881900000|2025-05-22 02:45:00|57.96|55.96|58.18|56.18|58.21|56.21|57.9|55.9|0
1747882200000|2025-05-22 02:50:00|58.2|56.2|58.24|56.24|58.3|56.3|58.12|56.12|0
1747882500000|2025-05-22 02:55:00|58.23|56.23|58.23|56.23|58.43|56.43|58.23|56.23|0
1747882800000|2025-05-22 03:00:00|58.2|56.2|57.96|55.96|58.23|56.23|57.87|55.87|0
1747883100000|2025-05-22 03:05:00|57.93|55.93|57.52|55.52|57.94|55.94|57.46|55.46|0
1747883400000|2025-05-22 03:10:00|57.54|55.54|57.52|55.52|57.61|55.61|57.43|55.43|0
1747883700000|2025-05-22 03:15:00|57.5|55.5|57.44|55.44|57.51|55.51|57.36|55.36|0
1747884000000|2025-05-22 03:20:00|57.46|55.46|57.55|55.55|57.68|55.68|57.38|55.38|0
1747884300000|2025-05-22 03:25:00|57.52|55.52|57.71|55.71|57.73|55.73|57.46|55.46|0
1747884600000|2025-05-22 03:30:00|57.73|55.73|57.6|55.6|57.73|55.73|57.54|55.54|0
1747884900000|2025-05-22 03:35:00|57.57|55.57|57.91|55.91|58.07|56.07|57.57|55.57|0
1747885200000|2025-05-22 03:40:00|57.93|55.93|57.68|55.68|57.93|55.93|57.61|55.61|0
1747885500000|2025-05-22 03:45:00|57.67|55.67|57.6|55.6|57.72|55.72|57.57|55.57|0
1747885800000|2025-05-22 03:50:00|57.59|55.59|57.74|55.74|57.78|55.78|57.4|55.4|0
1747886100000|2025-05-22 03:55:00|57.73|55.73|57.8|55.8|57.85|55.85|57.67|55.67|0
1747886400000|2025-05-22 04:00:00|58.71|56.71|57.93|55.93|58.76|56.76|57.86|55.86|0
1747886700000|2025-05-22 04:05:00|57.96|55.96|58|56|58.07|56.07|57.9|55.9|0
1747887000000|2025-05-22 04:10:00|57.97|55.97|57.9|55.9|58.03|56.03|57.73|55.73|0
1747887300000|2025-05-22 04:15:00|57.94|55.94|57.95|55.95|58.08|56.08|57.9|55.9|0
1747887600000|2025-05-22 04:20:00|57.96|55.96|57.97|55.97|58.01|56.01|57.9|55.9|0
1747887900000|2025-05-22 04:25:00|57.95|55.95|58.02|56.02|58.04|56.04|57.92|55.92|0
1747888200000|2025-05-22 04:30:00|57.99|55.99|57.85|55.85|58.01|56.01|57.79|55.79|0
1747888500000|2025-05-22 04:35:00|57.88|55.88|58.01|56.01|58.03|56.03|57.87|55.87|0
1747888800000|2025-05-22 04:40:00|58.02|56.02|57.99|55.99|58.11|56.11|57.97|55.97|0
1747889100000|2025-05-22 04:45:00|58.02|56.02|58.1|56.1|58.15|56.15|57.97|55.97|0
1747889400000|2025-05-22 04:50:00|58.13|56.13|58.32|56.32|58.32|56.32|58.12|56.12|0
1747889700000|2025-05-22 04:55:00|58.35|56.35|58.24|56.24|58.37|56.37|58.18|56.18|0
1747890000000|2025-05-22 05:00:00|58.27|56.27|58.4|56.4|58.5|56.5|58.19|56.19|0
1747890300000|2025-05-22 05:05:00|58.37|56.37|58.11|56.11|58.4|56.4|58.11|56.11|0
1747890600000|2025-05-22 05:10:00|58.17|56.17|58.22|56.22|58.33|56.33|58.17|56.17|0
1747890900000|2025-05-22 05:15:00|58.23|56.23|58.21|56.21|58.26|56.26|58.16|56.16|0
1747891200000|2025-05-22 05:20:00|58.23|56.23|58.21|56.21|58.32|56.32|58.15|56.15|0
1747891500000|2025-05-22 05:25:00|58.18|56.18|57.2|55.2|58.18|56.18|57.14|55.14|0
1747891800000|2025-05-22 05:30:00|57.19|55.19|56.96|54.96|57.29|55.29|56.93|54.93|0
1747892100000|2025-05-22 05:35:00|57.22|55.22|57.29|55.29|57.4|55.4|57.03|55.03|0
1747892400000|2025-05-22 05:40:00|57.32|55.32|57.28|55.28|57.4|55.4|57.22|55.22|0
1747892700000|2025-05-22 05:45:00|57.31|55.31|57.09|55.09|57.56|55.56|57.02|55.02|0
1747893000000|2025-05-22 05:50:00|57.11|55.11|57.04|55.04|57.21|55.21|56.96|54.96|0
1747893300000|2025-05-22 05:55:00|57.06|55.06|57.05|55.05|57.13|55.13|56.97|54.97|0
1747893600000|2025-05-22 06:00:00|57.08|55.08|57.48|55.48|57.68|55.68|57.06|55.06|0
1747893900000|2025-05-22 06:05:00|57.51|55.51|57.86|55.86|58.01|56.01|57.48|55.48|0
1747894200000|2025-05-22 06:10:00|57.85|55.85|57.65|55.65|58.02|56.02|57.65|55.65|0
1747894500000|2025-05-22 06:15:00|57.63|55.63|57.6|55.6|57.84|55.84|57.59|55.59|0
1747894800000|2025-05-22 06:20:00|57.65|55.65|57.17|55.17|57.77|55.77|57.11|55.11|0
1747895100000|2025-05-22 06:25:00|57.2|55.2|57.83|55.83|58.04|56.04|57.13|55.13|0
1747895400000|2025-05-22 06:30:00|57.86|55.86|57.37|55.37|57.86|55.86|57.26|55.26|0
1747895700000|2025-05-22 06:35:00|57.25|55.25|57.19|55.19|57.45|55.45|57.19|55.19|0
1747896000000|2025-05-22 06:40:00|57.22|55.22|57.2|55.2|57.28|55.28|57.11|55.11|0
1747896300000|2025-05-22 06:45:00|57.23|55.23|56.68|54.68|57.25|55.25|56.6|54.6|0
1747896600000|2025-05-22 06:50:00|56.65|54.65|57.17|55.17|57.18|55.18|56.63|54.63|0
1747896900000|2025-05-22 06:55:00|57.16|55.16|57.33|55.33|57.41|55.41|57.11|55.11|0
1747897200000|2025-05-22 07:00:00|57.34|55.34|56.24|54.24|57.37|55.37|56.24|54.24|0
1747897500000|2025-05-22 07:05:00|56.27|54.27|56.71|54.71|56.71|54.71|56.04|54.04|0
1747897800000|2025-05-22 07:10:00|56.74|54.74|56.94|54.94|57.09|55.09|56.67|54.67|0
1747898100000|2025-05-22 07:15:00|57|55|57.38|55.38|57.55|55.55|56.91|54.91|0
1747898400000|2025-05-22 07:20:00|57.43|55.43|56.88|54.88|57.47|55.47|56.74|54.74|0
1747898700000|2025-05-22 07:25:00|56.87|54.87|57.25|55.25|57.45|55.45|56.85|54.85|0
1747899000000|2025-05-22 07:30:00|57.39|55.39|56.69|54.69|57.63|55.63|56.69|54.69|0
1747899300000|2025-05-22 07:35:00|56.67|54.67|56.79|54.79|56.87|54.87|56.36|54.36|0
1747899600000|2025-05-22 07:40:00|56.82|54.82|57.56|55.56|57.57|55.57|56.76|54.76|0
1747899900000|2025-05-22 07:45:00|57.53|55.53|57.46|55.46|57.63|55.63|57.04|55.04|0
1747900200000|2025-05-22 07:50:00|57.53|55.53|57.51|55.51|57.67|55.67|57.24|55.24|0
1747900500000|2025-05-22 07:55:00|57.55|55.55|56.96|54.96|57.55|55.55|56.89|54.89|0
1747900800000|2025-05-22 08:00:00|56.98|54.98|56.43|54.43|57.12|55.12|56.43|54.43|0
1747901100000|2025-05-22 08:05:00|56.49|54.49|56.96|54.96|57.09|55.09|56.41|54.41|0
1747901400000|2025-05-22 08:10:00|56.93|54.93|57.26|55.26|57.5|55.5|56.84|54.84|0
1747901700000|2025-05-22 08:15:00|57.3|55.3|56.21|54.21|57.32|55.32|56.15|54.15|0
1747902000000|2025-05-22 08:20:00|56.19|54.19|56.34|54.34|56.38|54.38|56.04|54.04|0
1747902300000|2025-05-22 08:25:00|56.37|54.37|56.3|54.3|56.45|54.45|56.22|54.22|0
1747902600000|2025-05-22 08:30:00|56.31|54.31|56.95|54.95|57.05|55.05|56.23|54.23|0
1747902900000|2025-05-22 08:35:00|57.08|55.08|56.66|54.66|57.11|55.11|56.57|54.57|0
1747903200000|2025-05-22 08:40:00|56.64|54.64|56.2|54.2|56.72|54.72|56.09|54.09|0
1747903500000|2025-05-22 08:45:00|56.21|54.21|56.25|54.25|56.5|54.5|56.19|54.19|0
1747903800000|2025-05-22 08:50:00|56.28|54.28|56.23|54.23|56.37|54.37|56.13|54.13|0
1747904100000|2025-05-22 08:55:00|56.22|54.22|56.49|54.49|56.49|54.49|56.16|54.16|0
1747904400000|2025-05-22 09:00:00|56.52|54.52|56.99|54.99|57.01|55.01|56.45|54.45|0
1747904700000|2025-05-22 09:05:00|57.02|55.02|57.06|55.06|57.2|55.2|56.95|54.95|0
1747905000000|2025-05-22 09:10:00|57.03|55.03|56.83|54.83|57.03|55.03|56.76|54.76|0
1747905300000|2025-05-22 09:15:00|56.86|54.86|56.91|54.91|57.14|55.14|56.78|54.78|0
1747905600000|2025-05-22 09:20:00|56.94|54.94|56.55|54.55|56.96|54.96|56.49|54.49|0
1747905900000|2025-05-22 09:25:00|56.58|54.58|56.2|54.2|56.7|54.7|56.12|54.12|0
1747906200000|2025-05-22 09:30:00|56.23|54.23|56.26|54.26|56.31|54.31|56.15|54.15|0
1747906500000|2025-05-22 09:35:00|56.23|54.23|55.9|53.9|56.3|54.3|55.86|53.86|0
1747906800000|2025-05-22 09:40:00|55.88|53.88|56.62|54.62|56.73|54.73|55.88|53.88|0
1747907100000|2025-05-22 09:45:00|56.61|54.61|56.83|54.83|56.98|54.98|56.54|54.54|0
1747907400000|2025-05-22 09:50:00|56.81|54.81|56.79|54.79|56.87|54.87|56.63|54.63|0
1747907700000|2025-05-22 09:55:00|56.73|54.73|56.57|54.57|56.74|54.74|56.46|54.46|0
1747908000000|2025-05-22 10:00:00|56.6|54.6|56.9|54.9|57.07|55.07|56.58|54.58|0
1747908300000|2025-05-22 10:05:00|56.88|54.88|57.45|55.45|57.52|55.52|56.82|54.82|0
1747908600000|2025-05-22 10:10:00|57.42|55.42|56.49|54.49|57.49|55.49|56.43|54.43|0
1747908900000|2025-05-22 10:15:00|56.47|54.47|56.24|54.24|56.52|54.52|56.11|54.11|0
1747909200000|2025-05-22 10:20:00|56.22|54.22|56.36|54.36|56.52|54.52|56.22|54.22|0
1747909500000|2025-05-22 10:25:00|56.33|54.33|56.25|54.25|56.61|54.61|56.22|54.22|0
1747909800000|2025-05-22 10:30:00|56.24|54.24|56.51|54.51|56.68|54.68|56.21|54.21|0
1747910100000|2025-05-22 10:35:00|56.54|54.54|56.49|54.49|56.62|54.62|56.34|54.34|0
1747910400000|2025-05-22 10:40:00|56.5|54.5|56.53|54.53|56.61|54.61|56.43|54.43|0
1747910700000|2025-05-22 10:45:00|56.59|54.59|56.59|54.59|56.65|54.65|56.47|54.47|0
1747911000000|2025-05-22 10:50:00|56.55|54.55|56.69|54.69|56.69|54.69|56.49|54.49|0
1747911300000|2025-05-22 10:55:00|56.72|54.72|57.21|55.21|57.34|55.34|56.49|54.49|0
1747911600000|2025-05-22 11:00:00|57.24|55.24|56.42|54.42|57.25|55.25|56.26|54.26|0
1747911900000|2025-05-22 11:05:00|56.45|54.45|55.73|53.73|56.61|54.61|55.67|53.67|0
1747912200000|2025-05-22 11:10:00|55.77|53.77|57.53|55.53|57.57|55.57|55.77|53.77|0
1747912500000|2025-05-22 11:15:00|57.55|55.55|56.95|54.95|57.68|55.68|56.95|54.95|0
1747912800000|2025-05-22 11:20:00|56.94|54.94|57.19|55.19|57.22|55.22|56.68|54.68|0
1747913100000|2025-05-22 11:25:00|57.22|55.22|58.09|56.09|58.11|56.11|57.22|55.22|0
1747913400000|2025-05-22 11:30:00|58.2|56.2|58.52|56.52|58.65|56.65|57.97|55.97|0
1747913700000|2025-05-22 11:35:00|58.6|56.6|59.12|57.12|59.17|57.17|58.48|56.48|0
1747914000000|2025-05-22 11:40:00|59.15|57.15|58.9|56.9|59.21|57.21|58.61|56.61|0
1747914300000|2025-05-22 11:45:00|58.99|56.99|59.76|57.76|59.91|57.91|58.94|56.94|0
1747914600000|2025-05-22 11:50:00|59.79|57.79|60.5|58.5|60.66|58.66|59.76|57.76|0
1747914900000|2025-05-22 11:55:00|60.53|58.53|62.42|60.42|62.52|60.52|60.34|58.34|0
1747915200000|2025-05-22 12:00:00|62.61|60.61|62.03|60.03|62.94|60.94|61.86|59.86|0
1747915500000|2025-05-22 12:05:00|61.99|59.99|61.52|59.52|62.17|60.17|61.27|59.27|0
1747915800000|2025-05-22 12:10:00|61.55|59.55|63.17|61.17|63.29|61.29|61.52|59.52|0
1747916100000|2025-05-22 12:15:00|63.1|61.1|63.61|61.61|64.36|62.36|63|61|0
1747916400000|2025-05-22 12:20:00|63.59|61.59|64.44|62.44|64.5|62.5|63.24|61.24|0
1747916700000|2025-05-22 12:25:00|64.53|62.53|65.1|63.1|65.13|63.13|64.04|62.04|0
1747917000000|2025-05-22 12:30:00|65.13|63.13|63.8|61.8|65.23|63.23|63.76|61.76|0
1747917300000|2025-05-22 12:35:00|63.71|61.71|62.17|60.17|63.87|61.87|62.14|60.14|0
1747917600000|2025-05-22 12:40:00|62.22|60.22|61.92|59.92|62.52|60.52|61.72|59.72|0
1747917900000|2025-05-22 12:45:00|61.81|59.81|60.68|58.68|62.09|60.09|60.67|58.67|0
1747918200000|2025-05-22 12:50:00|60.56|58.56|60.09|58.09|60.78|58.78|60.06|58.06|0
1747918500000|2025-05-22 12:55:00|60.06|58.06|59.52|57.52|60.22|58.22|59.43|57.43|0
1747918800000|2025-05-22 13:00:00|59.55|57.55|59.11|57.11|59.55|57.55|58.53|56.53|0
1747919100000|2025-05-22 13:05:00|59.08|57.08|59.16|57.16|59.29|57.29|58.6|56.6|0
1747919400000|2025-05-22 13:10:00|59.14|57.14|59.07|57.07|59.19|57.19|58.84|56.84|0
1747919700000|2025-05-22 13:15:00|59.01|57.01|60.46|58.46|60.46|58.46|59.01|57.01|0
1747920000000|2025-05-22 13:20:00|60.43|58.43|60.38|57.78|60.65|58.65|59.9|57.75|0
1747920300000|2025-05-22 13:25:00|60.5|57.9|60.56|57.96|60.65|58.05|60.02|57.42|0
1747920600000|2025-05-22 13:30:00|60.26|58.26|61.73|59.73|61.92|59.92|58.98|56.98|0
1747920900000|2025-05-22 13:35:00|61.87|59.87|60.65|58.65|62.22|60.22|60.51|58.51|0
1747921200000|2025-05-22 13:40:00|60.71|58.71|59.82|57.82|60.71|58.71|59.23|57.23|0
1747921500000|2025-05-22 13:45:00|59.83|57.83|59.96|57.96|60.54|58.54|59.29|57.29|0
1747921800000|2025-05-22 13:50:00|59.93|57.93|57.76|55.76|60.21|58.21|57.28|55.28|0
1747922100000|2025-05-22 13:55:00|57.93|55.93|56.68|54.68|58.04|56.04|56.45|54.45|0
1747922400000|2025-05-22 14:00:00|56.63|54.63|55.47|53.47|56.7|54.7|55.33|53.33|0
1747922700000|2025-05-22 14:05:00|55.46|53.46|55.11|53.11|55.82|53.82|54.65|52.65|0
1747923000000|2025-05-22 14:10:00|55.16|53.16|56.8|54.8|56.9|54.9|55.16|53.16|0
1747923300000|2025-05-22 14:15:00|56.77|54.77|56.44|54.44|56.96|54.96|56.29|54.29|0
1747923600000|2025-05-22 14:20:00|56.5|54.5|58.02|56.02|58.34|56.34|56.5|54.5|0
1747923900000|2025-05-22 14:25:00|58.05|56.05|57.85|55.85|58.5|56.5|57.21|55.21|0
1747924200000|2025-05-22 14:30:00|57.92|55.92|57.78|55.78|58.24|56.24|57.28|55.28|0
1747924500000|2025-05-22 14:35:00|57.84|55.84|58.63|56.63|59|57|57.5|55.5|0
1747924800000|2025-05-22 14:40:00|58.72|56.72|58.71|56.71|58.88|56.88|57.49|55.49|0
1747925100000|2025-05-22 14:45:00|58.68|56.68|58.31|56.31|58.74|56.74|57.54|55.54|0
1747925400000|2025-05-22 14:50:00|58.25|56.25|59.07|57.07|59.13|57.13|57.92|55.92|0
1747925700000|2025-05-22 14:55:00|59.13|57.13|58.28|56.28|60.15|58.15|57.99|55.99|0
1747926000000|2025-05-22 15:00:00|58.31|56.31|57.53|55.53|58.31|56.31|57.36|55.36|0
1747926300000|2025-05-22 15:05:00|57.56|55.56|57.27|55.27|58.18|56.18|57.01|55.01|0
1747926600000|2025-05-22 15:10:00|57.24|55.24|58.11|56.11|58.11|56.11|57.15|55.15|0
1747926900000|2025-05-22 15:15:00|58.05|56.05|58.37|56.37|59.17|57.17|58.02|56.02|0
1747927200000|2025-05-22 15:20:00|58.31|56.31|57.07|55.07|58.44|56.44|56.97|54.97|0
1747927500000|2025-05-22 15:25:00|57.04|55.04|58.57|56.57|58.57|56.57|56.92|54.92|0
1747927800000|2025-05-22 15:30:00|58.63|56.63|57.5|55.5|58.89|56.89|57.43|55.43|0
1747928100000|2025-05-22 15:35:00|57.44|55.44|56.78|54.78|57.59|55.59|56.51|54.51|0
1747928400000|2025-05-22 15:40:00|56.82|54.82|56.36|54.36|57|55|56.15|54.15|0
1747928700000|2025-05-22 15:45:00|56.32|54.32|56.6|54.6|56.82|54.82|55.8|53.8|0
1747929000000|2025-05-22 15:50:00|56.65|54.65|56.25|54.25|56.84|54.84|56.25|54.25|0
1747929300000|2025-05-22 15:55:00|56.31|54.31|56.09|54.09|56.43|54.43|56.03|54.03|0
1747929600000|2025-05-22 16:00:00|56|54|55.72|53.72|56.08|54.08|55.4|53.4|0
1747929900000|2025-05-22 16:05:00|55.66|53.66|55.5|53.5|56.44|54.44|55.33|53.33|0
1747930200000|2025-05-22 16:10:00|55.55|53.55|54.76|52.76|55.67|53.67|54.71|52.71|0
1747930500000|2025-05-22 16:15:00|54.71|52.71|55.2|53.2|55.23|53.23|53.87|51.87|0
1747930800000|2025-05-22 16:20:00|55.17|53.17|55.58|53.58|55.61|53.61|55.14|53.14|0
1747931100000|2025-05-22 16:25:00|55.63|53.63|55.84|53.84|55.96|53.96|55.3|53.3|0
1747931400000|2025-05-22 16:30:00|55.81|53.81|56.24|54.24|56.53|54.53|55.66|53.66|0
1747931700000|2025-05-22 16:35:00|56.19|54.19|56.08|54.08|56.45|54.45|55.73|53.73|0
1747932000000|2025-05-22 16:40:00|56.07|54.07|56.37|54.37|56.46|54.46|55.89|53.89|0
1747932300000|2025-05-22 16:45:00|56.35|54.35|57.17|55.17|57.2|55.2|56.32|54.32|0
1747932600000|2025-05-22 16:50:00|57.14|55.14|56.89|54.89|57.34|55.34|56.73|54.73|0
1747932900000|2025-05-22 16:55:00|56.86|54.86|57.81|55.81|57.89|55.89|56.83|54.83|0
1747933200000|2025-05-22 17:00:00|57.78|55.78|58.17|56.17|58.37|56.37|57.56|55.56|0
1747933500000|2025-05-22 17:05:00|58.14|56.14|58.31|56.31|58.34|56.34|57.66|55.66|0
1747933800000|2025-05-22 17:10:00|58.34|56.34|58.31|56.31|58.44|56.44|57.99|55.99|0
1747934100000|2025-05-22 17:15:00|58.25|56.25|56.96|54.96|58.32|56.32|56.55|54.55|0
1747934400000|2025-05-22 17:20:00|56.99|54.99|55.66|53.66|56.99|54.99|55.66|53.66|0
1747934700000|2025-05-22 17:25:00|55.72|53.72|55.48|53.48|55.95|53.95|55.39|53.39|0
1747935000000|2025-05-22 17:30:00|55.51|53.51|54.97|52.97|55.88|53.88|54.94|52.94|0
1747935300000|2025-05-22 17:35:00|54.89|52.89|55.18|53.18|55.55|53.55|54.84|52.84|0
1747935600000|2025-05-22 17:40:00|55.15|53.15|54.4|52.4|55.27|53.27|54.4|52.4|0
1747935900000|2025-05-22 17:45:00|54.34|52.34|54.61|52.61|55|53|54.34|52.34|0
1747936200000|2025-05-22 17:50:00|54.58|52.58|54.7|52.7|54.81|52.81|54.55|52.55|0
1747936500000|2025-05-22 17:55:00|54.73|52.73|54.31|52.31|54.79|52.79|53.81|51.81|0
1747936800000|2025-05-22 18:00:00|54.33|52.33|54.22|52.22|54.44|52.44|53.8|51.8|0
1747937100000|2025-05-22 18:05:00|54.16|52.16|54.21|52.21|54.63|52.63|53.99|51.99|0
1747937400000|2025-05-22 18:10:00|54.2|52.2|54.11|52.11|54.68|52.68|54|52|0
1747937700000|2025-05-22 18:15:00|54.08|52.08|53.97|51.97|54.29|52.29|53.89|51.89|0
1747938000000|2025-05-22 18:20:00|54|52|53.82|51.82|54.45|52.45|53.69|51.69|0
1747938300000|2025-05-22 18:25:00|53.85|51.85|54.24|52.24|54.3|52.3|53.61|51.61|0
1747938600000|2025-05-22 18:30:00|54.26|52.26|54.16|52.16|54.52|52.52|54.03|52.03|0
1747938900000|2025-05-22 18:35:00|54.14|52.14|54.65|52.65|54.65|52.65|53.92|51.92|0
1747939200000|2025-05-22 18:40:00|54.68|52.68|54.6|52.6|54.96|52.96|54.42|52.42|0
1747939500000|2025-05-22 18:45:00|54.57|52.57|54.49|52.49|54.68|52.68|54.16|52.16|0
1747939800000|2025-05-22 18:50:00|54.52|52.52|53.99|51.99|54.52|52.52|53.73|51.73|0
1747940100000|2025-05-22 18:55:00|53.96|51.96|53.53|51.53|53.96|51.96|53.17|51.17|0
1747940400000|2025-05-22 19:00:00|53.5|51.5|53.16|51.16|53.74|51.74|53.13|51.13|0
1747940700000|2025-05-22 19:05:00|53.19|51.19|53.49|51.49|53.52|51.52|52.91|50.91|0
1747941000000|2025-05-22 19:10:00|53.54|51.54|53.1|51.1|53.64|51.64|53.07|51.07|0
1747941300000|2025-05-22 19:15:00|53.07|51.07|53.42|51.42|53.5|51.5|53.07|51.07|0
1747941600000|2025-05-22 19:20:00|53.45|51.45|53.25|51.25|53.59|51.59|53.13|51.13|0
1747941900000|2025-05-22 19:25:00|53.23|51.23|52.41|50.41|53.33|51.33|52.41|50.41|0
1747942200000|2025-05-22 19:30:00|52.36|50.36|53.35|51.35|53.62|51.62|52.36|50.36|0
1747942500000|2025-05-22 19:35:00|53.32|51.32|53.82|51.82|54.11|52.11|53.29|51.29|0
1747942800000|2025-05-22 19:40:00|53.94|51.94|54.58|52.58|54.61|52.61|53.69|51.69|0
1747943100000|2025-05-22 19:45:00|54.61|52.61|54.49|52.49|55.48|53.48|54.3|52.3|0
1747943400000|2025-05-22 19:50:00|54.23|52.23|55.83|53.83|55.83|53.83|53.84|51.84|0
1747943700000|2025-05-22 19:55:00|55.78|53.78|57.44|55.44|57.76|55.76|55.78|53.78|0
1747944000000|2025-05-22 20:00:00|57.26|55.26|56.51|54.51|57.26|55.26|56.48|54.48|0
1747944300000|2025-05-22 20:05:00|56.45|54.45|56.67|54.67|56.88|54.88|56.45|54.45|0
1747944600000|2025-05-22 20:10:00|56.73|54.73|56.87|54.87|57.07|55.07|56.7|54.7|0
1747944900000|2025-05-22 20:15:00|56.81|54.81|57.05|55.05|57.1|55.1|56.63|54.63|0
1747945200000|2025-05-22 20:20:00|57.03|55.03|57.03|55.03|57.14|55.14|56.9|54.9|0
1747945500000|2025-05-22 20:25:00|57.06|55.06|57.19|55.19|57.32|55.32|57.06|55.06|0
1747945800000|2025-05-22 20:30:00|57.22|55.22|56.94|54.94|57.24|55.24|56.86|54.86|0
1747946100000|2025-05-22 20:35:00|56.91|54.91|56.72|54.72|56.99|54.99|56.64|54.64|0
1747946400000|2025-05-22 20:40:00|56.73|54.73|56.54|54.54|56.79|54.79|56.44|54.44|0
1747946700000|2025-05-22 20:45:00|56.53|54.53|56.26|54.26|56.58|54.58|56.23|54.23|0
1747947000000|2025-05-22 20:50:00|56.29|54.29|55.91|53.91|56.32|54.32|55.88|53.88|0
1747947300000|2025-05-22 20:55:00|56.21|53.61|56.06|53.46|56.27|53.67|56.01|53.41|0
1747947600000|2025-05-22 21:00:00|56.07|53.47|56.03|53.43|56.1|53.5|56.02|53.42|0
1747947900000|2025-05-22 21:05:00|56.02|53.42|55.94|53.34|56.02|53.42|55.86|53.26|0
1747948200000|2025-05-22 21:10:00|55.95|53.35|56|53.4|56|53.4|55.94|53.34|0
1747948500000|2025-05-22 21:15:00|55.99|53.39|55.97|53.37|56|53.4|55.94|53.34|0
1747948800000|2025-05-22 21:20:00|55.98|53.38|56.03|53.43|56.03|53.43|55.94|53.34|0
1747949100000|2025-05-22 21:25:00|56.01|53.41|56.02|53.42|56.02|53.42|56|53.4|0
1747949400000|2025-05-22 21:30:00|56.04|53.44|56.05|53.45|56.07|53.47|56.01|53.41|0
1747949700000|2025-05-22 21:35:00|56.06|53.46|56.05|53.45|56.08|53.48|56.03|53.43|0
1747950000000|2025-05-22 21:40:00|56.04|53.44|56.04|53.44|56.05|53.45|56.02|53.42|0
1747950300000|2025-05-22 21:45:00|56.02|53.42|56.03|53.43|56.03|53.43|56.01|53.41|0
1747950600000|2025-05-22 21:50:00|56.02|53.42|56|53.4|56.08|53.48|56|53.4|0
1747950900000|2025-05-22 21:55:00|55.99|53.39|55.83|53.23|55.99|53.39|55.83|53.23|0
1747951200000|2025-05-22 22:00:00|55.69|53.09|56.26|53.66|56.32|53.72|55.54|52.94|0
1747951500000|2025-05-22 22:05:00|56.25|53.65|56.3|53.7|56.33|53.73|56.12|53.52|0
1747951800000|2025-05-22 22:10:00|56.33|53.73|56.35|53.75|56.42|53.82|56.16|53.56|0
1747952100000|2025-05-22 22:15:00|56.33|53.73|56.24|53.64|56.37|53.77|56.18|53.58|0
1747952400000|2025-05-22 22:20:00|56.28|53.68|56.37|53.77|56.38|53.78|56.21|53.61|0
1747952700000|2025-05-22 22:25:00|56.38|53.78|56.57|53.97|56.61|54.01|56.32|53.72|0
1747953000000|2025-05-22 22:30:00|56.56|53.96|56.69|54.09|56.73|54.13|56.56|53.96|0
1747953300000|2025-05-22 22:35:00|56.67|54.07|56.76|54.16|56.76|54.16|56.67|54.07|0
1747953600000|2025-05-22 22:40:00|56.73|54.13|56.75|54.15|56.84|54.24|56.65|54.05|0
1747953900000|2025-05-22 22:45:00|56.77|54.17|56.96|54.36|56.99|54.39|56.75|54.15|0
1747954200000|2025-05-22 22:50:00|56.94|54.34|57.84|55.24|57.87|55.27|56.93|54.33|0
1747954500000|2025-05-22 22:55:00|57.87|55.27|57.75|55.15|57.9|55.3|57.69|55.09|0
1747954800000|2025-05-22 23:00:00|57.77|55.17|57.72|55.12|58.02|55.42|57.69|55.09|0
1747955100000|2025-05-22 23:05:00|57.7|55.1|57.63|55.03|57.72|55.12|57.6|55|0
1747955400000|2025-05-22 23:10:00|57.66|55.06|57.27|54.67|57.71|55.11|57.27|54.67|0
1747955700000|2025-05-22 23:15:00|57.22|54.62|57.12|54.52|57.27|54.67|57.09|54.49|0
1747956000000|2025-05-22 23:20:00|57.13|54.53|57.17|54.57|57.17|54.57|57|54.4|0
1747956300000|2025-05-22 23:25:00|57.2|54.6|57.1|54.5|57.23|54.63|57|54.4|0
1747956600000|2025-05-22 23:30:00|57.08|54.48|57.14|54.54|57.14|54.54|56.94|54.34|0
1747956900000|2025-05-22 23:35:00|57.17|54.57|57.4|54.8|57.46|54.86|57.17|54.57|0
1747957200000|2025-05-22 23:40:00|57.39|54.79|57.31|54.71|57.46|54.86|57.25|54.65|0
1747957500000|2025-05-22 23:45:00|57.33|54.73|57.07|54.47|57.37|54.77|57.07|54.47|0
1747957800000|2025-05-22 23:50:00|56.96|54.36|56.85|54.25|56.96|54.36|56.84|54.24|0
1747958100000|2025-05-22 23:55:00|56.86|54.26|56.89|54.29|56.95|54.35|56.77|54.17|0
1747958400000|2025-05-23 00:00:00|56.86|54.26|56.38|53.78|56.86|54.26|56.25|53.65|0
1747958700000|2025-05-23 00:05:00|56.39|53.79|56.59|53.99|56.59|53.99|56.3|53.7|0
1747959000000|2025-05-23 00:10:00|56.58|53.98|56.42|53.82|56.65|54.05|56.26|53.66|0
1747959300000|2025-05-23 00:15:00|56.44|53.84|56.19|54.19|56.47|54.47|56.11|53.79|0
1747959600000|2025-05-23 00:20:00|56.2|54.2|56.5|54.5|56.55|54.55|56.18|54.18|0
1747959900000|2025-05-23 00:25:00|56.51|54.51|56.3|54.3|56.61|54.61|56.29|54.29|0
1747960200000|2025-05-23 00:30:00|56.26|54.26|56.45|54.45|56.63|54.63|56.14|54.14|0
1747960500000|2025-05-23 00:35:00|56.46|54.46|56.51|54.51|56.51|54.51|56.03|54.03|0
1747960800000|2025-05-23 00:40:00|56.49|54.49|56.5|54.5|56.56|54.56|56.39|54.39|0
1747961100000|2025-05-23 00:45:00|56.52|54.52|56.12|54.12|56.55|54.55|56.12|54.12|0
1747961400000|2025-05-23 00:50:00|56.09|54.09|55.96|53.96|56.18|54.18|55.96|53.96|0
1747961700000|2025-05-23 00:55:00|55.93|53.93|55.87|53.87|55.99|53.99|55.87|53.87|0
1747962000000|2025-05-23 01:00:00|55.9|53.9|56.62|54.62|56.64|54.64|55.89|53.89|0
1747962300000|2025-05-23 01:05:00|56.61|54.61|57.02|55.02|57.03|55.03|56.59|54.59|0
1747962600000|2025-05-23 01:10:00|57.01|55.01|57.06|55.06|57.17|55.17|56.94|54.94|0
1747962900000|2025-05-23 01:15:00|57.04|55.04|56.76|54.76|57.08|55.08|56.71|54.71|0
1747963200000|2025-05-23 01:20:00|56.73|54.73|56.95|54.95|57.03|55.03|56.73|54.73|0
1747963500000|2025-05-23 01:25:00|56.92|54.92|56.67|54.67|56.92|54.92|56.53|54.53|0
1747963800000|2025-05-23 01:30:00|56.68|54.68|56.46|54.46|56.82|54.82|56.38|54.38|0
1747964100000|2025-05-23 01:35:00|56.49|54.49|56.58|54.58|56.93|54.93|56.42|54.42|0
1747964400000|2025-05-23 01:40:00|56.6|54.6|57.06|55.06|57.13|55.13|56.6|54.6|0
1747964700000|2025-05-23 01:45:00|57.03|55.03|56.85|54.85|57.06|55.06|56.79|54.79|0
1747965000000|2025-05-23 01:50:00|56.83|54.83|57.05|55.05|57.22|55.22|56.83|54.83|0
1747965300000|2025-05-23 01:55:00|57.04|55.04|57|55|57.15|55.15|56.97|54.97|0
1747965600000|2025-05-23 02:00:00|56.97|54.97|56.6|54.6|57.07|55.07|56.54|54.54|0
1747965900000|2025-05-23 02:05:00|56.63|54.63|56.51|54.51|56.63|54.63|56.4|54.4|0
1747966200000|2025-05-23 02:10:00|56.48|54.48|56.01|54.01|56.52|54.52|55.95|53.95|0
1747966500000|2025-05-23 02:15:00|56.04|54.04|55.82|53.82|56.1|54.1|55.79|53.79|0
1747966800000|2025-05-23 02:20:00|55.81|53.81|55.64|53.64|55.87|53.87|55.59|53.59|0
1747967100000|2025-05-23 02:25:00|55.66|53.66|55.43|53.43|55.7|53.7|55.42|53.42|0
1747967400000|2025-05-23 02:30:00|55.45|53.45|56.24|54.24|56.27|54.27|55.43|53.43|0
1747967700000|2025-05-23 02:35:00|56.21|54.21|56.11|54.11|56.26|54.26|56.09|54.09|0
1747968000000|2025-05-23 02:40:00|56.15|54.15|56.23|54.23|56.28|54.28|56.14|54.14|0
1747968300000|2025-05-23 02:45:00|56.26|54.26|56.22|54.22|56.29|54.29|56.2|54.2|0
1747968600000|2025-05-23 02:50:00|56.2|54.2|56.19|54.19|56.27|54.27|56.09|54.09|0
1747968900000|2025-05-23 02:55:00|56.18|54.18|56.24|54.24|56.29|54.29|56.06|54.06|0
1747969200000|2025-05-23 03:00:00|56.17|54.17|56.15|54.15|56.19|54.19|55.84|53.84|0
1747969500000|2025-05-23 03:05:00|56.16|54.16|56.33|54.33|56.41|54.41|56.16|54.16|0
1747969800000|2025-05-23 03:10:00|56.3|54.3|56.19|54.19|56.35|54.35|56.07|54.07|0
1747970100000|2025-05-23 03:15:00|56.17|54.17|55.95|53.95|56.34|54.34|55.92|53.92|0
1747970400000|2025-05-23 03:20:00|55.89|53.89|55.52|53.52|55.94|53.94|55.48|53.48|0
1747970700000|2025-05-23 03:25:00|55.54|53.54|55.86|53.86|55.9|53.9|55.43|53.43|0
1747971000000|2025-05-23 03:30:00|55.83|53.83|56.35|54.35|56.38|54.38|55.79|53.79|0
1747971300000|2025-05-23 03:35:00|56.38|54.38|56.42|54.42|56.5|54.5|56.25|54.25|0
1747971600000|2025-05-23 03:40:00|56.39|54.39|56.47|54.47|56.47|54.47|56.36|54.36|0
1747971900000|2025-05-23 03:45:00|56.44|54.44|56.52|54.52|56.66|54.66|56.44|54.44|0
1747972200000|2025-05-23 03:50:00|56.49|54.49|56.11|54.11|56.49|54.49|56|54|0
1747972500000|2025-05-23 03:55:00|56.13|54.13|56.17|54.17|56.21|54.21|56.1|54.1|0
1747972800000|2025-05-23 04:00:00|56.2|54.2|56.55|54.55|56.63|54.63|56.16|54.16|0
1747973100000|2025-05-23 04:05:00|56.57|54.57|56.6|54.6|56.67|54.67|56.53|54.53|0
1747973400000|2025-05-23 04:10:00|56.61|54.61|56.62|54.62|56.69|54.69|56.58|54.58|0
1747973700000|2025-05-23 04:15:00|56.59|54.59|56.76|54.76|56.8|54.8|56.55|54.55|0
1747974000000|2025-05-23 04:20:00|56.74|54.74|56.61|54.61|56.85|54.85|56.61|54.61|0
1747974300000|2025-05-23 04:25:00|56.63|54.63|56.88|54.88|56.91|54.91|56.61|54.61|0
1747974600000|2025-05-23 04:30:00|56.91|54.91|57.03|55.03|57.03|55.03|56.88|54.88|0
1747974900000|2025-05-23 04:35:00|57|55|57.36|55.36|57.39|55.39|57|55|0
1747975200000|2025-05-23 04:40:00|57.38|55.38|57.36|55.36|57.41|55.41|57.32|55.32|0
1747975500000|2025-05-23 04:45:00|57.42|55.42|57.72|55.72|57.75|55.75|57.38|55.38|0
1747975800000|2025-05-23 04:50:00|57.69|55.69|57.66|55.66|57.75|55.75|57.47|55.47|0
1747976100000|2025-05-23 04:55:00|57.69|55.69|57.62|55.62|57.96|55.96|57.62|55.62|0
1747976400000|2025-05-23 05:00:00|57.59|55.59|57.19|55.19|57.59|55.59|57.13|55.13|0
1747976700000|2025-05-23 05:05:00|57.17|55.17|56.98|54.98|57.28|55.28|56.98|54.98|0
1747977000000|2025-05-23 05:10:00|57.01|55.01|56.86|54.86|57.07|55.07|56.86|54.86|0
1747977300000|2025-05-23 05:15:00|56.9|54.9|56.84|54.84|56.95|54.95|56.81|54.81|0
1747977600000|2025-05-23 05:20:00|56.81|54.81|56.71|54.71|56.86|54.86|56.64|54.64|0
1747977900000|2025-05-23 05:25:00|56.68|54.68|56.65|54.65|56.74|54.74|56.56|54.56|0
1747978200000|2025-05-23 05:30:00|56.68|54.68|57.06|55.06|57.13|55.13|56.61|54.61|0
1747978500000|2025-05-23 05:35:00|57.09|55.09|57.22|55.22|57.25|55.25|57.03|55.03|0
1747978800000|2025-05-23 05:40:00|57.25|55.25|56.96|54.96|57.5|55.5|56.85|54.85|0
1747979100000|2025-05-23 05:45:00|56.99|54.99|57.53|55.53|57.56|55.56|56.96|54.96|0
1747979400000|2025-05-23 05:50:00|57.55|55.55|57.84|55.84|57.84|55.84|57.55|55.55|0
1747979700000|2025-05-23 05:55:00|57.87|55.87|57.52|55.52|57.9|55.9|57.43|55.43|0
1747980000000|2025-05-23 06:00:00|57.55|55.55|57.91|55.91|57.99|55.99|57.42|55.42|0
1747980300000|2025-05-23 06:05:00|57.82|55.82|58.69|56.69|58.72|56.72|57.82|55.82|0
1747980600000|2025-05-23 06:10:00|58.72|56.72|59.02|57.02|59.11|57.11|58.67|56.67|0
1747980900000|2025-05-23 06:15:00|59.05|57.05|59.46|57.46|59.48|57.48|59|57|0
1747981200000|2025-05-23 06:20:00|59.47|57.47|59.48|57.48|59.56|57.56|59.19|57.19|0
1747981500000|2025-05-23 06:25:00|59.51|57.51|58.83|56.83|59.51|57.51|58.69|56.69|0
1747981800000|2025-05-23 06:30:00|58.77|56.77|58.65|56.65|58.92|56.92|58.44|56.44|0
1747982100000|2025-05-23 06:35:00|58.67|56.67|58.48|56.48|58.78|56.78|58.46|56.46|0
1747982400000|2025-05-23 06:40:00|58.3|56.3|58.3|56.3|58.42|56.42|58.25|56.25|0
1747982700000|2025-05-23 06:45:00|58.28|56.28|58.48|56.48|58.67|56.67|58.28|56.28|0
1747983000000|2025-05-23 06:50:00|58.45|56.45|58.22|56.22|58.51|56.51|58.04|56.04|0
1747983300000|2025-05-23 06:55:00|58.16|56.16|58.15|56.15|58.24|56.24|57.98|55.98|0
1747983600000|2025-05-23 07:00:00|58.26|56.26|57.15|55.15|58.26|56.26|57.14|55.14|0
1747983900000|2025-05-23 07:05:00|57.17|55.17|56.77|54.77|57.17|55.17|56.71|54.71|0
1747984200000|2025-05-23 07:10:00|56.74|54.74|56.67|54.67|56.77|54.77|56.12|54.12|0
1747984500000|2025-05-23 07:15:00|56.65|54.65|55.88|53.88|56.76|54.76|55.84|53.84|0
1747984800000|2025-05-23 07:20:00|55.91|53.91|55.5|53.5|55.91|53.91|55.34|53.34|0
1747985100000|2025-05-23 07:25:00|55.47|53.47|55.03|53.03|55.51|53.51|54.99|52.99|0
1747985400000|2025-05-23 07:30:00|55.04|53.04|54.9|52.9|55.28|53.28|54.9|52.9|0
1747985700000|2025-05-23 07:35:00|54.93|52.93|55.1|53.1|55.19|53.19|54.89|52.89|0
1747986000000|2025-05-23 07:40:00|55.11|53.11|54.96|52.96|55.43|53.43|54.92|52.92|0
1747986300000|2025-05-23 07:45:00|55.01|53.01|55.32|53.32|55.32|53.32|54.93|52.93|0
1747986600000|2025-05-23 07:50:00|55.35|53.35|55.37|53.37|55.46|53.46|55.19|53.19|0
1747986900000|2025-05-23 07:55:00|55.34|53.34|55.36|53.36|55.48|53.48|55.33|53.33|0
1747987200000|2025-05-23 08:00:00|55.38|53.38|55.37|53.37|55.43|53.43|55.01|53.01|0
1747987500000|2025-05-23 08:05:00|55.34|53.34|55.18|53.18|55.44|53.44|54.69|52.69|0
1747987800000|2025-05-23 08:10:00|55.11|53.11|55.15|53.15|55.25|53.25|54.89|52.89|0
1747988100000|2025-05-23 08:15:00|55.17|53.17|55.78|53.78|55.91|53.91|55.17|53.17|0
1747988400000|2025-05-23 08:20:00|55.75|53.75|55.44|53.44|55.91|53.91|55.08|53.08|0
1747988700000|2025-05-23 08:25:00|55.47|53.47|55.09|53.09|55.52|53.52|54.98|52.98|0
1747989000000|2025-05-23 08:30:00|55.12|53.12|55.58|53.58|55.58|53.58|54.97|52.97|0
1747989300000|2025-05-23 08:35:00|55.61|53.61|55.59|53.59|55.69|53.69|55.54|53.54|0
1747989600000|2025-05-23 08:40:00|55.6|53.6|55.75|53.75|55.88|53.88|55.53|53.53|0
1747989900000|2025-05-23 08:45:00|55.77|53.77|55.89|53.89|56.09|54.09|55.74|53.74|0
1747990200000|2025-05-23 08:50:00|55.88|53.88|56.07|54.07|56.33|54.33|55.77|53.77|0
1747990500000|2025-05-23 08:55:00|56.06|54.06|56.09|54.09|56.24|54.24|55.94|53.94|0
1747990800000|2025-05-23 09:00:00|56.12|54.12|56.73|54.73|56.74|54.74|56.11|54.11|0
1747991100000|2025-05-23 09:05:00|56.76|54.76|56.58|54.58|56.85|54.85|56.45|54.45|0
1747991400000|2025-05-23 09:10:00|56.56|54.56|56.72|54.72|56.75|54.75|56.21|54.21|0
1747991700000|2025-05-23 09:15:00|56.75|54.75|56.2|54.2|56.83|54.83|56.18|54.18|0
1747992000000|2025-05-23 09:20:00|56.17|54.17|57.42|55.42|57.45|55.45|56.17|54.17|0
1747992300000|2025-05-23 09:25:00|57.39|55.39|58.88|56.88|58.88|56.88|57.39|55.39|0
1747992600000|2025-05-23 09:30:00|58.79|56.79|58.08|56.08|58.94|56.94|58.08|56.08|0
1747992900000|2025-05-23 09:35:00|58.05|56.05|57.54|55.54|58.12|56.12|57.48|55.48|0
1747993200000|2025-05-23 09:40:00|57.57|55.57|57.48|55.48|57.6|55.6|57.41|55.41|0
1747993500000|2025-05-23 09:45:00|57.44|55.44|57.53|55.53|57.85|55.85|57.4|55.4|0
1747993800000|2025-05-23 09:50:00|57.54|55.54|56.71|54.71|57.7|55.7|56.68|54.68|0
1747994100000|2025-05-23 09:55:00|56.68|54.68|56.54|54.54|56.7|54.7|56.37|54.37|0
1747994400000|2025-05-23 10:00:00|56.53|54.53|56.67|54.67|56.76|54.76|56.23|54.23|0
1747994700000|2025-05-23 10:05:00|56.71|54.71|56.61|54.61|56.78|54.78|56.28|54.28|0
1747995000000|2025-05-23 10:10:00|56.6|54.6|57.02|55.02|57.09|55.09|56.55|54.55|0
1747995300000|2025-05-23 10:15:00|57.04|55.04|57.17|55.17|57.26|55.26|56.99|54.99|0
1747995600000|2025-05-23 10:20:00|57.22|55.22|56.9|54.9|57.25|55.25|56.69|54.69|0
1747995900000|2025-05-23 10:25:00|56.88|54.88|56.85|54.85|56.96|54.96|56.64|54.64|0
1747996200000|2025-05-23 10:30:00|56.82|54.82|56.92|54.92|57.06|55.06|56.76|54.76|0
1747996500000|2025-05-23 10:35:00|56.97|54.97|57.48|55.48|57.6|55.6|56.92|54.92|0
1747996800000|2025-05-23 10:40:00|57.57|55.57|56.93|54.93|57.64|55.64|56.93|54.93|0
1747997100000|2025-05-23 10:45:00|56.91|54.91|56.84|54.84|57.12|55.12|56.69|54.69|0
1747997400000|2025-05-23 10:50:00|56.78|54.78|57.09|55.09|57.12|55.12|56.74|54.74|0
1747997700000|2025-05-23 10:55:00|57.08|55.08|56.53|54.53|57.18|55.18|56.51|54.51|0
1747998000000|2025-05-23 11:00:00|56.59|54.59|56.57|54.57|56.68|54.68|56.24|54.24|0
1747998300000|2025-05-23 11:05:00|56.66|54.66|56.65|54.65|56.96|54.96|56.56|54.56|0
1747998600000|2025-05-23 11:10:00|56.66|54.66|56.58|54.58|56.82|54.82|56.49|54.49|0
1747998900000|2025-05-23 11:15:00|56.55|54.55|58.23|56.23|58.23|56.23|56.06|54.06|0
1747999200000|2025-05-23 11:20:00|58.29|56.29|59.79|57.79|60.6|58.6|58.13|56.13|0
1747999500000|2025-05-23 11:25:00|59.8|57.8|59.36|57.36|59.95|57.95|59.19|57.19|0
1747999800000|2025-05-23 11:30:00|59.37|57.37|58.68|56.68|59.44|57.44|58.51|56.51|0
1748000100000|2025-05-23 11:35:00|58.69|56.69|58.73|56.73|59.67|57.67|58.52|56.52|0
1748000400000|2025-05-23 11:40:00|58.89|56.89|66|64|67.4|65.4|58.42|56.42|0
1748000700000|2025-05-23 11:45:00|65.65|63.65|70.85|67.85|72.38|69.38|64.84|62.24|0
1748001000000|2025-05-23 11:50:00|71.19|68.19|70.03|66.83|72.61|69.61|69.88|66.68|0
1748001300000|2025-05-23 11:55:00|69.79|66.59|73.7|70.5|74.51|71.31|69.47|66.27|0
1748001600000|2025-05-23 12:00:00|73.71|70.51|75.48|72.28|76.05|72.85|73.44|70.24|0
1748001900000|2025-05-23 12:05:00|75.41|72.21|76.24|73.04|76.88|73.68|74.54|71.34|0
1748002200000|2025-05-23 12:10:00|75.87|72.67|77.48|74.28|79.17|75.97|75.56|72.36|0
1748002500000|2025-05-23 12:15:00|77.56|74.36|76.99|73.79|77.67|74.47|75.25|72.05|0
1748002800000|2025-05-23 12:20:00|77.03|73.83|77.9|74.7|78.75|75.55|76.99|73.79|0
1748003100000|2025-05-23 12:25:00|77.98|74.78|74.97|71.77|78.05|74.85|74.7|71.5|0
1748003400000|2025-05-23 12:30:00|74.93|71.73|75.14|71.94|75.77|72.57|74.12|70.92|0
1748003700000|2025-05-23 12:35:00|75.11|71.91|74.21|71.01|75.22|72.02|73.45|70.25|0
1748004000000|2025-05-23 12:40:00|74.28|71.08|74.2|71.6|75.06|71.86|74.17|70.97|0
1748004300000|2025-05-23 12:45:00|74.18|71.58|74.45|71.45|75.84|72.84|73.8|71.2|0
1748004600000|2025-05-23 12:50:00|74.44|71.44|74.96|71.96|75.61|72.61|74.35|71.35|0
1748004900000|2025-05-23 12:55:00|74.98|71.98|75.18|72.18|75.92|72.92|74.87|71.87|0
1748005200000|2025-05-23 13:00:00|75.16|72.16|76.19|73.19|76.63|73.63|75.01|72.01|0
1748005500000|2025-05-23 13:05:00|76.21|73.21|75.29|72.29|76.57|73.57|75.08|72.08|0
1748005800000|2025-05-23 13:10:00|75.22|72.22|76.39|73.39|76.82|73.82|75.12|72.12|0
1748006100000|2025-05-23 13:15:00|76.43|73.43|76.39|73.39|77.33|74.33|76.02|73.02|0
1748006400000|2025-05-23 13:20:00|76.54|73.54|76.94|73.04|77.46|74.46|76.07|73.04|0
1748006700000|2025-05-23 13:25:00|76.76|72.86|74.98|71.08|76.76|72.86|74.84|70.94|0
1748007000000|2025-05-23 13:30:00|72.48|69.48|69.66|66.66|73.18|70.18|69.18|66.18|0
1748007300000|2025-05-23 13:35:00|69.62|66.62|68.98|65.98|69.62|66.62|67.94|64.94|0
1748007600000|2025-05-23 13:40:00|69.19|66.19|69.96|66.96|70.89|67.89|69.1|66.1|0
1748007900000|2025-05-23 13:45:00|69.84|66.84|71.03|68.23|71.8|69|69.67|66.67|0
1748008200000|2025-05-23 13:50:00|70.96|68.16|70.63|67.83|71.22|68.42|69.39|66.59|0
1748008500000|2025-05-23 13:55:00|70.68|67.88|69.84|67.04|70.73|67.93|69.59|66.79|0
1748008800000|2025-05-23 14:00:00|69.91|67.11|67.75|64.95|70.01|67.21|67.2|64.4|0
1748009100000|2025-05-23 14:05:00|67.65|64.85|67.39|64.59|68.01|65.21|66.74|63.94|0
1748009400000|2025-05-23 14:10:00|67.31|64.51|66.39|63.59|68.05|65.25|64.18|61.38|0
1748009700000|2025-05-23 14:15:00|66.44|63.64|67.95|65.15|67.95|65.15|66.02|63.22|0
1748010000000|2025-05-23 14:20:00|67.88|65.08|66.91|64.11|68.93|66.13|66.84|64.04|0
1748010300000|2025-05-23 14:25:00|66.94|64.14|67.95|65.15|67.97|65.17|66.13|63.33|0
1748010600000|2025-05-23 14:30:00|67.88|65.08|65.79|62.99|67.91|65.11|65.54|62.74|0
1748010900000|2025-05-23 14:35:00|65.72|62.92|66.05|63.25|66.6|63.8|65.53|62.73|0
1748011200000|2025-05-23 14:40:00|66.08|63.28|65.72|62.92|66.43|63.63|65.35|62.55|0
1748011500000|2025-05-23 14:45:00|65.65|62.85|65.53|62.73|65.81|63.01|64.89|62.09|0
1748011800000|2025-05-23 14:50:00|65.52|62.72|67.33|64.53|67.49|64.69|65.47|62.67|0
1748012100000|2025-05-23 14:55:00|67.24|64.44|67.81|65.01|67.96|65.16|67.15|64.35|0
1748012400000|2025-05-23 15:00:00|67.75|64.95|66.91|64.11|67.9|65.1|66.38|63.58|0
1748012700000|2025-05-23 15:05:00|67.01|64.21|67.28|64.48|68.5|65.7|66.86|64.06|0
1748013000000|2025-05-23 15:10:00|67.24|64.44|67.67|64.87|68.3|65.5|66.98|64.18|0
1748013300000|2025-05-23 15:15:00|67.7|64.9|67.23|64.43|68.66|65.86|66.78|63.98|0
1748013600000|2025-05-23 15:20:00|67.27|64.47|65.95|63.15|67.27|64.47|65.82|63.02|0
1748013900000|2025-05-23 15:25:00|65.92|63.12|65.91|63.11|66.28|63.48|65.65|62.85|0
1748014200000|2025-05-23 15:30:00|65.85|63.05|64.71|61.91|66.07|63.27|64.71|61.91|0
1748014500000|2025-05-23 15:35:00|64.74|61.94|65.03|62.23|65.32|62.52|63.72|60.92|0
1748014800000|2025-05-23 15:40:00|64.97|62.17|64.52|61.72|65.05|62.25|64.41|61.61|0
1748015100000|2025-05-23 15:45:00|64.49|61.69|64.53|62.53|64.82|62.82|64.09|61.62|0
1748015400000|2025-05-23 15:50:00|64.47|62.47|65.83|63.83|66.2|64.2|64.4|62.4|0
1748015700000|2025-05-23 15:55:00|65.77|63.77|66.29|64.29|66.29|64.29|65.6|63.6|0
1748016000000|2025-05-23 16:00:00|66.19|64.19|66.33|64.33|66.37|64.37|64.9|62.9|0
1748016300000|2025-05-23 16:05:00|66.47|64.47|66.56|64.56|67.07|65.07|65.91|63.91|0
1748016600000|2025-05-23 16:10:00|66.54|64.54|66.11|64.11|66.79|64.79|65.81|63.81|0
1748016900000|2025-05-23 16:15:00|66.15|64.15|66.31|64.31|66.63|64.63|65.81|63.81|0
1748017200000|2025-05-23 16:20:00|66.28|64.28|64.76|62.76|66.4|64.4|64.76|62.76|0
1748017500000|2025-05-23 16:25:00|64.79|62.79|65.05|63.05|65.05|63.05|64.5|62.5|0
1748017800000|2025-05-23 16:30:00|65.08|63.08|66.09|64.09|66.36|64.36|65.05|63.05|0
1748018100000|2025-05-23 16:35:00|66.05|64.05|64.54|62.54|66.05|64.05|64.29|62.29|0
1748018400000|2025-05-23 16:40:00|64.51|62.51|64.64|62.64|64.89|62.89|64.27|62.27|0
1748018700000|2025-05-23 16:45:00|64.58|62.58|64.06|62.06|64.61|62.61|63.98|61.98|0
1748019000000|2025-05-23 16:50:00|64.03|62.03|63.71|61.71|64.18|62.18|63.68|61.68|0
1748019300000|2025-05-23 16:55:00|63.76|61.76|64.57|62.57|64.73|62.73|63.58|61.58|0
1748019600000|2025-05-23 17:00:00|64.64|62.64|63.88|61.88|64.88|62.88|63.81|61.81|0
1748019900000|2025-05-23 17:05:00|63.84|61.84|63.43|61.43|64.03|62.03|63.2|61.2|0
1748020200000|2025-05-23 17:10:00|63.48|61.48|63.22|61.22|63.63|61.63|62.82|60.82|0
1748020500000|2025-05-23 17:15:00|63.32|61.32|62.14|60.14|63.32|61.32|61.76|59.76|0
1748020800000|2025-05-23 17:20:00|62.11|60.11|61.97|59.97|62.35|60.35|61.81|59.81|0
1748021100000|2025-05-23 17:25:00|61.84|59.84|61.57|59.57|62.23|60.23|61.51|59.51|0
1748021400000|2025-05-23 17:30:00|61.63|59.63|62.37|60.37|62.52|60.52|61.63|59.63|0
1748021700000|2025-05-23 17:35:00|62.4|60.4|62.33|60.33|62.66|60.66|62.03|60.03|0
1748022000000|2025-05-23 17:40:00|62.35|60.35|62.84|60.84|63.27|61.27|62.35|60.35|0
1748022300000|2025-05-23 17:45:00|62.9|60.9|62.24|60.24|63.02|61.02|62.14|60.14|0
1748022600000|2025-05-23 17:50:00|62.21|60.21|61.66|59.66|62.21|60.21|61.11|59.11|0
1748022900000|2025-05-23 17:55:00|61.76|59.76|62.1|60.1|62.56|60.56|61.55|59.55|0
1748023200000|2025-05-23 18:00:00|62.14|60.14|61.5|59.5|62.27|60.27|61.37|59.37|0
1748023500000|2025-05-23 18:05:00|61.53|59.53|61.13|59.13|61.53|59.53|60.82|58.82|0
1748023800000|2025-05-23 18:10:00|61.16|59.16|61.24|59.24|61.76|59.76|61.16|59.16|0
1748024100000|2025-05-23 18:15:00|61.3|59.3|62.26|60.26|62.26|60.26|60.76|58.76|0
1748024400000|2025-05-23 18:20:00|62.2|60.2|62.6|60.6|63.8|61.8|62.2|60.2|0
1748024700000|2025-05-23 18:25:00|62.54|60.54|62.41|60.41|62.82|60.82|61.78|59.78|0
1748025000000|2025-05-23 18:30:00|62.38|60.38|62.23|60.23|62.49|60.49|61.86|59.86|0
1748025300000|2025-05-23 18:35:00|62.2|60.2|62.36|60.36|62.42|60.42|61.4|59.4|0
1748025600000|2025-05-23 18:40:00|62.39|60.39|62.46|60.46|62.75|60.75|62.09|60.09|0
1748025900000|2025-05-23 18:45:00|62.45|60.45|62.86|60.86|63.57|61.57|62.34|60.34|0
1748026200000|2025-05-23 18:50:00|62.85|60.85|62.89|60.89|63.13|61.13|62.66|60.66|0
1748026500000|2025-05-23 18:55:00|62.88|60.88|63.57|61.57|63.65|61.65|62.79|60.79|0
1748026800000|2025-05-23 19:00:00|63.64|61.64|64.56|62.56|64.58|62.58|63.53|61.53|0
1748027100000|2025-05-23 19:05:00|64.57|62.57|63.58|61.58|64.76|62.76|63.5|61.5|0
1748027400000|2025-05-23 19:10:00|63.52|61.52|63.06|61.06|63.75|61.75|62.84|60.84|0
1748027700000|2025-05-23 19:15:00|63.09|61.09|64.72|62.72|64.77|62.77|63.07|61.07|0
1748028000000|2025-05-23 19:20:00|64.69|62.69|65.72|63.72|66.26|64.26|64.68|62.68|0
1748028300000|2025-05-23 19:25:00|65.69|63.69|65.65|63.65|66.39|64.39|65.48|63.48|0
1748028600000|2025-05-23 19:30:00|65.69|63.69|64.78|62.78|65.94|63.94|64.75|62.75|0
1748028900000|2025-05-23 19:35:00|64.71|62.71|64.11|62.11|65.07|63.07|64.11|62.11|0
1748029200000|2025-05-23 19:40:00|64.14|62.14|63.97|61.97|64.44|62.44|63.56|61.56|0
1748029500000|2025-05-23 19:45:00|64|62|65.36|63.36|65.4|63.4|63.91|61.91|0
1748029800000|2025-05-23 19:50:00|65.27|63.27|67.2|65.2|67.51|65.51|64.84|62.84|0
1748030100000|2025-05-23 19:55:00|67.35|65.35|66.11|64.11|67.78|65.78|64.97|62.97|0
1748030400000|2025-05-23 20:00:00|65.88|63.88|66.93|64.93|67.02|65.02|65.88|63.88|0
1748030700000|2025-05-23 20:05:00|67.03|65.03|67.05|65.05|67.25|65.25|66.72|64.72|0
1748031000000|2025-05-23 20:10:00|67.08|65.08|66.51|64.51|67.19|65.19|66.47|64.47|0
1748218500000|2025-05-26 00:15:00|56.63|54.63|56.17|54.17|56.63|54.63|56.17|54.17|0
1748218800000|2025-05-26 00:20:00|56.46|54.46|56.91|54.91|56.95|54.95|56.05|54.05|0
1748219100000|2025-05-26 00:25:00|56.88|54.88|56.97|54.97|57.19|55.19|56.88|54.88|0
1748219400000|2025-05-26 00:30:00|56.9|54.9|56.83|54.83|57.12|55.12|56.76|54.76|0
1748219700000|2025-05-26 00:35:00|56.84|54.84|56.66|54.66|57.06|55.06|56.52|54.52|0
1748220000000|2025-05-26 00:40:00|56.72|54.72|56.49|54.49|56.72|54.72|56.28|54.28|0
1748220300000|2025-05-26 00:45:00|56.5|54.5|56.56|54.56|56.66|54.66|56.32|54.32|0
1748220600000|2025-05-26 00:50:00|56.57|54.57|56.88|54.88|56.92|54.92|56.56|54.56|0
1748220900000|2025-05-26 00:55:00|56.79|54.79|56.73|54.73|56.99|54.99|56.35|54.35|0
1748221200000|2025-05-26 01:00:00|56.75|54.75|57.19|55.19|57.41|55.41|56.75|54.75|0
1748221500000|2025-05-26 01:05:00|57.2|55.2|56.91|54.91|57.28|55.28|56.85|54.85|0
1748221800000|2025-05-26 01:10:00|56.88|54.88|56.26|54.26|56.89|54.89|56.22|54.22|0
1748222100000|2025-05-26 01:15:00|56.31|54.31|56.8|54.8|56.94|54.94|56.19|54.19|0
1748222400000|2025-05-26 01:20:00|56.81|54.81|57.26|54.66|57.27|55.09|56.78|54.56|0
1748222700000|2025-05-26 01:25:00|57.27|54.67|57.48|54.88|57.52|54.92|57.24|54.64|0
1748223000000|2025-05-26 01:30:00|57.45|54.85|57.42|54.82|57.56|54.96|57.36|54.76|0
1748223300000|2025-05-26 01:35:00|57.47|54.87|56.47|54.47|57.47|54.87|56.44|54.44|0
1748223600000|2025-05-26 01:40:00|56.44|54.44|56.22|54.22|56.44|54.44|55.93|53.93|0
1748223900000|2025-05-26 01:45:00|56.21|54.21|55.98|53.98|56.24|54.24|55.79|53.79|0
1748224200000|2025-05-26 01:50:00|56.27|53.67|56.35|53.75|56.38|53.78|56.18|53.58|0
1748224500000|2025-05-26 01:55:00|56.4|53.8|56.19|53.59|56.41|53.81|56.12|53.52|0
1748224800000|2025-05-26 02:00:00|56.12|53.52|56.07|53.47|56.35|53.75|56.07|53.47|0
1748225100000|2025-05-26 02:05:00|56.09|53.49|56.11|53.51|56.29|53.69|56.07|53.47|0
1748225400000|2025-05-26 02:10:00|56.13|53.53|56.18|53.58|56.26|53.66|56.08|53.48|0
1748225700000|2025-05-26 02:15:00|56.2|53.6|55.91|53.31|56.37|53.77|55.91|53.31|0
1748226000000|2025-05-26 02:20:00|55.88|53.28|55.73|53.13|56.11|53.51|55.63|53.03|0
1748226300000|2025-05-26 02:25:00|55.76|53.16|55.82|53.22|55.82|53.22|55.53|52.93|0
1748226600000|2025-05-26 02:30:00|55.83|53.23|56.19|53.59|56.22|53.62|55.73|53.13|0
1748226900000|2025-05-26 02:35:00|56.15|53.55|56.29|53.69|56.32|53.72|56.14|53.54|0
1748227200000|2025-05-26 02:40:00|56.37|53.77|56.39|53.79|56.46|53.86|56.29|53.69|0
1748227500000|2025-05-26 02:45:00|56.4|53.8|56.53|53.93|56.53|53.93|56.36|53.76|0
1748227800000|2025-05-26 02:50:00|56.47|53.87|56.45|53.85|56.5|53.9|56.38|53.78|0
1748228100000|2025-05-26 02:55:00|56.47|53.87|56.49|53.89|56.52|53.92|56.44|53.84|0
1748228400000|2025-05-26 03:00:00|56.48|53.88|56.33|53.73|56.51|53.91|56.28|53.68|0
1748228700000|2025-05-26 03:05:00|56.35|53.75|56.11|53.51|56.35|53.75|56.08|53.48|0
1748229000000|2025-05-26 03:10:00|56.08|53.48|55.91|53.31|56.14|53.54|55.88|53.28|0
1748229300000|2025-05-26 03:15:00|55.89|53.29|55.8|53.2|55.93|53.33|55.79|53.19|0
1748229600000|2025-05-26 03:20:00|55.79|53.19|55.87|53.27|55.9|53.3|55.79|53.19|0
1748229900000|2025-05-26 03:25:00|55.9|53.3|55.81|53.21|55.9|53.3|55.73|53.13|0
1748230200000|2025-05-26 03:30:00|55.84|53.24|55.78|53.18|55.93|53.33|55.7|53.1|0
1748230500000|2025-05-26 03:35:00|55.77|53.17|55.72|53.12|55.98|53.38|55.72|53.12|0
1748230800000|2025-05-26 03:40:00|55.75|53.15|55.55|52.95|55.79|53.19|55.53|52.93|0
1748231100000|2025-05-26 03:45:00|55.58|52.98|55.73|53.13|55.79|53.19|55.52|52.92|0
1748231400000|2025-05-26 03:50:00|55.72|53.12|55.71|53.11|55.79|53.19|55.68|53.08|0
1748231700000|2025-05-26 03:55:00|55.73|53.13|55.56|53.56|55.76|53.63|55.41|53.11|0
1748232000000|2025-05-26 04:00:00|55.59|53.59|55.47|53.47|55.88|53.88|55.47|53.47|0
1748232300000|2025-05-26 04:05:00|55.5|53.5|55.56|53.56|55.61|53.61|55.5|53.5|0
1748232600000|2025-05-26 04:10:00|55.59|53.59|55.72|53.72|55.73|53.73|55.58|53.58|0
1748232900000|2025-05-26 04:15:00|55.7|53.7|55.5|53.5|55.89|53.89|55.42|53.42|0
1748233200000|2025-05-26 04:20:00|55.47|53.47|55.58|53.58|55.63|53.63|55.45|53.45|0
1748233500000|2025-05-26 04:25:00|55.59|53.59|55.58|53.58|55.61|53.61|55.57|53.57|0
1748233800000|2025-05-26 04:30:00|55.56|53.56|55.38|53.38|55.68|53.68|55.29|53.29|0
1748234100000|2025-05-26 04:35:00|55.29|53.29|55.2|53.2|55.37|53.37|54.98|52.98|0
1748234400000|2025-05-26 04:40:00|55.18|53.18|55.06|53.06|55.2|53.2|55.01|53.01|0
1748234700000|2025-05-26 04:45:00|55|53|54.86|52.86|55.09|53.09|54.73|52.73|0
1748235000000|2025-05-26 04:50:00|54.83|52.83|54.82|52.82|54.92|52.92|54.73|52.73|0
1748235300000|2025-05-26 04:55:00|54.83|52.83|54.98|52.98|55.01|53.01|54.64|52.64|0
1748235600000|2025-05-26 05:00:00|55.01|53.01|55.05|53.05|55.19|53.19|54.77|52.77|0
1748235900000|2025-05-26 05:05:00|55.03|53.03|55.03|53.03|55.28|53.28|55.03|53.03|0
1748236200000|2025-05-26 05:10:00|55|53|55.22|53.22|55.25|53.25|55|53|0
1748236500000|2025-05-26 05:15:00|55.19|53.19|55.08|53.08|55.19|53.19|54.93|52.93|0
1748236800000|2025-05-26 05:20:00|55.1|53.1|55.3|53.3|55.33|53.33|55.03|53.03|0
1748237100000|2025-05-26 05:25:00|55.34|53.34|55.43|53.43|55.5|53.5|55.2|53.2|0
1748237400000|2025-05-26 05:30:00|55.42|53.42|55.25|53.25|55.56|53.56|55.18|53.18|0
1748237700000|2025-05-26 05:35:00|55.28|53.28|55.13|53.13|55.28|53.28|54.97|52.97|0
1748238000000|2025-05-26 05:40:00|55.11|53.11|55.07|53.07|55.11|53.11|54.98|52.98|0
1748238300000|2025-05-26 05:45:00|55.09|53.09|55.13|53.13|55.36|53.36|55.03|53.03|0
1748238600000|2025-05-26 05:50:00|55.12|53.12|55.02|53.02|55.16|53.16|54.89|52.89|0
1748238900000|2025-05-26 05:55:00|55.04|53.04|55.28|53.28|55.28|53.28|54.92|52.92|0
1748239200000|2025-05-26 06:00:00|55.27|53.27|54.66|52.66|55.69|53.69|54.6|52.6|0
1748239500000|2025-05-26 06:05:00|54.69|52.69|54.45|52.45|54.75|52.75|54.09|52.09|0
1748239800000|2025-05-26 06:10:00|54.46|52.46|54.74|52.74|55.06|53.06|54.33|52.33|0
1748240100000|2025-05-26 06:15:00|54.77|52.77|54.7|52.7|54.94|52.94|54.41|52.41|0
1748240400000|2025-05-26 06:20:00|54.73|52.73|54.48|52.48|54.77|52.77|54.25|52.25|0
1748240700000|2025-05-26 06:25:00|54.5|52.5|53.63|51.63|54.56|52.56|53.57|51.57|0
1748241000000|2025-05-26 06:30:00|53.57|51.57|54.07|52.07|54.21|52.21|53.57|51.57|0
1748241300000|2025-05-26 06:35:00|54.09|52.09|53.99|51.99|54.12|52.12|53.66|51.66|0
1748241600000|2025-05-26 06:40:00|53.96|51.96|54.35|52.35|54.72|52.72|53.87|51.87|0
1748241900000|2025-05-26 06:45:00|54.34|52.34|54.15|52.15|54.49|52.49|53.81|51.81|0
1748242200000|2025-05-26 06:50:00|54.12|52.12|54.1|52.1|54.26|52.26|53.84|51.84|0
1748242500000|2025-05-26 06:55:00|54.08|52.08|53.85|51.85|54.4|52.4|53.61|51.61|0
1748242800000|2025-05-26 07:00:00|53.88|51.88|53.92|51.92|54.28|52.28|53.74|51.74|0
1748243100000|2025-05-26 07:05:00|53.93|51.93|53.79|51.79|54.09|52.09|53.46|51.46|0
1748243400000|2025-05-26 07:10:00|53.73|51.73|54.21|52.21|54.37|52.37|53.73|51.73|0
1748243700000|2025-05-26 07:15:00|54.18|52.18|53.51|51.51|54.31|52.31|53.48|51.48|0
1748244000000|2025-05-26 07:20:00|53.48|51.48|53.36|51.36|53.58|51.58|52.9|50.9|0
1748244300000|2025-05-26 07:25:00|53.4|51.4|53.76|51.76|53.87|51.87|53.36|51.36|0
1748244600000|2025-05-26 07:30:00|53.77|51.77|53.67|51.67|53.96|51.96|53.55|51.55|0
1748244900000|2025-05-26 07:35:00|53.65|51.65|53.44|51.44|53.72|51.72|53.36|51.36|0
1748245200000|2025-05-26 07:40:00|53.41|51.41|53.62|51.62|53.91|51.91|53.23|51.23|0
1748245500000|2025-05-26 07:45:00|53.56|51.56|53.41|51.41|53.65|51.65|53.32|51.32|0
1748245800000|2025-05-26 07:50:00|53.42|51.42|53.05|51.05|53.42|51.42|52.96|50.96|0
1748246100000|2025-05-26 07:55:00|53.04|51.04|52.27|50.27|53.16|51.16|51.95|49.95|0
1748246400000|2025-05-26 08:00:00|52.29|50.29|51.68|49.68|52.29|50.29|51.55|49.55|0
1748246700000|2025-05-26 08:05:00|51.71|49.71|52.1|49.5|52.15|49.99|51.69|49.46|0
1748247000000|2025-05-26 08:10:00|52.09|49.49|51.88|49.88|52.21|49.91|51.86|49.49|0
1748247300000|2025-05-26 08:15:00|51.92|49.92|52.11|50.11|52.12|50.12|51.78|49.78|0
1748247600000|2025-05-26 08:20:00|52.09|50.09|52.31|50.31|52.33|50.33|52.07|50.07|0
1748247900000|2025-05-26 08:25:00|52.32|50.32|52.02|50.02|52.37|50.37|52.02|50.02|0
1748248200000|2025-05-26 08:30:00|51.96|49.96|52.2|50.2|52.3|50.3|51.96|49.96|0
1748248500000|2025-05-26 08:35:00|52.17|50.17|51.94|49.94|52.36|50.36|51.86|49.86|0
1748248800000|2025-05-26 08:40:00|51.95|49.95|51.97|49.97|52.17|50.17|51.88|49.88|0
1748249100000|2025-05-26 08:45:00|52.02|50.02|52.19|50.19|52.19|50.19|51.92|49.92|0
1748249400000|2025-05-26 08:50:00|52.24|50.24|52.76|50.76|52.77|50.77|52.17|50.17|0
1748249700000|2025-05-26 08:55:00|52.78|50.78|52.83|50.83|53.1|51.1|52.68|50.68|0
1748250000000|2025-05-26 09:00:00|52.8|50.8|52.66|50.66|52.85|50.85|52.55|50.55|0
1748250300000|2025-05-26 09:05:00|52.71|50.71|52.32|50.32|52.74|50.74|52.3|50.3|0
1748250600000|2025-05-26 09:10:00|52.31|50.31|52.37|50.37|52.47|50.47|52.31|50.31|0
1748250900000|2025-05-26 09:15:00|52.39|50.39|52.71|50.71|52.77|50.77|52.32|50.32|0
1748251200000|2025-05-26 09:20:00|52.73|50.73|52.3|50.3|52.81|50.81|52.28|50.28|0
1748251500000|2025-05-26 09:25:00|52.33|50.33|52.53|50.53|52.54|50.54|52.3|50.3|0
1748251800000|2025-05-26 09:30:00|52.49|50.49|52.78|50.78|52.93|50.93|52.47|50.47|0
1748252100000|2025-05-26 09:35:00|52.77|50.77|52.81|50.81|52.85|50.85|52.72|50.72|0
1748252400000|2025-05-26 09:40:00|52.82|50.82|52.77|50.77|52.95|50.95|52.76|50.76|0
1748252700000|2025-05-26 09:45:00|52.76|50.76|52.87|50.87|52.9|50.9|52.76|50.76|0
1748253000000|2025-05-26 09:50:00|52.84|50.84|52.76|50.76|52.84|50.84|52.64|50.64|0
1748253300000|2025-05-26 09:55:00|52.77|50.77|52.73|50.73|52.78|50.78|52.58|50.58|0
1748253600000|2025-05-26 10:00:00|52.71|50.71|52.7|50.7|53.03|51.03|52.68|50.68|0
1748253900000|2025-05-26 10:05:00|52.71|50.71|52.43|50.43|52.77|50.77|52.29|50.29|0
1748254200000|2025-05-26 10:10:00|52.42|50.42|52.44|50.44|52.47|50.47|52.31|50.31|0
1748254500000|2025-05-26 10:15:00|52.36|50.36|52.37|50.37|52.49|50.49|52.26|50.26|0
1748254800000|2025-05-26 10:20:00|52.39|50.39|52.12|50.12|52.39|50.39|52.04|50.04|0
1748255100000|2025-05-26 10:25:00|52.1|50.1|52.3|50.3|52.37|50.37|52.06|50.06|0
1748255400000|2025-05-26 10:30:00|52.32|50.32|52.28|50.28|52.32|50.32|52.07|50.07|0
1748255700000|2025-05-26 10:35:00|52.29|50.29|52.45|50.45|52.49|50.49|52.27|50.27|0
1748256000000|2025-05-26 10:40:00|52.43|50.43|52.41|50.41|52.51|50.51|52.31|50.31|0
1748256300000|2025-05-26 10:45:00|52.38|50.38|52.23|50.23|52.41|50.41|52.17|50.17|0
1748256600000|2025-05-26 10:50:00|52.2|50.2|52.25|50.25|52.37|50.37|52.16|50.16|0
1748256900000|2025-05-26 10:55:00|52.26|50.26|52.47|50.47|52.56|50.56|52.26|50.26|0
1748257200000|2025-05-26 11:00:00|52.5|50.5|52.55|50.55|52.56|50.56|52.43|50.43|0
1748257500000|2025-05-26 11:05:00|52.56|50.56|52.34|50.34|52.62|50.62|52.34|50.34|0
1748257800000|2025-05-26 11:10:00|52.25|50.25|51.98|49.98|52.69|50.69|51.98|49.98|0
1748258100000|2025-05-26 11:15:00|52.03|50.03|52.13|50.13|52.19|50.19|51.95|49.95|0
1748258400000|2025-05-26 11:20:00|52.16|50.16|52.15|50.15|52.21|50.21|52.13|50.13|0
1748258700000|2025-05-26 11:25:00|52.2|50.2|52.12|50.12|52.35|50.35|52.1|50.1|0
1748259000000|2025-05-26 11:30:00|52.15|50.15|51.95|49.95|52.26|50.26|51.92|49.92|0
1748259300000|2025-05-26 11:35:00|51.92|49.92|51.92|49.92|51.98|49.98|51.72|49.72|0
1748259600000|2025-05-26 11:40:00|51.91|49.91|51.77|49.77|51.93|49.93|51.75|49.75|0
1748259900000|2025-05-26 11:45:00|51.83|49.83|51.81|49.81|51.88|49.88|51.8|49.8|0
1748260200000|2025-05-26 11:50:00|51.82|49.82|51.97|49.97|52.04|50.04|51.82|49.82|0
1748260500000|2025-05-26 11:55:00|51.98|49.98|51.98|49.98|52.01|50.01|51.95|49.95|0
1748260800000|2025-05-26 12:00:00|51.95|49.95|51.9|49.9|51.95|49.95|51.88|49.88|0
1748261100000|2025-05-26 12:05:00|51.91|49.91|51.84|49.84|51.98|49.98|51.75|49.75|0
1748261400000|2025-05-26 12:10:00|51.82|49.82|51.95|49.95|51.95|49.95|51.8|49.8|0
1748261700000|2025-05-26 12:15:00|51.92|49.92|51.68|49.68|51.92|49.92|51.68|49.68|0
1748262000000|2025-05-26 12:20:00|51.65|49.65|51.71|49.71|51.75|49.75|50.87|48.87|0
1748262300000|2025-05-26 12:25:00|51.68|49.68|51.86|49.86|51.91|49.91|51.65|49.65|0
1748262600000|2025-05-26 12:30:00|51.83|49.83|51.64|49.64|51.86|49.86|51.54|49.54|0
1748262900000|2025-05-26 12:35:00|51.67|49.67|52.04|50.04|52.04|50.04|51.62|49.62|0
1748263200000|2025-05-26 12:40:00|52.06|50.06|52.09|50.09|52.19|50.19|51.99|49.99|0
1748263500000|2025-05-26 12:45:00|52.07|50.07|52.23|50.23|52.3|50.3|52.05|50.05|0
1748263800000|2025-05-26 12:50:00|52.22|50.22|52.18|50.18|52.22|50.22|52.04|50.04|0
1748264100000|2025-05-26 12:55:00|52.16|50.16|52.43|50.43|52.46|50.46|52.13|50.13|0
1748264400000|2025-05-26 13:00:00|52.4|50.4|52.14|50.14|52.43|50.43|51.95|49.95|0
1748264700000|2025-05-26 13:05:00|52.17|50.17|52.34|50.34|52.34|50.34|52.11|50.11|0
1748265000000|2025-05-26 13:10:00|52.29|50.29|52.01|50.01|52.34|50.34|51.96|49.96|0
1748265300000|2025-05-26 13:15:00|52.02|50.02|52.27|50.27|52.28|50.28|51.97|49.97|0
1748265600000|2025-05-26 13:20:00|52.3|50.3|52.73|50.13|52.74|50.5|52.29|50.13|0
1748265900000|2025-05-26 13:25:00|52.71|50.11|52.88|50.28|53.21|50.61|52.71|50.11|0
1748266200000|2025-05-26 13:30:00|52.58|50.58|51.51|49.51|52.63|50.63|51.44|49.44|0
1748266500000|2025-05-26 13:35:00|51.48|49.48|51.51|49.51|51.89|49.89|51.37|49.37|0
1748266800000|2025-05-26 13:40:00|51.49|49.49|51.43|49.43|51.77|49.77|51.4|49.4|0
1748267100000|2025-05-26 13:45:00|51.42|49.42|51.56|49.56|51.65|49.65|51.37|49.37|0
1748267400000|2025-05-26 13:50:00|51.62|49.62|52.01|50.01|52.13|50.13|51.54|49.54|0
1748267700000|2025-05-26 13:55:00|52.02|50.02|52.51|50.51|52.52|50.52|52.02|50.02|0
1748268000000|2025-05-26 14:00:00|52.49|50.49|52.74|50.74|52.88|50.88|52.42|50.42|0
1748268300000|2025-05-26 14:05:00|52.77|50.77|52.83|50.83|53.01|51.01|52.74|50.74|0
1748268600000|2025-05-26 14:10:00|52.81|50.81|52.74|50.74|52.87|50.87|52.67|50.67|0
1748268900000|2025-05-26 14:15:00|52.75|50.75|52.66|50.66|52.87|50.87|52.63|50.63|0
1748269200000|2025-05-26 14:20:00|52.67|50.67|52.73|50.73|52.94|50.94|52.63|50.63|0
1748269500000|2025-05-26 14:25:00|52.76|50.76|52.71|50.71|52.83|50.83|52.52|50.52|0
1748269800000|2025-05-26 14:30:00|52.69|50.69|53.15|51.15|53.34|51.34|52.69|50.69|0
1748270100000|2025-05-26 14:35:00|53.22|51.22|53.53|51.53|53.55|51.55|53.19|51.19|0
1748270400000|2025-05-26 14:40:00|53.51|51.51|53.38|51.38|53.56|51.56|53.29|51.29|0
1748270700000|2025-05-26 14:45:00|53.41|51.41|53.5|51.5|53.57|51.57|53.35|51.35|0
1748271000000|2025-05-26 14:50:00|53.48|51.48|53.45|51.45|53.8|51.8|53.37|51.37|0
1748271300000|2025-05-26 14:55:00|53.48|51.48|53.89|51.89|54.03|52.03|53.48|51.48|0
1748271600000|2025-05-26 15:00:00|53.83|51.83|54.21|52.21|54.29|52.29|53.73|51.73|0
1748271900000|2025-05-26 15:05:00|54.24|52.24|54.19|52.19|54.39|52.39|54.17|52.17|0
1748272200000|2025-05-26 15:10:00|54.17|52.17|53.86|51.86|54.31|52.31|53.82|51.82|0
1748272500000|2025-05-26 15:15:00|53.83|51.83|53.63|51.63|53.92|51.92|53.62|51.62|0
1748272800000|2025-05-26 15:20:00|53.62|51.62|53.44|51.44|53.62|51.62|53.39|51.39|0
1748273100000|2025-05-26 15:25:00|53.42|51.42|53.04|51.04|53.44|51.44|53.02|51.02|0
1748273400000|2025-05-26 15:30:00|53.02|51.02|52.79|50.79|53.04|51.04|52.76|50.76|0
1748273700000|2025-05-26 15:35:00|52.76|50.76|52.73|50.73|52.83|50.83|52.61|50.61|0
1748274000000|2025-05-26 15:40:00|52.76|50.76|52.67|50.67|52.79|50.79|52.56|50.56|0
1748274300000|2025-05-26 15:45:00|52.66|50.66|52.59|50.59|52.67|50.67|52.56|50.56|0
1748274600000|2025-05-26 15:50:00|52.56|50.56|52.47|50.47|52.59|50.59|52.42|50.42|0
1748274900000|2025-05-26 15:55:00|52.46|50.46|52.39|50.39|52.47|50.47|52.32|50.32|0
1748275200000|2025-05-26 16:00:00|52.38|50.38|52.32|50.32|52.44|50.44|52.28|50.28|0
1748275500000|2025-05-26 16:05:00|52.33|50.33|52.3|50.3|52.39|50.39|52.3|50.3|0
1748275800000|2025-05-26 16:10:00|52.29|50.29|52.27|50.27|52.33|50.33|52.16|50.16|0
1748276100000|2025-05-26 16:15:00|52.26|50.26|52.35|50.35|52.41|50.41|52.23|50.23|0
1748276400000|2025-05-26 16:20:00|52.38|50.38|52.57|50.57|52.57|50.57|52.32|50.32|0
1748276700000|2025-05-26 16:25:00|52.54|50.54|52.6|50.6|52.65|50.65|52.53|50.53|0
1748277000000|2025-05-26 16:30:00|52.57|50.57|52.68|50.68|52.71|50.71|52.57|50.57|0
1748277300000|2025-05-26 16:35:00|52.66|50.66|52.48|50.48|52.66|50.66|52.47|50.47|0
1748277600000|2025-05-26 16:40:00|52.49|50.49|52.45|50.45|52.56|50.56|52.45|50.45|0
1748277900000|2025-05-26 16:45:00|52.44|50.44|52.39|50.39|52.48|50.48|52.21|50.21|0
1748278200000|2025-05-26 16:50:00|52.41|50.41|52.36|50.36|52.42|50.42|52.31|50.31|0
1748278500000|2025-05-26 16:55:00|52.33|50.33|51.91|49.91|52.35|50.35|51.85|49.85|0
1748278800000|2025-05-26 17:00:00|51.9|49.9|51.9|49.9|51.96|49.96|51.85|49.85|0
1748279100000|2025-05-26 17:05:00|51.96|49.96|51.95|49.95|51.96|49.96|51.95|49.95|0
1748279400000|2025-05-26 17:10:00|51.84|49.84|51.95|49.95|51.95|49.95|51.84|49.84|0
1748280000000|2025-05-26 17:20:00|52.06|50.06|51.89|49.89|52.06|50.06|51.89|49.89|0
1748280300000|2025-05-26 17:25:00|51.95|49.95|51.84|49.84|51.95|49.95|51.78|49.78|0
1748280600000|2025-05-26 17:30:00|51.83|49.83|51.83|49.83|51.83|49.83|51.83|49.83|0
1748281200000|2025-05-26 17:40:00|51.94|49.94|51.72|49.72|51.94|49.94|51.72|49.72|0
1748281500000|2025-05-26 17:45:00|51.83|49.83|51.83|49.83|51.83|49.83|51.83|49.83|0
1748281800000|2025-05-26 17:50:00|51.82|49.82|51.82|49.82|51.82|49.82|51.82|49.82|0
1748282100000|2025-05-26 17:55:00|51.77|49.77|51.82|49.82|51.82|49.82|51.77|49.77|0
1748282400000|2025-05-26 18:00:00|51.93|49.93|51.98|49.98|51.98|49.98|51.93|49.93|0
1748282700000|2025-05-26 18:05:00|51.93|49.93|51.93|49.93|51.93|49.93|51.93|49.93|0
1748283000000|2025-05-26 18:10:00|51.92|49.92|51.87|49.87|51.98|49.98|51.87|49.87|0
1748283300000|2025-05-26 18:15:00|51.92|49.92|51.92|49.92|51.92|49.92|51.92|49.92|0
1748283900000|2025-05-26 18:25:00|51.86|49.86|51.92|49.92|51.92|49.92|51.86|49.86|0
1748284200000|2025-05-26 18:30:00|51.91|49.91|51.91|49.91|51.91|49.91|51.91|49.91|0
1748285400000|2025-05-26 18:50:00|51.9|49.9|51.9|49.9|51.9|49.9|51.9|49.9|0
1748286000000|2025-05-26 19:00:00|51.79|49.79|51.79|49.79|51.79|49.79|51.79|49.79|0
1748286600000|2025-05-26 19:10:00|51.78|49.78|51.73|49.73|51.78|49.78|51.73|49.73|0
1748286900000|2025-05-26 19:15:00|51.78|49.78|51.73|49.73|51.78|49.78|51.67|49.67|0
1748287200000|2025-05-26 19:20:00|51.78|49.78|51.83|49.83|51.83|49.83|51.73|49.73|0
1748287500000|2025-05-26 19:25:00|51.89|49.89|51.83|49.83|51.89|49.89|51.83|49.83|0
1748287800000|2025-05-26 19:30:00|51.89|49.89|51.83|49.83|51.89|49.89|51.78|49.78|0
1748288100000|2025-05-26 19:35:00|51.77|49.77|51.88|49.88|51.88|49.88|51.77|49.77|0
1748288400000|2025-05-26 19:40:00|51.82|49.82|51.82|49.82|51.82|49.82|51.77|49.77|0
1748288700000|2025-05-26 19:45:00|51.88|49.88|51.88|49.88|51.88|49.88|51.88|49.88|0
1748289000000|2025-05-26 19:50:00|51.98|49.98|51.76|49.76|51.98|49.98|51.76|49.76|0
1748289300000|2025-05-26 19:55:00|51.82|49.82|51.71|49.71|51.87|49.87|51.65|49.65|0
1748289600000|2025-05-26 20:00:00|51.7|49.7|51.7|49.7|51.7|49.7|51.7|49.7|0
1748290800000|2025-05-26 20:20:00|51.69|49.69|51.69|49.69|51.69|49.69|51.69|49.69|0
1748292000000|2025-05-26 20:40:00|51.68|49.68|51.68|49.68|51.68|49.68|51.68|49.68|0
1748292900000|2025-05-26 20:55:00|51.98|49.38|51.98|49.38|51.98|49.38|51.98|49.38|0
1748293200000|2025-05-26 21:00:00|52|49.4|52|49.4|52|49.4|52|49.4|0
1748293800000|2025-05-26 21:10:00|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1748294400000|2025-05-26 21:20:00|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1748295600000|2025-05-26 21:40:00|51.95|49.35|51.95|49.35|51.95|49.35|51.95|49.35|0
1748296500000|2025-05-26 21:55:00|52.39|49.79|52.19|49.59|52.39|49.79|52.19|49.59|0
1748296800000|2025-05-26 22:00:00|52.22|49.62|52.69|50.09|52.98|50.38|52.22|49.62|0
1748297100000|2025-05-26 22:05:00|52.67|50.07|52.67|50.07|52.84|50.24|52.61|50.01|0
1748297400000|2025-05-26 22:10:00|52.68|50.08|52.56|49.96|52.88|50.28|52.25|49.65|0
1748297700000|2025-05-26 22:15:00|52.54|49.94|52.58|49.98|52.61|50.01|52.31|49.71|0
1748298000000|2025-05-26 22:20:00|52.61|50.01|52.8|50.2|52.86|50.26|52.61|50.01|0
1748298300000|2025-05-26 22:25:00|52.79|50.19|52.85|50.25|52.85|50.25|52.69|50.09|0
1748298600000|2025-05-26 22:30:00|52.88|50.28|53.3|50.7|53.44|50.84|52.88|50.28|0
1748298900000|2025-05-26 22:35:00|53.32|50.72|53.42|50.82|53.49|50.89|53.31|50.71|0
1748299200000|2025-05-26 22:40:00|53.41|50.81|53.35|50.75|53.46|50.86|53.31|50.71|0
1748299500000|2025-05-26 22:45:00|53.26|50.66|53.32|50.72|53.47|50.87|53.15|50.55|0
1748299800000|2025-05-26 22:50:00|53.34|50.74|53.34|50.74|53.46|50.86|53.29|50.69|0
1748300100000|2025-05-26 22:55:00|53.37|50.77|53.42|50.82|53.54|50.94|53.27|50.67|0
1748300400000|2025-05-26 23:00:00|53.4|50.8|53.45|50.85|53.56|50.96|53.18|50.58|0
1748300700000|2025-05-26 23:05:00|53.48|50.88|53.47|50.87|53.56|50.96|53.42|50.82|0
1748301000000|2025-05-26 23:10:00|53.46|50.86|53.36|50.76|53.59|50.99|53.25|50.65|0
1748301300000|2025-05-26 23:15:00|53.35|50.75|53.36|50.76|53.4|50.8|53.19|50.59|0
1748301600000|2025-05-26 23:20:00|53.37|50.77|53.5|50.9|53.55|50.95|53.37|50.77|0
1748301900000|2025-05-26 23:25:00|53.51|50.91|53.42|50.82|53.63|51.03|53.38|50.78|0
1748302200000|2025-05-26 23:30:00|53.41|50.81|53.38|50.78|53.6|51|53.31|50.71|0
1748302500000|2025-05-26 23:35:00|53.41|50.81|53.57|50.97|53.57|50.97|53.29|50.69|0
1748302800000|2025-05-26 23:40:00|53.6|51|53.6|51|53.63|51.03|53.52|50.92|0
1748303100000|2025-05-26 23:45:00|53.58|50.98|53.57|50.97|53.63|51.03|53.54|50.94|0
1748303400000|2025-05-26 23:50:00|53.59|50.99|53.45|50.85|53.76|51.16|53.42|50.82|0
1748303700000|2025-05-26 23:55:00|53.42|50.82|53.37|50.77|53.48|50.88|53.37|50.77|0
1748304000000|2025-05-27 00:00:00|53.38|50.78|53.53|50.93|53.56|50.96|53.28|50.68|0
1748304300000|2025-05-27 00:05:00|53.52|50.92|53.56|50.96|53.67|51.07|53.39|50.79|0
1748304600000|2025-05-27 00:10:00|53.53|50.93|53.5|50.9|53.67|51.07|53.44|50.84|0
1748304900000|2025-05-27 00:15:00|53.53|50.93|53.24|51.24|54.27|52.27|53.2|50.88|0
1748305200000|2025-05-27 00:20:00|53.27|51.27|53.91|51.91|54.12|52.12|53.25|51.25|0
1748305500000|2025-05-27 00:25:00|53.88|51.88|53.94|51.94|53.96|51.96|53.79|51.79|0
1748305800000|2025-05-27 00:30:00|53.92|51.92|54.04|52.04|54.04|52.04|53.89|51.89|0
1748306100000|2025-05-27 00:35:00|54.05|52.05|53.57|51.57|54.08|52.08|53.48|51.48|0
1748306400000|2025-05-27 00:40:00|53.52|51.52|53.75|51.75|53.87|51.87|53.52|51.52|0
1748306700000|2025-05-27 00:45:00|53.72|51.72|53.22|51.22|53.78|51.78|53.19|51.19|0
1748307000000|2025-05-27 00:50:00|53.2|51.2|52.98|50.98|53.25|51.25|52.98|50.98|0
1748307300000|2025-05-27 00:55:00|53.01|51.01|52.85|50.85|53.12|51.12|52.84|50.84|0
1748307600000|2025-05-27 01:00:00|52.88|50.88|53.72|51.72|53.75|51.75|52.85|50.85|0
1748307900000|2025-05-27 01:05:00|53.69|51.69|53.92|51.92|54.06|52.06|53.56|51.56|0
1748308200000|2025-05-27 01:10:00|53.98|51.98|54.21|52.21|54.37|52.37|53.92|51.92|0
1748308500000|2025-05-27 01:15:00|54.24|52.24|54.33|52.33|54.33|52.33|54.11|52.11|0
1748308800000|2025-05-27 01:20:00|54.39|52.39|54.34|52.34|54.44|52.44|54.24|52.24|0
1748309100000|2025-05-27 01:25:00|54.36|52.36|54.19|52.19|54.51|52.51|54.19|52.19|0
1748309400000|2025-05-27 01:30:00|54.22|52.22|54.24|52.24|54.3|52.3|54.08|52.08|0
1748309700000|2025-05-27 01:35:00|54.27|52.27|54.46|52.46|54.65|52.65|54.27|52.27|0
1748310000000|2025-05-27 01:40:00|54.47|52.47|54.31|52.31|54.48|52.48|54.25|52.25|0
1748310300000|2025-05-27 01:45:00|54.32|52.32|54.54|52.54|54.66|52.66|54.32|52.32|0
1748310600000|2025-05-27 01:50:00|54.51|52.51|54.64|52.64|54.69|52.69|54.5|52.5|0
1748310900000|2025-05-27 01:55:00|54.66|52.66|54.64|52.64|54.71|52.71|54.5|52.5|0
1748311200000|2025-05-27 02:00:00|54.67|52.67|54.73|52.73|54.9|52.9|54.53|52.53|0
1748311500000|2025-05-27 02:05:00|54.76|52.76|54.73|52.73|54.91|52.91|54.59|52.59|0
1748311800000|2025-05-27 02:10:00|54.72|52.72|54.97|52.97|54.99|52.99|54.7|52.7|0
1748312100000|2025-05-27 02:15:00|54.96|52.96|55.06|53.06|55.13|53.13|54.74|52.74|0
1748312400000|2025-05-27 02:20:00|55.05|53.05|54.79|52.79|55.15|53.15|54.76|52.76|0
1748312700000|2025-05-27 02:25:00|54.82|52.82|54.6|52.6|54.88|52.88|54.6|52.6|0
1748313000000|2025-05-27 02:30:00|54.59|52.59|54.69|52.69|54.69|52.69|54.54|52.54|0
1748313300000|2025-05-27 02:35:00|54.72|52.72|54.73|52.73|54.81|52.81|54.63|52.63|0
1748313600000|2025-05-27 02:40:00|54.75|52.75|54.72|52.72|54.79|52.79|54.6|52.6|0
1748313900000|2025-05-27 02:45:00|54.7|52.7|54.75|52.75|54.81|52.81|54.69|52.69|0
1748314200000|2025-05-27 02:50:00|54.74|52.74|54.54|52.54|54.77|52.77|54.49|52.49|0
1748314500000|2025-05-27 02:55:00|54.57|52.57|54.57|52.57|54.67|52.67|54.49|52.49|0
1748314800000|2025-05-27 03:00:00|54.54|52.54|54.41|52.41|54.58|52.58|54.32|52.32|0
1748315100000|2025-05-27 03:05:00|54.44|52.44|54.43|52.43|54.49|52.49|54.37|52.37|0
1748315400000|2025-05-27 03:10:00|54.46|52.46|54.77|52.77|54.77|52.77|54.46|52.46|0
1748315700000|2025-05-27 03:15:00|54.8|52.8|54.63|52.63|54.81|52.81|54.59|52.59|0
1748316000000|2025-05-27 03:20:00|54.64|52.64|54.9|52.9|54.91|52.91|54.45|52.45|0
1748316300000|2025-05-27 03:25:00|54.93|52.93|54.83|52.83|55.04|53.04|54.79|52.79|0
1748316600000|2025-05-27 03:30:00|54.89|52.89|54.83|52.83|54.92|52.92|54.8|52.8|0
1748316900000|2025-05-27 03:35:00|54.84|52.84|54.86|52.86|54.96|52.96|54.74|52.74|0
1748317200000|2025-05-27 03:40:00|54.84|52.84|55.33|53.33|55.33|53.33|54.84|52.84|0
1748317500000|2025-05-27 03:45:00|55.36|53.36|55.04|53.04|55.65|53.65|55.03|53.03|0
1748317800000|2025-05-27 03:50:00|55.09|53.09|54.85|52.85|55.11|53.11|54.82|52.82|0
1748318100000|2025-05-27 03:55:00|54.86|52.86|55.41|53.41|55.49|53.49|54.84|52.84|0
1748318400000|2025-05-27 04:00:00|55.4|53.4|55.17|53.17|55.54|53.54|55.14|53.14|0
1748318700000|2025-05-27 04:05:00|55.22|53.22|54.73|52.73|55.22|53.22|54.72|52.72|0
1748319000000|2025-05-27 04:10:00|54.74|52.74|54.78|52.78|54.82|52.82|54.65|52.65|0
1748319300000|2025-05-27 04:15:00|54.81|52.81|54.69|52.69|54.87|52.87|54.69|52.69|0
1748319600000|2025-05-27 04:20:00|54.71|52.71|54.79|52.79|54.87|52.87|54.71|52.71|0
1748319900000|2025-05-27 04:25:00|54.76|52.76|54.69|52.69|54.84|52.84|54.63|52.63|0
1748320200000|2025-05-27 04:30:00|54.66|52.66|54.76|52.76|54.93|52.93|54.66|52.66|0
1748320500000|2025-05-27 04:35:00|54.79|52.79|54.57|52.57|54.89|52.89|54.57|52.57|0
1748320800000|2025-05-27 04:40:00|54.59|52.59|54.71|52.71|54.78|52.78|54.52|52.52|0
1748321100000|2025-05-27 04:45:00|54.73|52.73|54.74|52.74|54.8|52.8|54.66|52.66|0
1748321400000|2025-05-27 04:50:00|54.75|52.75|54.71|52.71|54.77|52.77|54.68|52.68|0
1748321700000|2025-05-27 04:55:00|54.7|52.7|54.74|52.74|54.78|52.78|54.7|52.7|0
1748322000000|2025-05-27 05:00:00|54.77|52.77|55.06|53.06|55.07|53.07|54.65|52.65|0
1748322300000|2025-05-27 05:05:00|55.04|53.04|55.01|53.01|55.08|53.08|54.75|52.75|0
1748322600000|2025-05-27 05:10:00|54.99|52.99|54.77|52.77|55.13|53.13|54.7|52.7|0
1748322900000|2025-05-27 05:15:00|54.75|52.75|54.71|52.71|54.85|52.85|54.64|52.64|0
1748323200000|2025-05-27 05:20:00|54.7|52.7|54.44|52.44|54.72|52.72|54.26|52.26|0
1748323500000|2025-05-27 05:25:00|54.46|52.46|54.11|52.11|54.46|52.46|54.07|52.07|0
1748323800000|2025-05-27 05:30:00|54.12|52.12|54.17|52.17|54.27|52.27|54.07|52.07|0
1748324100000|2025-05-27 05:35:00|54.19|52.19|53.87|51.87|54.2|52.2|53.83|51.83|0
1748324400000|2025-05-27 05:40:00|53.89|51.89|53.48|51.48|53.89|51.89|53.41|51.41|0
1748324700000|2025-05-27 05:45:00|53.51|51.51|53.48|51.48|53.56|51.56|53.38|51.38|0
1748325000000|2025-05-27 05:50:00|53.47|51.47|53.46|51.46|53.7|51.7|53.43|51.43|0
1748325300000|2025-05-27 05:55:00|53.47|51.47|53.54|51.54|53.66|51.66|53.33|51.33|0
1748325600000|2025-05-27 06:00:00|53.53|51.53|53.36|51.36|53.68|51.68|53.21|51.21|0
1748325900000|2025-05-27 06:05:00|53.39|51.39|53.31|51.31|53.59|51.59|53.29|51.29|0
1748326200000|2025-05-27 06:10:00|53.34|51.34|53.17|51.17|53.34|51.34|52.95|50.95|0
1748326500000|2025-05-27 06:15:00|53.14|51.14|52.8|50.8|53.16|51.16|52.78|50.78|0
1748326800000|2025-05-27 06:20:00|52.77|50.77|52.53|50.53|52.82|50.82|52.36|50.36|0
1748327100000|2025-05-27 06:25:00|52.56|50.56|52.58|50.58|52.73|50.73|52.42|50.42|0
1748327400000|2025-05-27 06:30:00|52.55|50.55|52.59|50.59|52.75|50.75|52.5|50.5|0
1748327700000|2025-05-27 06:35:00|52.6|50.6|52.33|50.33|52.6|50.6|52.22|50.22|0
1748328000000|2025-05-27 06:40:00|52.31|50.31|52.38|50.38|52.54|50.54|52.24|50.24|0
1748328300000|2025-05-27 06:45:00|52.3|50.3|52.19|50.19|52.42|50.42|52.08|50.08|0
1748328600000|2025-05-27 06:50:00|52.17|50.17|52.16|50.16|52.18|50.18|52.01|50.01|0
1748328900000|2025-05-27 06:55:00|52.11|50.11|52.29|50.29|52.32|50.32|51.83|49.83|0
1748329200000|2025-05-27 07:00:00|52.26|50.26|51.97|49.97|52.7|50.7|51.94|49.94|0
1748329500000|2025-05-27 07:05:00|51.98|49.98|52.02|50.02|52.08|50.08|51.75|49.75|0
1748329800000|2025-05-27 07:10:00|52|50|51.69|49.69|52.24|50.24|51.69|49.69|0
1748330100000|2025-05-27 07:15:00|51.68|49.68|51.52|49.52|51.83|49.83|51.47|49.47|0
1748330400000|2025-05-27 07:20:00|51.5|49.5|51.1|49.1|51.5|49.5|51.07|49.07|0
1748330700000|2025-05-27 07:25:00|51.08|49.08|51.06|49.06|51.21|49.21|50.73|48.73|0
1748331000000|2025-05-27 07:30:00|51.2|49.2|50.28|48.28|51.22|49.22|50.25|48.25|0
1748331300000|2025-05-27 07:35:00|50.29|48.29|49.99|47.99|50.37|48.37|49.87|47.87|0
1748331600000|2025-05-27 07:40:00|49.97|47.97|49.99|47.99|50.14|48.14|49.68|47.68|0
1748331900000|2025-05-27 07:45:00|49.98|47.98|49.03|47.03|50.07|48.07|48.83|46.83|0
1748332200000|2025-05-27 07:50:00|49.05|47.05|48.81|46.81|49.05|47.05|48.53|46.53|0
1748332500000|2025-05-27 07:55:00|48.8|46.8|49.33|47.33|49.47|47.47|48.79|46.79|0
1748332800000|2025-05-27 08:00:00|49.28|47.28|49.8|47.8|49.92|47.92|49.28|47.28|0
1748333100000|2025-05-27 08:05:00|49.78|47.78|49.44|47.44|49.83|47.83|49.32|47.32|0
1748333400000|2025-05-27 08:10:00|49.46|47.46|49.52|47.52|49.66|47.66|49.27|47.27|0
1748333700000|2025-05-27 08:15:00|49.53|47.53|49.55|47.55|49.62|47.62|49.26|47.26|0
1748334000000|2025-05-27 08:20:00|49.62|47.62|49.73|47.73|49.99|47.99|49.61|47.61|0
1748334300000|2025-05-27 08:25:00|49.71|47.71|49.88|47.88|49.99|47.99|49.65|47.65|0
1748334600000|2025-05-27 08:30:00|49.89|47.89|50.08|48.08|50.28|48.28|49.78|47.78|0
1748334900000|2025-05-27 08:35:00|50.14|48.14|50.27|48.27|50.35|48.35|50.11|48.11|0
1748335200000|2025-05-27 08:40:00|50.3|48.3|50.1|48.1|50.3|48.3|49.88|47.88|0
1748335500000|2025-05-27 08:45:00|50.08|48.08|50.53|48.53|50.55|48.55|49.93|47.93|0
1748335800000|2025-05-27 08:50:00|50.46|48.46|50.6|48.6|50.72|48.72|50.46|48.46|0
1748336100000|2025-05-27 08:55:00|50.57|48.57|50.36|48.36|50.65|48.65|50.25|48.25|0
1748336400000|2025-05-27 09:00:00|50.35|48.35|50|48|50.44|48.44|49.83|47.83|0
1748336700000|2025-05-27 09:05:00|49.97|47.97|49.72|47.72|50|48|49.68|47.68|0
1748337000000|2025-05-27 09:10:00|49.75|47.75|49.3|47.3|49.76|47.76|49.26|47.26|0
1748337300000|2025-05-27 09:15:00|49.35|47.35|49.7|47.7|49.74|47.74|49.34|47.34|0
1748337600000|2025-05-27 09:20:00|49.73|47.73|50.3|48.3|50.3|48.3|49.67|47.67|0
1748337900000|2025-05-27 09:25:00|50.33|48.33|50.57|48.57|50.59|48.59|50.19|48.19|0
1748338200000|2025-05-27 09:30:00|50.54|48.54|49.98|47.98|50.67|48.67|49.92|47.92|0
1748338500000|2025-05-27 09:35:00|50.04|48.04|49.75|47.75|50.08|48.08|49.72|47.72|0
1748338800000|2025-05-27 09:40:00|49.73|47.73|49.83|47.83|50.05|48.05|49.58|47.58|0
1748339100000|2025-05-27 09:45:00|49.87|47.87|50|48|50.07|48.07|49.54|47.54|0
1748339400000|2025-05-27 09:50:00|50.02|48.02|49.9|47.9|50.05|48.05|49.8|47.8|0
1748339700000|2025-05-27 09:55:00|49.88|47.88|49.9|47.9|50.15|48.15|49.79|47.79|0
1748340000000|2025-05-27 10:00:00|49.87|47.87|50.15|48.15|50.23|48.23|49.82|47.82|0
1748340300000|2025-05-27 10:05:00|50.13|48.13|50.09|48.09|50.23|48.23|49.94|47.94|0
1748340600000|2025-05-27 10:10:00|50.08|48.08|50.08|48.08|50.21|48.21|50.03|48.03|0
1748340900000|2025-05-27 10:15:00|50.07|48.07|49.69|47.69|50.07|48.07|49.65|47.65|0
1748341200000|2025-05-27 10:20:00|49.71|47.71|49.79|47.79|49.85|47.85|49.64|47.64|0
1748341500000|2025-05-27 10:25:00|49.77|47.77|49.57|47.57|49.78|47.78|49.52|47.52|0
1748341800000|2025-05-27 10:30:00|49.53|47.53|49.5|47.5|49.99|47.99|49.33|47.33|0
1748342100000|2025-05-27 10:35:00|49.44|47.44|49.61|47.61|49.84|47.84|49.39|47.39|0
1748342400000|2025-05-27 10:40:00|49.55|47.55|49.6|47.6|50|48|49.55|47.55|0
1748342700000|2025-05-27 10:45:00|49.55|47.55|50.24|48.24|50.24|48.24|49.55|47.55|0
1748343000000|2025-05-27 10:50:00|50.27|48.27|50.19|48.19|50.29|48.29|50.07|48.07|0
1748343300000|2025-05-27 10:55:00|50.21|48.21|50.44|48.44|50.64|48.64|50.13|48.13|0
1748343600000|2025-05-27 11:00:00|50.52|48.52|51|49|51.06|49.06|50.49|48.49|0
1748343900000|2025-05-27 11:05:00|51.02|49.02|50.93|48.93|51.21|49.21|50.84|48.84|0
1748344200000|2025-05-27 11:10:00|50.9|48.9|50.55|48.55|51|49|50.55|48.55|0
1748344500000|2025-05-27 11:15:00|50.54|48.54|50.91|48.91|51.01|49.01|50.5|48.5|0
1748344800000|2025-05-27 11:20:00|50.85|48.85|50.99|48.99|51.05|49.05|50.79|48.79|0
1748345100000|2025-05-27 11:25:00|50.95|48.95|50.6|48.6|51.05|49.05|50.5|48.5|0
1748345400000|2025-05-27 11:30:00|50.56|48.56|50.08|48.08|50.62|48.62|50.05|48.05|0
1748345700000|2025-05-27 11:35:00|50.05|48.05|50.02|48.02|50.08|48.08|49.91|47.91|0
1748346000000|2025-05-27 11:40:00|50.04|48.04|49.93|47.93|50.23|48.23|49.82|47.82|0
1748346300000|2025-05-27 11:45:00|49.91|47.91|50.38|48.38|50.42|48.42|49.9|47.9|0
1748346600000|2025-05-27 11:50:00|50.37|48.37|50.29|48.29|50.46|48.46|50.25|48.25|0
1748346900000|2025-05-27 11:55:00|50.28|48.28|50.38|48.38|50.44|48.44|50.23|48.23|0
1748347200000|2025-05-27 12:00:00|50.41|48.41|50.52|48.52|51.79|49.79|50.36|48.36|0
1748347500000|2025-05-27 12:05:00|50.51|48.51|50.54|48.54|50.72|48.72|50.38|48.38|0
1748347800000|2025-05-27 12:10:00|50.59|48.59|50.84|48.84|50.89|48.89|50.44|48.44|0
1748348100000|2025-05-27 12:15:00|50.87|48.87|51.21|49.21|51.21|49.21|50.65|48.65|0
1748348400000|2025-05-27 12:20:00|51.24|49.24|50.51|48.51|51.24|49.24|50.16|48.16|0
1748348700000|2025-05-27 12:25:00|50.53|48.53|50.96|48.96|50.98|48.98|50.4|48.4|0
1748349000000|2025-05-27 12:30:00|50.99|48.99|50.58|48.58|51.5|49.5|50.54|48.54|0
1748349300000|2025-05-27 12:35:00|50.56|48.56|51|49|51.07|49.07|50.52|48.52|0
1748349600000|2025-05-27 12:40:00|51.03|49.03|51.73|49.73|51.82|49.82|50.96|48.96|0
1748349900000|2025-05-27 12:45:00|51.68|49.68|51.12|49.12|51.69|49.69|51.06|49.06|0
1748350200000|2025-05-27 12:50:00|51.15|49.15|52.05|50.05|52.19|50.19|51.15|49.15|0
1748350500000|2025-05-27 12:55:00|52.07|50.07|51.48|49.48|52.15|50.15|51.45|49.45|0
1748350800000|2025-05-27 13:00:00|51.53|49.53|51.09|49.09|51.58|49.58|50.99|48.99|0
1748351100000|2025-05-27 13:05:00|51.11|49.11|50.84|48.84|51.14|49.14|50.77|48.77|0
1748351400000|2025-05-27 13:10:00|50.85|48.85|50.73|48.73|50.87|48.87|50.63|48.63|0
1748351700000|2025-05-27 13:15:00|50.76|48.76|50.6|48.6|50.81|48.81|50.54|48.54|0
1748352000000|2025-05-27 13:20:00|50.58|48.58|51.01|48.41|51.01|48.71|50.45|48.38|0
1748352300000|2025-05-27 13:25:00|51.19|48.59|52.2|49.6|52.2|49.6|51.05|48.45|0
1748352600000|2025-05-27 13:30:00|52.02|50.02|53.49|51.49|53.71|51.71|51.75|49.75|0
1748352900000|2025-05-27 13:35:00|53.57|51.57|52.71|50.71|54.21|52.21|52.71|50.71|0
1748353200000|2025-05-27 13:40:00|52.79|50.79|52.17|50.17|52.82|50.82|52.09|50.09|0
1748353500000|2025-05-27 13:45:00|52.14|50.14|51.8|49.8|52.17|50.17|51.43|49.43|0
1748353800000|2025-05-27 13:50:00|51.85|49.85|51.46|49.46|52.24|50.24|51.32|49.32|0
1748354100000|2025-05-27 13:55:00|51.45|49.45|51.32|49.32|51.48|49.48|51.09|49.09|0
1748354400000|2025-05-27 14:00:00|50.91|48.91|50|48|51|49|49.81|47.81|0
1748354700000|2025-05-27 14:05:00|49.94|47.94|49.3|47.3|49.94|47.94|49.23|47.23|0
1748355000000|2025-05-27 14:10:00|49.27|47.27|49.1|47.1|49.36|47.36|48.71|46.71|0
1748355300000|2025-05-27 14:15:00|49.07|47.07|48.24|46.24|49.27|47.27|48.22|46.22|0
1748355600000|2025-05-27 14:20:00|48.22|46.22|48.05|46.05|48.33|46.33|47.84|45.84|0
1748355900000|2025-05-27 14:25:00|48.11|46.11|48.33|46.33|48.47|46.47|47.85|45.85|0
1748356200000|2025-05-27 14:30:00|48.31|46.31|48.05|46.05|48.41|46.41|47.91|45.91|0
1748356500000|2025-05-27 14:35:00|48.08|46.08|48.01|46.01|48.47|46.47|47.92|45.92|0
1748356800000|2025-05-27 14:40:00|47.98|45.98|47.83|45.83|48.22|46.22|47.78|45.78|0
1748357100000|2025-05-27 14:45:00|47.84|45.84|47.65|45.65|47.94|45.94|47.4|45.4|0
1748357400000|2025-05-27 14:50:00|47.6|45.6|47.65|45.65|47.68|45.68|47.41|45.41|0
1748357700000|2025-05-27 14:55:00|47.63|45.63|47.93|45.93|48.12|46.12|47.54|45.54|0
1748358000000|2025-05-27 15:00:00|47.9|45.9|47.82|45.82|48.08|46.08|47.75|45.75|0
1748358300000|2025-05-27 15:05:00|47.85|45.85|48.11|46.11|48.19|46.19|47.85|45.85|0
1748358600000|2025-05-27 15:10:00|48.14|46.14|47.87|45.87|48.14|46.14|47.84|45.84|0
1748358900000|2025-05-27 15:15:00|47.93|45.93|47.7|45.7|47.93|45.93|47.65|45.65|0
1748359200000|2025-05-27 15:20:00|47.67|45.67|47.79|45.79|48.09|46.09|47.65|45.65|0
1748359500000|2025-05-27 15:25:00|47.65|45.65|47.32|45.32|47.74|45.74|47.17|45.17|0
1748359800000|2025-05-27 15:30:00|47.35|45.35|47.42|45.42|47.54|45.54|47.28|45.28|0
1748360100000|2025-05-27 15:35:00|47.45|45.45|47.39|45.39|47.5|45.5|47.26|45.26|0
1748360400000|2025-05-27 15:40:00|47.42|45.42|47.28|45.28|47.72|45.72|47.24|45.24|0
1748360700000|2025-05-27 15:45:00|47.25|45.25|47.32|45.32|47.39|45.39|47.2|45.2|0
1748361000000|2025-05-27 15:50:00|47.35|45.35|47.2|45.2|47.44|45.44|47.07|45.07|0
1748361300000|2025-05-27 15:55:00|47.18|45.18|47.24|45.24|47.47|45.47|47.1|45.1|0
1748361600000|2025-05-27 16:00:00|47.22|45.22|46.78|44.78|47.34|45.34|46.78|44.78|0
1748361900000|2025-05-27 16:05:00|46.81|44.81|46.93|44.93|47.1|45.1|46.76|44.76|0
1748362200000|2025-05-27 16:10:00|46.96|44.96|46.85|44.85|47|45|46.76|44.76|0
1748362500000|2025-05-27 16:15:00|46.83|44.83|47.05|45.05|47.12|45.12|46.77|44.77|0
1748362800000|2025-05-27 16:20:00|47.02|45.02|46.84|44.84|47.07|45.07|46.84|44.84|0
1748363100000|2025-05-27 16:25:00|46.92|44.92|47.09|45.09|47.15|45.15|46.85|44.85|0
1748363400000|2025-05-27 16:30:00|47.12|45.12|47.01|45.01|47.12|45.12|46.88|44.88|0
1748363700000|2025-05-27 16:35:00|47.03|45.03|46.23|44.23|47.03|45.03|46.16|44.16|0
1748364000000|2025-05-27 16:40:00|46.2|44.2|46.43|44.43|46.49|44.49|46.14|44.14|0
1748364300000|2025-05-27 16:45:00|46.4|44.4|46.69|44.69|46.87|44.87|46.3|44.3|0
1748364600000|2025-05-27 16:50:00|46.66|44.66|46.57|44.57|46.82|44.82|46.41|44.41|0
1748364900000|2025-05-27 16:55:00|46.54|44.54|46.55|44.55|46.81|44.81|46.47|44.47|0
1748365200000|2025-05-27 17:00:00|46.52|44.52|46.26|44.26|46.66|44.66|46.13|44.13|0
1748365500000|2025-05-27 17:05:00|46.29|44.29|46.34|44.34|46.42|44.42|46.23|44.23|0
1748365800000|2025-05-27 17:10:00|46.32|44.32|46.28|44.28|46.57|44.57|46.19|44.19|0
1748366100000|2025-05-27 17:15:00|46.26|44.26|46.17|44.17|46.39|44.39|46.11|44.11|0
1748366400000|2025-05-27 17:20:00|46.15|44.15|45.99|43.99|46.17|44.17|45.95|43.95|0
1748366700000|2025-05-27 17:25:00|46.01|44.01|46.13|44.13|46.28|44.28|45.96|43.96|0
1748367000000|2025-05-27 17:30:00|46.12|44.12|46.22|44.22|46.37|44.37|46.12|44.12|0
1748367300000|2025-05-27 17:35:00|46.2|44.2|46.13|44.13|46.36|44.36|46.09|44.09|0
1748367600000|2025-05-27 17:40:00|46.15|44.15|45.94|43.94|46.2|44.2|45.91|43.91|0
1748367900000|2025-05-27 17:45:00|45.92|43.92|45.68|43.68|45.98|43.98|45.63|43.63|0
1748368200000|2025-05-27 17:50:00|45.65|43.65|45.59|43.59|45.74|43.74|45.51|43.51|0
1748368500000|2025-05-27 17:55:00|45.57|43.57|45.31|43.31|45.57|43.57|45.23|43.23|0
1748368800000|2025-05-27 18:00:00|45.33|43.33|45.5|43.5|45.5|43.5|45.01|43.01|0
1748369100000|2025-05-27 18:05:00|45.52|43.52|45.51|43.51|45.62|43.62|45.4|43.4|0
1748369400000|2025-05-27 18:10:00|45.54|43.54|45.36|43.36|45.62|43.62|45.36|43.36|0
1748369700000|2025-05-27 18:15:00|45.34|43.34|45.72|43.72|45.72|43.72|45.33|43.33|0
1748370000000|2025-05-27 18:20:00|45.74|43.74|45.64|43.64|45.91|43.91|45.59|43.59|0
1748370300000|2025-05-27 18:25:00|45.67|43.67|45.79|43.79|45.79|43.79|45.45|43.45|0
1748370600000|2025-05-27 18:30:00|45.77|43.77|45.61|43.61|45.79|43.79|45.55|43.55|0
1748370900000|2025-05-27 18:35:00|45.58|43.58|45.58|43.58|45.71|43.71|45.47|43.47|0
1748371200000|2025-05-27 18:40:00|45.55|43.55|45.68|43.68|45.84|43.84|45.52|43.52|0
1748371500000|2025-05-27 18:45:00|45.65|43.65|45.56|43.56|45.72|43.72|45.56|43.56|0
1748371800000|2025-05-27 18:50:00|45.59|43.59|45.57|43.57|45.66|43.66|45.49|43.49|0
1748372100000|2025-05-27 18:55:00|45.59|43.59|45.63|43.63|45.7|43.7|45.49|43.49|0
1748372400000|2025-05-27 19:00:00|45.68|43.68|45.44|43.44|45.84|43.84|45.39|43.39|0
1748372700000|2025-05-27 19:05:00|45.47|43.47|45.26|43.26|45.51|43.51|45.14|43.14|0
1748373000000|2025-05-27 19:10:00|45.25|43.25|45.54|43.54|45.61|43.61|45.25|43.25|0
1748373300000|2025-05-27 19:15:00|45.56|43.56|45.54|43.54|45.69|43.69|45.41|43.41|0
1748373600000|2025-05-27 19:20:00|45.49|43.49|45.43|43.43|45.67|43.67|45.35|43.35|0
1748373900000|2025-05-27 19:25:00|45.48|43.48|45.51|43.51|45.58|43.58|45.39|43.39|0
1748374200000|2025-05-27 19:30:00|45.48|43.48|45.65|43.65|45.97|43.97|45.48|43.48|0
1748374500000|2025-05-27 19:35:00|45.62|43.62|45.62|43.62|45.86|43.86|45.56|43.56|0
1748374800000|2025-05-27 19:40:00|45.65|43.65|45.59|43.59|45.78|43.78|45.4|43.4|0
1748375100000|2025-05-27 19:45:00|45.62|43.62|45.89|43.89|45.92|43.92|45.59|43.59|0
1748375400000|2025-05-27 19:50:00|45.92|43.92|45.61|43.61|45.96|43.96|45.39|43.39|0
1748375700000|2025-05-27 19:55:00|45.39|43.39|44.64|42.64|45.63|43.63|44.64|42.64|0
1748376000000|2025-05-27 20:00:00|44.61|42.61|44.89|42.89|44.95|42.95|44.45|42.45|0
1748376300000|2025-05-27 20:05:00|44.87|42.87|44.32|42.32|44.95|42.95|44.3|42.3|0
1748376600000|2025-05-27 20:10:00|44.3|42.3|44.13|42.13|44.39|42.39|44.04|42.04|0
1748376900000|2025-05-27 20:15:00|44.11|42.11|44.01|42.01|44.17|42.17|43.99|41.99|0
1748377200000|2025-05-27 20:20:00|44.04|42.04|44.02|42.02|44.16|42.16|43.95|41.95|0
1748377500000|2025-05-27 20:25:00|44.06|42.06|44.21|42.21|44.21|42.21|43.99|41.99|0
1748377800000|2025-05-27 20:30:00|44.18|42.18|44.27|42.27|44.36|42.36|44.16|42.16|0
1748378100000|2025-05-27 20:35:00|44.25|42.25|44.23|42.23|44.32|42.32|44.23|42.23|0
1748378400000|2025-05-27 20:40:00|44.25|42.25|44.1|42.1|44.25|42.25|44.1|42.1|0
1748378700000|2025-05-27 20:45:00|44.14|42.14|44.15|42.15|44.22|42.22|44.07|42.07|0
1748379000000|2025-05-27 20:50:00|44.17|42.17|44.05|42.05|44.21|42.21|44.05|42.05|0
1748379300000|2025-05-27 20:55:00|44.35|41.75|44.38|41.78|44.38|41.78|44.29|41.69|0
1748379600000|2025-05-27 21:00:00|44.36|41.76|44.36|41.76|44.36|41.76|44.36|41.76|0
1748379900000|2025-05-27 21:05:00|44.35|41.75|44.35|41.75|44.35|41.75|44.35|41.75|0
1748380200000|2025-05-27 21:10:00|44.33|41.73|44.28|41.68|44.33|41.73|44.27|41.67|0
1748380500000|2025-05-27 21:15:00|44.32|41.72|44.27|41.67|44.37|41.77|44.27|41.67|0
1748380800000|2025-05-27 21:20:00|44.24|41.64|44.17|41.57|44.34|41.74|44.13|41.53|0
1748381100000|2025-05-27 21:25:00|44.18|41.58|44.12|41.52|44.18|41.58|44.11|41.51|0
1748381700000|2025-05-27 21:35:00|44.14|41.54|44.19|41.59|44.21|41.61|44.14|41.54|0
1748382000000|2025-05-27 21:40:00|44.21|41.61|44.28|41.68|44.29|41.69|44.19|41.59|0
1748382300000|2025-05-27 21:45:00|44.27|41.67|44.34|41.74|44.34|41.74|44.26|41.66|0
1748382600000|2025-05-27 21:50:00|44.38|41.78|44.32|41.72|44.38|41.78|44.29|41.69|0
1748382900000|2025-05-27 21:55:00|44.31|41.71|44.26|41.66|44.33|41.73|44.24|41.64|0
1748383200000|2025-05-27 22:00:00|44.43|41.83|44.61|42.01|44.65|42.05|44.43|41.83|0
1748383500000|2025-05-27 22:05:00|44.58|41.98|44.69|42.09|44.75|42.15|44.56|41.96|0
1748383800000|2025-05-27 22:10:00|44.68|42.08|44.77|42.17|44.82|42.22|44.65|42.05|0
1748384100000|2025-05-27 22:15:00|44.75|42.15|44.72|42.12|44.75|42.15|44.53|41.93|0
1748384400000|2025-05-27 22:20:00|44.73|42.13|44.62|42.02|44.82|42.22|44.6|42|0
1748384700000|2025-05-27 22:25:00|44.59|41.99|44.62|42.02|44.64|42.04|44.57|41.97|0
1748385000000|2025-05-27 22:30:00|44.64|42.04|44.79|42.19|44.79|42.19|44.64|42.04|0
1748385300000|2025-05-27 22:35:00|44.76|42.16|44.66|42.06|44.77|42.17|44.66|42.06|0
1748385600000|2025-05-27 22:40:00|44.64|42.04|44.68|42.08|44.71|42.11|44.64|42.04|0
1748385900000|2025-05-27 22:45:00|44.71|42.11|44.61|42.01|44.71|42.11|44.51|41.91|0
1748386200000|2025-05-27 22:50:00|44.59|41.99|44.53|41.93|44.66|42.06|44.51|41.91|0
1748386500000|2025-05-27 22:55:00|44.56|41.96|44.44|41.84|44.58|41.98|44.41|41.81|0
1748386800000|2025-05-27 23:00:00|44.46|41.86|44.51|41.91|44.53|41.93|44.41|41.81|0
1748387100000|2025-05-27 23:05:00|44.52|41.92|44.43|41.83|44.53|41.93|44.41|41.81|0
1748387400000|2025-05-27 23:10:00|44.41|41.81|44.38|41.78|44.41|41.81|44.36|41.76|0
1748387700000|2025-05-27 23:15:00|44.36|41.76|44.28|41.68|44.4|41.8|44.19|41.59|0
1748388000000|2025-05-27 23:20:00|44.29|41.69|44.49|41.89|44.52|41.92|44.23|41.63|0
1748388300000|2025-05-27 23:25:00|44.5|41.9|44.57|41.97|44.58|41.98|44.47|41.87|0
1748388600000|2025-05-27 23:30:00|44.54|41.94|44.44|41.84|44.59|41.99|44.42|41.82|0
1748388900000|2025-05-27 23:35:00|44.42|41.82|44.32|41.72|44.44|41.84|44.32|41.72|0
1748389200000|2025-05-27 23:40:00|44.35|41.75|44.37|41.77|44.43|41.83|44.35|41.75|0
1748389500000|2025-05-27 23:45:00|44.38|41.78|44.49|41.89|44.49|41.89|44.34|41.74|0
1748389800000|2025-05-27 23:50:00|44.51|41.91|44.44|41.84|44.56|41.96|44.39|41.79|0
1748390100000|2025-05-27 23:55:00|44.43|41.83|44.55|41.95|44.55|41.95|44.34|41.74|0
1748390400000|2025-05-28 00:00:00|44.58|41.98|44.7|42.1|44.79|42.19|44.58|41.98|0
1748390700000|2025-05-28 00:05:00|44.67|42.07|44.73|42.13|44.79|42.19|44.6|42|0
1748391000000|2025-05-28 00:10:00|44.74|42.14|44.76|42.16|44.84|42.24|44.74|42.14|0
1748391300000|2025-05-28 00:15:00|44.46|42.46|44.47|42.47|44.63|42.63|44.31|42.31|0
1748391600000|2025-05-28 00:20:00|44.46|42.46|44.29|42.29|44.47|42.47|44.22|42.22|0
1748391900000|2025-05-28 00:25:00|44.33|42.33|44.48|42.48|44.5|42.5|44.22|42.22|0
1748392200000|2025-05-28 00:30:00|44.47|42.47|44.33|42.33|44.49|42.49|44.29|42.29|0
1748392500000|2025-05-28 00:35:00|44.39|42.39|44.35|42.35|44.47|42.47|44.32|42.32|0
1748392800000|2025-05-28 00:40:00|44.37|42.37|44.44|42.44|44.52|42.52|44.37|42.37|0
1748393100000|2025-05-28 00:45:00|44.45|42.45|44.49|42.49|44.55|42.55|44.35|42.35|0
1748393400000|2025-05-28 00:50:00|44.47|42.47|44.33|42.33|44.54|42.54|44.33|42.33|0
1748393700000|2025-05-28 00:55:00|44.39|42.39|44.32|42.32|44.42|42.42|44.28|42.28|0
1748394000000|2025-05-28 01:00:00|44.29|42.29|44.26|42.26|44.32|42.32|44.21|42.21|0
1748394300000|2025-05-28 01:05:00|44.29|42.29|44.11|42.11|44.37|42.37|44.11|42.11|0
1748394600000|2025-05-28 01:10:00|44.09|42.09|44.26|42.26|44.28|42.28|44.08|42.08|0
1748394900000|2025-05-28 01:15:00|44.23|42.23|44.31|42.31|44.34|42.34|44.2|42.2|0
1748395200000|2025-05-28 01:20:00|44.28|42.28|44.13|42.13|44.43|42.43|44.13|42.13|0
1748395500000|2025-05-28 01:25:00|44.15|42.15|44.09|42.09|44.2|42.2|44.08|42.08|0
1748395800000|2025-05-28 01:30:00|44.11|42.11|44.46|42.46|44.46|42.46|44.09|42.09|0
1748396100000|2025-05-28 01:35:00|44.47|42.47|44.46|42.46|44.53|42.53|44.41|42.41|0
1748396400000|2025-05-28 01:40:00|44.45|42.45|44.47|42.47|44.5|42.5|44.38|42.38|0
1748396700000|2025-05-28 01:45:00|44.49|42.49|44.5|42.5|44.58|42.58|44.41|42.41|0
1748397000000|2025-05-28 01:50:00|44.48|42.48|44.55|42.55|44.57|42.57|44.44|42.44|0
1748397300000|2025-05-28 01:55:00|44.56|42.56|44.53|42.53|44.59|42.59|44.52|42.52|0
1748397600000|2025-05-28 02:00:00|44.54|42.54|44.55|42.55|45.68|43.68|44.41|42.41|0
1748397900000|2025-05-28 02:05:00|44.57|42.57|44.46|42.46|44.63|42.63|44.37|42.37|0
1748398200000|2025-05-28 02:10:00|44.42|42.42|44.36|42.36|44.48|42.48|44.32|42.32|0
1748398500000|2025-05-28 02:15:00|44.34|42.34|44.36|42.36|44.45|42.45|44.31|42.31|0
1748398800000|2025-05-28 02:20:00|44.35|42.35|44.42|42.42|44.49|42.49|44.33|42.33|0
1748399100000|2025-05-28 02:25:00|44.45|42.45|44.41|42.41|44.49|42.49|44.36|42.36|0
1748399400000|2025-05-28 02:30:00|44.39|42.39|44.4|42.4|44.47|42.47|44.37|42.37|0
1748399700000|2025-05-28 02:35:00|44.42|42.42|44.29|42.29|44.42|42.42|44.26|42.26|0
1748400000000|2025-05-28 02:40:00|44.38|42.38|44.29|42.29|44.42|42.42|44.29|42.29|0
1748400300000|2025-05-28 02:45:00|44.36|42.36|44.44|42.44|44.46|42.46|44.33|42.33|0
1748400600000|2025-05-28 02:50:00|44.45|42.45|44.49|42.49|44.59|42.59|44.45|42.45|0
1748400900000|2025-05-28 02:55:00|44.47|42.47|44.63|42.63|44.63|42.63|44.47|42.47|0
1748401200000|2025-05-28 03:00:00|44.61|42.61|44.65|42.65|44.66|42.66|44.58|42.58|0
1748401500000|2025-05-28 03:05:00|44.61|42.61|44.57|42.57|44.62|42.62|44.51|42.51|0
1748401800000|2025-05-28 03:10:00|44.54|42.54|44.32|42.32|44.54|42.54|44.27|42.27|0
1748402100000|2025-05-28 03:15:00|44.3|42.3|44.12|42.12|44.34|42.34|44.12|42.12|0
1748402400000|2025-05-28 03:20:00|44.15|42.15|44.26|42.26|44.28|42.28|44.15|42.15|0
1748402700000|2025-05-28 03:25:00|44.29|42.29|44.25|42.25|44.31|42.31|44.25|42.25|0
1748403000000|2025-05-28 03:30:00|44.23|42.23|44.39|42.39|44.45|42.45|44.22|42.22|0
1748403300000|2025-05-28 03:35:00|44.41|42.41|44.52|42.52|44.66|42.66|44.39|42.39|0
1748403600000|2025-05-28 03:40:00|44.55|42.55|44.84|42.84|44.9|42.9|44.55|42.55|0
1748403900000|2025-05-28 03:45:00|44.87|42.87|44.78|42.78|44.88|42.88|44.7|42.7|0
1748404200000|2025-05-28 03:50:00|44.8|42.8|44.9|42.9|44.9|42.9|44.76|42.76|0
1748404500000|2025-05-28 03:55:00|44.92|42.92|44.85|42.85|44.93|42.93|44.84|42.84|0
1748404800000|2025-05-28 04:00:00|44.86|42.86|44.84|42.84|44.92|42.92|44.83|42.83|0
1748405100000|2025-05-28 04:05:00|44.9|42.9|44.85|42.85|44.9|42.9|44.82|42.82|0
1748405400000|2025-05-28 04:10:00|44.88|42.88|44.83|42.83|44.9|42.9|44.78|42.78|0
1748405700000|2025-05-28 04:15:00|44.81|42.81|44.86|42.86|44.91|42.91|44.81|42.81|0
1748406000000|2025-05-28 04:20:00|44.88|42.88|44.89|42.89|44.89|42.89|44.85|42.85|0
1748406300000|2025-05-28 04:25:00|44.88|42.88|44.88|42.88|44.89|42.89|44.83|42.83|0
1748406600000|2025-05-28 04:30:00|44.86|42.86|44.87|42.87|44.88|42.88|43.69|41.69|0
1748406900000|2025-05-28 04:35:00|44.88|42.88|45.01|43.01|45.03|43.03|44.86|42.86|0
1748407200000|2025-05-28 04:40:00|45.03|43.03|45.05|43.05|45.11|43.11|44.97|42.97|0
1748407500000|2025-05-28 04:45:00|45.07|43.07|45.17|43.17|45.19|43.19|45.04|43.04|0
1748407800000|2025-05-28 04:50:00|45.16|43.16|45.26|43.26|45.3|43.3|45.13|43.13|0
1748408100000|2025-05-28 04:55:00|45.24|43.24|45.36|43.36|45.4|43.4|45.21|43.21|0
1748408400000|2025-05-28 05:00:00|45.34|43.34|45.58|43.58|45.61|43.61|45.25|43.25|0
1748408700000|2025-05-28 05:05:00|45.6|43.6|45.59|43.59|45.71|43.71|45.53|43.53|0
1748409000000|2025-05-28 05:10:00|45.6|43.6|45.53|43.53|45.63|43.63|45.49|43.49|0
1748409300000|2025-05-28 05:15:00|45.54|43.54|45.38|43.38|45.56|43.56|45.38|43.38|0
1748409600000|2025-05-28 05:20:00|45.36|43.36|45.47|43.47|45.53|43.53|45.16|43.16|0
1748409900000|2025-05-28 05:25:00|45.49|43.49|45.6|43.6|45.68|43.68|45.47|43.47|0
1748410200000|2025-05-28 05:30:00|45.57|43.57|45.28|43.28|45.66|43.66|45.25|43.25|0
1748410500000|2025-05-28 05:35:00|45.26|43.26|45.33|43.33|45.37|43.37|45.26|43.26|0
1748410800000|2025-05-28 05:40:00|45.29|43.29|45.3|43.3|45.35|43.35|45.24|43.24|0
1748411100000|2025-05-28 05:45:00|45.29|43.29|45.25|43.25|45.3|43.3|45.21|43.21|0
1748411400000|2025-05-28 05:50:00|45.22|43.22|45.31|43.31|45.37|43.37|45.22|43.22|0
1748411700000|2025-05-28 05:55:00|45.32|43.32|45.32|43.32|45.35|43.35|45.27|43.27|0
1748412000000|2025-05-28 06:00:00|45.35|43.35|45.65|43.65|45.71|43.71|45.31|43.31|0
1748412300000|2025-05-28 06:05:00|45.67|43.67|45.32|43.32|45.67|43.67|45.22|43.22|0
1748412600000|2025-05-28 06:10:00|45.3|43.3|45.24|43.24|45.34|43.34|45.09|43.09|0
1748412900000|2025-05-28 06:15:00|45.2|43.2|45.19|43.19|45.28|43.28|45.13|43.13|0
1748413200000|2025-05-28 06:20:00|45.17|43.17|45.1|43.1|45.21|43.21|44.96|42.96|0
1748413500000|2025-05-28 06:25:00|45.12|43.12|45.11|43.11|45.21|43.21|45.07|43.07|0
1748413800000|2025-05-28 06:30:00|45.12|43.12|45.11|43.11|45.29|43.29|45.08|43.08|0
1748414100000|2025-05-28 06:35:00|45.13|43.13|45.19|43.19|45.21|43.21|45.07|43.07|0
1748414400000|2025-05-28 06:40:00|45.23|43.23|45.22|43.22|45.25|43.25|45.1|43.1|0
1748414700000|2025-05-28 06:45:00|45.2|43.2|45.21|43.21|45.29|43.29|45.11|43.11|0
1748415000000|2025-05-28 06:50:00|45.23|43.23|45.26|43.26|45.34|43.34|45.16|43.16|0
1748415300000|2025-05-28 06:55:00|45.25|43.25|45.54|43.54|45.54|43.54|45.22|43.22|0
1748415600000|2025-05-28 07:00:00|45.53|43.53|45.36|43.36|45.53|43.53|45.24|43.24|0
1748415900000|2025-05-28 07:05:00|45.34|43.34|45.24|43.24|45.5|43.5|45.18|43.18|0
1748416200000|2025-05-28 07:10:00|45.26|43.26|45.22|43.22|45.34|43.34|45.1|43.1|0
1748416500000|2025-05-28 07:15:00|45.23|43.23|45.14|43.14|45.29|43.29|45|43|0
1748416800000|2025-05-28 07:20:00|45.13|43.13|45.04|43.04|45.17|43.17|45.02|43.02|0
1748417100000|2025-05-28 07:25:00|45.07|43.07|45.51|43.51|45.53|43.53|45.07|43.07|0
1748417400000|2025-05-28 07:30:00|45.5|43.5|45.42|43.42|45.58|43.58|45.4|43.4|0
1748417700000|2025-05-28 07:35:00|45.43|43.43|45.31|43.31|45.47|43.47|45.24|43.24|0
1748418000000|2025-05-28 07:40:00|45.36|43.36|45.09|43.09|45.45|43.45|45.05|43.05|0
1748418300000|2025-05-28 07:45:00|45.08|43.08|45.34|43.34|45.39|43.39|45.08|43.08|0
1748418600000|2025-05-28 07:50:00|45.37|43.37|45.46|43.46|45.5|43.5|45.21|43.21|0
1748418900000|2025-05-28 07:55:00|45.58|43.58|45.48|43.48|45.61|43.61|45.32|43.32|0
1748419200000|2025-05-28 08:00:00|45.46|43.46|45.39|43.39|45.47|43.47|45.19|43.19|0
1748419500000|2025-05-28 08:05:00|45.36|43.36|45.52|43.52|45.57|43.57|45.17|43.17|0
1748419800000|2025-05-28 08:10:00|45.49|43.49|45.57|43.57|45.61|43.61|45.43|43.43|0
1748420100000|2025-05-28 08:15:00|45.55|43.55|45.36|43.36|45.56|43.56|45.28|43.28|0
1748420400000|2025-05-28 08:20:00|45.33|43.33|45.32|43.32|45.47|43.47|45.27|43.27|0
1748420700000|2025-05-28 08:25:00|45.28|43.28|45.22|43.22|45.35|43.35|45.14|43.14|0
1748421000000|2025-05-28 08:30:00|45.21|43.21|45.2|43.2|45.42|43.42|45.2|43.2|0
1748421300000|2025-05-28 08:35:00|45.18|43.18|45.18|43.18|45.19|43.19|45.1|43.1|0
1748421600000|2025-05-28 08:40:00|45.19|43.19|45.08|43.08|45.26|43.26|45.04|43.04|0
1748421900000|2025-05-28 08:45:00|45.11|43.11|45.33|43.33|45.39|43.39|45.05|43.05|0
1748422200000|2025-05-28 08:50:00|45.31|43.31|45.6|43.6|45.63|43.63|45.23|43.23|0
1748422500000|2025-05-28 08:55:00|45.58|43.58|45.55|43.55|45.61|43.61|45.51|43.51|0
1748422800000|2025-05-28 09:00:00|45.54|43.54|45.59|43.59|45.63|43.63|45.54|43.54|0
1748423100000|2025-05-28 09:05:00|45.62|43.62|45.5|43.5|45.62|43.62|45.34|43.34|0
1748423400000|2025-05-28 09:10:00|45.52|43.52|45.61|43.61|45.65|43.65|45.48|43.48|0
1748423700000|2025-05-28 09:15:00|45.59|43.59|45.5|43.5|45.78|43.78|45.43|43.43|0
1748424000000|2025-05-28 09:20:00|45.49|43.49|46.04|44.04|46.07|44.07|45.44|43.44|0
1748424300000|2025-05-28 09:25:00|46.03|44.03|45.93|43.93|46.05|44.05|45.87|43.87|0
1748424600000|2025-05-28 09:30:00|45.94|43.94|45.87|43.87|46.11|44.11|45.85|43.85|0
1748424900000|2025-05-28 09:35:00|45.89|43.89|45.98|43.98|46.15|44.15|45.87|43.87|0
1748425200000|2025-05-28 09:40:00|45.99|43.99|46.22|44.22|46.22|44.22|45.88|43.88|0
1748425500000|2025-05-28 09:45:00|46.23|44.23|45.89|43.89|46.23|44.23|45.86|43.86|0
1748425800000|2025-05-28 09:50:00|45.92|43.92|45.73|43.73|45.98|43.98|45.68|43.68|0
1748426100000|2025-05-28 09:55:00|45.71|43.71|45.63|43.63|45.79|43.79|45.63|43.63|0
1748426400000|2025-05-28 10:00:00|45.6|43.6|45.56|43.56|45.76|43.76|45.5|43.5|0
1748426700000|2025-05-28 10:05:00|45.54|43.54|45.32|43.32|45.59|43.59|45.29|43.29|0
1748427000000|2025-05-28 10:10:00|45.33|43.33|45.31|43.31|45.42|43.42|45.23|43.23|0
1748427300000|2025-05-28 10:15:00|45.32|43.32|45.26|43.26|45.34|43.34|45.18|43.18|0
1748427600000|2025-05-28 10:20:00|45.25|43.25|45.21|43.21|45.3|43.3|45.17|43.17|0
1748427900000|2025-05-28 10:25:00|45.24|43.24|45.18|43.18|45.29|43.29|45.14|43.14|0
1748428200000|2025-05-28 10:30:00|45.15|43.15|44.59|42.59|45.15|43.15|44.49|42.49|0
1748428500000|2025-05-28 10:35:00|44.57|42.57|44.36|42.36|44.6|42.6|44.22|42.22|0
1748428800000|2025-05-28 10:40:00|44.35|42.35|44.31|42.31|44.56|42.56|44.21|42.21|0
1748429100000|2025-05-28 10:45:00|44.29|42.29|44.15|42.15|44.29|42.29|44.07|42.07|0
1748429400000|2025-05-28 10:50:00|44.13|42.13|43.97|41.97|44.19|42.19|43.85|41.85|0
1748429700000|2025-05-28 10:55:00|43.99|41.99|43.78|41.78|44.06|42.06|43.78|41.78|0
1748430000000|2025-05-28 11:00:00|43.73|41.73|44.08|42.08|44.15|42.15|43.73|41.73|0
1748430300000|2025-05-28 11:05:00|44.11|42.11|44.25|42.25|44.33|42.33|44.07|42.07|0
1748430600000|2025-05-28 11:10:00|44.27|42.27|44.06|42.06|44.27|42.27|43.92|41.92|0
1748430900000|2025-05-28 11:15:00|44.05|42.05|44.27|42.27|44.29|42.29|43.98|41.98|0
1748431200000|2025-05-28 11:20:00|44.28|42.28|44.5|42.5|44.52|42.52|44.24|42.24|0
1748431500000|2025-05-28 11:25:00|44.47|42.47|44.39|42.39|44.49|42.49|44.31|42.31|0
1748431800000|2025-05-28 11:30:00|44.36|42.36|44.38|42.38|44.42|42.42|43.96|41.96|0
1748432100000|2025-05-28 11:35:00|44.28|42.28|44.35|42.35|44.43|42.43|44.22|42.22|0
1748432400000|2025-05-28 11:40:00|44.33|42.33|44.51|42.51|44.51|42.51|44.25|42.25|0
1748432700000|2025-05-28 11:45:00|44.48|42.48|44.54|42.54|44.63|42.63|44.38|42.38|0
1748433000000|2025-05-28 11:50:00|44.5|42.5|44.34|42.34|44.56|42.56|44.3|42.3|0
1748433300000|2025-05-28 11:55:00|44.33|42.33|44.28|42.28|44.43|42.43|44.23|42.23|0
1748433600000|2025-05-28 12:00:00|44.36|42.36|44.27|42.27|44.43|42.43|44.23|42.23|0
1748433900000|2025-05-28 12:05:00|44.24|42.24|44.24|42.24|44.4|42.4|44.04|42.04|0
1748434200000|2025-05-28 12:10:00|44.22|42.22|44.13|42.13|44.24|42.24|44.05|42.05|0
1748434500000|2025-05-28 12:15:00|44.14|42.14|43.96|41.96|44.14|42.14|43.8|41.8|0
1748434800000|2025-05-28 12:20:00|43.97|41.97|43.98|41.98|44.08|42.08|43.88|41.88|0
1748435100000|2025-05-28 12:25:00|44|42|44.16|42.16|44.25|42.25|43.98|41.98|0
1748435400000|2025-05-28 12:30:00|44.13|42.13|44.16|42.16|44.32|42.32|44.11|42.11|0
1748435700000|2025-05-28 12:35:00|44.14|42.14|43.99|41.99|44.2|42.2|43.97|41.97|0
1748436000000|2025-05-28 12:40:00|43.97|41.97|43.78|41.78|44.04|42.04|43.75|41.75|0
1748436300000|2025-05-28 12:45:00|43.77|41.77|44.16|42.16|44.16|42.16|43.76|41.76|0
1748436600000|2025-05-28 12:50:00|44.11|42.11|44.45|42.45|44.51|42.51|44.08|42.08|0
1748436900000|2025-05-28 12:55:00|44.47|42.47|44.49|42.49|44.51|42.51|44.34|42.34|0
1748437200000|2025-05-28 13:00:00|44.48|42.48|44.56|42.56|44.62|42.62|44.4|42.4|0
1748437500000|2025-05-28 13:05:00|44.52|42.52|44.33|42.33|44.55|42.55|44.32|42.32|0
1748437800000|2025-05-28 13:10:00|44.31|42.31|44.21|42.21|44.33|42.33|44.09|42.09|0
1748438100000|2025-05-28 13:15:00|44.19|42.19|44.28|42.28|44.4|42.4|44.17|42.17|0
1748438400000|2025-05-28 13:20:00|44.27|42.27|44.87|42.27|44.87|42.65|44.25|42.25|0
1748438700000|2025-05-28 13:25:00|44.97|42.37|44.55|41.95|44.99|42.39|44.55|41.95|0
1748439000000|2025-05-28 13:30:00|43.9|41.9|43.76|41.76|44.6|42.6|43.73|41.73|0
1748439300000|2025-05-28 13:35:00|43.73|41.73|43.31|41.31|43.95|41.95|43.31|41.31|0
1748439600000|2025-05-28 13:40:00|43.34|41.34|43.49|41.49|43.61|41.61|43.15|41.15|0
1748439900000|2025-05-28 13:45:00|43.54|41.54|44.68|42.68|44.76|42.76|43.4|41.4|0
1748440200000|2025-05-28 13:50:00|44.73|42.73|44.87|42.87|45.1|43.1|44.58|42.58|0
1748440500000|2025-05-28 13:55:00|44.84|42.84|45.1|43.1|45.39|43.39|44.71|42.71|0
1748440800000|2025-05-28 14:00:00|45.15|43.15|44.75|42.75|45.29|43.29|44.7|42.7|0
1748441100000|2025-05-28 14:05:00|44.78|42.78|44.99|42.99|45.09|43.09|44.63|42.63|0
1748441400000|2025-05-28 14:10:00|45.02|43.02|44.97|42.97|45.16|43.16|44.71|42.71|0
1748441700000|2025-05-28 14:15:00|45.02|43.02|45.11|43.11|45.45|43.45|44.88|42.88|0
1748442000000|2025-05-28 14:20:00|45.09|43.09|44.77|42.77|45.48|43.48|44.7|42.7|0
1748442300000|2025-05-28 14:25:00|44.82|42.82|45.01|43.01|45.16|43.16|44.69|42.69|0
1748442600000|2025-05-28 14:30:00|45.03|43.03|45.02|43.02|45.4|43.4|44.93|42.93|0
1748442900000|2025-05-28 14:35:00|44.99|42.99|45.57|43.57|45.72|43.72|44.97|42.97|0
1748443200000|2025-05-28 14:40:00|45.56|43.56|45.48|43.48|45.6|43.6|45|43|0
1748443500000|2025-05-28 14:45:00|45.5|43.5|45.52|43.52|45.62|43.62|45.34|43.34|0
1748443800000|2025-05-28 14:50:00|45.47|43.47|46.19|44.19|46.19|44.19|45.47|43.47|0
1748444100000|2025-05-28 14:55:00|46.17|44.17|46.21|44.21|46.28|44.28|45.94|43.94|0
1748444400000|2025-05-28 15:00:00|46.18|44.18|45.27|43.27|46.18|44.18|45.24|43.24|0
1748444700000|2025-05-28 15:05:00|45.29|43.29|45.71|43.71|45.92|43.92|45.24|43.24|0
1748445000000|2025-05-28 15:10:00|45.76|43.76|46.27|44.27|46.27|44.27|45.74|43.74|0
1748445300000|2025-05-28 15:15:00|46.22|44.22|45.82|43.82|46.37|44.37|45.82|43.82|0
1748445600000|2025-05-28 15:20:00|45.8|43.8|45.92|43.92|45.96|43.96|45.61|43.61|0
1748445900000|2025-05-28 15:25:00|45.95|43.95|46.24|44.24|46.32|44.32|45.91|43.91|0
1748446200000|2025-05-28 15:30:00|46.26|44.26|46.39|44.39|46.48|44.48|46.07|44.07|0
1748446500000|2025-05-28 15:35:00|46.37|44.37|46.22|44.22|46.66|44.66|46.2|44.2|0
1748446800000|2025-05-28 15:40:00|46.27|44.27|46.48|44.48|46.6|44.6|46.09|44.09|0
1748447100000|2025-05-28 15:45:00|46.51|44.51|46.36|44.36|46.58|44.58|46.32|44.32|0
1748447400000|2025-05-28 15:50:00|46.38|44.38|46.16|44.16|46.45|44.45|46.05|44.05|0
1748447700000|2025-05-28 15:55:00|46.13|44.13|46.67|44.67|46.77|44.77|46.1|44.1|0
1748448000000|2025-05-28 16:00:00|46.64|44.64|46.09|44.09|46.66|44.66|45.99|43.99|0
1748448300000|2025-05-28 16:05:00|46.11|44.11|45.64|43.64|46.15|44.15|45.56|43.56|0
1748448600000|2025-05-28 16:10:00|45.66|43.66|45.72|43.72|45.9|43.9|45.58|43.58|0
1748448900000|2025-05-28 16:15:00|45.74|43.74|45.61|43.61|45.74|43.74|45.46|43.46|0
1748449200000|2025-05-28 16:20:00|45.58|43.58|45.93|43.93|46|44|45.5|43.5|0
1748449500000|2025-05-28 16:25:00|45.96|43.96|45.55|43.55|45.96|43.96|45.5|43.5|0
1748449800000|2025-05-28 16:30:00|45.57|43.57|45.57|43.57|45.63|43.63|45.44|43.44|0
1748450100000|2025-05-28 16:35:00|45.55|43.55|45.06|43.06|45.56|43.56|45.05|43.05|0
1748450400000|2025-05-28 16:40:00|45.05|43.05|45.1|43.1|45.24|43.24|45.04|43.04|0
1748450700000|2025-05-28 16:45:00|45.07|43.07|45.02|43.02|45.22|43.22|44.96|42.96|0
1748451000000|2025-05-28 16:50:00|45.05|43.05|45.51|43.51|45.64|43.64|44.95|42.95|0
1748451300000|2025-05-28 16:55:00|45.54|43.54|45.23|43.23|45.61|43.61|45.22|43.22|0
1748451600000|2025-05-28 17:00:00|45.25|43.25|44.86|42.86|45.45|43.45|44.8|42.8|0
1748451900000|2025-05-28 17:05:00|44.89|42.89|44.67|42.67|44.94|42.94|44.57|42.57|0
1748452200000|2025-05-28 17:10:00|44.69|42.69|44.7|42.7|44.74|42.74|44.46|42.46|0
1748452500000|2025-05-28 17:15:00|44.68|42.68|44.34|42.34|44.68|42.68|44.29|42.29|0
1748452800000|2025-05-28 17:20:00|44.36|42.36|44.73|42.73|44.73|42.73|44.29|42.29|0
1748453100000|2025-05-28 17:25:00|44.7|42.7|44.71|42.71|44.96|42.96|44.62|42.62|0
1748453400000|2025-05-28 17:30:00|44.69|42.69|44.94|42.94|44.98|42.98|44.62|42.62|0
1748453700000|2025-05-28 17:35:00|44.97|42.97|45.05|43.05|45.09|43.09|44.91|42.91|0
1748454000000|2025-05-28 17:40:00|45.03|43.03|45.17|43.17|45.4|43.4|44.98|42.98|0
1748454300000|2025-05-28 17:45:00|45.19|43.19|45.1|43.1|45.22|43.22|44.93|42.93|0
1748454600000|2025-05-28 17:50:00|45.12|43.12|45.07|43.07|45.19|43.19|45.02|43.02|0
1748454900000|2025-05-28 17:55:00|45.1|43.1|45.08|43.08|45.13|43.13|44.84|42.84|0
1748455200000|2025-05-28 18:00:00|45.07|43.07|44.44|42.44|45.07|43.07|44.41|42.41|0
1748455500000|2025-05-28 18:05:00|44.47|42.47|44.66|42.66|44.84|42.84|44.43|42.43|0
1748455800000|2025-05-28 18:10:00|44.64|42.64|44.34|42.34|44.64|42.64|44.2|42.2|0
1748456100000|2025-05-28 18:15:00|44.32|42.32|44.79|42.79|44.81|42.81|44.32|42.32|0
1748456400000|2025-05-28 18:20:00|44.77|42.77|44.53|42.53|44.92|42.92|44.53|42.53|0
1748456700000|2025-05-28 18:25:00|44.52|42.52|44.54|42.54|44.61|42.61|44.36|42.36|0
1748457000000|2025-05-28 18:30:00|44.57|42.57|44.56|42.56|44.58|42.58|44.28|42.28|0
1748457300000|2025-05-28 18:35:00|44.52|42.52|44.51|42.51|44.56|42.56|44.37|42.37|0
1748457600000|2025-05-28 18:40:00|44.49|42.49|44.52|42.52|44.61|42.61|44.4|42.4|0
1748457900000|2025-05-28 18:45:00|44.5|42.5|44.79|42.79|44.82|42.82|44.5|42.5|0
1748458200000|2025-05-28 18:50:00|44.82|42.82|46.05|44.05|46.94|44.94|44.74|42.74|0
1748458500000|2025-05-28 18:55:00|46.02|44.02|44.91|42.91|46.14|44.14|44.79|42.79|0
1748458800000|2025-05-28 19:00:00|44.95|42.95|44.63|42.63|45.21|43.21|44.63|42.63|0
1748459100000|2025-05-28 19:05:00|44.65|42.65|43.99|41.99|44.75|42.75|43.84|41.84|0
1748459400000|2025-05-28 19:10:00|43.98|41.98|44.7|42.7|45.2|43.2|43.89|41.89|0
1748459700000|2025-05-28 19:15:00|44.73|42.73|44.9|42.9|45.26|43.26|44.49|42.49|0
1748460000000|2025-05-28 19:20:00|44.92|42.92|45.23|43.23|45.3|43.3|44.81|42.81|0
1748460300000|2025-05-28 19:25:00|45.22|43.22|45.32|43.32|45.51|43.51|45.11|43.11|0
1748460600000|2025-05-28 19:30:00|45.37|43.37|45.58|43.58|45.79|43.79|45.22|43.22|0
1748460900000|2025-05-28 19:35:00|45.55|43.55|46.18|44.18|46.23|44.23|45.53|43.53|0
1748461200000|2025-05-28 19:40:00|46.14|44.14|46.22|44.22|46.52|44.52|45.91|43.91|0
1748461500000|2025-05-28 19:45:00|46.27|44.27|46.27|44.27|46.6|44.6|45.85|43.85|0
1748461800000|2025-05-28 19:50:00|46.5|44.5|47.44|45.44|47.9|45.9|46.45|44.45|0
1748462100000|2025-05-28 19:55:00|47.73|45.73|47.14|45.14|47.93|45.93|46.74|44.74|0
1748462400000|2025-05-28 20:00:00|47.25|45.25|47.21|45.21|48.09|46.09|47.19|45.19|0
1748462700000|2025-05-28 20:05:00|47.27|45.27|46.71|44.71|47.27|45.27|46.53|44.53|0
1748463000000|2025-05-28 20:10:00|46.68|44.68|47.03|45.03|47.23|45.23|46.67|44.67|0
1748463300000|2025-05-28 20:15:00|47.05|45.05|46.72|44.72|47.13|45.13|46.57|44.57|0
1748463600000|2025-05-28 20:20:00|47.59|45.59|45.85|43.85|47.75|45.75|45.09|43.09|0
1748463900000|2025-05-28 20:25:00|45.83|43.83|45.5|43.5|45.83|43.83|45.16|43.16|0
1748464200000|2025-05-28 20:30:00|45.55|43.55|45.58|43.58|45.69|43.69|45.35|43.35|0
1748464500000|2025-05-28 20:35:00|45.56|43.56|45.13|43.13|45.58|43.58|45.06|43.06|0
1748464800000|2025-05-28 20:40:00|45.16|43.16|44.95|42.95|45.24|43.24|44.88|42.88|0
1748465100000|2025-05-28 20:45:00|44.93|42.93|44.74|42.74|44.99|42.99|44.58|42.58|0
1748465400000|2025-05-28 20:50:00|44.71|42.71|44.67|42.67|44.89|42.89|44.62|42.62|0
1748465700000|2025-05-28 20:55:00|45|42.4|44.45|41.85|45.09|42.49|44.33|41.73|0
1748466000000|2025-05-28 21:00:00|44.43|41.83|44.77|42.17|44.77|42.17|44.39|41.79|0
1748466300000|2025-05-28 21:05:00|44.66|42.06|44.76|42.16|44.91|42.31|44.61|42.01|0
1748466600000|2025-05-28 21:10:00|44.75|42.15|44.68|42.08|44.77|42.17|44.66|42.06|0
1748466900000|2025-05-28 21:15:00|44.77|42.17|44.8|42.2|44.85|42.25|44.68|42.08|0
1748467200000|2025-05-28 21:20:00|44.78|42.18|45.1|42.5|45.11|42.51|44.78|42.18|0
1748467500000|2025-05-28 21:25:00|45.12|42.52|45.42|42.82|45.48|42.88|45.05|42.45|0
1748467800000|2025-05-28 21:30:00|45.39|42.79|45.55|42.95|45.66|43.06|45.29|42.69|0
1748468100000|2025-05-28 21:35:00|45.35|42.75|45.41|42.81|45.5|42.9|45.28|42.68|0
1748468400000|2025-05-28 21:40:00|45.39|42.79|45.37|42.77|45.59|42.99|45.26|42.66|0
1748468700000|2025-05-28 21:45:00|45.32|42.72|45.18|42.58|45.41|42.81|45.07|42.47|0
1748469000000|2025-05-28 21:50:00|45.17|42.57|44.9|42.3|45.17|42.57|44.77|42.17|0
1748469300000|2025-05-28 21:55:00|44.91|42.31|44.98|42.38|45.09|42.49|44.89|42.29|0
1748469600000|2025-05-28 22:00:00|44.77|42.17|44.89|42.29|45.31|42.71|44.67|42.07|0
1748469900000|2025-05-28 22:05:00|44.91|42.31|44.72|42.12|45.14|42.54|44.64|42.04|0
1748470200000|2025-05-28 22:10:00|44.73|42.13|44.69|42.09|44.87|42.27|44.56|41.96|0
1748470500000|2025-05-28 22:15:00|44.7|42.1|44.6|42|44.72|42.12|44.53|41.93|0
1748470800000|2025-05-28 22:20:00|44.56|41.96|44.7|42.1|44.77|42.17|44.56|41.96|0
1748471100000|2025-05-28 22:25:00|44.68|42.08|44.69|42.09|44.92|42.32|44.62|42.02|0
1748471400000|2025-05-28 22:30:00|44.71|42.11|44.67|42.07|44.82|42.22|44.62|42.02|0
1748471700000|2025-05-28 22:35:00|44.65|42.05|44.08|41.48|44.69|42.09|44.03|41.43|0
1748472000000|2025-05-28 22:40:00|44.04|41.44|43.96|41.36|44.06|41.46|43.81|41.21|0
1748472300000|2025-05-28 22:45:00|43.93|41.33|43.27|40.67|43.93|41.33|43.27|40.67|0
1748472600000|2025-05-28 22:50:00|43.3|40.7|42.76|40.16|43.3|40.7|42.68|40.08|0
1748472900000|2025-05-28 22:55:00|42.77|40.17|42.55|39.95|42.77|40.17|42.41|39.81|0
1748473200000|2025-05-28 23:00:00|42.53|39.93|41.37|38.77|42.53|39.93|41.35|38.75|0
1748473500000|2025-05-28 23:05:00|41.38|38.78|40.53|37.93|41.4|38.8|40.22|37.62|0
1748473800000|2025-05-28 23:10:00|40.48|37.88|39.11|36.51|40.5|37.9|39.11|36.51|0
1748474100000|2025-05-28 23:15:00|39.2|36.6|38.47|35.87|39.2|36.6|37.92|35.32|0
1748474400000|2025-05-28 23:20:00|38.5|35.9|38.98|36.38|39.2|36.6|38.17|35.57|0
1748474700000|2025-05-28 23:25:00|38.96|36.36|39.49|36.89|39.68|37.08|38.96|36.36|0
1748475000000|2025-05-28 23:30:00|39.48|36.88|39.11|36.51|39.61|37.01|38.98|36.38|0
1748475300000|2025-05-28 23:35:00|39.13|36.53|38.57|35.97|39.16|36.56|38.46|35.86|0
1748475600000|2025-05-28 23:40:00|38.59|35.99|38.35|35.75|38.94|36.34|37.93|35.33|0
1748475900000|2025-05-28 23:45:00|38.4|35.8|38.93|36.33|39.17|36.57|38.29|35.69|0
1748476200000|2025-05-28 23:50:00|38.95|36.35|38.82|36.22|39.27|36.67|38.8|36.2|0
1748476500000|2025-05-28 23:55:00|38.81|36.21|38.37|35.77|38.86|36.26|38.26|35.66|0
1748476800000|2025-05-29 00:00:00|38.35|35.75|38.77|36.17|39.02|36.42|38.26|35.66|0
1748477100000|2025-05-29 00:05:00|38.79|36.19|39.09|36.49|39.32|36.72|38.66|36.06|0
1748477400000|2025-05-29 00:10:00|39.12|36.52|39.27|36.67|39.59|36.99|38.96|36.36|0
1748477700000|2025-05-29 00:15:00|39.24|36.64|39.7|37.7|39.94|37.94|39.18|36.58|0
1748478000000|2025-05-29 00:20:00|39.53|37.53|39.27|37.27|39.73|37.73|38.98|36.98|0
1748478300000|2025-05-29 00:25:00|39.29|37.29|39.31|37.31|39.85|37.85|39.19|37.19|0
1748478600000|2025-05-29 00:30:00|39.3|37.3|39.29|37.29|39.7|37.7|39.06|37.06|0
1748478900000|2025-05-29 00:35:00|39.22|37.22|39.17|37.17|39.57|37.57|39.08|37.08|0
1748479200000|2025-05-29 00:40:00|39.18|37.18|38.76|36.76|39.18|37.18|38.67|36.67|0
1748479500000|2025-05-29 00:45:00|38.77|36.77|38.38|36.38|38.81|36.81|38.11|36.11|0
1748479800000|2025-05-29 00:50:00|38.35|36.35|38.13|36.13|38.52|36.52|38.13|36.13|0
1748480100000|2025-05-29 00:55:00|37.81|35.81|38.11|36.11|38.28|36.28|37.73|35.73|0
1748480400000|2025-05-29 01:00:00|38.09|36.09|38.62|36.62|38.69|36.69|38.06|36.06|0
1748480700000|2025-05-29 01:05:00|38.63|36.63|38.89|36.89|38.93|36.93|38.38|36.38|0
1748481000000|2025-05-29 01:10:00|38.86|36.86|38.76|36.76|38.89|36.89|38.74|36.74|0
1748481300000|2025-05-29 01:15:00|38.75|36.75|38.9|36.9|39.02|37.02|38.69|36.69|0
1748481600000|2025-05-29 01:20:00|38.88|36.88|38.69|36.69|38.96|36.96|38.51|36.51|0
1748481900000|2025-05-29 01:25:00|38.68|36.68|38.39|36.39|39.13|37.13|38.38|36.38|0
1748482200000|2025-05-29 01:30:00|38.37|36.37|38.47|36.47|38.56|36.56|38.31|36.31|0
1748482500000|2025-05-29 01:35:00|38.42|36.42|38.41|36.41|38.5|36.5|38.29|36.29|0
1748482800000|2025-05-29 01:40:00|38.4|36.4|38.23|36.23|38.5|36.5|38.02|36.02|0
1748483100000|2025-05-29 01:45:00|38.04|36.04|38.3|36.3|38.4|36.4|37.99|35.99|0
1748483400000|2025-05-29 01:50:00|38.29|36.29|38.12|36.12|38.35|36.35|37.83|35.83|0
1748483700000|2025-05-29 01:55:00|38.14|36.14|37.97|35.97|38.15|36.15|37.74|35.74|0
1748484000000|2025-05-29 02:00:00|37.98|35.98|37.95|35.95|38.06|36.06|37.84|35.84|0
1748484300000|2025-05-29 02:05:00|37.94|35.94|38.01|36.01|38.25|36.25|37.87|35.87|0
1748484600000|2025-05-29 02:10:00|38.03|36.03|38.01|36.01|38.09|36.09|37.92|35.92|0
1748484900000|2025-05-29 02:15:00|38.03|36.03|37.97|35.97|38.17|36.17|37.94|35.94|0
1748485200000|2025-05-29 02:20:00|37.98|35.98|38.02|36.02|38.03|36.03|37.48|35.48|0
1748485500000|2025-05-29 02:25:00|38.06|36.06|37.97|35.97|38.06|36.06|37.67|35.67|0
1748485800000|2025-05-29 02:30:00|37.99|35.99|37.88|35.88|38.1|36.1|37.86|35.86|0
1748486100000|2025-05-29 02:35:00|37.9|35.9|37.81|35.81|37.9|35.9|37.58|35.58|0
1748486400000|2025-05-29 02:40:00|37.84|35.84|37.47|35.47|37.84|35.84|37.45|35.45|0
1748486700000|2025-05-29 02:45:00|37.52|35.52|37.8|35.8|37.83|35.83|37.32|35.32|0
1748487000000|2025-05-29 02:50:00|37.79|35.79|37.6|35.6|37.79|35.79|37.49|35.49|0
1748487300000|2025-05-29 02:55:00|37.62|35.62|37.84|35.84|37.86|35.86|37.56|35.56|0
1748487600000|2025-05-29 03:00:00|37.83|35.83|37.92|35.92|37.96|35.96|37.77|35.77|0
1748487900000|2025-05-29 03:05:00|37.9|35.9|38.06|36.06|38.1|36.1|37.88|35.88|0
1748488200000|2025-05-29 03:10:00|38.04|36.04|37.48|35.48|38.06|36.06|37.45|35.45|0
1748488500000|2025-05-29 03:15:00|37.46|35.46|37.47|35.47|37.57|35.57|37.37|35.37|0
1748488800000|2025-05-29 03:20:00|37.45|35.45|37.8|35.8|37.82|35.82|37.43|35.43|0
1748489100000|2025-05-29 03:25:00|37.81|35.81|37.82|35.82|37.99|35.99|37.75|35.75|0
1748489400000|2025-05-29 03:30:00|37.81|35.81|37.87|35.87|37.98|35.98|37.68|35.68|0
1748489700000|2025-05-29 03:35:00|37.8|35.8|37.94|35.94|37.95|35.95|37.61|35.61|0
1748490000000|2025-05-29 03:40:00|37.97|35.97|38.04|36.04|38.14|36.14|37.83|35.83|0
1748490300000|2025-05-29 03:45:00|38.02|36.02|38.1|36.1|38.22|36.22|38.02|36.02|0
1748490600000|2025-05-29 03:50:00|38.12|36.12|38.11|36.11|38.16|36.16|38.08|36.08|0
1748490900000|2025-05-29 03:55:00|38.12|36.12|38.08|36.08|38.16|36.16|38.03|36.03|0
1748491200000|2025-05-29 04:00:00|38.03|36.03|38.06|36.06|38.22|36.22|37.96|35.96|0
1748491500000|2025-05-29 04:05:00|38.07|36.07|38.05|36.05|38.09|36.09|37.99|35.99|0
1748491800000|2025-05-29 04:10:00|38.06|36.06|37.99|35.99|38.19|36.19|37.97|35.97|0
1748492100000|2025-05-29 04:15:00|37.97|35.97|38.17|36.17|38.24|36.24|37.97|35.97|0
1748492400000|2025-05-29 04:20:00|38.16|36.16|37.97|35.97|38.24|36.24|37.95|35.95|0
1748492700000|2025-05-29 04:25:00|37.96|35.96|38.14|36.14|38.33|36.33|37.96|35.96|0
1748493000000|2025-05-29 04:30:00|38.15|36.15|38.26|36.26|38.35|36.35|38.07|36.07|0
1748493300000|2025-05-29 04:35:00|38.24|36.24|38.16|36.16|38.44|36.44|38.07|36.07|0
1748493600000|2025-05-29 04:40:00|38.15|36.15|37.87|35.87|38.16|36.16|37.78|35.78|0
1748493900000|2025-05-29 04:45:00|37.91|35.91|37.89|35.89|37.92|35.92|37.8|35.8|0
1748494200000|2025-05-29 04:50:00|37.9|35.9|37.87|35.87|37.93|35.93|37.81|35.81|0
1748494500000|2025-05-29 04:55:00|37.85|35.85|37.7|35.7|37.93|35.93|37.67|35.67|0
1748494800000|2025-05-29 05:00:00|37.68|35.68|37.82|35.82|37.89|35.89|37.6|35.6|0
1748495100000|2025-05-29 05:05:00|37.83|35.83|37.71|35.71|38|36|37.6|35.6|0
1748495400000|2025-05-29 05:10:00|37.69|35.69|37.8|35.8|37.81|35.81|37.68|35.68|0
1748495700000|2025-05-29 05:15:00|37.78|35.78|37.37|35.37|37.78|35.78|37.36|35.36|0
1748496000000|2025-05-29 05:20:00|37.36|35.36|37.48|35.48|37.62|35.62|37.33|35.33|0
1748496300000|2025-05-29 05:25:00|37.47|35.47|37.59|35.59|37.66|35.66|37.45|35.45|0
1748496600000|2025-05-29 05:30:00|37.58|35.58|37.59|35.59|37.66|35.66|37.5|35.5|0
1748496900000|2025-05-29 05:35:00|37.58|35.58|37.51|35.51|37.68|35.68|37.51|35.51|0
1748497200000|2025-05-29 05:40:00|37.54|35.54|37.52|35.52|37.67|35.67|37.39|35.39|0
1748497500000|2025-05-29 05:45:00|37.53|35.53|37.34|35.34|37.6|35.6|37.34|35.34|0
1748497800000|2025-05-29 05:50:00|37.35|35.35|37.46|35.46|37.46|35.46|37.32|35.32|0
1748498100000|2025-05-29 05:55:00|37.4|35.4|37.84|35.84|37.87|35.87|37.38|35.38|0
1748498400000|2025-05-29 06:00:00|37.86|35.86|37.82|35.82|37.88|35.88|37.74|35.74|0
1748498700000|2025-05-29 06:05:00|37.83|35.83|38.17|36.17|38.21|36.21|37.83|35.83|0
1748499000000|2025-05-29 06:10:00|38.19|36.19|38.48|36.48|38.52|36.52|38.15|36.15|0
1748499300000|2025-05-29 06:15:00|38.46|36.46|38.52|36.52|38.57|36.57|38.43|36.43|0
1748499600000|2025-05-29 06:20:00|38.53|36.53|38.22|36.22|38.58|36.58|38.21|36.21|0
1748499900000|2025-05-29 06:25:00|38.18|36.18|38.19|36.19|38.34|36.34|38.12|36.12|0
1748500200000|2025-05-29 06:30:00|38.18|36.18|38.01|36.01|38.25|36.25|38.01|36.01|0
1748500500000|2025-05-29 06:35:00|37.98|35.98|38.07|36.07|38.13|36.13|37.94|35.94|0
1748500800000|2025-05-29 06:40:00|38.02|36.02|38.29|36.29|38.38|36.38|38|36|0
1748501100000|2025-05-29 06:45:00|38.27|36.27|38.48|36.48|38.54|36.54|38.19|36.19|0
1748501400000|2025-05-29 06:50:00|38.47|36.47|38.3|36.3|38.53|36.53|38.22|36.22|0
1748501700000|2025-05-29 06:55:00|38.32|36.32|38.51|36.51|38.56|36.56|38.17|36.17|0
1748502000000|2025-05-29 07:00:00|38.49|36.49|38.73|36.73|38.98|36.98|38.41|36.41|0
1748502300000|2025-05-29 07:05:00|38.71|36.71|38.71|36.71|38.88|36.88|38.59|36.59|0
1748502600000|2025-05-29 07:10:00|38.68|36.68|38.61|36.61|38.71|36.71|38.51|36.51|0
1748502900000|2025-05-29 07:15:00|38.62|36.62|38.63|36.63|38.92|36.92|38.56|36.56|0
1748503200000|2025-05-29 07:20:00|38.65|36.65|38.25|36.25|38.69|36.69|38.23|36.23|0
1748503500000|2025-05-29 07:25:00|38.23|36.23|37.98|35.98|38.35|36.35|37.95|35.95|0
1748503800000|2025-05-29 07:30:00|38|36|37.86|35.86|38.12|36.12|37.78|35.78|0
1748504100000|2025-05-29 07:35:00|37.84|35.84|37.77|35.77|37.91|35.91|37.71|35.71|0
1748504400000|2025-05-29 07:40:00|37.76|35.76|37.54|35.54|37.78|35.78|37.48|35.48|0
1748504700000|2025-05-29 07:45:00|37.56|35.56|37.43|35.43|37.57|35.57|37.38|35.38|0
1748505000000|2025-05-29 07:50:00|37.45|35.45|37.52|35.52|37.55|35.55|37.42|35.42|0
1748505300000|2025-05-29 07:55:00|37.51|35.51|37.32|35.32|37.57|35.57|37.24|35.24|0
1748505600000|2025-05-29 08:00:00|37.3|35.3|37.46|35.46|37.54|35.54|37.05|35.05|0
1748505900000|2025-05-29 08:05:00|37.45|35.45|37.53|35.53|37.6|35.6|37.35|35.35|0
1748506200000|2025-05-29 08:10:00|37.54|35.54|37.57|35.57|37.64|35.64|37.49|35.49|0
1748506500000|2025-05-29 08:15:00|37.55|35.55|37.76|35.76|37.8|35.8|37.54|35.54|0
1748506800000|2025-05-29 08:20:00|37.77|35.77|37.83|35.83|37.87|35.87|37.73|35.73|0
1748507100000|2025-05-29 08:25:00|37.81|35.81|38.44|36.44|38.49|36.49|37.79|35.79|0
1748507400000|2025-05-29 08:30:00|38.47|36.47|38.81|36.81|38.81|36.81|38.36|36.36|0
1748507700000|2025-05-29 08:35:00|38.82|36.82|38.69|36.69|38.82|36.82|38.57|36.57|0
1748508000000|2025-05-29 08:40:00|38.68|36.68|38.68|36.68|38.73|36.73|38.5|36.5|0
1748508300000|2025-05-29 08:45:00|38.71|36.71|38.75|36.75|38.81|36.81|38.64|36.64|0
1748508600000|2025-05-29 08:50:00|38.74|36.74|38.76|36.76|38.8|36.8|38.67|36.67|0
1748508900000|2025-05-29 08:55:00|38.74|36.74|39.01|37.01|39.05|37.05|38.71|36.71|0
1748509200000|2025-05-29 09:00:00|39.03|37.03|39.07|37.07|39.18|37.18|38.97|36.97|0
1748509500000|2025-05-29 09:05:00|39.08|37.08|38.99|36.99|39.11|37.11|38.93|36.93|0
1748509800000|2025-05-29 09:10:00|39|37|38.77|36.77|39.03|37.03|38.74|36.74|0
1748510100000|2025-05-29 09:15:00|38.79|36.79|39.09|37.09|39.26|37.26|38.75|36.75|0
1748510400000|2025-05-29 09:20:00|39.14|37.14|38.8|36.8|39.18|37.18|38.8|36.8|0
1748510700000|2025-05-29 09:25:00|38.83|36.83|38.87|36.87|38.95|36.95|38.79|36.79|0
1748511000000|2025-05-29 09:30:00|38.88|36.88|39.09|37.09|39.18|37.18|38.58|36.58|0
1748511300000|2025-05-29 09:35:00|39.1|37.1|38.91|36.91|39.12|37.12|38.9|36.9|0
1748511600000|2025-05-29 09:40:00|38.89|36.89|38.78|36.78|38.9|36.9|38.65|36.65|0
1748511900000|2025-05-29 09:45:00|38.79|36.79|38.63|36.63|38.91|36.91|38.63|36.63|0
1748512200000|2025-05-29 09:50:00|38.65|36.65|39.01|37.01|39.01|37.01|38.59|36.59|0
1748512500000|2025-05-29 09:55:00|39.03|37.03|39.49|37.49|39.53|37.53|38.96|36.96|0
1748512800000|2025-05-29 10:00:00|39.48|37.48|40.18|38.18|40.18|38.18|39.47|37.47|0
1748513100000|2025-05-29 10:05:00|40.05|38.05|40.34|38.34|40.42|38.42|39.96|37.96|0
1748513400000|2025-05-29 10:10:00|40.32|38.32|40.39|38.39|40.48|38.48|40.13|38.13|0
1748513700000|2025-05-29 10:15:00|40.44|38.44|40.85|38.85|40.93|38.93|40.41|38.41|0
1748514000000|2025-05-29 10:20:00|40.9|38.9|40.95|38.95|41.06|39.06|40.81|38.81|0
1748514300000|2025-05-29 10:25:00|40.9|38.9|41.24|39.24|41.24|39.24|40.82|38.82|0
1748514600000|2025-05-29 10:30:00|41.22|39.22|40.69|38.69|41.27|39.27|40.59|38.59|0
1748514900000|2025-05-29 10:35:00|40.64|38.64|41.04|39.04|41.14|39.14|40.64|38.64|0
1748515200000|2025-05-29 10:40:00|41.05|39.05|41.05|39.05|41.11|39.11|40.93|38.93|0
1748515500000|2025-05-29 10:45:00|41.08|39.08|41.18|39.18|41.47|39.47|40.93|38.93|0
1748515800000|2025-05-29 10:50:00|41.2|39.2|41.48|39.48|41.48|39.48|41.06|39.06|0
1748516100000|2025-05-29 10:55:00|41.51|39.51|41.22|39.22|41.59|39.59|41.22|39.22|0
1748516400000|2025-05-29 11:00:00|41.19|39.19|41.35|39.35|41.42|39.42|41.17|39.17|0
1748516700000|2025-05-29 11:05:00|41.32|39.32|41.51|39.51|41.6|39.6|41.3|39.3|0
1748517000000|2025-05-29 11:10:00|41.49|39.49|41.59|39.59|41.71|39.71|41.49|39.49|0
1748517300000|2025-05-29 11:15:00|41.58|39.58|41.46|39.46|41.58|39.58|41.44|39.44|0
1748517600000|2025-05-29 11:20:00|41.48|39.48|42.07|40.07|42.07|40.07|41.42|39.42|0
1748517900000|2025-05-29 11:25:00|42.08|40.08|42.89|40.89|42.89|40.89|42.06|40.06|0
1748518200000|2025-05-29 11:30:00|42.85|40.85|42.69|40.69|43.32|41.32|42.57|40.57|0
1748518500000|2025-05-29 11:35:00|42.68|40.68|42.63|40.63|42.7|40.7|42.12|40.12|0
1748518800000|2025-05-29 11:40:00|42.74|40.74|42.18|40.18|42.74|40.74|42.13|40.13|0
1748519100000|2025-05-29 11:45:00|42.2|40.2|42.71|40.71|42.71|40.71|42.12|40.12|0
1748519400000|2025-05-29 11:50:00|42.68|40.68|43.35|41.35|43.45|41.45|42.68|40.68|0
1748519700000|2025-05-29 11:55:00|43.37|41.37|43.4|41.4|43.59|41.59|43.25|41.25|0
1748520000000|2025-05-29 12:00:00|43.43|41.43|43.03|41.03|43.66|41.66|42.85|40.85|0
1748520300000|2025-05-29 12:05:00|43.01|41.01|42.92|40.92|43.59|41.59|42.73|40.73|0
1748520600000|2025-05-29 12:10:00|42.93|40.93|43.29|41.29|43.74|41.74|42.83|40.83|0
1748520900000|2025-05-29 12:15:00|43.23|41.23|43.41|41.41|43.54|41.54|43.23|41.23|0
1748521200000|2025-05-29 12:20:00|43.38|41.38|43.24|41.24|43.57|41.57|43.18|41.18|0
1748521500000|2025-05-29 12:25:00|43.25|41.25|43.31|41.31|43.45|41.45|42.74|40.74|0
1748521800000|2025-05-29 12:30:00|43.12|41.12|42.15|40.15|43.28|41.28|42.15|40.15|0
1748522100000|2025-05-29 12:35:00|42.35|40.35|43.47|41.47|43.52|41.52|42.12|40.12|0
1748522400000|2025-05-29 12:40:00|43.5|41.5|43.76|41.76|44.12|42.12|43.46|41.46|0
1748522700000|2025-05-29 12:45:00|43.68|41.68|43.33|41.33|43.82|41.82|43.17|41.17|0
1748523000000|2025-05-29 12:50:00|43.35|41.35|43.13|41.13|43.6|41.6|43.03|41.03|0
1748523300000|2025-05-29 12:55:00|43.15|41.15|43.53|41.53|43.55|41.55|43.05|41.05|0
1748523600000|2025-05-29 13:00:00|43.5|41.5|43.27|41.27|43.66|41.66|43.18|41.18|0
1748523900000|2025-05-29 13:05:00|43.24|41.24|43.19|41.19|43.34|41.34|43.05|41.05|0
1748524200000|2025-05-29 13:10:00|43.2|41.2|43.19|41.19|43.73|41.73|43.18|41.18|0
1748524500000|2025-05-29 13:15:00|43.22|41.22|42.84|40.84|43.24|41.24|42.74|40.74|0
1748524800000|2025-05-29 13:20:00|42.82|40.82|42.7|40.1|42.89|40.89|42.3|40.1|0
1748525100000|2025-05-29 13:25:00|42.74|40.14|42.76|40.16|43.19|40.59|42.61|40.01|0
1748525400000|2025-05-29 13:30:00|42.74|40.74|43.01|41.01|43.98|41.98|42.74|40.74|0
1748525700000|2025-05-29 13:35:00|42.94|40.94|43.78|41.78|43.87|41.87|42.79|40.79|0
1748526000000|2025-05-29 13:40:00|43.8|41.8|44.46|42.46|44.5|42.5|43.4|41.4|0
1748526300000|2025-05-29 13:45:00|44.48|42.48|45.33|43.33|45.36|43.36|44.29|42.29|0
1748526600000|2025-05-29 13:50:00|45.31|43.31|43.72|41.72|45.45|43.45|43.72|41.72|0
1748526900000|2025-05-29 13:55:00|43.75|41.75|44.25|42.25|44.85|42.85|43.54|41.54|0
1748527200000|2025-05-29 14:00:00|44.27|42.27|44.9|42.9|44.9|42.9|44.09|42.09|0
1748527500000|2025-05-29 14:05:00|44.83|42.83|46.86|44.86|47.13|45.13|44.83|42.83|0
1748527800000|2025-05-29 14:10:00|46.88|44.88|45.95|43.95|47.07|45.07|45.94|43.94|0
1748528100000|2025-05-29 14:15:00|45.96|43.96|46.91|44.91|47.24|45.24|45.6|43.6|0
1748528400000|2025-05-29 14:20:00|46.96|44.96|46.2|44.2|47.1|45.1|46.03|44.03|0
1748528700000|2025-05-29 14:25:00|46.25|44.25|44.98|42.98|46.25|44.25|44.84|42.84|0
1748529000000|2025-05-29 14:30:00|45.03|43.03|45.82|43.82|45.85|43.85|44.56|42.56|0
1748529300000|2025-05-29 14:35:00|45.79|43.79|45.16|43.16|45.9|43.9|44.79|42.79|0
1748529600000|2025-05-29 14:40:00|45.08|43.08|45.35|43.35|45.8|43.8|45.08|43.08|0
1748529900000|2025-05-29 14:45:00|45.33|43.33|44.92|42.92|45.45|43.45|44.76|42.76|0
1748530200000|2025-05-29 14:50:00|44.9|42.9|44.63|42.63|45.21|43.21|44.36|42.36|0
1748530500000|2025-05-29 14:55:00|44.66|42.66|44.19|42.19|44.75|42.75|44.04|42.04|0
1748530800000|2025-05-29 15:00:00|44.17|42.17|44.95|42.95|45.33|43.33|44.14|42.14|0
1748531100000|2025-05-29 15:05:00|45|43|45.08|43.08|45.26|43.26|44.61|42.61|0
1748531400000|2025-05-29 15:10:00|45.06|43.06|45.5|43.5|45.55|43.55|44.46|42.46|0
1748531700000|2025-05-29 15:15:00|45.55|43.55|45.43|43.43|45.62|43.62|45.06|43.06|0
1748532000000|2025-05-29 15:20:00|45.45|43.45|44.82|42.82|45.57|43.57|44.81|42.81|0
1748532300000|2025-05-29 15:25:00|44.88|42.88|44.35|42.35|44.9|42.9|44.22|42.22|0
1748532600000|2025-05-29 15:30:00|44.38|42.38|46.11|44.11|46.43|44.43|44.33|42.33|0
1748532900000|2025-05-29 15:35:00|46.09|44.09|46.31|44.31|46.45|44.45|45.75|43.75|0
1748533200000|2025-05-29 15:40:00|46.36|44.36|46.12|44.12|46.52|44.52|45.95|43.95|0
1748533500000|2025-05-29 15:45:00|46.14|44.14|46.63|44.63|46.68|44.68|46.01|44.01|0
1748533800000|2025-05-29 15:50:00|46.6|44.6|46.16|44.16|46.68|44.68|45.72|43.72|0
1748534100000|2025-05-29 15:55:00|46.19|44.19|48.77|46.77|49.58|47.58|46.12|44.12|0
1748534400000|2025-05-29 16:00:00|48.8|46.8|48.17|46.17|49.94|47.94|48.03|46.03|0
1748534700000|2025-05-29 16:05:00|48.12|46.12|48.04|46.04|48.38|46.38|47.7|45.7|0
1748535000000|2025-05-29 16:10:00|48.07|46.07|46.74|44.74|48.07|46.07|46.69|44.69|0
1748535300000|2025-05-29 16:15:00|46.66|44.66|46.22|44.22|46.67|44.67|46.11|44.11|0
1748535600000|2025-05-29 16:20:00|46.17|44.17|46.24|44.24|46.65|44.65|45.97|43.97|0
1748535900000|2025-05-29 16:25:00|46.27|44.27|46.12|44.12|46.52|44.52|46.06|44.06|0
1748536200000|2025-05-29 16:30:00|46.18|44.18|46|44|46.27|44.27|45.79|43.79|0
1748536500000|2025-05-29 16:35:00|46.05|44.05|45.83|43.83|46.25|44.25|45.68|43.68|0
1748536800000|2025-05-29 16:40:00|45.82|43.82|45.55|43.55|45.89|43.89|45.51|43.51|0
1748537100000|2025-05-29 16:45:00|45.53|43.53|46.11|44.11|46.11|44.11|45.4|43.4|0
1748537400000|2025-05-29 16:50:00|46.1|44.1|45.68|43.68|46.26|44.26|45.68|43.68|0
1748537700000|2025-05-29 16:55:00|45.74|43.74|45.3|43.3|45.9|43.9|45.01|43.01|0
1748538000000|2025-05-29 17:00:00|45.39|43.39|45.12|43.12|45.39|43.39|44.52|42.52|0
1748538300000|2025-05-29 17:05:00|45.13|43.13|45.4|43.4|45.61|43.61|44.98|42.98|0
1748538600000|2025-05-29 17:10:00|45.45|43.45|45.14|43.14|45.53|43.53|44.98|42.98|0
1748538900000|2025-05-29 17:15:00|45.11|43.11|45.62|43.62|45.85|43.85|45.09|43.09|0
1748539200000|2025-05-29 17:20:00|45.54|43.54|45.41|43.41|45.77|43.77|44.91|42.91|0
1748539500000|2025-05-29 17:25:00|45.38|43.38|45.56|43.56|45.89|43.89|45.27|43.27|0
1748539800000|2025-05-29 17:30:00|45.57|43.57|45.56|43.56|45.71|43.71|45.1|43.1|0
1748540100000|2025-05-29 17:35:00|45.58|43.58|45.64|43.64|45.87|43.87|45.25|43.25|0
1748540400000|2025-05-29 17:40:00|45.67|43.67|45.63|43.63|45.72|43.72|45.06|43.06|0
1748540700000|2025-05-29 17:45:00|45.61|43.61|46.3|44.3|46.41|44.41|45.39|43.39|0
1748541000000|2025-05-29 17:50:00|46.33|44.33|46.2|44.2|46.48|44.48|45.83|43.83|0
1748541300000|2025-05-29 17:55:00|46.22|44.22|46.68|44.68|46.8|44.8|46.19|44.19|0
1748541600000|2025-05-29 18:00:00|46.66|44.66|46.23|44.23|46.79|44.79|46.2|44.2|0
1748541900000|2025-05-29 18:05:00|46.2|44.2|46.05|44.05|46.23|44.23|45.75|43.75|0
1748542200000|2025-05-29 18:10:00|46.08|44.08|45.76|43.76|46.21|44.21|45.65|43.65|0
1748542500000|2025-05-29 18:15:00|45.71|43.71|47.04|45.04|47.04|45.04|45.64|43.64|0
1748542800000|2025-05-29 18:20:00|47.01|45.01|47.15|45.15|47.6|45.6|46.73|44.73|0
1748543100000|2025-05-29 18:25:00|47.12|45.12|47.09|45.09|47.29|45.29|46.66|44.66|0
1748543400000|2025-05-29 18:30:00|47.04|45.04|46.09|44.09|47.05|45.05|46.05|44.05|0
1748543700000|2025-05-29 18:35:00|46.06|44.06|45.69|43.69|46.15|44.15|45.67|43.67|0
1748544000000|2025-05-29 18:40:00|45.71|43.71|45.6|43.6|45.92|43.92|45.5|43.5|0
1748544300000|2025-05-29 18:45:00|45.63|43.63|45.67|43.67|45.75|43.75|45.29|43.29|0
1748544600000|2025-05-29 18:50:00|45.62|43.62|45.41|43.41|45.65|43.65|45.24|43.24|0
1748544900000|2025-05-29 18:55:00|45.44|43.44|45.95|43.95|46.31|44.31|45.2|43.2|0
1748545200000|2025-05-29 19:00:00|46.01|44.01|45.47|43.47|46.11|44.11|45.32|43.32|0
1748545500000|2025-05-29 19:05:00|45.44|43.44|46.32|44.32|46.66|44.66|45.41|43.41|0
1748545800000|2025-05-29 19:10:00|46.25|44.25|46.29|44.29|46.49|44.49|45.99|43.99|0
1748546100000|2025-05-29 19:15:00|46.34|44.34|45.64|43.64|46.45|44.45|45.64|43.64|0
1748546400000|2025-05-29 19:20:00|45.68|43.68|45.24|43.24|45.68|43.68|45.07|43.07|0
1748546700000|2025-05-29 19:25:00|45.27|43.27|46.07|44.07|46.07|44.07|45.12|43.12|0
1748547000000|2025-05-29 19:30:00|46.02|44.02|45.58|43.58|46.07|44.07|45.48|43.48|0
1748547300000|2025-05-29 19:35:00|45.61|43.61|45.83|43.83|45.91|43.91|45.54|43.54|0
1748547600000|2025-05-29 19:40:00|45.8|43.8|45.61|43.61|45.8|43.8|45.38|43.38|0
1748547900000|2025-05-29 19:45:00|45.63|43.63|45.13|43.13|45.71|43.71|44.74|42.74|0
1748548200000|2025-05-29 19:50:00|45.15|43.15|45.69|43.69|46.15|44.15|42.84|40.84|0
1748548500000|2025-05-29 19:55:00|45.64|43.64|45.2|43.2|45.9|43.9|45.09|43.09|0
1748548800000|2025-05-29 20:00:00|45.22|43.22|45.91|43.91|45.91|43.91|45.08|43.08|0
1748549100000|2025-05-29 20:05:00|45.94|43.94|46.36|44.36|46.43|44.43|45.79|43.79|0
1748549400000|2025-05-29 20:10:00|46.38|44.38|46.2|44.2|46.43|44.43|46.04|44.04|0
1748549700000|2025-05-29 20:15:00|46.13|44.13|45.92|43.92|46.15|44.15|45.9|43.9|0
1748550000000|2025-05-29 20:20:00|45.9|43.9|45.87|43.87|46.01|44.01|45.78|43.78|0
1748550300000|2025-05-29 20:25:00|45.84|43.84|45.62|43.62|45.89|43.89|45.58|43.58|0
1748550600000|2025-05-29 20:30:00|45.64|43.64|45.63|43.63|45.72|43.72|45.54|43.54|0
1748550900000|2025-05-29 20:35:00|45.61|43.61|45.67|43.67|45.85|43.85|45.61|43.61|0
1748551200000|2025-05-29 20:40:00|45.7|43.7|45.83|43.83|45.86|43.86|45.63|43.63|0
1748551500000|2025-05-29 20:45:00|45.8|43.8|45.98|43.98|46.07|44.07|45.8|43.8|0
1748551800000|2025-05-29 20:50:00|46|44|46.23|44.23|46.34|44.34|45.9|43.9|0
1748552100000|2025-05-29 20:55:00|46.53|43.93|46.46|43.86|46.58|43.98|46.36|43.76|0
1748552400000|2025-05-29 21:00:00|46.43|43.83|46.38|43.78|46.49|43.89|46.38|43.78|0
1748552700000|2025-05-29 21:05:00|46.37|43.77|46.38|43.78|46.39|43.79|46.37|43.77|0
1748553000000|2025-05-29 21:10:00|46.39|43.79|46.38|43.78|46.4|43.8|46.38|43.78|0
1748553300000|2025-05-29 21:15:00|46.39|43.79|46.43|43.83|46.43|43.83|46.38|43.78|0
1748553600000|2025-05-29 21:20:00|46.45|43.85|46.5|43.9|46.5|43.9|46.41|43.81|0
1748553900000|2025-05-29 21:25:00|46.47|43.87|46.46|43.86|46.52|43.92|46.46|43.86|0
1748554200000|2025-05-29 21:30:00|46.48|43.88|46.51|43.91|46.51|43.91|46.48|43.88|0
1748554500000|2025-05-29 21:35:00|46.53|43.93|46.54|43.94|46.55|43.95|46.53|43.93|0
1748554800000|2025-05-29 21:40:00|46.55|43.95|46.63|44.03|46.67|44.07|46.54|43.94|0
1748555100000|2025-05-29 21:45:00|46.62|44.02|46.77|44.17|46.78|44.18|46.59|43.99|0
1748555400000|2025-05-29 21:50:00|46.75|44.15|46.69|44.09|46.78|44.18|46.68|44.08|0
1748555700000|2025-05-29 21:55:00|46.7|44.1|46.84|44.24|46.88|44.28|46.7|44.1|0
1748556000000|2025-05-29 22:00:00|46.88|44.28|46.71|44.11|47.1|44.5|46.62|44.02|0
1748556300000|2025-05-29 22:05:00|46.75|44.15|46.41|43.81|47.12|44.52|46.36|43.76|0
1748556600000|2025-05-29 22:10:00|46.38|43.78|46.41|43.81|46.42|43.82|46.16|43.56|0
1748556900000|2025-05-29 22:15:00|46.42|43.82|46.43|43.83|46.61|44.01|46.4|43.8|0
1748557200000|2025-05-29 22:20:00|46.39|43.79|46.86|44.26|46.88|44.28|46.38|43.78|0
1748557500000|2025-05-29 22:25:00|46.84|44.24|47.2|44.6|47.24|44.64|46.84|44.24|0
1748557800000|2025-05-29 22:30:00|47.17|44.57|47.03|44.43|47.24|44.64|46.78|44.18|0
1748558100000|2025-05-29 22:35:00|47.04|44.44|47.21|44.61|47.21|44.61|47|44.4|0
1748558400000|2025-05-29 22:40:00|47.18|44.58|47.37|44.77|47.4|44.8|47.18|44.58|0
1748558700000|2025-05-29 22:45:00|47.38|44.78|47.2|44.6|47.38|44.78|47.18|44.58|0
1748559000000|2025-05-29 22:50:00|47.21|44.61|47.25|44.65|47.53|44.93|47.08|44.48|0
1748559300000|2025-05-29 22:55:00|47.26|44.66|47.04|44.44|47.3|44.7|47.02|44.42|0
1748559600000|2025-05-29 23:00:00|47.12|44.52|47.04|44.44|47.22|44.62|46.89|44.29|0
1748559900000|2025-05-29 23:05:00|47.03|44.43|46.85|44.25|47.03|44.43|46.81|44.21|0
1748560200000|2025-05-29 23:10:00|46.87|44.27|46.9|44.3|46.99|44.39|46.82|44.22|0
1748560500000|2025-05-29 23:15:00|46.91|44.31|46.81|44.21|47.06|44.46|46.81|44.21|0
1748560800000|2025-05-29 23:20:00|46.79|44.19|46.68|44.08|46.92|44.32|46.65|44.05|0
1748561100000|2025-05-29 23:25:00|46.69|44.09|46.83|44.23|46.85|44.25|46.68|44.08|0
1748561400000|2025-05-29 23:30:00|46.8|44.2|47|44.4|47.04|44.44|46.65|44.05|0
1748561700000|2025-05-29 23:35:00|46.98|44.38|47.15|44.55|47.18|44.58|46.92|44.32|0
1748562000000|2025-05-29 23:40:00|47.14|44.54|47.4|44.8|47.46|44.86|47.1|44.5|0
1748562300000|2025-05-29 23:45:00|47.46|44.86|47.48|44.88|47.58|44.98|47.43|44.83|0
1748562600000|2025-05-29 23:50:00|47.45|44.85|47.43|44.83|47.66|45.06|47.4|44.8|0
1748562900000|2025-05-29 23:55:00|47.41|44.81|47.71|45.11|47.71|45.11|47.4|44.8|0
1748563200000|2025-05-30 00:00:00|47.68|45.08|47.27|44.67|47.69|45.09|47.17|44.57|0
1748563500000|2025-05-30 00:05:00|47.34|44.74|47.26|44.66|47.34|44.74|47.06|44.46|0
1748563800000|2025-05-30 00:10:00|47.29|44.69|47.28|44.68|47.48|44.88|47.19|44.59|0
1748564100000|2025-05-30 00:15:00|47.29|44.69|47.18|45.18|47.66|45.66|47.12|44.66|0
1748564400000|2025-05-30 00:20:00|47.17|45.17|47.21|45.21|47.38|45.38|47.12|45.12|0
1748564700000|2025-05-30 00:25:00|47.23|45.23|47.2|45.2|47.57|45.57|47.13|45.13|0
1748565000000|2025-05-30 00:30:00|47.23|45.23|47.57|45.57|47.7|45.7|47.2|45.2|0
1748565300000|2025-05-30 00:35:00|47.6|45.6|47.59|45.59|47.67|45.67|47.39|45.39|0
1748565600000|2025-05-30 00:40:00|47.56|45.56|47.15|45.15|47.64|45.64|47.14|45.14|0
1748565900000|2025-05-30 00:45:00|47.12|45.12|47.63|45.63|47.63|45.63|47.11|45.11|0
1748566200000|2025-05-30 00:50:00|47.65|45.65|47.65|45.65|47.72|45.72|47.4|45.4|0
1748566500000|2025-05-30 00:55:00|47.62|45.62|47.65|45.65|47.9|45.9|47.57|45.57|0
1748566800000|2025-05-30 01:00:00|47.63|45.63|48.58|46.58|48.66|46.66|47.27|45.27|0
1748567100000|2025-05-30 01:05:00|48.66|46.66|47.9|45.9|49.9|47.9|47.75|45.75|0
1748567400000|2025-05-30 01:10:00|47.89|45.89|47.98|45.98|48.37|46.37|47.82|45.82|0
1748567700000|2025-05-30 01:15:00|48|46|48.66|46.66|48.68|46.68|48|46|0
1748568000000|2025-05-30 01:20:00|48.69|46.69|48.24|46.24|48.98|46.98|48.22|46.22|0
1748568300000|2025-05-30 01:25:00|48.21|46.21|47.86|45.86|48.31|46.31|47.78|45.78|0
1748568600000|2025-05-30 01:30:00|47.84|45.84|47.89|45.89|47.97|45.97|47.68|45.68|0
1748568900000|2025-05-30 01:35:00|47.88|45.88|47.81|45.81|47.98|45.98|47.73|45.73|0
1748569200000|2025-05-30 01:40:00|47.8|45.8|47.44|45.44|47.83|45.83|47.34|45.34|0
1748569500000|2025-05-30 01:45:00|47.49|45.49|47.62|45.62|47.69|45.69|47.43|45.43|0
1748569800000|2025-05-30 01:50:00|47.64|45.64|47.63|45.63|47.69|45.69|47.54|45.54|0
1748570100000|2025-05-30 01:55:00|47.61|45.61|47.46|45.46|47.61|45.61|47.44|45.44|0
1748570400000|2025-05-30 02:00:00|47.44|45.44|47.11|45.11|47.44|45.44|47.05|45.05|0
1748570700000|2025-05-30 02:05:00|47.14|45.14|47.48|45.48|47.5|45.5|47.12|45.12|0
1748571000000|2025-05-30 02:10:00|47.47|45.47|47.51|45.51|47.64|45.64|47.45|45.45|0
1748571300000|2025-05-30 02:15:00|47.54|45.54|47.4|45.4|47.59|45.59|47.37|45.37|0
1748571600000|2025-05-30 02:20:00|47.43|45.43|47.29|45.29|47.44|45.44|47.1|45.1|0
1748571900000|2025-05-30 02:25:00|47.28|45.28|47.35|45.35|47.43|45.43|47.21|45.21|0
1748572200000|2025-05-30 02:30:00|47.34|45.34|47.29|45.29|47.41|45.41|47.21|45.21|0
1748572500000|2025-05-30 02:35:00|47.26|45.26|47.09|45.09|47.42|45.42|47.02|45.02|0
1748572800000|2025-05-30 02:40:00|47.02|45.02|47|45|47.07|45.07|46.96|44.96|0
1748573100000|2025-05-30 02:45:00|46.99|44.99|47.14|45.14|47.16|45.16|46.99|44.99|0
1748573400000|2025-05-30 02:50:00|47.17|45.17|47.12|45.12|47.27|45.27|47.09|45.09|0
1748573700000|2025-05-30 02:55:00|47.14|45.14|47.09|45.09|47.3|45.3|47.03|45.03|0
1748574000000|2025-05-30 03:00:00|47.08|45.08|47.11|45.11|47.2|45.2|46.98|44.98|0
1748574300000|2025-05-30 03:05:00|47.12|45.12|47|45|47.12|45.12|46.92|44.92|0
1748574600000|2025-05-30 03:10:00|47.01|45.01|47.05|45.05|47.11|45.11|46.93|44.93|0
1748574900000|2025-05-30 03:15:00|47.04|45.04|47.34|45.34|47.5|45.5|47.04|45.04|0
1748575200000|2025-05-30 03:20:00|47.33|45.33|47.49|45.49|47.49|45.49|47.32|45.32|0
1748575500000|2025-05-30 03:25:00|47.47|45.47|47.58|45.58|47.6|45.6|47.42|45.42|0
1748575800000|2025-05-30 03:30:00|47.56|45.56|47.51|45.51|47.69|45.69|47.44|45.44|0
1748576100000|2025-05-30 03:35:00|47.53|45.53|47.47|45.47|47.61|45.61|47.46|45.46|0
1748576400000|2025-05-30 03:40:00|47.44|45.44|47.53|45.53|47.55|45.55|47.44|45.44|0
1748576700000|2025-05-30 03:45:00|47.54|45.54|47.5|45.5|47.62|45.62|47.47|45.47|0
1748577000000|2025-05-30 03:50:00|47.49|45.49|47.5|45.5|47.54|45.54|47.44|45.44|0
1748577300000|2025-05-30 03:55:00|47.49|45.49|47.43|45.43|47.59|45.59|47.43|45.43|0
1748577600000|2025-05-30 04:00:00|47.46|45.46|47.41|45.41|47.48|45.48|47.23|45.23|0
1748577900000|2025-05-30 04:05:00|47.38|45.38|47.3|45.3|47.47|45.47|47.26|45.26|0
1748578200000|2025-05-30 04:10:00|47.32|45.32|47.13|45.13|47.32|45.32|47.1|45.1|0
1748578500000|2025-05-30 04:15:00|47.15|45.15|47.13|45.13|47.19|45.19|47.07|45.07|0
1748578800000|2025-05-30 04:20:00|47.16|45.16|47.18|45.18|47.19|45.19|47.06|45.06|0
1748579100000|2025-05-30 04:25:00|47.15|45.15|47.26|45.26|47.3|45.3|47.1|45.1|0
1748579400000|2025-05-30 04:30:00|47.23|45.23|47.23|45.23|47.29|45.29|47.18|45.18|0
1748579700000|2025-05-30 04:35:00|47.22|45.22|47.59|45.59|47.59|45.59|47.2|45.2|0
1748580000000|2025-05-30 04:40:00|47.58|45.58|47.71|45.71|47.76|45.76|47.48|45.48|0
1748580300000|2025-05-30 04:45:00|47.69|45.69|47.63|45.63|47.74|45.74|47.63|45.63|0
1748580600000|2025-05-30 04:50:00|47.64|45.64|47.59|45.59|47.7|45.7|47.57|45.57|0
1748580900000|2025-05-30 04:55:00|47.56|45.56|47.28|45.28|47.61|45.61|47.25|45.25|0
1748581200000|2025-05-30 05:00:00|47.3|45.3|46.86|44.86|47.3|45.3|46.8|44.8|0
1748581500000|2025-05-30 05:05:00|46.88|44.88|46.95|44.95|46.96|44.96|46.82|44.82|0
1748581800000|2025-05-30 05:10:00|46.94|44.94|46.95|44.95|47.01|45.01|46.85|44.85|0
1748582100000|2025-05-30 05:15:00|46.92|44.92|46.89|44.89|47.03|45.03|46.88|44.88|0
1748582400000|2025-05-30 05:20:00|46.87|44.87|46.59|44.59|46.87|44.87|46.51|44.51|0
1748582700000|2025-05-30 05:25:00|46.62|44.62|46.65|44.65|46.69|44.69|46.54|44.54|0
1748583000000|2025-05-30 05:30:00|46.64|44.64|46.35|44.35|46.72|44.72|46.33|44.33|0
1748583300000|2025-05-30 05:35:00|46.37|44.37|45.82|43.82|46.37|44.37|45.8|43.8|0
1748583600000|2025-05-30 05:40:00|45.85|43.85|45.71|43.71|45.9|43.9|45.68|43.68|0
1748583900000|2025-05-30 05:45:00|45.74|43.74|45.94|43.94|45.99|43.99|45.65|43.65|0
1748584200000|2025-05-30 05:50:00|45.96|43.96|46.19|44.19|46.24|44.24|45.96|43.96|0
1748584500000|2025-05-30 05:55:00|46.17|44.17|46.24|44.24|46.29|44.29|46.12|44.12|0
1748584800000|2025-05-30 06:00:00|46.26|44.26|46.39|44.39|46.44|44.44|46.05|44.05|0
1748585100000|2025-05-30 06:05:00|46.42|44.42|46.53|44.53|46.53|44.53|46.27|44.27|0
1748585400000|2025-05-30 06:10:00|46.45|44.45|46.32|44.32|46.65|44.65|46.23|44.23|0
1748585700000|2025-05-30 06:15:00|46.31|44.31|46.49|44.49|46.56|44.56|46.2|44.2|0
1748586000000|2025-05-30 06:20:00|46.51|44.51|46.77|44.77|46.8|44.8|46.48|44.48|0
1748586300000|2025-05-30 06:25:00|46.76|44.76|46.93|44.93|47.07|45.07|46.76|44.76|0
1748586600000|2025-05-30 06:30:00|46.97|44.97|47.18|45.18|47.47|45.47|46.93|44.93|0
1748586900000|2025-05-30 06:35:00|47.17|45.17|47.31|45.31|47.33|45.33|46.85|44.85|0
1748587200000|2025-05-30 06:40:00|47.32|45.32|47.43|45.43|47.43|45.43|47.14|45.14|0
1748587500000|2025-05-30 06:45:00|47.45|45.45|47.59|45.59|47.59|45.59|47.26|45.26|0
1748587800000|2025-05-30 06:50:00|47.54|45.54|47.37|45.37|47.57|45.57|47.31|45.31|0
1748588100000|2025-05-30 06:55:00|47.35|45.35|47.5|45.5|47.5|45.5|47.3|45.3|0
1748588400000|2025-05-30 07:00:00|47.48|45.48|47.13|45.13|47.84|45.84|47.13|45.13|0
1748588700000|2025-05-30 07:05:00|47.12|45.12|47.84|45.84|47.88|45.88|46.97|44.97|0
1748589000000|2025-05-30 07:10:00|47.83|45.83|47.68|45.68|47.96|45.96|47.35|45.35|0
1748589300000|2025-05-30 07:15:00|47.65|45.65|47.15|45.15|47.65|45.65|47.01|45.01|0
1748589600000|2025-05-30 07:20:00|47.16|45.16|46.82|44.82|47.16|45.16|46.58|44.58|0
1748589900000|2025-05-30 07:25:00|46.87|44.87|46.81|44.81|46.89|44.89|46.66|44.66|0
1748590200000|2025-05-30 07:30:00|46.79|44.79|46.57|44.57|46.8|44.8|46.49|44.49|0
1748590500000|2025-05-30 07:35:00|46.59|44.59|46.45|44.45|46.79|44.79|46.41|44.41|0
1748590800000|2025-05-30 07:40:00|46.46|44.46|46.37|44.37|46.61|44.61|46.32|44.32|0
1748591100000|2025-05-30 07:45:00|46.35|44.35|46.32|44.32|46.55|44.55|46|44|0
1748591400000|2025-05-30 07:50:00|46.34|44.34|46.56|44.56|46.64|44.64|46.31|44.31|0
1748591700000|2025-05-30 07:55:00|46.51|44.51|46.33|44.33|46.84|44.84|46.26|44.26|0
1748592000000|2025-05-30 08:00:00|46.32|44.32|46.08|44.08|46.42|44.42|45.98|43.98|0
1748592300000|2025-05-30 08:05:00|46.1|44.1|45.83|43.83|46.32|44.32|45.73|43.73|0
1748592600000|2025-05-30 08:10:00|45.82|43.82|45.64|43.64|45.95|43.95|45.59|43.59|0
1748592900000|2025-05-30 08:15:00|45.61|43.61|45.92|43.92|45.92|43.92|45.57|43.57|0
1748593200000|2025-05-30 08:20:00|45.89|43.89|45.98|43.98|46.13|44.13|45.73|43.73|0
1748593500000|2025-05-30 08:25:00|46|44|46.16|44.16|46.2|44.2|45.84|43.84|0
1748593800000|2025-05-30 08:30:00|46.17|44.17|46.1|44.1|46.23|44.23|45.99|43.99|0
1748594100000|2025-05-30 08:35:00|46.09|44.09|46.4|44.4|46.59|44.59|46.07|44.07|0
1748594400000|2025-05-30 08:40:00|46.38|44.38|46.37|44.37|46.63|44.63|46.19|44.19|0
1748594700000|2025-05-30 08:45:00|46.36|44.36|45.92|43.92|46.38|44.38|45.85|43.85|0
1748595000000|2025-05-30 08:50:00|45.89|43.89|45.96|43.96|46.13|44.13|45.85|43.85|0
1748595300000|2025-05-30 08:55:00|45.98|43.98|46.43|44.43|46.48|44.48|45.95|43.95|0
1748595600000|2025-05-30 09:00:00|46.46|44.46|45.94|43.94|46.5|44.5|45.94|43.94|0
1748595900000|2025-05-30 09:05:00|45.95|43.95|46.13|44.13|46.29|44.29|45.85|43.85|0
1748596200000|2025-05-30 09:10:00|46.14|44.14|46.2|44.2|46.34|44.34|45.99|43.99|0
1748596500000|2025-05-30 09:15:00|46.15|44.15|45.8|43.8|46.33|44.33|45.72|43.72|0
1748596800000|2025-05-30 09:20:00|45.78|43.78|45.73|43.73|45.83|43.83|45.66|43.66|0
1748597100000|2025-05-30 09:25:00|45.75|43.75|45.79|43.79|45.9|43.9|45.66|43.66|0
1748597400000|2025-05-30 09:30:00|45.76|43.76|45.58|43.58|45.9|43.9|45.56|43.56|0
1748597700000|2025-05-30 09:35:00|45.62|43.62|45.85|43.85|45.97|43.97|45.52|43.52|0
1748598000000|2025-05-30 09:40:00|45.87|43.87|45.95|43.95|46.04|44.04|45.86|43.86|0
1748598300000|2025-05-30 09:45:00|45.92|43.92|46.07|44.07|46.14|44.14|45.78|43.78|0
1748598600000|2025-05-30 09:50:00|46.05|44.05|46.25|44.25|46.33|44.33|46.02|44.02|0
1748598900000|2025-05-30 09:55:00|46.26|44.26|46.49|44.49|46.53|44.53|46.23|44.23|0
1748599200000|2025-05-30 10:00:00|46.47|44.47|46.1|44.1|46.78|44.78|46.06|44.06|0
1748599500000|2025-05-30 10:05:00|46.07|44.07|45.91|43.91|46.1|44.1|45.81|43.81|0
1748599800000|2025-05-30 10:10:00|45.89|43.89|46.54|44.54|46.56|44.56|45.86|43.86|0
1748600100000|2025-05-30 10:15:00|46.52|44.52|46.25|44.25|46.64|44.64|46.19|44.19|0
1748600400000|2025-05-30 10:20:00|46.19|44.19|45.95|43.95|46.25|44.25|45.95|43.95|0
1748600700000|2025-05-30 10:25:00|45.98|43.98|45.94|43.94|46.04|44.04|45.9|43.9|0
1748601000000|2025-05-30 10:30:00|45.93|43.93|45.8|43.8|45.93|43.93|45.59|43.59|0
1748601300000|2025-05-30 10:35:00|45.79|43.79|45.82|43.82|45.88|43.88|45.7|43.7|0
1748601600000|2025-05-30 10:40:00|45.83|43.83|45.82|43.82|45.87|43.87|45.7|43.7|0
1748601900000|2025-05-30 10:45:00|45.81|43.81|45.68|43.68|45.94|43.94|45.63|43.63|0
1748602200000|2025-05-30 10:50:00|45.65|43.65|46|44|46.07|44.07|45.6|43.6|0
1748602500000|2025-05-30 10:55:00|46.02|44.02|45.83|43.83|46.12|44.12|45.83|43.83|0
1748602800000|2025-05-30 11:00:00|45.81|43.81|45.72|43.72|45.97|43.97|45.68|43.68|0
1748603100000|2025-05-30 11:05:00|45.74|43.74|45.36|43.36|45.74|43.74|45.36|43.36|0
1748603400000|2025-05-30 11:10:00|45.38|43.38|45.2|43.2|45.4|43.4|45.04|43.04|0
1748603700000|2025-05-30 11:15:00|45.18|43.18|45.16|43.16|45.27|43.27|45.08|43.08|0
1748604000000|2025-05-30 11:20:00|45.22|43.22|45.34|43.34|45.34|43.34|45.02|43.02|0
1748604300000|2025-05-30 11:25:00|45.36|43.36|45.47|43.47|45.47|43.47|45.31|43.31|0
1748604600000|2025-05-30 11:30:00|45.45|43.45|45.62|43.62|45.62|43.62|45.33|43.33|0
1748604900000|2025-05-30 11:35:00|45.63|43.63|45.56|43.56|45.65|43.65|45.36|43.36|0
1748605200000|2025-05-30 11:40:00|45.57|43.57|45.59|43.59|45.66|43.66|45.38|43.38|0
1748605500000|2025-05-30 11:45:00|45.57|43.57|45.49|43.49|45.66|43.66|45.49|43.49|0
1748605800000|2025-05-30 11:50:00|45.46|43.46|45.15|43.15|45.52|43.52|45.12|43.12|0
1748606100000|2025-05-30 11:55:00|45.14|43.14|45.23|43.23|45.41|43.41|45.09|43.09|0
1748606400000|2025-05-30 12:00:00|45.21|43.21|44.68|42.68|45.32|43.32|44.59|42.59|0
1748606700000|2025-05-30 12:05:00|44.63|42.63|46.46|44.46|47.76|45.76|44.43|42.43|0
1748607000000|2025-05-30 12:10:00|46.41|44.41|49.54|47.54|51.81|49.81|46.39|44.39|0
1748607300000|2025-05-30 12:15:00|49.67|47.67|48.38|46.38|49.99|47.99|48.03|46.03|0
1748607600000|2025-05-30 12:20:00|48.36|46.36|49.18|47.18|49.37|47.37|47.89|45.89|0
1748607900000|2025-05-30 12:25:00|49.19|47.19|49.13|47.13|49.81|47.81|47.5|45.5|0
1748608200000|2025-05-30 12:30:00|49.14|47.14|46.99|44.99|50.35|48.35|46.93|44.93|0
1748608500000|2025-05-30 12:35:00|47.02|45.02|47.94|45.94|48.06|46.06|46.9|44.9|0
1748608800000|2025-05-30 12:40:00|47.97|45.97|47.54|45.54|48.15|46.15|47.35|45.35|0
1748609100000|2025-05-30 12:45:00|47.49|45.49|47.59|45.59|47.77|45.77|47.37|45.37|0
1748609400000|2025-05-30 12:50:00|47.62|45.62|47.79|45.79|48.19|46.19|47.52|45.52|0
1748609700000|2025-05-30 12:55:00|47.81|45.81|48.31|46.31|48.35|46.35|47.67|45.67|0
1748610000000|2025-05-30 13:00:00|48.28|46.28|47.95|45.95|48.53|46.53|47.94|45.94|0
1748610300000|2025-05-30 13:05:00|47.96|45.96|48.61|46.61|48.73|46.73|47.83|45.83|0
1748610600000|2025-05-30 13:10:00|48.56|46.56|48.53|46.53|48.68|46.68|48.34|46.34|0
1748610900000|2025-05-30 13:15:00|48.5|46.5|47.28|45.28|48.51|46.51|47.19|45.19|0
1748611200000|2025-05-30 13:20:00|47.33|45.33|47.77|45.17|47.8|45.55|47.18|45.17|0
1748611500000|2025-05-30 13:25:00|47.97|45.37|47.15|44.55|47.98|45.38|47.1|44.5|0
1748611800000|2025-05-30 13:30:00|47.25|45.25|47.64|45.64|48.36|46.36|47.25|45.25|0
1748612100000|2025-05-30 13:35:00|47.72|45.72|48.21|46.21|48.5|46.5|47.54|45.54|0
1748612400000|2025-05-30 13:40:00|48.18|46.18|48.06|46.06|48.34|46.34|47.7|45.7|0
1748612700000|2025-05-30 13:45:00|48.08|46.08|48.45|46.45|48.52|46.52|47.31|45.31|0
1748613000000|2025-05-30 13:50:00|48.5|46.5|48.44|46.44|49.65|47.65|48.42|46.42|0
1748613300000|2025-05-30 13:55:00|48.43|46.43|48.88|46.88|49.01|47.01|48.3|46.3|0
1748613600000|2025-05-30 14:00:00|48.3|46.3|47.38|45.38|48.4|46.4|47.14|45.14|0
1748613900000|2025-05-30 14:05:00|47.29|45.29|46.66|44.66|47.29|45.29|46.54|44.54|0
1748614200000|2025-05-30 14:10:00|46.68|44.68|46.1|44.1|46.86|44.86|45.86|43.86|0
1748614500000|2025-05-30 14:15:00|46.12|44.12|45.95|43.95|46.33|44.33|45.92|43.92|0
1748614800000|2025-05-30 14:20:00|45.9|43.9|45.85|43.85|46.18|44.18|45.69|43.69|0
1748615100000|2025-05-30 14:25:00|45.84|43.84|45.56|43.56|46.01|44.01|45.49|43.49|0
1748615400000|2025-05-30 14:30:00|45.61|43.61|45.52|43.52|45.85|43.85|45.18|43.18|0
1748615700000|2025-05-30 14:35:00|45.48|43.48|44.94|42.94|45.72|43.72|44.91|42.91|0
1748616000000|2025-05-30 14:40:00|45.04|43.04|45.87|43.87|45.89|43.89|45.01|43.01|0
1748616300000|2025-05-30 14:45:00|45.89|43.89|45.89|43.89|46.35|44.35|45.68|43.68|0
1748616600000|2025-05-30 14:50:00|45.87|43.87|46.34|44.34|46.71|44.71|45.87|43.87|0
1748616900000|2025-05-30 14:55:00|46.37|44.37|46.5|44.5|46.74|44.74|45.62|43.62|0
1748617200000|2025-05-30 15:00:00|46.45|44.45|46.37|44.37|46.52|44.52|46.15|44.15|0
1748617500000|2025-05-30 15:05:00|46.34|44.34|46.09|44.09|46.52|44.52|45.84|43.84|0
1748617800000|2025-05-30 15:10:00|46.06|44.06|46.37|44.37|46.61|44.61|46|44|0
1748618100000|2025-05-30 15:15:00|46.31|44.31|47.16|45.16|47.24|45.24|46.27|44.27|0
1748618400000|2025-05-30 15:20:00|47.13|45.13|46.36|44.36|47.16|45.16|46.23|44.23|0
1748618700000|2025-05-30 15:25:00|46.38|44.38|45.8|43.8|46.69|44.69|45.64|43.64|0
1748619000000|2025-05-30 15:30:00|45.96|43.96|47.05|45.05|47.31|45.31|45.54|43.54|0
1748619300000|2025-05-30 15:35:00|47.07|45.07|47.26|45.26|47.53|45.53|46.88|44.88|0
1748619600000|2025-05-30 15:40:00|47.28|45.28|47.82|45.82|48|46|47.26|45.26|0
1748619900000|2025-05-30 15:45:00|47.88|45.88|47.06|45.06|48.04|46.04|47|45|0
1748620200000|2025-05-30 15:50:00|47.09|45.09|46.86|44.86|47.18|45.18|46.7|44.7|0
1748620500000|2025-05-30 15:55:00|46.84|44.84|47.04|45.04|47.05|45.05|46.39|44.39|0
1748620800000|2025-05-30 16:00:00|47.01|45.01|47.37|45.37|47.58|45.58|46.95|44.95|0
1748621100000|2025-05-30 16:05:00|47.35|45.35|46.61|44.61|47.5|45.5|46.55|44.55|0
1748621400000|2025-05-30 16:10:00|46.63|44.63|46.97|44.97|47.05|45.05|46.48|44.48|0
1748621700000|2025-05-30 16:15:00|47|45|48.2|46.2|48.51|46.51|46.84|44.84|0
1748622000000|2025-05-30 16:20:00|48.17|46.17|48.69|46.69|49.05|47.05|48.04|46.04|0
1748622300000|2025-05-30 16:25:00|48.71|46.71|51.25|49.25|52.77|50.77|48.5|46.5|0
1748622600000|2025-05-30 16:30:00|51.21|49.21|52.1|50.1|53.31|51.31|51.14|49.14|0
1748622900000|2025-05-30 16:35:00|51.96|49.96|50.82|48.82|52.25|50.25|50.68|48.68|0
1748623200000|2025-05-30 16:40:00|50.73|48.73|51.22|49.22|51.6|49.6|50.22|48.22|0
1748623500000|2025-05-30 16:45:00|51.25|49.25|51.55|49.55|51.73|49.73|51.05|49.05|0
1748623800000|2025-05-30 16:50:00|51.63|49.63|52.49|50.49|52.52|50.52|51.62|49.62|0
1748624100000|2025-05-30 16:55:00|52.52|50.52|51.89|49.89|52.55|50.55|51.89|49.89|0
1748624400000|2025-05-30 17:00:00|51.97|49.97|51.01|49.01|52.28|50.28|50.98|48.98|0
1748624700000|2025-05-30 17:05:00|50.97|48.97|49.78|47.78|51|49|49.64|47.64|0
1748625000000|2025-05-30 17:10:00|49.72|47.72|50.4|48.4|50.46|48.46|49.72|47.72|0
1748625300000|2025-05-30 17:15:00|50.43|48.43|50.31|48.31|50.89|48.89|50.18|48.18|0
1748625600000|2025-05-30 17:20:00|50.28|48.28|50.41|48.41|51.06|49.06|50.06|48.06|0
1748625900000|2025-05-30 17:25:00|50.42|48.42|50.07|48.07|50.79|48.79|50.01|48.01|0
1748626200000|2025-05-30 17:30:00|50.1|48.1|49.79|47.79|50.19|48.19|49.62|47.62|0
1748626500000|2025-05-30 17:35:00|49.76|47.76|49.48|47.48|49.79|47.79|49.33|47.33|0
1748626800000|2025-05-30 17:40:00|49.51|47.51|49.8|47.8|49.83|47.83|49.17|47.17|0
1748627100000|2025-05-30 17:45:00|49.83|47.83|49.63|47.63|50.17|48.17|49.52|47.52|0
1748627400000|2025-05-30 17:50:00|49.61|47.61|48.92|46.92|49.63|47.63|48.83|46.83|0
1748627700000|2025-05-30 17:55:00|48.99|46.99|49.78|47.78|49.89|47.89|48.91|46.91|0
1748628000000|2025-05-30 18:00:00|49.76|47.76|48.83|46.83|49.81|47.81|48.77|46.77|0
1748628300000|2025-05-30 18:05:00|48.86|46.86|47.87|45.87|49.04|47.04|47.8|45.8|0
1748628600000|2025-05-30 18:10:00|47.89|45.89|47.82|45.82|47.98|45.98|47.59|45.59|0
1748628900000|2025-05-30 18:15:00|47.85|45.85|46.57|44.57|47.94|45.94|46.57|44.57|0
1748629200000|2025-05-30 18:20:00|46.62|44.62|46.19|44.19|46.96|44.96|45.99|43.99|0
1748629500000|2025-05-30 18:25:00|46.16|44.16|46.12|44.12|46.18|44.18|45.61|43.61|0
1748629800000|2025-05-30 18:30:00|46.07|44.07|46.71|44.71|46.73|44.73|45.95|43.95|0
1748630100000|2025-05-30 18:35:00|46.76|44.76|46.2|44.2|46.76|44.76|46.01|44.01|0
1748630400000|2025-05-30 18:40:00|46.17|44.17|46.66|44.66|46.79|44.79|46.15|44.15|0
1748630700000|2025-05-30 18:45:00|46.63|44.63|46.06|44.06|46.78|44.78|46.06|44.06|0
1748631000000|2025-05-30 18:50:00|46.08|44.08|45.62|43.62|46.21|44.21|45.56|43.56|0
1748631300000|2025-05-30 18:55:00|45.65|43.65|45.48|43.48|45.96|43.96|45.45|43.45|0
1748631600000|2025-05-30 19:00:00|45.51|43.51|44.62|42.62|45.51|43.51|44.47|42.47|0
1748631900000|2025-05-30 19:05:00|44.59|42.59|44.76|42.76|44.85|42.85|44.19|42.19|0
1748632200000|2025-05-30 19:10:00|44.79|42.79|44.72|42.72|45.19|43.19|44.57|42.57|0
1748632500000|2025-05-30 19:15:00|44.69|42.69|43.93|41.93|44.76|42.76|43.78|41.78|0
1748632800000|2025-05-30 19:20:00|43.95|41.95|43.93|41.93|44.45|42.45|43.83|41.83|0
1748633100000|2025-05-30 19:25:00|43.9|41.9|43.85|41.85|44.01|42.01|43.37|41.37|0
1748633400000|2025-05-30 19:30:00|43.9|41.9|44.22|42.22|44.76|42.76|43.9|41.9|0
1748633700000|2025-05-30 19:35:00|44.2|42.2|44.36|42.36|44.7|42.7|43.51|41.51|0
1748634000000|2025-05-30 19:40:00|44.34|42.34|44.7|42.7|45.32|43.32|44.31|42.31|0
1748634300000|2025-05-30 19:45:00|44.73|42.73|44.5|42.5|45.34|43.34|44.39|42.39|0
1748634600000|2025-05-30 19:50:00|44.33|42.33|45.2|43.2|45.39|43.39|43.8|41.8|0
1748634900000|2025-05-30 19:55:00|44.91|42.91|45.03|43.03|45.12|43.12|43.41|41.41|0
1748635200000|2025-05-30 20:00:00|45.26|43.26|45.2|43.2|45.26|43.26|44.05|42.05|0
1748635500000|2025-05-30 20:05:00|45.23|43.23|44.82|42.82|45.65|43.65|44.8|42.8|0
1748635800000|2025-05-30 20:10:00|44.92|42.92|44.45|42.45|45.01|43.01|44.45|42.45|0
1748824500000|2025-06-02 00:35:00|46.4|44.4|46.45|44.45|46.6|44.6|46.4|44.4|0
1748824800000|2025-06-02 00:40:00|46.47|44.47|46.36|44.36|46.58|44.58|46.13|44.13|0
1748825100000|2025-06-02 00:45:00|46.33|44.33|46.52|44.52|46.53|44.53|46.07|44.07|0
1748825400000|2025-06-02 00:50:00|46.51|44.51|46.51|44.51|46.66|44.66|46.32|44.32|0
1748825700000|2025-06-02 00:55:00|46.49|44.49|46.4|44.4|46.65|44.65|46.24|44.24|0
1748826000000|2025-06-02 01:00:00|46.37|44.37|46.18|44.18|46.5|44.5|46.11|44.11|0
1748826300000|2025-06-02 01:05:00|46.17|44.17|46.03|44.03|46.31|44.31|45.89|43.89|0
1748826600000|2025-06-02 01:10:00|46.02|44.02|45.97|43.97|46.08|44.08|45.89|43.89|0
1748826900000|2025-06-02 01:15:00|46|44|45.99|43.99|46.08|44.08|45.88|43.88|0
1748827200000|2025-06-02 01:20:00|45.98|43.98|45.85|43.85|46.22|44.22|45.82|43.82|0
1748827500000|2025-06-02 01:25:00|45.88|43.88|46.32|44.32|46.35|44.35|45.74|43.74|0
1748827800000|2025-06-02 01:30:00|46.33|44.33|46.57|44.57|46.6|44.6|46.27|44.27|0
1748828100000|2025-06-02 01:35:00|46.6|44.6|46.76|44.76|46.96|44.96|46.57|44.57|0
1748828400000|2025-06-02 01:40:00|46.73|44.73|47.11|45.11|47.18|45.18|46.59|44.59|0
1748828700000|2025-06-02 01:45:00|47.06|45.06|46.81|44.81|47.15|45.15|46.73|44.73|0
1748829000000|2025-06-02 01:50:00|46.78|44.78|46.84|44.84|46.91|44.91|46.63|44.63|0
1748829300000|2025-06-02 01:55:00|46.86|44.86|46.83|44.83|46.9|44.9|46.71|44.71|0
1748829600000|2025-06-02 02:00:00|46.82|44.82|46.89|44.89|46.91|44.91|46.67|44.67|0
1748829900000|2025-06-02 02:05:00|46.84|44.84|47.27|45.27|47.36|45.36|46.71|44.71|0
1748830200000|2025-06-02 02:10:00|47.33|45.33|47.33|45.33|47.4|45.4|47.1|45.1|0
1748830500000|2025-06-02 02:15:00|47.32|45.32|47.4|45.4|47.48|45.48|47.26|45.26|0
1748830800000|2025-06-02 02:20:00|47.37|45.37|47|45|47.53|45.53|47|45|0
1748831100000|2025-06-02 02:25:00|47.03|45.03|47.09|45.09|47.11|45.11|46.94|44.94|0
1748831400000|2025-06-02 02:30:00|47.08|45.08|46.99|44.99|47.13|45.13|46.94|44.94|0
1748831700000|2025-06-02 02:35:00|46.97|44.97|46.67|44.67|47.01|45.01|46.65|44.65|0
1748832000000|2025-06-02 02:40:00|46.7|44.7|46.69|44.69|46.71|44.71|46.54|44.54|0
1748832300000|2025-06-02 02:45:00|46.71|44.71|46.69|44.69|46.77|44.77|46.56|44.56|0
1748832600000|2025-06-02 02:50:00|46.65|44.65|46.83|44.83|46.97|44.97|46.6|44.6|0
1748832900000|2025-06-02 02:55:00|46.81|44.81|46.98|44.98|47.06|45.06|46.8|44.8|0
1748833200000|2025-06-02 03:00:00|47|45|47.4|45.4|47.67|45.67|47|45|0
1748833500000|2025-06-02 03:05:00|47.48|45.48|48.04|46.04|48.13|46.13|47.41|45.41|0
1748833800000|2025-06-02 03:10:00|48.01|46.01|47.85|45.85|48.04|46.04|47.74|45.74|0
1748834100000|2025-06-02 03:15:00|47.9|45.9|47.78|45.78|47.96|45.96|47.7|45.7|0
1748834400000|2025-06-02 03:20:00|47.75|45.75|47.55|45.55|47.83|45.83|47.34|45.34|0
1748834700000|2025-06-02 03:25:00|47.57|45.57|47.94|45.94|48.12|46.12|47.57|45.57|0
1748835000000|2025-06-02 03:30:00|47.91|45.91|47.94|45.94|48.01|46.01|47.88|45.88|0
1748835300000|2025-06-02 03:35:00|47.96|45.96|47.84|45.84|48|46|47.72|45.72|0
1748835600000|2025-06-02 03:40:00|47.86|45.86|47.82|45.82|47.86|45.86|47.73|45.73|0
1748835900000|2025-06-02 03:45:00|47.83|45.83|47.99|45.99|48.1|46.1|47.78|45.78|0
1748836200000|2025-06-02 03:50:00|48.04|46.04|48.17|46.17|48.24|46.24|48|46|0
1748836500000|2025-06-02 03:55:00|48.2|46.2|48.13|46.13|48.24|46.24|48|46|0
1748836800000|2025-06-02 04:00:00|48.16|46.16|48.29|46.29|48.42|46.42|48.07|46.07|0
1748837100000|2025-06-02 04:05:00|48.27|46.27|48|46|48.32|46.32|47.92|45.92|0
1748837400000|2025-06-02 04:10:00|47.98|45.98|47.92|45.92|48|46|47.87|45.87|0
1748837700000|2025-06-02 04:15:00|47.94|45.94|47.8|45.8|47.94|45.94|47.76|45.76|0
1748838000000|2025-06-02 04:20:00|47.79|45.79|47.65|45.65|47.81|45.81|47.57|45.57|0
1748838300000|2025-06-02 04:25:00|47.62|45.62|47.53|45.53|47.62|45.62|47.51|45.51|0
1748838600000|2025-06-02 04:30:00|47.43|45.43|47.58|45.58|47.63|45.63|47.43|45.43|0
1748838900000|2025-06-02 04:35:00|47.59|45.59|47.6|45.6|47.79|45.79|47.44|45.44|0
1748839200000|2025-06-02 04:40:00|47.58|45.58|47.66|45.66|47.75|45.75|47.58|45.58|0
1748839500000|2025-06-02 04:45:00|47.62|45.62|47.92|45.92|47.96|45.96|47.6|45.6|0
1748839800000|2025-06-02 04:50:00|47.87|45.87|48.27|46.27|48.4|46.4|47.83|45.83|0
1748840100000|2025-06-02 04:55:00|48.25|46.25|48.12|46.12|48.29|46.29|48.07|46.07|0
1748840400000|2025-06-02 05:00:00|48.09|46.09|47.92|45.92|48.09|46.09|47.78|45.78|0
1748840700000|2025-06-02 05:05:00|47.89|45.89|47.75|45.75|48.16|46.16|47.75|45.75|0
1748841000000|2025-06-02 05:10:00|47.68|45.68|47.81|45.81|47.88|45.88|47.61|45.61|0
1748841300000|2025-06-02 05:15:00|47.83|45.83|48.25|46.25|48.25|46.25|47.76|45.76|0
1748841600000|2025-06-02 05:20:00|48.16|46.16|48.33|46.33|48.33|46.33|48.06|46.06|0
1748841900000|2025-06-02 05:25:00|48.34|46.34|48.23|46.23|48.36|46.36|48|46|0
1748842200000|2025-06-02 05:30:00|48.28|46.28|48.58|46.58|48.69|46.69|48.17|46.17|0
1748842500000|2025-06-02 05:35:00|48.61|46.61|48.62|46.62|48.85|46.85|48.54|46.54|0
1748842800000|2025-06-02 05:40:00|48.59|46.59|48.23|46.23|48.61|46.61|48.14|46.14|0
1748843100000|2025-06-02 05:45:00|48.25|46.25|48.24|46.24|48.32|46.32|48.17|46.17|0
1748843400000|2025-06-02 05:50:00|48.25|46.25|48.35|46.35|48.51|46.51|48.25|46.25|0
1748843700000|2025-06-02 05:55:00|48.32|46.32|48.36|46.36|48.67|46.67|48.31|46.31|0
1748844000000|2025-06-02 06:00:00|48.37|46.37|48.61|46.61|48.72|46.72|48.35|46.35|0
1748844300000|2025-06-02 06:05:00|48.62|46.62|48.6|46.6|48.85|46.85|48.52|46.52|0
1748844600000|2025-06-02 06:10:00|48.7|46.7|49.19|47.19|49.27|47.27|48.7|46.7|0
1748844900000|2025-06-02 06:15:00|49.17|47.17|48.53|46.53|49.29|47.29|48.53|46.53|0
1748845200000|2025-06-02 06:20:00|48.52|46.52|48.79|46.79|48.89|46.89|48.29|46.29|0
1748845500000|2025-06-02 06:25:00|48.76|46.76|48.53|46.53|48.85|46.85|48.4|46.4|0
1748845800000|2025-06-02 06:30:00|48.5|46.5|48.28|46.28|48.75|46.75|48.12|46.12|0
1748846100000|2025-06-02 06:35:00|48.27|46.27|48.34|46.34|48.68|46.68|48.18|46.18|0
1748846400000|2025-06-02 06:40:00|48.32|46.32|47.86|45.86|48.35|46.35|47.84|45.84|0
1748846700000|2025-06-02 06:45:00|47.91|45.91|48.29|46.29|48.34|46.34|47.77|45.77|0
1748847000000|2025-06-02 06:50:00|48.27|46.27|48.34|46.34|48.41|46.41|48.08|46.08|0
1748847300000|2025-06-02 06:55:00|48.35|46.35|48.75|46.75|48.75|46.75|48.29|46.29|0
1748847600000|2025-06-02 07:00:00|48.73|46.73|47.42|45.42|48.86|46.86|47.42|45.42|0
1748847900000|2025-06-02 07:05:00|47.41|45.41|47.54|45.54|47.76|45.76|47.33|45.33|0
1748848200000|2025-06-02 07:10:00|47.48|45.48|47.33|45.33|47.62|45.62|47.27|45.27|0
1748848500000|2025-06-02 07:15:00|47.3|45.3|47.35|45.35|47.72|45.72|47.23|45.23|0
1748848800000|2025-06-02 07:20:00|47.32|45.32|48.03|46.03|48.1|46.1|47.32|45.32|0
1748849100000|2025-06-02 07:25:00|48.01|46.01|50.58|48.58|50.65|48.65|48.01|46.01|0
1748849400000|2025-06-02 07:30:00|50.52|48.52|48.38|46.38|50.55|48.55|48.35|46.35|0
1748849700000|2025-06-02 07:35:00|48.36|46.36|48.27|46.27|48.6|46.6|47.99|45.99|0
1748850000000|2025-06-02 07:40:00|48.24|46.24|48.57|46.57|48.72|46.72|48.23|46.23|0
1748850300000|2025-06-02 07:45:00|48.61|46.61|48.49|46.49|48.69|46.69|48.21|46.21|0
1748850600000|2025-06-02 07:50:00|48.46|46.46|48.45|46.45|48.81|46.81|48.34|46.34|0
1748850900000|2025-06-02 07:55:00|48.64|46.64|48.61|46.61|48.75|46.75|48.35|46.35|0
1748851200000|2025-06-02 08:00:00|48.72|46.72|48.22|46.22|48.84|46.84|48.2|46.2|0
1748851500000|2025-06-02 08:05:00|48.2|46.2|47.71|45.71|48.2|46.2|47.61|45.61|0
1748851800000|2025-06-02 08:10:00|47.68|45.68|47.56|45.56|48.04|46.04|47.51|45.51|0
1748852100000|2025-06-02 08:15:00|47.55|45.55|48.25|46.25|48.26|46.26|47.53|45.53|0
1748852400000|2025-06-02 08:20:00|48.23|46.23|47.34|45.34|48.25|46.25|47.27|45.27|0
1748852700000|2025-06-02 08:25:00|47.36|45.36|47.03|45.03|47.58|45.58|46.9|44.9|0
1748853000000|2025-06-02 08:30:00|47.01|45.01|47.27|45.27|47.28|45.28|46.84|44.84|0
1748853300000|2025-06-02 08:35:00|47.29|45.29|47.3|45.3|47.42|45.42|47.05|45.05|0
1748853600000|2025-06-02 08:40:00|47.37|45.37|47.6|45.6|47.82|45.82|47.35|45.35|0
1748853900000|2025-06-02 08:45:00|47.57|45.57|47.7|45.7|47.75|45.75|47.22|45.22|0
1748854200000|2025-06-02 08:50:00|47.73|45.73|47.85|45.85|47.97|45.97|47.73|45.73|0
1748854500000|2025-06-02 08:55:00|47.86|45.86|47.7|45.7|47.9|45.9|47.36|45.36|0
1748854800000|2025-06-02 09:00:00|47.69|45.69|47.93|45.93|48.16|46.16|47.64|45.64|0
1748855100000|2025-06-02 09:05:00|47.91|45.91|48.41|46.41|48.41|46.41|47.62|45.62|0
1748855400000|2025-06-02 09:10:00|48.44|46.44|48.5|46.5|48.74|46.74|48.4|46.4|0
1748855700000|2025-06-02 09:15:00|48.55|46.55|48.6|46.6|48.73|46.73|48.5|46.5|0
1748856000000|2025-06-02 09:20:00|48.58|46.58|48.16|46.16|48.74|46.74|48.11|46.11|0
1748856300000|2025-06-02 09:25:00|48.19|46.19|48.19|46.19|48.52|46.52|48.05|46.05|0
1748856600000|2025-06-02 09:30:00|48.22|46.22|48.21|46.21|48.31|46.31|48.05|46.05|0
1748856900000|2025-06-02 09:35:00|48.18|46.18|48.42|46.42|48.61|46.61|48.09|46.09|0
1748857200000|2025-06-02 09:40:00|48.43|46.43|48.76|46.76|48.82|46.82|48.22|46.22|0
1748857500000|2025-06-02 09:45:00|48.81|46.81|48.94|46.94|49.22|47.22|48.78|46.78|0
1748857800000|2025-06-02 09:50:00|48.93|46.93|48.75|46.75|49.15|47.15|48.61|46.61|0
1748858100000|2025-06-02 09:55:00|48.72|46.72|48.45|46.45|49.06|47.06|48.42|46.42|0
1748858400000|2025-06-02 10:00:00|48.44|46.44|48.55|46.55|48.58|46.58|48.37|46.37|0
1748858700000|2025-06-02 10:05:00|48.57|46.57|47.97|45.97|48.61|46.61|47.96|45.96|0
1748859000000|2025-06-02 10:10:00|47.92|45.92|47.81|45.81|47.97|45.97|47.67|45.67|0
1748859300000|2025-06-02 10:15:00|47.84|45.84|47.96|45.96|48.32|46.32|47.84|45.84|0
1748859600000|2025-06-02 10:20:00|47.95|45.95|48.53|46.53|48.55|46.55|47.91|45.91|0
1748859900000|2025-06-02 10:25:00|48.47|46.47|48.13|46.13|48.47|46.47|48|46|0
1748860200000|2025-06-02 10:30:00|48.12|46.12|48.16|46.16|48.3|46.3|48|46|0
1748860500000|2025-06-02 10:35:00|48.13|46.13|48|46|48.33|46.33|48|46|0
1748860800000|2025-06-02 10:40:00|47.97|45.97|47.97|45.97|47.97|45.97|47.7|45.7|0
1748861100000|2025-06-02 10:45:00|47.96|45.96|47.87|45.87|48.04|46.04|47.73|45.73|0
1748861400000|2025-06-02 10:50:00|47.85|45.85|47.67|45.67|47.99|45.99|47.63|45.63|0
1748861700000|2025-06-02 10:55:00|47.74|45.74|47.79|45.79|47.92|45.92|47.64|45.64|0
1748862000000|2025-06-02 11:00:00|47.75|45.75|47.57|45.57|48.04|46.04|47.53|45.53|0
1748862300000|2025-06-02 11:05:00|47.6|45.6|47.4|45.4|47.61|45.61|47.31|45.31|0
1748862600000|2025-06-02 11:10:00|47.41|45.41|46.92|44.92|47.41|45.41|46.81|44.81|0
1748862900000|2025-06-02 11:15:00|46.94|44.94|46.96|44.96|47.15|45.15|46.84|44.84|0
1748863200000|2025-06-02 11:20:00|46.92|44.92|46.98|44.98|47.03|45.03|46.82|44.82|0
1748863500000|2025-06-02 11:25:00|47|45|47.1|45.1|47.12|45.12|46.94|44.94|0
1748863800000|2025-06-02 11:30:00|47.15|45.15|46.64|44.64|47.23|45.23|46.37|44.37|0
1748864100000|2025-06-02 11:35:00|46.66|44.66|46.8|44.8|46.8|44.8|46.34|44.34|0
1748864400000|2025-06-02 11:40:00|46.82|44.82|47|45|47.05|45.05|46.7|44.7|0
1748864700000|2025-06-02 11:45:00|47.03|45.03|46.83|44.83|47.03|45.03|46.78|44.78|0
1748865000000|2025-06-02 11:50:00|46.84|44.84|46.9|44.9|47.01|45.01|46.7|44.7|0
1748865300000|2025-06-02 11:55:00|46.88|44.88|47.23|45.23|47.28|45.28|46.84|44.84|0
1748865600000|2025-06-02 12:00:00|47.21|45.21|46.85|44.85|47.32|45.32|46.81|44.81|0
1748865900000|2025-06-02 12:05:00|46.87|44.87|46.74|44.74|47.01|45.01|46.63|44.63|0
1748866200000|2025-06-02 12:10:00|46.76|44.76|46.57|44.57|46.79|44.79|46.54|44.54|0
1748866500000|2025-06-02 12:15:00|46.58|44.58|46.73|44.73|46.73|44.73|46.46|44.46|0
1748866800000|2025-06-02 12:20:00|46.74|44.74|47.29|45.29|47.3|45.3|46.69|44.69|0
1748867100000|2025-06-02 12:25:00|47.31|45.31|47.22|45.22|47.49|45.49|47.22|45.22|0
1748867400000|2025-06-02 12:30:00|47.19|45.19|47|45|47.3|45.3|46.29|44.29|0
1748867700000|2025-06-02 12:35:00|46.99|44.99|46.92|44.92|47.2|45.2|46.88|44.88|0
1748868000000|2025-06-02 12:40:00|46.93|44.93|46.17|44.17|46.97|44.97|46.15|44.15|0
1748868300000|2025-06-02 12:45:00|46.2|44.2|46.38|44.38|46.53|44.53|45.98|43.98|0
1748868600000|2025-06-02 12:50:00|46.42|44.42|46.83|44.83|46.87|44.87|46.42|44.42|0
1748868900000|2025-06-02 12:55:00|46.8|44.8|46.36|44.36|46.85|44.85|46.33|44.33|0
1748869200000|2025-06-02 13:00:00|46.33|44.33|46.54|44.54|46.58|44.58|46.14|44.14|0
1748869500000|2025-06-02 13:05:00|46.57|44.57|46.77|44.77|47.14|45.14|46.57|44.57|0
1748869800000|2025-06-02 13:10:00|46.74|44.74|46.82|44.82|46.87|44.87|46.52|44.52|0
1748870100000|2025-06-02 13:15:00|46.84|44.84|46.76|44.76|46.84|44.84|46.63|44.63|0
1748870400000|2025-06-02 13:20:00|46.78|44.78|46.86|44.26|46.86|44.78|46.45|44.26|0
1748870700000|2025-06-02 13:25:00|46.88|44.28|46.57|43.97|46.94|44.34|46.32|43.72|0
1748871000000|2025-06-02 13:30:00|45.59|43.59|44.09|42.09|45.59|43.59|43.92|41.92|0
1748871300000|2025-06-02 13:35:00|44.07|42.07|43.82|41.82|44.51|42.51|43.72|41.72|0
1748871600000|2025-06-02 13:40:00|43.91|41.91|44.09|42.09|44.75|42.75|43.87|41.87|0
1748871900000|2025-06-02 13:45:00|44.05|42.05|45.03|43.03|45.15|43.15|44.02|42.02|0
1748872200000|2025-06-02 13:50:00|45|43|46.69|44.69|47.3|45.3|45|43|0
1748872500000|2025-06-02 13:55:00|46.64|44.64|47.03|45.03|47.11|45.11|46.06|44.06|0
1748872800000|2025-06-02 14:00:00|47.5|45.5|48.11|46.11|49.25|47.25|47.15|45.15|0
1748873100000|2025-06-02 14:05:00|48.16|46.16|46.6|44.6|48.29|46.29|46.33|44.33|0
1748873400000|2025-06-02 14:10:00|46.68|44.68|46.46|44.46|47.33|45.33|46.13|44.13|0
1748873700000|2025-06-02 14:15:00|46.41|44.41|46.22|44.22|46.62|44.62|45.67|43.67|0
1748874000000|2025-06-02 14:20:00|46.26|44.26|45.15|43.15|46.46|44.46|44.7|42.7|0
1748874300000|2025-06-02 14:25:00|45.1|43.1|44.28|42.28|45.16|43.16|44.22|42.22|0
1748874600000|2025-06-02 14:30:00|44.33|42.33|43.54|41.54|44.52|42.52|43.54|41.54|0
1748874900000|2025-06-02 14:35:00|43.65|41.65|44.68|42.68|44.81|42.81|43.38|41.38|0
1748875200000|2025-06-02 14:40:00|44.65|42.65|44.53|42.53|44.79|42.79|44.17|42.17|0
1748875500000|2025-06-02 14:45:00|44.55|42.55|44.16|42.16|44.63|42.63|43.9|41.9|0
1748875800000|2025-06-02 14:50:00|44.18|42.18|44.1|42.1|44.28|42.28|43.66|41.66|0
1748876100000|2025-06-02 14:55:00|44.15|42.15|43.4|41.4|44.2|42.2|43.3|41.3|0
1748876400000|2025-06-02 15:00:00|43.45|41.45|43.88|41.88|44.17|42.17|43.13|41.13|0
1748876700000|2025-06-02 15:05:00|43.9|41.9|44.27|42.27|44.38|42.38|43.58|41.58|0
1748877000000|2025-06-02 15:10:00|44.29|42.29|43.7|41.7|44.55|42.55|43.47|41.47|0
1748877300000|2025-06-02 15:15:00|43.66|41.66|44.07|42.07|44.21|42.21|43.66|41.66|0
1748877600000|2025-06-02 15:20:00|44.05|42.05|44.07|42.07|44.34|42.34|43.85|41.85|0
1748877900000|2025-06-02 15:25:00|44.04|42.04|44.83|42.83|45.08|43.08|43.92|41.92|0
1748878200000|2025-06-02 15:30:00|44.8|42.8|45.11|43.11|45.14|43.14|44.53|42.53|0
1748878500000|2025-06-02 15:35:00|45.14|43.14|44.82|42.82|45.28|43.28|44.7|42.7|0
1748878800000|2025-06-02 15:40:00|44.79|42.79|44.28|42.28|44.99|42.99|44.15|42.15|0
1748879100000|2025-06-02 15:45:00|44.31|42.31|43.96|41.96|44.43|42.43|43.82|41.82|0
1748879400000|2025-06-02 15:50:00|44.01|42.01|43.38|41.38|44.11|42.11|43.3|41.3|0
1748879700000|2025-06-02 15:55:00|43.35|41.35|43.5|41.5|43.85|41.85|43.25|41.25|0
1748880000000|2025-06-02 16:00:00|43.45|41.45|43.91|41.91|44.22|42.22|43.44|41.44|0
1748880300000|2025-06-02 16:05:00|43.93|41.93|43.79|41.79|44.1|42.1|43.77|41.77|0
1748880600000|2025-06-02 16:10:00|43.82|41.82|43.68|41.68|43.92|41.92|43.57|41.57|0
1748880900000|2025-06-02 16:15:00|43.7|41.7|43.74|41.74|44.17|42.17|43.65|41.65|0
1748881200000|2025-06-02 16:20:00|43.79|41.79|43.81|41.81|43.9|41.9|43.64|41.64|0
1748881500000|2025-06-02 16:25:00|43.78|41.78|44.01|42.01|44.54|42.54|43.78|41.78|0
1748881800000|2025-06-02 16:30:00|44.03|42.03|43.74|41.74|44.13|42.13|43.74|41.74|0
1748882100000|2025-06-02 16:35:00|43.71|41.71|43.66|41.66|44.02|42.02|43.41|41.41|0
1748882400000|2025-06-02 16:40:00|43.61|41.61|44.15|42.15|44.23|42.23|43.58|41.58|0
1748882700000|2025-06-02 16:45:00|44.18|42.18|43.96|41.96|44.21|42.21|43.66|41.66|0
1748883000000|2025-06-02 16:50:00|43.99|41.99|43.06|41.06|44.08|42.08|43.04|41.04|0
1748883300000|2025-06-02 16:55:00|43.08|41.08|43.18|41.18|43.31|41.31|43.02|41.02|0
1748883600000|2025-06-02 17:00:00|43.1|41.1|43.09|41.09|43.29|41.29|42.7|40.7|0
1748883900000|2025-06-02 17:05:00|43.07|41.07|42.7|40.7|43.16|41.16|42.7|40.7|0
1748884200000|2025-06-02 17:10:00|42.73|40.73|43.19|41.19|43.19|41.19|42.69|40.69|0
1748884500000|2025-06-02 17:15:00|43.26|41.26|43.1|41.1|43.26|41.26|42.87|40.87|0
1748884800000|2025-06-02 17:20:00|43.16|41.16|43.28|41.28|43.53|41.53|43.16|41.16|0
1748885100000|2025-06-02 17:25:00|43.3|41.3|43.57|41.57|43.71|41.71|43.12|41.12|0
1748885400000|2025-06-02 17:30:00|43.53|41.53|43.34|41.34|43.55|41.55|43.15|41.15|0
1748885700000|2025-06-02 17:35:00|43.32|41.32|43.19|41.19|43.53|41.53|43.15|41.15|0
1748886000000|2025-06-02 17:40:00|43.21|41.21|43.43|41.43|43.51|41.51|43.13|41.13|0
1748886300000|2025-06-02 17:45:00|43.46|41.46|43.56|41.56|43.59|41.59|43.38|41.38|0
1748886600000|2025-06-02 17:50:00|43.58|41.58|43.55|41.55|43.81|41.81|43.5|41.5|0
1748886900000|2025-06-02 17:55:00|43.58|41.58|43.24|41.24|43.64|41.64|43.1|41.1|0
1748887200000|2025-06-02 18:00:00|43.32|41.32|43.22|41.22|43.38|41.38|42.79|40.79|0
1748887500000|2025-06-02 18:05:00|43.2|41.2|43.44|41.44|43.57|41.57|42.86|40.86|0
1748887800000|2025-06-02 18:10:00|43.42|41.42|42.8|40.8|43.49|41.49|42.71|40.71|0
1748888100000|2025-06-02 18:15:00|42.78|40.78|41.97|39.97|42.8|40.8|41.72|39.72|0
1748888400000|2025-06-02 18:20:00|42.02|40.02|41.53|39.53|42.06|40.06|41.17|39.17|0
1748888700000|2025-06-02 18:25:00|41.51|39.51|41.33|39.33|41.63|39.63|41.25|39.25|0
1748889000000|2025-06-02 18:30:00|41.35|39.35|41.56|39.56|41.56|39.56|41.14|39.14|0
1748889300000|2025-06-02 18:35:00|41.54|39.54|41.37|39.37|41.7|39.7|41.34|39.34|0
1748889600000|2025-06-02 18:40:00|41.39|39.39|41.31|39.31|41.52|39.52|41.17|39.17|0
1748889900000|2025-06-02 18:45:00|41.22|39.22|41.31|39.31|41.32|39.32|41.16|39.16|0
1748890200000|2025-06-02 18:50:00|41.34|39.34|41.09|39.09|41.38|39.38|41.02|39.02|0
1748890500000|2025-06-02 18:55:00|41.12|39.12|40.75|38.75|41.14|39.14|40.74|38.74|0
1748890800000|2025-06-02 19:00:00|40.77|38.77|40.56|38.56|40.78|38.78|40.5|38.5|0
1748891100000|2025-06-02 19:05:00|40.53|38.53|40.75|38.75|40.91|38.91|40.47|38.47|0
1748891400000|2025-06-02 19:10:00|40.73|38.73|40.83|38.83|40.89|38.89|40.57|38.57|0
1748891700000|2025-06-02 19:15:00|40.81|38.81|40.84|38.84|40.91|38.91|40.7|38.7|0
1748892000000|2025-06-02 19:20:00|40.79|38.79|40.19|38.19|40.88|38.88|40.02|38.02|0
1748892300000|2025-06-02 19:25:00|40.26|38.26|40.29|38.29|40.42|38.42|40.2|38.2|0
1748892600000|2025-06-02 19:30:00|40.36|38.36|40.68|38.68|40.71|38.71|40.34|38.34|0
1748892900000|2025-06-02 19:35:00|40.7|38.7|40.75|38.75|40.87|38.87|40.51|38.51|0
1748893200000|2025-06-02 19:40:00|40.78|38.78|40.82|38.82|40.98|38.98|40.57|38.57|0
1748893500000|2025-06-02 19:45:00|40.84|38.84|40.84|38.84|40.89|38.89|40.63|38.63|0
1748893800000|2025-06-02 19:50:00|40.89|38.89|40.84|38.84|41.09|39.09|40.42|38.42|0
1748894100000|2025-06-02 19:55:00|40.86|38.86|40.14|38.14|40.86|38.86|40.03|38.03|0
1748894400000|2025-06-02 20:00:00|40.09|38.09|39.92|37.92|40.16|38.16|39.71|37.71|0
1748894700000|2025-06-02 20:05:00|39.91|37.91|39.91|37.91|40.13|38.13|39.89|37.89|0
1748895000000|2025-06-02 20:10:00|39.89|37.89|39.89|37.89|39.98|37.98|39.83|37.83|0
1748895300000|2025-06-02 20:15:00|39.87|37.87|39.63|37.63|39.91|37.91|39.44|37.44|0
1748895600000|2025-06-02 20:20:00|39.61|37.61|39.68|37.68|39.74|37.74|39.59|37.59|0
1748895900000|2025-06-02 20:25:00|39.73|37.73|39.8|37.8|39.89|37.89|39.72|37.72|0
1748896200000|2025-06-02 20:30:00|39.83|37.83|40.03|38.03|40.07|38.07|39.83|37.83|0
1748896500000|2025-06-02 20:35:00|40.05|38.05|40.02|38.02|40.17|38.17|39.98|37.98|0
1748896800000|2025-06-02 20:40:00|40.04|38.04|40|38|40.05|38.05|39.96|37.96|0
1748897100000|2025-06-02 20:45:00|40.05|38.05|40.04|38.04|40.15|38.15|39.99|37.99|0
1748897400000|2025-06-02 20:50:00|40.1|38.1|40.17|38.17|40.17|38.17|40.05|38.05|0
1748897700000|2025-06-02 20:55:00|40.47|37.87|40.38|37.78|40.51|37.91|40.33|37.73|0
1748898000000|2025-06-02 21:00:00|40.39|37.79|40.37|37.77|40.42|37.82|40.35|37.75|0
1748898300000|2025-06-02 21:05:00|40.36|37.76|40.34|37.74|40.36|37.76|40.33|37.73|0
1748898600000|2025-06-02 21:10:00|40.35|37.75|40.34|37.74|40.36|37.76|40.33|37.73|0
1748898900000|2025-06-02 21:15:00|40.29|37.69|40.29|37.69|40.32|37.72|40.28|37.68|0
1748899200000|2025-06-02 21:20:00|40.3|37.7|40.28|37.68|40.3|37.7|40.27|37.67|0
1748899500000|2025-06-02 21:25:00|40.29|37.69|40.28|37.68|40.29|37.69|40.28|37.68|0
1748899800000|2025-06-02 21:30:00|40.27|37.67|40.23|37.63|40.27|37.67|40.23|37.63|0
1748900100000|2025-06-02 21:35:00|40.22|37.62|40.22|37.62|40.22|37.62|40.08|37.48|0
1748900400000|2025-06-02 21:40:00|40.23|37.63|40.22|37.62|40.25|37.65|40.22|37.62|0
1748900700000|2025-06-02 21:45:00|40.21|37.61|40.26|37.66|40.26|37.66|40.21|37.61|0
1748901000000|2025-06-02 21:50:00|40.25|37.65|40.2|37.6|40.27|37.67|40.2|37.6|0
1748901300000|2025-06-02 21:55:00|40.24|37.64|40.29|37.69|40.29|37.69|40.22|37.62|0
1748901600000|2025-06-02 22:00:00|40.44|37.84|40.71|38.11|40.72|38.12|40.37|37.77|0
1748901900000|2025-06-02 22:05:00|40.72|38.12|40.72|38.12|40.73|38.13|40.63|38.03|0
1748902200000|2025-06-02 22:10:00|40.7|38.1|40.78|38.18|40.83|38.23|40.68|38.08|0
1748902500000|2025-06-02 22:15:00|40.76|38.16|40.65|38.05|40.83|38.23|40.65|38.05|0
1748902800000|2025-06-02 22:20:00|40.63|38.03|40.8|38.2|40.83|38.23|40.63|38.03|0
1748903100000|2025-06-02 22:25:00|40.83|38.23|40.96|38.36|41.05|38.45|40.7|38.1|0
1748903400000|2025-06-02 22:30:00|40.94|38.34|40.94|38.34|40.98|38.38|40.84|38.24|0
1748903700000|2025-06-02 22:35:00|40.91|38.31|40.93|38.33|40.96|38.36|40.84|38.24|0
1748904000000|2025-06-02 22:40:00|40.91|38.31|40.91|38.31|40.95|38.35|40.83|38.23|0
1748904300000|2025-06-02 22:45:00|40.9|38.3|40.91|38.31|40.95|38.35|40.86|38.26|0
1748904600000|2025-06-02 22:50:00|40.88|38.28|40.93|38.33|40.95|38.35|40.88|38.28|0
1748904900000|2025-06-02 22:55:00|40.95|38.35|40.99|38.39|41.02|38.42|40.93|38.33|0
1748905200000|2025-06-02 23:00:00|41.11|38.51|40.88|38.28|41.11|38.51|40.85|38.25|0
1748905500000|2025-06-02 23:05:00|40.9|38.3|40.87|38.27|41.08|38.48|40.85|38.25|0
1748905800000|2025-06-02 23:10:00|40.85|38.25|40.94|38.34|40.99|38.39|40.74|38.14|0
1748906100000|2025-06-02 23:15:00|40.96|38.36|41.08|38.48|41.19|38.59|40.94|38.34|0
1748906400000|2025-06-02 23:20:00|41.1|38.5|41.07|38.47|41.12|38.52|41.01|38.41|0
1748906700000|2025-06-02 23:25:00|41.05|38.45|40.52|37.92|42.03|39.43|40.52|37.92|0
1748907000000|2025-06-02 23:30:00|40.5|37.9|41.09|38.49|41.13|38.53|40.5|37.9|0
1748907300000|2025-06-02 23:35:00|41.1|38.5|41.32|38.72|41.39|38.79|41.05|38.45|0
1748907600000|2025-06-02 23:40:00|41.33|38.73|41.13|38.53|41.39|38.79|41.06|38.46|0
1748907900000|2025-06-02 23:45:00|41.1|38.5|41.3|38.7|41.36|38.76|41.06|38.46|0
1748908200000|2025-06-02 23:50:00|41.32|38.72|41.6|39|41.62|39.02|41.29|38.69|0
1748908500000|2025-06-02 23:55:00|41.59|38.99|41.61|39.01|41.7|39.1|41.59|38.99|0
1748908800000|2025-06-03 00:00:00|41.64|39.04|41.52|38.92|41.73|39.13|41.49|38.89|0
1748909100000|2025-06-03 00:05:00|41.49|38.89|41.68|39.08|41.7|39.1|41.49|38.89|0
1748909400000|2025-06-03 00:10:00|41.7|39.1|41.63|39.03|41.77|39.17|41.56|38.96|0
1748909700000|2025-06-03 00:15:00|41.64|39.04|41.67|39.67|41.8|39.8|41.33|39.03|0
1748910000000|2025-06-03 00:20:00|41.7|39.7|41.79|39.79|41.87|39.87|41.65|39.65|0
1748910300000|2025-06-03 00:25:00|41.81|39.81|42.14|40.14|42.18|40.18|41.75|39.75|0
1748910600000|2025-06-03 00:30:00|42.1|40.1|41.85|39.85|42.15|40.15|41.85|39.85|0
1748910900000|2025-06-03 00:35:00|41.86|39.86|41.89|39.89|41.99|39.99|41.76|39.76|0
1748911200000|2025-06-03 00:40:00|41.87|39.87|41.74|39.74|41.88|39.88|41.71|39.71|0
1748911500000|2025-06-03 00:45:00|41.76|39.76|41.79|39.79|41.85|39.85|41.73|39.73|0
1748911800000|2025-06-03 00:50:00|41.77|39.77|42.02|40.02|42.05|40.05|41.77|39.77|0
1748912100000|2025-06-03 00:55:00|41.99|39.99|41.94|39.94|42.03|40.03|41.92|39.92|0
1748912400000|2025-06-03 01:00:00|41.97|39.97|42|40|42.12|40.12|41.88|39.88|0
1748912700000|2025-06-03 01:05:00|41.98|39.98|41.97|39.97|42.05|40.05|41.83|39.83|0
1748913000000|2025-06-03 01:10:00|41.96|39.96|41.84|39.84|41.97|39.97|41.81|39.81|0
1748913300000|2025-06-03 01:15:00|41.85|39.85|41.78|39.78|41.96|39.96|41.75|39.75|0
1748913600000|2025-06-03 01:20:00|41.76|39.76|41.89|39.89|41.89|39.89|41.66|39.66|0
1748913900000|2025-06-03 01:25:00|41.88|39.88|41.79|39.79|41.95|39.95|41.79|39.79|0
1748914200000|2025-06-03 01:30:00|41.8|39.8|42.05|40.05|42.05|40.05|41.73|39.73|0
1748914500000|2025-06-03 01:35:00|42.04|40.04|41.92|39.92|42.05|40.05|41.91|39.91|0
1748914800000|2025-06-03 01:40:00|41.9|39.9|41.74|39.74|42.13|40.13|41.74|39.74|0
1748915100000|2025-06-03 01:45:00|41.77|39.77|41.92|39.92|41.95|39.95|41.75|39.75|0
1748915400000|2025-06-03 01:50:00|41.93|39.93|41.85|39.85|42.14|40.14|41.79|39.79|0
1748915700000|2025-06-03 01:55:00|41.86|39.86|41.82|39.82|41.91|39.91|41.73|39.73|0
1748916000000|2025-06-03 02:00:00|41.83|39.83|41.97|39.97|41.97|39.97|41.75|39.75|0
1748916300000|2025-06-03 02:05:00|42|40|42.08|40.08|42.1|40.1|41.96|39.96|0
1748916600000|2025-06-03 02:10:00|42.07|40.07|42.31|40.31|42.34|40.34|42.01|40.01|0
1748916900000|2025-06-03 02:15:00|42.21|40.21|42.55|40.55|42.68|40.68|42.2|40.2|0
1748917200000|2025-06-03 02:20:00|42.58|40.58|42.6|40.6|42.69|40.69|42.51|40.51|0
1748917500000|2025-06-03 02:25:00|42.63|40.63|42.85|40.85|42.91|40.91|42.61|40.61|0
1748917800000|2025-06-03 02:30:00|42.87|40.87|42.79|40.79|43.2|41.2|42.72|40.72|0
1748918100000|2025-06-03 02:35:00|42.83|40.83|42.48|40.48|42.83|40.83|42.38|40.38|0
1748918400000|2025-06-03 02:40:00|42.51|40.51|42.47|40.47|42.57|40.57|42.45|40.45|0
1748918700000|2025-06-03 02:45:00|42.46|40.46|42.61|40.61|42.72|40.72|42.45|40.45|0
1748919000000|2025-06-03 02:50:00|42.59|40.59|42.5|40.5|42.63|40.63|42.41|40.41|0
1748919300000|2025-06-03 02:55:00|42.54|40.54|42.48|40.48|42.64|40.64|42.41|40.41|0
1748919600000|2025-06-03 03:00:00|42.49|40.49|42.6|40.6|42.63|40.63|42.49|40.49|0
1748919900000|2025-06-03 03:05:00|42.55|40.55|42.65|40.65|42.75|40.75|42.55|40.55|0
1748920200000|2025-06-03 03:10:00|42.62|40.62|42.72|40.72|42.75|40.75|42.47|40.47|0
1748920500000|2025-06-03 03:15:00|42.7|40.7|42.71|40.71|42.72|40.72|42.57|40.57|0
1748920800000|2025-06-03 03:20:00|42.73|40.73|42.82|40.82|42.85|40.85|42.69|40.69|0
1748921100000|2025-06-03 03:25:00|42.86|40.86|43.08|41.08|43.15|41.15|42.81|40.81|0
1748921400000|2025-06-03 03:30:00|43.11|41.11|42.76|40.76|43.11|41.11|42.71|40.71|0
1748921700000|2025-06-03 03:35:00|42.75|40.75|42.65|40.65|42.75|40.75|42.48|40.48|0
1748922000000|2025-06-03 03:40:00|42.62|40.62|42.49|40.49|42.65|40.65|42.46|40.46|0
1748922300000|2025-06-03 03:45:00|42.5|40.5|42.57|40.57|42.62|40.62|42.39|40.39|0
1748922600000|2025-06-03 03:50:00|42.56|40.56|42.59|40.59|42.83|40.83|42.53|40.53|0
1748922900000|2025-06-03 03:55:00|42.57|40.57|42.6|40.6|42.71|40.71|42.53|40.53|0
1748923200000|2025-06-03 04:00:00|42.62|40.62|42.71|40.71|42.84|40.84|42.58|40.58|0
1748923500000|2025-06-03 04:05:00|42.72|40.72|42.71|40.71|42.77|40.77|42.69|40.69|0
1748923800000|2025-06-03 04:10:00|42.7|40.7|42.68|40.68|42.73|40.73|42.65|40.65|0
1748924100000|2025-06-03 04:15:00|42.67|40.67|42.83|40.83|42.88|40.88|42.67|40.67|0
1748924400000|2025-06-03 04:20:00|42.81|40.81|42.8|40.8|42.9|40.9|42.75|40.75|0
1748924700000|2025-06-03 04:25:00|42.85|40.85|43.07|41.07|43.13|41.13|42.83|40.83|0
1748925000000|2025-06-03 04:30:00|43.05|41.05|43.03|41.03|43.11|41.11|42.96|40.96|0
1748925300000|2025-06-03 04:35:00|43.02|41.02|43|41|43.02|41.02|42.93|40.93|0
1748925600000|2025-06-03 04:40:00|43.01|41.01|42.97|40.97|43.09|41.09|42.97|40.97|0
1748925900000|2025-06-03 04:45:00|43.01|41.01|42.86|40.86|43.01|41.01|42.8|40.8|0
1748926200000|2025-06-03 04:50:00|42.88|40.88|43.09|41.09|43.14|41.14|42.84|40.84|0
1748926500000|2025-06-03 04:55:00|43.11|41.11|42.95|40.95|43.11|41.11|42.93|40.93|0
1748926800000|2025-06-03 05:00:00|42.8|40.8|42.63|40.63|42.95|40.95|42.6|40.6|0
1748927100000|2025-06-03 05:05:00|42.6|40.6|42.61|40.61|42.63|40.63|42.46|40.46|0
1748927400000|2025-06-03 05:10:00|42.63|40.63|42.68|40.68|42.71|40.71|42.59|40.59|0
1748927700000|2025-06-03 05:15:00|42.7|40.7|42.74|40.74|42.76|40.76|42.64|40.64|0
1748928000000|2025-06-03 05:20:00|42.79|40.79|42.73|40.73|42.79|40.79|42.56|40.56|0
1748928300000|2025-06-03 05:25:00|42.74|40.74|42.87|40.87|42.9|40.9|42.74|40.74|0
1748928600000|2025-06-03 05:30:00|42.89|40.89|42.85|40.85|42.9|40.9|42.61|40.61|0
1748928900000|2025-06-03 05:35:00|42.84|40.84|42.73|40.73|42.89|40.89|42.66|40.66|0
1748929200000|2025-06-03 05:40:00|42.78|40.78|43.01|41.01|43.04|41.04|42.72|40.72|0
1748929500000|2025-06-03 05:45:00|43.04|41.04|42.75|40.75|43.04|41.04|42.71|40.71|0
1748929800000|2025-06-03 05:50:00|42.79|40.79|42.77|40.77|42.86|40.86|42.49|40.49|0
1748930100000|2025-06-03 05:55:00|42.75|40.75|42.74|40.74|42.85|40.85|42.72|40.72|0
1748930400000|2025-06-03 06:00:00|42.75|40.75|42.78|40.78|42.82|40.82|42.55|40.55|0
1748930700000|2025-06-03 06:05:00|42.8|40.8|42.82|40.82|42.94|40.94|42.76|40.76|0
1748931000000|2025-06-03 06:10:00|42.84|40.84|43.21|41.21|43.35|41.35|42.84|40.84|0
1748931300000|2025-06-03 06:15:00|43.2|41.2|43.21|41.21|43.3|41.3|43.15|41.15|0
1748931600000|2025-06-03 06:20:00|43.23|41.23|43.03|41.03|43.33|41.33|43.01|41.01|0
1748931900000|2025-06-03 06:25:00|43.05|41.05|43.21|41.21|43.21|41.21|42.83|40.83|0
1748932200000|2025-06-03 06:30:00|43.22|41.22|42.79|40.79|43.24|41.24|42.79|40.79|0
1748932500000|2025-06-03 06:35:00|42.74|40.74|42.75|40.75|42.8|40.8|42.71|40.71|0
1748932800000|2025-06-03 06:40:00|42.73|40.73|42.76|40.76|42.82|40.82|42.64|40.64|0
1748933100000|2025-06-03 06:45:00|42.73|40.73|42.57|40.57|42.73|40.73|42.51|40.51|0
1748933400000|2025-06-03 06:50:00|42.55|40.55|42.54|40.54|42.73|40.73|42.44|40.44|0
1748933700000|2025-06-03 06:55:00|42.53|40.53|42.61|40.61|42.67|40.67|42.53|40.53|0
1748934000000|2025-06-03 07:00:00|42.59|40.59|42.64|40.64|42.74|40.74|42.52|40.52|0
1748934300000|2025-06-03 07:05:00|42.61|40.61|42.55|40.55|42.68|40.68|42.38|40.38|0
1748934600000|2025-06-03 07:10:00|42.58|40.58|42.5|40.5|42.63|40.63|42.47|40.47|0
1748934900000|2025-06-03 07:15:00|42.47|40.47|43.32|41.32|43.43|41.43|42.4|40.4|0
1748935200000|2025-06-03 07:20:00|43.35|41.35|44|42|44.36|42.36|43.28|41.28|0
1748935500000|2025-06-03 07:25:00|44.02|42.02|44.22|42.22|44.43|42.43|44.02|42.02|0
1748935800000|2025-06-03 07:30:00|44.21|42.21|43.33|41.33|44.21|42.21|43.09|41.09|0
1748936100000|2025-06-03 07:35:00|43.31|41.31|43.4|41.4|43.56|41.56|43.26|41.26|0
1748936400000|2025-06-03 07:40:00|43.38|41.38|43.87|41.87|43.94|41.94|43.14|41.14|0
1748936700000|2025-06-03 07:45:00|43.9|41.9|43.79|41.79|43.93|41.93|43.68|41.68|0
1748937000000|2025-06-03 07:50:00|43.81|41.81|43.7|41.7|43.88|41.88|43.59|41.59|0
1748937300000|2025-06-03 07:55:00|43.74|41.74|43.59|41.59|43.82|41.82|43.54|41.54|0
1748937600000|2025-06-03 08:00:00|43.58|41.58|43.52|41.52|43.72|41.72|43.44|41.44|0
1748937900000|2025-06-03 08:05:00|43.45|41.45|43.59|41.59|43.75|41.75|43.45|41.45|0
1748938200000|2025-06-03 08:10:00|43.61|41.61|44|42|44.16|42.16|43.61|41.61|0
1748938500000|2025-06-03 08:15:00|43.99|41.99|44.4|42.4|44.5|42.5|43.86|41.86|0
1748938800000|2025-06-03 08:20:00|44.36|42.36|44.06|42.06|44.36|42.36|43.95|41.95|0
1748939100000|2025-06-03 08:25:00|44.04|42.04|44.12|42.12|44.21|42.21|44.01|42.01|0
1748939400000|2025-06-03 08:30:00|44.1|42.1|43.8|41.8|44.1|42.1|43.71|41.71|0
1748939700000|2025-06-03 08:35:00|43.85|41.85|43.32|41.32|43.85|41.85|43.3|41.3|0
1748940000000|2025-06-03 08:40:00|43.3|41.3|43.36|41.36|43.58|41.58|43.29|41.29|0
1748940300000|2025-06-03 08:45:00|43.33|41.33|43.51|41.51|43.57|41.57|43.29|41.29|0
1748940600000|2025-06-03 08:50:00|43.53|41.53|43.33|41.33|43.56|41.56|43.16|41.16|0
1748940900000|2025-06-03 08:55:00|43.36|41.36|43.26|41.26|43.36|41.36|43.26|41.26|0
1748941200000|2025-06-03 09:00:00|43.28|41.28|43.35|41.35|43.37|41.37|43.02|41.02|0
1748941500000|2025-06-03 09:05:00|43.37|41.37|43.29|41.29|43.39|41.39|43.27|41.27|0
1748941800000|2025-06-03 09:10:00|43.33|41.33|43.05|41.05|43.36|41.36|43.01|41.01|0
1748942100000|2025-06-03 09:15:00|43.02|41.02|43.14|41.14|43.23|41.23|43.02|41.02|0
1748942400000|2025-06-03 09:20:00|43.13|41.13|43|41|43.44|41.44|43|41|0
1748942700000|2025-06-03 09:25:00|43.01|41.01|43.18|41.18|43.29|41.29|42.87|40.87|0
1748943000000|2025-06-03 09:30:00|43.17|41.17|43.17|41.17|43.3|41.3|43.11|41.11|0
1748943300000|2025-06-03 09:35:00|43.16|41.16|42.79|40.79|43.16|41.16|42.77|40.77|0
1748943600000|2025-06-03 09:40:00|42.76|40.76|42.72|40.72|42.82|40.82|42.62|40.62|0
1748943900000|2025-06-03 09:45:00|42.7|40.7|42.66|40.66|43.19|41.19|42.66|40.66|0
1748944200000|2025-06-03 09:50:00|42.65|40.65|42.68|40.68|42.74|40.74|42.48|40.48|0
1748944500000|2025-06-03 09:55:00|42.67|40.67|42.78|40.78|42.87|40.87|42.65|40.65|0
1748944800000|2025-06-03 10:00:00|42.77|40.77|42.84|40.84|42.87|40.87|42.47|40.47|0
1748945100000|2025-06-03 10:05:00|42.87|40.87|42.99|40.99|43|41|42.65|40.65|0
1748945400000|2025-06-03 10:10:00|42.94|40.94|43.04|41.04|43.12|41.12|42.85|40.85|0
1748945700000|2025-06-03 10:15:00|43.02|41.02|42.87|40.87|43.02|41.02|42.79|40.79|0
1748946000000|2025-06-03 10:20:00|42.86|40.86|42.92|40.92|43.02|41.02|42.81|40.81|0
1748946300000|2025-06-03 10:25:00|42.94|40.94|42.5|40.5|43.04|41.04|42.5|40.5|0
1748946600000|2025-06-03 10:30:00|42.52|40.52|42.62|40.62|42.62|40.62|42.41|40.41|0
1748946900000|2025-06-03 10:35:00|42.6|40.6|42.51|40.51|42.69|40.69|42.49|40.49|0
1748947200000|2025-06-03 10:40:00|42.5|40.5|42.33|40.33|42.51|40.51|42.25|40.25|0
1748947500000|2025-06-03 10:45:00|42.31|40.31|42.54|40.54|42.58|40.58|42.28|40.28|0
1748947800000|2025-06-03 10:50:00|42.53|40.53|42.34|40.34|42.55|40.55|42.32|40.32|0
1748948100000|2025-06-03 10:55:00|42.36|40.36|41.77|39.77|42.36|40.36|41.71|39.71|0
1748948400000|2025-06-03 11:00:00|41.74|39.74|41.89|39.89|41.92|39.92|41.66|39.66|0
1748948700000|2025-06-03 11:05:00|41.91|39.91|41.42|39.42|41.98|39.98|41.37|39.37|0
1748949000000|2025-06-03 11:10:00|41.4|39.4|41.47|39.47|41.59|39.59|41.36|39.36|0
1748949300000|2025-06-03 11:15:00|41.5|39.5|41.45|39.45|41.58|39.58|41.41|39.41|0
1748949600000|2025-06-03 11:20:00|41.48|39.48|41.28|39.28|41.54|39.54|41.26|39.26|0
1748949900000|2025-06-03 11:25:00|41.31|39.31|41.2|39.2|41.34|39.34|41.2|39.2|0
1748950200000|2025-06-03 11:30:00|41.23|39.23|41.19|39.19|41.35|39.35|41.16|39.16|0
1748950500000|2025-06-03 11:35:00|41.21|39.21|40.72|38.72|41.26|39.26|40.72|38.72|0
1748950800000|2025-06-03 11:40:00|40.69|38.69|40.71|38.71|40.78|38.78|40.47|38.47|0
1748951100000|2025-06-03 11:45:00|40.73|38.73|40.94|38.94|41.05|39.05|40.64|38.64|0
1748951400000|2025-06-03 11:50:00|40.96|38.96|40.64|38.64|41.04|39.04|40.64|38.64|0
1748951700000|2025-06-03 11:55:00|40.61|38.61|40.6|38.6|40.7|38.7|40.53|38.53|0
1748952000000|2025-06-03 12:00:00|40.57|38.57|40.62|38.62|40.64|38.64|40.3|38.3|0
1748952300000|2025-06-03 12:05:00|40.63|38.63|40.82|38.82|40.83|38.83|40.6|38.6|0
1748952600000|2025-06-03 12:10:00|40.77|38.77|40.48|38.48|40.8|38.8|40.48|38.48|0
1748952900000|2025-06-03 12:15:00|40.5|38.5|40.57|38.57|40.64|38.64|40.37|38.37|0
1748953200000|2025-06-03 12:20:00|40.52|38.52|40.46|38.46|40.72|38.72|40.38|38.38|0
1748953500000|2025-06-03 12:25:00|40.48|38.48|40.04|38.04|40.51|38.51|40.04|38.04|0
1748953800000|2025-06-03 12:30:00|40.01|38.01|40.28|38.28|40.36|38.36|40.01|38.01|0
1748954100000|2025-06-03 12:35:00|40.3|38.3|40.63|38.63|40.73|38.73|40.3|38.3|0
1748954400000|2025-06-03 12:40:00|40.65|38.65|40.71|38.71|40.78|38.78|40.57|38.57|0
1748954700000|2025-06-03 12:45:00|40.69|38.69|40.75|38.75|40.87|38.87|40.67|38.67|0
1748955000000|2025-06-03 12:50:00|40.77|38.77|40.66|38.66|40.89|38.89|40.46|38.46|0
1748955300000|2025-06-03 12:55:00|40.68|38.68|40.45|38.45|40.68|38.68|40.41|38.41|0
1748955600000|2025-06-03 13:00:00|40.43|38.43|40.23|38.23|40.54|38.54|40.2|38.2|0
1748955900000|2025-06-03 13:05:00|40.24|38.24|40.26|38.26|40.31|38.31|40.2|38.2|0
1748956200000|2025-06-03 13:10:00|40.24|38.24|40.26|38.26|40.3|38.3|40.11|38.11|0
1748956500000|2025-06-03 13:15:00|40.24|38.24|40.19|38.19|40.31|38.31|40.16|38.16|0
1748956800000|2025-06-03 13:20:00|40.21|38.21|40.31|37.71|40.31|38.21|39.89|37.66|0
1748957100000|2025-06-03 13:25:00|40.49|37.89|40.33|37.73|40.61|38.01|40.19|37.59|0
1748957400000|2025-06-03 13:30:00|39.23|37.23|40.11|38.11|40.45|38.45|39.14|37.14|0
1748957700000|2025-06-03 13:35:00|40.08|38.08|40.53|38.53|40.76|38.76|39.89|37.89|0
1748958000000|2025-06-03 13:40:00|40.58|38.58|39.8|37.8|40.6|38.6|39.58|37.58|0
1748958300000|2025-06-03 13:45:00|39.79|37.79|39.69|37.69|40.01|38.01|39.53|37.53|0
1748958600000|2025-06-03 13:50:00|39.73|37.73|39.99|37.99|40.15|38.15|39.62|37.62|0
1748958900000|2025-06-03 13:55:00|40.01|38.01|40.14|38.14|40.18|38.18|39.66|37.66|0
1748959200000|2025-06-03 14:00:00|40|38|39.5|37.5|40|38|37.89|35.89|0
1748959500000|2025-06-03 14:05:00|39.46|37.46|39.58|37.58|40.46|38.46|39.14|37.14|0
1748959800000|2025-06-03 14:10:00|39.6|37.6|39.29|37.29|39.86|37.86|39.22|37.22|0
1748960100000|2025-06-03 14:15:00|39.34|37.34|38.86|36.86|39.39|37.39|38.75|36.75|0
1748960400000|2025-06-03 14:20:00|38.84|36.84|38.83|36.83|39.04|37.04|38.71|36.71|0
1748960700000|2025-06-03 14:25:00|38.85|36.85|38.28|36.28|39|37|38.28|36.28|0
1748961000000|2025-06-03 14:30:00|38.34|36.34|38.64|36.64|38.73|36.73|38.29|36.29|0
1748961300000|2025-06-03 14:35:00|38.66|36.66|38.46|36.46|38.83|36.83|38.37|36.37|0
1748961600000|2025-06-03 14:40:00|38.5|36.5|38.31|36.31|38.57|36.57|38.31|36.31|0
1748961900000|2025-06-03 14:45:00|38.34|36.34|38.13|36.13|38.38|36.38|38.07|36.07|0
1748962200000|2025-06-03 14:50:00|38.15|36.15|37.97|35.97|38.26|36.26|37.96|35.96|0
1748962500000|2025-06-03 14:55:00|37.92|35.92|37.76|35.76|38.11|36.11|37.7|35.7|0
1748962800000|2025-06-03 15:00:00|37.74|35.74|37.49|35.49|37.74|35.74|37.28|35.28|0
1748963100000|2025-06-03 15:05:00|37.47|35.47|37.58|35.58|37.7|35.7|37.27|35.27|0
1748963400000|2025-06-03 15:10:00|37.56|35.56|37.45|35.45|37.56|35.56|37.37|35.37|0
1748963700000|2025-06-03 15:15:00|37.47|35.47|37.33|35.33|37.53|35.53|37.33|35.33|0
1748964000000|2025-06-03 15:20:00|37.36|35.36|37.12|35.12|37.36|35.36|37.06|35.06|0
1748964300000|2025-06-03 15:25:00|37.1|35.1|37.26|35.26|37.38|35.38|37.03|35.03|0
1748964600000|2025-06-03 15:30:00|37.28|35.28|37.26|35.26|37.41|35.41|37.17|35.17|0
1748964900000|2025-06-03 15:35:00|37.25|35.25|37.12|35.12|37.31|35.31|37.04|35.04|0
1748965200000|2025-06-03 15:40:00|37.15|35.15|37.11|35.11|37.25|35.25|36.98|34.98|0
1748965500000|2025-06-03 15:45:00|37.09|35.09|37.24|35.24|37.26|35.26|36.94|34.94|0
1748965800000|2025-06-03 15:50:00|37.2|35.2|37.2|35.2|37.47|35.47|37.15|35.15|0
1748966100000|2025-06-03 15:55:00|37.19|35.19|36.99|34.99|37.3|35.3|36.93|34.93|0
1748966400000|2025-06-03 16:00:00|37.01|35.01|37.08|35.08|37.14|35.14|36.93|34.93|0
1748966700000|2025-06-03 16:05:00|37.1|35.1|37.33|35.33|37.35|35.35|36.95|34.95|0
1748967000000|2025-06-03 16:10:00|37.35|35.35|37|35|37.35|35.35|37|35|0
1748967300000|2025-06-03 16:15:00|36.9|34.9|36.61|34.61|37|35|36.47|34.47|0
1748967600000|2025-06-03 16:20:00|36.63|34.63|36.71|34.71|36.94|34.94|36.59|34.59|0
1748967900000|2025-06-03 16:25:00|36.74|34.74|36.66|34.66|36.81|34.81|36.66|34.66|0
1748968200000|2025-06-03 16:30:00|36.69|34.69|36.43|34.43|36.72|34.72|36.35|34.35|0
1748968500000|2025-06-03 16:35:00|36.41|34.41|36.29|34.29|36.41|34.41|36.09|34.09|0
1748968800000|2025-06-03 16:40:00|36.27|34.27|36.32|34.32|36.44|34.44|36.27|34.27|0
1748969100000|2025-06-03 16:45:00|36.35|34.35|36.2|34.2|36.45|34.45|36.12|34.12|0
1748969400000|2025-06-03 16:50:00|36.15|34.15|36.13|34.13|36.2|34.2|36.05|34.05|0
1748969700000|2025-06-03 16:55:00|36.11|34.11|36.13|34.13|36.18|34.18|36.04|34.04|0
1748970000000|2025-06-03 17:00:00|36.11|34.11|36.08|34.08|36.2|34.2|35.98|33.98|0
1748970300000|2025-06-03 17:05:00|36.1|34.1|35.94|33.94|36.1|34.1|35.81|33.81|0
1748970600000|2025-06-03 17:10:00|35.9|33.9|35.7|33.7|35.9|33.9|35.7|33.7|0
1748970900000|2025-06-03 17:15:00|35.68|33.68|35.69|33.69|35.81|33.81|35.64|33.64|0
1748971200000|2025-06-03 17:20:00|35.67|33.67|35.49|33.49|35.73|33.73|35.39|33.39|0
1748971500000|2025-06-03 17:25:00|35.47|33.47|35.67|33.67|35.71|33.71|35.47|33.47|0
1748971800000|2025-06-03 17:30:00|35.65|33.65|35.69|33.69|35.87|33.87|35.55|33.55|0
1748972100000|2025-06-03 17:35:00|35.67|33.67|35.57|33.57|35.78|33.78|35.49|33.49|0
1748972400000|2025-06-03 17:40:00|35.63|33.63|35.79|33.79|35.89|33.89|35.53|33.53|0
1748972700000|2025-06-03 17:45:00|35.77|33.77|35.98|33.98|36.01|34.01|35.73|33.73|0
1748973000000|2025-06-03 17:50:00|36.09|34.09|35.96|33.96|36.22|34.22|35.89|33.89|0
1748973300000|2025-06-03 17:55:00|35.98|33.98|36.37|34.37|36.38|34.38|35.92|33.92|0
1748973600000|2025-06-03 18:00:00|36.35|34.35|36.56|34.56|37.3|35.3|36.27|34.27|0
1748973900000|2025-06-03 18:05:00|36.54|34.54|36.67|34.67|36.92|34.92|36.46|34.46|0
1748974200000|2025-06-03 18:10:00|36.63|34.63|37.05|35.05|37.4|35.4|36.63|34.63|0
1748974500000|2025-06-03 18:15:00|37.1|35.1|36.7|34.7|37.26|35.26|36.65|34.65|0
1748974800000|2025-06-03 18:20:00|36.66|34.66|36.58|34.58|36.83|34.83|36.4|34.4|0
1748975100000|2025-06-03 18:25:00|36.6|34.6|36.25|34.25|36.76|34.76|36.21|34.21|0
1748975400000|2025-06-03 18:30:00|36.24|34.24|36.18|34.18|36.31|34.31|36.05|34.05|0
1748975700000|2025-06-03 18:35:00|36.21|34.21|36.27|34.27|36.51|34.51|36.19|34.19|0
1748976000000|2025-06-03 18:40:00|36.25|34.25|36.11|34.11|36.43|34.43|36.11|34.11|0
1748976300000|2025-06-03 18:45:00|36.09|34.09|35.99|33.99|36.17|34.17|35.97|33.97|0
1748976600000|2025-06-03 18:50:00|36.01|34.01|36.12|34.12|36.33|34.33|35.97|33.97|0
1748976900000|2025-06-03 18:55:00|36.14|34.14|35.99|33.99|36.21|34.21|35.97|33.97|0
1748977200000|2025-06-03 19:00:00|35.94|33.94|36.1|34.1|36.1|34.1|35.86|33.86|0
1748977500000|2025-06-03 19:05:00|36.07|34.07|36.13|34.13|36.2|34.2|35.97|33.97|0
1748977800000|2025-06-03 19:10:00|36.07|34.07|36.2|34.2|36.42|34.42|36.07|34.07|0
1748978100000|2025-06-03 19:15:00|36.21|34.21|35.99|33.99|36.29|34.29|35.97|33.97|0
1748978400000|2025-06-03 19:20:00|36.01|34.01|36.12|34.12|36.19|34.19|35.97|33.97|0
1748978700000|2025-06-03 19:25:00|36.16|34.16|36.06|34.06|36.35|34.35|36.02|34.02|0
1748979000000|2025-06-03 19:30:00|36.08|34.08|36.1|34.1|36.26|34.26|35.92|33.92|0
1748979300000|2025-06-03 19:35:00|36.12|34.12|36.05|34.05|36.12|34.12|35.9|33.9|0
1748979600000|2025-06-03 19:40:00|36.03|34.03|36.34|34.34|36.43|34.43|35.97|33.97|0
1748979900000|2025-06-03 19:45:00|36.39|34.39|36.82|34.82|36.86|34.86|36.26|34.26|0
1748980200000|2025-06-03 19:50:00|36.87|34.87|36.32|34.32|37.08|35.08|36.17|34.17|0
1748980500000|2025-06-03 19:55:00|36.44|34.44|36.07|34.07|36.47|34.47|35.81|33.81|0
1748980800000|2025-06-03 20:00:00|35.99|33.99|36.45|34.45|36.58|34.58|35.99|33.99|0
1748981100000|2025-06-03 20:05:00|36.52|34.52|36.5|34.5|36.56|34.56|36.37|34.37|0
1748981400000|2025-06-03 20:10:00|36.48|34.48|36.27|34.27|36.56|34.56|36.25|34.25|0
1748981700000|2025-06-03 20:15:00|36.3|34.3|36.48|34.48|36.53|34.53|36.24|34.24|0
1748982000000|2025-06-03 20:20:00|36.46|34.46|36.46|34.46|36.51|34.51|36.44|34.44|0
1748982300000|2025-06-03 20:25:00|36.48|34.48|36.45|34.45|36.51|34.51|36.44|34.44|0
1748982600000|2025-06-03 20:30:00|36.48|34.48|36.46|34.46|36.52|34.52|36.44|34.44|0
1748982900000|2025-06-03 20:35:00|36.48|34.48|36.28|34.28|36.48|34.48|36.22|34.22|0
1748983200000|2025-06-03 20:40:00|36.26|34.26|35.9|33.9|36.28|34.28|35.84|33.84|0
1748983500000|2025-06-03 20:45:00|35.92|33.92|36.11|34.11|36.11|34.11|35.85|33.85|0
1748983800000|2025-06-03 20:50:00|36.09|34.09|36.18|34.18|36.25|34.25|36.06|34.06|0
1748984100000|2025-06-03 20:55:00|36.48|33.88|36.42|33.82|36.52|33.92|36.38|33.78|0
1748984400000|2025-06-03 21:00:00|36.41|33.81|36.45|33.85|36.48|33.88|36.4|33.8|0
1748984700000|2025-06-03 21:05:00|36.46|33.86|36.44|33.84|36.48|33.88|36.42|33.82|0
1748985000000|2025-06-03 21:10:00|36.43|33.83|36.42|33.82|36.44|33.84|36.39|33.79|0
1748985300000|2025-06-03 21:15:00|36.4|33.8|36.43|33.83|36.43|33.83|36.37|33.77|0
1748985600000|2025-06-03 21:20:00|36.41|33.81|36.41|33.81|36.42|33.82|36.38|33.78|0
1748985900000|2025-06-03 21:25:00|36.39|33.79|36.45|33.85|36.46|33.86|36.39|33.79|0
1748986200000|2025-06-03 21:30:00|36.46|33.86|36.42|33.82|36.46|33.86|36.42|33.82|0
1748986500000|2025-06-03 21:35:00|36.41|33.81|36.46|33.86|36.47|33.87|36.41|33.81|0
1748986800000|2025-06-03 21:40:00|36.45|33.85|36.38|33.78|36.47|33.87|36.32|33.72|0
1748987100000|2025-06-03 21:45:00|36.37|33.77|36.4|33.8|36.4|33.8|36.37|33.77|0
1748987400000|2025-06-03 21:50:00|36.37|33.77|36.35|33.75|36.41|33.81|36.34|33.74|0
1748987700000|2025-06-03 21:55:00|36.36|33.76|36.38|33.78|36.4|33.8|36.33|33.73|0
1748988000000|2025-06-03 22:00:00|36.37|33.77|36.31|33.71|36.43|33.83|36.23|33.63|0
1748988300000|2025-06-03 22:05:00|36.33|33.73|36.26|33.66|36.38|33.78|36.21|33.61|0
1748988600000|2025-06-03 22:10:00|36.29|33.69|36.17|33.57|36.31|33.71|36.13|33.53|0
1748988900000|2025-06-03 22:15:00|36.16|33.56|36.17|33.57|36.19|33.59|36.08|33.48|0
1748989200000|2025-06-03 22:20:00|36.21|33.61|36.14|33.54|36.27|33.67|36.02|33.42|0
1748989500000|2025-06-03 22:25:00|36.11|33.51|35.99|33.39|36.14|33.54|35.96|33.36|0
1748989800000|2025-06-03 22:30:00|35.98|33.38|35.87|33.27|36|33.4|35.85|33.25|0
1748990100000|2025-06-03 22:35:00|35.89|33.29|35.91|33.31|35.91|33.31|35.81|33.21|0
1748990400000|2025-06-03 22:40:00|35.89|33.29|35.91|33.31|35.97|33.37|35.89|33.29|0
1748990700000|2025-06-03 22:45:00|35.89|33.29|35.99|33.39|36.03|33.43|35.89|33.29|0
1748991000000|2025-06-03 22:50:00|36.01|33.41|35.97|33.37|36.03|33.43|35.93|33.33|0
1748991300000|2025-06-03 22:55:00|35.99|33.39|36.05|33.45|36.05|33.45|35.88|33.28|0
1748991600000|2025-06-03 23:00:00|36.03|33.43|36.1|33.5|36.3|33.7|36.03|33.43|0
1748991900000|2025-06-03 23:05:00|36.09|33.49|35.96|33.36|36.13|33.53|35.94|33.34|0
1748992200000|2025-06-03 23:10:00|35.97|33.37|35.96|33.36|36.02|33.42|35.86|33.26|0
1748992500000|2025-06-03 23:15:00|35.98|33.38|35.93|33.33|36.08|33.48|35.92|33.32|0
1748992800000|2025-06-03 23:20:00|35.95|33.35|35.87|33.27|35.96|33.36|35.85|33.25|0
1748993100000|2025-06-03 23:25:00|35.89|33.29|35.89|33.29|35.91|33.31|35.85|33.25|0
1748993400000|2025-06-03 23:30:00|35.9|33.3|36.13|33.53|36.16|33.56|35.85|33.25|0
1748993700000|2025-06-03 23:35:00|36.16|33.56|35.97|33.37|36.17|33.57|35.92|33.32|0
1748994000000|2025-06-03 23:40:00|35.96|33.36|36.07|33.47|36.11|33.51|35.95|33.35|0
1748994300000|2025-06-03 23:45:00|36.09|33.49|36.13|33.53|36.13|33.53|35.94|33.34|0
1748994600000|2025-06-03 23:50:00|36.15|33.55|36.06|33.46|36.24|33.64|36.02|33.42|0
1748994900000|2025-06-03 23:55:00|36.08|33.48|36.05|33.45|36.12|33.52|36|33.4|0
1748995200000|2025-06-04 00:00:00|36.04|33.44|35.87|33.27|36.19|33.59|35.69|33.09|0
1748995500000|2025-06-04 00:05:00|35.9|33.3|35.89|33.29|35.94|33.34|35.77|33.17|0
1748995800000|2025-06-04 00:10:00|35.87|33.27|36.16|33.56|36.24|33.64|35.86|33.26|0
1748996100000|2025-06-04 00:15:00|36.18|33.58|35.94|33.94|36.18|33.96|35.8|33.51|0
1748996400000|2025-06-04 00:20:00|35.93|33.93|35.89|33.89|35.94|33.94|35.81|33.81|0
1748996700000|2025-06-04 00:25:00|35.91|33.91|35.86|33.86|35.94|33.94|35.82|33.82|0
1748997000000|2025-06-04 00:30:00|35.85|33.85|35.65|33.65|35.94|33.94|35.6|33.6|0
1748997300000|2025-06-04 00:35:00|35.66|33.66|35.67|33.67|35.72|33.72|35.57|33.57|0
1748997600000|2025-06-04 00:40:00|35.65|33.65|35.74|33.74|35.83|33.83|35.65|33.65|0
1748997900000|2025-06-04 00:45:00|35.72|33.72|35.53|33.53|35.73|33.73|35.51|33.51|0
1748998200000|2025-06-04 00:50:00|35.52|33.52|35.48|33.48|35.6|33.6|35.48|33.48|0
1748998500000|2025-06-04 00:55:00|35.5|33.5|35.73|33.73|35.8|33.8|35.48|33.48|0
1748998800000|2025-06-04 01:00:00|35.72|33.72|35.81|33.81|35.81|33.81|35.64|33.64|0
1748999100000|2025-06-04 01:05:00|35.8|33.8|35.77|33.77|35.86|33.86|35.77|33.77|0
1748999400000|2025-06-04 01:10:00|35.81|33.81|35.7|33.7|35.85|33.85|35.69|33.69|0
1748999700000|2025-06-04 01:15:00|35.72|33.72|35.79|33.79|35.85|33.85|35.64|33.64|0
1749000000000|2025-06-04 01:20:00|35.77|33.77|35.7|33.7|35.82|33.82|35.69|33.69|0
1749000300000|2025-06-04 01:25:00|35.69|33.69|35.72|33.72|35.81|33.81|35.69|33.69|0
1749000600000|2025-06-04 01:30:00|35.7|33.7|35.86|33.86|35.94|33.94|35.7|33.7|0
1749000900000|2025-06-04 01:35:00|35.87|33.87|35.86|33.86|35.89|33.89|35.76|33.76|0
1749001200000|2025-06-04 01:40:00|35.88|33.88|36.02|34.02|36.05|34.05|35.86|33.86|0
1749001500000|2025-06-04 01:45:00|36|34|36.22|34.22|36.22|34.22|35.91|33.91|0
1749001800000|2025-06-04 01:50:00|36.2|34.2|36.33|34.33|36.45|34.45|36.12|34.12|0
1749002100000|2025-06-04 01:55:00|36.32|34.32|36.23|34.23|36.38|34.38|36.22|34.22|0
1749002400000|2025-06-04 02:00:00|36.21|34.21|36.44|34.44|36.44|34.44|36.21|34.21|0
1749002700000|2025-06-04 02:05:00|36.42|34.42|36.44|34.44|36.55|34.55|36.39|34.39|0
1749003000000|2025-06-04 02:10:00|36.42|34.42|36.46|34.46|36.55|34.55|36.36|34.36|0
1749003300000|2025-06-04 02:15:00|36.48|34.48|36.51|34.51|36.54|34.54|36.43|34.43|0
1749003600000|2025-06-04 02:20:00|36.49|34.49|36.48|34.48|36.54|34.54|36.43|34.43|0
1749003900000|2025-06-04 02:25:00|36.47|34.47|36.36|34.36|36.48|34.48|36.32|34.32|0
1749004200000|2025-06-04 02:30:00|36.34|34.34|36.21|34.21|36.39|34.39|36.19|34.19|0
1749004500000|2025-06-04 02:35:00|36.22|34.22|36.27|34.27|36.34|34.34|36.19|34.19|0
1749004800000|2025-06-04 02:40:00|36.28|34.28|36.25|34.25|36.35|34.35|36.25|34.25|0
1749005100000|2025-06-04 02:45:00|36.23|34.23|36.23|34.23|36.31|34.31|36.17|34.17|0
1749005400000|2025-06-04 02:50:00|36.24|34.24|36.41|34.41|36.42|34.42|36.23|34.23|0
1749005700000|2025-06-04 02:55:00|36.4|34.4|36.42|34.42|36.45|34.45|36.37|34.37|0
1749006000000|2025-06-04 03:00:00|36.44|34.44|36.48|34.48|36.48|34.48|36.32|34.32|0
1749006300000|2025-06-04 03:05:00|36.46|34.46|36.41|34.41|36.48|34.48|36.37|34.37|0
1749006600000|2025-06-04 03:10:00|36.38|34.38|36.39|34.39|36.42|34.42|36.34|34.34|0
1749006900000|2025-06-04 03:15:00|36.41|34.41|36.28|34.28|36.42|34.42|36.28|34.28|0
1749007200000|2025-06-04 03:20:00|36.32|34.32|36.43|34.43|36.47|34.47|36.27|34.27|0
1749007500000|2025-06-04 03:25:00|36.41|34.41|36.42|34.42|36.47|34.47|36.35|34.35|0
1749007800000|2025-06-04 03:30:00|36.41|34.41|36.44|34.44|36.48|34.48|36.37|34.37|0
1749008100000|2025-06-04 03:35:00|36.46|34.46|36.43|34.43|36.49|34.49|36.34|34.34|0
1749008400000|2025-06-04 03:40:00|36.41|34.41|36.38|34.38|36.45|34.45|36.34|34.34|0
1749008700000|2025-06-04 03:45:00|36.39|34.39|36.38|34.38|36.41|34.41|36.34|34.34|0
1749009000000|2025-06-04 03:50:00|36.39|34.39|36.39|34.39|36.42|34.42|36.38|34.38|0
1749009300000|2025-06-04 03:55:00|36.41|34.41|36.34|34.34|36.42|34.42|36.3|34.3|0
1749009600000|2025-06-04 04:00:00|36.3|34.3|36.36|34.36|36.42|34.42|36.3|34.3|0
1749009900000|2025-06-04 04:05:00|36.37|34.37|36.38|34.38|36.45|34.45|36.34|34.34|0
1749010200000|2025-06-04 04:10:00|36.36|34.36|36.13|34.13|36.41|34.41|36.11|34.11|0
1749010500000|2025-06-04 04:15:00|36.12|34.12|36.05|34.05|36.12|34.12|36.03|34.03|0
1749010800000|2025-06-04 04:20:00|36.09|34.09|36.07|34.07|36.11|34.11|36|34|0
1749011100000|2025-06-04 04:25:00|36.05|34.05|36.05|34.05|36.09|34.09|36.02|34.02|0
1749011400000|2025-06-04 04:30:00|36.06|34.06|36.07|34.07|36.08|34.08|36.03|34.03|0
1749011700000|2025-06-04 04:35:00|36.06|34.06|36.28|34.28|36.32|34.32|36.06|34.06|0
1749012000000|2025-06-04 04:40:00|36.29|34.29|36.28|34.28|36.3|34.3|36.17|34.17|0
1749012300000|2025-06-04 04:45:00|36.26|34.26|36.24|34.24|36.26|34.26|36.23|34.23|0
1749012600000|2025-06-04 04:50:00|36.22|34.22|36.23|34.23|36.27|34.27|36.2|34.2|0
1749012900000|2025-06-04 04:55:00|36.21|34.21|36.31|34.31|36.32|34.32|36.21|34.21|0
1749013200000|2025-06-04 05:00:00|36.32|34.32|36.31|34.31|36.33|34.33|36.26|34.26|0
1749013500000|2025-06-04 05:05:00|36.28|34.28|36.22|34.22|36.32|34.32|36.21|34.21|0
1749013800000|2025-06-04 05:10:00|36.25|34.25|36.18|34.18|36.27|34.27|36.17|34.17|0
1749014100000|2025-06-04 05:15:00|36.17|34.17|36.16|34.16|36.23|34.23|36.16|34.16|0
1749014400000|2025-06-04 05:20:00|36.14|34.14|36.14|34.14|36.2|34.2|36.11|34.11|0
1749014700000|2025-06-04 05:25:00|36.12|34.12|36.06|34.06|36.14|34.14|36.05|34.05|0
1749015000000|2025-06-04 05:30:00|36.07|34.07|35.93|33.93|36.07|34.07|35.91|33.91|0
1749015300000|2025-06-04 05:35:00|35.91|33.91|35.99|33.99|36|34|35.91|33.91|0
1749015600000|2025-06-04 05:40:00|36.01|34.01|35.99|33.99|36.05|34.05|35.97|33.97|0
1749015900000|2025-06-04 05:45:00|35.96|33.96|35.96|33.96|36.03|34.03|35.94|33.94|0
1749016200000|2025-06-04 05:50:00|35.98|33.98|35.98|33.98|36.02|34.02|35.94|33.94|0
1749016500000|2025-06-04 05:55:00|35.97|33.97|35.96|33.96|36|34|35.92|33.92|0
1749016800000|2025-06-04 06:00:00|35.92|33.92|35.62|33.62|35.92|33.92|35.56|33.56|0
1749017100000|2025-06-04 06:05:00|35.6|33.6|35.64|33.64|35.67|33.67|35.54|33.54|0
1749017400000|2025-06-04 06:10:00|35.61|33.61|35.68|33.68|35.74|33.74|35.55|33.55|0
1749017700000|2025-06-04 06:15:00|35.63|33.63|35.93|33.93|36.01|34.01|35.63|33.63|0
1749018000000|2025-06-04 06:20:00|35.92|33.92|35.99|33.99|36.05|34.05|35.9|33.9|0
1749018300000|2025-06-04 06:25:00|36.01|34.01|36.06|34.06|36.1|34.1|35.94|33.94|0
1749018600000|2025-06-04 06:30:00|36.09|34.09|35.87|33.87|36.09|34.09|35.87|33.87|0
1749018900000|2025-06-04 06:35:00|35.86|33.86|36.06|34.06|36.13|34.13|35.86|33.86|0
1749019200000|2025-06-04 06:40:00|36.03|34.03|36.01|34.01|36.03|34.03|35.92|33.92|0
1749019500000|2025-06-04 06:45:00|35.97|33.97|35.98|33.98|36.01|34.01|35.9|33.9|0
1749019800000|2025-06-04 06:50:00|35.95|33.95|35.76|33.76|35.97|33.97|35.73|33.73|0
1749020100000|2025-06-04 06:55:00|35.77|33.77|35.88|33.88|35.98|33.98|35.75|33.75|0
1749020400000|2025-06-04 07:00:00|35.85|33.85|35.98|33.98|36.02|34.02|35.76|33.76|0
1749020700000|2025-06-04 07:05:00|35.96|33.96|35.93|33.93|35.99|33.99|35.72|33.72|0
1749021000000|2025-06-04 07:10:00|35.95|33.95|35.97|33.97|36.07|34.07|35.92|33.92|0
1749021300000|2025-06-04 07:15:00|35.99|33.99|35.95|33.95|36.06|34.06|35.92|33.92|0
1749021600000|2025-06-04 07:20:00|35.93|33.93|35.65|33.65|36|34|35.64|33.64|0
1749021900000|2025-06-04 07:25:00|35.63|33.63|35.67|33.67|35.75|33.75|35.62|33.62|0
1749022200000|2025-06-04 07:30:00|35.65|33.65|35.51|33.51|35.7|33.7|35.4|33.4|0
1749022500000|2025-06-04 07:35:00|35.5|33.5|35.49|33.49|35.59|33.59|35.39|33.39|0
1749022800000|2025-06-04 07:40:00|35.5|33.5|35.48|33.48|35.56|33.56|35.4|33.4|0
1749023100000|2025-06-04 07:45:00|35.43|33.43|35.46|33.46|35.53|33.53|35.42|33.42|0
1749023400000|2025-06-04 07:50:00|35.44|33.44|35.47|33.47|35.51|33.51|35.43|33.43|0
1749023700000|2025-06-04 07:55:00|35.46|33.46|34.97|32.97|35.47|33.47|34.94|32.94|0
1749024000000|2025-06-04 08:00:00|34.95|32.95|34.68|32.68|35.01|33.01|34.64|32.64|0
1749024300000|2025-06-04 08:05:00|34.7|32.7|34.71|32.71|34.81|32.81|34.63|32.63|0
1749024600000|2025-06-04 08:10:00|34.7|32.7|34.37|32.37|34.78|32.78|34.37|32.37|0
1749024900000|2025-06-04 08:15:00|34.39|32.39|34.48|32.48|34.5|32.5|34.31|32.31|0
1749025200000|2025-06-04 08:20:00|34.5|32.5|34.6|32.6|34.68|32.68|34.5|32.5|0
1749025500000|2025-06-04 08:25:00|34.62|32.62|34.76|32.76|34.81|32.81|34.56|32.56|0
1749025800000|2025-06-04 08:30:00|34.78|32.78|34.68|32.68|34.94|32.94|34.68|32.68|0
1749026100000|2025-06-04 08:35:00|34.69|32.69|34.81|32.81|34.85|32.85|34.66|32.66|0
1749026400000|2025-06-04 08:40:00|34.79|32.79|34.81|32.81|34.86|32.86|34.74|32.74|0
1749026700000|2025-06-04 08:45:00|34.8|32.8|34.84|32.84|34.87|32.87|34.77|32.77|0
1749027000000|2025-06-04 08:50:00|34.83|32.83|34.96|32.96|34.98|32.98|34.78|32.78|0
1749027300000|2025-06-04 08:55:00|34.94|32.94|35.13|33.13|35.18|33.18|34.92|32.92|0
1749027600000|2025-06-04 09:00:00|35.15|33.15|35.07|33.07|35.19|33.19|34.99|32.99|0
1749027900000|2025-06-04 09:05:00|35.06|33.06|35.1|33.1|35.12|33.12|35.03|33.03|0
1749028200000|2025-06-04 09:10:00|35.08|33.08|34.92|32.92|35.12|33.12|34.85|32.85|0
1749028500000|2025-06-04 09:15:00|34.89|32.89|34.75|32.75|34.97|32.97|34.75|32.75|0
1749028800000|2025-06-04 09:20:00|34.73|32.73|34.73|32.73|34.77|32.77|34.66|32.66|0
1749029100000|2025-06-04 09:25:00|34.72|32.72|34.78|32.78|34.8|32.8|34.68|32.68|0
1749029400000|2025-06-04 09:30:00|34.77|32.77|34.78|32.78|34.84|32.84|34.69|32.69|0
1749029700000|2025-06-04 09:35:00|34.79|32.79|34.62|32.62|34.79|32.79|34.57|32.57|0
1749030000000|2025-06-04 09:40:00|34.64|32.64|34.56|32.56|34.69|32.69|34.54|32.54|0
1749030300000|2025-06-04 09:45:00|34.54|32.54|34.56|32.56|34.65|32.65|34.51|32.51|0
1749030600000|2025-06-04 09:50:00|34.58|32.58|34.63|32.63|34.7|32.7|34.57|32.57|0
1749030900000|2025-06-04 09:55:00|34.62|32.62|34.68|32.68|34.73|32.73|34.62|32.62|0
1749031200000|2025-06-04 10:00:00|34.7|32.7|34.6|32.6|34.83|32.83|34.58|32.58|0
1749031500000|2025-06-04 10:05:00|34.59|32.59|34.36|32.36|34.66|32.66|34.34|32.34|0
1749031800000|2025-06-04 10:10:00|34.38|32.38|34.48|32.48|34.51|32.51|34.34|32.34|0
1749032100000|2025-06-04 10:15:00|34.5|32.5|34.72|32.72|34.75|32.75|34.43|32.43|0
1749032400000|2025-06-04 10:20:00|34.73|32.73|34.76|32.76|35.02|33.02|34.72|32.72|0
1749032700000|2025-06-04 10:25:00|34.74|32.74|34.77|32.77|34.89|32.89|34.7|32.7|0
1749033000000|2025-06-04 10:30:00|34.75|32.75|34.92|32.92|34.98|32.98|34.73|32.73|0
1749033300000|2025-06-04 10:35:00|34.91|32.91|34.91|32.91|34.99|32.99|34.87|32.87|0
1749033600000|2025-06-04 10:40:00|34.89|32.89|34.81|32.81|34.89|32.89|34.77|32.77|0
1749033900000|2025-06-04 10:45:00|34.82|32.82|34.75|32.75|34.84|32.84|34.67|32.67|0
1749034200000|2025-06-04 10:50:00|34.73|32.73|34.62|32.62|34.79|32.79|34.59|32.59|0
1749034500000|2025-06-04 10:55:00|34.6|32.6|34.51|32.51|34.64|32.64|34.48|32.48|0
1749034800000|2025-06-04 11:00:00|34.53|32.53|34.52|32.52|34.6|32.6|34.5|32.5|0
1749035100000|2025-06-04 11:05:00|34.53|32.53|34.53|32.53|34.68|32.68|34.41|32.41|0
1749035400000|2025-06-04 11:10:00|34.51|32.51|34.63|32.63|34.68|32.68|34.51|32.51|0
1749035700000|2025-06-04 11:15:00|34.65|32.65|34.66|32.66|34.72|32.72|34.57|32.57|0
1749036000000|2025-06-04 11:20:00|34.65|32.65|34.85|32.85|34.85|32.85|34.63|32.63|0
1749036300000|2025-06-04 11:25:00|34.83|32.83|34.84|32.84|34.91|32.91|34.8|32.8|0
1749036600000|2025-06-04 11:30:00|34.85|32.85|34.86|32.86|34.9|32.9|34.81|32.81|0
1749036900000|2025-06-04 11:35:00|34.84|32.84|34.78|32.78|34.93|32.93|34.77|32.77|0
1749037200000|2025-06-04 11:40:00|34.74|32.74|34.67|32.67|34.87|32.87|34.67|32.67|0
1749037500000|2025-06-04 11:45:00|34.65|32.65|34.47|32.47|34.68|32.68|34.41|32.41|0
1749037800000|2025-06-04 11:50:00|34.45|32.45|34.44|32.44|34.49|32.49|34.41|32.41|0
1749038100000|2025-06-04 11:55:00|34.45|32.45|34.47|32.47|34.51|32.51|34.44|32.44|0
1749038400000|2025-06-04 12:00:00|34.43|32.43|34.42|32.42|34.52|32.52|34.35|32.35|0
1749038700000|2025-06-04 12:05:00|34.44|32.44|34.4|32.4|34.45|32.45|34.31|32.31|0
1749039000000|2025-06-04 12:10:00|34.42|32.42|34.38|32.38|34.45|32.45|34.37|32.37|0
1749039300000|2025-06-04 12:15:00|34.39|32.39|35.34|33.34|35.66|33.66|34.39|32.39|0
1749039600000|2025-06-04 12:20:00|35.32|33.32|36.09|34.09|36.25|34.25|35.27|33.27|0
1749039900000|2025-06-04 12:25:00|36.1|34.1|35.82|33.82|36.27|34.27|35.7|33.7|0
1749040200000|2025-06-04 12:30:00|35.84|33.84|35.66|33.66|35.84|33.84|35.46|33.46|0
1749040500000|2025-06-04 12:35:00|35.67|33.67|35.76|33.76|35.79|33.79|35.4|33.4|0
1749040800000|2025-06-04 12:40:00|35.74|33.74|35.96|33.96|36|34|35.71|33.71|0
1749041100000|2025-06-04 12:45:00|35.95|33.95|35.58|33.58|35.97|33.97|35.54|33.54|0
1749041400000|2025-06-04 12:50:00|35.6|33.6|35.56|33.56|35.8|33.8|35.55|33.55|0
1749041700000|2025-06-04 12:55:00|35.54|33.54|35.58|33.58|35.73|33.73|35.49|33.49|0
1749042000000|2025-06-04 13:00:00|35.41|33.41|35.45|33.45|35.6|33.6|35.38|33.38|0
1749042300000|2025-06-04 13:05:00|35.47|33.47|35.56|33.56|35.61|33.61|35.43|33.43|0
1749042600000|2025-06-04 13:10:00|35.57|33.57|35.36|33.36|35.63|33.63|35.36|33.36|0
1749042900000|2025-06-04 13:15:00|35.35|33.35|35.15|33.15|35.45|33.45|35.15|33.15|0
1749043200000|2025-06-04 13:20:00|35.17|33.17|35.24|32.64|35.24|33.19|34.83|32.62|0
1749043500000|2025-06-04 13:25:00|35.28|32.68|35.08|32.48|35.52|32.92|35.06|32.46|0
1749043800000|2025-06-04 13:30:00|34.78|32.78|34.44|32.44|34.81|32.81|34.4|32.4|0
1749044100000|2025-06-04 13:35:00|34.43|32.43|34.4|32.4|34.62|32.62|34.23|32.23|0
1749044400000|2025-06-04 13:40:00|34.38|32.38|34.71|32.71|34.77|32.77|34.22|32.22|0
1749044700000|2025-06-04 13:45:00|34.73|32.73|34.43|32.43|34.76|32.76|34.26|32.26|0
1749045000000|2025-06-04 13:50:00|34.44|32.44|34.66|32.66|34.96|32.96|34.38|32.38|0
1749045300000|2025-06-04 13:55:00|34.68|32.68|34.48|32.48|34.76|32.76|34.4|32.4|0
1749045600000|2025-06-04 14:00:00|35.09|33.09|35.16|33.16|35.25|33.25|34.57|32.57|0
1749045900000|2025-06-04 14:05:00|35.18|33.18|35.5|33.5|36.23|34.23|35.02|33.02|0
1749046200000|2025-06-04 14:10:00|35.42|33.42|34.96|32.96|35.42|33.42|34.94|32.94|0
1749046500000|2025-06-04 14:15:00|34.98|32.98|34.6|32.6|34.98|32.98|34.45|32.45|0
1749046800000|2025-06-04 14:20:00|34.58|32.58|34.51|32.51|34.85|32.85|34.45|32.45|0
1749047100000|2025-06-04 14:25:00|34.53|32.53|34.11|32.11|34.53|32.53|34|32|0
1749047400000|2025-06-04 14:30:00|34.09|32.09|34.19|32.19|34.2|32.2|33.95|31.95|0
1749047700000|2025-06-04 14:35:00|34.17|32.17|34.44|32.44|34.58|32.58|34.02|32.02|0
1749048000000|2025-06-04 14:40:00|34.46|32.46|34.69|32.69|34.84|32.84|34.31|32.31|0
1749048300000|2025-06-04 14:45:00|34.67|32.67|34.45|32.45|34.88|32.88|34.32|32.32|0
1749048600000|2025-06-04 14:50:00|34.47|32.47|34.54|32.54|34.93|32.93|34.47|32.47|0
1749048900000|2025-06-04 14:55:00|34.56|32.56|34.14|32.14|34.62|32.62|34.11|32.11|0
1749049200000|2025-06-04 15:00:00|34.1|32.1|34.13|32.13|34.21|32.21|34.01|32.01|0
1749049500000|2025-06-04 15:05:00|34.11|32.11|33.98|31.98|34.15|32.15|33.86|31.86|0
1749049800000|2025-06-04 15:10:00|34.02|32.02|34.17|32.17|34.19|32.19|33.85|31.85|0
1749050100000|2025-06-04 15:15:00|34.15|32.15|34.33|32.33|34.44|32.44|34.03|32.03|0
1749050400000|2025-06-04 15:20:00|34.31|32.31|34.37|32.37|34.52|32.52|34.25|32.25|0
1749050700000|2025-06-04 15:25:00|34.35|32.35|34.55|32.55|34.62|32.62|34.33|32.33|0
1749051000000|2025-06-04 15:30:00|34.57|32.57|34.74|32.74|34.88|32.88|34.51|32.51|0
1749051300000|2025-06-04 15:35:00|34.7|32.7|34.62|32.62|34.85|32.85|34.55|32.55|0
1749051600000|2025-06-04 15:40:00|34.64|32.64|35.01|33.01|35.27|33.27|34.36|32.36|0
1749051900000|2025-06-04 15:45:00|35.05|33.05|34.83|32.83|35.1|33.1|34.56|32.56|0
1749052200000|2025-06-04 15:50:00|34.81|32.81|34.64|32.64|34.81|32.81|34.46|32.46|0
1749052500000|2025-06-04 15:55:00|34.62|32.62|34.79|32.79|34.86|32.86|34.57|32.57|0
1749052800000|2025-06-04 16:00:00|34.81|32.81|35.03|33.03|35.04|33.04|34.66|32.66|0
1749053100000|2025-06-04 16:05:00|35.01|33.01|35.08|33.08|35.19|33.19|34.89|32.89|0
1749053400000|2025-06-04 16:10:00|35.1|33.1|35.64|33.64|35.73|33.73|35.02|33.02|0
1749053700000|2025-06-04 16:15:00|35.66|33.66|35.12|33.12|35.66|33.66|35.1|33.1|0
1749054000000|2025-06-04 16:20:00|35.14|33.14|35.38|33.38|35.48|33.48|35.1|33.1|0
1749054300000|2025-06-04 16:25:00|35.35|33.35|35.66|33.66|35.71|33.71|35.2|33.2|0
1749054600000|2025-06-04 16:30:00|35.68|33.68|35.54|33.54|35.7|33.7|35.27|33.27|0
1749054900000|2025-06-04 16:35:00|35.56|33.56|35.48|33.48|35.61|33.61|35.37|33.37|0
1749055200000|2025-06-04 16:40:00|35.46|33.46|35.24|33.24|35.51|33.51|35.22|33.22|0
1749055500000|2025-06-04 16:45:00|35.28|33.28|34.94|32.94|35.3|33.3|34.89|32.89|0
1749055800000|2025-06-04 16:50:00|34.92|32.92|35.04|33.04|35.14|33.14|34.91|32.91|0
1749056100000|2025-06-04 16:55:00|35.02|33.02|34.97|32.97|35.09|33.09|34.93|32.93|0
1749056400000|2025-06-04 17:00:00|34.95|32.95|34.6|32.6|35|33|34.6|32.6|0
1749056700000|2025-06-04 17:05:00|34.61|32.61|34.6|32.6|34.73|32.73|34.56|32.56|0
1749057000000|2025-06-04 17:10:00|34.63|32.63|34.55|32.55|34.65|32.65|34.46|32.46|0
1749057300000|2025-06-04 17:15:00|34.53|32.53|34.68|32.68|34.76|32.76|34.52|32.52|0
1749057600000|2025-06-04 17:20:00|34.72|32.72|34.66|32.66|34.73|32.73|34.52|32.52|0
1749057900000|2025-06-04 17:25:00|34.64|32.64|34.61|32.61|34.72|32.72|34.55|32.55|0
1749058200000|2025-06-04 17:30:00|34.63|32.63|34.58|32.58|34.74|32.74|34.56|32.56|0
1749058500000|2025-06-04 17:35:00|34.6|32.6|34.59|32.59|34.6|32.6|34.37|32.37|0
1749058800000|2025-06-04 17:40:00|34.6|32.6|34.59|32.59|34.81|32.81|34.55|32.55|0
1749059100000|2025-06-04 17:45:00|34.57|32.57|34.47|32.47|34.68|32.68|34.39|32.39|0
1749059400000|2025-06-04 17:50:00|34.48|32.48|34.47|32.47|34.57|32.57|34.42|32.42|0
1749059700000|2025-06-04 17:55:00|34.45|32.45|34.39|32.39|34.47|32.47|34.33|32.33|0
1749060000000|2025-06-04 18:00:00|34.4|32.4|34.24|32.24|34.4|32.4|34.2|32.2|0
1749060300000|2025-06-04 18:05:00|34.26|32.26|34.35|32.35|34.48|32.48|34.12|32.12|0
1749060600000|2025-06-04 18:10:00|34.38|32.38|34.34|32.34|34.51|32.51|34.28|32.28|0
1749060900000|2025-06-04 18:15:00|34.36|32.36|34.29|32.29|34.44|32.44|34.24|32.24|0
1749061200000|2025-06-04 18:20:00|34.27|32.27|34.29|32.29|34.32|32.32|34.1|32.1|0
1749061500000|2025-06-04 18:25:00|34.31|32.31|34.17|32.17|34.54|32.54|34.17|32.17|0
1749061800000|2025-06-04 18:30:00|34.19|32.19|34.47|32.47|34.53|32.53|34.13|32.13|0
1749062100000|2025-06-04 18:35:00|34.49|32.49|34.46|32.46|34.61|32.61|34.39|32.39|0
1749062400000|2025-06-04 18:40:00|34.45|32.45|34.37|32.37|34.56|32.56|34.37|32.37|0
1749062700000|2025-06-04 18:45:00|34.39|32.39|34.64|32.64|34.65|32.65|34.34|32.34|0
1749063000000|2025-06-04 18:50:00|34.63|32.63|34.66|32.66|34.87|32.87|34.62|32.62|0
1749063300000|2025-06-04 18:55:00|34.65|32.65|34.81|32.81|34.91|32.91|34.65|32.65|0
1749063600000|2025-06-04 19:00:00|34.85|32.85|34.71|32.71|34.9|32.9|34.61|32.61|0
1749063900000|2025-06-04 19:05:00|34.72|32.72|34.91|32.91|34.99|32.99|34.63|32.63|0
1749064200000|2025-06-04 19:10:00|34.93|32.93|34.77|32.77|35|33|34.72|32.72|0
1749064500000|2025-06-04 19:15:00|34.79|32.79|34.94|32.94|35.05|33.05|34.73|32.73|0
1749064800000|2025-06-04 19:20:00|34.93|32.93|34.88|32.88|34.96|32.96|34.72|32.72|0
1749065100000|2025-06-04 19:25:00|34.9|32.9|34.87|32.87|35.02|33.02|34.77|32.77|0
1749065400000|2025-06-04 19:30:00|34.85|32.85|34.83|32.83|34.91|32.91|34.65|32.65|0
1749065700000|2025-06-04 19:35:00|34.85|32.85|34.99|32.99|34.99|32.99|34.77|32.77|0
1749066000000|2025-06-04 19:40:00|34.97|32.97|35.06|33.06|35.33|33.33|34.97|32.97|0
1749066300000|2025-06-04 19:45:00|35.04|33.04|35.14|33.14|35.17|33.17|34.87|32.87|0
1749066600000|2025-06-04 19:50:00|35.21|33.21|35.36|33.36|35.58|33.58|35.14|33.14|0
1749066900000|2025-06-04 19:55:00|35.32|33.32|35.45|33.45|35.51|33.51|35.07|33.07|0
1749067200000|2025-06-04 20:00:00|35.57|33.57|35.7|33.7|35.85|33.85|35.55|33.55|0
1749067500000|2025-06-04 20:05:00|35.72|33.72|35.72|33.72|35.78|33.78|35.61|33.61|0
1749067800000|2025-06-04 20:10:00|35.74|33.74|35.71|33.71|35.79|33.79|35.64|33.64|0
1749068100000|2025-06-04 20:15:00|35.69|33.69|35.75|33.75|35.81|33.81|35.64|33.64|0
1749068400000|2025-06-04 20:20:00|35.73|33.73|35.59|33.59|35.78|33.78|35.57|33.57|0
1749068700000|2025-06-04 20:25:00|35.61|33.61|35.64|33.64|35.73|33.73|35.55|33.55|0
1749069000000|2025-06-04 20:30:00|35.66|33.66|35.75|33.75|35.78|33.78|35.66|33.66|0
1749069300000|2025-06-04 20:35:00|35.73|33.73|35.78|33.78|35.82|33.82|35.72|33.72|0
1749069600000|2025-06-04 20:40:00|35.76|33.76|35.76|33.76|35.81|33.81|35.72|33.72|0
1749069900000|2025-06-04 20:45:00|35.79|33.79|35.8|33.8|35.8|33.8|35.68|33.68|0
1749070200000|2025-06-04 20:50:00|35.78|33.78|35.81|33.81|35.85|33.85|35.73|33.73|0
1749070500000|2025-06-04 20:55:00|36.13|33.53|36.11|33.51|36.21|33.61|36.05|33.45|0
1749070800000|2025-06-04 21:00:00|36.1|33.5|36.09|33.49|36.13|33.53|36.06|33.46|0
1749071100000|2025-06-04 21:05:00|36.08|33.48|36.08|33.48|36.09|33.49|36.05|33.45|0
1749071400000|2025-06-04 21:10:00|36.07|33.47|36.08|33.48|36.08|33.48|36.07|33.47|0
1749071700000|2025-06-04 21:15:00|36.07|33.47|36.04|33.44|36.08|33.48|36.04|33.44|0
1749072000000|2025-06-04 21:20:00|36.02|33.42|36.04|33.44|36.04|33.44|36.01|33.41|0
1749072300000|2025-06-04 21:25:00|36.05|33.45|36.04|33.44|36.05|33.45|36.04|33.44|0
1749072600000|2025-06-04 21:30:00|36.05|33.45|36.05|33.45|36.05|33.45|36.05|33.45|0
1749072900000|2025-06-04 21:35:00|36.03|33.43|36.03|33.43|36.04|33.44|36.03|33.43|0
1749073200000|2025-06-04 21:40:00|36.02|33.42|36.1|33.5|36.13|33.53|36.01|33.41|0
1749073500000|2025-06-04 21:45:00|36.11|33.51|36.14|33.54|36.16|33.56|36.1|33.5|0
1749073800000|2025-06-04 21:50:00|36.13|33.53|36.14|33.54|36.15|33.55|36.13|33.53|0
1749074100000|2025-06-04 21:55:00|36.17|33.57|36.08|33.48|36.2|33.6|36.07|33.47|0
1749074400000|2025-06-04 22:00:00|36.22|33.62|36.17|33.57|36.36|33.76|36.14|33.54|0
1749074700000|2025-06-04 22:05:00|36.15|33.55|36.03|33.43|36.19|33.59|36.01|33.41|0
1749075000000|2025-06-04 22:10:00|36.05|33.45|35.98|33.38|36.07|33.47|35.93|33.33|0
1749075300000|2025-06-04 22:15:00|35.94|33.34|36.02|33.42|36.05|33.45|35.93|33.33|0
1749075600000|2025-06-04 22:20:00|36.03|33.43|35.96|33.36|36.04|33.44|35.92|33.32|0
1749075900000|2025-06-04 22:25:00|35.97|33.37|35.87|33.27|35.97|33.37|35.87|33.27|0
1749076200000|2025-06-04 22:30:00|35.85|33.25|35.89|33.29|35.92|33.32|35.82|33.22|0
1749076500000|2025-06-04 22:35:00|35.9|33.3|35.81|33.21|35.91|33.31|35.72|33.12|0
1749076800000|2025-06-04 22:40:00|35.79|33.19|36.01|33.41|36.03|33.43|35.7|33.1|0
1749077100000|2025-06-04 22:45:00|36.02|33.42|36.03|33.43|36.03|33.43|35.99|33.39|0
1749077400000|2025-06-04 22:50:00|36.04|33.44|36.03|33.43|36.07|33.47|35.99|33.39|0
1749077700000|2025-06-04 22:55:00|36.05|33.45|36.09|33.49|36.11|33.51|36.03|33.43|0
1749078000000|2025-06-04 23:00:00|36.05|33.45|36.06|33.46|36.13|33.53|35.96|33.36|0
1749078300000|2025-06-04 23:05:00|36.08|33.48|36.17|33.57|36.21|33.61|36|33.4|0
1749078600000|2025-06-04 23:10:00|36.19|33.59|36.16|33.56|36.25|33.65|36.16|33.56|0
1749078900000|2025-06-04 23:15:00|36.14|33.54|36.29|33.69|36.31|33.71|36.1|33.5|0
1749079200000|2025-06-04 23:20:00|36.27|33.67|36.24|33.64|36.27|33.67|36.2|33.6|0
1749079500000|2025-06-04 23:25:00|36.26|33.66|36.2|33.6|36.3|33.7|36.14|33.54|0
1749079800000|2025-06-04 23:30:00|36.22|33.62|36.24|33.64|36.29|33.69|36.19|33.59|0
1749080100000|2025-06-04 23:35:00|36.25|33.65|36.24|33.64|36.26|33.66|36.21|33.61|0
1749080400000|2025-06-04 23:40:00|36.22|33.62|36.17|33.57|36.32|33.72|36.17|33.57|0
1749080700000|2025-06-04 23:45:00|36.19|33.59|36.17|33.57|36.23|33.63|36.09|33.49|0
1749081000000|2025-06-04 23:50:00|36.15|33.55|36.21|33.61|36.26|33.66|36.15|33.55|0
1749081300000|2025-06-04 23:55:00|36.23|33.63|36.23|33.63|36.31|33.71|36.21|33.61|0
1749081600000|2025-06-05 00:00:00|36.24|33.64|36.05|33.45|36.27|33.67|35.98|33.38|0
1749081900000|2025-06-05 00:05:00|36.04|33.44|35.97|33.37|36.13|33.53|35.97|33.37|0
1749082200000|2025-06-05 00:10:00|35.95|33.35|35.95|33.35|36.01|33.41|35.93|33.33|0
1749082500000|2025-06-05 00:15:00|35.97|33.37|35.8|33.8|35.97|33.86|35.65|33.33|0
1749082800000|2025-06-05 00:20:00|35.81|33.81|35.74|33.74|35.83|33.83|35.68|33.68|0
1749083100000|2025-06-05 00:25:00|35.73|33.73|35.59|33.59|35.76|33.76|35.57|33.57|0
1749083400000|2025-06-05 00:30:00|35.6|33.6|35.59|33.59|35.67|33.67|35.58|33.58|0
1749083700000|2025-06-05 00:35:00|35.57|33.57|35.59|33.59|35.64|33.64|35.54|33.54|0
1749084000000|2025-06-05 00:40:00|35.62|33.62|35.75|33.75|35.75|33.75|35.57|33.57|0
1749084300000|2025-06-05 00:45:00|35.71|33.71|35.82|33.82|35.84|33.84|35.67|33.67|0
1749084600000|2025-06-05 00:50:00|35.81|33.81|35.89|33.89|35.96|33.96|35.81|33.81|0
1749084900000|2025-06-05 00:55:00|35.91|33.91|36.01|34.01|36.03|34.03|35.91|33.91|0
1749085200000|2025-06-05 01:00:00|35.99|33.99|35.85|33.85|36.04|34.04|35.81|33.81|0
1749085500000|2025-06-05 01:05:00|35.83|33.83|35.95|33.95|36.09|34.09|35.83|33.83|0
1749085800000|2025-06-05 01:10:00|35.96|33.96|35.95|33.95|35.98|33.98|35.93|33.93|0
1749086100000|2025-06-05 01:15:00|35.96|33.96|36.02|34.02|36.04|34.04|35.88|33.88|0
1749086400000|2025-06-05 01:20:00|36.06|34.06|36.09|34.09|36.16|34.16|36|34|0
1749086700000|2025-06-05 01:25:00|36.11|34.11|36.14|34.14|36.25|34.25|36.1|34.1|0
1749087000000|2025-06-05 01:30:00|36.16|34.16|36.03|34.03|36.16|34.16|35.96|33.96|0
1749087300000|2025-06-05 01:35:00|36.04|34.04|36.04|34.04|36.23|34.23|36.02|34.02|0
1749087600000|2025-06-05 01:40:00|36.03|34.03|36.01|34.01|36.11|34.11|35.97|33.97|0
1749087900000|2025-06-05 01:45:00|36.02|34.02|35.93|33.93|36.03|34.03|35.93|33.93|0
1749088200000|2025-06-05 01:50:00|35.91|33.91|35.84|33.84|35.97|33.97|35.8|33.8|0
1749088500000|2025-06-05 01:55:00|35.83|33.83|35.8|33.8|35.9|33.9|35.73|33.73|0
1749088800000|2025-06-05 02:00:00|35.78|33.78|35.81|33.81|35.86|33.86|35.77|33.77|0
1749089100000|2025-06-05 02:05:00|35.83|33.83|36.01|34.01|36.02|34.02|35.79|33.79|0
1749089400000|2025-06-05 02:10:00|36.02|34.02|35.99|33.99|36.04|34.04|35.98|33.98|0
1749089700000|2025-06-05 02:15:00|35.98|33.98|36.03|34.03|36.07|34.07|35.98|33.98|0
1749090000000|2025-06-05 02:20:00|36.01|34.01|36.07|34.07|36.09|34.09|36.01|34.01|0
1749090300000|2025-06-05 02:25:00|36.06|34.06|36.1|34.1|36.14|34.14|36.02|34.02|0
1749090600000|2025-06-05 02:30:00|36.11|34.11|35.93|33.93|36.27|34.27|35.93|33.93|0
1749090900000|2025-06-05 02:35:00|35.92|33.92|36.14|34.14|36.14|34.14|35.92|33.92|0
1749091200000|2025-06-05 02:40:00|36.12|34.12|36.04|34.04|36.25|34.25|36.04|34.04|0
1749091500000|2025-06-05 02:45:00|36.06|34.06|35.98|33.98|36.06|34.06|35.97|33.97|0
1749091800000|2025-06-05 02:50:00|36|34|36.01|34.01|36.01|34.01|35.97|33.97|0
1749092100000|2025-06-05 02:55:00|36.03|34.03|36|34|36.03|34.03|35.97|33.97|0
1749092400000|2025-06-05 03:00:00|35.99|33.99|36.04|34.04|36.06|34.06|35.98|33.98|0
1749092700000|2025-06-05 03:05:00|36.01|34.01|36.01|34.01|36.05|34.05|35.99|33.99|0
1749093000000|2025-06-05 03:10:00|35.99|33.99|35.8|33.8|36.02|34.02|35.78|33.78|0
1749093300000|2025-06-05 03:15:00|35.81|33.81|35.89|33.89|35.94|33.94|35.81|33.81|0
1749093600000|2025-06-05 03:20:00|35.87|33.87|35.91|33.91|35.95|33.95|35.87|33.87|0
1749093900000|2025-06-05 03:25:00|35.89|33.89|35.85|33.85|35.93|33.93|35.85|33.85|0
1749094200000|2025-06-05 03:30:00|35.86|33.86|35.85|33.85|35.9|33.9|35.83|33.83|0
1749094500000|2025-06-05 03:35:00|35.91|33.91|35.84|33.84|35.95|33.95|35.8|33.8|0
1749094800000|2025-06-05 03:40:00|35.82|33.82|35.87|33.87|35.9|33.9|35.82|33.82|0
1749095100000|2025-06-05 03:45:00|35.86|33.86|35.92|33.92|35.94|33.94|35.83|33.83|0
1749095400000|2025-06-05 03:50:00|35.93|33.93|35.88|33.88|35.95|33.95|35.84|33.84|0
1749095700000|2025-06-05 03:55:00|35.89|33.89|35.85|33.85|35.9|33.9|35.81|33.81|0
1749096000000|2025-06-05 04:00:00|35.88|33.88|35.85|33.85|35.9|33.9|35.83|33.83|0
1749096300000|2025-06-05 04:05:00|35.87|33.87|35.94|33.94|35.96|33.96|35.83|33.83|0
1749096600000|2025-06-05 04:10:00|35.93|33.93|35.88|33.88|35.94|33.94|35.85|33.85|0
1749096900000|2025-06-05 04:15:00|35.86|33.86|35.72|33.72|35.88|33.88|35.64|33.64|0
1749097200000|2025-06-05 04:20:00|35.7|33.7|35.8|33.8|35.8|33.8|35.68|33.68|0
1749097500000|2025-06-05 04:25:00|35.79|33.79|35.83|33.83|35.87|33.87|35.78|33.78|0
1749097800000|2025-06-05 04:30:00|35.85|33.85|35.82|33.82|35.87|33.87|35.82|33.82|0
1749098100000|2025-06-05 04:35:00|35.8|33.8|35.82|33.82|35.84|33.84|35.75|33.75|0
1749098400000|2025-06-05 04:40:00|35.79|33.79|35.75|33.75|35.83|33.83|35.73|33.73|0
1749098700000|2025-06-05 04:45:00|35.76|33.76|35.76|33.76|35.78|33.78|35.71|33.71|0
1749099000000|2025-06-05 04:50:00|35.78|33.78|35.78|33.78|35.81|33.81|35.74|33.74|0
1749099300000|2025-06-05 04:55:00|35.77|33.77|35.78|33.78|35.78|33.78|35.75|33.75|0
1749099600000|2025-06-05 05:00:00|35.77|33.77|36.09|34.09|36.09|34.09|35.76|33.76|0
1749099900000|2025-06-05 05:05:00|36.07|34.07|36.14|34.14|36.15|34.15|36.02|34.02|0
1749100200000|2025-06-05 05:10:00|36.12|34.12|36.04|34.04|36.14|34.14|36.03|34.03|0
1749100500000|2025-06-05 05:15:00|36.06|34.06|36.02|34.02|36.06|34.06|35.93|33.93|0
1749100800000|2025-06-05 05:20:00|36.03|34.03|36.01|34.01|36.04|34.04|35.97|33.97|0
1749101100000|2025-06-05 05:25:00|36|34|36|34|36.04|34.04|35.98|33.98|0
1749101400000|2025-06-05 05:30:00|36.02|34.02|36.24|34.24|36.24|34.24|36|34|0
1749101700000|2025-06-05 05:35:00|36.23|34.23|36.14|34.14|36.23|34.23|36.1|34.1|0
1749102000000|2025-06-05 05:40:00|36.12|34.12|36.04|34.04|36.17|34.17|36.03|34.03|0
1749102300000|2025-06-05 05:45:00|36.02|34.02|36.09|34.09|36.12|34.12|36.02|34.02|0
1749102600000|2025-06-05 05:50:00|36.12|34.12|36.06|34.06|36.16|34.16|36.03|34.03|0
1749102900000|2025-06-05 05:55:00|36.08|34.08|36|34|36.11|34.11|35.97|33.97|0
1749103200000|2025-06-05 06:00:00|36.01|34.01|36.03|34.03|36.22|34.22|35.99|33.99|0
1749103500000|2025-06-05 06:05:00|36.02|34.02|36.04|34.04|36.07|34.07|35.92|33.92|0
1749103800000|2025-06-05 06:10:00|36.06|34.06|36.15|34.15|36.16|34.16|35.95|33.95|0
1749104100000|2025-06-05 06:15:00|36.13|34.13|36.16|34.16|36.17|34.17|36.08|34.08|0
1749104400000|2025-06-05 06:20:00|36.14|34.14|36.1|34.1|36.18|34.18|36.07|34.07|0
1749104700000|2025-06-05 06:25:00|36.09|34.09|35.91|33.91|36.1|34.1|35.86|33.86|0
1749105000000|2025-06-05 06:30:00|35.9|33.9|35.85|33.85|35.98|33.98|35.83|33.83|0
1749105300000|2025-06-05 06:35:00|35.82|33.82|35.82|33.82|35.88|33.88|35.79|33.79|0
1749105600000|2025-06-05 06:40:00|35.83|33.83|36.02|34.02|36.03|34.03|35.79|33.79|0
1749105900000|2025-06-05 06:45:00|36|34|36.03|34.03|36.05|34.05|35.96|33.96|0
1749106200000|2025-06-05 06:50:00|36.04|34.04|35.98|33.98|36.05|34.05|35.97|33.97|0
1749106500000|2025-06-05 06:55:00|36|34|35.95|33.95|36.03|34.03|35.9|33.9|0
1749106800000|2025-06-05 07:00:00|35.93|33.93|35.57|33.57|35.93|33.93|35.53|33.53|0
1749107100000|2025-06-05 07:05:00|35.6|33.6|35.56|33.56|35.6|33.6|35.53|33.53|0
1749107400000|2025-06-05 07:10:00|35.57|33.57|35.3|33.3|35.59|33.59|35.29|33.29|0
1749107700000|2025-06-05 07:15:00|35.32|33.32|35.39|33.39|35.49|33.49|35.07|33.07|0
1749108000000|2025-06-05 07:20:00|35.4|33.4|35.02|33.02|35.53|33.53|35.01|33.01|0
1749108300000|2025-06-05 07:25:00|35.03|33.03|34.45|32.45|35.05|33.05|34.4|32.4|0
1749108600000|2025-06-05 07:30:00|34.44|32.44|34.65|32.65|34.65|32.65|34.3|32.3|0
1749108900000|2025-06-05 07:35:00|34.63|32.63|34.33|32.33|34.77|32.77|34.32|32.32|0
1749109200000|2025-06-05 07:40:00|34.31|32.31|34.2|32.2|34.41|32.41|34.08|32.08|0
1749109500000|2025-06-05 07:45:00|34.18|32.18|34.36|32.36|34.52|32.52|34.18|32.18|0
1749109800000|2025-06-05 07:50:00|34.34|32.34|34.41|32.41|34.58|32.58|34.32|32.32|0
1749110100000|2025-06-05 07:55:00|34.4|32.4|34.41|32.41|34.56|32.56|34.28|32.28|0
1749110400000|2025-06-05 08:00:00|34.43|32.43|34.27|32.27|34.43|32.43|34.19|32.19|0
1749110700000|2025-06-05 08:05:00|34.26|32.26|34.3|32.3|34.35|32.35|34.18|32.18|0
1749111000000|2025-06-05 08:10:00|34.28|32.28|34.41|32.41|34.41|32.41|34.22|32.22|0
1749111300000|2025-06-05 08:15:00|34.4|32.4|34.38|32.38|34.43|32.43|34.32|32.32|0
1749111600000|2025-06-05 08:20:00|34.44|32.44|34.3|32.3|34.5|32.5|34.23|32.23|0
1749111900000|2025-06-05 08:25:00|34.35|32.35|34.12|32.12|34.35|32.35|34.02|32.02|0
1749112200000|2025-06-05 08:30:00|34.1|32.1|34.05|32.05|34.19|32.19|34.05|32.05|0
1749112500000|2025-06-05 08:35:00|34.06|32.06|34.38|32.38|34.38|32.38|33.97|31.97|0
1749112800000|2025-06-05 08:40:00|34.36|32.36|34.36|32.36|34.36|32.36|34.18|32.18|0
1749113100000|2025-06-05 08:45:00|34.34|32.34|34.58|32.58|34.59|32.59|34.32|32.32|0
1749113400000|2025-06-05 08:50:00|34.56|32.56|34.74|32.74|34.8|32.8|34.5|32.5|0
1749113700000|2025-06-05 08:55:00|34.72|32.72|34.74|32.74|35.07|33.07|34.68|32.68|0
1749114000000|2025-06-05 09:00:00|34.76|32.76|34.78|32.78|34.96|32.96|34.71|32.71|0
1749114300000|2025-06-05 09:05:00|34.76|32.76|34.86|32.86|34.94|32.94|34.7|32.7|0
1749114600000|2025-06-05 09:10:00|34.82|32.82|35|33|35.05|33.05|34.79|32.79|0
1749114900000|2025-06-05 09:15:00|34.98|32.98|34.94|32.94|35.17|33.17|34.93|32.93|0
1749115200000|2025-06-05 09:20:00|35.03|33.03|35.05|33.05|35.16|33.16|34.94|32.94|0
1749115500000|2025-06-05 09:25:00|35.03|33.03|35.06|33.06|35.08|33.08|34.83|32.83|0
1749115800000|2025-06-05 09:30:00|35.04|33.04|34.97|32.97|35.07|33.07|34.91|32.91|0
1749116100000|2025-06-05 09:35:00|34.96|32.96|35.01|33.01|35.06|33.06|34.89|32.89|0
1749116400000|2025-06-05 09:40:00|34.99|32.99|34.9|32.9|35.03|33.03|34.85|32.85|0
1749116700000|2025-06-05 09:45:00|34.92|32.92|35.01|33.01|35.09|33.09|34.9|32.9|0
1749117000000|2025-06-05 09:50:00|35.02|33.02|35.16|33.16|35.39|33.39|35|33|0
1749117300000|2025-06-05 09:55:00|35.18|33.18|35.15|33.15|35.26|33.26|35.11|33.11|0
1749117600000|2025-06-05 10:00:00|35.12|33.12|34.96|32.96|35.15|33.15|34.94|32.94|0
1749117900000|2025-06-05 10:05:00|34.97|32.97|34.68|32.68|35.06|33.06|34.68|32.68|0
1749118200000|2025-06-05 10:10:00|34.7|32.7|34.67|32.67|34.73|32.73|34.6|32.6|0
1749118500000|2025-06-05 10:15:00|34.66|32.66|34.6|32.6|34.7|32.7|34.6|32.6|0
1749118800000|2025-06-05 10:20:00|34.59|32.59|34.66|32.66|34.7|32.7|34.58|32.58|0
1749119100000|2025-06-05 10:25:00|34.68|32.68|34.69|32.69|34.73|32.73|34.63|32.63|0
1749119400000|2025-06-05 10:30:00|34.65|32.65|34.64|32.64|34.7|32.7|34.5|32.5|0
1749119700000|2025-06-05 10:35:00|34.66|32.66|34.67|32.67|34.75|32.75|34.62|32.62|0
1749120000000|2025-06-05 10:40:00|34.68|32.68|35.34|33.34|35.39|33.39|34.67|32.67|0
1749120300000|2025-06-05 10:45:00|35.33|33.33|35.21|33.21|35.36|33.36|35.13|33.13|0
1749120600000|2025-06-05 10:50:00|35.22|33.22|35.15|33.15|35.26|33.26|35.11|33.11|0
1749120900000|2025-06-05 10:55:00|35.14|33.14|35.01|33.01|35.16|33.16|34.95|32.95|0
1749121200000|2025-06-05 11:00:00|35.04|33.04|35.23|33.23|35.23|33.23|34.91|32.91|0
1749121500000|2025-06-05 11:05:00|35.21|33.21|35.16|33.16|35.25|33.25|35.03|33.03|0
1749121800000|2025-06-05 11:10:00|35.14|33.14|35.5|33.5|35.51|33.51|35.06|33.06|0
1749122100000|2025-06-05 11:15:00|35.52|33.52|35.31|33.31|35.53|33.53|35.27|33.27|0
1749122400000|2025-06-05 11:20:00|35.28|33.28|35.36|33.36|35.39|33.39|35.16|33.16|0
1749122700000|2025-06-05 11:25:00|35.39|33.39|35.51|33.51|35.51|33.51|35.29|33.29|0
1749123000000|2025-06-05 11:30:00|35.5|33.5|35.04|33.04|35.5|33.5|35.01|33.01|0
1749123300000|2025-06-05 11:35:00|35.06|33.06|35.22|33.22|35.23|33.23|35.01|33.01|0
1749123600000|2025-06-05 11:40:00|35.25|33.25|35.39|33.39|35.55|33.55|35.25|33.25|0
1749123900000|2025-06-05 11:45:00|35.37|33.37|34.97|32.97|35.4|33.4|34.96|32.96|0
1749124200000|2025-06-05 11:50:00|34.95|32.95|34.89|32.89|34.98|32.98|34.86|32.86|0
1749124500000|2025-06-05 11:55:00|34.88|32.88|35.08|33.08|35.18|33.18|34.88|32.88|0
1749124800000|2025-06-05 12:00:00|35.1|33.1|35.13|33.13|35.3|33.3|34.95|32.95|0
1749125100000|2025-06-05 12:05:00|35.11|33.11|34.94|32.94|35.2|33.2|34.94|32.94|0
1749125400000|2025-06-05 12:10:00|34.96|32.96|34.76|32.76|34.96|32.96|34.74|32.74|0
1749125700000|2025-06-05 12:15:00|34.55|32.55|34.86|32.86|34.94|32.94|34.54|32.54|0
1749126000000|2025-06-05 12:20:00|34.85|32.85|34.89|32.89|35.03|33.03|34.79|32.79|0
1749126300000|2025-06-05 12:25:00|34.93|32.93|35.01|33.01|35.08|33.08|34.88|32.88|0
1749126600000|2025-06-05 12:30:00|35.02|33.02|35.32|33.32|36.12|34.12|35.02|33.02|0
1749126900000|2025-06-05 12:35:00|35.34|33.34|35.02|33.02|35.38|33.38|34.88|32.88|0
1749127200000|2025-06-05 12:40:00|35|33|35.15|33.15|35.15|33.15|34.86|32.86|0
1749127500000|2025-06-05 12:45:00|35.14|33.14|33.51|31.51|35.33|33.33|32.66|30.66|0
1749127800000|2025-06-05 12:50:00|33.53|31.53|34.01|32.01|34.11|32.11|33.19|31.19|0
1749128100000|2025-06-05 12:55:00|34.03|32.03|34.28|32.28|34.39|32.39|33.52|31.52|0
1749128400000|2025-06-05 13:00:00|34.26|32.26|33.83|31.83|34.33|32.33|33.73|31.73|0
1749128700000|2025-06-05 13:05:00|33.85|31.85|33.88|31.88|34.12|32.12|33.82|31.82|0
1749129000000|2025-06-05 13:10:00|33.89|31.89|33.98|31.98|34.05|32.05|33.81|31.81|0
1749129300000|2025-06-05 13:15:00|33.97|31.97|33.99|31.99|34.51|32.51|33.92|31.92|0
1749129600000|2025-06-05 13:20:00|33.98|31.98|34.34|32.34|34.36|32.36|33.88|31.88|0
1749129900000|2025-06-05 13:25:00|34.64|32.04|34.41|31.81|34.7|32.1|34.39|31.79|0
1749130200000|2025-06-05 13:30:00|34.06|32.06|35.42|33.42|35.47|33.47|33.82|31.82|0
1749130500000|2025-06-05 13:35:00|34.99|32.99|35.55|33.55|35.66|33.66|34.88|32.88|0
1749130800000|2025-06-05 13:40:00|35.64|33.64|35.28|33.28|35.8|33.8|34.93|32.93|0
1749131100000|2025-06-05 13:45:00|35.3|33.3|35.53|33.53|36.54|34.54|35.3|33.3|0
1749131400000|2025-06-05 13:50:00|35.5|33.5|35.78|33.78|36.1|34.1|35.24|33.24|0
1749131700000|2025-06-05 13:55:00|35.7|33.7|36.38|34.38|36.71|34.71|35.67|33.67|0
1749132000000|2025-06-05 14:00:00|36.43|34.43|36.16|34.16|36.48|34.48|35.88|33.88|0
1749132300000|2025-06-05 14:05:00|36.15|34.15|36.44|34.44|36.44|34.44|35.52|33.52|0
1749132600000|2025-06-05 14:10:00|36.41|34.41|36.05|34.05|36.44|34.44|35.8|33.8|0
1749132900000|2025-06-05 14:15:00|36.07|34.07|36.21|34.21|36.36|34.36|35.85|33.85|0
1749133200000|2025-06-05 14:20:00|36.19|34.19|35.09|33.09|36.27|34.27|34.99|32.99|0
1749133500000|2025-06-05 14:25:00|35.05|33.05|34.59|32.59|35.11|33.11|34.58|32.58|0
1749133800000|2025-06-05 14:30:00|34.57|32.57|35.5|33.5|35.66|33.66|34.46|32.46|0
1749134100000|2025-06-05 14:35:00|35.48|33.48|34.47|32.47|36.29|34.29|34.4|32.4|0
1749134400000|2025-06-05 14:40:00|34.52|32.52|34.09|32.09|35.17|33.17|33.34|31.34|0
1749134700000|2025-06-05 14:45:00|34.11|32.11|34.26|32.26|34.4|32.4|33.29|31.29|0
1749135000000|2025-06-05 14:50:00|34.25|32.25|33.66|31.66|34.41|32.41|33.66|31.66|0
1749135300000|2025-06-05 14:55:00|33.65|31.65|33.03|31.03|33.78|31.78|32.92|30.92|0
1749135600000|2025-06-05 15:00:00|33.01|31.01|32.67|30.67|33.01|31.01|32.66|30.66|0
1749135900000|2025-06-05 15:05:00|32.66|30.66|32.81|30.81|33.11|31.11|32.66|30.66|0
1749136200000|2025-06-05 15:10:00|32.77|30.77|32.75|30.75|32.85|30.85|32.6|30.6|0
1749136500000|2025-06-05 15:15:00|32.74|30.74|32.09|30.09|32.75|30.75|31.84|29.84|0
1749136800000|2025-06-05 15:20:00|32.13|30.13|32.11|30.11|32.2|30.2|31.99|29.99|0
1749137100000|2025-06-05 15:25:00|32.09|30.09|32.04|30.04|32.38|30.38|31.97|29.97|0
1749137400000|2025-06-05 15:30:00|32.06|30.06|32.18|30.18|32.23|30.23|31.98|29.98|0
1749137700000|2025-06-05 15:35:00|32.2|30.2|32.37|30.37|32.41|30.41|32.14|30.14|0
1749138000000|2025-06-05 15:40:00|32.34|30.34|32.2|30.2|32.43|30.43|32.15|30.15|0
1749138300000|2025-06-05 15:45:00|32.31|30.31|32.59|30.59|32.64|30.64|32.29|30.29|0
1749138600000|2025-06-05 15:50:00|32.57|30.57|32.55|30.55|32.71|30.71|32.39|30.39|0
1749138900000|2025-06-05 15:55:00|32.56|30.56|32.25|30.25|32.63|30.63|31.12|29.12|0
1749139200000|2025-06-05 16:00:00|32.29|30.29|32.18|30.18|32.35|30.35|32.12|30.12|0
1749139500000|2025-06-05 16:05:00|32.16|30.16|32.39|30.39|32.54|30.54|32.11|30.11|0
1749139800000|2025-06-05 16:10:00|32.37|30.37|32.8|30.8|32.81|30.81|32.34|30.34|0
1749140100000|2025-06-05 16:15:00|32.81|30.81|33.03|31.03|33.56|31.56|32.8|30.8|0
1749140400000|2025-06-05 16:20:00|33.07|31.07|32.97|30.97|33.18|31.18|32.81|30.81|0
1749140700000|2025-06-05 16:25:00|32.95|30.95|32.85|30.85|33.12|31.12|32.73|30.73|0
1749141000000|2025-06-05 16:30:00|32.83|30.83|32.89|30.89|32.99|30.99|32.62|30.62|0
1749141300000|2025-06-05 16:35:00|32.9|30.9|33.31|31.31|33.42|31.42|32.86|30.86|0
1749141600000|2025-06-05 16:40:00|33.25|31.25|33.5|31.5|33.56|31.56|33.18|31.18|0
1749141900000|2025-06-05 16:45:00|33.6|31.6|34.87|32.87|35.25|33.25|33.6|31.6|0
1749142200000|2025-06-05 16:50:00|34.95|32.95|34.82|32.82|35.72|33.72|34.55|32.55|0
1749142500000|2025-06-05 16:55:00|34.84|32.84|35.27|33.27|35.27|33.27|34.68|32.68|0
1749142800000|2025-06-05 17:00:00|35.31|33.31|35.03|33.03|35.67|33.67|34.82|32.82|0
1749143100000|2025-06-05 17:05:00|35.01|33.01|34.5|32.5|35.35|33.35|34.47|32.47|0
1749143400000|2025-06-05 17:10:00|34.48|32.48|34.13|32.13|34.58|32.58|34.1|32.1|0
1749143700000|2025-06-05 17:15:00|34.11|32.11|33.92|31.92|34.11|32.11|33.79|31.79|0
1749144000000|2025-06-05 17:20:00|33.97|31.97|33.66|31.66|34.03|32.03|33.6|31.6|0
1749144300000|2025-06-05 17:25:00|33.68|31.68|33.68|31.68|33.84|31.84|33.54|31.54|0
1749144600000|2025-06-05 17:30:00|33.7|31.7|33.38|31.38|33.7|31.7|33.34|31.34|0
1749144900000|2025-06-05 17:35:00|33.36|31.36|33.21|31.21|33.42|31.42|33.21|31.21|0
1749145200000|2025-06-05 17:40:00|33.23|31.23|33.23|31.23|33.41|31.41|33.17|31.17|0
1749145500000|2025-06-05 17:45:00|33.21|31.21|33.37|31.37|33.58|31.58|33.21|31.21|0
1749145800000|2025-06-05 17:50:00|33.35|31.35|33.73|31.73|33.75|31.75|33.3|31.3|0
1749146100000|2025-06-05 17:55:00|33.7|31.7|34.27|32.27|34.42|32.42|33.68|31.68|0
1749146400000|2025-06-05 18:00:00|34.25|32.25|34.97|32.97|35.12|33.12|34.13|32.13|0
1749146700000|2025-06-05 18:05:00|35.01|33.01|35.19|33.19|35.59|33.59|34.97|32.97|0
1749147000000|2025-06-05 18:10:00|35.21|33.21|35.39|33.39|35.76|33.76|35.15|33.15|0
1749147300000|2025-06-05 18:15:00|35.41|33.41|35.67|33.67|37|35|35.39|33.39|0
1749147600000|2025-06-05 18:20:00|35.65|33.65|34.85|32.85|35.67|33.67|34.8|32.8|0
1749147900000|2025-06-05 18:25:00|34.83|32.83|34.85|32.85|35.03|33.03|34.69|32.69|0
1749148200000|2025-06-05 18:30:00|34.87|32.87|34.52|32.52|35.03|33.03|34.52|32.52|0
1749148500000|2025-06-05 18:35:00|34.5|32.5|34.52|32.52|34.86|32.86|34.12|32.12|0
1749148800000|2025-06-05 18:40:00|34.51|32.51|34.76|32.76|35.08|33.08|34.44|32.44|0
1749149100000|2025-06-05 18:45:00|34.72|32.72|34.85|32.85|34.85|32.85|34.42|32.42|0
1749149400000|2025-06-05 18:50:00|34.79|32.79|34.89|32.89|34.94|32.94|34.59|32.59|0
1749149700000|2025-06-05 18:55:00|34.91|32.91|35.26|33.26|35.3|33.3|34.61|32.61|0
1749150000000|2025-06-05 19:00:00|35.24|33.24|35.45|33.45|35.6|33.6|34.98|32.98|0
1749150300000|2025-06-05 19:05:00|35.5|33.5|35.36|33.36|35.56|33.56|35.22|33.22|0
1749150600000|2025-06-05 19:10:00|35.32|33.32|36.52|34.52|36.72|34.72|35.18|33.18|0
1749150900000|2025-06-05 19:15:00|36.55|34.55|38.85|36.85|39.56|37.56|36.27|34.27|0
1749151200000|2025-06-05 19:20:00|38.94|36.94|39.31|37.31|39.59|37.59|38.57|36.57|0
1749151500000|2025-06-05 19:25:00|39.27|37.27|38.33|36.33|39.54|37.54|37.88|35.88|0
1749151800000|2025-06-05 19:30:00|38.27|36.27|37.5|35.5|38.3|36.3|37.36|35.36|0
1749152100000|2025-06-05 19:35:00|37.46|35.46|36.31|34.31|37.58|35.58|35.98|33.98|0
1749152400000|2025-06-05 19:40:00|36.27|34.27|37.18|35.18|37.38|35.38|36.12|34.12|0
1749152700000|2025-06-05 19:45:00|37.15|35.15|36.48|34.48|37.27|35.27|36.35|34.35|0
1749153000000|2025-06-05 19:50:00|36.51|34.51|38.54|36.54|38.54|36.54|36.29|34.29|0
1749153300000|2025-06-05 19:55:00|38.63|36.63|38.07|36.07|38.88|36.88|37.82|35.82|0
1749153600000|2025-06-05 20:00:00|38.18|36.18|37.68|35.68|38.18|36.18|37.47|35.47|0
1749153900000|2025-06-05 20:05:00|37.74|35.74|37.51|35.51|37.98|35.98|37.43|35.43|0
1749154200000|2025-06-05 20:10:00|37.53|35.53|38.05|36.05|38.09|36.09|37.53|35.53|0
1749154500000|2025-06-05 20:15:00|38.11|36.11|38.84|36.84|39.1|37.1|38.07|36.07|0
1749154800000|2025-06-05 20:20:00|38.82|36.82|38.46|36.46|38.82|36.82|38.31|36.31|0
1749155100000|2025-06-05 20:25:00|38.44|36.44|38.11|36.11|38.61|36.61|37.92|35.92|0
1749155400000|2025-06-05 20:30:00|38.13|36.13|38.28|36.28|38.34|36.34|38.05|36.05|0
1749155700000|2025-06-05 20:35:00|38.26|36.26|38.96|36.96|39.05|37.05|38.26|36.26|0
1749156000000|2025-06-05 20:40:00|39.01|37.01|38.86|36.86|39.08|37.08|38.79|36.79|0
1749156300000|2025-06-05 20:45:00|38.84|36.84|38.5|36.5|38.94|36.94|38.5|36.5|0
1749156600000|2025-06-05 20:50:00|38.52|36.52|38.79|36.79|38.81|36.81|38.43|36.43|0
1749156900000|2025-06-05 20:55:00|39.09|36.49|39.44|36.84|39.47|36.87|39|36.4|0
1749157200000|2025-06-05 21:00:00|39.37|36.77|39.44|36.84|39.48|36.88|39.35|36.75|0
1749157500000|2025-06-05 21:05:00|39.43|36.83|39.55|36.95|39.62|37.02|39.43|36.83|0
1749157800000|2025-06-05 21:10:00|39.51|36.91|39.54|36.94|39.54|36.94|39.2|36.6|0
1749158100000|2025-06-05 21:15:00|39.53|36.93|39.57|36.97|39.57|36.97|39.36|36.76|0
1749158400000|2025-06-05 21:20:00|39.56|36.96|39.64|37.04|39.67|37.07|39.56|36.96|0
1749158700000|2025-06-05 21:25:00|39.65|37.05|39.55|36.95|39.65|37.05|39.47|36.87|0
1749159000000|2025-06-05 21:30:00|39.51|36.91|39.68|37.08|39.68|37.08|39.44|36.84|0
1749159300000|2025-06-05 21:35:00|39.62|37.02|39.58|36.98|39.68|37.08|39.53|36.93|0
1749159600000|2025-06-05 21:40:00|39.59|36.99|39.57|36.97|39.61|37.01|39.52|36.92|0
1749159900000|2025-06-05 21:45:00|39.59|36.99|39.81|37.21|39.83|37.23|39.55|36.95|0
1749160200000|2025-06-05 21:50:00|39.84|37.24|39.82|37.22|39.87|37.27|39.77|37.17|0
1749160500000|2025-06-05 21:55:00|39.83|37.23|40.07|37.47|40.07|37.47|39.82|37.22|0
1749160800000|2025-06-05 22:00:00|40.11|37.51|39.66|37.06|40.11|37.51|39.63|37.03|0
1749161100000|2025-06-05 22:05:00|39.65|37.05|39.67|37.07|39.7|37.1|39.55|36.95|0
1749161400000|2025-06-05 22:10:00|39.66|37.06|39.47|36.87|39.75|37.15|39.47|36.87|0
1749161700000|2025-06-05 22:15:00|39.44|36.84|39.26|36.66|39.47|36.87|39.26|36.66|0
1749162000000|2025-06-05 22:20:00|39.24|36.64|39.21|36.61|39.35|36.75|39.17|36.57|0
1749162300000|2025-06-05 22:25:00|39.19|36.59|39.17|36.57|39.26|36.66|39.15|36.55|0
1749162600000|2025-06-05 22:30:00|39.14|36.54|39.23|36.63|39.23|36.63|39.05|36.45|0
1749162900000|2025-06-05 22:35:00|39.21|36.61|39.26|36.66|39.34|36.74|39.19|36.59|0
1749163200000|2025-06-05 22:40:00|39.25|36.65|39.23|36.63|39.27|36.67|39.18|36.58|0
1749163500000|2025-06-05 22:45:00|39.22|36.62|38.87|36.27|39.27|36.67|38.87|36.27|0
1749163800000|2025-06-05 22:50:00|38.85|36.25|38.73|36.13|38.97|36.37|38.71|36.11|0
1749164100000|2025-06-05 22:55:00|38.75|36.15|38.67|36.07|38.8|36.2|38.67|36.07|0
1749164400000|2025-06-05 23:00:00|38.69|36.09|38.53|35.93|38.73|36.13|38.53|35.93|0
1749164700000|2025-06-05 23:05:00|38.55|35.95|38.73|36.13|38.75|36.15|38.53|35.93|0
1749165000000|2025-06-05 23:10:00|38.71|36.11|38.59|35.99|38.73|36.13|38.53|35.93|0
1749165300000|2025-06-05 23:15:00|38.58|35.98|38.86|36.26|38.99|36.39|38.57|35.97|0
1749165600000|2025-06-05 23:20:00|38.84|36.24|38.81|36.21|38.88|36.28|38.69|36.09|0
1749165900000|2025-06-05 23:25:00|38.79|36.19|38.81|36.21|38.82|36.22|38.59|35.99|0
1749166200000|2025-06-05 23:30:00|38.78|36.18|38.92|36.32|38.94|36.34|38.72|36.12|0
1749166500000|2025-06-05 23:35:00|38.9|36.3|38.86|36.26|38.96|36.36|38.82|36.22|0
1749166800000|2025-06-05 23:40:00|38.87|36.27|38.65|36.05|38.89|36.29|38.52|35.92|0
1749167100000|2025-06-05 23:45:00|38.63|36.03|38.64|36.04|38.78|36.18|38.58|35.98|0
1749167400000|2025-06-05 23:50:00|38.62|36.02|38.4|35.8|38.64|36.04|38.29|35.69|0
1749167700000|2025-06-05 23:55:00|38.38|35.78|38.7|36.1|38.73|36.13|38.35|35.75|0
1749168000000|2025-06-06 00:00:00|38.67|36.07|38.2|35.6|38.67|36.07|38.02|35.42|0
1749168300000|2025-06-06 00:05:00|38.18|35.58|37.96|35.36|38.32|35.72|37.91|35.31|0
1749168600000|2025-06-06 00:10:00|37.98|35.38|37.98|35.38|38.04|35.44|37.82|35.22|0
1749168900000|2025-06-06 00:15:00|37.95|35.35|37.71|35.71|37.98|35.79|37.49|35.32|0
1749169200000|2025-06-06 00:20:00|37.69|35.69|37.91|35.91|38.01|36.01|37.61|35.61|0
1749169500000|2025-06-06 00:25:00|37.9|35.9|37.93|35.93|38.08|36.08|37.89|35.89|0
1749169800000|2025-06-06 00:30:00|37.91|35.91|38.02|36.02|38.05|36.05|37.85|35.85|0
1749170100000|2025-06-06 00:35:00|38|36|37.87|35.87|38.04|36.04|37.78|35.78|0
1749170400000|2025-06-06 00:40:00|37.86|35.86|37.87|35.87|37.9|35.9|37.71|35.71|0
1749170700000|2025-06-06 00:45:00|37.88|35.88|38.23|36.23|38.37|36.37|37.81|35.81|0
1749171000000|2025-06-06 00:50:00|38.19|36.19|37.72|35.72|38.23|36.23|37.68|35.68|0
1749171300000|2025-06-06 00:55:00|37.71|35.71|37.71|35.71|37.81|35.81|37.64|35.64|0
1749171600000|2025-06-06 01:00:00|37.73|35.73|37.72|35.72|37.79|35.79|37.63|35.63|0
1749171900000|2025-06-06 01:05:00|37.7|35.7|37.69|35.69|37.83|35.83|37.66|35.66|0
1749172200000|2025-06-06 01:10:00|37.67|35.67|37.61|35.61|37.72|35.72|37.57|35.57|0
1749172500000|2025-06-06 01:15:00|37.59|35.59|37.56|35.56|37.62|35.62|37.44|35.44|0
1749172800000|2025-06-06 01:20:00|37.52|35.52|37.85|35.85|37.85|35.85|37.46|35.46|0
1749173100000|2025-06-06 01:25:00|37.88|35.88|37.73|35.73|37.94|35.94|37.65|35.65|0
1749173400000|2025-06-06 01:30:00|37.74|35.74|37.78|35.78|37.84|35.84|37.73|35.73|0
1749173700000|2025-06-06 01:35:00|37.76|35.76|37.35|35.35|37.82|35.82|37.35|35.35|0
1749174000000|2025-06-06 01:40:00|37.36|35.36|37.16|35.16|37.38|35.38|37.16|35.16|0
1749174300000|2025-06-06 01:45:00|37.14|35.14|37.21|35.21|37.3|35.3|37.14|35.14|0
1749174600000|2025-06-06 01:50:00|37.22|35.22|37.36|35.36|37.42|35.42|37.15|35.15|0
1749174900000|2025-06-06 01:55:00|37.37|35.37|37.43|35.43|37.51|35.51|37.36|35.36|0
1749175200000|2025-06-06 02:00:00|37.42|35.42|37.56|35.56|37.61|35.61|37.37|35.37|0
1749175500000|2025-06-06 02:05:00|37.59|35.59|37.66|35.66|37.74|35.74|37.54|35.54|0
1749175800000|2025-06-06 02:10:00|37.65|35.65|37.66|35.66|37.76|35.76|37.61|35.61|0
1749176100000|2025-06-06 02:15:00|37.65|35.65|37.53|35.53|37.66|35.66|37.44|35.44|0
1749176400000|2025-06-06 02:20:00|37.54|35.54|37.65|35.65|37.72|35.72|37.51|35.51|0
1749176700000|2025-06-06 02:25:00|37.68|35.68|37.59|35.59|37.72|35.72|37.56|35.56|0
1749177000000|2025-06-06 02:30:00|37.6|35.6|37.75|35.75|37.77|35.77|37.58|35.58|0
1749177300000|2025-06-06 02:35:00|37.74|35.74|37.74|35.74|37.8|35.8|37.66|35.66|0
1749177600000|2025-06-06 02:40:00|37.78|35.78|37.73|35.73|37.79|35.79|37.69|35.69|0
1749177900000|2025-06-06 02:45:00|37.71|35.71|37.72|35.72|37.77|35.77|37.68|35.68|0
1749178200000|2025-06-06 02:50:00|37.7|35.7|37.68|35.68|37.78|35.78|37.67|35.67|0
1749178500000|2025-06-06 02:55:00|37.69|35.69|37.56|35.56|37.72|35.72|37.45|35.45|0
1749178800000|2025-06-06 03:00:00|37.57|35.57|37.75|35.75|37.77|35.77|37.55|35.55|0
1749179100000|2025-06-06 03:05:00|37.73|35.73|37.67|35.67|37.75|35.75|37.63|35.63|0
1749179400000|2025-06-06 03:10:00|37.66|35.66|37.74|35.74|37.75|35.75|37.64|35.64|0
1749179700000|2025-06-06 03:15:00|37.72|35.72|37.59|35.59|37.73|35.73|37.58|35.58|0
1749180000000|2025-06-06 03:20:00|37.61|35.61|37.32|35.32|37.61|35.61|37.19|35.19|0
1749180300000|2025-06-06 03:25:00|37.33|35.33|37.43|35.43|37.46|35.46|37.28|35.28|0
1749180600000|2025-06-06 03:30:00|37.42|35.42|37.5|35.5|37.61|35.61|37.4|35.4|0
1749180900000|2025-06-06 03:35:00|37.48|35.48|37.3|35.3|37.49|35.49|37.21|35.21|0
1749181200000|2025-06-06 03:40:00|37.32|35.32|37.13|35.13|37.33|35.33|37.12|35.12|0
1749181500000|2025-06-06 03:45:00|37.12|35.12|37.13|35.13|37.18|35.18|36.88|34.88|0
1749181800000|2025-06-06 03:50:00|37.16|35.16|37|35|37.2|35.2|36.99|34.99|0
1749182100000|2025-06-06 03:55:00|37.02|35.02|37.14|35.14|37.17|35.17|37.02|35.02|0
1749182400000|2025-06-06 04:00:00|37.13|35.13|37.28|35.28|37.34|35.34|37.11|35.11|0
1749182700000|2025-06-06 04:05:00|37.26|35.26|37.09|35.09|37.32|35.32|37.04|35.04|0
1749183000000|2025-06-06 04:10:00|37.11|35.11|37.15|35.15|37.17|35.17|37.04|35.04|0
1749183300000|2025-06-06 04:15:00|37.17|35.17|37.09|35.09|37.17|35.17|37.07|35.07|0
1749183600000|2025-06-06 04:20:00|37.07|35.07|37.12|35.12|37.17|35.17|37.05|35.05|0
1749183900000|2025-06-06 04:25:00|37.13|35.13|36.96|34.96|37.25|35.25|36.92|34.92|0
1749184200000|2025-06-06 04:30:00|36.97|34.97|37.14|35.14|37.2|35.2|36.95|34.95|0
1749184500000|2025-06-06 04:35:00|37.12|35.12|37.07|35.07|37.22|35.22|37.07|35.07|0
1749184800000|2025-06-06 04:40:00|37.09|35.09|36.76|34.76|37.1|35.1|36.72|34.72|0
1749185100000|2025-06-06 04:45:00|36.75|34.75|36.75|34.75|36.84|34.84|36.71|34.71|0
1749185400000|2025-06-06 04:50:00|36.81|34.81|36.68|34.68|36.81|34.81|36.67|34.67|0
1749185700000|2025-06-06 04:55:00|36.7|34.7|36.4|34.4|36.75|34.75|36.38|34.38|0
1749186000000|2025-06-06 05:00:00|36.42|34.42|36.27|34.27|36.42|34.42|36.23|34.23|0
1749186300000|2025-06-06 05:05:00|36.25|34.25|36.12|34.12|36.36|34.36|36.12|34.12|0
1749186600000|2025-06-06 05:10:00|36.14|34.14|36.13|34.13|36.18|34.18|36.09|34.09|0
1749186900000|2025-06-06 05:15:00|36.14|34.14|36.17|34.17|36.28|34.28|36.1|34.1|0
1749187200000|2025-06-06 05:20:00|36.19|34.19|36.39|34.39|36.47|34.47|36.13|34.13|0
1749187500000|2025-06-06 05:25:00|36.41|34.41|36.37|34.37|36.47|34.47|36.35|34.35|0
1749187800000|2025-06-06 05:30:00|36.38|34.38|36.34|34.34|36.42|34.42|36.32|34.32|0
1749188100000|2025-06-06 05:35:00|36.32|34.32|36.31|34.31|36.4|34.4|36.26|34.26|0
1749188400000|2025-06-06 05:40:00|36.32|34.32|36.16|34.16|36.37|34.37|36.16|34.16|0
1749188700000|2025-06-06 05:45:00|36.18|34.18|36.13|34.13|36.25|34.25|36.09|34.09|0
1749189000000|2025-06-06 05:50:00|36.12|34.12|36.3|34.3|36.34|34.34|36.09|34.09|0
1749189300000|2025-06-06 05:55:00|36.29|34.29|36.28|34.28|36.35|34.35|36.24|34.24|0
1749189600000|2025-06-06 06:00:00|36.26|34.26|36.52|34.52|36.58|34.58|36.24|34.24|0
1749189900000|2025-06-06 06:05:00|36.55|34.55|36.52|34.52|36.55|34.55|36.39|34.39|0
1749190200000|2025-06-06 06:10:00|36.5|34.5|36.55|34.55|36.55|34.55|36.37|34.37|0
1749190500000|2025-06-06 06:15:00|36.56|34.56|36.4|34.4|36.56|34.56|36.4|34.4|0
1749190800000|2025-06-06 06:20:00|36.43|34.43|36.54|34.54|36.73|34.73|36.43|34.43|0
1749191100000|2025-06-06 06:25:00|36.51|34.51|36.2|34.2|36.54|34.54|36.18|34.18|0
1749191400000|2025-06-06 06:30:00|36.19|34.19|35.88|33.88|36.26|34.26|35.84|33.84|0
1749191700000|2025-06-06 06:35:00|35.86|33.86|35.83|33.83|35.91|33.91|35.62|33.62|0
1749192000000|2025-06-06 06:40:00|35.84|33.84|35.99|33.99|36.06|34.06|35.81|33.81|0
1749192300000|2025-06-06 06:45:00|35.98|33.98|35.95|33.95|36.06|34.06|35.9|33.9|0
1749192600000|2025-06-06 06:50:00|35.96|33.96|36|34|36.15|34.15|35.9|33.9|0
1749192900000|2025-06-06 06:55:00|36.02|34.02|35.82|33.82|36.04|34.04|35.82|33.82|0
1749193200000|2025-06-06 07:00:00|35.81|33.81|35.66|33.66|35.93|33.93|35.63|33.63|0
1749193500000|2025-06-06 07:05:00|35.69|33.69|36.01|34.01|36.08|34.08|35.65|33.65|0
1749193800000|2025-06-06 07:10:00|36.03|34.03|36.05|34.05|36.13|34.13|35.98|33.98|0
1749194100000|2025-06-06 07:15:00|36.07|34.07|36.05|34.05|36.11|34.11|35.94|33.94|0
1749194400000|2025-06-06 07:20:00|36.04|34.04|35.94|33.94|36.05|34.05|35.84|33.84|0
1749194700000|2025-06-06 07:25:00|35.93|33.93|36.12|34.12|36.15|34.15|35.76|33.76|0
1749195000000|2025-06-06 07:30:00|36.08|34.08|35.96|33.96|36.15|34.15|35.79|33.79|0
1749195300000|2025-06-06 07:35:00|35.97|33.97|35.88|33.88|36.05|34.05|35.87|33.87|0
1749195600000|2025-06-06 07:40:00|35.87|33.87|35.85|33.85|35.94|33.94|35.76|33.76|0
1749195900000|2025-06-06 07:45:00|35.84|33.84|35.6|33.6|35.93|33.93|35.58|33.58|0
1749196200000|2025-06-06 07:50:00|35.62|33.62|35.75|33.75|35.8|33.8|35.51|33.51|0
1749196500000|2025-06-06 07:55:00|35.74|33.74|35.86|33.86|35.94|33.94|35.72|33.72|0
1749196800000|2025-06-06 08:00:00|35.92|33.92|35.92|33.92|36.16|34.16|35.82|33.82|0
1749197100000|2025-06-06 08:05:00|35.9|33.9|35.92|33.92|36|34|35.77|33.77|0
1749197400000|2025-06-06 08:10:00|35.91|33.91|36.17|34.17|36.2|34.2|35.88|33.88|0
1749197700000|2025-06-06 08:15:00|36.16|34.16|36.16|34.16|36.24|34.24|35.94|33.94|0
1749198000000|2025-06-06 08:20:00|36.18|34.18|36.43|34.43|36.6|34.6|36.18|34.18|0
1749198300000|2025-06-06 08:25:00|36.41|34.41|36.25|34.25|36.49|34.49|36.21|34.21|0
1749198600000|2025-06-06 08:30:00|36.23|34.23|36.07|34.07|36.28|34.28|36.02|34.02|0
1749198900000|2025-06-06 08:35:00|36.09|34.09|36.26|34.26|36.34|34.34|36.04|34.04|0
1749199200000|2025-06-06 08:40:00|36.28|34.28|36.05|34.05|36.28|34.28|35.95|33.95|0
1749199500000|2025-06-06 08:45:00|36.03|34.03|35.99|33.99|36.09|34.09|35.92|33.92|0
1749199800000|2025-06-06 08:50:00|35.98|33.98|36.08|34.08|36.1|34.1|35.96|33.96|0
1749200100000|2025-06-06 08:55:00|36.02|34.02|35.95|33.95|36.06|34.06|35.91|33.91|0
1749200400000|2025-06-06 09:00:00|35.93|33.93|36.05|34.05|36.14|34.14|35.89|33.89|0
1749200700000|2025-06-06 09:05:00|36.03|34.03|36.11|34.11|36.19|34.19|35.99|33.99|0
1749201000000|2025-06-06 09:10:00|36.14|34.14|36.02|34.02|36.23|34.23|35.95|33.95|0
1749201300000|2025-06-06 09:15:00|36.01|34.01|35.87|33.87|36.08|34.08|35.83|33.83|0
1749201600000|2025-06-06 09:20:00|35.8|33.8|35.61|33.61|35.81|33.81|35.59|33.59|0
1749201900000|2025-06-06 09:25:00|35.67|33.67|35.65|33.65|35.75|33.75|35.63|33.63|0
1749202200000|2025-06-06 09:30:00|35.66|33.66|35.76|33.76|35.9|33.9|35.66|33.66|0
1749202500000|2025-06-06 09:35:00|35.75|33.75|35.74|33.74|35.77|33.77|35.7|33.7|0
1749202800000|2025-06-06 09:40:00|35.75|33.75|36.24|34.24|36.26|34.26|35.75|33.75|0
1749203100000|2025-06-06 09:45:00|36.25|34.25|36.01|34.01|36.25|34.25|36.01|34.01|0
1749203400000|2025-06-06 09:50:00|36.04|34.04|35.88|33.88|36.08|34.08|35.81|33.81|0
1749203700000|2025-06-06 09:55:00|35.86|33.86|35.92|33.92|35.94|33.94|35.82|33.82|0
1749204000000|2025-06-06 10:00:00|35.9|33.9|36|34|36.19|34.19|35.89|33.89|0
1749204300000|2025-06-06 10:05:00|35.95|33.95|35.95|33.95|36.01|34.01|35.94|33.94|0
1749204600000|2025-06-06 10:10:00|35.97|33.97|36.15|34.15|36.19|34.19|35.91|33.91|0
1749204900000|2025-06-06 10:15:00|36.2|34.2|35.9|33.9|36.21|34.21|35.88|33.88|0
1749205200000|2025-06-06 10:20:00|35.87|33.87|35.97|33.97|36.02|34.02|35.87|33.87|0
1749205500000|2025-06-06 10:25:00|35.95|33.95|35.99|33.99|36.06|34.06|35.91|33.91|0
1749205800000|2025-06-06 10:30:00|36.01|34.01|36.11|34.11|36.15|34.15|35.96|33.96|0
1749206100000|2025-06-06 10:35:00|36.12|34.12|36.33|34.33|36.42|34.42|36.11|34.11|0
1749206400000|2025-06-06 10:40:00|36.35|34.35|36.31|34.31|36.43|34.43|36.31|34.31|0
1749206700000|2025-06-06 10:45:00|36.32|34.32|36.29|34.29|36.45|34.45|36.27|34.27|0
1749207000000|2025-06-06 10:50:00|36.28|34.28|36.44|34.44|36.47|34.47|36.21|34.21|0
1749207300000|2025-06-06 10:55:00|36.46|34.46|36.51|34.51|36.56|34.56|36.37|34.37|0
1749207600000|2025-06-06 11:00:00|36.5|34.5|36.43|34.43|36.89|34.89|36.41|34.41|0
1749207900000|2025-06-06 11:05:00|36.44|34.44|36.41|34.41|36.54|34.54|36.33|34.33|0
1749208200000|2025-06-06 11:10:00|36.43|34.43|36.56|34.56|36.62|34.62|36.39|34.39|0
1749208500000|2025-06-06 11:15:00|36.58|34.58|36.31|34.31|36.64|34.64|36.3|34.3|0
1749208800000|2025-06-06 11:20:00|36.33|34.33|36.2|34.2|36.34|34.34|36.14|34.14|0
1749209100000|2025-06-06 11:25:00|36.19|34.19|36.29|34.29|36.71|34.71|36.09|34.09|0
1749209400000|2025-06-06 11:30:00|36.3|34.3|36.15|34.15|36.44|34.44|36.09|34.09|0
1749209700000|2025-06-06 11:35:00|36.13|34.13|36.08|34.08|36.22|34.22|36.04|34.04|0
1749210000000|2025-06-06 11:40:00|36.14|34.14|36.14|34.14|36.21|34.21|35.96|33.96|0
1749210300000|2025-06-06 11:45:00|36.13|34.13|36.09|34.09|36.13|34.13|36.01|34.01|0
1749210600000|2025-06-06 11:50:00|36.07|34.07|35.95|33.95|36.13|34.13|35.92|33.92|0
1749210900000|2025-06-06 11:55:00|35.94|33.94|36.02|34.02|36.05|34.05|35.88|33.88|0
1749211200000|2025-06-06 12:00:00|36.01|34.01|35.75|33.75|36.06|34.06|35.68|33.68|0
1749211500000|2025-06-06 12:05:00|35.78|33.78|35.74|33.74|35.92|33.92|35.63|33.63|0
1749211800000|2025-06-06 12:10:00|35.75|33.75|35.55|33.55|35.84|33.84|35.52|33.52|0
1749212100000|2025-06-06 12:15:00|35.56|33.56|35.76|33.76|35.8|33.8|35.5|33.5|0
1749212400000|2025-06-06 12:20:00|35.75|33.75|35.62|33.62|35.8|33.8|35.56|33.56|0
1749212700000|2025-06-06 12:25:00|35.6|33.6|35.54|33.54|35.62|33.62|35.31|33.31|0
1749213000000|2025-06-06 12:30:00|35.06|33.06|33.69|31.69|35.32|33.32|32.58|30.58|0
1749213300000|2025-06-06 12:35:00|33.66|31.66|33.44|31.44|33.94|31.94|33.41|31.41|0
1749213600000|2025-06-06 12:40:00|33.42|31.42|33.27|31.27|33.54|31.54|33.13|31.13|0
1749213900000|2025-06-06 12:45:00|33.26|31.26|33.4|31.4|33.44|31.44|33.03|31.03|0
1749214200000|2025-06-06 12:50:00|33.36|31.36|33.4|31.4|33.44|31.44|33.2|31.2|0
1749214500000|2025-06-06 12:55:00|33.41|31.41|33.26|31.26|33.47|31.47|33.12|31.12|0
1749214800000|2025-06-06 13:00:00|33.24|31.24|33.35|31.35|33.54|31.54|32.93|30.93|0
1749215100000|2025-06-06 13:05:00|33.36|31.36|33.02|31.02|33.36|31.36|33.02|31.02|0
1749215400000|2025-06-06 13:10:00|33.01|31.01|32.72|30.72|33.01|31.01|32.64|30.64|0
1749215700000|2025-06-06 13:15:00|32.7|30.7|32.28|30.28|32.77|30.77|32.24|30.24|0
1749216000000|2025-06-06 13:20:00|32.27|30.27|32.86|30.26|32.86|30.56|32.08|30.08|0
1749216300000|2025-06-06 13:25:00|32.91|30.31|32.84|30.24|32.97|30.37|32.72|30.12|0
1749216600000|2025-06-06 13:30:00|32.43|30.43|31.97|29.97|32.53|30.53|31.93|29.93|0
1749216900000|2025-06-06 13:35:00|31.99|29.99|31.51|29.51|32.26|30.26|31.46|29.46|0
1749217200000|2025-06-06 13:40:00|31.53|29.53|31.25|29.25|31.66|29.66|31.13|29.13|0
1749217500000|2025-06-06 13:45:00|31.16|29.16|31.24|29.24|31.37|29.37|30.99|28.99|0
1749217800000|2025-06-06 13:50:00|31.22|29.22|31.42|29.42|31.59|29.59|31.22|29.22|0
1749218100000|2025-06-06 13:55:00|31.43|29.43|31.47|29.47|31.88|29.88|31.35|29.35|0
1749218400000|2025-06-06 14:00:00|31.45|29.45|31.83|29.83|31.98|29.98|31.36|29.36|0
1749218700000|2025-06-06 14:05:00|31.86|29.86|31.58|29.58|31.86|29.86|31.47|29.47|0
1749219000000|2025-06-06 14:10:00|31.56|29.56|31.53|29.53|32.09|30.09|31.47|29.47|0
1749219300000|2025-06-06 14:15:00|31.57|29.57|31.71|29.71|31.86|29.86|31.49|29.49|0
1749219600000|2025-06-06 14:20:00|31.73|29.73|31.54|29.54|31.75|29.75|31.38|29.38|0
1749219900000|2025-06-06 14:25:00|31.56|29.56|32.02|30.02|32.27|30.27|31.44|29.44|0
1749220200000|2025-06-06 14:30:00|32.04|30.04|32.05|30.05|32.39|30.39|31.92|29.92|0
1749220500000|2025-06-06 14:35:00|32.07|30.07|31.67|29.67|32.09|30.09|31.61|29.61|0
1749220800000|2025-06-06 14:40:00|31.69|29.69|31.57|29.57|31.72|29.72|31.38|29.38|0
1749221100000|2025-06-06 14:45:00|31.55|29.55|31.53|29.53|31.79|29.79|31.44|29.44|0
1749221400000|2025-06-06 14:50:00|31.51|29.51|31.57|29.57|31.6|29.6|31.41|29.41|0
1749221700000|2025-06-06 14:55:00|31.58|29.58|31.76|29.76|31.89|29.89|31.5|29.5|0
1749222000000|2025-06-06 15:00:00|31.78|29.78|31.49|29.49|31.8|29.8|31.44|29.44|0
1749222300000|2025-06-06 15:05:00|31.48|29.48|31.22|29.22|31.53|29.53|31.06|29.06|0
1749222600000|2025-06-06 15:10:00|31.2|29.2|31.41|29.41|31.62|29.62|31.2|29.2|0
1749222900000|2025-06-06 15:15:00|31.4|29.4|32.74|30.74|32.98|30.98|31.4|29.4|0
1749223200000|2025-06-06 15:20:00|32.7|30.7|32.49|30.49|33.33|31.33|32.43|30.43|0
1749223500000|2025-06-06 15:25:00|32.5|30.5|32.41|30.41|32.62|30.62|32.25|30.25|0
1749223800000|2025-06-06 15:30:00|32.32|30.32|32.35|30.35|32.57|30.57|32.13|30.13|0
1749224100000|2025-06-06 15:35:00|32.33|30.33|32.32|30.32|32.6|30.6|32.22|30.22|0
1749224400000|2025-06-06 15:40:00|32.3|30.3|32.09|30.09|32.44|30.44|32|30|0
1749224700000|2025-06-06 15:45:00|32.03|30.03|31.62|29.62|32.19|30.19|31.62|29.62|0
1749225000000|2025-06-06 15:50:00|31.64|29.64|31.62|29.62|31.66|29.66|31.42|29.42|0
1749225300000|2025-06-06 15:55:00|31.66|29.66|31.82|29.82|32.08|30.08|31.53|29.53|0
1749225600000|2025-06-06 16:00:00|31.78|29.78|31.65|29.65|31.82|29.82|31.58|29.58|0
1749225900000|2025-06-06 16:05:00|31.67|29.67|31.61|29.61|31.75|29.75|31.53|29.53|0
1749226200000|2025-06-06 16:10:00|31.62|29.62|31.41|29.41|31.67|29.67|31.27|29.27|0
1749226500000|2025-06-06 16:15:00|31.43|29.43|31.58|29.58|31.71|29.71|31.41|29.41|0
1749226800000|2025-06-06 16:20:00|31.66|29.66|31.78|29.78|31.92|29.92|31.53|29.53|0
1749227100000|2025-06-06 16:25:00|31.75|29.75|31.78|29.78|31.95|29.95|31.66|29.66|0
1749227400000|2025-06-06 16:30:00|31.8|29.8|31.72|29.72|31.82|29.82|31.54|29.54|0
1749227700000|2025-06-06 16:35:00|31.74|29.74|31.99|29.99|32.1|30.1|31.74|29.74|0
1749228000000|2025-06-06 16:40:00|32.01|30.01|32.33|30.33|32.57|30.57|31.93|29.93|0
1749228300000|2025-06-06 16:45:00|32.37|30.37|32.1|30.1|32.46|30.46|32.04|30.04|0
1749228600000|2025-06-06 16:50:00|32.06|30.06|32.55|30.55|32.69|30.69|32.03|30.03|0
1749228900000|2025-06-06 16:55:00|32.57|30.57|32.37|30.37|33.09|31.09|32.34|30.34|0
1749229200000|2025-06-06 17:00:00|32.39|30.39|32.48|30.48|32.52|30.52|32.23|30.23|0
1749229500000|2025-06-06 17:05:00|32.5|30.5|32.61|30.61|32.88|30.88|32.46|30.46|0
1749229800000|2025-06-06 17:10:00|32.59|30.59|32.45|30.45|32.82|30.82|32.34|30.34|0
1749230100000|2025-06-06 17:15:00|32.47|30.47|31.94|29.94|32.53|30.53|31.94|29.94|0
1749230400000|2025-06-06 17:20:00|31.93|29.93|31.69|29.69|31.98|29.98|31.63|29.63|0
1749230700000|2025-06-06 17:25:00|31.68|29.68|31.91|29.91|31.98|29.98|31.67|29.67|0
1749231000000|2025-06-06 17:30:00|31.89|29.89|31.73|29.73|31.91|29.91|31.6|29.6|0
1749231300000|2025-06-06 17:35:00|31.72|29.72|31.49|29.49|31.77|29.77|31.47|29.47|0
1749231600000|2025-06-06 17:40:00|31.48|29.48|31.35|29.35|31.55|29.55|31.32|29.32|0
1749231900000|2025-06-06 17:45:00|31.34|29.34|31.27|29.27|31.37|29.37|31.21|29.21|0
1749232200000|2025-06-06 17:50:00|31.25|29.25|31.25|29.25|31.32|29.32|31.15|29.15|0
1749232500000|2025-06-06 17:55:00|31.24|29.24|31.13|29.13|31.27|29.27|31.09|29.09|0
1749232800000|2025-06-06 18:00:00|31.11|29.11|30.66|28.66|31.13|29.13|30.56|28.56|0
1749233100000|2025-06-06 18:05:00|30.6|28.6|30.57|28.57|30.76|28.76|30.57|28.57|0
1749233400000|2025-06-06 18:10:00|30.59|28.59|30.65|28.65|30.69|28.69|30.53|28.53|0
1749233700000|2025-06-06 18:15:00|30.63|28.63|30.43|28.43|30.65|28.65|30.39|28.39|0
1749234000000|2025-06-06 18:20:00|30.42|28.42|30.49|28.49|30.59|28.59|30.33|28.33|0
1749234300000|2025-06-06 18:25:00|30.51|28.51|30.83|28.83|30.94|28.94|30.5|28.5|0
1749234600000|2025-06-06 18:30:00|30.85|28.85|30.52|28.52|30.91|28.91|30.45|28.45|0
1749234900000|2025-06-06 18:35:00|30.51|28.51|30.79|28.79|30.87|28.87|30.5|28.5|0
1749235200000|2025-06-06 18:40:00|30.78|28.78|30.95|28.95|31.06|29.06|30.74|28.74|0
1749235500000|2025-06-06 18:45:00|30.99|28.99|31.04|29.04|31.15|29.15|30.91|28.91|0
1749235800000|2025-06-06 18:50:00|31.03|29.03|30.9|28.9|31.3|29.3|30.88|28.88|0
1749236100000|2025-06-06 18:55:00|30.88|28.88|30.86|28.86|30.93|28.93|30.75|28.75|0
1749236400000|2025-06-06 19:00:00|30.9|28.9|30.87|28.87|31.01|29.01|30.72|28.72|0
1749236700000|2025-06-06 19:05:00|30.85|28.85|30.96|28.96|30.96|28.96|30.68|28.68|0
1749237000000|2025-06-06 19:10:00|30.98|28.98|30.95|28.95|31.08|29.08|30.85|28.85|0
1749237300000|2025-06-06 19:15:00|30.97|28.97|31.09|29.09|31.14|29.14|30.91|28.91|0
1749237600000|2025-06-06 19:20:00|31.11|29.11|31.22|29.22|31.29|29.29|31.1|29.1|0
1749237900000|2025-06-06 19:25:00|31.24|29.24|31.35|29.35|31.35|29.35|30.99|28.99|0
1749238200000|2025-06-06 19:30:00|31.37|29.37|31.35|29.35|31.47|29.47|31.24|29.24|0
1749238500000|2025-06-06 19:35:00|31.31|29.31|31.48|29.48|31.53|29.53|31.21|29.21|0
1749238800000|2025-06-06 19:40:00|31.46|29.46|31.42|29.42|31.61|29.61|31.38|29.38|0
1749239100000|2025-06-06 19:45:00|31.44|29.44|31.42|29.42|31.52|29.52|31.19|29.19|0
1749239400000|2025-06-06 19:50:00|31.21|29.21|31.01|29.01|31.49|29.49|30.9|28.9|0
1749239700000|2025-06-06 19:55:00|31.09|29.09|31.42|29.42|31.48|29.48|31.04|29.04|0
1749240000000|2025-06-06 20:00:00|31.25|29.25|31.52|29.52|31.57|29.57|31.25|29.25|0
1749240300000|2025-06-06 20:05:00|31.5|29.5|31.42|29.42|31.5|29.5|31.37|29.37|0
1749240600000|2025-06-06 20:10:00|31.44|29.44|31.3|29.3|31.51|29.51|31.27|29.27|0
1749428100000|2025-06-09 00:15:00|31.39|29.39|31.43|29.43|31.44|29.44|31.38|29.38|0
1749428400000|2025-06-09 00:20:00|31.45|29.45|31.87|29.87|31.89|29.89|31.4|29.4|0
1749428700000|2025-06-09 00:25:00|31.89|29.89|31.82|29.82|31.93|29.93|31.8|29.8|0
1749429000000|2025-06-09 00:30:00|31.81|29.81|31.82|29.82|31.83|29.83|31.64|29.64|0
1749429300000|2025-06-09 00:35:00|31.81|29.81|31.89|29.89|31.96|29.96|31.7|29.7|0
1749429600000|2025-06-09 00:40:00|31.88|29.88|32|30|32.04|30.04|31.76|29.76|0
1749429900000|2025-06-09 00:45:00|31.99|29.99|31.9|29.9|32.02|30.02|31.84|29.84|0
1749430200000|2025-06-09 00:50:00|31.89|29.89|31.98|29.98|32|30|31.87|29.87|0
1749430500000|2025-06-09 00:55:00|31.96|29.96|31.96|29.96|31.99|29.99|31.89|29.89|0
1749430800000|2025-06-09 01:00:00|31.98|29.98|32.11|30.11|32.13|30.13|31.92|29.92|0
1749431100000|2025-06-09 01:05:00|32.1|30.1|32.13|30.13|32.15|30.15|32.04|30.04|0
1749431400000|2025-06-09 01:10:00|32.11|30.11|31.98|29.98|32.13|30.13|31.94|29.94|0
1749431700000|2025-06-09 01:15:00|31.99|29.99|31.98|29.98|32.03|30.03|31.95|29.95|0
1749432000000|2025-06-09 01:20:00|31.99|29.99|32.08|30.08|32.17|30.17|31.99|29.99|0
1749432300000|2025-06-09 01:25:00|32.11|30.11|32.06|30.06|32.2|30.2|32.06|30.06|0
1749432600000|2025-06-09 01:30:00|32.05|30.05|32.13|30.13|32.19|30.19|32.05|30.05|0
1749432900000|2025-06-09 01:35:00|32.15|30.15|32.24|30.24|32.26|30.26|32.12|30.12|0
1749433200000|2025-06-09 01:40:00|32.25|30.25|32.3|30.3|32.34|30.34|32.25|30.25|0
1749433500000|2025-06-09 01:45:00|32.28|30.28|32.14|30.14|32.28|30.28|32.06|30.06|0
1749433800000|2025-06-09 01:50:00|32.07|30.07|32.1|30.1|32.14|30.14|32.04|30.04|0
1749434100000|2025-06-09 01:55:00|32.11|30.11|32.11|30.11|32.13|30.13|32.06|30.06|0
1749434400000|2025-06-09 02:00:00|32.12|30.12|31.9|29.9|32.12|30.12|31.9|29.9|0
1749434700000|2025-06-09 02:05:00|31.88|29.88|32.12|30.12|32.18|30.18|31.88|29.88|0
1749435000000|2025-06-09 02:10:00|32.13|30.13|32.15|30.15|32.18|30.18|32.12|30.12|0
1749435300000|2025-06-09 02:15:00|32.17|30.17|32.22|30.22|32.32|30.32|32.14|30.14|0
1749435600000|2025-06-09 02:20:00|32.23|30.23|32.37|30.37|32.41|30.41|32.23|30.23|0
1749435900000|2025-06-09 02:25:00|32.38|30.38|32.4|30.4|32.46|30.46|32.34|30.34|0
1749436200000|2025-06-09 02:30:00|32.39|30.39|32.52|30.52|32.53|30.53|32.38|30.38|0
1749436500000|2025-06-09 02:35:00|32.5|30.5|32.35|30.35|32.5|30.5|32.31|30.31|0
1749436800000|2025-06-09 02:40:00|32.34|30.34|32.35|30.35|32.37|30.37|32.27|30.27|0
1749437100000|2025-06-09 02:45:00|32.33|30.33|32.34|30.34|32.41|30.41|32.28|30.28|0
1749437400000|2025-06-09 02:50:00|32.33|30.33|32.25|30.25|32.34|30.34|32.2|30.2|0
1749437700000|2025-06-09 02:55:00|32.26|30.26|32.18|30.18|32.26|30.26|32.15|30.15|0
1749438000000|2025-06-09 03:00:00|32.19|30.19|32.23|30.23|32.29|30.29|32.19|30.19|0
1749438300000|2025-06-09 03:05:00|32.25|30.25|32.36|30.36|32.4|30.4|32.21|30.21|0
1749438600000|2025-06-09 03:10:00|32.38|30.38|32.5|30.5|32.51|30.51|32.37|30.37|0
1749438900000|2025-06-09 03:15:00|32.48|30.48|32.52|30.52|32.52|30.52|32.46|30.46|0
1749439200000|2025-06-09 03:20:00|32.5|30.5|32.5|30.5|32.57|30.57|32.46|30.46|0
1749439500000|2025-06-09 03:25:00|32.53|30.53|32.56|30.56|32.57|30.57|32.5|30.5|0
1749439800000|2025-06-09 03:30:00|32.55|30.55|32.55|30.55|32.56|30.56|32.5|30.5|0
1749440100000|2025-06-09 03:35:00|32.56|30.56|32.49|30.49|32.57|30.57|32.47|30.47|0
1749440400000|2025-06-09 03:40:00|32.5|30.5|32.52|30.52|32.57|30.57|32.48|30.48|0
1749440700000|2025-06-09 03:45:00|32.53|30.53|32.39|30.39|32.55|30.55|32.39|30.39|0
1749441000000|2025-06-09 03:50:00|32.4|30.4|32.38|30.38|32.4|30.4|32.36|30.36|0
1749441300000|2025-06-09 03:55:00|32.37|30.37|32.29|30.29|32.38|30.38|32.29|30.29|0
1749441600000|2025-06-09 04:00:00|32.31|30.31|32.24|30.24|32.39|30.39|32.23|30.23|0
1749441900000|2025-06-09 04:05:00|32.23|30.23|32.27|30.27|32.31|30.31|32.19|30.19|0
1749442200000|2025-06-09 04:10:00|32.21|30.21|32.09|30.09|32.25|30.25|32.05|30.05|0
1749442500000|2025-06-09 04:15:00|32.07|30.07|32.13|30.13|32.15|30.15|32.02|30.02|0
1749442800000|2025-06-09 04:20:00|32.14|30.14|32.36|30.36|32.38|30.38|32.13|30.13|0
1749443100000|2025-06-09 04:25:00|32.33|30.33|32.31|30.31|32.33|30.33|32.25|30.25|0
1749443400000|2025-06-09 04:30:00|32.3|30.3|32.3|30.3|32.32|30.32|32.27|30.27|0
1749443700000|2025-06-09 04:35:00|32.28|30.28|32.27|30.27|32.36|30.36|32.23|30.23|0
1749444000000|2025-06-09 04:40:00|32.28|30.28|32.3|30.3|32.38|30.38|32.24|30.24|0
1749444300000|2025-06-09 04:45:00|32.26|30.26|32.24|30.24|32.26|30.26|32.17|30.17|0
1749444600000|2025-06-09 04:50:00|32.23|30.23|32.19|30.19|32.27|30.27|32.16|30.16|0
1749444900000|2025-06-09 04:55:00|32.17|30.17|31.98|29.98|32.2|30.2|31.95|29.95|0
1749445200000|2025-06-09 05:00:00|31.96|29.96|32.17|30.17|32.23|30.23|31.96|29.96|0
1749445500000|2025-06-09 05:05:00|32.18|30.18|32.23|30.23|32.29|30.29|32.17|30.17|0
1749445800000|2025-06-09 05:10:00|32.22|30.22|32.14|30.14|32.23|30.23|32.11|30.11|0
1749446100000|2025-06-09 05:15:00|32.13|30.13|32.16|30.16|32.22|30.22|32.1|30.1|0
1749446400000|2025-06-09 05:20:00|32.14|30.14|32.05|30.05|32.14|30.14|32.05|30.05|0
1749446700000|2025-06-09 05:25:00|32.06|30.06|32.09|30.09|32.1|30.1|32.04|30.04|0
1749447000000|2025-06-09 05:30:00|32.07|30.07|32.06|30.06|32.11|30.11|32.04|30.04|0
1749447300000|2025-06-09 05:35:00|32.08|30.08|32.07|30.07|32.11|30.11|32.04|30.04|0
1749447600000|2025-06-09 05:40:00|32.09|30.09|32.08|30.08|32.17|30.17|32.07|30.07|0
1749447900000|2025-06-09 05:45:00|32.06|30.06|32.14|30.14|32.17|30.17|32.06|30.06|0
1749448200000|2025-06-09 05:50:00|32.12|30.12|32.07|30.07|32.12|30.12|32.02|30.02|0
1749448500000|2025-06-09 05:55:00|32.05|30.05|31.98|29.98|32.09|30.09|31.96|29.96|0
1749448800000|2025-06-09 06:00:00|31.97|29.97|31.92|29.92|32.01|30.01|31.92|29.92|0
1749449100000|2025-06-09 06:05:00|31.93|29.93|31.96|29.96|32.01|30.01|31.88|29.88|0
1749449400000|2025-06-09 06:10:00|31.97|29.97|32.12|30.12|32.19|30.19|31.96|29.96|0
1749449700000|2025-06-09 06:15:00|32.14|30.14|32.08|30.08|32.16|30.16|32.02|30.02|0
1749450000000|2025-06-09 06:20:00|32.07|30.07|32.1|30.1|32.11|30.11|32.03|30.03|0
1749450300000|2025-06-09 06:25:00|32.08|30.08|31.99|29.99|32.11|30.11|31.95|29.95|0
1749450600000|2025-06-09 06:30:00|31.97|29.97|31.91|29.91|32.04|30.04|31.86|29.86|0
1749450900000|2025-06-09 06:35:00|31.93|29.93|31.84|29.84|31.95|29.95|31.82|29.82|0
1749451200000|2025-06-09 06:40:00|31.83|29.83|31.81|29.81|31.88|29.88|31.81|29.81|0
1749451500000|2025-06-09 06:45:00|31.74|29.74|31.66|29.66|31.81|29.81|31.6|29.6|0
1749451800000|2025-06-09 06:50:00|31.65|29.65|31.35|29.35|31.69|29.69|31.35|29.35|0
1749452100000|2025-06-09 06:55:00|31.37|29.37|31.36|29.36|31.5|29.5|31.35|29.35|0
1749452400000|2025-06-09 07:00:00|31.33|29.33|31.29|29.29|31.48|29.48|31.23|29.23|0
1749452700000|2025-06-09 07:05:00|31.3|29.3|31.28|29.28|31.36|29.36|31.2|29.2|0
1749453000000|2025-06-09 07:10:00|31.32|29.32|31.41|29.41|31.59|29.59|31.32|29.32|0
1749453300000|2025-06-09 07:15:00|31.43|29.43|31.58|29.58|31.62|29.62|31.37|29.37|0
1749453600000|2025-06-09 07:20:00|31.6|29.6|31.43|29.43|31.7|29.7|31.37|29.37|0
1749453900000|2025-06-09 07:25:00|31.45|29.45|31.45|29.45|31.48|29.48|31.32|29.32|0
1749454200000|2025-06-09 07:30:00|31.44|29.44|31.22|29.22|31.44|29.44|31.16|29.16|0
1749454500000|2025-06-09 07:35:00|31.21|29.21|31.15|29.15|31.28|29.28|31.12|29.12|0
1749454800000|2025-06-09 07:40:00|31.17|29.17|31.15|29.15|31.19|29.19|31.11|29.11|0
1749455100000|2025-06-09 07:45:00|31.16|29.16|31.04|29.04|31.17|29.17|31|29|0
1749455400000|2025-06-09 07:50:00|31.03|29.03|30.93|28.93|31.07|29.07|30.89|28.89|0
1749455700000|2025-06-09 07:55:00|30.92|28.92|30.93|28.93|31|29|30.92|28.92|0
1749456000000|2025-06-09 08:00:00|30.91|28.91|30.84|28.84|30.96|28.96|30.78|28.78|0
1749456300000|2025-06-09 08:05:00|30.83|28.83|30.74|28.74|30.85|28.85|30.69|28.69|0
1749456600000|2025-06-09 08:10:00|30.78|28.78|30.78|28.78|30.83|28.83|30.67|28.67|0
1749456900000|2025-06-09 08:15:00|30.77|28.77|30.77|28.77|30.81|28.81|30.69|28.69|0
1749457200000|2025-06-09 08:20:00|30.75|28.75|30.86|28.86|30.86|28.86|30.7|28.7|0
1749457500000|2025-06-09 08:25:00|30.87|28.87|31.05|29.05|31.1|29.1|30.87|28.87|0
1749457800000|2025-06-09 08:30:00|31.04|29.04|31.27|29.27|31.3|29.3|31.02|29.02|0
1749458100000|2025-06-09 08:35:00|31.28|29.28|31.23|29.23|31.29|29.29|31.15|29.15|0
1749458400000|2025-06-09 08:40:00|31.21|29.21|31.14|29.14|31.28|29.28|31.08|29.08|0
1749458700000|2025-06-09 08:45:00|31.16|29.16|30.85|28.85|31.21|29.21|30.83|28.83|0
1749459000000|2025-06-09 08:50:00|30.82|28.82|30.62|28.62|30.88|28.88|30.57|28.57|0
1749459300000|2025-06-09 08:55:00|30.6|28.6|30.56|28.56|30.64|28.64|30.45|28.45|0
1749459600000|2025-06-09 09:00:00|30.55|28.55|30.58|28.58|30.63|28.63|30.55|28.55|0
1749459900000|2025-06-09 09:05:00|30.6|28.6|30.86|28.86|30.88|28.88|30.58|28.58|0
1749460200000|2025-06-09 09:10:00|30.85|28.85|30.79|28.79|30.87|28.87|30.78|28.78|0
1749460500000|2025-06-09 09:15:00|30.77|28.77|30.8|28.8|30.91|28.91|30.75|28.75|0
1749460800000|2025-06-09 09:20:00|30.83|28.83|30.78|28.78|30.89|28.89|30.78|28.78|0
1749461100000|2025-06-09 09:25:00|30.77|28.77|30.72|28.72|30.86|28.86|30.69|28.69|0
1749461400000|2025-06-09 09:30:00|30.74|28.74|30.68|28.68|30.75|28.75|30.66|28.66|0
1749461700000|2025-06-09 09:35:00|30.67|28.67|30.72|28.72|30.74|28.74|30.62|28.62|0
1749462000000|2025-06-09 09:40:00|30.7|28.7|30.73|28.73|30.77|28.77|30.65|28.65|0
1749462300000|2025-06-09 09:45:00|30.72|28.72|30.74|28.74|30.77|28.77|30.7|28.7|0
1749462600000|2025-06-09 09:50:00|30.72|28.72|30.83|28.83|30.84|28.84|30.63|28.63|0
1749462900000|2025-06-09 09:55:00|30.84|28.84|30.86|28.86|30.9|28.9|30.79|28.79|0
1749463200000|2025-06-09 10:00:00|30.9|28.9|30.88|28.88|30.95|28.95|30.85|28.85|0
1749463500000|2025-06-09 10:05:00|30.87|28.87|30.87|28.87|30.91|28.91|30.84|28.84|0
1749463800000|2025-06-09 10:10:00|30.85|28.85|30.88|28.88|30.95|28.95|30.84|28.84|0
1749464100000|2025-06-09 10:15:00|30.87|28.87|30.9|28.9|30.91|28.91|30.84|28.84|0
1749464400000|2025-06-09 10:20:00|30.89|28.89|31.02|29.02|31.05|29.05|30.83|28.83|0
1749464700000|2025-06-09 10:25:00|31.01|29.01|31.01|29.01|31.06|29.06|30.97|28.97|0
1749465000000|2025-06-09 10:30:00|31.03|29.03|30.91|28.91|31.03|29.03|30.88|28.88|0
1749465300000|2025-06-09 10:35:00|30.92|28.92|30.92|28.92|30.94|28.94|30.88|28.88|0
1749465600000|2025-06-09 10:40:00|30.9|28.9|31.04|29.04|31.06|29.06|30.87|28.87|0
1749465900000|2025-06-09 10:45:00|31.02|29.02|31.1|29.1|31.14|29.14|31|29|0
1749466200000|2025-06-09 10:50:00|31.12|29.12|31.1|29.1|31.19|29.19|31.06|29.06|0
1749466500000|2025-06-09 10:55:00|31.11|29.11|31.05|29.05|31.22|29.22|31.01|29.01|0
1749466800000|2025-06-09 11:00:00|31.04|29.04|30.83|28.83|31.04|29.04|30.77|28.77|0
1749467100000|2025-06-09 11:05:00|30.81|28.81|30.73|28.73|30.85|28.85|30.65|28.65|0
1749467400000|2025-06-09 11:10:00|30.71|28.71|30.86|28.86|30.99|28.99|30.7|28.7|0
1749467700000|2025-06-09 11:15:00|30.82|28.82|30.72|28.72|30.88|28.88|30.57|28.57|0
1749468000000|2025-06-09 11:20:00|30.73|28.73|30.52|28.52|30.77|28.77|30.44|28.44|0
1749468300000|2025-06-09 11:25:00|30.54|28.54|30.65|28.65|30.73|28.73|30.54|28.54|0
1749468600000|2025-06-09 11:30:00|30.64|28.64|30.44|28.44|30.72|28.72|30.38|28.38|0
1749468900000|2025-06-09 11:35:00|30.45|28.45|30.27|28.27|30.47|28.47|30.17|28.17|0
1749469200000|2025-06-09 11:40:00|30.24|28.24|30.38|28.38|30.44|28.44|30.22|28.22|0
1749469500000|2025-06-09 11:45:00|30.37|28.37|30.47|28.47|30.52|28.52|30.36|28.36|0
1749469800000|2025-06-09 11:50:00|30.49|28.49|30.46|28.46|30.49|28.49|30.38|28.38|0
1749470100000|2025-06-09 11:55:00|30.48|28.48|30.41|28.41|30.48|28.48|30.26|28.26|0
1749470400000|2025-06-09 12:00:00|30.39|28.39|30.44|28.44|31.15|29.15|30.31|28.31|0
1749470700000|2025-06-09 12:05:00|30.45|28.45|30.51|28.51|30.54|28.54|30.38|28.38|0
1749471000000|2025-06-09 12:10:00|30.52|28.52|30.58|28.58|30.61|28.61|30.46|28.46|0
1749471300000|2025-06-09 12:15:00|30.55|28.55|30.52|28.52|30.69|28.69|30.46|28.46|0
1749471600000|2025-06-09 12:20:00|30.51|28.51|30.42|28.42|30.54|28.54|30.35|28.35|0
1749471900000|2025-06-09 12:25:00|30.43|28.43|30.4|28.4|30.45|28.45|30.35|28.35|0
1749472200000|2025-06-09 12:30:00|30.38|28.38|30.43|28.43|30.45|28.45|29.09|27.09|0
1749472500000|2025-06-09 12:35:00|30.47|28.47|30.48|28.48|30.51|28.51|30.36|28.36|0
1749472800000|2025-06-09 12:40:00|30.46|28.46|30.42|28.42|30.59|28.59|30.38|28.38|0
1749473100000|2025-06-09 12:45:00|30.4|28.4|30.51|28.51|30.51|28.51|30.38|28.38|0
1749473400000|2025-06-09 12:50:00|30.49|28.49|30.57|28.57|30.57|28.57|30.47|28.47|0
1749473700000|2025-06-09 12:55:00|30.55|28.55|30.6|28.6|30.65|28.65|30.53|28.53|0
1749474000000|2025-06-09 13:00:00|30.67|28.67|30.47|28.47|30.69|28.69|30.47|28.47|0
1749474300000|2025-06-09 13:05:00|30.45|28.45|30.53|28.53|30.58|28.58|30.45|28.45|0
1749474600000|2025-06-09 13:10:00|30.51|28.51|30.51|28.51|30.55|28.55|30.44|28.44|0
1749474900000|2025-06-09 13:15:00|30.53|28.53|30.73|28.73|30.77|28.77|30.49|28.49|0
1749475200000|2025-06-09 13:20:00|30.74|28.74|30.85|28.25|30.85|28.75|30.48|28.25|0
1749475500000|2025-06-09 13:25:00|30.9|28.3|31.01|28.41|31.05|28.45|30.77|28.17|0
1749475800000|2025-06-09 13:30:00|30.62|28.62|31.31|29.31|31.43|29.43|30.62|28.62|0
1749476100000|2025-06-09 13:35:00|31.33|29.33|31.18|29.18|31.47|29.47|30.99|28.99|0
1749476400000|2025-06-09 13:40:00|31.2|29.2|30.73|28.73|31.2|29.2|30.67|28.67|0
1749476700000|2025-06-09 13:45:00|30.7|28.7|30.45|28.45|30.8|28.8|30.45|28.45|0
1749477000000|2025-06-09 13:50:00|30.47|28.47|30.46|28.46|30.62|28.62|30.42|28.42|0
1749477300000|2025-06-09 13:55:00|30.44|28.44|30.78|28.78|30.78|28.78|30.38|28.38|0
1749477600000|2025-06-09 14:00:00|30.74|28.74|30.84|28.84|30.88|28.88|30.49|28.49|0
1749477900000|2025-06-09 14:05:00|30.82|28.82|30.59|28.59|30.82|28.82|30.53|28.53|0
1749478200000|2025-06-09 14:10:00|30.61|28.61|30.25|28.25|30.61|28.61|30.19|28.19|0
1749478500000|2025-06-09 14:15:00|30.27|28.27|30.14|28.14|30.37|28.37|30.07|28.07|0
1749478800000|2025-06-09 14:20:00|30.12|28.12|29.98|27.98|30.16|28.16|29.92|27.92|0
1749479100000|2025-06-09 14:25:00|30|28|30.04|28.04|30.11|28.11|29.9|27.9|0
1749479400000|2025-06-09 14:30:00|30.06|28.06|29.88|27.88|30.2|28.2|29.53|27.53|0
1749479700000|2025-06-09 14:35:00|29.85|27.85|29.87|27.87|30|28|29.73|27.73|0
1749480000000|2025-06-09 14:40:00|29.89|27.89|30.19|28.19|30.22|28.22|29.83|27.83|0
1749480300000|2025-06-09 14:45:00|30.21|28.21|30.32|28.32|30.43|28.43|30.18|28.18|0
1749480600000|2025-06-09 14:50:00|30.34|28.34|30.26|28.26|30.49|28.49|30.12|28.12|0
1749480900000|2025-06-09 14:55:00|30.28|28.28|30.21|28.21|30.41|28.41|30.17|28.17|0
1749481200000|2025-06-09 15:00:00|30.2|28.2|30.07|28.07|30.23|28.23|29.98|27.98|0
1749481500000|2025-06-09 15:05:00|30.05|28.05|29.9|27.9|30.07|28.07|29.9|27.9|0
1749481800000|2025-06-09 15:10:00|29.95|27.95|30.1|28.1|30.12|28.12|29.87|27.87|0
1749482100000|2025-06-09 15:15:00|30.12|28.12|30.21|28.21|30.32|28.32|30.01|28.01|0
1749482400000|2025-06-09 15:20:00|30.23|28.23|30.22|28.22|30.45|28.45|30.1|28.1|0
1749482700000|2025-06-09 15:25:00|30.2|28.2|30.41|28.41|30.49|28.49|30.19|28.19|0
1749483000000|2025-06-09 15:30:00|30.43|28.43|30.16|28.16|30.44|28.44|30.08|28.08|0
1749483300000|2025-06-09 15:35:00|30.14|28.14|29.94|27.94|30.18|28.18|29.94|27.94|0
1749483600000|2025-06-09 15:40:00|29.96|27.96|29.95|27.95|30.08|28.08|29.89|27.89|0
1749483900000|2025-06-09 15:45:00|29.92|27.92|29.95|27.95|30|28|29.81|27.81|0
1749484200000|2025-06-09 15:50:00|29.93|27.93|29.65|27.65|29.93|27.93|29.63|27.63|0
1749484500000|2025-06-09 15:55:00|29.63|27.63|29.7|27.7|29.76|27.76|29.6|27.6|0
1749484800000|2025-06-09 16:00:00|29.71|27.71|29.69|27.69|29.84|27.84|29.58|27.58|0
1749485100000|2025-06-09 16:05:00|29.71|27.71|29.96|27.96|30.1|28.1|29.61|27.61|0
1749485400000|2025-06-09 16:10:00|29.99|27.99|29.74|27.74|30.07|28.07|29.72|27.72|0
1749485700000|2025-06-09 16:15:00|29.76|27.76|29.83|27.83|29.91|27.91|29.72|27.72|0
1749486000000|2025-06-09 16:20:00|29.82|27.82|29.65|27.65|29.89|27.89|29.62|27.62|0
1749486300000|2025-06-09 16:25:00|29.63|27.63|29.79|27.79|29.81|27.81|29.62|27.62|0
1749486600000|2025-06-09 16:30:00|29.77|27.77|29.52|27.52|29.79|27.79|29.52|27.52|0
1749486900000|2025-06-09 16:35:00|29.5|27.5|29.51|27.51|29.6|27.6|29.49|27.49|0
1749487200000|2025-06-09 16:40:00|29.53|27.53|29.39|27.39|29.56|27.56|29.38|27.38|0
1749487500000|2025-06-09 16:45:00|29.4|27.4|29.42|27.42|29.44|27.44|29.25|27.25|0
1749487800000|2025-06-09 16:50:00|29.4|27.4|29.1|27.1|29.42|27.42|28.95|26.95|0
1749488100000|2025-06-09 16:55:00|29.07|27.07|29.35|27.35|29.37|27.37|29.07|27.07|0
1749488400000|2025-06-09 17:00:00|29.26|27.26|29.19|27.19|29.38|27.38|29.15|27.15|0
1749488700000|2025-06-09 17:05:00|29.18|27.18|29.14|27.14|29.19|27.19|29.03|27.03|0
1749489000000|2025-06-09 17:10:00|29.12|27.12|29.19|27.19|29.34|27.34|29.09|27.09|0
1749489300000|2025-06-09 17:15:00|29.2|27.2|29.46|27.46|29.64|27.64|29.18|27.18|0
1749489600000|2025-06-09 17:20:00|29.44|27.44|29.22|27.22|29.52|27.52|29.22|27.22|0
1749489900000|2025-06-09 17:25:00|29.2|27.2|29.05|27.05|29.2|27.2|28.88|26.88|0
1749490200000|2025-06-09 17:30:00|29.07|27.07|29.17|27.17|29.23|27.23|29.03|27.03|0
1749490500000|2025-06-09 17:35:00|29.15|27.15|28.98|26.98|29.21|27.21|28.92|26.92|0
1749490800000|2025-06-09 17:40:00|28.97|26.97|28.75|26.75|29.01|27.01|28.75|26.75|0
1749491100000|2025-06-09 17:45:00|28.74|26.74|28.84|26.84|28.85|26.85|28.74|26.74|0
1749491400000|2025-06-09 17:50:00|28.82|26.82|28.7|26.7|28.82|26.82|28.65|26.65|0
1749491700000|2025-06-09 17:55:00|28.72|26.72|28.88|26.88|28.9|26.9|28.72|26.72|0
1749492000000|2025-06-09 18:00:00|28.91|26.91|29.02|27.02|29.04|27.04|28.83|26.83|0
1749492300000|2025-06-09 18:05:00|29.03|27.03|28.99|26.99|29.09|27.09|28.94|26.94|0
1749492600000|2025-06-09 18:10:00|28.98|26.98|28.86|26.86|28.99|26.99|28.86|26.86|0
1749492900000|2025-06-09 18:15:00|28.84|26.84|28.9|26.9|28.94|26.94|28.81|26.81|0
1749493200000|2025-06-09 18:20:00|28.88|26.88|28.87|26.87|28.92|26.92|28.82|26.82|0
1749493500000|2025-06-09 18:25:00|28.85|26.85|28.85|26.85|28.92|26.92|28.69|26.69|0
1749493800000|2025-06-09 18:30:00|28.9|26.9|28.84|26.84|28.9|26.9|28.75|26.75|0
1749494100000|2025-06-09 18:35:00|28.85|26.85|29.17|27.17|29.24|27.24|28.76|26.76|0
1749494400000|2025-06-09 18:40:00|29.21|27.21|29.2|27.2|29.38|27.38|29.2|27.2|0
1749494700000|2025-06-09 18:45:00|29.18|27.18|29.02|27.02|29.26|27.26|28.91|26.91|0
1749495000000|2025-06-09 18:50:00|29.01|27.01|29.01|27.01|29.05|27.05|28.94|26.94|0
1749495300000|2025-06-09 18:55:00|28.99|26.99|29.02|27.02|29.02|27.02|28.83|26.83|0
1749495600000|2025-06-09 19:00:00|29.04|27.04|28.95|26.95|29.05|27.05|28.88|26.88|0
1749495900000|2025-06-09 19:05:00|28.94|26.94|29.09|27.09|29.18|27.18|28.92|26.92|0
1749496200000|2025-06-09 19:10:00|29.1|27.1|29.26|27.26|29.28|27.28|29.02|27.02|0
1749496500000|2025-06-09 19:15:00|29.24|27.24|29.24|27.24|29.31|27.31|29.16|27.16|0
1749496800000|2025-06-09 19:20:00|29.22|27.22|29.4|27.4|29.49|27.49|29.22|27.22|0
1749497100000|2025-06-09 19:25:00|29.42|27.42|29.33|27.33|29.46|27.46|29.31|27.31|0
1749497400000|2025-06-09 19:30:00|29.36|27.36|29.39|27.39|29.59|27.59|29.33|27.33|0
1749497700000|2025-06-09 19:35:00|29.41|27.41|29.25|27.25|29.41|27.41|29.11|27.11|0
1749498000000|2025-06-09 19:40:00|29.31|27.31|29.49|27.49|29.55|27.55|29.26|27.26|0
1749498300000|2025-06-09 19:45:00|29.48|27.48|29.48|27.48|29.69|27.69|29.43|27.43|0
1749498600000|2025-06-09 19:50:00|29.23|27.23|29.62|27.62|29.62|27.62|29.05|27.05|0
1749498900000|2025-06-09 19:55:00|29.38|27.38|30.14|28.14|30.14|28.14|29.35|27.35|0
1749499200000|2025-06-09 20:00:00|30.05|28.05|30|28|30.15|28.15|29.88|27.88|0
1749499500000|2025-06-09 20:05:00|29.98|27.98|30.06|28.06|30.08|28.08|29.94|27.94|0
1749499800000|2025-06-09 20:10:00|30.07|28.07|30.04|28.04|30.15|28.15|30.01|28.01|0
1749500100000|2025-06-09 20:15:00|30.02|28.02|30.13|28.13|30.19|28.19|30.02|28.02|0
1749500400000|2025-06-09 20:20:00|30.14|28.14|30.14|28.14|30.16|28.16|30.07|28.07|0
1749500700000|2025-06-09 20:25:00|30.13|28.13|30.09|28.09|30.16|28.16|30.06|28.06|0
1749501000000|2025-06-09 20:30:00|30.1|28.1|30.01|28.01|30.1|28.1|29.96|27.96|0
1749501300000|2025-06-09 20:35:00|29.92|27.92|29.92|27.92|29.96|27.96|29.88|27.88|0
1749501600000|2025-06-09 20:40:00|29.9|27.9|29.88|27.88|29.95|27.95|29.86|27.86|0
1749501900000|2025-06-09 20:45:00|29.9|27.9|29.9|27.9|29.91|27.91|29.85|27.85|0
1749502200000|2025-06-09 20:50:00|29.88|27.88|29.88|27.88|29.9|27.9|29.81|27.81|0
1749502500000|2025-06-09 20:55:00|30.18|27.58|30.04|27.44|30.18|27.58|30.04|27.44|0
1749502800000|2025-06-09 21:00:00|30.05|27.45|30.06|27.46|30.06|27.46|30.03|27.43|0
1749503100000|2025-06-09 21:05:00|30.04|27.44|30.06|27.46|30.06|27.46|30.04|27.44|0
1749503400000|2025-06-09 21:10:00|30.05|27.45|30.05|27.45|30.05|27.45|30.04|27.44|0
1749503700000|2025-06-09 21:15:00|30.04|27.44|30.07|27.47|30.08|27.48|30.03|27.43|0
1749504000000|2025-06-09 21:20:00|30.08|27.48|30.07|27.47|30.09|27.49|30.07|27.47|0
1749504300000|2025-06-09 21:25:00|30.08|27.48|30.03|27.43|30.08|27.48|30.03|27.43|0
1749504600000|2025-06-09 21:30:00|30.05|27.45|30.01|27.41|30.05|27.45|30|27.4|0
1749504900000|2025-06-09 21:35:00|30.02|27.42|30.02|27.42|30.05|27.45|30.02|27.42|0
1749505200000|2025-06-09 21:40:00|30.06|27.46|30.04|27.44|30.06|27.46|30.02|27.42|0
1749505500000|2025-06-09 21:45:00|30.03|27.43|30.02|27.42|30.05|27.45|30.02|27.42|0
1749505800000|2025-06-09 21:50:00|30.01|27.41|30.02|27.42|30.02|27.42|30.01|27.41|0
1749506100000|2025-06-09 21:55:00|30.03|27.43|30.01|27.41|30.03|27.43|30|27.4|0
1749506400000|2025-06-09 22:00:00|30|27.4|29.77|27.17|30.01|27.41|29.74|27.14|0
1749506700000|2025-06-09 22:05:00|29.78|27.18|29.84|27.24|29.9|27.3|29.74|27.14|0
1749507000000|2025-06-09 22:10:00|29.86|27.26|29.77|27.17|29.86|27.26|29.73|27.13|0
1749507300000|2025-06-09 22:15:00|29.75|27.15|29.69|27.09|29.77|27.17|29.68|27.08|0
1749507600000|2025-06-09 22:20:00|29.68|27.08|29.73|27.13|29.76|27.16|29.68|27.08|0
1749507900000|2025-06-09 22:25:00|29.74|27.14|29.83|27.23|29.83|27.23|29.71|27.11|0
1749508200000|2025-06-09 22:30:00|29.82|27.22|29.9|27.3|29.94|27.34|29.8|27.2|0
1749508500000|2025-06-09 22:35:00|29.91|27.31|29.9|27.3|29.94|27.34|29.88|27.28|0
1749508800000|2025-06-09 22:40:00|29.92|27.32|29.9|27.3|29.94|27.34|29.9|27.3|0
1749509100000|2025-06-09 22:45:00|29.92|27.32|29.93|27.33|29.93|27.33|29.9|27.3|0
1749509400000|2025-06-09 22:50:00|29.92|27.32|29.97|27.37|29.99|27.39|29.91|27.31|0
1749509700000|2025-06-09 22:55:00|29.95|27.35|29.98|27.38|30|27.4|29.93|27.33|0
1749510000000|2025-06-09 23:00:00|29.96|27.36|29.94|27.34|29.96|27.36|29.89|27.29|0
1749510300000|2025-06-09 23:05:00|29.96|27.36|29.94|27.34|29.98|27.38|29.91|27.31|0
1749510600000|2025-06-09 23:10:00|29.95|27.35|29.96|27.36|29.99|27.39|29.95|27.35|0
1749510900000|2025-06-09 23:15:00|29.94|27.34|29.87|27.27|29.94|27.34|29.87|27.27|0
1749511200000|2025-06-09 23:20:00|29.88|27.28|29.86|27.26|29.88|27.28|29.86|27.26|0
1749511500000|2025-06-09 23:25:00|29.85|27.25|29.86|27.26|29.9|27.3|29.85|27.25|0
1749511800000|2025-06-09 23:30:00|29.84|27.24|29.86|27.26|29.88|27.28|29.83|27.23|0
1749512100000|2025-06-09 23:35:00|29.84|27.24|29.86|27.26|29.89|27.29|29.84|27.24|0
1749512400000|2025-06-09 23:40:00|29.84|27.24|29.87|27.27|29.89|27.29|29.82|27.22|0
1749512700000|2025-06-09 23:45:00|29.86|27.26|29.87|27.27|29.9|27.3|29.84|27.24|0
1749513000000|2025-06-09 23:50:00|29.85|27.25|29.83|27.23|29.87|27.27|29.8|27.2|0
1749513300000|2025-06-09 23:55:00|29.85|27.25|29.87|27.27|29.89|27.29|29.83|27.23|0
1749513600000|2025-06-10 00:00:00|29.9|27.3|30.06|27.46|30.1|27.5|29.89|27.29|0
1749513900000|2025-06-10 00:05:00|30.08|27.48|30.12|27.52|30.17|27.57|30.08|27.48|0
1749514200000|2025-06-10 00:10:00|30.13|27.53|30.17|27.57|30.19|27.59|30.08|27.48|0
1749514500000|2025-06-10 00:15:00|30.15|27.55|29.76|27.76|30.19|27.83|29.68|27.53|0
1749514800000|2025-06-10 00:20:00|29.75|27.75|29.7|27.7|29.77|27.77|29.63|27.63|0
1749515100000|2025-06-10 00:25:00|29.68|27.68|29.49|27.49|29.7|27.7|29.45|27.45|0
1749515400000|2025-06-10 00:30:00|29.5|27.5|29.42|27.42|29.55|27.55|29.38|27.38|0
1749515700000|2025-06-10 00:35:00|29.4|27.4|29.4|27.4|29.46|27.46|29.35|27.35|0
1749516000000|2025-06-10 00:40:00|29.42|27.42|29.22|27.22|29.45|27.45|29.19|27.19|0
1749516300000|2025-06-10 00:45:00|29.24|27.24|29.16|27.16|29.26|27.26|29.05|27.05|0
1749516600000|2025-06-10 00:50:00|29.17|27.17|29.13|27.13|29.2|27.2|29.08|27.08|0
1749516900000|2025-06-10 00:55:00|29.11|27.11|29.31|27.31|29.34|27.34|29.09|27.09|0
1749517200000|2025-06-10 01:00:00|29.3|27.3|29.21|27.21|29.31|27.31|29.16|27.16|0
1749517500000|2025-06-10 01:05:00|29.19|27.19|29.13|27.13|29.19|27.19|29.06|27.06|0
1749517800000|2025-06-10 01:10:00|29.14|27.14|29.04|27.04|29.14|27.14|29.02|27.02|0
1749518100000|2025-06-10 01:15:00|29.02|27.02|28.73|26.73|29.02|27.02|28.66|26.66|0
1749518400000|2025-06-10 01:20:00|28.72|26.72|28.48|26.48|28.75|26.75|28.45|26.45|0
1749518700000|2025-06-10 01:25:00|28.47|26.47|28.21|26.21|28.47|26.47|28.17|26.17|0
1749519000000|2025-06-10 01:30:00|28.19|26.19|27.95|25.95|28.25|26.25|27.93|25.93|0
1749519300000|2025-06-10 01:35:00|27.98|25.98|28.09|26.09|28.23|26.23|27.95|25.95|0
1749519600000|2025-06-10 01:40:00|28.07|26.07|28.24|26.24|28.3|26.3|28.07|26.07|0
1749519900000|2025-06-10 01:45:00|28.21|26.21|28.13|26.13|28.25|26.25|28.09|26.09|0
1749520200000|2025-06-10 01:50:00|28.17|26.17|28.16|26.16|28.2|26.2|28.06|26.06|0
1749520500000|2025-06-10 01:55:00|28.17|26.17|27.98|25.98|28.19|26.19|27.94|25.94|0
1749520800000|2025-06-10 02:00:00|27.99|25.99|28.21|26.21|28.34|26.34|27.95|25.95|0
1749521100000|2025-06-10 02:05:00|28.22|26.22|28.29|26.29|28.31|26.31|28.21|26.21|0
1749521400000|2025-06-10 02:10:00|28.28|26.28|28.25|26.25|28.33|26.33|28.23|26.23|0
1749521700000|2025-06-10 02:15:00|28.26|26.26|28.57|26.57|28.63|26.63|28.23|26.23|0
1749522000000|2025-06-10 02:20:00|28.59|26.59|28.8|26.8|28.8|26.8|28.58|26.58|0
1749522300000|2025-06-10 02:25:00|28.79|26.79|28.79|26.79|28.82|26.82|28.73|26.73|0
1749522600000|2025-06-10 02:30:00|28.8|26.8|28.78|26.78|28.81|26.81|28.73|26.73|0
1749522900000|2025-06-10 02:35:00|28.79|26.79|28.73|26.73|28.8|26.8|28.7|26.7|0
1749523200000|2025-06-10 02:40:00|28.72|26.72|28.67|26.67|28.75|26.75|28.64|26.64|0
1749523500000|2025-06-10 02:45:00|28.69|26.69|28.61|26.61|28.75|26.75|28.61|26.61|0
1749523800000|2025-06-10 02:50:00|28.63|26.63|28.43|26.43|28.64|26.64|28.38|26.38|0
1749524100000|2025-06-10 02:55:00|28.42|26.42|28.58|26.58|28.58|26.58|28.42|26.42|0
1749524400000|2025-06-10 03:00:00|28.57|26.57|28.61|26.61|28.61|26.61|28.54|26.54|0
1749524700000|2025-06-10 03:05:00|28.6|26.6|28.78|26.78|28.82|26.82|28.6|26.6|0
1749525000000|2025-06-10 03:10:00|28.8|26.8|28.78|26.78|28.81|26.81|28.72|26.72|0
1749525300000|2025-06-10 03:15:00|28.79|26.79|28.8|26.8|28.81|26.81|28.76|26.76|0
1749525600000|2025-06-10 03:20:00|28.78|26.78|28.74|26.74|28.81|26.81|28.74|26.74|0
1749525900000|2025-06-10 03:25:00|28.76|26.76|28.79|26.79|28.81|26.81|28.73|26.73|0
1749526200000|2025-06-10 03:30:00|28.77|26.77|28.78|26.78|28.81|26.81|28.76|26.76|0
1749526500000|2025-06-10 03:35:00|28.77|26.77|28.78|26.78|28.81|26.81|28.75|26.75|0
1749526800000|2025-06-10 03:40:00|28.77|26.77|28.77|26.77|28.81|26.81|28.75|26.75|0
1749527100000|2025-06-10 03:45:00|28.78|26.78|28.79|26.79|28.83|26.83|28.75|26.75|0
1749527400000|2025-06-10 03:50:00|28.81|26.81|28.79|26.79|28.81|26.81|28.75|26.75|0
1749527700000|2025-06-10 03:55:00|28.8|26.8|28.77|26.77|28.82|26.82|28.76|26.76|0
1749528000000|2025-06-10 04:00:00|28.76|26.76|28.85|26.85|28.89|26.89|28.74|26.74|0
1749528300000|2025-06-10 04:05:00|28.83|26.83|28.83|26.83|28.87|26.87|28.78|26.78|0
1749528600000|2025-06-10 04:10:00|28.84|26.84|28.89|26.89|28.91|26.91|28.84|26.84|0
1749528900000|2025-06-10 04:15:00|28.87|26.87|28.9|26.9|28.92|26.92|28.86|26.86|0
1749529200000|2025-06-10 04:20:00|28.91|26.91|29.05|27.05|29.07|27.07|28.86|26.86|0
1749529500000|2025-06-10 04:25:00|29.07|27.07|29.12|27.12|29.17|27.17|29.05|27.05|0
1749529800000|2025-06-10 04:30:00|29.13|27.13|29.13|27.13|29.15|27.15|29.08|27.08|0
1749530100000|2025-06-10 04:35:00|29.15|27.15|29.24|27.24|29.24|27.24|29.11|27.11|0
1749530400000|2025-06-10 04:40:00|29.22|27.22|29.23|27.23|29.25|27.25|29.2|27.2|0
1749530700000|2025-06-10 04:45:00|29.21|27.21|29.16|27.16|29.24|27.24|29.16|27.16|0
1749531000000|2025-06-10 04:50:00|29.17|27.17|29.19|27.19|29.21|27.21|29.15|27.15|0
1749531300000|2025-06-10 04:55:00|29.14|27.14|29.18|27.18|29.22|27.22|29.12|27.12|0
1749531600000|2025-06-10 05:00:00|29.17|27.17|29.13|27.13|29.18|27.18|29.08|27.08|0
1749531900000|2025-06-10 05:05:00|29.14|27.14|29.08|27.08|29.21|27.21|28.98|26.98|0
1749532200000|2025-06-10 05:10:00|29.06|27.06|29.16|27.16|29.17|27.17|29.03|27.03|0
1749532500000|2025-06-10 05:15:00|29.18|27.18|29.53|27.53|29.58|27.58|29.17|27.17|0
1749532800000|2025-06-10 05:20:00|29.55|27.55|30.75|28.75|30.75|28.75|29.53|27.53|0
1749533100000|2025-06-10 05:25:00|30.78|28.78|31.36|29.36|31.58|29.58|30.39|28.39|0
1749533400000|2025-06-10 05:30:00|31.3|29.3|31.54|29.54|31.91|29.91|31.18|29.18|0
1749533700000|2025-06-10 05:35:00|31.52|29.52|30.37|28.37|31.65|29.65|30.37|28.37|0
1749534000000|2025-06-10 05:40:00|30.39|28.39|30.41|28.41|30.59|28.59|30.33|28.33|0
1749534300000|2025-06-10 05:45:00|30.44|28.44|30.74|28.74|30.74|28.74|30.38|28.38|0
1749534600000|2025-06-10 05:50:00|30.72|28.72|30.69|28.69|30.88|28.88|30.49|28.49|0
1749534900000|2025-06-10 05:55:00|30.61|28.61|30.59|28.59|30.7|28.7|30.51|28.51|0
1749535200000|2025-06-10 06:00:00|30.54|28.54|30.66|28.66|30.79|28.79|30.42|28.42|0
1749535500000|2025-06-10 06:05:00|30.68|28.68|30.71|28.71|30.77|28.77|30.55|28.55|0
1749535800000|2025-06-10 06:10:00|30.72|28.72|30.73|28.73|30.74|28.74|30.53|28.53|0
1749536100000|2025-06-10 06:15:00|30.71|28.71|30.55|28.55|30.75|28.75|30.52|28.52|0
1749536400000|2025-06-10 06:20:00|30.59|28.59|30.43|28.43|30.63|28.63|30.36|28.36|0
1749536700000|2025-06-10 06:25:00|30.41|28.41|30.46|28.46|30.54|28.54|30.36|28.36|0
1749537000000|2025-06-10 06:30:00|30.49|28.49|30.49|28.49|30.6|28.6|30.35|28.35|0
1749537300000|2025-06-10 06:35:00|30.48|28.48|30.51|28.51|30.58|28.58|30.44|28.44|0
1749537600000|2025-06-10 06:40:00|30.49|28.49|30.51|28.51|30.56|28.56|30.46|28.46|0
1749537900000|2025-06-10 06:45:00|30.52|28.52|30.48|28.48|30.62|28.62|30.43|28.43|0
1749538200000|2025-06-10 06:50:00|30.51|28.51|30.81|28.81|30.89|28.89|30.51|28.51|0
1749538500000|2025-06-10 06:55:00|30.79|28.79|30.78|28.78|30.89|28.89|30.6|28.6|0
1749538800000|2025-06-10 07:00:00|30.79|28.79|30.7|28.7|30.95|28.95|30.63|28.63|0
1749539100000|2025-06-10 07:05:00|30.72|28.72|30.92|28.92|30.96|28.96|30.65|28.65|0
1749539400000|2025-06-10 07:10:00|30.93|28.93|30.75|28.75|31.1|29.1|30.75|28.75|0
1749539700000|2025-06-10 07:15:00|30.73|28.73|30.54|28.54|30.85|28.85|30.43|28.43|0
1749540000000|2025-06-10 07:20:00|30.53|28.53|30.42|28.42|30.68|28.68|30.42|28.42|0
1749540300000|2025-06-10 07:25:00|30.44|28.44|30.84|28.84|30.84|28.84|30.37|28.37|0
1749540600000|2025-06-10 07:30:00|30.91|28.91|30.78|28.78|30.99|28.99|30.48|28.48|0
1749540900000|2025-06-10 07:35:00|30.75|28.75|31.15|29.15|31.15|29.15|30.75|28.75|0
1749541200000|2025-06-10 07:40:00|31.13|29.13|31.46|29.46|31.46|29.46|31.06|29.06|0
1749541500000|2025-06-10 07:45:00|31.64|29.64|31.32|29.32|31.88|29.88|31.27|29.27|0
1749541800000|2025-06-10 07:50:00|31.34|29.34|31.13|29.13|31.54|29.54|31.02|29.02|0
1749542100000|2025-06-10 07:55:00|31.14|29.14|30.78|28.78|31.21|29.21|30.75|28.75|0
1749542400000|2025-06-10 08:00:00|30.8|28.8|30.73|28.73|30.8|28.8|30.62|28.62|0
1749542700000|2025-06-10 08:05:00|30.71|28.71|30.57|28.57|30.75|28.75|30.51|28.51|0
1749543000000|2025-06-10 08:10:00|30.61|28.61|31.44|29.44|31.47|29.47|30.56|28.56|0
1749543300000|2025-06-10 08:15:00|31.49|29.49|31.02|29.02|31.49|29.49|30.99|28.99|0
1749543600000|2025-06-10 08:20:00|31.03|29.03|30.89|28.89|31.09|29.09|30.85|28.85|0
1749543900000|2025-06-10 08:25:00|30.91|28.91|30.93|28.93|31.01|29.01|30.8|28.8|0
1749544200000|2025-06-10 08:30:00|30.96|28.96|30.54|28.54|31.02|29.02|30.48|28.48|0
1749544500000|2025-06-10 08:35:00|30.57|28.57|30.43|28.43|30.6|28.6|30.39|28.39|0
1749544800000|2025-06-10 08:40:00|30.41|28.41|30.48|28.48|30.55|28.55|30.37|28.37|0
1749545100000|2025-06-10 08:45:00|30.49|28.49|30.33|28.33|30.54|28.54|30.3|28.3|0
1749545400000|2025-06-10 08:50:00|30.35|28.35|30.51|28.51|30.55|28.55|30.3|28.3|0
1749545700000|2025-06-10 08:55:00|30.52|28.52|30.6|28.6|30.66|28.66|30.47|28.47|0
1749546000000|2025-06-10 09:00:00|30.62|28.62|30.48|28.48|30.66|28.66|30.41|28.41|0
1749546300000|2025-06-10 09:05:00|30.47|28.47|30.2|28.2|30.51|28.51|30.2|28.2|0
1749546600000|2025-06-10 09:10:00|30.21|28.21|30.22|28.22|30.28|28.28|30.2|28.2|0
1749546900000|2025-06-10 09:15:00|30.21|28.21|30.2|28.2|30.27|28.27|30.18|28.18|0
1749547200000|2025-06-10 09:20:00|30.22|28.22|30.24|28.24|30.28|28.28|30.15|28.15|0
1749547500000|2025-06-10 09:25:00|30.23|28.23|30.12|28.12|30.27|28.27|30.1|28.1|0
1749547800000|2025-06-10 09:30:00|30.13|28.13|30.22|28.22|30.23|28.23|30.03|28.03|0
1749548100000|2025-06-10 09:35:00|30.2|28.2|30.13|28.13|30.23|28.23|30.05|28.05|0
1749548400000|2025-06-10 09:40:00|30.14|28.14|30.15|28.15|30.18|28.18|30.1|28.1|0
1749548700000|2025-06-10 09:45:00|30.17|28.17|30.14|28.14|30.19|28.19|30.07|28.07|0
1749549000000|2025-06-10 09:50:00|30.22|28.22|30.1|28.1|30.22|28.22|30.06|28.06|0
1749549300000|2025-06-10 09:55:00|30.12|28.12|30.08|28.08|30.13|28.13|29.99|27.99|0
1749549600000|2025-06-10 10:00:00|30.09|28.09|29.98|27.98|30.09|28.09|29.92|27.92|0
1749549900000|2025-06-10 10:05:00|29.97|27.97|29.86|27.86|29.98|27.98|29.78|27.78|0
1749550200000|2025-06-10 10:10:00|29.84|27.84|29.78|27.78|29.86|27.86|29.75|27.75|0
1749550500000|2025-06-10 10:15:00|29.75|27.75|29.64|27.64|29.81|27.81|29.61|27.61|0
1749550800000|2025-06-10 10:20:00|29.65|27.65|29.71|27.71|29.71|27.71|29.6|27.6|0
1749551100000|2025-06-10 10:25:00|29.72|27.72|29.87|27.87|29.9|27.9|29.68|27.68|0
1749551400000|2025-06-10 10:30:00|29.88|27.88|29.89|27.89|29.94|27.94|29.84|27.84|0
1749551700000|2025-06-10 10:35:00|29.88|27.88|29.79|27.79|29.91|27.91|29.78|27.78|0
1749552000000|2025-06-10 10:40:00|29.78|27.78|29.84|27.84|29.89|27.89|29.76|27.76|0
1749552300000|2025-06-10 10:45:00|29.83|27.83|29.92|27.92|29.93|27.93|29.79|27.79|0
1749552600000|2025-06-10 10:50:00|29.9|27.9|29.94|27.94|30|28|29.86|27.86|0
1749552900000|2025-06-10 10:55:00|29.93|27.93|29.85|27.85|30|28|29.85|27.85|0
1749553200000|2025-06-10 11:00:00|29.89|27.89|29.71|27.71|29.92|27.92|29.71|27.71|0
1749553500000|2025-06-10 11:05:00|29.72|27.72|30.33|28.33|30.4|28.4|29.69|27.69|0
1749553800000|2025-06-10 11:10:00|30.31|28.31|30.32|28.32|30.38|28.38|30.09|28.09|0
1749554100000|2025-06-10 11:15:00|30.33|28.33|30.14|28.14|30.36|28.36|30.14|28.14|0
1749554400000|2025-06-10 11:20:00|30.13|28.13|30.26|28.26|30.31|28.31|30.11|28.11|0
1749554700000|2025-06-10 11:25:00|30.28|28.28|30.09|28.09|30.29|28.29|30.07|28.07|0
1749555000000|2025-06-10 11:30:00|30.08|28.08|29.75|27.75|30.13|28.13|29.66|27.66|0
1749555300000|2025-06-10 11:35:00|29.76|27.76|29.81|27.81|29.87|27.87|29.7|27.7|0
1749555600000|2025-06-10 11:40:00|29.79|27.79|29.99|27.99|29.99|27.99|29.77|27.77|0
1749555900000|2025-06-10 11:45:00|30.01|28.01|29.79|27.79|30.01|28.01|29.75|27.75|0
1749556200000|2025-06-10 11:50:00|29.78|27.78|29.69|27.69|29.8|27.8|29.66|27.66|0
1749556500000|2025-06-10 11:55:00|29.67|27.67|29.47|27.47|29.71|27.71|29.46|27.46|0
1749556800000|2025-06-10 12:00:00|29.52|27.52|29.51|27.51|29.59|27.59|29.41|27.41|0
1749557100000|2025-06-10 12:05:00|29.49|27.49|29.44|27.44|29.61|27.61|29.44|27.44|0
1749557400000|2025-06-10 12:10:00|29.47|27.47|29.43|27.43|29.54|27.54|29.42|27.42|0
1749557700000|2025-06-10 12:15:00|29.45|27.45|29.43|27.43|29.47|27.47|29.33|27.33|0
1749558000000|2025-06-10 12:20:00|29.46|27.46|29.41|27.41|29.48|27.48|29.35|27.35|0
1749558300000|2025-06-10 12:25:00|29.44|27.44|29.39|27.39|29.47|27.47|29.36|27.36|0
1749558600000|2025-06-10 12:30:00|29.49|27.49|29.44|27.44|29.53|27.53|29.08|27.08|0
1749558900000|2025-06-10 12:35:00|29.42|27.42|29.31|27.31|29.48|27.48|29.31|27.31|0
1749559200000|2025-06-10 12:40:00|29.3|27.3|29.41|27.41|29.43|27.43|29.3|27.3|0
1749559500000|2025-06-10 12:45:00|29.4|27.4|29.32|27.32|29.41|27.41|29.23|27.23|0
1749559800000|2025-06-10 12:50:00|29.3|27.3|29.42|27.42|29.52|27.52|29.24|27.24|0
1749560100000|2025-06-10 12:55:00|29.44|27.44|29.47|27.47|29.54|27.54|29.39|27.39|0
1749560400000|2025-06-10 13:00:00|29.45|27.45|29.47|27.47|29.52|27.52|29.37|27.37|0
1749560700000|2025-06-10 13:05:00|29.48|27.48|29.55|27.55|29.61|27.61|29.48|27.48|0
1749561000000|2025-06-10 13:10:00|29.57|27.57|29.48|27.48|29.59|27.59|29.43|27.43|0
1749561300000|2025-06-10 13:15:00|29.47|27.47|29.45|27.45|29.59|27.59|29.37|27.37|0
1749561600000|2025-06-10 13:20:00|29.43|27.43|29.62|27.02|29.62|27.45|29.28|27|0
1749561900000|2025-06-10 13:25:00|29.67|27.07|29.79|27.19|29.92|27.32|29.62|27.02|0
1749562200000|2025-06-10 13:30:00|29.28|27.28|29.36|27.36|29.51|27.51|28.96|26.96|0
1749562500000|2025-06-10 13:35:00|29.35|27.35|28.89|26.89|29.43|27.43|28.89|26.89|0
1749562800000|2025-06-10 13:40:00|28.88|26.88|29.4|27.4|29.58|27.58|28.86|26.86|0
1749563100000|2025-06-10 13:45:00|29.38|27.38|29.04|27.04|29.39|27.39|29.02|27.02|0
1749563400000|2025-06-10 13:50:00|29.08|27.08|29.26|27.26|29.36|27.36|28.8|26.8|0
1749563700000|2025-06-10 13:55:00|29.27|27.27|29.18|27.18|29.46|27.46|29.12|27.12|0
1749564000000|2025-06-10 14:00:00|29.15|27.15|29.07|27.07|29.17|27.17|28.92|26.92|0
1749564300000|2025-06-10 14:05:00|29.05|27.05|29.11|27.11|29.15|27.15|28.93|26.93|0
1749564600000|2025-06-10 14:10:00|29.09|27.09|28.9|26.9|29.09|27.09|28.79|26.79|0
1749564900000|2025-06-10 14:15:00|28.92|26.92|28.84|26.84|28.94|26.94|28.76|26.76|0
1749565200000|2025-06-10 14:20:00|28.88|26.88|28.78|26.78|29.06|27.06|28.73|26.73|0
1749565500000|2025-06-10 14:25:00|28.79|26.79|28.75|26.75|29.04|27.04|28.72|26.72|0
1749565800000|2025-06-10 14:30:00|28.73|26.73|28.83|26.83|28.88|26.88|28.71|26.71|0
1749566100000|2025-06-10 14:35:00|28.82|26.82|28.75|26.75|28.92|26.92|28.69|26.69|0
1749566400000|2025-06-10 14:40:00|28.73|26.73|28.52|26.52|28.82|26.82|28.49|26.49|0
1749566700000|2025-06-10 14:45:00|28.54|26.54|28.67|26.67|28.68|26.68|28.47|26.47|0
1749567000000|2025-06-10 14:50:00|28.65|26.65|28.6|26.6|28.74|26.74|28.52|26.52|0
1749567300000|2025-06-10 14:55:00|28.62|26.62|28.88|26.88|28.9|26.9|28.53|26.53|0
1749567600000|2025-06-10 15:00:00|28.9|26.9|28.62|26.62|28.96|26.96|28.59|26.59|0
1749567900000|2025-06-10 15:05:00|28.63|26.63|28.81|26.81|28.84|26.84|28.59|26.59|0
1749568200000|2025-06-10 15:10:00|28.86|26.86|28.78|26.78|28.96|26.96|28.69|26.69|0
1749568500000|2025-06-10 15:15:00|28.76|26.76|28.74|26.74|28.84|26.84|28.67|26.67|0
1749568800000|2025-06-10 15:20:00|28.76|26.76|28.86|26.86|28.95|26.95|28.71|26.71|0
1749569100000|2025-06-10 15:25:00|28.9|26.9|28.76|26.76|28.92|26.92|28.68|26.68|0
1749569400000|2025-06-10 15:30:00|28.75|26.75|29.39|27.39|30.4|28.4|28.75|26.75|0
1749569700000|2025-06-10 15:35:00|29.53|27.53|29.09|27.09|29.55|27.55|28.95|26.95|0
1749570000000|2025-06-10 15:40:00|29.1|27.1|28.84|26.84|29.1|27.1|28.83|26.83|0
1749570300000|2025-06-10 15:45:00|28.86|26.86|28.72|26.72|28.9|26.9|28.66|26.66|0
1749570600000|2025-06-10 15:50:00|28.7|26.7|28.52|26.52|28.75|26.75|28.48|26.48|0
1749570900000|2025-06-10 15:55:00|28.51|26.51|28.47|26.47|28.59|26.59|28.42|26.42|0
1749571200000|2025-06-10 16:00:00|28.51|26.51|28.2|26.2|28.51|26.51|28.05|26.05|0
1749571500000|2025-06-10 16:05:00|28.18|26.18|28.19|26.19|28.24|26.24|28.09|26.09|0
1749571800000|2025-06-10 16:10:00|28.17|26.17|28.23|26.23|28.4|26.4|28.09|26.09|0
1749572100000|2025-06-10 16:15:00|28.25|26.25|28.26|26.26|28.31|26.31|28.17|26.17|0
1749572400000|2025-06-10 16:20:00|28.24|26.24|28.18|26.18|28.33|26.33|28.14|26.14|0
1749572700000|2025-06-10 16:25:00|28.16|26.16|28.09|26.09|28.23|26.23|28.02|26.02|0
1749573000000|2025-06-10 16:30:00|28.05|26.05|28.02|26.02|28.1|26.1|27.97|25.97|0
1749573300000|2025-06-10 16:35:00|28.01|26.01|27.85|25.85|28.04|26.04|27.82|25.82|0
1749573600000|2025-06-10 16:40:00|27.87|25.87|27.97|25.97|28.01|26.01|27.87|25.87|0
1749573900000|2025-06-10 16:45:00|27.98|25.98|27.85|25.85|27.98|25.98|27.83|25.83|0
1749574200000|2025-06-10 16:50:00|27.83|25.83|27.76|25.76|27.86|25.86|27.69|25.69|0
1749574500000|2025-06-10 16:55:00|27.75|25.75|27.75|25.75|27.81|25.81|27.67|25.67|0
1749574800000|2025-06-10 17:00:00|27.73|25.73|28.04|26.04|28.08|26.08|27.73|25.73|0
1749575100000|2025-06-10 17:05:00|28.06|26.06|27.95|25.95|28.11|26.11|27.91|25.91|0
1749575400000|2025-06-10 17:10:00|27.93|25.93|27.59|25.59|27.93|25.93|27.52|25.52|0
1749575700000|2025-06-10 17:15:00|27.61|25.61|27.96|25.96|28.01|26.01|27.54|25.54|0
1749576000000|2025-06-10 17:20:00|27.94|25.94|27.98|25.98|28.01|26.01|27.89|25.89|0
1749576300000|2025-06-10 17:25:00|28|26|28.25|26.25|28.26|26.26|27.94|25.94|0
1749576600000|2025-06-10 17:30:00|28.26|26.26|28.24|26.24|28.3|26.3|28.2|26.2|0
1749576900000|2025-06-10 17:35:00|28.23|26.23|28.25|26.25|28.32|26.32|28.17|26.17|0
1749577200000|2025-06-10 17:40:00|28.23|26.23|28.36|26.36|28.46|26.46|28.23|26.23|0
1749577500000|2025-06-10 17:45:00|28.37|26.37|28.52|26.52|28.56|26.56|28.31|26.31|0
1749577800000|2025-06-10 17:50:00|28.5|26.5|28.45|26.45|28.52|26.52|28.37|26.37|0
1749578100000|2025-06-10 17:55:00|28.44|26.44|28.62|26.62|28.64|26.64|28.39|26.39|0
1749578400000|2025-06-10 18:00:00|28.66|26.66|29.03|27.03|29.42|27.42|28.66|26.66|0
1749578700000|2025-06-10 18:05:00|29.07|27.07|28.82|26.82|29.34|27.34|28.8|26.8|0
1749579000000|2025-06-10 18:10:00|28.83|26.83|29|27|29.1|27.1|28.83|26.83|0
1749579300000|2025-06-10 18:15:00|29.02|27.02|28.79|26.79|29.02|27.02|28.75|26.75|0
1749579600000|2025-06-10 18:20:00|28.77|26.77|28.57|26.57|28.9|26.9|28.55|26.55|0
1749579900000|2025-06-10 18:25:00|28.58|26.58|28.67|26.67|28.79|26.79|28.53|26.53|0
1749580200000|2025-06-10 18:30:00|28.69|26.69|28.48|26.48|28.71|26.71|28.38|26.38|0
1749580500000|2025-06-10 18:35:00|28.45|26.45|28.21|26.21|28.45|26.45|28.09|26.09|0
1749580800000|2025-06-10 18:40:00|28.19|26.19|28.24|26.24|28.28|26.28|28.1|26.1|0
1749581100000|2025-06-10 18:45:00|28.22|26.22|28.26|26.26|28.31|26.31|28.18|26.18|0
1749581400000|2025-06-10 18:50:00|28.24|26.24|27.92|25.92|28.26|26.26|27.92|25.92|0
1749581700000|2025-06-10 18:55:00|27.94|25.94|27.79|25.79|27.96|25.96|27.3|25.3|0
1749582000000|2025-06-10 19:00:00|27.8|25.8|27.57|25.57|27.8|25.8|27.44|25.44|0
1749582300000|2025-06-10 19:05:00|27.55|25.55|27.59|25.59|27.66|25.66|27.14|25.14|0
1749582600000|2025-06-10 19:10:00|27.58|25.58|27.76|25.76|27.82|25.82|27.53|25.53|0
1749582900000|2025-06-10 19:15:00|27.75|25.75|27.93|25.93|28.22|26.22|27.72|25.72|0
1749583200000|2025-06-10 19:20:00|27.95|25.95|27.87|25.87|28.06|26.06|27.81|25.81|0
1749583500000|2025-06-10 19:25:00|27.88|25.88|27.86|25.86|27.97|25.97|27.82|25.82|0
1749583800000|2025-06-10 19:30:00|27.87|25.87|27.97|25.97|28.15|26.15|27.87|25.87|0
1749584100000|2025-06-10 19:35:00|28|26|28.14|26.14|28.2|26.2|27.92|25.92|0
1749584400000|2025-06-10 19:40:00|28.16|26.16|28.05|26.05|28.36|26.36|27.96|25.96|0
1749584700000|2025-06-10 19:45:00|28.04|26.04|28.17|26.17|28.25|26.25|27.97|25.97|0
1749585000000|2025-06-10 19:50:00|28.14|26.14|27.81|25.81|28.29|26.29|27.79|25.79|0
1749585300000|2025-06-10 19:55:00|27.83|25.83|27.52|25.52|27.88|25.88|27.42|25.42|0
1749585600000|2025-06-10 20:00:00|27.54|25.54|28.04|26.04|28.05|26.05|27.54|25.54|0
1749585900000|2025-06-10 20:05:00|28.01|26.01|28.07|26.07|28.1|26.1|27.99|25.99|0
1749586200000|2025-06-10 20:10:00|28.05|26.05|28.12|26.12|28.17|26.17|28.05|26.05|0
1749586500000|2025-06-10 20:15:00|28.1|26.1|27.86|25.86|28.13|26.13|27.74|25.74|0
1749586800000|2025-06-10 20:20:00|27.88|25.88|27.88|25.88|27.94|25.94|27.84|25.84|0
1749587100000|2025-06-10 20:25:00|27.9|25.9|27.93|25.93|27.99|25.99|27.86|25.86|0
1749587400000|2025-06-10 20:30:00|27.91|25.91|27.98|25.98|28.03|26.03|27.91|25.91|0
1749587700000|2025-06-10 20:35:00|27.96|25.96|27.95|25.95|27.98|25.98|27.92|25.92|0
1749588000000|2025-06-10 20:40:00|27.97|25.97|27.99|25.99|28|26|27.89|25.89|0
1749588300000|2025-06-10 20:45:00|27.97|25.97|27.94|25.94|27.99|25.99|27.88|25.88|0
1749588600000|2025-06-10 20:50:00|27.97|25.97|27.98|25.98|27.98|25.98|27.87|25.87|0
1749588900000|2025-06-10 20:55:00|28.28|25.68|28.3|25.7|28.31|25.71|28.22|25.62|0
1749589200000|2025-06-10 21:00:00|28.24|25.64|28.33|25.73|28.36|25.76|28.24|25.64|0
1749589500000|2025-06-10 21:05:00|28.32|25.72|28.33|25.73|28.33|25.73|28.29|25.69|0
1749589800000|2025-06-10 21:10:00|28.32|25.72|28.31|25.71|28.34|25.74|28.27|25.67|0
1749590100000|2025-06-10 21:15:00|28.28|25.68|28.31|25.71|28.31|25.71|28.28|25.68|0
1749590700000|2025-06-10 21:25:00|28.33|25.73|28.34|25.74|28.34|25.74|28.32|25.72|0
1749591000000|2025-06-10 21:30:00|28.33|25.73|28.34|25.74|28.34|25.74|28.33|25.73|0
1749591600000|2025-06-10 21:40:00|28.33|25.73|28.32|25.72|28.33|25.73|28.32|25.72|0
1749591900000|2025-06-10 21:45:00|28.33|25.73|28.34|25.74|28.36|25.76|28.32|25.72|0
1749592200000|2025-06-10 21:50:00|28.32|25.72|28.33|25.73|28.35|25.75|28.32|25.72|0
1749592500000|2025-06-10 21:55:00|28.35|25.75|28.39|25.79|28.43|25.83|28.33|25.73|0
1749592800000|2025-06-10 22:00:00|28.36|25.76|28.28|25.68|28.36|25.76|28.2|25.6|0
1749593100000|2025-06-10 22:05:00|28.27|25.67|28.23|25.63|28.32|25.72|28.18|25.58|0
1749593400000|2025-06-10 22:10:00|28.24|25.64|28.25|25.65|28.28|25.68|28.18|25.58|0
1749593700000|2025-06-10 22:15:00|28.22|25.62|28.22|25.62|28.24|25.64|28.18|25.58|0
1749594000000|2025-06-10 22:20:00|28.23|25.63|28.23|25.63|28.3|25.7|28.19|25.59|0
1749594300000|2025-06-10 22:25:00|28.24|25.64|28.28|25.68|28.28|25.68|28.13|25.53|0
1749594600000|2025-06-10 22:30:00|28.3|25.7|28.31|25.71|28.37|25.77|28.28|25.68|0
1749594900000|2025-06-10 22:35:00|28.3|25.7|28.28|25.68|28.3|25.7|28.23|25.63|0
1749595200000|2025-06-10 22:40:00|28.29|25.69|28.22|25.62|28.29|25.69|28.17|25.57|0
1749595500000|2025-06-10 22:45:00|28.21|25.61|28.24|25.64|28.26|25.66|28.21|25.61|0
1749595800000|2025-06-10 22:50:00|28.26|25.66|27.87|25.27|28.26|25.66|27.8|25.2|0
1749596100000|2025-06-10 22:55:00|27.88|25.28|27.9|25.3|27.9|25.3|27.77|25.17|0
1749596400000|2025-06-10 23:00:00|27.92|25.32|28.35|25.75|28.35|25.75|27.92|25.32|0
1749596700000|2025-06-10 23:05:00|28.37|25.77|28.71|26.11|28.81|26.21|28.3|25.7|0
1749597000000|2025-06-10 23:10:00|28.72|26.12|28.11|25.51|28.77|26.17|28.01|25.41|0
1749597300000|2025-06-10 23:15:00|28.09|25.49|27.75|25.15|28.09|25.49|27.49|24.89|0
1749597600000|2025-06-10 23:20:00|27.77|25.17|27.97|25.37|28.01|25.41|27.69|25.09|0
1749597900000|2025-06-10 23:25:00|27.96|25.36|27.85|25.25|27.99|25.39|27.8|25.2|0
1749598200000|2025-06-10 23:30:00|27.87|25.27|27.94|25.34|27.95|25.35|27.85|25.25|0
1749598500000|2025-06-10 23:35:00|27.95|25.35|28.13|25.53|28.15|25.55|27.92|25.32|0
1749598800000|2025-06-10 23:40:00|28.14|25.54|28.15|25.55|28.2|25.6|28.07|25.47|0
1749599100000|2025-06-10 23:45:00|28.18|25.58|28.34|25.74|28.35|25.75|28.12|25.52|0
1749599400000|2025-06-10 23:50:00|28.35|25.75|28.32|25.72|28.39|25.79|28.22|25.62|0
1749599700000|2025-06-10 23:55:00|28.27|25.67|28.15|25.55|28.32|25.72|28.15|25.55|0
1749600000000|2025-06-11 00:00:00|28.18|25.58|28.06|25.46|28.25|25.65|27.99|25.39|0
1749600300000|2025-06-11 00:05:00|28.08|25.48|28.18|25.58|28.39|25.79|28.07|25.47|0
1749600600000|2025-06-11 00:10:00|28.14|25.54|28.29|25.69|28.63|26.03|28.14|25.54|0
1749600900000|2025-06-11 00:15:00|28.3|25.7|28|26|28.3|26.1|27.85|25.62|0
1749601200000|2025-06-11 00:20:00|28.01|26.01|28.19|26.19|28.23|26.23|27.93|25.93|0
1749601500000|2025-06-11 00:25:00|28.21|26.21|28.42|26.42|28.42|26.42|28.16|26.16|0
1749601800000|2025-06-11 00:30:00|28.41|26.41|28.32|26.32|28.43|26.43|28.27|26.27|0
1749602100000|2025-06-11 00:35:00|28.33|26.33|28.35|26.35|28.47|26.47|28.31|26.31|0
1749602400000|2025-06-11 00:40:00|28.38|26.38|28.47|26.47|28.57|26.57|28.38|26.38|0
1749602700000|2025-06-11 00:45:00|28.45|26.45|28.55|26.55|28.61|26.61|28.42|26.42|0
1749603000000|2025-06-11 00:50:00|28.57|26.57|28.58|26.58|28.63|26.63|28.53|26.53|0
1749603300000|2025-06-11 00:55:00|28.57|26.57|28.65|26.65|28.67|26.67|28.5|26.5|0
1749603600000|2025-06-11 01:00:00|28.64|26.64|28.58|26.58|28.65|26.65|28.48|26.48|0
1749603900000|2025-06-11 01:05:00|28.6|26.6|28.61|26.61|28.74|26.74|28.56|26.56|0
1749604200000|2025-06-11 01:10:00|28.6|26.6|28.68|26.68|28.73|26.73|28.55|26.55|0
1749604500000|2025-06-11 01:15:00|28.66|26.66|28.76|26.76|28.78|26.78|28.65|26.65|0
1749604800000|2025-06-11 01:20:00|28.78|26.78|28.9|26.9|28.9|26.9|28.72|26.72|0
1749605100000|2025-06-11 01:25:00|28.91|26.91|28.93|26.93|29.05|27.05|28.89|26.89|0
1749605400000|2025-06-11 01:30:00|28.95|26.95|28.94|26.94|28.97|26.97|28.8|26.8|0
1749605700000|2025-06-11 01:35:00|28.95|26.95|29.04|27.04|29.14|27.14|28.91|26.91|0
1749606000000|2025-06-11 01:40:00|29.05|27.05|28.84|26.84|29.08|27.08|28.83|26.83|0
1749606300000|2025-06-11 01:45:00|28.85|26.85|28.79|26.79|28.89|26.89|28.75|26.75|0
1749606600000|2025-06-11 01:50:00|28.78|26.78|28.78|26.78|28.83|26.83|28.75|26.75|0
1749606900000|2025-06-11 01:55:00|28.79|26.79|28.85|26.85|28.9|26.9|28.77|26.77|0
1749607200000|2025-06-11 02:00:00|28.86|26.86|28.85|26.85|28.9|26.9|28.79|26.79|0
1749607500000|2025-06-11 02:05:00|28.84|26.84|28.9|26.9|28.93|26.93|28.84|26.84|0
1749607800000|2025-06-11 02:10:00|28.93|26.93|28.9|26.9|28.96|26.96|28.86|26.86|0
1749608100000|2025-06-11 02:15:00|28.88|26.88|28.91|26.91|28.94|26.94|28.85|26.85|0
1749608400000|2025-06-11 02:20:00|28.9|26.9|29|27|29.05|27.05|28.89|26.89|0
1749608700000|2025-06-11 02:25:00|28.97|26.97|28.99|26.99|29.01|27.01|28.94|26.94|0
1749609000000|2025-06-11 02:30:00|29|27|29|27|29.02|27.02|28.95|26.95|0
1749609300000|2025-06-11 02:35:00|28.99|26.99|28.85|26.85|29|27|28.81|26.81|0
1749609600000|2025-06-11 02:40:00|28.83|26.83|28.91|26.91|28.92|26.92|28.82|26.82|0
1749609900000|2025-06-11 02:45:00|28.9|26.9|28.96|26.96|28.97|26.97|28.87|26.87|0
1749610200000|2025-06-11 02:50:00|28.98|26.98|28.95|26.95|28.99|26.99|28.91|26.91|0
1749610500000|2025-06-11 02:55:00|28.97|26.97|28.96|26.96|28.99|26.99|28.93|26.93|0
1749610800000|2025-06-11 03:00:00|28.93|26.93|29.08|27.08|29.09|27.09|28.89|26.89|0
1749611100000|2025-06-11 03:05:00|29.09|27.09|29|27|29.09|27.09|28.94|26.94|0
1749611400000|2025-06-11 03:10:00|29.01|27.01|28.93|26.93|29.02|27.02|28.85|26.85|0
1749611700000|2025-06-11 03:15:00|28.92|26.92|28.98|26.98|29.07|27.07|28.92|26.92|0
1749612000000|2025-06-11 03:20:00|28.96|26.96|28.91|26.91|28.99|26.99|28.88|26.88|0
1749612300000|2025-06-11 03:25:00|28.89|26.89|28.97|26.97|28.98|26.98|28.83|26.83|0
1749612600000|2025-06-11 03:30:00|28.96|26.96|28.94|26.94|29|27|28.93|26.93|0
1749612900000|2025-06-11 03:35:00|28.96|26.96|28.93|26.93|28.99|26.99|28.89|26.89|0
1749613200000|2025-06-11 03:40:00|28.91|26.91|28.93|26.93|28.94|26.94|28.83|26.83|0
1749613500000|2025-06-11 03:45:00|28.9|26.9|28.92|26.92|28.94|26.94|28.87|26.87|0
1749613800000|2025-06-11 03:50:00|28.9|26.9|28.91|26.91|28.93|26.93|28.86|26.86|0
1749614100000|2025-06-11 03:55:00|28.92|26.92|28.84|26.84|28.93|26.93|28.8|26.8|0
1749614400000|2025-06-11 04:00:00|28.85|26.85|28.73|26.73|28.86|26.86|28.64|26.64|0
1749614700000|2025-06-11 04:05:00|28.74|26.74|28.74|26.74|28.79|26.79|28.72|26.72|0
1749615000000|2025-06-11 04:10:00|28.76|26.76|28.78|26.78|28.82|26.82|28.71|26.71|0
1749615300000|2025-06-11 04:15:00|28.79|26.79|28.74|26.74|28.8|26.8|28.63|26.63|0
1749615600000|2025-06-11 04:20:00|28.73|26.73|28.8|26.8|28.8|26.8|28.72|26.72|0
1749615900000|2025-06-11 04:25:00|28.78|26.78|28.82|26.82|28.85|26.85|28.74|26.74|0
1749616200000|2025-06-11 04:30:00|28.8|26.8|28.8|26.8|28.84|26.84|28.78|26.78|0
1749616500000|2025-06-11 04:35:00|28.81|26.81|28.85|26.85|28.86|26.86|28.78|26.78|0
1749616800000|2025-06-11 04:40:00|28.84|26.84|28.86|26.86|28.89|26.89|28.83|26.83|0
1749617100000|2025-06-11 04:45:00|28.85|26.85|28.88|26.88|28.91|26.91|28.83|26.83|0
1749617400000|2025-06-11 04:50:00|28.87|26.87|28.87|26.87|28.91|26.91|28.83|26.83|0
1749617700000|2025-06-11 04:55:00|28.88|26.88|29.02|27.02|29.08|27.08|28.83|26.83|0
1749618000000|2025-06-11 05:00:00|29.01|27.01|29.05|27.05|29.14|27.14|28.95|26.95|0
1749618300000|2025-06-11 05:05:00|29.03|27.03|28.91|26.91|29.07|27.07|28.82|26.82|0
1749618600000|2025-06-11 05:10:00|28.89|26.89|28.81|26.81|28.93|26.93|28.79|26.79|0
1749618900000|2025-06-11 05:15:00|28.82|26.82|28.8|26.8|28.86|26.86|28.73|26.73|0
1749619200000|2025-06-11 05:20:00|28.79|26.79|28.86|26.86|28.93|26.93|28.75|26.75|0
1749619500000|2025-06-11 05:25:00|28.89|26.89|28.9|26.9|28.94|26.94|28.82|26.82|0
1749619800000|2025-06-11 05:30:00|28.89|26.89|28.85|26.85|28.89|26.89|28.71|26.71|0
1749620100000|2025-06-11 05:35:00|28.86|26.86|28.89|26.89|28.89|26.89|28.8|26.8|0
1749620400000|2025-06-11 05:40:00|28.9|26.9|28.87|26.87|28.93|26.93|28.85|26.85|0
1749620700000|2025-06-11 05:45:00|28.85|26.85|28.95|26.95|28.98|26.98|28.84|26.84|0
1749621000000|2025-06-11 05:50:00|28.94|26.94|28.68|26.68|28.95|26.95|28.65|26.65|0
1749621300000|2025-06-11 05:55:00|28.73|26.73|28.83|26.83|28.97|26.97|28.66|26.66|0
1749621600000|2025-06-11 06:00:00|28.84|26.84|28.88|26.88|28.97|26.97|28.81|26.81|0
1749621900000|2025-06-11 06:05:00|28.89|26.89|28.93|26.93|29.02|27.02|28.87|26.87|0
1749622200000|2025-06-11 06:10:00|28.94|26.94|28.94|26.94|29|27|28.85|26.85|0
1749622500000|2025-06-11 06:15:00|28.97|26.97|28.8|26.8|29.01|27.01|28.76|26.76|0
1749622800000|2025-06-11 06:20:00|28.78|26.78|28.72|26.72|28.85|26.85|28.67|26.67|0
1749623100000|2025-06-11 06:25:00|28.71|26.71|28.63|26.63|28.81|26.81|28.63|26.63|0
1749623400000|2025-06-11 06:30:00|28.62|26.62|28.85|26.85|28.92|26.92|28.59|26.59|0
1749623700000|2025-06-11 06:35:00|28.88|26.88|28.85|26.85|28.93|26.93|28.81|26.81|0
1749624000000|2025-06-11 06:40:00|28.87|26.87|28.89|26.89|28.92|26.92|28.8|26.8|0
1749624300000|2025-06-11 06:45:00|28.9|26.9|28.89|26.89|28.95|26.95|28.82|26.82|0
1749624600000|2025-06-11 06:50:00|28.88|26.88|28.86|26.86|28.92|26.92|28.78|26.78|0
1749624900000|2025-06-11 06:55:00|28.88|26.88|28.82|26.82|28.88|26.88|28.78|26.78|0
1749625200000|2025-06-11 07:00:00|28.78|26.78|28.71|26.71|28.82|26.82|28.61|26.61|0
1749625500000|2025-06-11 07:05:00|28.67|26.67|28.7|26.7|28.77|26.77|28.44|26.44|0
1749625800000|2025-06-11 07:10:00|28.72|26.72|28.64|26.64|28.82|26.82|28.57|26.57|0
1749626100000|2025-06-11 07:15:00|28.63|26.63|28.56|26.56|28.7|26.7|28.55|26.55|0
1749626400000|2025-06-11 07:20:00|28.57|26.57|28.58|26.58|28.64|26.64|28.5|26.5|0
1749626700000|2025-06-11 07:25:00|28.57|26.57|28.7|26.7|28.76|26.76|28.57|26.57|0
1749627000000|2025-06-11 07:30:00|28.67|26.67|28.84|26.84|28.89|26.89|28.62|26.62|0
1749627300000|2025-06-11 07:35:00|28.89|26.89|28.65|26.65|28.9|26.9|28.59|26.59|0
1749627600000|2025-06-11 07:40:00|28.66|26.66|28.65|26.65|28.71|26.71|28.58|26.58|0
1749627900000|2025-06-11 07:45:00|28.62|26.62|28.57|26.57|28.68|26.68|28.54|26.54|0
1749628200000|2025-06-11 07:50:00|28.55|26.55|28.43|26.43|28.64|26.64|28.4|26.4|0
1749628500000|2025-06-11 07:55:00|28.42|26.42|28.4|26.4|28.46|26.46|28.34|26.34|0
1749628800000|2025-06-11 08:00:00|28.38|26.38|28.32|26.32|28.45|26.45|28.25|26.25|0
1749629100000|2025-06-11 08:05:00|28.3|26.3|28.44|26.44|28.48|26.48|28.26|26.26|0
1749629400000|2025-06-11 08:10:00|28.46|26.46|28.35|26.35|28.48|26.48|28.3|26.3|0
1749629700000|2025-06-11 08:15:00|28.34|26.34|28.34|26.34|28.38|26.38|28.29|26.29|0
1749630000000|2025-06-11 08:20:00|28.36|26.36|28.29|26.29|28.4|26.4|28.25|26.25|0
1749630300000|2025-06-11 08:25:00|28.28|26.28|28.26|26.26|28.3|26.3|28.22|26.22|0
1749630600000|2025-06-11 08:30:00|28.28|26.28|28.05|26.05|28.35|26.35|28.01|26.01|0
1749630900000|2025-06-11 08:35:00|28|26|27.8|25.8|28|26|27.79|25.79|0
1749631200000|2025-06-11 08:40:00|27.81|25.81|27.98|25.98|28|26|27.75|25.75|0
1749631500000|2025-06-11 08:45:00|28|26|27.92|25.92|28.02|26.02|27.9|25.9|0
1749631800000|2025-06-11 08:50:00|27.94|25.94|27.89|25.89|28.02|26.02|27.89|25.89|0
1749632100000|2025-06-11 08:55:00|27.91|25.91|27.96|25.96|28|26|27.89|25.89|0
1749632400000|2025-06-11 09:00:00|27.95|25.95|28.07|26.07|28.09|26.09|27.88|25.88|0
1749632700000|2025-06-11 09:05:00|28.09|26.09|28.12|26.12|28.2|26.2|28.02|26.02|0
1749633000000|2025-06-11 09:10:00|28.13|26.13|28.15|26.15|28.17|26.17|28.06|26.06|0
1749633300000|2025-06-11 09:15:00|28.13|26.13|28.11|26.11|28.16|26.16|28.07|26.07|0
1749633600000|2025-06-11 09:20:00|28.14|26.14|28.1|26.1|28.14|26.14|28.05|26.05|0
1749633900000|2025-06-11 09:25:00|28.12|26.12|28.04|26.04|28.12|26.12|28.02|26.02|0
1749634200000|2025-06-11 09:30:00|28.05|26.05|28.11|26.11|28.14|26.14|28.01|26.01|0
1749634500000|2025-06-11 09:35:00|28.1|26.1|28.21|26.21|28.22|26.22|28.09|26.09|0
1749634800000|2025-06-11 09:40:00|28.19|26.19|28.29|26.29|28.33|26.33|28.18|26.18|0
1749635100000|2025-06-11 09:45:00|28.28|26.28|28.31|26.31|28.31|26.31|28.24|26.24|0
1749635400000|2025-06-11 09:50:00|28.3|26.3|28.35|26.35|28.38|26.38|28.3|26.3|0
1749635700000|2025-06-11 09:55:00|28.34|26.34|28.46|26.46|28.46|26.46|28.33|26.33|0
1749636000000|2025-06-11 10:00:00|28.43|26.43|28.3|26.3|28.49|26.49|28.26|26.26|0
1749636300000|2025-06-11 10:05:00|28.31|26.31|28.17|26.17|28.31|26.31|28.13|26.13|0
1749636600000|2025-06-11 10:10:00|28.19|26.19|28.19|26.19|28.26|26.26|28.16|26.16|0
1749636900000|2025-06-11 10:15:00|28.21|26.21|28.16|26.16|28.24|26.24|28.08|26.08|0
1749637200000|2025-06-11 10:20:00|28.15|26.15|28.2|26.2|28.22|26.22|28.14|26.14|0
1749637500000|2025-06-11 10:25:00|28.21|26.21|28.11|26.11|28.22|26.22|28.09|26.09|0
1749637800000|2025-06-11 10:30:00|28.1|26.1|28.12|26.12|28.16|26.16|28.08|26.08|0
1749638100000|2025-06-11 10:35:00|28.1|26.1|28.09|26.09|28.12|26.12|28.07|26.07|0
1749638400000|2025-06-11 10:40:00|28.07|26.07|28.03|26.03|28.29|26.29|28.01|26.01|0
1749638700000|2025-06-11 10:45:00|28.05|26.05|28|26|28.08|26.08|27.98|25.98|0
1749639000000|2025-06-11 10:50:00|28.04|26.04|27.99|25.99|28.09|26.09|27.97|25.97|0
1749639300000|2025-06-11 10:55:00|28|26|28.01|26.01|28.05|26.05|27.94|25.94|0
1749639600000|2025-06-11 11:00:00|28|26|28.11|26.11|28.16|26.16|27.97|25.97|0
1749639900000|2025-06-11 11:05:00|28.09|26.09|28.14|26.14|28.22|26.22|28.09|26.09|0
1749640200000|2025-06-11 11:10:00|28.15|26.15|28.42|26.42|28.42|26.42|28.11|26.11|0
1749640500000|2025-06-11 11:15:00|28.44|26.44|28.71|26.71|28.74|26.74|28.36|26.36|0
1749640800000|2025-06-11 11:20:00|28.76|26.76|28.76|26.76|28.9|26.9|28.66|26.66|0
1749641100000|2025-06-11 11:25:00|28.78|26.78|28.54|26.54|28.81|26.81|28.54|26.54|0
1749641400000|2025-06-11 11:30:00|28.52|26.52|28.24|26.24|28.54|26.54|28.21|26.21|0
1749641700000|2025-06-11 11:35:00|28.21|26.21|28.3|26.3|28.36|26.36|28.2|26.2|0
1749642000000|2025-06-11 11:40:00|28.26|26.26|28.3|26.3|28.32|26.32|28.25|26.25|0
1749642300000|2025-06-11 11:45:00|28.27|26.27|28.27|26.27|28.31|26.31|28.22|26.22|0
1749642600000|2025-06-11 11:50:00|28.28|26.28|28.19|26.19|28.32|26.32|28.17|26.17|0
1749642900000|2025-06-11 11:55:00|28.18|26.18|27.95|25.95|28.2|26.2|27.94|25.94|0
1749643200000|2025-06-11 12:00:00|27.96|25.96|27.49|25.49|28.72|26.72|27.01|25.01|0
1749643500000|2025-06-11 12:05:00|27.68|25.68|27.76|25.76|28.42|26.42|27.47|25.47|0
1749643800000|2025-06-11 12:10:00|27.75|25.75|27.6|25.6|27.83|25.83|27.5|25.5|0
1749644100000|2025-06-11 12:15:00|27.64|25.64|27.86|25.86|28.05|26.05|27.63|25.63|0
1749644400000|2025-06-11 12:20:00|27.85|25.85|27.95|25.95|28.09|26.09|27.78|25.78|0
1749644700000|2025-06-11 12:25:00|27.98|25.98|27.64|25.64|28.01|26.01|27.48|25.48|0
1749645000000|2025-06-11 12:30:00|27.6|25.6|26.16|24.16|27.6|25.6|25.2|23.2|0
1749645300000|2025-06-11 12:35:00|26.13|24.13|25.49|23.49|26.14|24.14|25.47|23.47|0
1749645600000|2025-06-11 12:40:00|25.5|23.5|25.74|23.74|25.85|23.85|25.37|23.37|0
1749645900000|2025-06-11 12:45:00|25.7|23.7|25.92|23.92|25.92|23.92|25.64|23.64|0
1749646200000|2025-06-11 12:50:00|25.9|23.9|25.91|23.91|26.04|24.04|25.73|23.73|0
1749646500000|2025-06-11 12:55:00|25.84|23.84|25.92|23.92|25.96|23.96|25.7|23.7|0
1749646800000|2025-06-11 13:00:00|25.91|23.91|26.01|24.01|26.12|24.12|25.67|23.67|0
1749647100000|2025-06-11 13:05:00|26.02|24.02|25.96|23.96|26.17|24.17|25.93|23.93|0
1749647400000|2025-06-11 13:10:00|25.95|23.95|25.88|23.88|26.01|24.01|25.78|23.78|0
1749647700000|2025-06-11 13:15:00|25.89|23.89|25.89|23.89|25.99|23.99|25.84|23.84|0
1749648000000|2025-06-11 13:20:00|25.91|23.91|26.28|23.68|26.28|24.01|25.83|23.68|0
1749648300000|2025-06-11 13:25:00|26.29|23.69|26.17|23.57|26.31|23.71|26.1|23.5|0
1749648600000|2025-06-11 13:30:00|26.31|24.31|26.59|24.59|26.81|24.81|26.2|24.2|0
1749648900000|2025-06-11 13:35:00|26.58|24.58|26.49|24.49|26.82|24.82|26.24|24.24|0
1749649200000|2025-06-11 13:40:00|26.42|24.42|26.68|24.68|26.76|24.76|26.38|24.38|0
1749649500000|2025-06-11 13:45:00|26.65|24.65|26.8|24.8|27.4|25.4|26.65|24.65|0
1749649800000|2025-06-11 13:50:00|26.79|24.79|26.58|24.58|26.86|24.86|26.43|24.43|0
1749650100000|2025-06-11 13:55:00|26.6|24.6|26.72|24.72|26.78|24.78|26.51|24.51|0
1749650400000|2025-06-11 14:00:00|26.71|24.71|26.72|24.72|26.82|24.82|26.52|24.52|0
1749650700000|2025-06-11 14:05:00|26.7|24.7|26.43|24.43|26.85|24.85|26.42|24.42|0
1749651000000|2025-06-11 14:10:00|26.42|24.42|26.14|24.14|26.52|24.52|26.14|24.14|0
1749651300000|2025-06-11 14:15:00|26.18|24.18|26.02|24.02|26.24|24.24|25.95|23.95|0
1749651600000|2025-06-11 14:20:00|26.04|24.04|25.97|23.97|26.13|24.13|25.89|23.89|0
1749651900000|2025-06-11 14:25:00|25.95|23.95|25.95|23.95|26.01|24.01|25.8|23.8|0
1749652200000|2025-06-11 14:30:00|25.94|23.94|25.86|23.86|26.05|24.05|25.82|23.82|0
1749652500000|2025-06-11 14:35:00|25.85|23.85|25.82|23.82|25.98|23.98|25.76|23.76|0
1749652800000|2025-06-11 14:40:00|25.83|23.83|25.85|23.85|26.03|24.03|25.76|23.76|0
1749653100000|2025-06-11 14:45:00|25.88|23.88|25.84|23.84|25.95|23.95|25.74|23.74|0
1749653400000|2025-06-11 14:50:00|25.83|23.83|25.71|23.71|25.86|23.86|25.7|23.7|0
1749653700000|2025-06-11 14:55:00|25.73|23.73|25.76|23.76|25.77|23.77|25.62|23.62|0
1749654000000|2025-06-11 15:00:00|25.77|23.77|25.66|23.66|25.79|23.79|25.63|23.63|0
1749654300000|2025-06-11 15:05:00|25.68|23.68|26.36|24.36|26.37|24.37|25.66|23.66|0
1749654600000|2025-06-11 15:10:00|26.49|24.49|26.01|24.01|26.56|24.56|25.92|23.92|0
1749654900000|2025-06-11 15:15:00|25.99|23.99|25.8|23.8|26.03|24.03|25.67|23.67|0
1749655200000|2025-06-11 15:20:00|25.82|23.82|25.77|23.77|25.92|23.92|25.77|23.77|0
1749655500000|2025-06-11 15:25:00|25.79|23.79|25.97|23.97|26.07|24.07|25.76|23.76|0
1749655800000|2025-06-11 15:30:00|25.99|23.99|26.07|24.07|26.11|24.11|25.92|23.92|0
1749656100000|2025-06-11 15:35:00|26.09|24.09|26|24|26.12|24.12|25.8|23.8|0
1749656400000|2025-06-11 15:40:00|26.01|24.01|26.15|24.15|26.25|24.25|25.96|23.96|0
1749656700000|2025-06-11 15:45:00|26.13|24.13|26.29|24.29|26.56|24.56|26.01|24.01|0
1749657000000|2025-06-11 15:50:00|26.31|24.31|26|24|26.4|24.4|25.94|23.94|0
1749657300000|2025-06-11 15:55:00|26.01|24.01|26.41|24.41|26.46|24.46|25.96|23.96|0
1749657600000|2025-06-11 16:00:00|26.38|24.38|26.52|24.52|26.57|24.57|26.22|24.22|0
1749657900000|2025-06-11 16:05:00|26.54|24.54|26.71|24.71|27.04|25.04|26.52|24.52|0
1749658200000|2025-06-11 16:10:00|26.69|24.69|26.88|24.88|27.24|25.24|26.68|24.68|0
1749658500000|2025-06-11 16:15:00|26.9|24.9|27.17|25.17|27.27|25.27|26.76|24.76|0
1749658800000|2025-06-11 16:20:00|27.19|25.19|27.06|25.06|27.42|25.42|26.97|24.97|0
1749659100000|2025-06-11 16:25:00|27.07|25.07|26.64|24.64|27.07|25.07|26.64|24.64|0
1749659400000|2025-06-11 16:30:00|26.6|24.6|26.46|24.46|26.6|24.6|26.36|24.36|0
1749659700000|2025-06-11 16:35:00|26.49|24.49|26.75|24.75|26.86|24.86|26.44|24.44|0
1749660000000|2025-06-11 16:40:00|26.77|24.77|26.72|24.72|26.9|24.9|26.55|24.55|0
1749660300000|2025-06-11 16:45:00|26.7|24.7|26.49|24.49|26.87|24.87|26.4|24.4|0
1749660600000|2025-06-11 16:50:00|26.48|24.48|26.53|24.53|26.66|24.66|26.37|24.37|0
1749660900000|2025-06-11 16:55:00|26.52|24.52|26.5|24.5|26.62|24.62|26.44|24.44|0
1749661200000|2025-06-11 17:00:00|26.49|24.49|26.01|24.01|26.57|24.57|25.95|23.95|0
1749661500000|2025-06-11 17:05:00|26.03|24.03|25.81|23.81|26.14|24.14|25.77|23.77|0
1749661800000|2025-06-11 17:10:00|25.82|23.82|25.96|23.96|26.02|24.02|25.75|23.75|0
1749662100000|2025-06-11 17:15:00|25.94|23.94|25.89|23.89|26.12|24.12|25.87|23.87|0
1749662400000|2025-06-11 17:20:00|25.87|23.87|25.82|23.82|25.91|23.91|25.81|23.81|0
1749662700000|2025-06-11 17:25:00|25.8|23.8|25.76|23.76|25.82|23.82|25.7|23.7|0
1749663000000|2025-06-11 17:30:00|25.74|23.74|25.98|23.98|26.07|24.07|25.7|23.7|0
1749663300000|2025-06-11 17:35:00|25.99|23.99|26.06|24.06|26.21|24.21|25.98|23.98|0
1749663600000|2025-06-11 17:40:00|26.07|24.07|26.14|24.14|26.46|24.46|25.92|23.92|0
1749663900000|2025-06-11 17:45:00|26.16|24.16|26.63|24.63|26.67|24.67|26.13|24.13|0
1749664200000|2025-06-11 17:50:00|26.71|24.71|26.71|24.71|26.87|24.87|26.59|24.59|0
1749664500000|2025-06-11 17:55:00|26.69|24.69|27.31|25.31|27.34|25.34|26.58|24.58|0
1749664800000|2025-06-11 18:00:00|27.36|25.36|28.73|26.73|29.23|27.23|27.16|25.16|0
1749665100000|2025-06-11 18:05:00|28.69|26.69|28.06|26.06|28.8|26.8|27.83|25.83|0
1749665400000|2025-06-11 18:10:00|28.16|26.16|28.97|26.97|28.97|26.97|28.05|26.05|0
1749665700000|2025-06-11 18:15:00|29.08|27.08|29.78|27.38|30.15|28.15|29.08|27.08|0
1749666000000|2025-06-11 18:20:00|29.76|27.36|29.41|27.01|29.81|27.41|29.28|26.88|0
1749666300000|2025-06-11 18:25:00|29.36|26.96|29.52|27.52|29.61|27.61|28.88|26.88|0
1749666600000|2025-06-11 18:30:00|29.63|27.63|29.03|27.03|30.29|28.29|28.84|26.84|0
1749666900000|2025-06-11 18:35:00|29.01|27.01|28.76|26.76|29.23|27.23|28.65|26.65|0
1749667200000|2025-06-11 18:40:00|28.78|26.78|28.69|26.69|29.13|27.13|28.6|26.6|0
1749667500000|2025-06-11 18:45:00|28.66|26.66|28.5|26.5|28.71|26.71|28.43|26.43|0
1749667800000|2025-06-11 18:50:00|28.52|26.52|29.12|27.12|29.17|27.17|28.51|26.51|0
1749668100000|2025-06-11 18:55:00|29.15|27.15|29.8|27.8|29.89|27.89|29.11|27.11|0
1749668400000|2025-06-11 19:00:00|29.78|27.78|29.95|27.95|30.22|28.22|29.63|27.63|0
1749668700000|2025-06-11 19:05:00|30.03|28.03|29.96|27.96|30.43|28.43|29.88|27.88|0
1749669000000|2025-06-11 19:10:00|29.94|27.94|29.99|27.99|30.12|28.12|29.78|27.78|0
1749669300000|2025-06-11 19:15:00|30.01|28.01|30.54|28.54|30.59|28.59|29.89|27.89|0
1749669600000|2025-06-11 19:20:00|30.57|28.57|30.2|28.2|30.69|28.69|30.07|28.07|0
1749669900000|2025-06-11 19:25:00|30.16|28.16|30.55|28.55|30.65|28.65|29.91|27.91|0
1749670200000|2025-06-11 19:30:00|30.5|28.5|31.29|29.29|31.29|29.29|30.25|28.25|0
1749670500000|2025-06-11 19:35:00|31.41|29.41|30.81|28.81|31.58|29.58|30.79|28.79|0
1749670800000|2025-06-11 19:40:00|30.8|28.8|30.67|28.67|30.99|28.99|30.64|28.64|0
1749671100000|2025-06-11 19:45:00|30.69|28.69|31.08|29.08|31.12|29.12|30.47|28.47|0
1749671400000|2025-06-11 19:50:00|31.06|29.06|30.34|28.34|31.06|29.06|30.24|28.24|0
1749671700000|2025-06-11 19:55:00|30.36|28.36|29.93|27.93|30.39|28.39|29.9|27.9|0
1749672000000|2025-06-11 20:00:00|30.01|28.01|30.11|28.11|30.34|28.34|30.01|28.01|0
1749672300000|2025-06-11 20:05:00|30.07|28.07|30|28|30.12|28.12|29.84|27.84|0
1749672600000|2025-06-11 20:10:00|29.98|27.98|29.84|27.84|30.03|28.03|29.77|27.77|0
1749672900000|2025-06-11 20:15:00|29.82|27.82|29.44|27.44|29.86|27.86|29.4|27.4|0
1749673200000|2025-06-11 20:20:00|29.46|27.46|29.5|27.5|29.56|27.56|29.4|27.4|0
1749673500000|2025-06-11 20:25:00|29.52|27.52|29.64|27.64|29.64|27.64|29.49|27.49|0
1749673800000|2025-06-11 20:30:00|29.66|27.66|29.87|27.87|29.96|27.96|29.6|27.6|0
1749674100000|2025-06-11 20:35:00|29.89|27.89|29.93|27.93|29.95|27.95|29.82|27.82|0
1749674400000|2025-06-11 20:40:00|29.91|27.91|30.07|28.07|30.07|28.07|29.89|27.89|0
1749674700000|2025-06-11 20:45:00|30.05|28.05|30.05|28.05|30.11|28.11|29.99|27.99|0
1749675000000|2025-06-11 20:50:00|30.03|28.03|30.04|28.04|30.09|28.09|30.01|28.01|0
1749675300000|2025-06-11 20:55:00|30.34|27.74|30.31|27.71|30.41|27.81|30.29|27.69|0
1749675600000|2025-06-11 21:00:00|30.3|27.7|30.29|27.69|30.37|27.77|30.2|27.6|0
1749675900000|2025-06-11 21:05:00|30.27|27.67|30.23|27.63|30.28|27.68|30.23|27.63|0
1749676200000|2025-06-11 21:10:00|30.22|27.62|30.2|27.6|30.23|27.63|30.2|27.6|0
1749676500000|2025-06-11 21:15:00|30.22|27.62|30.25|27.65|30.26|27.66|30.18|27.58|0
1749676800000|2025-06-11 21:20:00|30.27|27.67|30.43|27.83|30.44|27.84|30.27|27.67|0
1749677100000|2025-06-11 21:25:00|30.4|27.8|30.57|27.97|30.57|27.97|30.4|27.8|0
1749677400000|2025-06-11 21:30:00|30.58|27.98|30.52|27.92|30.58|27.98|30.52|27.92|0
1749677700000|2025-06-11 21:35:00|30.51|27.91|30.5|27.9|30.52|27.92|30.5|27.9|0
1749678000000|2025-06-11 21:40:00|30.51|27.91|30.55|27.95|30.55|27.95|30.51|27.91|0
1749678300000|2025-06-11 21:45:00|30.54|27.94|30.55|27.95|30.56|27.96|30.5|27.9|0
1749678600000|2025-06-11 21:50:00|30.51|27.91|30.54|27.94|30.54|27.94|30.5|27.9|0
1749678900000|2025-06-11 21:55:00|30.56|27.96|30.58|27.98|30.59|27.99|30.53|27.93|0
1749679200000|2025-06-11 22:00:00|30.6|28|30.82|28.22|30.86|28.26|30.47|27.87|0
1749679500000|2025-06-11 22:05:00|30.81|28.21|30.49|27.89|30.81|28.21|30.41|27.81|0
1749679800000|2025-06-11 22:10:00|30.5|27.9|30.41|27.81|30.53|27.93|30.4|27.8|0
1749680100000|2025-06-11 22:15:00|30.42|27.82|30.49|27.89|30.51|27.91|30.42|27.82|0
1749680400000|2025-06-11 22:20:00|30.48|27.88|30.33|27.73|30.49|27.89|30.3|27.7|0
1749680700000|2025-06-11 22:25:00|30.36|27.76|30.16|27.56|30.37|27.77|30.13|27.53|0
1749681000000|2025-06-11 22:30:00|30.15|27.55|30.08|27.48|30.17|27.57|30.04|27.44|0
1749681300000|2025-06-11 22:35:00|30.06|27.46|30.29|27.69|30.31|27.71|30.02|27.42|0
1749681600000|2025-06-11 22:40:00|30.28|27.68|30.31|27.71|30.38|27.78|30.22|27.62|0
1749681900000|2025-06-11 22:45:00|30.29|27.69|30.32|27.72|30.38|27.78|30.28|27.68|0
1749682200000|2025-06-11 22:50:00|30.34|27.74|30.82|28.22|30.82|28.22|30.32|27.72|0
1749682500000|2025-06-11 22:55:00|30.84|28.24|30.95|28.35|31.14|28.54|30.84|28.24|0
1749682800000|2025-06-11 23:00:00|30.96|28.36|30.98|28.38|31.05|28.45|30.88|28.28|0
1749683100000|2025-06-11 23:05:00|30.99|28.39|30.95|28.35|31.24|28.64|30.91|28.31|0
1749683400000|2025-06-11 23:10:00|30.96|28.36|31.02|28.42|31.13|28.53|30.87|28.27|0
1749683700000|2025-06-11 23:15:00|31|28.4|31.14|28.54|31.16|28.56|30.98|28.38|0
1749684000000|2025-06-11 23:20:00|31.15|28.55|30.99|28.39|31.18|28.58|30.94|28.34|0
1749684300000|2025-06-11 23:25:00|31|28.4|31.06|28.46|31.07|28.47|30.98|28.38|0
1749684600000|2025-06-11 23:30:00|31.08|28.48|30.88|28.28|31.08|28.48|30.86|28.26|0
1749684900000|2025-06-11 23:35:00|30.83|28.23|30.68|28.08|30.84|28.24|30.61|28.01|0
1749685200000|2025-06-11 23:40:00|30.66|28.06|30.64|28.04|30.66|28.06|30.52|27.92|0
1749685500000|2025-06-11 23:45:00|30.65|28.05|30.86|28.26|30.88|28.28|30.65|28.05|0
1749685800000|2025-06-11 23:50:00|30.84|28.24|30.85|28.25|30.97|28.37|30.83|28.23|0
1749686100000|2025-06-11 23:55:00|30.84|28.24|30.97|28.37|30.97|28.37|30.82|28.22|0
1749686400000|2025-06-12 00:00:00|30.94|28.34|31.04|28.44|31.06|28.46|30.8|28.2|0
1749686700000|2025-06-12 00:05:00|31.05|28.45|31.14|28.54|31.33|28.73|31.05|28.45|0
1749687000000|2025-06-12 00:10:00|31.17|28.57|31.12|28.52|31.21|28.61|31.02|28.42|0
1749687300000|2025-06-12 00:15:00|31.1|28.5|31.36|29.36|31.52|29.52|30.8|28.45|0
1749687600000|2025-06-12 00:20:00|31.35|29.35|31.45|29.45|31.45|29.45|31.26|29.26|0
1749687900000|2025-06-12 00:25:00|31.44|29.44|31.84|29.84|31.97|29.97|31.32|29.32|0
1749688200000|2025-06-12 00:30:00|31.82|29.82|31.44|29.44|31.92|29.92|31.39|29.39|0
1749688500000|2025-06-12 00:35:00|31.4|29.4|31.81|29.81|32.2|30.2|31.38|29.38|0
1749688800000|2025-06-12 00:40:00|31.82|29.82|31.81|29.81|32.09|30.09|31.61|29.61|0
1749689100000|2025-06-12 00:45:00|31.82|29.82|31.99|29.99|32.07|30.07|31.77|29.77|0
1749689400000|2025-06-12 00:50:00|32|30|32.57|30.57|32.68|30.68|32|30|0
1749689700000|2025-06-12 00:55:00|32.55|30.55|32.56|30.56|32.68|30.68|32.45|30.45|0
1749690000000|2025-06-12 01:00:00|32.54|30.54|32.29|30.29|32.54|30.54|32.2|30.2|0
1749690300000|2025-06-12 01:05:00|32.3|30.3|32.37|30.37|32.45|30.45|32.25|30.25|0
1749690600000|2025-06-12 01:10:00|32.35|30.35|32.24|30.24|32.4|30.4|32.21|30.21|0
1749690900000|2025-06-12 01:15:00|32.22|30.22|32.06|30.06|32.29|30.29|32.06|30.06|0
1749691200000|2025-06-12 01:20:00|32.08|30.08|32.68|30.68|32.68|30.68|32.01|30.01|0
1749691500000|2025-06-12 01:25:00|32.67|30.67|33.03|31.03|33.19|31.19|32.62|30.62|0
1749691800000|2025-06-12 01:30:00|33.04|31.04|32.99|30.99|33.23|31.23|32.87|30.87|0
1749692100000|2025-06-12 01:35:00|32.98|30.98|33.56|31.56|33.6|31.6|32.96|30.96|0
1749692400000|2025-06-12 01:40:00|33.5|31.5|33.2|31.2|33.55|31.55|33.11|31.11|0
1749692700000|2025-06-12 01:45:00|33.26|31.26|33.56|31.56|33.63|31.63|33.22|31.22|0
1749693000000|2025-06-12 01:50:00|33.55|31.55|33|31|33.62|31.62|33|31|0
1749693300000|2025-06-12 01:55:00|32.98|30.98|32.98|30.98|33.11|31.11|32.92|30.92|0
1749693600000|2025-06-12 02:00:00|33|31|32.72|30.72|33.01|31.01|32.62|30.62|0
1749693900000|2025-06-12 02:05:00|32.74|30.74|32.96|30.96|33.04|31.04|32.74|30.74|0
1749694200000|2025-06-12 02:10:00|32.97|30.97|32.96|30.96|33.13|31.13|32.9|30.9|0
1749694500000|2025-06-12 02:15:00|32.97|30.97|32.86|30.86|33.07|31.07|32.81|30.81|0
1749694800000|2025-06-12 02:20:00|32.83|30.83|32.79|30.79|32.96|30.96|32.76|30.76|0
1749695100000|2025-06-12 02:25:00|32.81|30.81|32.85|30.85|32.89|30.89|32.81|30.81|0
1749695400000|2025-06-12 02:30:00|32.84|30.84|32.94|30.94|33.04|31.04|32.82|30.82|0
1749695700000|2025-06-12 02:35:00|32.97|30.97|32.91|30.91|32.98|30.98|32.81|30.81|0
1749696000000|2025-06-12 02:40:00|32.92|30.92|32.9|30.9|32.96|30.96|32.88|30.88|0
1749696300000|2025-06-12 02:45:00|32.92|30.92|33.08|31.08|33.08|31.08|32.91|30.91|0
1749696600000|2025-06-12 02:50:00|33.09|31.09|33.05|31.05|33.09|31.09|32.96|30.96|0
1749696900000|2025-06-12 02:55:00|33.03|31.03|32.76|30.76|33.09|31.09|32.76|30.76|0
1749697200000|2025-06-12 03:00:00|32.75|30.75|32.69|30.69|32.82|30.82|32.65|30.65|0
1749697500000|2025-06-12 03:05:00|32.68|30.68|32.67|30.67|32.76|30.76|32.58|30.58|0
1749697800000|2025-06-12 03:10:00|32.65|30.65|32.59|30.59|32.73|30.73|32.58|30.58|0
1749698100000|2025-06-12 03:15:00|32.6|30.6|32.24|30.24|32.6|30.6|32.21|30.21|0
1749698400000|2025-06-12 03:20:00|32.23|30.23|32.13|30.13|32.25|30.25|32.09|30.09|0
1749698700000|2025-06-12 03:25:00|32.11|30.11|31.85|29.85|32.11|30.11|31.85|29.85|0
1749699000000|2025-06-12 03:30:00|31.87|29.87|31.92|29.92|31.93|29.93|31.86|29.86|0
1749699300000|2025-06-12 03:35:00|31.93|29.93|31.77|29.77|31.99|29.99|31.77|29.77|0
1749699600000|2025-06-12 03:40:00|31.76|29.76|31.81|29.81|31.83|29.83|31.75|29.75|0
1749699900000|2025-06-12 03:45:00|31.83|29.83|31.89|29.89|31.9|29.9|31.78|29.78|0
1749700200000|2025-06-12 03:50:00|31.88|29.88|32.04|30.04|32.05|30.05|31.81|29.81|0
1749700500000|2025-06-12 03:55:00|32.05|30.05|32.09|30.09|32.13|30.13|32.01|30.01|0
1749700800000|2025-06-12 04:00:00|32.07|30.07|32.05|30.05|32.16|30.16|31.97|29.97|0
1749701100000|2025-06-12 04:05:00|32.07|30.07|32.04|30.04|32.07|30.07|31.98|29.98|0
1749701400000|2025-06-12 04:10:00|32.02|30.02|32.14|30.14|32.19|30.19|32|30|0
1749701700000|2025-06-12 04:15:00|32.12|30.12|32.02|30.02|32.17|30.17|31.99|29.99|0
1749702000000|2025-06-12 04:20:00|32.01|30.01|32.06|30.06|32.09|30.09|32.01|30.01|0
1749702300000|2025-06-12 04:25:00|32.08|30.08|32.1|30.1|32.15|30.15|32.05|30.05|0
1749702600000|2025-06-12 04:30:00|32.09|30.09|32.05|30.05|32.11|30.11|32.02|30.02|0
1749702900000|2025-06-12 04:35:00|32.04|30.04|32.2|30.2|32.36|30.36|32.04|30.04|0
1749703200000|2025-06-12 04:40:00|32.18|30.18|32.16|30.16|32.22|30.22|32.11|30.11|0
1749703500000|2025-06-12 04:45:00|32.17|30.17|31.91|29.91|32.17|30.17|31.89|29.89|0
1749703800000|2025-06-12 04:50:00|31.89|29.89|31.9|29.9|31.94|29.94|31.87|29.87|0
1749704100000|2025-06-12 04:55:00|31.89|29.89|31.76|29.76|31.93|29.93|31.75|29.75|0
1749704400000|2025-06-12 05:00:00|31.78|29.78|31.85|29.85|31.87|29.87|31.71|29.71|0
1749704700000|2025-06-12 05:05:00|31.82|29.82|31.89|29.89|31.91|29.91|31.78|29.78|0
1749705000000|2025-06-12 05:10:00|31.9|29.9|31.97|29.97|32.01|30.01|31.86|29.86|0
1749705300000|2025-06-12 05:15:00|31.96|29.96|31.84|29.84|31.96|29.96|31.73|29.73|0
1749705600000|2025-06-12 05:20:00|31.82|29.82|31.82|29.82|31.89|29.89|31.79|29.79|0
1749705900000|2025-06-12 05:25:00|31.81|29.81|31.6|29.6|31.81|29.81|31.6|29.6|0
1749706200000|2025-06-12 05:30:00|31.58|29.58|31.64|29.64|31.65|29.65|31.56|29.56|0
1749706500000|2025-06-12 05:35:00|31.62|29.62|31.8|29.8|31.85|29.85|31.61|29.61|0
1749706800000|2025-06-12 05:40:00|31.81|29.81|32.17|30.17|32.3|30.3|31.8|29.8|0
1749707100000|2025-06-12 05:45:00|32.15|30.15|32.11|30.11|32.25|30.25|32.08|30.08|0
1749707400000|2025-06-12 05:50:00|32.13|30.13|31.79|29.79|32.2|30.2|31.75|29.75|0
1749707700000|2025-06-12 05:55:00|31.81|29.81|31.74|29.74|31.87|29.87|31.63|29.63|0
1749708000000|2025-06-12 06:00:00|31.75|29.75|32.02|30.02|32.06|30.06|31.74|29.74|0
1749708300000|2025-06-12 06:05:00|32.01|30.01|32.05|30.05|32.18|30.18|31.93|29.93|0
1749708600000|2025-06-12 06:10:00|32.04|30.04|31.92|29.92|32.14|30.14|31.86|29.86|0
1749708900000|2025-06-12 06:15:00|31.88|29.88|31.72|29.72|31.9|29.9|31.69|29.69|0
1749709200000|2025-06-12 06:20:00|31.65|29.65|31.66|29.66|31.72|29.72|31.61|29.61|0
1749709500000|2025-06-12 06:25:00|31.65|29.65|31.85|29.85|31.86|29.86|31.61|29.61|0
1749709800000|2025-06-12 06:30:00|31.87|29.87|31.52|29.52|31.96|29.96|31.48|29.48|0
1749710100000|2025-06-12 06:35:00|31.53|29.53|31.54|29.54|31.69|29.69|31.52|29.52|0
1749710400000|2025-06-12 06:40:00|31.56|29.56|31.51|29.51|31.72|29.72|31.44|29.44|0
1749710700000|2025-06-12 06:45:00|31.52|29.52|31.57|29.57|31.64|29.64|31.47|29.47|0
1749711000000|2025-06-12 06:50:00|31.58|29.58|31.3|29.3|31.61|29.61|31.23|29.23|0
1749711300000|2025-06-12 06:55:00|31.31|29.31|31.32|29.32|31.38|29.38|31.26|29.26|0
1749711600000|2025-06-12 07:00:00|31.29|29.29|31.08|29.08|31.37|29.37|31.08|29.08|0
1749711900000|2025-06-12 07:05:00|31.09|29.09|31.16|29.16|31.21|29.21|31.06|29.06|0
1749712200000|2025-06-12 07:10:00|31.13|29.13|31.21|29.21|31.21|29.21|30.98|28.98|0
1749712500000|2025-06-12 07:15:00|31.22|29.22|31.14|29.14|31.23|29.23|31.02|29.02|0
1749712800000|2025-06-12 07:20:00|31.1|29.1|31.04|29.04|31.15|29.15|30.92|28.92|0
1749713100000|2025-06-12 07:25:00|31.07|29.07|31.2|29.2|31.28|29.28|31.04|29.04|0
1749713400000|2025-06-12 07:30:00|31.24|29.24|31.76|29.76|31.78|29.78|31.24|29.24|0
1749713700000|2025-06-12 07:35:00|31.74|29.74|31.61|29.61|31.85|29.85|31.51|29.51|0
1749714000000|2025-06-12 07:40:00|31.64|29.64|31.8|29.8|31.85|29.85|31.53|29.53|0
1749714300000|2025-06-12 07:45:00|31.9|29.9|32.12|30.12|32.3|30.3|31.89|29.89|0
1749714600000|2025-06-12 07:50:00|32.14|30.14|32.97|30.97|33.04|31.04|32.12|30.12|0
1749714900000|2025-06-12 07:55:00|33.03|31.03|32.82|30.82|33.18|31.18|32.74|30.74|0
1749715200000|2025-06-12 08:00:00|32.87|30.87|34.05|32.05|34.15|32.15|32.69|30.69|0
1749715500000|2025-06-12 08:05:00|34.04|32.04|33.39|31.39|34.16|32.16|33.36|31.36|0
1749715800000|2025-06-12 08:10:00|33.41|31.41|33.09|31.09|33.41|31.41|32.96|30.96|0
1749716100000|2025-06-12 08:15:00|33.11|31.11|33.6|31.6|33.75|31.75|33.1|31.1|0
1749716400000|2025-06-12 08:20:00|33.59|31.59|33.42|31.42|33.59|31.59|33.18|31.18|0
1749716700000|2025-06-12 08:25:00|33.44|31.44|33.47|31.47|33.61|31.61|33.33|31.33|0
1749717000000|2025-06-12 08:30:00|33.49|31.49|33.64|31.64|33.65|31.65|33.46|31.46|0
1749717300000|2025-06-12 08:35:00|33.66|31.66|33.42|31.42|33.71|31.71|33.34|31.34|0
1749717600000|2025-06-12 08:40:00|33.43|31.43|32.94|30.94|33.45|31.45|32.83|30.83|0
1749717900000|2025-06-12 08:45:00|32.91|30.91|32.41|30.41|32.95|30.95|32.39|30.39|0
1749718200000|2025-06-12 08:50:00|32.39|30.39|32.26|30.26|32.43|30.43|32.26|30.26|0
1749718500000|2025-06-12 08:55:00|32.2|30.2|32.21|30.21|32.27|30.27|32.08|30.08|0
1749718800000|2025-06-12 09:00:00|32.2|30.2|32.22|30.22|32.29|30.29|32.07|30.07|0
1749719100000|2025-06-12 09:05:00|32.16|30.16|31.97|29.97|32.16|30.16|31.97|29.97|0
1749719400000|2025-06-12 09:10:00|32|30|32.09|30.09|32.1|30.1|31.95|29.95|0
1749719700000|2025-06-12 09:15:00|32.11|30.11|32.41|30.41|32.54|30.54|32.09|30.09|0
1749720000000|2025-06-12 09:20:00|32.47|30.47|32.37|30.37|32.47|30.47|32.24|30.24|0
1749720300000|2025-06-12 09:25:00|32.36|30.36|32.44|30.44|32.63|30.63|32.33|30.33|0
1749720600000|2025-06-12 09:30:00|32.46|30.46|32.07|30.07|32.48|30.48|31.99|29.99|0
1749720900000|2025-06-12 09:35:00|32.05|30.05|31.63|29.63|32.05|30.05|31.54|29.54|0
1749721200000|2025-06-12 09:40:00|31.64|29.64|32.04|30.04|32.18|30.18|31.58|29.58|0
1749721500000|2025-06-12 09:45:00|32.06|30.06|31.9|29.9|32.06|30.06|31.55|29.55|0
1749721800000|2025-06-12 09:50:00|31.91|29.91|32.08|30.08|32.23|30.23|31.91|29.91|0
1749722100000|2025-06-12 09:55:00|32.07|30.07|32.04|30.04|32.14|30.14|31.98|29.98|0
1749722400000|2025-06-12 10:00:00|32.05|30.05|32.2|30.2|32.44|30.44|31.99|29.99|0
1749722700000|2025-06-12 10:05:00|32.18|30.18|32.56|30.56|32.56|30.56|32.17|30.17|0
1749723000000|2025-06-12 10:10:00|32.52|30.52|32.64|30.64|32.78|30.78|32.49|30.49|0
1749723300000|2025-06-12 10:15:00|32.63|30.63|32.38|30.38|32.63|30.63|32.25|30.25|0
1749723600000|2025-06-12 10:20:00|32.4|30.4|33.3|31.3|33.32|31.32|32.37|30.37|0
1749723900000|2025-06-12 10:25:00|33.29|31.29|33.34|31.34|33.55|31.55|33.29|31.29|0
1749724200000|2025-06-12 10:30:00|33.28|31.28|33.35|31.35|33.39|31.39|33.08|31.08|0
1749724500000|2025-06-12 10:35:00|33.39|31.39|33.16|31.16|33.45|31.45|33.11|31.11|0
1749724800000|2025-06-12 10:40:00|33.11|31.11|32.86|30.86|33.18|31.18|32.79|30.79|0
1749725100000|2025-06-12 10:45:00|32.81|30.81|32.63|30.63|32.87|30.87|32.55|30.55|0
1749725400000|2025-06-12 10:50:00|32.61|30.61|32.4|30.4|32.67|30.67|32.4|30.4|0
1749725700000|2025-06-12 10:55:00|32.44|30.44|32.72|30.72|32.85|30.85|32.38|30.38|0
1749726000000|2025-06-12 11:00:00|32.73|30.73|32.95|30.95|32.99|30.99|32.7|30.7|0
1749726300000|2025-06-12 11:05:00|32.99|30.99|32.76|30.76|33.18|31.18|32.75|30.75|0
1749726600000|2025-06-12 11:10:00|32.75|30.75|32.99|30.99|32.99|30.99|32.62|30.62|0
1749726900000|2025-06-12 11:15:00|33.05|31.05|33.08|31.08|33.15|31.15|32.99|30.99|0
1749727200000|2025-06-12 11:20:00|33.1|31.1|33.04|31.04|33.17|31.17|32.93|30.93|0
1749727500000|2025-06-12 11:25:00|33.05|31.05|33.31|31.31|33.34|31.34|32.92|30.92|0
1749727800000|2025-06-12 11:30:00|33.39|31.39|33.38|31.38|33.58|31.58|33.29|31.29|0
1749728100000|2025-06-12 11:35:00|33.37|31.37|33.57|31.57|33.8|31.8|33.33|31.33|0
1749728400000|2025-06-12 11:40:00|33.59|31.59|33.2|31.2|33.69|31.69|33.16|31.16|0
1749728700000|2025-06-12 11:45:00|33.21|31.21|33.16|31.16|33.23|31.23|33.04|31.04|0
1749729000000|2025-06-12 11:50:00|33.15|31.15|33.54|31.54|33.62|31.62|33.09|31.09|0
1749729300000|2025-06-12 11:55:00|33.55|31.55|33.66|31.66|33.76|31.76|33.5|31.5|0
1749729600000|2025-06-12 12:00:00|33.64|31.64|33.44|31.44|33.69|31.69|33.44|31.44|0
1749729900000|2025-06-12 12:05:00|33.4|31.4|33.29|31.29|33.51|31.51|33.29|31.29|0
1749730200000|2025-06-12 12:10:00|33.27|31.27|33.11|31.11|33.38|31.38|32.99|30.99|0
1749730500000|2025-06-12 12:15:00|33.13|31.13|33.01|31.01|33.15|31.15|32.97|30.97|0
1749730800000|2025-06-12 12:20:00|33.02|31.02|33.06|31.06|33.11|31.11|32.97|30.97|0
1749731100000|2025-06-12 12:25:00|33.05|31.05|33.17|31.17|33.32|31.32|33|31|0
1749731400000|2025-06-12 12:30:00|33.21|31.21|32.71|30.71|33.33|31.33|32.55|30.55|0
1749731700000|2025-06-12 12:35:00|32.7|30.7|31.9|29.9|32.7|30.7|31.86|29.86|0
1749732000000|2025-06-12 12:40:00|31.92|29.92|31.67|29.67|31.92|29.92|31.66|29.66|0
1749732300000|2025-06-12 12:45:00|31.65|29.65|31.58|29.58|31.77|29.77|31.39|29.39|0
1749732600000|2025-06-12 12:50:00|31.56|29.56|31.71|29.71|31.79|29.79|31.56|29.56|0
1749732900000|2025-06-12 12:55:00|31.69|29.69|31.41|29.41|31.74|29.74|31.38|29.38|0
1749733200000|2025-06-12 13:00:00|31.4|29.4|31.27|29.27|31.53|29.53|30.87|28.87|0
1749733500000|2025-06-12 13:05:00|31.28|29.28|31.46|29.46|31.62|29.62|31.22|29.22|0
1749733800000|2025-06-12 13:10:00|31.44|29.44|31.53|29.53|31.57|29.57|31.4|29.4|0
1749734100000|2025-06-12 13:15:00|31.51|29.51|31.53|29.53|31.6|29.6|31.43|29.43|0
1749734400000|2025-06-12 13:20:00|31.51|29.51|31.56|29.56|31.65|29.65|31.5|29.5|0
1749734700000|2025-06-12 13:25:00|31.86|29.26|31.91|29.31|31.95|29.35|31.78|29.18|0
1749735000000|2025-06-12 13:30:00|31.61|29.61|31.78|29.78|31.99|29.99|31.14|29.14|0
1749735300000|2025-06-12 13:35:00|31.74|29.74|31.49|29.49|32.11|30.11|31.35|29.35|0
1749735600000|2025-06-12 13:40:00|31.51|29.51|31.22|29.22|31.59|29.59|31.17|29.17|0
1749735900000|2025-06-12 13:45:00|31.24|29.24|31.13|29.13|31.44|29.44|31.09|29.09|0
1749736200000|2025-06-12 13:50:00|31.11|29.11|30.89|28.89|31.22|29.22|30.7|28.7|0
1749736500000|2025-06-12 13:55:00|30.91|28.91|31.07|29.07|31.36|29.36|30.9|28.9|0
1749736800000|2025-06-12 14:00:00|31.05|29.05|30.92|28.92|31.2|29.2|30.83|28.83|0
1749737100000|2025-06-12 14:05:00|30.9|28.9|30.47|28.47|31|29|30.37|28.37|0
1749737400000|2025-06-12 14:10:00|30.45|28.45|30.24|28.24|30.58|28.58|30.19|28.19|0
1749737700000|2025-06-12 14:15:00|30.22|28.22|29.87|27.87|30.24|28.24|29.86|27.86|0
1749738000000|2025-06-12 14:20:00|29.89|27.89|29.83|27.83|29.97|27.97|29.73|27.73|0
1749738300000|2025-06-12 14:25:00|29.82|27.82|29.42|27.42|30.01|28.01|29.28|27.28|0
1749738600000|2025-06-12 14:30:00|29.4|27.4|29.44|27.44|29.54|27.54|29.28|27.28|0
1749738900000|2025-06-12 14:35:00|29.46|27.46|29.06|27.06|29.5|27.5|29.05|27.05|0
1749739200000|2025-06-12 14:40:00|29.04|27.04|29.12|27.12|29.22|27.22|28.95|26.95|0
1749739500000|2025-06-12 14:45:00|29.11|27.11|29.06|27.06|29.24|27.24|29.05|27.05|0
1749739800000|2025-06-12 14:50:00|29.09|27.09|29.31|27.31|29.34|27.34|29.06|27.06|0
1749740100000|2025-06-12 14:55:00|29.3|27.3|29.4|27.4|29.5|27.5|29.25|27.25|0
1749740400000|2025-06-12 15:00:00|29.37|27.37|29.02|27.02|29.4|27.4|28.74|26.74|0
1749740700000|2025-06-12 15:05:00|29.04|27.04|29.24|27.24|29.31|27.31|28.93|26.93|0
1749741000000|2025-06-12 15:10:00|29.26|27.26|29.32|27.32|29.44|27.44|29.19|27.19|0
1749741300000|2025-06-12 15:15:00|29.33|27.33|29.93|27.93|30.11|28.11|29.18|27.18|0
1749741600000|2025-06-12 15:20:00|29.96|27.96|30.86|28.86|30.94|28.94|29.86|27.86|0
1749741900000|2025-06-12 15:25:00|30.85|28.85|30.58|28.58|31.16|29.16|30.57|28.57|0
1749742200000|2025-06-12 15:30:00|30.63|28.63|30.78|28.78|30.99|28.99|30.49|28.49|0
1749742500000|2025-06-12 15:35:00|30.76|28.76|31.02|29.02|31.03|29.03|30.65|28.65|0
1749742800000|2025-06-12 15:40:00|31|29|30.88|28.88|31.04|29.04|30.72|28.72|0
1749743100000|2025-06-12 15:45:00|30.89|28.89|31.16|29.16|31.21|29.21|30.8|28.8|0
1749743400000|2025-06-12 15:50:00|31.12|29.12|31.08|29.08|31.31|29.31|31.07|29.07|0
1749743700000|2025-06-12 15:55:00|31.01|29.01|30.82|28.82|31.05|29.05|30.76|28.76|0
1749744000000|2025-06-12 16:00:00|30.8|28.8|31.31|29.31|31.35|29.35|30.55|28.55|0
1749744300000|2025-06-12 16:05:00|31.29|29.29|30.67|28.67|31.33|29.33|30.64|28.64|0
1749744600000|2025-06-12 16:10:00|30.69|28.69|30.46|28.46|30.74|28.74|30.35|28.35|0
1749744900000|2025-06-12 16:15:00|30.56|28.56|30.57|28.57|30.64|28.64|30.28|28.28|0
1749745200000|2025-06-12 16:20:00|30.6|28.6|30.91|28.91|31.07|29.07|30.49|28.49|0
1749745500000|2025-06-12 16:25:00|30.89|28.89|30.27|28.27|30.95|28.95|30.15|28.15|0
1749745800000|2025-06-12 16:30:00|30.29|28.29|30.45|28.45|30.9|28.9|30.29|28.29|0
1749746100000|2025-06-12 16:35:00|30.49|28.49|29.87|27.87|30.49|28.49|29.85|27.85|0
1749746400000|2025-06-12 16:40:00|29.78|27.78|29.8|27.8|29.88|27.88|29.67|27.67|0
1749746700000|2025-06-12 16:45:00|29.79|27.79|29.98|27.98|30.03|28.03|29.7|27.7|0
1749747000000|2025-06-12 16:50:00|29.93|27.93|30.27|28.27|30.29|28.29|29.93|27.93|0
1749747300000|2025-06-12 16:55:00|30.29|28.29|30.32|28.32|30.37|28.37|30.13|28.13|0
1749747600000|2025-06-12 17:00:00|30.31|28.31|30.02|28.02|30.42|28.42|28.72|26.72|0
1749747900000|2025-06-12 17:05:00|30.04|28.04|29.77|27.77|30.17|28.17|29.72|27.72|0
1749748200000|2025-06-12 17:10:00|29.76|27.76|29.67|27.67|29.78|27.78|29.58|27.58|0
1749748500000|2025-06-12 17:15:00|29.65|27.65|29.53|27.53|29.7|27.7|29.49|27.49|0
1749748800000|2025-06-12 17:20:00|29.56|27.56|29.65|27.65|29.68|27.68|29.52|27.52|0
1749749100000|2025-06-12 17:25:00|29.66|27.66|29.66|27.66|29.74|27.74|29.45|27.45|0
1749749400000|2025-06-12 17:30:00|29.68|27.68|29.14|27.14|29.68|27.68|29.11|27.11|0
1749749700000|2025-06-12 17:35:00|29.16|27.16|29.2|27.2|29.27|27.27|29.09|27.09|0
1749750000000|2025-06-12 17:40:00|29.19|27.19|29.29|27.29|29.36|27.36|29.16|27.16|0
1749750300000|2025-06-12 17:45:00|29.27|27.27|29.31|27.31|29.41|27.41|29.2|27.2|0
1749750600000|2025-06-12 17:50:00|29.29|27.29|29.21|27.21|29.3|27.3|29.14|27.14|0
1749750900000|2025-06-12 17:55:00|29.22|27.22|29.51|27.51|29.59|27.59|29.21|27.21|0
1749751200000|2025-06-12 18:00:00|29.49|27.49|29.43|27.43|29.57|27.57|29.37|27.37|0
1749751500000|2025-06-12 18:05:00|29.44|27.44|29.39|27.39|29.44|27.44|29.28|27.28|0
1749751800000|2025-06-12 18:10:00|29.37|27.37|29.49|27.49|29.52|27.52|29.31|27.31|0
1749752100000|2025-06-12 18:15:00|29.45|27.45|29.4|27.4|29.5|27.5|29.31|27.31|0
1749752400000|2025-06-12 18:20:00|29.39|27.39|29.66|27.66|29.74|27.74|29.35|27.35|0
1749752700000|2025-06-12 18:25:00|29.65|27.65|29.97|27.97|30.11|28.11|29.58|27.58|0
1749753000000|2025-06-12 18:30:00|29.95|27.95|29.97|27.97|30.21|28.21|29.91|27.91|0
1749753300000|2025-06-12 18:35:00|29.95|27.95|29.88|27.88|30.15|28.15|29.77|27.77|0
1749753600000|2025-06-12 18:40:00|29.87|27.87|30.08|28.08|30.13|28.13|29.87|27.87|0
1749753900000|2025-06-12 18:45:00|30.11|28.11|29.97|27.97|30.24|28.24|29.93|27.93|0
1749754200000|2025-06-12 18:50:00|30.01|28.01|29.88|27.88|30.04|28.04|29.82|27.82|0
1749754500000|2025-06-12 18:55:00|29.89|27.89|29.74|27.74|30.03|28.03|29.73|27.73|0
1749754800000|2025-06-12 19:00:00|29.76|27.76|29.68|27.68|29.85|27.85|29.64|27.64|0
1749755100000|2025-06-12 19:05:00|29.7|27.7|29.75|27.75|29.84|27.84|29.6|27.6|0
1749755400000|2025-06-12 19:10:00|29.77|27.77|29.78|27.78|29.86|27.86|29.73|27.73|0
1749755700000|2025-06-12 19:15:00|29.76|27.76|29.68|27.68|29.8|27.8|29.59|27.59|0
1749756000000|2025-06-12 19:20:00|29.69|27.69|29.71|27.71|29.82|27.82|29.56|27.56|0
1749756300000|2025-06-12 19:25:00|29.73|27.73|29.88|27.88|29.94|27.94|29.73|27.73|0
1749756600000|2025-06-12 19:30:00|29.9|27.9|29.97|27.97|30.15|28.15|29.86|27.86|0
1749756900000|2025-06-12 19:35:00|29.99|27.99|29.97|27.97|30.12|28.12|29.91|27.91|0
1749757200000|2025-06-12 19:40:00|29.99|27.99|30.27|28.27|30.32|28.32|29.97|27.97|0
1749757500000|2025-06-12 19:45:00|30.26|28.26|30.28|28.28|30.4|28.4|30.19|28.19|0
1749757800000|2025-06-12 19:50:00|30.3|28.3|30.39|28.39|30.53|28.53|30.15|28.15|0
1749758100000|2025-06-12 19:55:00|30.42|28.42|29.77|27.77|30.42|28.42|29.77|27.77|0
1749758400000|2025-06-12 20:00:00|29.73|27.73|30|28|30.04|28.04|29.73|27.73|0
1749758700000|2025-06-12 20:05:00|29.93|27.93|30.04|28.04|30.12|28.12|29.89|27.89|0
1749759000000|2025-06-12 20:10:00|30.02|28.02|30.21|28.21|30.22|28.22|29.93|27.93|0
1749759300000|2025-06-12 20:15:00|30.23|28.23|30.3|28.3|30.32|28.32|30.19|28.19|0
1749759600000|2025-06-12 20:20:00|30.31|28.31|30.36|28.36|30.42|28.42|30.31|28.31|0
1749759900000|2025-06-12 20:25:00|30.38|28.38|30.41|28.41|30.47|28.47|30.38|28.38|0
1749760200000|2025-06-12 20:30:00|30.43|28.43|30.49|28.49|30.52|28.52|30.42|28.42|0
1749760500000|2025-06-12 20:35:00|30.48|28.48|30.48|28.48|30.51|28.51|30.45|28.45|0
1749760800000|2025-06-12 20:40:00|30.49|28.49|30.46|28.46|30.52|28.52|30.41|28.41|0
1749761100000|2025-06-12 20:45:00|30.48|28.48|30.47|28.47|30.53|28.53|30.47|28.47|0
1749761400000|2025-06-12 20:50:00|30.48|28.48|30.47|28.47|30.53|28.53|30.46|28.46|0
1749761700000|2025-06-12 20:55:00|30.77|28.17|30.84|28.24|30.84|28.24|30.77|28.17|0
1749762000000|2025-06-12 21:00:00|30.82|28.22|30.78|28.18|30.82|28.22|30.76|28.16|0
1749762300000|2025-06-12 21:05:00|30.8|28.2|30.77|28.17|30.83|28.23|30.77|28.17|0
1749762600000|2025-06-12 21:10:00|30.76|28.16|30.76|28.16|30.78|28.18|30.75|28.15|0
1749762900000|2025-06-12 21:15:00|30.75|28.15|30.76|28.16|30.78|28.18|30.73|28.13|0
1749763200000|2025-06-12 21:20:00|30.78|28.18|30.81|28.21|30.83|28.23|30.77|28.17|0
1749763500000|2025-06-12 21:25:00|30.8|28.2|30.79|28.19|30.8|28.2|30.77|28.17|0
1749763800000|2025-06-12 21:30:00|30.78|28.18|30.74|28.14|30.78|28.18|30.74|28.14|0
1749764100000|2025-06-12 21:35:00|30.73|28.13|30.65|28.05|30.73|28.13|30.64|28.04|0
1749764700000|2025-06-12 21:45:00|30.63|28.03|30.62|28.02|30.63|28.03|30.59|27.99|0
1749765000000|2025-06-12 21:50:00|30.61|28.01|30.63|28.03|30.65|28.05|30.61|28.01|0
1749765300000|2025-06-12 21:55:00|30.62|28.02|30.63|28.03|30.63|28.03|30.61|28.01|0
1749765600000|2025-06-12 22:00:00|30.81|28.21|31.04|28.44|31.13|28.53|30.77|28.17|0
1749765900000|2025-06-12 22:05:00|31.03|28.43|31.11|28.51|31.17|28.57|30.99|28.39|0
1749766200000|2025-06-12 22:10:00|31.1|28.5|31|28.4|31.11|28.51|31|28.4|0
1749766500000|2025-06-12 22:15:00|31.02|28.42|31.18|28.58|31.18|28.58|31.02|28.42|0
1749766800000|2025-06-12 22:20:00|31.2|28.6|31.14|28.54|31.21|28.61|31.11|28.51|0
1749767100000|2025-06-12 22:25:00|31.18|28.58|31.28|28.68|31.34|28.74|31.16|28.56|0
1749767400000|2025-06-12 22:30:00|31.3|28.7|31.35|28.75|31.53|28.93|31.3|28.7|0
1749767700000|2025-06-12 22:35:00|31.34|28.74|31.44|28.84|31.44|28.84|31.32|28.72|0
1749768000000|2025-06-12 22:40:00|31.43|28.83|31.37|28.77|31.46|28.86|31.37|28.77|0
1749768300000|2025-06-12 22:45:00|31.36|28.76|31.22|28.62|31.37|28.77|31.17|28.57|0
1749768600000|2025-06-12 22:50:00|31.21|28.61|31.24|28.64|31.24|28.64|31.2|28.6|0
1749768900000|2025-06-12 22:55:00|31.25|28.65|31.18|28.58|31.25|28.65|31.13|28.53|0
1749769200000|2025-06-12 23:00:00|31.2|28.6|31.29|28.69|31.32|28.72|31.2|28.6|0
1749769500000|2025-06-12 23:05:00|31.28|28.68|31.16|28.56|31.29|28.69|31.14|28.54|0
1749769800000|2025-06-12 23:10:00|31.14|28.54|31.18|28.58|31.23|28.63|31.14|28.54|0
1749770100000|2025-06-12 23:15:00|31.17|28.57|31.21|28.61|31.21|28.61|31.12|28.52|0
1749770400000|2025-06-12 23:20:00|31.22|28.62|31.15|28.55|31.23|28.63|31.12|28.52|0
1749770700000|2025-06-12 23:25:00|31.14|28.54|31.22|28.62|31.22|28.62|31.13|28.53|0
1749771000000|2025-06-12 23:30:00|31.24|28.64|31.29|28.69|31.29|28.69|31.22|28.62|0
1749771300000|2025-06-12 23:35:00|31.27|28.67|31.24|28.64|31.33|28.73|31.21|28.61|0
1749771600000|2025-06-12 23:40:00|31.25|28.65|31.36|28.76|31.53|28.93|31.16|28.56|0
1749771900000|2025-06-12 23:45:00|31.4|28.8|31.4|28.8|31.49|28.89|31.29|28.69|0
1749772200000|2025-06-12 23:50:00|31.39|28.79|31.43|28.83|31.49|28.89|31.31|28.71|0
1749772500000|2025-06-12 23:55:00|31.41|28.81|32.81|30.21|32.82|30.22|31.39|28.79|0
1749686400000|2025-06-12 00:00:00|30.94|28.34|31.04|28.44|31.06|28.46|30.8|28.2|0
1749686700000|2025-06-12 00:05:00|31.05|28.45|31.14|28.54|31.33|28.73|31.05|28.45|0
1749687000000|2025-06-12 00:10:00|31.17|28.57|31.12|28.52|31.21|28.61|31.02|28.42|0
1749687300000|2025-06-12 00:15:00|31.1|28.5|31.36|29.36|31.52|29.52|30.8|28.45|0
1749687600000|2025-06-12 00:20:00|31.35|29.35|31.45|29.45|31.45|29.45|31.26|29.26|0
1749687900000|2025-06-12 00:25:00|31.44|29.44|31.84|29.84|31.97|29.97|31.32|29.32|0
1749688200000|2025-06-12 00:30:00|31.82|29.82|31.44|29.44|31.92|29.92|31.39|29.39|0
1749688500000|2025-06-12 00:35:00|31.4|29.4|31.81|29.81|32.2|30.2|31.38|29.38|0
1749688800000|2025-06-12 00:40:00|31.82|29.82|31.81|29.81|32.09|30.09|31.61|29.61|0
1749689100000|2025-06-12 00:45:00|31.82|29.82|31.99|29.99|32.07|30.07|31.77|29.77|0
1749689400000|2025-06-12 00:50:00|32|30|32.57|30.57|32.68|30.68|32|30|0
1749689700000|2025-06-12 00:55:00|32.55|30.55|32.56|30.56|32.68|30.68|32.45|30.45|0
1749690000000|2025-06-12 01:00:00|32.54|30.54|32.29|30.29|32.54|30.54|32.2|30.2|0
1749690300000|2025-06-12 01:05:00|32.3|30.3|32.37|30.37|32.45|30.45|32.25|30.25|0
1749690600000|2025-06-12 01:10:00|32.35|30.35|32.24|30.24|32.4|30.4|32.21|30.21|0
1749690900000|2025-06-12 01:15:00|32.22|30.22|32.06|30.06|32.29|30.29|32.06|30.06|0
1749691200000|2025-06-12 01:20:00|32.08|30.08|32.68|30.68|32.68|30.68|32.01|30.01|0
1749691500000|2025-06-12 01:25:00|32.67|30.67|33.03|31.03|33.19|31.19|32.62|30.62|0
1749691800000|2025-06-12 01:30:00|33.04|31.04|32.99|30.99|33.23|31.23|32.87|30.87|0
1749692100000|2025-06-12 01:35:00|32.98|30.98|33.56|31.56|33.6|31.6|32.96|30.96|0
1749692400000|2025-06-12 01:40:00|33.5|31.5|33.2|31.2|33.55|31.55|33.11|31.11|0
1749692700000|2025-06-12 01:45:00|33.26|31.26|33.56|31.56|33.63|31.63|33.22|31.22|0
1749693000000|2025-06-12 01:50:00|33.55|31.55|33|31|33.62|31.62|33|31|0
1749693300000|2025-06-12 01:55:00|32.98|30.98|32.98|30.98|33.11|31.11|32.92|30.92|0
1749693600000|2025-06-12 02:00:00|33|31|32.72|30.72|33.01|31.01|32.62|30.62|0
1749693900000|2025-06-12 02:05:00|32.74|30.74|32.96|30.96|33.04|31.04|32.74|30.74|0
1749694200000|2025-06-12 02:10:00|32.97|30.97|32.96|30.96|33.13|31.13|32.9|30.9|0
1749694500000|2025-06-12 02:15:00|32.97|30.97|32.86|30.86|33.07|31.07|32.81|30.81|0
1749694800000|2025-06-12 02:20:00|32.83|30.83|32.79|30.79|32.96|30.96|32.76|30.76|0
1749695100000|2025-06-12 02:25:00|32.81|30.81|32.85|30.85|32.89|30.89|32.81|30.81|0
1749695400000|2025-06-12 02:30:00|32.84|30.84|32.94|30.94|33.04|31.04|32.82|30.82|0
1749695700000|2025-06-12 02:35:00|32.97|30.97|32.91|30.91|32.98|30.98|32.81|30.81|0
1749696000000|2025-06-12 02:40:00|32.92|30.92|32.9|30.9|32.96|30.96|32.88|30.88|0
1749696300000|2025-06-12 02:45:00|32.92|30.92|33.08|31.08|33.08|31.08|32.91|30.91|0
1749696600000|2025-06-12 02:50:00|33.09|31.09|33.05|31.05|33.09|31.09|32.96|30.96|0
1749696900000|2025-06-12 02:55:00|33.03|31.03|32.76|30.76|33.09|31.09|32.76|30.76|0
1749697200000|2025-06-12 03:00:00|32.75|30.75|32.69|30.69|32.82|30.82|32.65|30.65|0
1749697500000|2025-06-12 03:05:00|32.68|30.68|32.67|30.67|32.76|30.76|32.58|30.58|0
1749697800000|2025-06-12 03:10:00|32.65|30.65|32.59|30.59|32.73|30.73|32.58|30.58|0
1749698100000|2025-06-12 03:15:00|32.6|30.6|32.24|30.24|32.6|30.6|32.21|30.21|0
1749698400000|2025-06-12 03:20:00|32.23|30.23|32.13|30.13|32.25|30.25|32.09|30.09|0
1749698700000|2025-06-12 03:25:00|32.11|30.11|31.85|29.85|32.11|30.11|31.85|29.85|0
1749699000000|2025-06-12 03:30:00|31.87|29.87|31.92|29.92|31.93|29.93|31.86|29.86|0
1749699300000|2025-06-12 03:35:00|31.93|29.93|31.77|29.77|31.99|29.99|31.77|29.77|0
1749699600000|2025-06-12 03:40:00|31.76|29.76|31.81|29.81|31.83|29.83|31.75|29.75|0
1749699900000|2025-06-12 03:45:00|31.83|29.83|31.89|29.89|31.9|29.9|31.78|29.78|0
1749700200000|2025-06-12 03:50:00|31.88|29.88|32.04|30.04|32.05|30.05|31.81|29.81|0
1749700500000|2025-06-12 03:55:00|32.05|30.05|32.09|30.09|32.13|30.13|32.01|30.01|0
1749700800000|2025-06-12 04:00:00|32.07|30.07|32.05|30.05|32.16|30.16|31.97|29.97|0
1749701100000|2025-06-12 04:05:00|32.07|30.07|32.04|30.04|32.07|30.07|31.98|29.98|0
1749701400000|2025-06-12 04:10:00|32.02|30.02|32.14|30.14|32.19|30.19|32|30|0
1749701700000|2025-06-12 04:15:00|32.12|30.12|32.02|30.02|32.17|30.17|31.99|29.99|0
1749702000000|2025-06-12 04:20:00|32.01|30.01|32.06|30.06|32.09|30.09|32.01|30.01|0
1749702300000|2025-06-12 04:25:00|32.08|30.08|32.1|30.1|32.15|30.15|32.05|30.05|0
1749702600000|2025-06-12 04:30:00|32.09|30.09|32.05|30.05|32.11|30.11|32.02|30.02|0
1749702900000|2025-06-12 04:35:00|32.04|30.04|32.2|30.2|32.36|30.36|32.04|30.04|0
1749703200000|2025-06-12 04:40:00|32.18|30.18|32.16|30.16|32.22|30.22|32.11|30.11|0
1749703500000|2025-06-12 04:45:00|32.17|30.17|31.91|29.91|32.17|30.17|31.89|29.89|0
1749703800000|2025-06-12 04:50:00|31.89|29.89|31.9|29.9|31.94|29.94|31.87|29.87|0
1749704100000|2025-06-12 04:55:00|31.89|29.89|31.76|29.76|31.93|29.93|31.75|29.75|0
1749704400000|2025-06-12 05:00:00|31.78|29.78|31.85|29.85|31.87|29.87|31.71|29.71|0
1749704700000|2025-06-12 05:05:00|31.82|29.82|31.89|29.89|31.91|29.91|31.78|29.78|0
1749705000000|2025-06-12 05:10:00|31.9|29.9|31.97|29.97|32.01|30.01|31.86|29.86|0
1749705300000|2025-06-12 05:15:00|31.96|29.96|31.84|29.84|31.96|29.96|31.73|29.73|0
1749705600000|2025-06-12 05:20:00|31.82|29.82|31.82|29.82|31.89|29.89|31.79|29.79|0
1749705900000|2025-06-12 05:25:00|31.81|29.81|31.6|29.6|31.81|29.81|31.6|29.6|0
1749706200000|2025-06-12 05:30:00|31.58|29.58|31.64|29.64|31.65|29.65|31.56|29.56|0
1749706500000|2025-06-12 05:35:00|31.62|29.62|31.8|29.8|31.85|29.85|31.61|29.61|0
1749706800000|2025-06-12 05:40:00|31.81|29.81|32.17|30.17|32.3|30.3|31.8|29.8|0
1749707100000|2025-06-12 05:45:00|32.15|30.15|32.11|30.11|32.25|30.25|32.08|30.08|0
1749707400000|2025-06-12 05:50:00|32.13|30.13|31.79|29.79|32.2|30.2|31.75|29.75|0
1749707700000|2025-06-12 05:55:00|31.81|29.81|31.74|29.74|31.87|29.87|31.63|29.63|0
1749708000000|2025-06-12 06:00:00|31.75|29.75|32.02|30.02|32.06|30.06|31.74|29.74|0
1749708300000|2025-06-12 06:05:00|32.01|30.01|32.05|30.05|32.18|30.18|31.93|29.93|0
1749708600000|2025-06-12 06:10:00|32.04|30.04|31.92|29.92|32.14|30.14|31.86|29.86|0
1749708900000|2025-06-12 06:15:00|31.88|29.88|31.72|29.72|31.9|29.9|31.69|29.69|0
1749709200000|2025-06-12 06:20:00|31.65|29.65|31.66|29.66|31.72|29.72|31.61|29.61|0
1749709500000|2025-06-12 06:25:00|31.65|29.65|31.85|29.85|31.86|29.86|31.61|29.61|0
1749709800000|2025-06-12 06:30:00|31.87|29.87|31.52|29.52|31.96|29.96|31.48|29.48|0
1749710100000|2025-06-12 06:35:00|31.53|29.53|31.54|29.54|31.69|29.69|31.52|29.52|0
1749710400000|2025-06-12 06:40:00|31.56|29.56|31.51|29.51|31.72|29.72|31.44|29.44|0
1749710700000|2025-06-12 06:45:00|31.52|29.52|31.57|29.57|31.64|29.64|31.47|29.47|0
1749711000000|2025-06-12 06:50:00|31.58|29.58|31.3|29.3|31.61|29.61|31.23|29.23|0
1749711300000|2025-06-12 06:55:00|31.31|29.31|31.32|29.32|31.38|29.38|31.26|29.26|0
1749711600000|2025-06-12 07:00:00|31.29|29.29|31.08|29.08|31.37|29.37|31.08|29.08|0
1749711900000|2025-06-12 07:05:00|31.09|29.09|31.16|29.16|31.21|29.21|31.06|29.06|0
1749712200000|2025-06-12 07:10:00|31.13|29.13|31.21|29.21|31.21|29.21|30.98|28.98|0
1749712500000|2025-06-12 07:15:00|31.22|29.22|31.14|29.14|31.23|29.23|31.02|29.02|0
1749712800000|2025-06-12 07:20:00|31.1|29.1|31.04|29.04|31.15|29.15|30.92|28.92|0
1749713100000|2025-06-12 07:25:00|31.07|29.07|31.2|29.2|31.28|29.28|31.04|29.04|0
1749713400000|2025-06-12 07:30:00|31.24|29.24|31.76|29.76|31.78|29.78|31.24|29.24|0
1749713700000|2025-06-12 07:35:00|31.74|29.74|31.61|29.61|31.85|29.85|31.51|29.51|0
1749714000000|2025-06-12 07:40:00|31.64|29.64|31.8|29.8|31.85|29.85|31.53|29.53|0
1749714300000|2025-06-12 07:45:00|31.9|29.9|32.12|30.12|32.3|30.3|31.89|29.89|0
1749714600000|2025-06-12 07:50:00|32.14|30.14|32.97|30.97|33.04|31.04|32.12|30.12|0
1749714900000|2025-06-12 07:55:00|33.03|31.03|32.82|30.82|33.18|31.18|32.74|30.74|0
1749715200000|2025-06-12 08:00:00|32.87|30.87|34.05|32.05|34.15|32.15|32.69|30.69|0
1749715500000|2025-06-12 08:05:00|34.04|32.04|33.39|31.39|34.16|32.16|33.36|31.36|0
1749715800000|2025-06-12 08:10:00|33.41|31.41|33.09|31.09|33.41|31.41|32.96|30.96|0
1749716100000|2025-06-12 08:15:00|33.11|31.11|33.6|31.6|33.75|31.75|33.1|31.1|0
1749716400000|2025-06-12 08:20:00|33.59|31.59|33.42|31.42|33.59|31.59|33.18|31.18|0
1749716700000|2025-06-12 08:25:00|33.44|31.44|33.47|31.47|33.61|31.61|33.33|31.33|0
1749717000000|2025-06-12 08:30:00|33.49|31.49|33.64|31.64|33.65|31.65|33.46|31.46|0
1749717300000|2025-06-12 08:35:00|33.66|31.66|33.42|31.42|33.71|31.71|33.34|31.34|0
1749717600000|2025-06-12 08:40:00|33.43|31.43|32.94|30.94|33.45|31.45|32.83|30.83|0
1749717900000|2025-06-12 08:45:00|32.91|30.91|32.41|30.41|32.95|30.95|32.39|30.39|0
1749718200000|2025-06-12 08:50:00|32.39|30.39|32.26|30.26|32.43|30.43|32.26|30.26|0
1749718500000|2025-06-12 08:55:00|32.2|30.2|32.21|30.21|32.27|30.27|32.08|30.08|0
1749718800000|2025-06-12 09:00:00|32.2|30.2|32.22|30.22|32.29|30.29|32.07|30.07|0
1749719100000|2025-06-12 09:05:00|32.16|30.16|31.97|29.97|32.16|30.16|31.97|29.97|0
1749719400000|2025-06-12 09:10:00|32|30|32.09|30.09|32.1|30.1|31.95|29.95|0
1749719700000|2025-06-12 09:15:00|32.11|30.11|32.41|30.41|32.54|30.54|32.09|30.09|0
1749720000000|2025-06-12 09:20:00|32.47|30.47|32.37|30.37|32.47|30.47|32.24|30.24|0
1749720300000|2025-06-12 09:25:00|32.36|30.36|32.44|30.44|32.63|30.63|32.33|30.33|0
1749720600000|2025-06-12 09:30:00|32.46|30.46|32.07|30.07|32.48|30.48|31.99|29.99|0
1749720900000|2025-06-12 09:35:00|32.05|30.05|31.63|29.63|32.05|30.05|31.54|29.54|0
1749721200000|2025-06-12 09:40:00|31.64|29.64|32.04|30.04|32.18|30.18|31.58|29.58|0
1749721500000|2025-06-12 09:45:00|32.06|30.06|31.9|29.9|32.06|30.06|31.55|29.55|0
1749721800000|2025-06-12 09:50:00|31.91|29.91|32.08|30.08|32.23|30.23|31.91|29.91|0
1749722100000|2025-06-12 09:55:00|32.07|30.07|32.04|30.04|32.14|30.14|31.98|29.98|0
1749722400000|2025-06-12 10:00:00|32.05|30.05|32.2|30.2|32.44|30.44|31.99|29.99|0
1749722700000|2025-06-12 10:05:00|32.18|30.18|32.56|30.56|32.56|30.56|32.17|30.17|0
1749723000000|2025-06-12 10:10:00|32.52|30.52|32.64|30.64|32.78|30.78|32.49|30.49|0
1749723300000|2025-06-12 10:15:00|32.63|30.63|32.38|30.38|32.63|30.63|32.25|30.25|0
1749723600000|2025-06-12 10:20:00|32.4|30.4|33.3|31.3|33.32|31.32|32.37|30.37|0
1749723900000|2025-06-12 10:25:00|33.29|31.29|33.34|31.34|33.55|31.55|33.29|31.29|0
1749724200000|2025-06-12 10:30:00|33.28|31.28|33.35|31.35|33.39|31.39|33.08|31.08|0
1749724500000|2025-06-12 10:35:00|33.39|31.39|33.16|31.16|33.45|31.45|33.11|31.11|0
1749724800000|2025-06-12 10:40:00|33.11|31.11|32.86|30.86|33.18|31.18|32.79|30.79|0
1749725100000|2025-06-12 10:45:00|32.81|30.81|32.63|30.63|32.87|30.87|32.55|30.55|0
1749725400000|2025-06-12 10:50:00|32.61|30.61|32.4|30.4|32.67|30.67|32.4|30.4|0
1749725700000|2025-06-12 10:55:00|32.44|30.44|32.72|30.72|32.85|30.85|32.38|30.38|0
1749726000000|2025-06-12 11:00:00|32.73|30.73|32.95|30.95|32.99|30.99|32.7|30.7|0
1749726300000|2025-06-12 11:05:00|32.99|30.99|32.76|30.76|33.18|31.18|32.75|30.75|0
1749726600000|2025-06-12 11:10:00|32.75|30.75|32.99|30.99|32.99|30.99|32.62|30.62|0
1749726900000|2025-06-12 11:15:00|33.05|31.05|33.08|31.08|33.15|31.15|32.99|30.99|0
1749727200000|2025-06-12 11:20:00|33.1|31.1|33.04|31.04|33.17|31.17|32.93|30.93|0
1749727500000|2025-06-12 11:25:00|33.05|31.05|33.31|31.31|33.34|31.34|32.92|30.92|0
1749727800000|2025-06-12 11:30:00|33.39|31.39|33.38|31.38|33.58|31.58|33.29|31.29|0
1749728100000|2025-06-12 11:35:00|33.37|31.37|33.57|31.57|33.8|31.8|33.33|31.33|0
1749728400000|2025-06-12 11:40:00|33.59|31.59|33.2|31.2|33.69|31.69|33.16|31.16|0
1749728700000|2025-06-12 11:45:00|33.21|31.21|33.16|31.16|33.23|31.23|33.04|31.04|0
1749729000000|2025-06-12 11:50:00|33.15|31.15|33.54|31.54|33.62|31.62|33.09|31.09|0
1749729300000|2025-06-12 11:55:00|33.55|31.55|33.66|31.66|33.76|31.76|33.5|31.5|0
1749729600000|2025-06-12 12:00:00|33.64|31.64|33.44|31.44|33.69|31.69|33.44|31.44|0
1749729900000|2025-06-12 12:05:00|33.4|31.4|33.29|31.29|33.51|31.51|33.29|31.29|0
1749730200000|2025-06-12 12:10:00|33.27|31.27|33.11|31.11|33.38|31.38|32.99|30.99|0
1749730500000|2025-06-12 12:15:00|33.13|31.13|33.01|31.01|33.15|31.15|32.97|30.97|0
1749730800000|2025-06-12 12:20:00|33.02|31.02|33.06|31.06|33.11|31.11|32.97|30.97|0
1749731100000|2025-06-12 12:25:00|33.05|31.05|33.17|31.17|33.32|31.32|33|31|0
1749731400000|2025-06-12 12:30:00|33.21|31.21|32.71|30.71|33.33|31.33|32.55|30.55|0
1749731700000|2025-06-12 12:35:00|32.7|30.7|31.9|29.9|32.7|30.7|31.86|29.86|0
1749732000000|2025-06-12 12:40:00|31.92|29.92|31.67|29.67|31.92|29.92|31.66|29.66|0
1749732300000|2025-06-12 12:45:00|31.65|29.65|31.58|29.58|31.77|29.77|31.39|29.39|0
1749732600000|2025-06-12 12:50:00|31.56|29.56|31.71|29.71|31.79|29.79|31.56|29.56|0
1749732900000|2025-06-12 12:55:00|31.69|29.69|31.41|29.41|31.74|29.74|31.38|29.38|0
1749733200000|2025-06-12 13:00:00|31.4|29.4|31.27|29.27|31.53|29.53|30.87|28.87|0
1749733500000|2025-06-12 13:05:00|31.28|29.28|31.46|29.46|31.62|29.62|31.22|29.22|0
1749733800000|2025-06-12 13:10:00|31.44|29.44|31.53|29.53|31.57|29.57|31.4|29.4|0
1749734100000|2025-06-12 13:15:00|31.51|29.51|31.53|29.53|31.6|29.6|31.43|29.43|0
1749734400000|2025-06-12 13:20:00|31.51|29.51|31.56|29.56|31.65|29.65|31.5|29.5|0
1749734700000|2025-06-12 13:25:00|31.86|29.26|31.91|29.31|31.95|29.35|31.78|29.18|0
1749735000000|2025-06-12 13:30:00|31.61|29.61|31.78|29.78|31.99|29.99|31.14|29.14|0
1749735300000|2025-06-12 13:35:00|31.74|29.74|31.49|29.49|32.11|30.11|31.35|29.35|0
1749735600000|2025-06-12 13:40:00|31.51|29.51|31.22|29.22|31.59|29.59|31.17|29.17|0
1749735900000|2025-06-12 13:45:00|31.24|29.24|31.13|29.13|31.44|29.44|31.09|29.09|0
1749736200000|2025-06-12 13:50:00|31.11|29.11|30.89|28.89|31.22|29.22|30.7|28.7|0
1749736500000|2025-06-12 13:55:00|30.91|28.91|31.07|29.07|31.36|29.36|30.9|28.9|0
1749736800000|2025-06-12 14:00:00|31.05|29.05|30.92|28.92|31.2|29.2|30.83|28.83|0
1749737100000|2025-06-12 14:05:00|30.9|28.9|30.47|28.47|31|29|30.37|28.37|0
1749737400000|2025-06-12 14:10:00|30.45|28.45|30.24|28.24|30.58|28.58|30.19|28.19|0
1749737700000|2025-06-12 14:15:00|30.22|28.22|29.87|27.87|30.24|28.24|29.86|27.86|0
1749738000000|2025-06-12 14:20:00|29.89|27.89|29.83|27.83|29.97|27.97|29.73|27.73|0
1749738300000|2025-06-12 14:25:00|29.82|27.82|29.42|27.42|30.01|28.01|29.28|27.28|0
1749738600000|2025-06-12 14:30:00|29.4|27.4|29.44|27.44|29.54|27.54|29.28|27.28|0
1749738900000|2025-06-12 14:35:00|29.46|27.46|29.06|27.06|29.5|27.5|29.05|27.05|0
1749739200000|2025-06-12 14:40:00|29.04|27.04|29.12|27.12|29.22|27.22|28.95|26.95|0
1749739500000|2025-06-12 14:45:00|29.11|27.11|29.06|27.06|29.24|27.24|29.05|27.05|0
1749739800000|2025-06-12 14:50:00|29.09|27.09|29.31|27.31|29.34|27.34|29.06|27.06|0
1749740100000|2025-06-12 14:55:00|29.3|27.3|29.4|27.4|29.5|27.5|29.25|27.25|0
1749740400000|2025-06-12 15:00:00|29.37|27.37|29.02|27.02|29.4|27.4|28.74|26.74|0
1749740700000|2025-06-12 15:05:00|29.04|27.04|29.24|27.24|29.31|27.31|28.93|26.93|0
1749741000000|2025-06-12 15:10:00|29.26|27.26|29.32|27.32|29.44|27.44|29.19|27.19|0
1749741300000|2025-06-12 15:15:00|29.33|27.33|29.93|27.93|30.11|28.11|29.18|27.18|0
1749741600000|2025-06-12 15:20:00|29.96|27.96|30.86|28.86|30.94|28.94|29.86|27.86|0
1749741900000|2025-06-12 15:25:00|30.85|28.85|30.58|28.58|31.16|29.16|30.57|28.57|0
1749742200000|2025-06-12 15:30:00|30.63|28.63|30.78|28.78|30.99|28.99|30.49|28.49|0
1749742500000|2025-06-12 15:35:00|30.76|28.76|31.02|29.02|31.03|29.03|30.65|28.65|0
1749742800000|2025-06-12 15:40:00|31|29|30.88|28.88|31.04|29.04|30.72|28.72|0
1749743100000|2025-06-12 15:45:00|30.89|28.89|31.16|29.16|31.21|29.21|30.8|28.8|0
1749743400000|2025-06-12 15:50:00|31.12|29.12|31.08|29.08|31.31|29.31|31.07|29.07|0
1749743700000|2025-06-12 15:55:00|31.01|29.01|30.82|28.82|31.05|29.05|30.76|28.76|0
1749744000000|2025-06-12 16:00:00|30.8|28.8|31.31|29.31|31.35|29.35|30.55|28.55|0
1749744300000|2025-06-12 16:05:00|31.29|29.29|30.67|28.67|31.33|29.33|30.64|28.64|0
1749744600000|2025-06-12 16:10:00|30.69|28.69|30.46|28.46|30.74|28.74|30.35|28.35|0
1749744900000|2025-06-12 16:15:00|30.56|28.56|30.57|28.57|30.64|28.64|30.28|28.28|0
1749745200000|2025-06-12 16:20:00|30.6|28.6|30.91|28.91|31.07|29.07|30.49|28.49|0
1749745500000|2025-06-12 16:25:00|30.89|28.89|30.27|28.27|30.95|28.95|30.15|28.15|0
1749745800000|2025-06-12 16:30:00|30.29|28.29|30.45|28.45|30.9|28.9|30.29|28.29|0
1749746100000|2025-06-12 16:35:00|30.49|28.49|29.87|27.87|30.49|28.49|29.85|27.85|0
1749746400000|2025-06-12 16:40:00|29.78|27.78|29.8|27.8|29.88|27.88|29.67|27.67|0
1749746700000|2025-06-12 16:45:00|29.79|27.79|29.98|27.98|30.03|28.03|29.7|27.7|0
1749747000000|2025-06-12 16:50:00|29.93|27.93|30.27|28.27|30.29|28.29|29.93|27.93|0
1749747300000|2025-06-12 16:55:00|30.29|28.29|30.32|28.32|30.37|28.37|30.13|28.13|0
1749747600000|2025-06-12 17:00:00|30.31|28.31|30.02|28.02|30.42|28.42|28.72|26.72|0
1749747900000|2025-06-12 17:05:00|30.04|28.04|29.77|27.77|30.17|28.17|29.72|27.72|0
1749748200000|2025-06-12 17:10:00|29.76|27.76|29.67|27.67|29.78|27.78|29.58|27.58|0
1749748500000|2025-06-12 17:15:00|29.65|27.65|29.53|27.53|29.7|27.7|29.49|27.49|0
1749748800000|2025-06-12 17:20:00|29.56|27.56|29.65|27.65|29.68|27.68|29.52|27.52|0
1749749100000|2025-06-12 17:25:00|29.66|27.66|29.66|27.66|29.74|27.74|29.45|27.45|0
1749749400000|2025-06-12 17:30:00|29.68|27.68|29.14|27.14|29.68|27.68|29.11|27.11|0
1749749700000|2025-06-12 17:35:00|29.16|27.16|29.2|27.2|29.27|27.27|29.09|27.09|0
1749750000000|2025-06-12 17:40:00|29.19|27.19|29.29|27.29|29.36|27.36|29.16|27.16|0
1749750300000|2025-06-12 17:45:00|29.27|27.27|29.31|27.31|29.41|27.41|29.2|27.2|0
1749750600000|2025-06-12 17:50:00|29.29|27.29|29.21|27.21|29.3|27.3|29.14|27.14|0
1749750900000|2025-06-12 17:55:00|29.22|27.22|29.51|27.51|29.59|27.59|29.21|27.21|0
1749751200000|2025-06-12 18:00:00|29.49|27.49|29.43|27.43|29.57|27.57|29.37|27.37|0
1749751500000|2025-06-12 18:05:00|29.44|27.44|29.39|27.39|29.44|27.44|29.28|27.28|0
1749751800000|2025-06-12 18:10:00|29.37|27.37|29.49|27.49|29.52|27.52|29.31|27.31|0
1749752100000|2025-06-12 18:15:00|29.45|27.45|29.4|27.4|29.5|27.5|29.31|27.31|0
1749752400000|2025-06-12 18:20:00|29.39|27.39|29.66|27.66|29.74|27.74|29.35|27.35|0
1749752700000|2025-06-12 18:25:00|29.65|27.65|29.97|27.97|30.11|28.11|29.58|27.58|0
1749753000000|2025-06-12 18:30:00|29.95|27.95|29.97|27.97|30.21|28.21|29.91|27.91|0
1749753300000|2025-06-12 18:35:00|29.95|27.95|29.88|27.88|30.15|28.15|29.77|27.77|0
1749753600000|2025-06-12 18:40:00|29.87|27.87|30.08|28.08|30.13|28.13|29.87|27.87|0
1749753900000|2025-06-12 18:45:00|30.11|28.11|29.97|27.97|30.24|28.24|29.93|27.93|0
1749754200000|2025-06-12 18:50:00|30.01|28.01|29.88|27.88|30.04|28.04|29.82|27.82|0
1749754500000|2025-06-12 18:55:00|29.89|27.89|29.74|27.74|30.03|28.03|29.73|27.73|0
1749754800000|2025-06-12 19:00:00|29.76|27.76|29.68|27.68|29.85|27.85|29.64|27.64|0
1749755100000|2025-06-12 19:05:00|29.7|27.7|29.75|27.75|29.84|27.84|29.6|27.6|0
1749755400000|2025-06-12 19:10:00|29.77|27.77|29.78|27.78|29.86|27.86|29.73|27.73|0
1749755700000|2025-06-12 19:15:00|29.76|27.76|29.68|27.68|29.8|27.8|29.59|27.59|0
1749756000000|2025-06-12 19:20:00|29.69|27.69|29.71|27.71|29.82|27.82|29.56|27.56|0
1749756300000|2025-06-12 19:25:00|29.73|27.73|29.88|27.88|29.94|27.94|29.73|27.73|0
1749756600000|2025-06-12 19:30:00|29.9|27.9|29.97|27.97|30.15|28.15|29.86|27.86|0
1749756900000|2025-06-12 19:35:00|29.99|27.99|29.97|27.97|30.12|28.12|29.91|27.91|0
1749757200000|2025-06-12 19:40:00|29.99|27.99|30.27|28.27|30.32|28.32|29.97|27.97|0
1749757500000|2025-06-12 19:45:00|30.26|28.26|30.28|28.28|30.4|28.4|30.19|28.19|0
1749757800000|2025-06-12 19:50:00|30.3|28.3|30.39|28.39|30.53|28.53|30.15|28.15|0
1749758100000|2025-06-12 19:55:00|30.42|28.42|29.77|27.77|30.42|28.42|29.77|27.77|0
1749758400000|2025-06-12 20:00:00|29.73|27.73|30|28|30.04|28.04|29.73|27.73|0
1749758700000|2025-06-12 20:05:00|29.93|27.93|30.04|28.04|30.12|28.12|29.89|27.89|0
1749759000000|2025-06-12 20:10:00|30.02|28.02|30.21|28.21|30.22|28.22|29.93|27.93|0
1749759300000|2025-06-12 20:15:00|30.23|28.23|30.3|28.3|30.32|28.32|30.19|28.19|0
1749759600000|2025-06-12 20:20:00|30.31|28.31|30.36|28.36|30.42|28.42|30.31|28.31|0
1749759900000|2025-06-12 20:25:00|30.38|28.38|30.41|28.41|30.47|28.47|30.38|28.38|0
1749760200000|2025-06-12 20:30:00|30.43|28.43|30.49|28.49|30.52|28.52|30.42|28.42|0
1749760500000|2025-06-12 20:35:00|30.48|28.48|30.48|28.48|30.51|28.51|30.45|28.45|0
1749760800000|2025-06-12 20:40:00|30.49|28.49|30.46|28.46|30.52|28.52|30.41|28.41|0
1749761100000|2025-06-12 20:45:00|30.48|28.48|30.47|28.47|30.53|28.53|30.47|28.47|0
1749761400000|2025-06-12 20:50:00|30.48|28.48|30.47|28.47|30.53|28.53|30.46|28.46|0
1749761700000|2025-06-12 20:55:00|30.77|28.17|30.84|28.24|30.84|28.24|30.77|28.17|0
1749762000000|2025-06-12 21:00:00|30.82|28.22|30.78|28.18|30.82|28.22|30.76|28.16|0
1749762300000|2025-06-12 21:05:00|30.8|28.2|30.77|28.17|30.83|28.23|30.77|28.17|0
1749762600000|2025-06-12 21:10:00|30.76|28.16|30.76|28.16|30.78|28.18|30.75|28.15|0
1749762900000|2025-06-12 21:15:00|30.75|28.15|30.76|28.16|30.78|28.18|30.73|28.13|0
1749763200000|2025-06-12 21:20:00|30.78|28.18|30.81|28.21|30.83|28.23|30.77|28.17|0
1749763500000|2025-06-12 21:25:00|30.8|28.2|30.79|28.19|30.8|28.2|30.77|28.17|0
1749763800000|2025-06-12 21:30:00|30.78|28.18|30.74|28.14|30.78|28.18|30.74|28.14|0
1749764100000|2025-06-12 21:35:00|30.73|28.13|30.65|28.05|30.73|28.13|30.64|28.04|0
1749764700000|2025-06-12 21:45:00|30.63|28.03|30.62|28.02|30.63|28.03|30.59|27.99|0
1749765000000|2025-06-12 21:50:00|30.61|28.01|30.63|28.03|30.65|28.05|30.61|28.01|0
1749765300000|2025-06-12 21:55:00|30.62|28.02|30.63|28.03|30.63|28.03|30.61|28.01|0
1749765600000|2025-06-12 22:00:00|30.81|28.21|31.04|28.44|31.13|28.53|30.77|28.17|0
1749765900000|2025-06-12 22:05:00|31.03|28.43|31.11|28.51|31.17|28.57|30.99|28.39|0
1749766200000|2025-06-12 22:10:00|31.1|28.5|31|28.4|31.11|28.51|31|28.4|0
1749766500000|2025-06-12 22:15:00|31.02|28.42|31.18|28.58|31.18|28.58|31.02|28.42|0
1749766800000|2025-06-12 22:20:00|31.2|28.6|31.14|28.54|31.21|28.61|31.11|28.51|0
1749767100000|2025-06-12 22:25:00|31.18|28.58|31.28|28.68|31.34|28.74|31.16|28.56|0
1749767400000|2025-06-12 22:30:00|31.3|28.7|31.35|28.75|31.53|28.93|31.3|28.7|0
1749767700000|2025-06-12 22:35:00|31.34|28.74|31.44|28.84|31.44|28.84|31.32|28.72|0
1749768000000|2025-06-12 22:40:00|31.43|28.83|31.37|28.77|31.46|28.86|31.37|28.77|0
1749768300000|2025-06-12 22:45:00|31.36|28.76|31.22|28.62|31.37|28.77|31.17|28.57|0
1749768600000|2025-06-12 22:50:00|31.21|28.61|31.24|28.64|31.24|28.64|31.2|28.6|0
1749768900000|2025-06-12 22:55:00|31.25|28.65|31.18|28.58|31.25|28.65|31.13|28.53|0
1749769200000|2025-06-12 23:00:00|31.2|28.6|31.29|28.69|31.32|28.72|31.2|28.6|0
1749769500000|2025-06-12 23:05:00|31.28|28.68|31.16|28.56|31.29|28.69|31.14|28.54|0
1749769800000|2025-06-12 23:10:00|31.14|28.54|31.18|28.58|31.23|28.63|31.14|28.54|0
1749770100000|2025-06-12 23:15:00|31.17|28.57|31.21|28.61|31.21|28.61|31.12|28.52|0
1749770400000|2025-06-12 23:20:00|31.22|28.62|31.15|28.55|31.23|28.63|31.12|28.52|0
1749770700000|2025-06-12 23:25:00|31.14|28.54|31.22|28.62|31.22|28.62|31.13|28.53|0
1749771000000|2025-06-12 23:30:00|31.24|28.64|31.29|28.69|31.29|28.69|31.22|28.62|0
1749771300000|2025-06-12 23:35:00|31.27|28.67|31.24|28.64|31.33|28.73|31.21|28.61|0
1749771600000|2025-06-12 23:40:00|31.25|28.65|31.36|28.76|31.53|28.93|31.16|28.56|0
1749771900000|2025-06-12 23:45:00|31.4|28.8|31.4|28.8|31.49|28.89|31.29|28.69|0
1749772200000|2025-06-12 23:50:00|31.39|28.79|31.43|28.83|31.49|28.89|31.31|28.71|0
1749772500000|2025-06-12 23:55:00|31.41|28.81|32.81|30.21|32.82|30.22|31.39|28.79|0
1749772800000|2025-06-13 00:00:00|32.85|30.25|35.57|32.19|35.77|32.39|32.85|30.17|0
1749773100000|2025-06-13 00:05:00|35.6|32.22|37.12|31.92|37.26|33.51|35.35|31.39|0
1749773400000|2025-06-13 00:10:00|37.1|31.9|36.59|31.39|37.69|32.49|36.24|31.04|0
1749773700000|2025-06-13 00:15:00|36.53|31.33|42.53|37.53|42.53|38.27|35.27|31.27|0
1749774000000|2025-06-13 00:20:00|42.42|37.42|43.63|38.63|51.32|46.32|41.96|36.96|0
1749774300000|2025-06-13 00:25:00|43.77|38.77|43.73|38.73|44.11|39.11|43.13|38.13|0
1749774600000|2025-06-13 00:30:00|44.02|39.02|44.69|39.69|50.91|45.91|43.15|38.15|0
1749774900000|2025-06-13 00:35:00|44.79|39.79|44.3|39.3|45.39|40.39|43.45|38.45|0
1749775200000|2025-06-13 00:40:00|44.43|39.43|41.23|36.23|44.82|39.82|35.41|30.41|0
1749775500000|2025-06-13 00:45:00|41.39|36.39|41.7|35.7|41.88|36.39|40.58|34.78|0
1749775800000|2025-06-13 00:50:00|41.95|35.95|46.97|38.97|47.03|39.03|41.91|35.27|0
1749776100000|2025-06-13 00:55:00|46.99|38.99|45.19|37.19|47.01|39.01|44.84|36.84|0
1749776400000|2025-06-13 01:00:00|45.2|37.2|47.17|39.17|47.26|39.26|44.58|36.58|0
1749776700000|2025-06-13 01:05:00|47.19|39.19|47.49|39.49|48.96|40.96|46.87|38.87|0
1749777000000|2025-06-13 01:10:00|47.5|39.5|51.58|43.58|52.22|44.22|47.5|39.5|0
1749777300000|2025-06-13 01:15:00|51.62|43.62|50.5|42.5|51.65|43.65|50.36|42.36|0
1749777600000|2025-06-13 01:20:00|50.46|42.46|49.55|41.55|50.57|42.57|49.14|41.14|0
1749777900000|2025-06-13 01:25:00|49.56|41.56|51.01|43.01|51.01|43.01|48.85|40.85|0
1749778200000|2025-06-13 01:30:00|51|43|49.65|41.65|52.01|44.01|49.39|41.39|0
1749778500000|2025-06-13 01:35:00|49.66|41.66|47.65|39.65|49.73|41.73|47.06|39.06|0
1749778800000|2025-06-13 01:40:00|47.62|39.62|47.78|39.78|48.5|40.5|47.56|39.56|0
1749779100000|2025-06-13 01:45:00|47.59|39.59|45.8|37.8|47.59|39.59|45.65|37.65|0
1749779400000|2025-06-13 01:50:00|45.81|37.81|45.48|37.48|46.15|38.15|45.48|37.48|0
1749779700000|2025-06-13 01:55:00|45.68|37.68|44.18|36.18|45.68|37.68|44.16|36.16|0
1749780000000|2025-06-13 02:00:00|44.13|36.13|46.27|38.27|46.3|38.3|44.13|36.13|0
1749780300000|2025-06-13 02:05:00|46.24|38.24|46.43|38.43|46.83|38.83|46.05|38.05|0
1749780600000|2025-06-13 02:10:00|46.45|38.45|47.1|39.1|47.13|39.13|46.36|38.36|0
1749780900000|2025-06-13 02:15:00|47.07|39.07|47.86|39.86|48.15|40.15|47|39|0
1749781200000|2025-06-13 02:20:00|47.88|39.88|48.4|40.4|48.46|40.46|47.79|39.79|0
1749781500000|2025-06-13 02:25:00|48.38|40.38|49.06|41.06|49.35|41.35|48.38|40.38|0
1749781800000|2025-06-13 02:30:00|49.09|41.09|50.33|42.33|50.56|42.56|48.95|40.95|0
1749782100000|2025-06-13 02:35:00|50.32|42.32|51.21|43.21|51.43|43.43|50.06|42.06|0
1749782400000|2025-06-13 02:40:00|51.24|43.24|54.31|46.31|54.36|46.36|51.09|43.09|0
1749782700000|2025-06-13 02:45:00|54.28|46.28|52.18|44.18|54.31|46.31|52.1|44.1|0
1749783000000|2025-06-13 02:50:00|52.15|44.15|52.43|44.43|52.59|44.59|51.99|43.99|0
1749783300000|2025-06-13 02:55:00|52.46|44.46|51.19|43.19|52.47|44.47|51.09|43.09|0
1749783600000|2025-06-13 03:00:00|51.16|43.16|51.22|43.22|51.64|43.64|50.97|42.97|0
1749783900000|2025-06-13 03:05:00|51.25|43.25|51.58|43.58|51.78|43.78|50.18|42.18|0
1749784200000|2025-06-13 03:10:00|51.59|43.59|50.37|42.37|51.63|43.63|50.31|42.31|0
1749784500000|2025-06-13 03:15:00|50.3|42.3|49.9|41.9|50.68|42.68|49.89|41.89|0
1749784800000|2025-06-13 03:20:00|49.91|41.91|50.48|42.48|50.49|42.49|49.91|41.91|0
1749785100000|2025-06-13 03:25:00|50.49|42.49|50.43|42.43|50.51|42.51|50.01|42.01|0
1749785400000|2025-06-13 03:30:00|50.48|42.48|50.08|43.08|50.55|43.26|49.47|42.05|0
1749785700000|2025-06-13 03:35:00|50.13|43.13|50.2|43.2|50.64|43.64|49.59|42.59|0
1749786000000|2025-06-13 03:40:00|50.22|43.22|50.13|44.13|50.78|44.13|50.05|43.07|0
1749786300000|2025-06-13 03:45:00|50.16|44.16|49.47|43.47|50.23|44.23|49.42|43.42|0
1749786600000|2025-06-13 03:50:00|49.45|43.45|48.79|42.79|49.47|43.47|46.76|40.76|0
1749786900000|2025-06-13 03:55:00|48.77|42.77|48.37|42.37|48.77|42.77|48.29|42.29|0
1749787200000|2025-06-13 04:00:00|48.38|42.38|48.26|42.26|48.75|42.75|48.15|42.15|0
1749787500000|2025-06-13 04:05:00|48.24|42.24|48.56|42.56|48.61|42.61|48.21|42.21|0
1749787800000|2025-06-13 04:10:00|48.54|42.54|48.85|42.85|48.88|42.88|48.45|42.45|0
1749788100000|2025-06-13 04:15:00|48.88|42.88|49.29|43.29|49.57|43.57|48.85|42.85|0
1749788400000|2025-06-13 04:20:00|49.27|43.27|49.39|43.39|49.43|43.43|47.54|41.54|0
1749788700000|2025-06-13 04:25:00|49.38|43.38|49.88|44.88|49.88|44.88|48.89|43.3|0
1749789000000|2025-06-13 04:30:00|49.89|44.89|48.04|43.04|49.89|44.89|48.04|43.04|0
1749789300000|2025-06-13 04:35:00|48.03|43.03|49.03|42.78|49.1|43.8|48.03|42.76|0
1749789600000|2025-06-13 04:40:00|49.05|42.8|47.83|42.83|49.08|43.23|46.76|41.76|0
1749789900000|2025-06-13 04:45:00|47.82|42.82|47.81|42.81|47.9|42.9|47.68|42.68|0
1749790200000|2025-06-13 04:50:00|47.83|42.83|47.6|42.6|47.89|42.89|47.52|42.52|0
1749790500000|2025-06-13 04:55:00|47.62|42.62|48.07|43.07|48.13|43.13|47.57|42.57|0
1749790800000|2025-06-13 05:00:00|48.27|43.27|48.44|43.44|48.8|43.8|46.66|41.66|0
1749791100000|2025-06-13 05:05:00|48.4|43.4|48.48|43.48|48.78|43.78|46.83|41.83|0
1749791400000|2025-06-13 05:10:00|48.44|43.44|47.97|42.97|48.54|43.54|47.94|42.94|0
1749791700000|2025-06-13 05:15:00|47.99|42.99|47.96|42.96|48.27|43.27|47.86|42.86|0
1749792000000|2025-06-13 05:20:00|47.97|42.97|47.93|42.93|48.45|43.45|47.79|42.79|0
1749792300000|2025-06-13 05:25:00|47.94|42.94|47.82|42.82|47.97|42.97|47.62|42.62|0
1749792600000|2025-06-13 05:30:00|47.81|42.81|47.79|42.79|47.97|42.97|47.7|42.7|0
1749792900000|2025-06-13 05:35:00|47.8|42.8|47.83|42.83|47.92|42.92|47.73|42.73|0
1749793200000|2025-06-13 05:40:00|47.81|42.81|48.5|43.5|48.59|43.59|47.73|42.73|0
1749793500000|2025-06-13 05:45:00|48.49|43.49|48.11|43.11|48.63|43.63|48.11|43.11|0
1749793800000|2025-06-13 05:50:00|48.12|43.12|47.55|42.55|48.32|43.32|47.51|42.51|0
1749794100000|2025-06-13 05:55:00|47.57|42.57|47.45|42.45|47.68|42.68|47.44|42.44|0
1749794400000|2025-06-13 06:00:00|47.5|42.5|46.19|41.19|47.51|42.51|44.95|39.95|0
1749794700000|2025-06-13 06:05:00|46.17|41.17|46.05|41.05|46.27|41.27|44.56|39.56|0
1749795000000|2025-06-13 06:10:00|46.04|41.04|46.29|41.29|46.39|41.39|45.85|40.85|0
1749795300000|2025-06-13 06:15:00|46.28|41.28|46.67|41.67|46.85|41.85|44.98|39.98|0
1749795600000|2025-06-13 06:20:00|46.68|41.68|46.83|41.83|46.83|41.83|46.42|41.42|0
1749795900000|2025-06-13 06:25:00|46.82|41.82|46.85|41.85|46.88|41.88|46.13|41.13|0
1749796200000|2025-06-13 06:30:00|46.84|41.84|45.99|41.49|46.88|41.98|45.83|41.33|0
1749796500000|2025-06-13 06:35:00|46|41.5|46.53|42.03|46.58|42.08|45.71|41.21|0
1749796800000|2025-06-13 06:40:00|46.54|42.04|46.32|41.82|46.92|42.42|46.31|41.81|0
1749797100000|2025-06-13 06:45:00|46.31|41.81|45.26|40.76|46.5|42|45.26|40.76|0
1749797400000|2025-06-13 06:50:00|45.44|40.94|45.16|40.66|45.56|41.06|45.02|40.52|0
1749797700000|2025-06-13 06:55:00|45.18|40.68|44.6|40.1|45.59|41.09|44.51|40.01|0
1749798000000|2025-06-13 07:00:00|44.58|40.08|45.02|40.52|45.28|40.78|44.26|39.76|0
1749798300000|2025-06-13 07:05:00|45.01|40.51|44.75|40.25|46.03|41.53|44.66|40.16|0
1749798600000|2025-06-13 07:10:00|44.77|40.27|43.72|39.22|44.87|40.37|43.72|39.22|0
1749798900000|2025-06-13 07:15:00|43.74|39.24|45.23|40.73|45.31|40.81|43.74|39.24|0
1749799200000|2025-06-13 07:20:00|45.24|40.74|45.38|40.88|45.5|41|44.7|40.2|0
1749799500000|2025-06-13 07:25:00|45.45|40.95|44.98|40.48|45.45|40.95|44.73|40.23|0
1749799800000|2025-06-13 07:30:00|44.99|40.49|44.56|40.06|45.15|40.65|44.31|39.81|0
1749800100000|2025-06-13 07:35:00|44.57|40.07|43.89|39.39|44.57|40.07|43.89|39.39|0
1749800400000|2025-06-13 07:40:00|43.91|39.41|42.72|38.22|43.93|39.43|42.58|38.08|0
1749800700000|2025-06-13 07:45:00|42.7|38.2|42.65|38.15|42.91|38.41|42.54|38.04|0
1749801000000|2025-06-13 07:50:00|42.64|38.14|42.12|37.62|42.86|38.36|41.8|37.3|0
1749801300000|2025-06-13 07:55:00|42.1|37.6|42.33|37.83|42.48|37.98|42.07|37.57|0
1749801600000|2025-06-13 08:00:00|42.31|37.81|41.23|36.73|42.38|37.88|41.05|36.55|0
1749801900000|2025-06-13 08:05:00|41.25|36.75|41.38|36.88|42.04|37.54|41.13|36.63|0
1749802200000|2025-06-13 08:10:00|41.4|36.9|41.05|36.55|41.54|37.04|40.92|36.42|0
1749802500000|2025-06-13 08:15:00|41.07|36.57|41.07|36.57|41.46|36.96|40.97|36.47|0
1749802800000|2025-06-13 08:20:00|41.09|36.59|41.85|37.35|41.88|37.38|41|36.5|0
1749803100000|2025-06-13 08:25:00|41.88|37.38|41.94|37.44|42.43|37.93|41.88|37.38|0
1749803400000|2025-06-13 08:30:00|41.96|37.46|42.14|37.64|42.18|37.68|41.93|37.43|0
1749803700000|2025-06-13 08:35:00|42.12|37.62|42.2|37.7|42.34|37.84|42|37.5|0
1749804000000|2025-06-13 08:40:00|42.18|37.68|42.26|37.76|42.65|38.15|42.18|37.68|0
1749804300000|2025-06-13 08:45:00|42.25|37.75|42.55|38.05|42.97|38.47|42.21|37.71|0
1749804600000|2025-06-13 08:50:00|42.59|38.09|42.19|37.69|42.76|38.26|42.18|37.68|0
1749804900000|2025-06-13 08:55:00|42.18|37.68|42.24|37.74|42.35|37.85|42.04|37.54|0
1749805200000|2025-06-13 09:00:00|42.26|37.76|41.77|38.27|42.7|38.28|41.7|37.41|0
1749805500000|2025-06-13 09:05:00|41.78|38.28|41.62|38.12|41.85|38.35|41.56|38.06|0
1749805800000|2025-06-13 09:10:00|41.63|38.13|42.57|39.07|43.19|39.69|41.4|37.9|0
1749806100000|2025-06-13 09:15:00|42.53|39.03|41.97|38.47|42.68|39.18|41.23|37.73|0
1749806400000|2025-06-13 09:20:00|41.98|38.48|41.81|38.31|42.31|38.81|41.57|38.07|0
1749806700000|2025-06-13 09:25:00|41.8|38.3|41.64|38|41.93|38.43|41.25|37.75|0
1749807000000|2025-06-13 09:30:00|41.71|38.07|42.12|38.62|42.2|38.7|41.71|38.07|0
1749807300000|2025-06-13 09:35:00|42.14|38.64|42.32|38.82|42.36|38.86|41.85|38.35|0
1749807600000|2025-06-13 09:40:00|42.34|38.84|42.21|38.71|42.34|38.84|42.07|38.57|0
1749807900000|2025-06-13 09:45:00|42.23|38.73|42.21|38.71|42.29|38.79|42.11|38.61|0
1749808200000|2025-06-13 09:50:00|42.23|38.73|41.73|38.23|42.28|38.78|41.7|38.2|0
1749808500000|2025-06-13 09:55:00|41.72|38.22|41.73|38.23|41.87|38.37|41.44|37.94|0
1749808800000|2025-06-13 10:00:00|41.7|38.2|42.51|39.01|42.51|39.01|41.53|38.03|0
1749809100000|2025-06-13 10:05:00|42.53|39.03|42.39|38.89|42.53|39.03|42.07|38.57|0
1749809400000|2025-06-13 10:10:00|42.38|38.88|41.79|38.29|42.4|38.9|41.47|37.97|0
1749809700000|2025-06-13 10:15:00|41.77|38.27|41.74|38.24|42.13|38.63|41.72|38.22|0
1749810000000|2025-06-13 10:20:00|41.71|38.21|41.76|38.76|42.36|39.11|41.62|38.18|0
1749810300000|2025-06-13 10:25:00|41.72|38.72|40.94|37.94|41.89|38.89|40.87|37.87|0
1749810600000|2025-06-13 10:30:00|40.96|37.96|40.94|37.94|41|38|40.83|37.83|0
1749810900000|2025-06-13 10:35:00|40.93|37.93|41|38|41.09|38.09|40.82|37.82|0
1749811200000|2025-06-13 10:40:00|41.02|38.02|40.92|37.92|41.05|38.05|40.79|37.79|0
1749811500000|2025-06-13 10:45:00|40.91|37.91|40.68|37.68|40.97|37.97|40.42|37.42|0
1749811800000|2025-06-13 10:50:00|40.67|37.67|40.29|37.29|40.72|37.72|40.28|37.28|0
1749812100000|2025-06-13 10:55:00|40.27|37.27|40.16|37.16|40.37|37.37|39.96|36.96|0
1749812400000|2025-06-13 11:00:00|40.21|37.21|39.43|36.43|40.24|37.24|39.39|36.39|0
1749812700000|2025-06-13 11:05:00|39.46|36.46|38.86|35.86|39.46|36.46|38.64|35.64|0
1749813000000|2025-06-13 11:10:00|38.77|35.77|39.47|36.47|39.53|36.53|38.65|35.65|0
1749813300000|2025-06-13 11:15:00|39.49|36.49|39.55|36.55|39.84|36.84|39.41|36.41|0
1749813600000|2025-06-13 11:20:00|39.56|36.56|39.58|36.58|39.64|36.64|39.28|36.28|0
1749813900000|2025-06-13 11:25:00|39.57|36.57|39.71|36.71|39.8|36.8|39.42|36.42|0
1749814200000|2025-06-13 11:30:00|39.74|36.74|39.29|36.29|39.84|36.84|39.27|36.27|0
1749814500000|2025-06-13 11:35:00|39.31|36.31|38.98|35.98|39.31|36.31|38.66|35.66|0
1749814800000|2025-06-13 11:40:00|38.91|35.91|38.61|35.61|38.96|35.96|38.61|35.61|0
1749815100000|2025-06-13 11:45:00|38.6|35.6|38.47|35.47|38.66|35.66|38.42|35.42|0
1749815400000|2025-06-13 11:50:00|38.49|35.49|38.42|35.42|38.49|35.49|38.34|35.34|0
1749815700000|2025-06-13 11:55:00|38.41|35.41|38.27|35.27|38.48|35.48|38.1|35.1|0
1749816000000|2025-06-13 12:00:00|38.23|35.23|38.44|35.44|38.51|35.51|38.18|35.18|0
1749816300000|2025-06-13 12:05:00|38.46|35.46|38.49|35.49|38.53|35.53|38.37|35.37|0
1749816600000|2025-06-13 12:10:00|38.46|35.46|38.61|35.61|38.69|35.69|38.43|35.43|0
1749816900000|2025-06-13 12:15:00|38.62|35.62|38.37|35.37|38.71|35.71|38.35|35.35|0
1749817200000|2025-06-13 12:20:00|38.38|35.38|37.87|34.87|38.39|35.39|37.81|34.81|0
1749817500000|2025-06-13 12:25:00|37.86|34.86|37.99|34.99|38.03|35.03|37.71|34.71|0
1749817800000|2025-06-13 12:30:00|37.98|34.98|37.97|34.97|38.27|35.27|37.91|34.91|0
1749818100000|2025-06-13 12:35:00|37.95|34.95|37.89|34.89|37.98|34.98|37.59|34.59|0
1749818400000|2025-06-13 12:40:00|37.91|34.91|38.41|35.41|38.54|35.54|37.86|34.86|0
1749818700000|2025-06-13 12:45:00|38.36|35.36|38.68|35.68|38.68|35.68|38.21|35.21|0
1749819000000|2025-06-13 12:50:00|38.69|35.69|39.08|36.08|39.16|36.16|38.52|35.52|0
1749819300000|2025-06-13 12:55:00|39.05|36.05|38.76|35.76|39.08|36.08|38.68|35.68|0
1749819600000|2025-06-13 13:00:00|38.78|35.78|39.04|36.04|40.15|37.15|38.34|35.34|0
1749819900000|2025-06-13 13:05:00|39.06|36.06|39.12|36.12|39.22|36.22|38.96|35.96|0
1749820200000|2025-06-13 13:10:00|39.13|36.13|39.47|36.47|39.57|36.57|39.09|36.09|0
1749820500000|2025-06-13 13:15:00|39.46|36.46|39.99|36.99|40.11|37.11|39.36|36.36|0
1749820800000|2025-06-13 13:20:00|40.05|37.05|40.01|36.89|40.22|37.22|39.74|36.74|0
1749821100000|2025-06-13 13:25:00|39.98|36.86|39.16|36.04|39.98|36.86|39.16|36.04|0
1749821400000|2025-06-13 13:30:00|37.81|34.81|36.96|33.96|37.95|34.95|36.15|33.15|0
1749821700000|2025-06-13 13:35:00|36.92|33.92|36.46|33.46|37.37|34.37|36.29|33.29|0
1749822000000|2025-06-13 13:40:00|36.48|33.48|36.65|33.65|36.93|33.93|36.36|33.36|0
1749822300000|2025-06-13 13:45:00|36.67|33.67|37.14|34.14|37.4|34.4|36.67|33.67|0
1749822600000|2025-06-13 13:50:00|37.16|34.16|37.77|34.77|37.79|34.79|36.5|33.5|0
1749822900000|2025-06-13 13:55:00|37.73|34.73|38.13|35.13|38.35|35.35|37.54|34.54|0
1749823200000|2025-06-13 14:00:00|38.04|35.04|38.12|35.12|38.22|35.22|37.25|34.25|0
1749823500000|2025-06-13 14:05:00|38.1|35.1|37.85|34.85|38.24|35.24|37.52|34.52|0
1749823800000|2025-06-13 14:10:00|37.83|34.83|38.29|35.29|38.9|35.9|37.74|34.74|0
1749824100000|2025-06-13 14:15:00|38.33|35.33|38.48|35.48|38.63|35.63|38.11|35.11|0
1749824400000|2025-06-13 14:20:00|38.52|35.52|38.8|35.8|39.39|36.39|38.5|35.5|0
1749824700000|2025-06-13 14:25:00|38.84|35.84|39.79|36.79|40.03|37.03|38.8|35.8|0
1749825000000|2025-06-13 14:30:00|39.8|36.8|39.06|36.06|39.94|36.94|38.94|35.94|0
1749825300000|2025-06-13 14:35:00|39.04|36.04|37.85|34.85|39.15|36.15|37.81|34.81|0
1749825600000|2025-06-13 14:40:00|37.83|34.83|38.29|35.29|38.32|35.32|37.29|34.29|0
1749825900000|2025-06-13 14:45:00|38.27|35.27|38.68|35.68|39.03|36.03|38.21|35.21|0
1749826200000|2025-06-13 14:50:00|38.67|35.67|37.34|34.34|38.78|35.78|37.2|34.2|0
1749826500000|2025-06-13 14:55:00|37.33|34.33|36.9|33.9|37.37|34.37|36.67|33.67|0
1749826800000|2025-06-13 15:00:00|36.84|33.84|36.63|33.63|37.12|34.12|36.61|33.61|0
1749827100000|2025-06-13 15:05:00|36.65|33.65|36.2|33.2|36.65|33.65|36.03|33.03|0
1749827400000|2025-06-13 15:10:00|36.22|33.22|35.84|32.84|36.45|33.45|35.78|32.78|0
1749827700000|2025-06-13 15:15:00|35.82|32.82|35.38|32.38|35.93|32.93|35.38|32.38|0
1749828000000|2025-06-13 15:20:00|35.34|32.34|35.11|32.11|35.58|32.58|34.94|31.94|0
1749828300000|2025-06-13 15:25:00|35.13|32.13|34.65|31.65|35.33|32.33|34.63|31.63|0
1749828600000|2025-06-13 15:30:00|34.63|31.63|34.45|31.45|34.63|31.63|34.21|31.21|0
1749828900000|2025-06-13 15:35:00|34.39|31.39|34.8|31.8|34.84|31.84|34.39|31.39|0
1749829200000|2025-06-13 15:40:00|34.75|31.75|34.27|31.27|34.85|31.85|34.16|31.16|0
1749829500000|2025-06-13 15:45:00|34.3|31.3|33.86|30.86|34.38|31.38|33.73|30.73|0
1749829800000|2025-06-13 15:50:00|33.8|30.8|33.46|30.46|33.83|30.83|33.41|30.41|0
1749830100000|2025-06-13 15:55:00|33.52|30.52|33.95|30.95|34.04|31.04|33.48|30.48|0
1749830400000|2025-06-13 16:00:00|33.9|30.9|34.08|31.08|34.19|31.19|33.83|30.83|0
1749830700000|2025-06-13 16:05:00|34.1|31.1|33.69|30.69|34.24|31.24|33.64|30.64|0
1749831000000|2025-06-13 16:10:00|33.65|30.65|33.64|30.64|33.73|30.73|33.53|30.53|0
1749831300000|2025-06-13 16:15:00|33.66|30.66|33.53|30.53|33.81|30.81|33.42|30.42|0
1749831600000|2025-06-13 16:20:00|33.51|30.51|33.63|30.63|33.73|30.73|33.49|30.49|0
1749831900000|2025-06-13 16:25:00|33.61|30.61|34.26|31.26|34.3|31.3|33.55|30.55|0
1749832200000|2025-06-13 16:30:00|34.25|31.25|34.03|31.03|34.32|31.32|33.92|30.92|0
1749832500000|2025-06-13 16:35:00|33.98|30.98|34.58|31.58|34.58|31.58|33.91|30.91|0
1749832800000|2025-06-13 16:40:00|34.6|31.6|34.6|31.6|34.7|31.7|34.35|31.35|0
1749833100000|2025-06-13 16:45:00|34.62|31.62|34.84|31.84|34.84|31.84|34.51|31.51|0
1749833400000|2025-06-13 16:50:00|34.85|31.85|34.09|31.09|34.88|31.88|34.04|31.04|0
1749833700000|2025-06-13 16:55:00|34.11|31.11|34.04|31.04|34.15|31.15|33.72|30.72|0
1749834000000|2025-06-13 17:00:00|34.1|31.1|34.55|31.55|34.55|31.55|34.03|31.03|0
1749834300000|2025-06-13 17:05:00|34.52|31.52|35.09|32.09|35.09|32.09|34.47|31.47|0
1749834600000|2025-06-13 17:10:00|35.07|32.07|35.43|32.43|35.73|32.73|35.07|32.07|0
1749834900000|2025-06-13 17:15:00|35.45|32.45|36.1|33.1|36.49|33.49|35.45|32.45|0
1749835200000|2025-06-13 17:20:00|36.05|33.05|35.64|32.64|36.07|33.07|35.35|32.35|0
1749835500000|2025-06-13 17:25:00|35.68|32.68|36.37|33.37|36.37|33.37|35.62|32.62|0
1749835800000|2025-06-13 17:30:00|36.39|33.39|36.34|33.34|36.4|33.4|35.74|32.74|0
1749836100000|2025-06-13 17:35:00|36.35|33.35|36.51|33.51|36.53|33.53|36.19|33.19|0
1749836400000|2025-06-13 17:40:00|36.49|33.49|36.8|33.8|37.08|34.08|36.35|33.35|0
1749836700000|2025-06-13 17:45:00|36.82|33.82|36.88|33.88|36.92|33.92|36.46|33.46|0
1749837000000|2025-06-13 17:50:00|36.91|33.91|36.05|33.05|36.99|33.99|35.94|32.94|0
1749837300000|2025-06-13 17:55:00|36.03|33.03|36.18|33.18|36.34|33.34|36.01|33.01|0
1749837600000|2025-06-13 18:00:00|36.22|33.22|37.47|34.47|37.49|34.49|35.8|32.8|0
1749837900000|2025-06-13 18:05:00|37.49|34.49|37.97|34.97|38.18|35.18|37.01|34.01|0
1749838200000|2025-06-13 18:10:00|37.98|34.98|38.11|35.11|38.22|35.22|37.7|34.7|0
1749838500000|2025-06-13 18:15:00|38.13|35.13|38.34|35.34|39.1|36.1|38.11|35.11|0
1749838800000|2025-06-13 18:20:00|38.35|35.35|38.82|35.82|39.11|36.11|38.22|35.22|0
1749839100000|2025-06-13 18:25:00|38.79|35.79|40.3|37.3|40.33|37.33|38.68|35.68|0
1749839400000|2025-06-13 18:30:00|40.34|37.34|41.36|38.11|41.82|38.79|40.22|37.22|0
1749839700000|2025-06-13 18:35:00|41.38|38.13|41.98|38.73|42.4|39.15|41.24|37.99|0
1749840000000|2025-06-13 18:40:00|42.07|38.82|42.04|38.79|42.32|39.07|41.52|38.27|0
1749840300000|2025-06-13 18:45:00|42.03|38.78|42.14|38.89|42.17|38.92|41.22|37.97|0
1749840600000|2025-06-13 18:50:00|42.13|38.88|41|37.75|42.2|38.95|40.95|37.7|0
1749840900000|2025-06-13 18:55:00|41.07|37.82|40.94|37.44|41.52|38.02|40.73|37.42|0
1749841200000|2025-06-13 19:00:00|40.96|37.46|41.29|37.79|41.87|38.37|40.54|37.04|0
1749841500000|2025-06-13 19:05:00|41.23|37.73|40.53|37.03|41.61|38.11|40.43|36.93|0
1749841800000|2025-06-13 19:10:00|40.54|37.04|40.2|36.7|40.96|37.46|40.04|36.54|0
1749842100000|2025-06-13 19:15:00|40.13|36.63|40.85|37.35|40.91|37.41|40.1|36.6|0
1749842400000|2025-06-13 19:20:00|40.87|37.37|41.19|37.69|41.31|37.81|40.31|36.81|0
1749842700000|2025-06-13 19:25:00|41.21|37.71|41.96|38.46|42.21|38.71|41.21|37.71|0
1749843000000|2025-06-13 19:30:00|41.89|38.39|41.58|38.08|42.17|38.67|41.28|37.78|0
1749843300000|2025-06-13 19:35:00|41.61|38.11|40.72|37.22|41.74|38.24|40.4|36.9|0
1749843600000|2025-06-13 19:40:00|40.76|37.26|41.48|37.98|41.62|38.12|40.52|37.02|0
1749843900000|2025-06-13 19:45:00|41.49|37.99|41.08|37.58|42.24|38.74|40.82|37.32|0
1749844200000|2025-06-13 19:50:00|41.16|37.66|41.68|38.18|41.8|38.3|40.81|37.31|0
1749844500000|2025-06-13 19:55:00|41.69|38.19|40.07|36.57|41.8|38.3|40.07|36.57|0
1749844800000|2025-06-13 20:00:00|40.14|36.64|40.39|36.89|40.39|36.89|39.62|36.12|0
1749845100000|2025-06-13 20:05:00|40.34|36.84|40.24|36.74|40.5|37|40.13|36.63|0
1749845400000|2025-06-13 20:10:00|40.2|36.7|39.38|35.88|40.22|36.72|39.38|35.88|0
1750032900000|2025-06-16 00:15:00|36.97|33.97|37.25|34.25|37.3|34.3|36.96|33.96|0
1750033200000|2025-06-16 00:20:00|37.23|34.23|36.67|33.67|37.23|34.23|36.56|33.56|0
1750033500000|2025-06-16 00:25:00|36.68|33.68|37.01|34.01|37.01|34.01|36.59|33.59|0
1750033800000|2025-06-16 00:30:00|37.02|34.02|36.72|33.72|37.33|34.33|36.67|33.67|0
1750034100000|2025-06-16 00:35:00|36.74|33.74|36.98|33.98|37|34|36.72|33.72|0
1750034400000|2025-06-16 00:40:00|36.99|33.99|36.81|33.81|37.01|34.01|36.79|33.79|0
1750034700000|2025-06-16 00:45:00|36.8|33.8|36.97|33.97|36.97|33.97|36.72|33.72|0
1750035000000|2025-06-16 00:50:00|36.99|33.99|36.97|33.97|37.04|34.04|36.76|33.76|0
1750035300000|2025-06-16 00:55:00|36.96|33.96|36.69|33.69|37|34|36.64|33.64|0
1750035600000|2025-06-16 01:00:00|36.71|33.71|36.64|33.64|36.72|33.72|36.54|33.54|0
1750035900000|2025-06-16 01:05:00|36.61|33.61|36.66|33.66|36.95|33.95|36.53|33.53|0
1750036200000|2025-06-16 01:10:00|36.61|33.61|36.71|33.71|36.77|33.77|36.54|33.54|0
1750036500000|2025-06-16 01:15:00|36.7|33.7|36.83|33.83|36.9|33.9|36.65|33.65|0
1750036800000|2025-06-16 01:20:00|36.81|33.81|36.87|33.87|37.07|34.07|36.77|33.77|0
1750037100000|2025-06-16 01:25:00|36.97|33.97|37.16|34.16|37.2|34.2|36.89|33.89|0
1750037400000|2025-06-16 01:30:00|37.15|34.15|36.79|33.79|37.18|34.18|36.65|33.65|0
1750037700000|2025-06-16 01:35:00|36.78|33.78|36.78|33.78|36.84|33.84|36.75|33.75|0
1750038000000|2025-06-16 01:40:00|36.8|33.8|36.8|33.8|36.82|33.82|36.72|33.72|0
1750038300000|2025-06-16 01:45:00|36.79|33.79|36.72|33.72|36.83|33.83|36.72|33.72|0
1750038600000|2025-06-16 01:50:00|36.73|33.73|36.76|33.76|36.78|33.78|36.66|33.66|0
1750038900000|2025-06-16 01:55:00|36.75|33.75|36.63|33.63|36.75|33.75|36.56|33.56|0
1750039200000|2025-06-16 02:00:00|36.61|33.61|36.69|33.69|36.83|33.83|36.59|33.59|0
1750039500000|2025-06-16 02:05:00|36.72|33.72|36.54|33.54|36.89|33.89|36.5|33.5|0
1750039800000|2025-06-16 02:10:00|36.56|33.56|36.59|33.59|36.64|33.64|36.46|33.46|0
1750040100000|2025-06-16 02:15:00|36.58|33.58|36.05|33.05|36.6|33.6|35.96|32.96|0
1750040400000|2025-06-16 02:20:00|36.04|33.04|36.15|33.15|36.19|33.19|36.01|33.01|0
1750040700000|2025-06-16 02:25:00|36.18|33.18|36.18|33.18|36.24|33.24|36.06|33.06|0
1750041000000|2025-06-16 02:30:00|36.19|33.19|36.22|33.22|36.32|33.32|36.13|33.13|0
1750041300000|2025-06-16 02:35:00|36.21|33.21|36.18|33.18|36.29|33.29|36.12|33.12|0
1750041600000|2025-06-16 02:40:00|36.16|33.16|36.16|33.16|36.22|33.22|36.15|33.15|0
1750041900000|2025-06-16 02:45:00|36.17|33.17|36.2|33.2|36.23|33.23|36.15|33.15|0
1750042200000|2025-06-16 02:50:00|36.18|33.18|36.32|33.32|36.32|33.32|36.15|33.15|0
1750042500000|2025-06-16 02:55:00|36.31|33.31|36.25|33.25|36.33|33.33|36.21|33.21|0
1750042800000|2025-06-16 03:00:00|36.27|33.27|36.23|33.23|36.28|33.28|36.16|33.16|0
1750043100000|2025-06-16 03:05:00|36.24|33.24|36.24|33.24|36.29|33.29|36.2|33.2|0
1750043400000|2025-06-16 03:10:00|36.22|33.22|36.18|33.18|36.26|33.26|36.18|33.18|0
1750043700000|2025-06-16 03:15:00|36.19|33.19|36.21|33.21|36.27|33.27|36.16|33.16|0
1750044000000|2025-06-16 03:20:00|36.23|33.23|36.25|33.25|36.3|33.3|36.23|33.23|0
1750044300000|2025-06-16 03:25:00|36.23|33.23|36.34|33.34|36.38|33.38|36.2|33.2|0
1750044600000|2025-06-16 03:30:00|36.35|33.35|36.7|33.7|36.72|33.72|36.34|33.34|0
1750044900000|2025-06-16 03:35:00|36.68|33.68|36.65|33.65|36.7|33.7|36.6|33.6|0
1750045200000|2025-06-16 03:40:00|36.69|33.69|36.63|33.63|36.7|33.7|36.59|33.59|0
1750045500000|2025-06-16 03:45:00|36.64|33.64|36.65|33.65|36.73|33.73|36.61|33.61|0
1750045800000|2025-06-16 03:50:00|36.67|33.67|36.58|33.58|36.67|33.67|36.51|33.51|0
1750046100000|2025-06-16 03:55:00|36.56|33.56|36.51|33.51|36.56|33.56|36.47|33.47|0
1750046400000|2025-06-16 04:00:00|36.53|33.53|36.43|33.43|36.61|33.61|36.4|33.4|0
1750046700000|2025-06-16 04:05:00|36.46|33.46|36.37|33.37|36.46|33.46|36.36|33.36|0
1750047000000|2025-06-16 04:10:00|36.35|33.35|36.35|33.35|36.39|33.39|36.27|33.27|0
1750047300000|2025-06-16 04:15:00|36.33|33.33|36.32|33.32|36.4|33.4|36.26|33.26|0
1750047600000|2025-06-16 04:20:00|36.3|33.3|36.38|33.38|36.43|33.43|36.29|33.29|0
1750047900000|2025-06-16 04:25:00|36.4|33.4|36.36|33.36|36.41|33.41|36.34|33.34|0
1750048200000|2025-06-16 04:30:00|36.35|33.35|36.82|33.82|36.82|33.82|36.31|33.31|0
1750048500000|2025-06-16 04:35:00|36.81|33.81|36.53|33.53|36.81|33.81|36.51|33.51|0
1750048800000|2025-06-16 04:40:00|36.52|33.52|36.57|33.57|36.61|33.61|36.51|33.51|0
1750049100000|2025-06-16 04:45:00|36.58|33.58|36.51|33.51|36.59|33.59|36.46|33.46|0
1750049400000|2025-06-16 04:50:00|36.53|33.53|36.46|33.46|36.55|33.55|36.43|33.43|0
1750049700000|2025-06-16 04:55:00|36.45|33.45|36.48|33.48|36.53|33.53|36.42|33.42|0
1750050000000|2025-06-16 05:00:00|36.46|33.46|36.33|33.33|36.48|33.48|36.26|33.26|0
1750050300000|2025-06-16 05:05:00|36.32|33.32|36.23|33.23|36.39|33.39|36.23|33.23|0
1750050600000|2025-06-16 05:10:00|36.22|33.22|36.17|33.17|36.25|33.25|36.16|33.16|0
1750050900000|2025-06-16 05:15:00|36.18|33.18|35.96|32.96|36.18|33.18|35.85|32.85|0
1750051200000|2025-06-16 05:20:00|36|33|35.68|32.68|36|33|35.65|32.65|0
1750051500000|2025-06-16 05:25:00|35.69|32.69|35.64|32.64|35.7|32.7|35.55|32.55|0
1750051800000|2025-06-16 05:30:00|35.61|32.61|35.55|32.55|35.63|32.63|35.45|32.45|0
1750052100000|2025-06-16 05:35:00|35.54|32.54|35.28|32.28|35.56|32.56|35.27|32.27|0
1750052400000|2025-06-16 05:40:00|35.29|32.29|35.47|32.47|35.49|32.49|35.25|32.25|0
1750052700000|2025-06-16 05:45:00|35.5|32.5|35.53|32.53|35.62|32.62|35.46|32.46|0
1750053000000|2025-06-16 05:50:00|35.54|32.54|35.56|32.56|35.58|32.58|35.51|32.51|0
1750053300000|2025-06-16 05:55:00|35.55|32.55|35.53|32.53|35.57|32.57|35.46|32.46|0
1750053600000|2025-06-16 06:00:00|35.5|32.5|35.53|32.53|35.65|32.65|35.45|32.45|0
1750053900000|2025-06-16 06:05:00|35.51|32.51|35.22|32.22|35.73|32.73|35.15|32.15|0
1750054200000|2025-06-16 06:10:00|35.2|32.2|35.17|32.17|35.33|32.33|35.06|32.06|0
1750054500000|2025-06-16 06:15:00|35.18|32.18|35.17|32.17|35.29|32.29|35.08|32.08|0
1750054800000|2025-06-16 06:20:00|35.15|32.15|35.21|32.21|35.22|32.22|34.95|31.95|0
1750055100000|2025-06-16 06:25:00|35.24|32.24|35.01|32.01|35.24|32.24|35.01|32.01|0
1750055400000|2025-06-16 06:30:00|35.08|32.08|35.12|32.12|35.31|32.31|34.9|31.9|0
1750055700000|2025-06-16 06:35:00|35.1|32.1|35.09|32.09|35.22|32.22|35.04|32.04|0
1750056000000|2025-06-16 06:40:00|35.1|32.1|34.76|31.76|35.14|32.14|34.61|31.61|0
1750056300000|2025-06-16 06:45:00|34.78|31.78|34.85|31.85|34.91|31.91|34.72|31.72|0
1750056600000|2025-06-16 06:50:00|34.86|31.86|34.67|31.67|34.88|31.88|34.62|31.62|0
1750056900000|2025-06-16 06:55:00|34.69|31.69|34.72|31.72|34.81|31.81|34.66|31.66|0
1750057200000|2025-06-16 07:00:00|34.71|31.71|34.09|31.09|34.82|31.82|34.04|31.04|0
1750057500000|2025-06-16 07:05:00|34.07|31.07|34.2|31.2|34.22|31.22|34.04|31.04|0
1750057800000|2025-06-16 07:10:00|34.19|31.19|33.88|30.88|34.24|31.24|33.86|30.86|0
1750058100000|2025-06-16 07:15:00|33.89|30.89|33.98|30.98|33.98|30.98|33.8|30.8|0
1750058400000|2025-06-16 07:20:00|33.99|30.99|34.22|31.22|34.23|31.23|33.87|30.87|0
1750058700000|2025-06-16 07:25:00|34.24|31.24|34.06|31.06|34.32|31.32|34.03|31.03|0
1750059000000|2025-06-16 07:30:00|34.04|31.04|33.75|30.75|34.04|31.04|33.6|30.6|0
1750059300000|2025-06-16 07:35:00|33.76|30.76|33.89|30.89|33.97|30.97|33.74|30.74|0
1750059600000|2025-06-16 07:40:00|33.88|30.88|34.02|31.02|34.09|31.09|33.81|30.81|0
1750059900000|2025-06-16 07:45:00|34.04|31.04|34.17|31.17|34.21|31.21|33.9|30.9|0
1750060200000|2025-06-16 07:50:00|34.13|31.13|34.24|31.24|34.29|31.29|33.85|30.85|0
1750060500000|2025-06-16 07:55:00|34.22|31.22|34.07|31.07|34.31|31.31|34.02|31.02|0
1750060800000|2025-06-16 08:00:00|34.08|31.08|34.61|31.61|34.74|31.74|34.06|31.06|0
1750061100000|2025-06-16 08:05:00|34.6|31.6|34.41|31.41|34.68|31.68|34.29|31.29|0
1750061400000|2025-06-16 08:10:00|34.39|31.39|34.64|31.64|34.64|31.64|34.24|31.24|0
1750061700000|2025-06-16 08:15:00|34.62|31.62|34.71|31.71|34.79|31.79|34.46|31.46|0
1750062000000|2025-06-16 08:20:00|34.7|31.7|34.63|31.63|34.8|31.8|34.6|31.6|0
1750062300000|2025-06-16 08:25:00|34.64|31.64|34.56|31.56|34.68|31.68|34.55|31.55|0
1750062600000|2025-06-16 08:30:00|34.58|31.58|34.52|31.52|34.64|31.64|34.31|31.31|0
1750062900000|2025-06-16 08:35:00|34.54|31.54|34.39|31.39|34.71|31.71|34.17|31.17|0
1750063200000|2025-06-16 08:40:00|34.4|31.4|34.3|31.3|34.54|31.54|34.3|31.3|0
1750063500000|2025-06-16 08:45:00|34.28|31.28|34.22|31.22|34.35|31.35|34.15|31.15|0
1750063800000|2025-06-16 08:50:00|34.26|31.26|33.97|31.47|34.29|31.58|33.95|31.21|0
1750064100000|2025-06-16 08:55:00|33.96|31.46|34.05|31.55|34.11|31.61|33.95|31.45|0
1750064400000|2025-06-16 09:00:00|34.06|31.56|34.35|31.85|34.39|31.89|33.99|31.49|0
1750064700000|2025-06-16 09:05:00|34.41|31.91|34.52|32.02|34.52|32.02|34.24|31.74|0
1750065000000|2025-06-16 09:10:00|34.5|32|34.89|32.39|34.91|32.41|34.45|31.95|0
1750065300000|2025-06-16 09:15:00|34.87|32.37|34.71|32.21|35|32.5|34.68|32.18|0
1750065600000|2025-06-16 09:20:00|34.69|32.19|34.65|32.15|34.79|32.29|34.62|32.12|0
1750065900000|2025-06-16 09:25:00|34.63|32.13|34.74|32.24|34.77|32.27|34.55|32.05|0
1750066200000|2025-06-16 09:30:00|34.72|32.22|34.93|32.43|34.95|32.45|34.69|32.19|0
1750066500000|2025-06-16 09:35:00|34.92|32.42|35.13|32.63|35.16|32.66|34.9|32.4|0
1750066800000|2025-06-16 09:40:00|35.11|32.61|35.1|32.6|35.22|32.72|35.04|32.54|0
1750067100000|2025-06-16 09:45:00|35.11|32.61|35.16|32.66|35.17|32.67|34.86|32.36|0
1750067400000|2025-06-16 09:50:00|35.18|32.68|34.87|32.37|35.18|32.68|34.83|32.33|0
1750067700000|2025-06-16 09:55:00|34.88|32.38|34.86|32.36|34.93|32.43|34.77|32.27|0
1750068000000|2025-06-16 10:00:00|34.85|32.35|34.93|32.43|34.99|32.49|34.82|32.32|0
1750068300000|2025-06-16 10:05:00|34.94|32.44|34.82|32.32|34.97|32.47|34.82|32.32|0
1750068600000|2025-06-16 10:10:00|34.81|32.31|34.62|32.12|34.92|32.42|34.62|32.12|0
1750068900000|2025-06-16 10:15:00|34.63|32.13|34.6|32.1|34.66|32.16|34.49|31.99|0
1750069200000|2025-06-16 10:20:00|34.59|32.09|34.6|32.1|34.61|32.11|34.54|32.04|0
1750069500000|2025-06-16 10:25:00|34.59|32.09|34.61|32.11|34.65|32.15|34.57|32.07|0
1750069800000|2025-06-16 10:30:00|34.62|32.12|34.52|32.02|34.66|32.16|34.52|32.02|0
1750070100000|2025-06-16 10:35:00|34.54|32.04|34.69|32.19|34.74|32.24|34.5|32|0
1750070400000|2025-06-16 10:40:00|34.7|32.2|34.98|32.48|35.02|32.52|34.69|32.19|0
1750070700000|2025-06-16 10:45:00|34.96|32.46|34.5|32|35|32.5|34.48|31.98|0
1750071000000|2025-06-16 10:50:00|34.54|32.04|34.55|32.05|34.62|32.12|34.44|31.94|0
1750071300000|2025-06-16 10:55:00|34.54|32.04|34.2|31.7|34.57|32.07|34.2|31.7|0
1750071600000|2025-06-16 11:00:00|34.19|31.69|34.67|32.17|34.79|32.29|34.19|31.69|0
1750071900000|2025-06-16 11:05:00|34.69|32.19|34.72|32.22|34.82|32.32|34.62|32.12|0
1750072200000|2025-06-16 11:10:00|34.74|32.24|34.82|32.32|34.89|32.39|34.72|32.22|0
1750072500000|2025-06-16 11:15:00|34.83|32.33|34.71|32.21|34.85|32.35|34.58|32.08|0
1750072800000|2025-06-16 11:20:00|34.69|32.19|34.59|32.09|34.73|32.23|34.52|32.02|0
1750073100000|2025-06-16 11:25:00|34.6|32.1|34.55|32.05|34.65|32.15|34.52|32.02|0
1750073400000|2025-06-16 11:30:00|34.56|32.06|34.37|31.87|34.59|32.09|34.36|31.86|0
1750073700000|2025-06-16 11:35:00|34.33|31.83|33.94|31.44|34.33|31.83|33.82|31.32|0
1750074000000|2025-06-16 11:40:00|33.96|31.46|33.99|31.49|34.06|31.56|33.93|31.43|0
1750074300000|2025-06-16 11:45:00|33.97|31.47|33.74|31.24|33.97|31.47|33.62|31.12|0
1750074600000|2025-06-16 11:50:00|33.75|31.25|33.51|31.01|33.78|31.28|33.5|31|0
1750074900000|2025-06-16 11:55:00|33.53|31.03|33.59|31.09|33.66|31.16|33.51|31.01|0
1750075200000|2025-06-16 12:00:00|33.61|31.11|33.68|31.18|33.73|31.23|33.43|30.93|0
1750075500000|2025-06-16 12:05:00|33.7|31.2|33.47|30.97|33.85|31.35|33.47|30.97|0
1750075800000|2025-06-16 12:10:00|33.55|31.05|33.55|31.05|33.63|31.13|33.5|31|0
1750076100000|2025-06-16 12:15:00|33.56|31.06|33.48|30.98|33.6|31.1|33.47|30.97|0
1750076400000|2025-06-16 12:20:00|33.46|30.96|33.18|30.68|33.53|31.03|33.11|30.61|0
1750076700000|2025-06-16 12:25:00|33.2|30.7|33.23|30.73|33.35|30.85|33.1|30.6|0
1750077000000|2025-06-16 12:30:00|33.24|30.74|33.49|30.99|33.56|31.06|33.16|30.66|0
1750077300000|2025-06-16 12:35:00|33.4|30.9|33.48|30.98|33.57|31.07|33.39|30.89|0
1750077600000|2025-06-16 12:40:00|33.46|30.96|33.49|30.99|33.56|31.06|33.31|30.81|0
1750077900000|2025-06-16 12:45:00|33.5|31|33.43|30.93|33.56|31.06|33.32|30.82|0
1750078200000|2025-06-16 12:50:00|33.45|30.95|33.41|30.91|33.49|30.99|33.35|30.85|0
1750078500000|2025-06-16 12:55:00|33.42|30.92|33.47|30.97|33.48|30.98|33.29|30.79|0
1750078800000|2025-06-16 13:00:00|33.45|30.95|33.43|30.93|33.5|31|33.36|30.86|0
1750079100000|2025-06-16 13:05:00|33.44|30.94|33.39|30.89|33.66|31.16|33.37|30.87|0
1750079400000|2025-06-16 13:10:00|33.37|30.87|33.23|30.73|33.45|30.95|33.22|30.72|0
1750079700000|2025-06-16 13:15:00|33.22|30.72|33.42|30.92|33.47|30.97|33.22|30.72|0
1750080000000|2025-06-16 13:20:00|33.44|30.94|33.61|31.01|33.63|31.08|33.31|30.81|0
1750080300000|2025-06-16 13:25:00|33.65|31.05|33.76|31.16|33.82|31.22|33.55|30.95|0
1750080600000|2025-06-16 13:30:00|33.45|30.95|32.5|30|33.45|30.95|32.48|29.98|0
1750080900000|2025-06-16 13:35:00|32.47|29.97|32.22|29.72|32.81|30.31|32.1|29.6|0
1750081200000|2025-06-16 13:40:00|32.2|29.7|32.42|29.92|32.52|30.02|32.1|29.6|0
1750081500000|2025-06-16 13:45:00|32.4|29.9|31.77|29.27|32.43|29.93|31.57|29.07|0
1750081800000|2025-06-16 13:50:00|31.73|29.23|31.04|28.54|31.94|29.44|30.97|28.47|0
1750082100000|2025-06-16 13:55:00|31.02|28.52|30.55|28.05|31.09|28.59|30.36|27.86|0
1750082400000|2025-06-16 14:00:00|30.5|28|30.09|27.59|30.5|28|30.07|27.57|0
1750082700000|2025-06-16 14:05:00|30.05|27.55|30.48|27.98|30.5|28|29.95|27.45|0
1750083000000|2025-06-16 14:10:00|30.51|28.01|29.82|27.32|30.51|28.01|29.72|27.22|0
1750083300000|2025-06-16 14:15:00|29.81|27.31|29.51|27.01|29.91|27.41|29.47|26.97|0
1750083600000|2025-06-16 14:20:00|29.49|26.99|29.55|27.05|29.68|27.18|29.49|26.99|0
1750083900000|2025-06-16 14:25:00|29.52|27.02|29.61|27.11|29.65|27.15|29.46|26.96|0
1750084200000|2025-06-16 14:30:00|29.6|27.1|29.42|26.92|29.64|27.14|29.37|26.87|0
1750084500000|2025-06-16 14:35:00|29.4|26.9|29.77|27.27|29.87|27.37|29.38|26.88|0
1750084800000|2025-06-16 14:40:00|29.75|27.25|29.62|27.12|30|27.5|29.59|27.09|0
1750085100000|2025-06-16 14:45:00|29.64|27.14|29.95|27.45|29.95|27.45|29.56|27.06|0
1750085400000|2025-06-16 14:50:00|29.98|27.48|29.94|27.44|29.99|27.49|29.75|27.25|0
1750085700000|2025-06-16 14:55:00|29.95|27.45|29.91|27.41|30.06|27.56|29.87|27.37|0
1750086000000|2025-06-16 15:00:00|29.93|27.43|29.95|27.45|30.05|27.55|29.68|27.18|0
1750086300000|2025-06-16 15:05:00|29.96|27.46|30.13|27.63|30.19|27.69|29.93|27.43|0
1750086600000|2025-06-16 15:10:00|30.11|27.61|29.98|27.48|30.17|27.67|29.93|27.43|0
1750086900000|2025-06-16 15:15:00|29.96|27.46|29.72|27.22|30.02|27.52|29.71|27.21|0
1750087200000|2025-06-16 15:20:00|29.74|27.24|29.61|27.11|29.83|27.33|29.61|27.11|0
1750087500000|2025-06-16 15:25:00|29.62|27.12|30.14|27.64|30.28|27.78|29.54|27.04|0
1750087800000|2025-06-16 15:30:00|30.16|27.66|30.09|27.59|30.2|27.7|30.01|27.51|0
1750088100000|2025-06-16 15:35:00|30.14|27.64|30.07|27.57|30.24|27.74|29.85|27.35|0
1750088400000|2025-06-16 15:40:00|30.03|27.53|30.02|27.52|30.12|27.62|29.89|27.39|0
1750088700000|2025-06-16 15:45:00|30|27.5|30.06|27.56|30.11|27.61|29.81|27.31|0
1750089000000|2025-06-16 15:50:00|30.08|27.58|30.42|27.92|30.47|27.97|30.04|27.54|0
1750089300000|2025-06-16 15:55:00|30.44|27.94|30.58|28.08|30.8|28.3|30.35|27.85|0
1750089600000|2025-06-16 16:00:00|30.55|28.05|30.85|28.35|30.99|28.49|30.36|27.86|0
1750089900000|2025-06-16 16:05:00|30.83|28.33|30.87|28.37|30.97|28.47|30.76|28.26|0
1750090200000|2025-06-16 16:10:00|30.88|28.38|30.58|28.08|30.96|28.46|30.58|28.08|0
1750090500000|2025-06-16 16:15:00|30.6|28.1|30.44|27.94|30.7|28.2|30.35|27.85|0
1750090800000|2025-06-16 16:20:00|30.46|27.96|30.56|28.06|30.6|28.1|30.34|27.84|0
1750091100000|2025-06-16 16:25:00|30.57|28.07|30.77|28.27|30.91|28.41|30.56|28.06|0
1750091400000|2025-06-16 16:30:00|30.79|28.29|30.77|28.27|30.85|28.35|30.67|28.17|0
1750091700000|2025-06-16 16:35:00|30.79|28.29|30.95|28.45|30.99|28.49|30.75|28.25|0
1750092000000|2025-06-16 16:40:00|30.93|28.43|31.37|28.87|31.4|28.9|30.91|28.41|0
1750092300000|2025-06-16 16:45:00|31.4|28.9|31.23|28.73|31.47|28.97|31.12|28.62|0
1750092600000|2025-06-16 16:50:00|31.24|28.74|30.95|28.45|31.26|28.76|30.91|28.41|0
1750092900000|2025-06-16 16:55:00|30.96|28.46|31.27|28.77|31.4|28.9|30.94|28.44|0
1750093200000|2025-06-16 17:00:00|31.29|28.79|31.29|28.79|31.37|28.87|31.18|28.68|0
1750093500000|2025-06-16 17:05:00|31.27|28.77|31.36|28.86|31.58|29.08|31.27|28.77|0
1750093800000|2025-06-16 17:10:00|31.38|28.88|31.61|29.11|31.63|29.13|31.31|28.81|0
1750094100000|2025-06-16 17:15:00|31.62|29.12|31.44|28.94|31.7|29.2|31.42|28.92|0
1750094400000|2025-06-16 17:20:00|31.45|28.95|31.33|28.83|31.47|28.97|31.28|28.78|0
1750094700000|2025-06-16 17:25:00|31.36|28.86|30.73|28.23|31.36|28.86|30.63|28.13|0
1750095000000|2025-06-16 17:30:00|30.71|28.21|30.76|28.26|30.87|28.37|30.54|28.04|0
1750095300000|2025-06-16 17:35:00|30.77|28.27|30.98|28.48|31|28.5|30.64|28.14|0
1750095600000|2025-06-16 17:40:00|31|28.5|31.03|28.53|31.08|28.58|30.78|28.28|0
1750095900000|2025-06-16 17:45:00|31|28.5|31.03|28.53|31.16|28.66|30.89|28.39|0
1750096200000|2025-06-16 17:50:00|31.06|28.56|31.37|28.87|31.37|28.87|30.97|28.47|0
1750096500000|2025-06-16 17:55:00|31.38|28.88|31.73|29.23|31.85|29.35|31.38|28.88|0
1750096800000|2025-06-16 18:00:00|31.74|29.24|31.45|28.95|31.8|29.3|31.45|28.95|0
1750097100000|2025-06-16 18:05:00|31.43|28.93|31.53|29.03|31.53|29.03|31.31|28.81|0
1750097400000|2025-06-16 18:10:00|31.56|29.06|31.49|28.99|31.64|29.14|31.46|28.96|0
1750097700000|2025-06-16 18:15:00|31.47|28.97|31.67|29.17|31.76|29.26|31.4|28.9|0
1750098000000|2025-06-16 18:20:00|31.66|29.16|31.42|28.92|31.86|29.36|31.42|28.92|0
1750098300000|2025-06-16 18:25:00|31.4|28.9|31.52|29.02|31.57|29.07|31.4|28.9|0
1750098600000|2025-06-16 18:30:00|31.5|29|31.63|29.13|31.76|29.26|31.45|28.95|0
1750098900000|2025-06-16 18:35:00|31.65|29.15|31.75|29.25|31.86|29.36|31.64|29.14|0
1750099200000|2025-06-16 18:40:00|31.74|29.24|31.63|29.13|31.79|29.29|31.57|29.07|0
1750099500000|2025-06-16 18:45:00|31.64|29.14|31.76|29.26|31.79|29.29|31.62|29.12|0
1750099800000|2025-06-16 18:50:00|31.78|29.28|31.38|28.88|31.83|29.33|31.37|28.87|0
1750100100000|2025-06-16 18:55:00|31.37|28.87|31.23|28.73|31.37|28.87|31.04|28.54|0
1750100400000|2025-06-16 19:00:00|31.21|28.71|31.43|28.93|31.5|29|31.15|28.65|0
1750100700000|2025-06-16 19:05:00|31.44|28.94|31.72|29.22|31.74|29.24|31.41|28.91|0
1750101000000|2025-06-16 19:10:00|31.74|29.24|31.74|29.24|31.95|29.45|31.6|29.1|0
1750101300000|2025-06-16 19:15:00|31.73|29.23|31.87|29.37|31.89|29.39|31.64|29.14|0
1750101600000|2025-06-16 19:20:00|31.91|29.41|31.59|29.09|32.01|29.51|31.36|28.86|0
1750101900000|2025-06-16 19:25:00|31.61|29.11|31.75|29.25|31.78|29.28|31.44|28.94|0
1750102200000|2025-06-16 19:30:00|31.73|29.23|31.72|29.22|31.89|29.39|31.58|29.08|0
1750102500000|2025-06-16 19:35:00|31.76|29.26|31.68|29.18|31.76|29.26|31.44|28.94|0
1750102800000|2025-06-16 19:40:00|31.7|29.2|31.54|29.04|31.79|29.29|31.54|29.04|0
1750103100000|2025-06-16 19:45:00|31.55|29.05|31.25|28.75|31.55|29.05|31.13|28.63|0
1750103400000|2025-06-16 19:50:00|31.34|28.84|31.19|28.69|31.63|29.13|31.09|28.59|0
1750103700000|2025-06-16 19:55:00|30.96|28.46|30.99|28.49|31.61|29.11|30.96|28.46|0
1750104000000|2025-06-16 20:00:00|30.97|28.47|30.74|28.24|31.04|28.54|30.63|28.13|0
1750104300000|2025-06-16 20:05:00|30.72|28.22|30.93|28.43|31|28.5|30.72|28.22|0
1750104600000|2025-06-16 20:10:00|30.94|28.44|30.84|28.34|30.97|28.47|30.81|28.31|0
1750104900000|2025-06-16 20:15:00|30.86|28.36|30.87|28.37|30.88|28.38|30.76|28.26|0
1750105200000|2025-06-16 20:20:00|30.83|28.33|30.88|28.38|30.92|28.42|30.79|28.29|0
1750105500000|2025-06-16 20:25:00|30.86|28.36|30.8|28.3|30.98|28.48|30.77|28.27|0
1750105800000|2025-06-16 20:30:00|30.83|28.33|30.84|28.34|30.86|28.36|30.8|28.3|0
1750106100000|2025-06-16 20:35:00|30.86|28.36|30.75|28.25|30.86|28.36|30.72|28.22|0
1750106400000|2025-06-16 20:40:00|30.73|28.23|30.74|28.24|30.76|28.26|30.61|28.11|0
1750106700000|2025-06-16 20:45:00|30.72|28.22|30.67|28.17|30.79|28.29|30.67|28.17|0
1750107000000|2025-06-16 20:50:00|30.69|28.19|30.78|28.28|30.78|28.28|30.68|28.18|0
1750107300000|2025-06-16 20:55:00|30.83|28.23|30.95|28.35|31.02|28.42|30.83|28.23|0
1750107600000|2025-06-16 21:00:00|30.89|28.29|30.78|28.18|30.92|28.32|30.75|28.15|0
1750107900000|2025-06-16 21:05:00|30.77|28.17|30.78|28.18|30.8|28.2|30.75|28.15|0
1750108200000|2025-06-16 21:10:00|30.77|28.17|30.81|28.21|30.86|28.26|30.77|28.17|0
1750108500000|2025-06-16 21:15:00|30.8|28.2|30.77|28.17|30.84|28.24|30.68|28.08|0
1750108800000|2025-06-16 21:20:00|30.78|28.18|30.74|28.14|30.78|28.18|30.71|28.11|0
1750109100000|2025-06-16 21:25:00|30.76|28.16|30.71|28.11|30.76|28.16|30.64|28.04|0
1750109400000|2025-06-16 21:30:00|30.74|28.14|30.69|28.09|30.74|28.14|30.66|28.06|0
1750109700000|2025-06-16 21:35:00|30.68|28.08|30.63|28.03|30.73|28.13|30.63|28.03|0
1750110000000|2025-06-16 21:40:00|30.62|28.02|30.63|28.03|30.69|28.09|30.6|28|0
1750110300000|2025-06-16 21:45:00|30.65|28.05|30.68|28.08|30.72|28.12|30.63|28.03|0
1750110600000|2025-06-16 21:50:00|30.67|28.07|30.69|28.09|30.73|28.13|30.67|28.07|0
1750110900000|2025-06-16 21:55:00|30.72|28.12|30.75|28.15|30.82|28.22|30.72|28.12|0
1750111200000|2025-06-16 22:00:00|30.83|28.23|30.98|28.38|31.04|28.44|30.73|28.13|0
1750111500000|2025-06-16 22:05:00|31|28.4|31.11|28.51|31.13|28.53|30.98|28.38|0
1750111800000|2025-06-16 22:10:00|31.12|28.52|31.1|28.5|31.19|28.59|31.07|28.47|0
1750112100000|2025-06-16 22:15:00|31.09|28.49|31.14|28.54|31.2|28.6|31.09|28.49|0
1750112400000|2025-06-16 22:20:00|31.16|28.56|31.12|28.52|31.19|28.59|31.1|28.5|0
1750112700000|2025-06-16 22:25:00|31.13|28.53|31.23|28.63|31.25|28.65|31.11|28.51|0
1750113000000|2025-06-16 22:30:00|31.25|28.65|31.61|29.01|31.77|29.17|31.24|28.64|0
1750113300000|2025-06-16 22:35:00|31.59|28.99|31.79|29.19|31.87|29.27|31.55|28.95|0
1750113600000|2025-06-16 22:40:00|31.85|29.25|32.01|29.41|32.19|29.59|31.85|29.25|0
1750113900000|2025-06-16 22:45:00|32|29.4|33.87|31.27|33.98|31.38|31.98|29.38|0
1750114200000|2025-06-16 22:50:00|33.85|31.25|33.38|30.78|33.97|31.37|33.33|30.73|0
1750114500000|2025-06-16 22:55:00|33.39|30.79|33.62|31.02|33.66|31.06|33.39|30.79|0
1750114800000|2025-06-16 23:00:00|33.61|31.01|33.41|30.81|33.72|31.12|33.35|30.75|0
1750115100000|2025-06-16 23:05:00|33.4|30.8|33.3|30.7|33.62|31.02|33.17|30.57|0
1750115400000|2025-06-16 23:10:00|33.29|30.69|33.45|30.85|33.52|30.92|33.26|30.66|0
1750115700000|2025-06-16 23:15:00|33.43|30.83|33.55|30.95|33.55|30.95|33.05|30.45|0
1750116000000|2025-06-16 23:20:00|33.49|30.89|33.78|31.18|33.8|31.2|33.49|30.89|0
1750116300000|2025-06-16 23:25:00|33.79|31.19|33.83|31.23|33.97|31.37|33.4|30.8|0
1750116600000|2025-06-16 23:30:00|33.88|31.28|34.32|31.72|34.45|31.85|33.83|31.23|0
1750116900000|2025-06-16 23:35:00|34.31|31.71|34.01|31.41|34.34|31.74|33.72|31.12|0
1750117200000|2025-06-16 23:40:00|34.02|31.42|34.13|31.53|34.3|31.7|34|31.4|0
1750117500000|2025-06-16 23:45:00|34.12|31.52|34.69|32.09|34.91|32.31|34.01|31.41|0
1750117800000|2025-06-16 23:50:00|34.67|32.07|34.63|32.03|34.95|32.35|34.38|31.78|0
1750118100000|2025-06-16 23:55:00|34.62|32.02|35.1|32.5|35.11|32.51|34.62|32.02|0
1750118400000|2025-06-17 00:00:00|35.04|32.44|35|32.4|35.2|32.6|34.58|31.98|0
1750118700000|2025-06-17 00:05:00|35.02|32.42|34.66|32.06|35.1|32.5|34.55|31.95|0
1750119000000|2025-06-17 00:10:00|34.65|32.05|34.48|31.88|34.67|32.07|34.36|31.76|0
1750119300000|2025-06-17 00:15:00|34.58|31.98|35.2|32.7|35.87|33.37|33.16|30.66|0
1750119600000|2025-06-17 00:20:00|35.17|32.67|35.02|32.52|35.31|32.81|34.97|32.47|0
1750119900000|2025-06-17 00:25:00|35|32.5|35.11|32.61|35.26|32.76|34.91|32.41|0
1750120200000|2025-06-17 00:30:00|35.14|32.64|35.64|33.14|35.8|33.3|35.14|32.64|0
1750120500000|2025-06-17 00:35:00|35.67|33.17|35.78|33.28|36.3|33.8|35.48|32.98|0
1750120800000|2025-06-17 00:40:00|35.8|33.3|35.79|33.29|35.82|33.32|35.25|32.75|0
1750121100000|2025-06-17 00:45:00|35.77|33.27|35.71|33.21|35.91|33.41|35.16|32.66|0
1750121400000|2025-06-17 00:50:00|35.7|33.2|35.4|32.9|35.77|33.27|35.03|32.53|0
1750121700000|2025-06-17 00:55:00|35.39|32.89|34.77|32.27|35.48|32.98|34.63|32.13|0
1750122000000|2025-06-17 01:00:00|34.7|32.2|34.54|32.04|34.77|32.27|34.32|31.82|0
1750122300000|2025-06-17 01:05:00|34.55|32.05|35.08|32.58|35.13|32.63|34.44|31.94|0
1750122600000|2025-06-17 01:10:00|35.16|32.66|35.23|32.73|35.7|33.2|35.01|32.51|0
1750122900000|2025-06-17 01:15:00|35.24|32.74|35.45|32.95|35.49|32.99|35.23|32.73|0
1750123200000|2025-06-17 01:20:00|35.44|32.94|35.61|33.11|35.77|33.27|35.41|32.91|0
1750123500000|2025-06-17 01:25:00|35.6|33.1|35.15|32.65|35.68|33.18|35.1|32.6|0
1750123800000|2025-06-17 01:30:00|35.16|32.66|34.96|32.46|35.37|32.87|34.96|32.46|0
1750124100000|2025-06-17 01:35:00|34.97|32.47|35.25|32.75|35.44|32.94|34.97|32.47|0
1750124400000|2025-06-17 01:40:00|35.24|32.74|35.3|32.8|35.38|32.88|35.13|32.63|0
1750124700000|2025-06-17 01:45:00|35.32|32.82|34.95|32.45|35.38|32.88|34.93|32.43|0
1750125000000|2025-06-17 01:50:00|34.96|32.46|34.69|32.19|34.96|32.46|34.59|32.09|0
1750125300000|2025-06-17 01:55:00|34.7|32.2|34.99|32.49|35.03|32.53|34.6|32.1|0
1750125600000|2025-06-17 02:00:00|34.96|32.46|35.63|33.13|35.73|33.23|34.94|32.44|0
1750125900000|2025-06-17 02:05:00|35.62|33.12|35.89|33.39|35.93|33.43|35.38|32.88|0
1750126200000|2025-06-17 02:10:00|35.91|33.41|36.01|33.51|36.08|33.58|35.87|33.37|0
1750126500000|2025-06-17 02:15:00|36.02|33.52|36.03|33.53|36.11|33.61|35.6|33.1|0
1750126800000|2025-06-17 02:20:00|36.01|33.51|36.01|33.51|36.16|33.66|35.96|33.46|0
1750127100000|2025-06-17 02:25:00|36.02|33.52|36.25|33.75|36.38|33.88|36.02|33.52|0
1750127400000|2025-06-17 02:30:00|36.26|33.76|36.38|33.88|36.54|34.04|36.19|33.69|0
1750127700000|2025-06-17 02:35:00|36.39|33.89|35.97|33.47|36.4|33.9|35.95|33.45|0
1750128000000|2025-06-17 02:40:00|35.96|33.46|36.05|33.55|36.12|33.62|35.85|33.35|0
1750128300000|2025-06-17 02:45:00|35.99|33.49|35.89|33.39|36.01|33.51|35.86|33.36|0
1750128600000|2025-06-17 02:50:00|35.88|33.38|34.11|31.61|35.88|33.38|34.05|31.55|0
1750128900000|2025-06-17 02:55:00|34.13|31.63|33.92|31.42|34.33|31.83|33.84|31.34|0
1750129200000|2025-06-17 03:00:00|33.88|31.38|35.06|32.56|35.19|32.69|33.87|31.37|0
1750129500000|2025-06-17 03:05:00|35.03|32.53|34.58|32.08|35.16|32.66|34.54|32.04|0
1750129800000|2025-06-17 03:10:00|34.59|32.09|34.45|31.95|34.66|32.16|34.29|31.79|0
1750130100000|2025-06-17 03:15:00|34.46|31.96|34.87|32.37|34.94|32.44|34.42|31.92|0
1750130400000|2025-06-17 03:20:00|34.86|32.36|34.91|32.41|35.05|32.55|34.78|32.28|0
1750130700000|2025-06-17 03:25:00|34.9|32.4|34.67|32.17|34.9|32.4|34.56|32.06|0
1750131000000|2025-06-17 03:30:00|34.65|32.15|34.5|32|34.72|32.22|34.46|31.96|0
1750131300000|2025-06-17 03:35:00|34.49|31.99|34.49|31.99|34.59|32.09|34.14|31.64|0
1750131600000|2025-06-17 03:40:00|34.48|31.98|34.4|31.9|34.51|32.01|34.25|31.75|0
1750131900000|2025-06-17 03:45:00|34.37|31.87|34.38|31.88|34.53|32.03|34.36|31.86|0
1750132200000|2025-06-17 03:50:00|34.37|31.87|34.5|32|34.61|32.11|34.25|31.75|0
1750132500000|2025-06-17 03:55:00|34.56|32.06|34.32|31.82|34.62|32.12|34.3|31.8|0
1750132800000|2025-06-17 04:00:00|34.33|31.83|34.13|31.63|34.65|32.15|33.99|31.49|0
1750133100000|2025-06-17 04:05:00|34.15|31.65|34.06|31.56|34.25|31.75|34.01|31.51|0
1750133400000|2025-06-17 04:10:00|34.07|31.57|34.17|31.67|34.21|31.71|34.04|31.54|0
1750133700000|2025-06-17 04:15:00|34.2|31.7|34.15|31.65|34.21|31.71|34.09|31.59|0
1750134000000|2025-06-17 04:20:00|34.16|31.66|34.22|31.72|34.31|31.81|34.09|31.59|0
1750134300000|2025-06-17 04:25:00|34.21|31.71|34.35|31.85|34.43|31.93|34.21|31.71|0
1750134600000|2025-06-17 04:30:00|34.37|31.87|34.68|32.18|34.73|32.23|34.35|31.85|0
1750134900000|2025-06-17 04:35:00|34.69|32.19|34.75|32.25|34.81|32.31|34.66|32.16|0
1750135200000|2025-06-17 04:40:00|34.74|32.24|34.62|32.12|34.91|32.41|34.58|32.08|0
1750135500000|2025-06-17 04:45:00|34.61|32.11|34.59|32.09|34.71|32.21|34.57|32.07|0
1750135800000|2025-06-17 04:50:00|34.58|32.08|34.58|32.08|34.64|32.14|34.53|32.03|0
1750136100000|2025-06-17 04:55:00|34.59|32.09|34.42|31.92|34.61|32.11|34.34|31.84|0
1750136400000|2025-06-17 05:00:00|34.41|31.91|34.48|31.98|34.55|32.05|34.35|31.85|0
1750136700000|2025-06-17 05:05:00|34.47|31.97|34.57|32.07|34.57|32.07|34.46|31.96|0
1750137000000|2025-06-17 05:10:00|34.54|32.04|34.51|32.01|34.61|32.11|34.42|31.92|0
1750137300000|2025-06-17 05:15:00|34.49|31.99|34.63|32.13|34.8|32.3|34.49|31.99|0
1750137600000|2025-06-17 05:20:00|34.62|32.12|34.68|32.18|34.78|32.28|34.62|32.12|0
1750137900000|2025-06-17 05:25:00|34.67|32.17|34.39|31.89|34.77|32.27|34.34|31.84|0
1750138200000|2025-06-17 05:30:00|34.38|31.88|34.25|31.75|34.45|31.95|34.19|31.69|0
1750138500000|2025-06-17 05:35:00|34.26|31.76|34.26|31.76|34.32|31.82|34.18|31.68|0
1750138800000|2025-06-17 05:40:00|34.25|31.75|34.22|31.72|34.32|31.82|34.14|31.64|0
1750139100000|2025-06-17 05:45:00|34.23|31.73|34.27|31.77|34.32|31.82|34.17|31.67|0
1750139400000|2025-06-17 05:50:00|34.28|31.78|34.63|32.13|34.9|32.4|34.28|31.78|0
1750139700000|2025-06-17 05:55:00|34.62|32.12|34.37|31.87|34.66|32.16|34.24|31.74|0
1750140000000|2025-06-17 06:00:00|34.36|31.86|34.12|31.62|34.44|31.94|34.12|31.62|0
1750140300000|2025-06-17 06:05:00|34.14|31.64|33.82|31.32|34.18|31.68|33.82|31.32|0
1750140600000|2025-06-17 06:10:00|33.79|31.29|33.77|31.27|33.86|31.36|33.69|31.19|0
1750140900000|2025-06-17 06:15:00|33.76|31.26|33.58|31.08|33.88|31.38|33.54|31.04|0
1750141200000|2025-06-17 06:20:00|33.56|31.06|33.65|31.15|33.71|31.21|33.53|31.03|0
1750141500000|2025-06-17 06:25:00|33.66|31.16|33.75|31.25|33.8|31.3|33.65|31.15|0
1750141800000|2025-06-17 06:30:00|33.72|31.22|33.78|31.28|33.91|31.41|33.63|31.13|0
1750142100000|2025-06-17 06:35:00|33.79|31.29|33.8|31.3|33.97|31.47|33.69|31.19|0
1750142400000|2025-06-17 06:40:00|33.79|31.29|33.75|31.25|33.86|31.36|33.54|31.04|0
1750142700000|2025-06-17 06:45:00|33.74|31.24|34.05|31.55|34.06|31.56|33.71|31.21|0
1750143000000|2025-06-17 06:50:00|34.06|31.56|34.19|31.69|34.29|31.79|34.03|31.53|0
1750143300000|2025-06-17 06:55:00|34.18|31.68|34.93|32.43|34.96|32.46|34.15|31.65|0
1750143600000|2025-06-17 07:00:00|34.92|32.42|34.63|32.13|35|32.5|34.15|31.65|0
1750143900000|2025-06-17 07:05:00|34.65|32.15|34.7|32.2|34.74|32.24|34.35|31.85|0
1750144200000|2025-06-17 07:10:00|34.72|32.22|35.19|32.69|35.23|32.73|34.5|32|0
1750144500000|2025-06-17 07:15:00|35.21|32.71|35.24|32.74|35.32|32.82|35.02|32.52|0
1750144800000|2025-06-17 07:20:00|35.23|32.73|35.95|33.45|36.18|33.68|35.23|32.73|0
1750145100000|2025-06-17 07:25:00|35.97|33.47|36.25|33.75|36.59|34.09|35.97|33.47|0
1750145400000|2025-06-17 07:30:00|36.24|33.74|35.94|33.44|36.38|33.88|35.64|33.14|0
1750145700000|2025-06-17 07:35:00|35.95|33.45|35.92|33.42|36|33.5|35.7|33.2|0
1750146000000|2025-06-17 07:40:00|35.96|33.46|36.05|33.55|36.2|33.7|35.85|33.35|0
1750146300000|2025-06-17 07:45:00|36.03|33.53|35.72|33.22|36.17|33.67|35.68|33.18|0
1750146600000|2025-06-17 07:50:00|35.71|33.21|35.73|33.23|36.17|33.67|35.71|33.21|0
1750146900000|2025-06-17 07:55:00|35.75|33.25|35.91|33.41|35.92|33.42|35.57|33.07|0
1750147200000|2025-06-17 08:00:00|35.96|33.46|35.38|32.88|36.25|33.75|35.27|32.77|0
1750147500000|2025-06-17 08:05:00|35.37|32.87|35.09|32.59|35.37|32.87|35.02|32.52|0
1750147800000|2025-06-17 08:10:00|35.08|32.58|35.07|32.57|35.15|32.65|34.77|32.27|0
1750148100000|2025-06-17 08:15:00|35.09|32.59|35.33|32.83|35.41|32.91|35.09|32.59|0
1750148400000|2025-06-17 08:20:00|35.35|32.85|35.52|33.02|35.63|33.13|35.26|32.76|0
1750148700000|2025-06-17 08:25:00|35.51|33.01|35.38|32.88|35.58|33.08|35.22|32.72|0
1750149000000|2025-06-17 08:30:00|35.35|32.85|35.46|32.96|35.67|33.17|35.33|32.83|0
1750149300000|2025-06-17 08:35:00|35.48|32.98|35.4|32.9|35.53|33.03|35.18|32.68|0
1750149600000|2025-06-17 08:40:00|35.38|32.88|35.64|33.14|35.72|33.22|35.36|32.86|0
1750149900000|2025-06-17 08:45:00|35.63|33.13|35.23|32.73|35.63|33.13|35.22|32.72|0
1750150200000|2025-06-17 08:50:00|35.22|32.72|35.41|32.91|35.41|32.91|34.81|32.31|0
1750150500000|2025-06-17 08:55:00|35.51|33.01|35.21|32.71|35.83|33.33|35.21|32.71|0
1750150800000|2025-06-17 09:00:00|35.25|32.75|35.2|32.7|35.25|32.75|34.82|32.32|0
1750151100000|2025-06-17 09:05:00|35.22|32.72|35.41|32.91|35.5|33|35.2|32.7|0
1750151400000|2025-06-17 09:10:00|35.35|32.85|35.75|33.25|35.86|33.36|35.32|32.82|0
1750151700000|2025-06-17 09:15:00|35.74|33.24|35.64|33.14|35.92|33.42|35.62|33.12|0
1750152000000|2025-06-17 09:20:00|35.63|33.13|35.75|33.25|36.32|33.82|35.61|33.11|0
1750152300000|2025-06-17 09:25:00|35.77|33.27|35.96|33.46|36|33.5|35.71|33.21|0
1750152600000|2025-06-17 09:30:00|35.95|33.45|36.06|33.56|36.06|33.56|35.75|33.25|0
1750152900000|2025-06-17 09:35:00|36.07|33.57|36.09|33.59|36.28|33.78|36.05|33.55|0
1750153200000|2025-06-17 09:40:00|36.11|33.61|35.97|33.47|36.17|33.67|35.88|33.38|0
1750153500000|2025-06-17 09:45:00|36|33.5|35.74|33.24|36.02|33.52|35.74|33.24|0
1750153800000|2025-06-17 09:50:00|35.75|33.25|36.12|33.62|36.24|33.74|35.66|33.16|0
1750154100000|2025-06-17 09:55:00|36.14|33.64|36.04|33.54|36.27|33.77|35.98|33.48|0
1750154400000|2025-06-17 10:00:00|36.06|33.56|35.84|33.34|36.15|33.65|35.75|33.25|0
1750154700000|2025-06-17 10:05:00|35.85|33.35|35.59|33.09|35.88|33.38|35.59|33.09|0
1750155000000|2025-06-17 10:10:00|35.64|33.14|35.6|33.1|35.75|33.25|35.48|32.98|0
1750155300000|2025-06-17 10:15:00|35.58|33.08|35.84|33.34|35.95|33.45|35.57|33.07|0
1750155600000|2025-06-17 10:20:00|35.85|33.35|35.94|33.44|35.97|33.47|35.76|33.26|0
1750155900000|2025-06-17 10:25:00|35.93|33.43|36|33.5|36.17|33.67|35.93|33.43|0
1750156200000|2025-06-17 10:30:00|36.02|33.52|35.95|33.45|36.05|33.55|35.89|33.39|0
1750156500000|2025-06-17 10:35:00|35.94|33.44|36.55|34.05|36.56|34.06|35.91|33.41|0
1750156800000|2025-06-17 10:40:00|36.6|34.1|36.75|34.25|36.75|34.25|36.39|33.89|0
1750157100000|2025-06-17 10:45:00|36.76|34.26|36.5|34|36.84|34.34|36.36|33.86|0
1750157400000|2025-06-17 10:50:00|36.53|34.03|36.05|33.55|36.55|34.05|36.02|33.52|0
1750157700000|2025-06-17 10:55:00|36.01|33.51|35.68|33.18|36.05|33.55|35.65|33.15|0
1750158000000|2025-06-17 11:00:00|35.72|33.22|35.38|32.88|35.78|33.28|35.31|32.81|0
1750158300000|2025-06-17 11:05:00|35.35|32.85|35.28|32.78|35.39|32.89|35.26|32.76|0
1750158600000|2025-06-17 11:10:00|35.29|32.79|35.13|32.63|35.39|32.89|35.09|32.59|0
1750158900000|2025-06-17 11:15:00|35.11|32.61|34.94|32.44|35.13|32.63|34.94|32.44|0
1750159200000|2025-06-17 11:20:00|34.92|32.42|34.75|32.25|34.93|32.43|34.73|32.23|0
1750159500000|2025-06-17 11:25:00|34.74|32.24|34.81|32.31|34.82|32.32|34.63|32.13|0
1750159800000|2025-06-17 11:30:00|34.77|32.27|34.95|32.45|35.02|32.52|34.71|32.21|0
1750160100000|2025-06-17 11:35:00|34.94|32.44|34.59|32.09|34.95|32.45|34.55|32.05|0
1750160400000|2025-06-17 11:40:00|34.56|32.06|34.96|32.46|34.97|32.47|34.55|32.05|0
1750160700000|2025-06-17 11:45:00|34.92|32.42|34.97|32.47|34.99|32.49|34.85|32.35|0
1750161000000|2025-06-17 11:50:00|34.98|32.48|34.9|32.4|35.01|32.51|34.83|32.33|0
1750161300000|2025-06-17 11:55:00|34.92|32.42|34.27|31.77|34.94|32.44|34.21|31.71|0
1750161600000|2025-06-17 12:00:00|34.28|31.78|33.92|31.42|34.73|32.23|33.84|31.34|0
1750161900000|2025-06-17 12:05:00|33.93|31.43|34.28|31.78|34.28|31.78|33.87|31.37|0
1750162200000|2025-06-17 12:10:00|34.26|31.76|34.1|31.6|34.45|31.95|34.05|31.55|0
1750162500000|2025-06-17 12:15:00|34.11|31.61|34.32|31.82|34.33|31.83|33.84|31.34|0
1750162800000|2025-06-17 12:20:00|34.33|31.83|34.18|31.68|34.38|31.88|34.09|31.59|0
1750163100000|2025-06-17 12:25:00|34.16|31.66|34.19|31.69|34.25|31.75|34.13|31.63|0
1750163400000|2025-06-17 12:30:00|34.23|31.73|34.41|31.91|34.62|32.12|34.08|31.58|0
1750163700000|2025-06-17 12:35:00|34.45|31.95|34.25|31.75|34.58|32.08|34.21|31.71|0
1750164000000|2025-06-17 12:40:00|34.23|31.73|34.16|31.66|34.23|31.73|33.82|31.32|0
1750164300000|2025-06-17 12:45:00|34.15|31.65|34.61|32.11|34.62|32.12|34.09|31.59|0
1750164600000|2025-06-17 12:50:00|34.63|32.13|34.67|32.17|34.84|32.34|34.56|32.06|0
1750164900000|2025-06-17 12:55:00|34.66|32.16|34.91|32.41|34.95|32.45|34.64|32.14|0
1750165200000|2025-06-17 13:00:00|34.94|32.44|34.86|32.36|34.98|32.48|34.74|32.24|0
1750165500000|2025-06-17 13:05:00|34.89|32.39|34.92|32.42|34.98|32.48|34.83|32.33|0
1750165800000|2025-06-17 13:10:00|34.94|32.44|34.97|32.47|35.08|32.58|34.87|32.37|0
1750166100000|2025-06-17 13:15:00|34.96|32.46|34.84|32.34|35.22|32.72|34.82|32.32|0
1750166400000|2025-06-17 13:20:00|34.81|32.31|34.58|31.98|34.81|32.31|34.56|31.98|0
1750166700000|2025-06-17 13:25:00|34.68|32.08|34.44|31.84|34.68|32.08|34.4|31.8|0
1750167000000|2025-06-17 13:30:00|34.39|31.89|33.7|31.2|34.39|31.89|33.57|31.07|0
1750167300000|2025-06-17 13:35:00|33.68|31.18|33.56|31.06|34.1|31.6|33.56|31.06|0
1750167600000|2025-06-17 13:40:00|33.6|31.1|34.3|31.8|34.39|31.89|33.3|30.8|0
1750167900000|2025-06-17 13:45:00|34.32|31.82|34.09|31.59|34.41|31.91|33.84|31.34|0
1750168200000|2025-06-17 13:50:00|33.98|31.48|33.91|31.41|34.31|31.81|33.5|31|0
1750168500000|2025-06-17 13:55:00|33.95|31.45|33.38|30.88|34.1|31.6|33.38|30.88|0
1750168800000|2025-06-17 14:00:00|33.31|30.81|33.64|31.14|33.74|31.24|33.14|30.64|0
1750169100000|2025-06-17 14:05:00|33.63|31.13|32.88|30.38|33.68|31.18|32.88|30.38|0
1750169400000|2025-06-17 14:10:00|32.83|30.33|32.3|29.8|32.95|30.45|32.27|29.77|0
1750169700000|2025-06-17 14:15:00|32.28|29.78|32.7|30.2|32.81|30.31|32.25|29.75|0
1750170000000|2025-06-17 14:20:00|32.68|30.18|32.81|30.31|32.82|30.32|32.5|30|0
1750170300000|2025-06-17 14:25:00|32.82|30.32|32.82|30.32|32.9|30.4|32.68|30.18|0
1750170600000|2025-06-17 14:30:00|32.84|30.34|32.84|30.34|32.89|30.39|32.64|30.14|0
1750170900000|2025-06-17 14:35:00|32.87|30.37|32.96|30.46|33.27|30.77|32.87|30.37|0
1750171200000|2025-06-17 14:40:00|32.95|30.45|33.41|30.91|33.52|31.02|32.95|30.45|0
1750171500000|2025-06-17 14:45:00|33.39|30.89|33.3|30.8|33.49|30.99|33.12|30.62|0
1750171800000|2025-06-17 14:50:00|33.32|30.82|33.38|30.88|33.5|31|33.07|30.57|0
1750172100000|2025-06-17 14:55:00|33.36|30.86|33.8|31.3|33.87|31.37|33.34|30.84|0
1750172400000|2025-06-17 15:00:00|33.82|31.32|33.36|30.86|33.86|31.36|33.34|30.84|0
1750172700000|2025-06-17 15:05:00|33.34|30.84|33.07|30.57|33.4|30.9|33.05|30.55|0
1750173000000|2025-06-17 15:10:00|33.05|30.55|32.6|30.1|33.09|30.59|32.58|30.08|0
1750173300000|2025-06-17 15:15:00|32.62|30.12|33.08|30.58|33.25|30.75|32.59|30.09|0
1750173600000|2025-06-17 15:20:00|33.1|30.6|33.41|30.91|33.5|31|33.08|30.58|0
1750173900000|2025-06-17 15:25:00|33.45|30.95|33.81|31.31|33.91|31.41|33.44|30.94|0
1750174200000|2025-06-17 15:30:00|33.79|31.29|33.89|31.39|34.06|31.56|33.7|31.2|0
1750174500000|2025-06-17 15:35:00|33.91|31.41|33.65|31.15|34.08|31.58|33.51|31.01|0
1750174800000|2025-06-17 15:40:00|33.63|31.13|33.04|30.54|33.68|31.18|33.02|30.52|0
1750175100000|2025-06-17 15:45:00|33.02|30.52|33.23|30.73|33.48|30.98|32.94|30.44|0
1750175400000|2025-06-17 15:50:00|33.19|30.69|32.83|30.33|33.28|30.78|32.83|30.33|0
1750175700000|2025-06-17 15:55:00|32.85|30.35|33.19|30.69|33.27|30.77|32.85|30.35|0
1750176000000|2025-06-17 16:00:00|33.21|30.71|32.78|30.28|33.21|30.71|32.64|30.14|0
1750176300000|2025-06-17 16:05:00|32.76|30.26|33.08|30.58|33.28|30.78|32.59|30.09|0
1750176600000|2025-06-17 16:10:00|33.06|30.56|32.77|30.27|33.12|30.62|32.66|30.16|0
1750176900000|2025-06-17 16:15:00|32.76|30.26|32.7|30.2|32.87|30.37|32.58|30.08|0
1750177200000|2025-06-17 16:20:00|32.68|30.18|32.95|30.45|32.95|30.45|32.6|30.1|0
1750177500000|2025-06-17 16:25:00|32.93|30.43|33.02|30.52|33.08|30.58|32.84|30.34|0
1750177800000|2025-06-17 16:30:00|33.04|30.54|32.78|30.28|33.12|30.62|32.77|30.27|0
1750178100000|2025-06-17 16:35:00|32.76|30.26|32.9|30.4|32.92|30.42|32.68|30.18|0
1750178400000|2025-06-17 16:40:00|32.92|30.42|33.38|30.88|33.57|31.07|32.88|30.38|0
1750178700000|2025-06-17 16:45:00|33.46|30.96|33.89|31.39|34.09|31.59|33.21|30.71|0
1750179000000|2025-06-17 16:50:00|33.91|31.41|34.08|31.58|34.23|31.73|33.72|31.22|0
1750179300000|2025-06-17 16:55:00|34.1|31.6|34.75|32.25|35.03|32.53|34.1|31.6|0
1750179600000|2025-06-17 17:00:00|34.76|32.26|34.48|31.98|35.07|32.57|34.37|31.87|0
1750179900000|2025-06-17 17:05:00|34.5|32|34.73|32.23|35.1|32.6|34.5|32|0
1750180200000|2025-06-17 17:10:00|34.75|32.25|34.76|32.26|34.85|32.35|34.56|32.06|0
1750180500000|2025-06-17 17:15:00|34.77|32.27|35.26|32.76|35.26|32.76|34.71|32.21|0
1750180800000|2025-06-17 17:20:00|35.28|32.78|35.56|33.06|35.69|33.19|35.28|32.78|0
1750181100000|2025-06-17 17:25:00|35.64|33.14|36.05|33.55|36.05|33.55|35.64|33.14|0
1750181400000|2025-06-17 17:30:00|36.11|33.61|35.57|33.07|36.49|33.99|35.54|33.04|0
1750181700000|2025-06-17 17:35:00|35.59|33.09|35.83|33.33|35.89|33.39|35.23|32.73|0
1750182000000|2025-06-17 17:40:00|35.85|33.35|36.28|33.78|36.37|33.87|35.54|33.04|0
1750182300000|2025-06-17 17:45:00|36.3|33.8|37.68|35.18|38.02|35.52|36.27|33.77|0
1750182600000|2025-06-17 17:50:00|37.75|35.25|37.42|34.92|38.14|35.64|37.38|34.88|0
1750182900000|2025-06-17 17:55:00|37.38|34.88|37.47|34.97|37.5|35|36.71|34.21|0
1750183200000|2025-06-17 18:00:00|37.52|35.02|38.46|35.96|39.11|36.61|37.52|35.02|0
1750183500000|2025-06-17 18:05:00|38.41|35.91|37.77|35.27|38.41|35.91|37.75|35.25|0
1750183800000|2025-06-17 18:10:00|37.75|35.25|37.79|35.29|37.87|35.37|37.47|34.97|0
1750184100000|2025-06-17 18:15:00|37.81|35.31|37.95|35.45|38.2|35.7|37.68|35.18|0
1750184400000|2025-06-17 18:20:00|38|35.5|38.2|35.7|38.22|35.72|37.87|35.37|0
1750184700000|2025-06-17 18:25:00|38.18|35.68|38.57|36.07|39|36.5|38.18|35.68|0
1750185000000|2025-06-17 18:30:00|38.53|36.03|38.05|35.55|38.57|36.07|37.96|35.46|0
1750185300000|2025-06-17 18:35:00|38.03|35.53|38.5|36|38.6|36.1|37.8|35.3|0
1750185600000|2025-06-17 18:40:00|38.59|36.09|39.05|36.55|39.45|36.95|38.48|35.98|0
1750185900000|2025-06-17 18:45:00|39.03|36.53|38.89|36.39|39.09|36.59|38.62|36.12|0
1750186200000|2025-06-17 18:50:00|38.87|36.37|38.96|36.46|39.25|36.75|38.84|36.34|0
1750186500000|2025-06-17 18:55:00|38.98|36.48|37.94|35.44|39.07|36.57|37.87|35.37|0
1750186800000|2025-06-17 19:00:00|37.92|35.42|38.5|36|38.51|36.01|37.84|35.34|0
1750187100000|2025-06-17 19:05:00|38.51|36.01|38.32|35.82|38.87|36.37|38.26|35.76|0
1750187400000|2025-06-17 19:10:00|38.3|35.8|38.06|35.56|38.6|36.1|37.87|35.37|0
1750187700000|2025-06-17 19:15:00|38.08|35.58|38.28|35.78|38.32|35.82|37.96|35.46|0
1750188000000|2025-06-17 19:20:00|38.31|35.81|37.55|35.05|38.31|35.81|37.52|35.02|0
1750188300000|2025-06-17 19:25:00|37.53|35.03|37.56|35.06|37.67|35.17|37.45|34.95|0
1750188600000|2025-06-17 19:30:00|37.54|35.04|37.65|35.15|37.88|35.38|37.39|34.89|0
1750188900000|2025-06-17 19:35:00|37.63|35.13|37.47|34.97|37.63|35.13|37.11|34.61|0
1750189200000|2025-06-17 19:40:00|37.49|34.99|37.37|34.87|37.78|35.28|37.25|34.75|0
1750189500000|2025-06-17 19:45:00|37.33|34.83|36.64|34.14|37.44|34.94|36.62|34.12|0
1750189800000|2025-06-17 19:50:00|36.51|34.01|36.96|34.46|37.06|34.56|36.51|34.01|0
1750190100000|2025-06-17 19:55:00|37.17|34.67|37.87|35.37|37.87|35.37|36.78|34.28|0
1750190400000|2025-06-17 20:00:00|37.78|35.28|38.06|35.56|38.17|35.67|37.43|34.93|0
1750190700000|2025-06-17 20:05:00|38.02|35.52|38.21|35.71|38.27|35.77|37.96|35.46|0
1750191000000|2025-06-17 20:10:00|38.19|35.69|38.48|35.98|38.6|36.1|38.18|35.68|0
1750191300000|2025-06-17 20:15:00|38.46|35.96|38.68|36.18|38.75|36.25|38.43|35.93|0
1750191600000|2025-06-17 20:20:00|38.7|36.2|38.37|35.87|38.72|36.22|38.37|35.87|0
1750191900000|2025-06-17 20:25:00|38.4|35.9|38.28|35.78|38.4|35.9|38.11|35.61|0
1750192200000|2025-06-17 20:30:00|38.3|35.8|38.06|35.56|38.3|35.8|37.99|35.49|0
1750192500000|2025-06-17 20:35:00|38.04|35.54|38.02|35.52|38.09|35.59|37.98|35.48|0
1750192800000|2025-06-17 20:40:00|38.05|35.55|37.93|35.43|38.08|35.58|37.88|35.38|0
1750193100000|2025-06-17 20:45:00|37.91|35.41|38.32|35.82|38.35|35.85|37.87|35.37|0
1750193400000|2025-06-17 20:50:00|38.34|35.84|38.45|35.95|38.47|35.97|38.3|35.8|0
1750193700000|2025-06-17 20:55:00|38.5|35.9|38.36|35.76|38.52|35.92|38.22|35.62|0
1750194000000|2025-06-17 21:00:00|38.44|35.84|38.43|35.83|38.45|35.85|38.43|35.83|0
1750194300000|2025-06-17 21:05:00|38.42|35.82|38.48|35.88|38.48|35.88|38.38|35.78|0
1750194600000|2025-06-17 21:10:00|38.47|35.87|38.52|35.92|38.54|35.94|38.47|35.87|0
1750194900000|2025-06-17 21:15:00|38.53|35.93|38.46|35.86|38.56|35.96|38.45|35.85|0
1750195200000|2025-06-17 21:20:00|38.44|35.84|38.45|35.85|38.51|35.91|38.42|35.82|0
1750195500000|2025-06-17 21:25:00|38.44|35.84|38.48|35.88|38.48|35.88|38.44|35.84|0
1750195800000|2025-06-17 21:30:00|38.49|35.89|38.59|35.99|38.59|35.99|38.37|35.77|0
1750196100000|2025-06-17 21:35:00|38.64|36.04|38.61|36.01|38.67|36.07|38.5|35.9|0
1750196400000|2025-06-17 21:40:00|38.69|36.09|38.41|35.81|38.69|36.09|38.37|35.77|0
1750196700000|2025-06-17 21:45:00|38.42|35.82|38.53|35.93|38.56|35.96|38.42|35.82|0
1750197000000|2025-06-17 21:50:00|38.52|35.92|38.48|35.88|38.53|35.93|38.47|35.87|0
1750197300000|2025-06-17 21:55:00|38.5|35.9|38.63|36.03|38.67|36.07|38.5|35.9|0
1750197600000|2025-06-17 22:00:00|38.64|36.04|39.15|36.55|39.39|36.79|38.57|35.97|0
1750197900000|2025-06-17 22:05:00|39.11|36.51|38.73|36.13|39.16|36.56|38.69|36.09|0
1750198200000|2025-06-17 22:10:00|38.75|36.15|38.9|36.3|38.99|36.39|38.75|36.15|0
1750198500000|2025-06-17 22:15:00|38.94|36.34|39.09|36.49|39.18|36.58|38.9|36.3|0
1750198800000|2025-06-17 22:20:00|39.07|36.47|39.24|36.64|39.28|36.68|39.05|36.45|0
1750199100000|2025-06-17 22:25:00|39.22|36.62|39.31|36.71|39.33|36.73|39.09|36.49|0
1750199400000|2025-06-17 22:30:00|39.29|36.69|39.26|36.66|39.55|36.95|39.21|36.61|0
1750199700000|2025-06-17 22:35:00|39.24|36.64|39.48|36.88|39.49|36.89|39.22|36.62|0
1750200000000|2025-06-17 22:40:00|39.47|36.87|39.56|36.96|39.71|37.11|39.43|36.83|0
1750200300000|2025-06-17 22:45:00|39.52|36.92|39.61|37.01|39.84|37.24|39.52|36.92|0
1750200600000|2025-06-17 22:50:00|39.59|36.99|39.59|36.99|39.68|37.08|39.54|36.94|0
1750200900000|2025-06-17 22:55:00|39.6|37|39.89|37.29|40.02|37.42|39.56|36.96|0
1750201200000|2025-06-17 23:00:00|39.91|37.31|39.76|37.16|40.03|37.43|39.75|37.15|0
1750201500000|2025-06-17 23:05:00|39.77|37.17|39.62|37.02|39.77|37.17|39.38|36.78|0
1750201800000|2025-06-17 23:10:00|39.64|37.04|39.85|37.25|39.92|37.32|39.62|37.02|0
1750202100000|2025-06-17 23:15:00|39.84|37.24|39.52|36.92|39.86|37.26|39.44|36.84|0
1750202400000|2025-06-17 23:20:00|39.5|36.9|39.62|37.02|39.67|37.07|39.47|36.87|0
1750202700000|2025-06-17 23:25:00|39.61|37.01|39.54|36.94|39.66|37.06|39.42|36.82|0
1750203000000|2025-06-17 23:30:00|39.53|36.93|39.49|36.89|39.55|36.95|39.41|36.81|0
1750203300000|2025-06-17 23:35:00|39.46|36.86|39.65|37.05|39.69|37.09|39.45|36.85|0
1750203600000|2025-06-17 23:40:00|39.64|37.04|39.23|36.63|39.68|37.08|39.14|36.54|0
1750203900000|2025-06-17 23:45:00|39.25|36.65|39.29|36.69|39.47|36.87|39.2|36.6|0
1750204200000|2025-06-17 23:50:00|39.27|36.67|39.28|36.68|39.44|36.84|38.99|36.39|0
1750204500000|2025-06-17 23:55:00|39.3|36.7|39.43|36.83|39.58|36.98|39.26|36.66|0
1750204800000|2025-06-18 00:00:00|39.41|36.81|39.08|36.48|39.41|36.81|38.87|36.27|0
1750205100000|2025-06-18 00:05:00|39.07|36.47|38.66|36.06|39.17|36.57|38.19|35.59|0
1750205400000|2025-06-18 00:10:00|38.64|36.04|38.15|35.55|38.71|36.11|38.09|35.49|0
1750205700000|2025-06-18 00:15:00|38.11|35.51|38.11|35.61|38.55|36.05|37.98|35.38|0
1750206000000|2025-06-18 00:20:00|38.09|35.59|37.85|35.35|38.11|35.61|37.75|35.25|0
1750206300000|2025-06-18 00:25:00|37.86|35.36|38.16|35.66|38.23|35.73|37.59|35.09|0
1750206600000|2025-06-18 00:30:00|38.14|35.64|38.03|35.53|38.22|35.72|37.94|35.44|0
1750206900000|2025-06-18 00:35:00|38.05|35.55|37.35|34.85|38.07|35.57|37.22|34.72|0
1750207200000|2025-06-18 00:40:00|37.37|34.87|37.38|34.88|37.4|34.9|37.22|34.72|0
1750207500000|2025-06-18 00:45:00|37.36|34.86|37.88|35.38|38.07|35.57|37.36|34.86|0
1750207800000|2025-06-18 00:50:00|37.89|35.39|37.72|35.22|38.04|35.54|37.61|35.11|0
1750208100000|2025-06-18 00:55:00|37.75|35.25|37.48|34.98|37.81|35.31|37.45|34.95|0
1750208400000|2025-06-18 01:00:00|37.46|34.96|36.73|34.23|37.5|35|36.71|34.21|0
1750208700000|2025-06-18 01:05:00|36.7|34.2|36.69|34.19|36.75|34.25|36.57|34.07|0
1750209000000|2025-06-18 01:10:00|36.68|34.18|37.15|34.65|37.18|34.68|36.61|34.11|0
1750209300000|2025-06-18 01:15:00|37.19|34.69|37.16|34.66|37.26|34.76|37.15|34.65|0
1750209600000|2025-06-18 01:20:00|37.17|34.67|37.23|34.73|37.23|34.73|37.11|34.61|0
1750209900000|2025-06-18 01:25:00|37.24|34.74|37.29|34.79|37.43|34.93|37.24|34.74|0
1750210200000|2025-06-18 01:30:00|37.3|34.8|37.3|34.8|37.4|34.9|37.21|34.71|0
1750210500000|2025-06-18 01:35:00|37.29|34.79|36.96|34.46|37.34|34.84|36.91|34.41|0
1750210800000|2025-06-18 01:40:00|36.97|34.47|37.16|34.66|37.33|34.83|36.93|34.43|0
1750211100000|2025-06-18 01:45:00|37.14|34.64|37.41|34.91|37.42|34.92|37.14|34.64|0
1750211400000|2025-06-18 01:50:00|37.4|34.9|37.55|35.05|37.62|35.12|37.35|34.85|0
1750211700000|2025-06-18 01:55:00|37.54|35.04|37.57|35.07|37.63|35.13|37.48|34.98|0
1750212000000|2025-06-18 02:00:00|37.56|35.06|37.56|35.06|37.61|35.11|37.49|34.99|0
1750212300000|2025-06-18 02:05:00|37.55|35.05|37.54|35.04|37.6|35.1|37.43|34.93|0
1750212600000|2025-06-18 02:10:00|37.53|35.03|37.53|35.03|37.6|35.1|37.48|34.98|0
1750212900000|2025-06-18 02:15:00|37.55|35.05|37.4|34.9|37.58|35.08|37.37|34.87|0
1750213200000|2025-06-18 02:20:00|37.41|34.91|37.45|34.95|37.47|34.97|37.37|34.87|0
1750213500000|2025-06-18 02:25:00|37.43|34.93|36.94|34.44|37.45|34.95|36.93|34.43|0
1750213800000|2025-06-18 02:30:00|36.95|34.45|36.96|34.46|37|34.5|36.86|34.36|0
1750214100000|2025-06-18 02:35:00|36.97|34.47|36.99|34.49|36.99|34.49|36.9|34.4|0
1750214400000|2025-06-18 02:40:00|36.98|34.48|36.97|34.47|37.04|34.54|36.91|34.41|0
1750214700000|2025-06-18 02:45:00|36.95|34.45|36.87|34.37|36.97|34.47|36.85|34.35|0
1750215000000|2025-06-18 02:50:00|36.88|34.38|36.91|34.41|36.96|34.46|36.85|34.35|0
1750215300000|2025-06-18 02:55:00|36.89|34.39|37.26|34.76|37.28|34.78|36.88|34.38|0
1750215600000|2025-06-18 03:00:00|37.25|34.75|37.31|34.81|37.34|34.84|37.14|34.64|0
1750215900000|2025-06-18 03:05:00|37.3|34.8|37.47|34.97|37.52|35.02|37.28|34.78|0
1750216200000|2025-06-18 03:10:00|37.51|35.01|37.48|34.98|37.62|35.12|37.44|34.94|0
1750216500000|2025-06-18 03:15:00|37.47|34.97|37.43|34.93|37.54|35.04|37.39|34.89|0
1750216800000|2025-06-18 03:20:00|37.44|34.94|37.52|35.02|37.61|35.11|37.33|34.83|0
1750217100000|2025-06-18 03:25:00|37.51|35.01|37.55|35.05|37.62|35.12|37.5|35|0
1750217400000|2025-06-18 03:30:00|37.56|35.06|37.64|35.14|37.66|35.16|37.51|35.01|0
1750217700000|2025-06-18 03:35:00|37.63|35.13|37.6|35.1|37.68|35.18|37.58|35.08|0
1750218000000|2025-06-18 03:40:00|37.59|35.09|37.62|35.12|37.64|35.14|37.55|35.05|0
1750218300000|2025-06-18 03:45:00|37.64|35.14|37.36|34.86|37.64|35.14|37.34|34.84|0
1750218600000|2025-06-18 03:50:00|37.35|34.85|37.41|34.91|37.43|34.93|37.32|34.82|0
1750218900000|2025-06-18 03:55:00|37.43|34.93|37.43|34.93|37.47|34.97|37.36|34.86|0
1750219200000|2025-06-18 04:00:00|37.41|34.91|37.42|34.92|37.44|34.94|37.34|34.84|0
1750219500000|2025-06-18 04:05:00|37.41|34.91|37.29|34.79|37.44|34.94|37.23|34.73|0
1750219800000|2025-06-18 04:10:00|37.3|34.8|37.3|34.8|37.35|34.85|37.26|34.76|0
1750220100000|2025-06-18 04:15:00|37.33|34.83|37.34|34.84|37.37|34.87|37.3|34.8|0
1750220400000|2025-06-18 04:20:00|37.36|34.86|37.99|35.49|37.99|35.49|37.35|34.85|0
1750220700000|2025-06-18 04:25:00|38.01|35.51|37.87|35.37|38.03|35.53|37.84|35.34|0
1750221000000|2025-06-18 04:30:00|37.89|35.39|37.64|35.14|37.89|35.39|37.62|35.12|0
1750221300000|2025-06-18 04:35:00|37.66|35.16|37.67|35.17|37.71|35.21|37.61|35.11|0
1750221600000|2025-06-18 04:40:00|37.68|35.18|37.53|35.03|37.71|35.21|37.53|35.03|0
1750221900000|2025-06-18 04:45:00|37.51|35.01|37.13|34.63|37.57|35.07|37.12|34.62|0
1750222200000|2025-06-18 04:50:00|37.16|34.66|37.28|34.78|37.35|34.85|37.08|34.58|0
1750222500000|2025-06-18 04:55:00|37.29|34.79|37.26|34.76|37.32|34.82|37.23|34.73|0
1750222800000|2025-06-18 05:00:00|37.27|34.77|36.97|34.47|37.29|34.79|36.92|34.42|0
1750223100000|2025-06-18 05:05:00|36.98|34.48|37.02|34.52|37.07|34.57|36.85|34.35|0
1750223400000|2025-06-18 05:10:00|37|34.5|36.86|34.36|37.06|34.56|36.84|34.34|0
1750223700000|2025-06-18 05:15:00|36.85|34.35|36.85|34.35|36.93|34.43|36.82|34.32|0
1750224000000|2025-06-18 05:20:00|36.82|34.32|36.89|34.39|36.97|34.47|36.81|34.31|0
1750224300000|2025-06-18 05:25:00|36.87|34.37|36.9|34.4|36.94|34.44|36.85|34.35|0
1750224600000|2025-06-18 05:30:00|36.91|34.41|36.77|34.27|36.91|34.41|36.72|34.22|0
1750224900000|2025-06-18 05:35:00|36.78|34.28|37.15|34.65|37.19|34.69|36.77|34.27|0
1750225200000|2025-06-18 05:40:00|37.12|34.62|37.17|34.67|37.19|34.69|37.04|34.54|0
1750225500000|2025-06-18 05:45:00|37.21|34.71|37.17|34.67|37.21|34.71|37.07|34.57|0
1750225800000|2025-06-18 05:50:00|37.19|34.69|37.16|34.66|37.19|34.69|37.08|34.58|0
1750226100000|2025-06-18 05:55:00|37.13|34.63|37.13|34.63|37.2|34.7|37.08|34.58|0
1750226400000|2025-06-18 06:00:00|37.14|34.64|36.99|34.49|37.27|34.77|36.97|34.47|0
1750226700000|2025-06-18 06:05:00|36.97|34.47|36.6|34.1|37.02|34.52|36.58|34.08|0
1750227000000|2025-06-18 06:10:00|36.56|34.06|36.4|33.9|36.65|34.15|36.28|33.78|0
1750227300000|2025-06-18 06:15:00|36.39|33.89|36.42|33.92|36.54|34.04|36.32|33.82|0
1750227600000|2025-06-18 06:20:00|36.43|33.93|36.42|33.92|36.52|34.02|36.36|33.86|0
1750227900000|2025-06-18 06:25:00|36.41|33.91|36.07|33.57|36.45|33.95|36.06|33.56|0
1750228200000|2025-06-18 06:30:00|36.09|33.59|35.87|33.37|36.16|33.66|35.85|33.35|0
1750228500000|2025-06-18 06:35:00|35.88|33.38|36.05|33.55|36.08|33.58|35.82|33.32|0
1750228800000|2025-06-18 06:40:00|36.06|33.56|36.15|33.65|36.2|33.7|36.03|33.53|0
1750229100000|2025-06-18 06:45:00|36.16|33.66|36.41|33.91|36.48|33.98|36.13|33.63|0
1750229400000|2025-06-18 06:50:00|36.4|33.9|36.38|33.88|36.5|34|36.33|33.83|0
1750229700000|2025-06-18 06:55:00|36.36|33.86|36.43|33.93|36.48|33.98|36.28|33.78|0
1750230000000|2025-06-18 07:00:00|36.44|33.94|36.25|33.75|36.47|33.97|36.17|33.67|0
1750230300000|2025-06-18 07:05:00|36.29|33.79|36.16|33.66|36.39|33.89|36.13|33.63|0
1750230600000|2025-06-18 07:10:00|36.18|33.68|36.04|33.54|36.25|33.75|35.97|33.47|0
1750230900000|2025-06-18 07:15:00|36.05|33.55|35.78|33.28|36.09|33.59|35.7|33.2|0
1750231200000|2025-06-18 07:20:00|35.77|33.27|35.9|33.4|35.91|33.41|35.68|33.18|0
1750231500000|2025-06-18 07:25:00|35.89|33.39|35.96|33.46|36.01|33.51|35.83|33.33|0
1750231800000|2025-06-18 07:30:00|35.97|33.47|35.76|33.26|35.97|33.47|35.69|33.19|0
1750232100000|2025-06-18 07:35:00|35.68|33.18|35.54|33.04|35.77|33.27|35.5|33|0
1750232400000|2025-06-18 07:40:00|35.53|33.03|35.63|33.13|35.67|33.17|35.5|33|0
1750232700000|2025-06-18 07:45:00|35.61|33.11|35.62|33.12|35.69|33.19|35.55|33.05|0
1750233000000|2025-06-18 07:50:00|35.61|33.11|36.09|33.59|36.13|33.63|35.58|33.08|0
1750233300000|2025-06-18 07:55:00|36.14|33.64|36.01|33.51|36.16|33.66|35.95|33.45|0
1750233600000|2025-06-18 08:00:00|35.99|33.49|35.93|33.43|36.11|33.61|35.85|33.35|0
1750233900000|2025-06-18 08:05:00|35.92|33.42|35.63|33.13|35.92|33.42|35.6|33.1|0
1750234200000|2025-06-18 08:10:00|35.65|33.15|35.64|33.14|35.74|33.24|35.56|33.06|0
1750234500000|2025-06-18 08:15:00|35.63|33.13|35.92|33.42|35.93|33.43|35.63|33.13|0
1750234800000|2025-06-18 08:20:00|35.93|33.43|36.41|33.91|36.55|34.05|35.92|33.42|0
1750235100000|2025-06-18 08:25:00|36.43|33.93|36.28|33.78|36.43|33.93|36.13|33.63|0
1750235400000|2025-06-18 08:30:00|36.3|33.8|36.29|33.79|36.36|33.86|36.26|33.76|0
1750235700000|2025-06-18 08:35:00|36.31|33.81|36.27|33.77|36.33|33.83|36.23|33.73|0
1750236000000|2025-06-18 08:40:00|36.29|33.79|36.07|34.07|36.32|34.09|35.98|33.78|0
1750236300000|2025-06-18 08:45:00|36.06|34.06|35.9|33.9|36.09|34.09|35.8|33.8|0
1750236600000|2025-06-18 08:50:00|35.89|33.89|35.83|33.83|35.93|33.93|35.82|33.82|0
1750236900000|2025-06-18 08:55:00|35.82|33.82|35.61|33.61|35.87|33.87|35.52|33.52|0
1750237200000|2025-06-18 09:00:00|35.59|33.59|35|33|35.61|33.61|35|33|0
1750237500000|2025-06-18 09:05:00|34.98|32.98|35.18|33.18|35.19|33.19|34.84|32.84|0
1750237800000|2025-06-18 09:10:00|35.12|33.12|35.2|33.2|35.27|33.27|35.1|33.1|0
1750238100000|2025-06-18 09:15:00|35.22|33.22|35.05|33.05|35.24|33.24|35.01|33.01|0
1750238400000|2025-06-18 09:20:00|35.04|33.04|35.26|33.26|35.38|33.38|35.04|33.04|0
1750238700000|2025-06-18 09:25:00|35.27|33.27|35.38|33.38|35.43|33.43|35.25|33.25|0
1750239000000|2025-06-18 09:30:00|35.36|33.36|35.67|33.67|35.67|33.67|35.3|33.3|0
1750239300000|2025-06-18 09:35:00|35.65|33.65|35.59|33.59|35.66|33.66|35.56|33.56|0
1750239600000|2025-06-18 09:40:00|35.6|33.6|35.55|33.55|35.67|33.67|35.55|33.55|0
1750239900000|2025-06-18 09:45:00|35.53|33.53|35.42|33.42|35.58|33.58|35.34|33.34|0
1750240200000|2025-06-18 09:50:00|35.27|33.27|35.42|33.42|35.64|33.64|35.22|33.22|0
1750240500000|2025-06-18 09:55:00|35.4|33.4|35.38|33.38|35.42|33.42|35.35|33.35|0
1750240800000|2025-06-18 10:00:00|35.35|33.35|35.79|33.79|35.82|33.82|35.33|33.33|0
1750241100000|2025-06-18 10:05:00|35.8|33.8|35.84|33.84|35.89|33.89|35.78|33.78|0
1750241400000|2025-06-18 10:10:00|35.85|33.85|35.99|33.99|36.32|34.32|35.8|33.8|0
1750241700000|2025-06-18 10:15:00|35.98|33.98|35.91|33.91|35.98|33.98|35.86|33.86|0
1750242000000|2025-06-18 10:20:00|35.92|33.92|36.44|34.44|36.94|34.94|35.92|33.92|0
1750242300000|2025-06-18 10:25:00|36.46|34.46|36.67|34.67|36.71|34.71|36.29|34.29|0
1750242600000|2025-06-18 10:30:00|36.65|34.65|37.03|35.03|37.03|35.03|36.53|34.53|0
1750242900000|2025-06-18 10:35:00|37.05|35.05|37.14|35.14|37.26|35.26|37.04|35.04|0
1750243200000|2025-06-18 10:40:00|37.15|35.15|36.82|34.82|37.22|35.22|36.72|34.72|0
1750243500000|2025-06-18 10:45:00|36.83|34.83|37.13|35.13|37.26|35.26|36.75|34.75|0
1750243800000|2025-06-18 10:50:00|37.12|35.12|38.15|36.15|38.17|36.17|37.08|35.08|0
1750244100000|2025-06-18 10:55:00|38.24|36.24|38.51|36.51|38.58|36.58|38.18|36.18|0
1750244400000|2025-06-18 11:00:00|38.53|36.53|38.37|36.37|38.56|36.56|38.29|36.29|0
1750244700000|2025-06-18 11:05:00|38.35|36.35|38.34|36.34|38.47|36.47|38.17|36.17|0
1750245000000|2025-06-18 11:10:00|38.37|36.37|38.06|36.06|38.52|36.52|37.96|35.96|0
1750245300000|2025-06-18 11:15:00|38.07|36.07|38.13|36.13|38.14|36.14|37.93|35.93|0
1750245600000|2025-06-18 11:20:00|38.15|36.15|37.81|35.81|38.17|36.17|37.79|35.79|0
1750245900000|2025-06-18 11:25:00|37.78|35.78|37.6|35.6|37.78|35.78|37.49|35.49|0
1750246200000|2025-06-18 11:30:00|37.58|35.58|37.54|35.54|37.69|35.69|37.51|35.51|0
1750246500000|2025-06-18 11:35:00|37.52|35.52|37.61|35.61|37.67|35.67|37.22|35.22|0
1750246800000|2025-06-18 11:40:00|37.59|35.59|36.79|34.79|37.61|35.61|36.79|34.79|0
1750247100000|2025-06-18 11:45:00|36.81|34.81|36.26|34.26|36.81|34.81|36.13|34.13|0
1750247400000|2025-06-18 11:50:00|36.28|34.28|36.74|34.74|36.77|34.77|36.24|34.24|0
1750247700000|2025-06-18 11:55:00|36.79|34.79|37.09|35.09|37.13|35.13|36.74|34.74|0
1750248000000|2025-06-18 12:00:00|37.1|35.1|37.41|35.41|37.42|35.42|37.1|35.1|0
1750248300000|2025-06-18 12:05:00|37.38|35.38|37.33|35.33|37.54|35.54|37.27|35.27|0
1750248600000|2025-06-18 12:10:00|37.29|35.29|37.14|35.14|37.32|35.32|37.14|35.14|0
1750248900000|2025-06-18 12:15:00|37.17|35.17|37.34|35.34|37.49|35.49|36.89|34.89|0
1750249200000|2025-06-18 12:20:00|37.35|35.35|37.13|35.13|37.46|35.46|37.11|35.11|0
1750249500000|2025-06-18 12:25:00|37.11|35.11|37.36|35.36|37.4|35.4|37.11|35.11|0
1750249800000|2025-06-18 12:30:00|37.35|35.35|37.47|35.47|37.64|35.64|36.92|34.92|0
1750250100000|2025-06-18 12:35:00|37.48|35.48|37.93|35.93|38.02|36.02|37.21|35.21|0
1750250400000|2025-06-18 12:40:00|37.92|35.92|37.69|35.69|37.93|35.93|37.62|35.62|0
1750250700000|2025-06-18 12:45:00|37.67|35.67|37.64|35.64|37.82|35.82|37.55|35.55|0
1750251000000|2025-06-18 12:50:00|37.63|35.63|37.56|35.56|37.69|35.69|37.25|35.25|0
1750251300000|2025-06-18 12:55:00|37.58|35.58|37.97|35.97|38|36|37.58|35.58|0
1750251600000|2025-06-18 13:00:00|37.91|35.91|37.74|35.74|37.98|35.98|37.61|35.61|0
1750251900000|2025-06-18 13:05:00|37.69|35.69|37.33|35.33|37.69|35.69|37.3|35.3|0
1750252200000|2025-06-18 13:10:00|37.3|35.3|37.3|35.3|37.49|35.49|37.23|35.23|0
1750252500000|2025-06-18 13:15:00|37.32|35.32|36.92|34.92|37.35|35.35|36.89|34.89|0
1750252800000|2025-06-18 13:20:00|36.93|34.93|37.16|34.56|37.17|34.96|36.75|34.56|0
1750253100000|2025-06-18 13:25:00|37.27|34.67|37.32|34.72|37.41|34.81|37.14|34.54|0
1750253400000|2025-06-18 13:30:00|37.39|35.39|38.21|36.21|38.28|36.28|37.16|35.16|0
1750253700000|2025-06-18 13:35:00|38.19|36.19|37.2|35.2|38.19|36.19|37.15|35.15|0
1750254000000|2025-06-18 13:40:00|37.18|35.18|37.24|35.24|37.56|35.56|37.13|35.13|0
1750254300000|2025-06-18 13:45:00|37.2|35.2|36.54|34.54|37.27|35.27|36.5|34.5|0
1750254600000|2025-06-18 13:50:00|36.48|34.48|36.08|34.08|36.51|34.51|35.63|33.63|0
1750254900000|2025-06-18 13:55:00|36.12|34.12|35.95|33.95|36.12|34.12|35.8|33.8|0
1750255200000|2025-06-18 14:00:00|35.93|33.93|35.34|33.34|36.34|34.34|35.23|33.23|0
1750255500000|2025-06-18 14:05:00|35.36|33.36|35.26|33.26|35.69|33.69|35.12|33.12|0
1750255800000|2025-06-18 14:10:00|35.28|33.28|34.68|32.68|35.42|33.42|34.62|32.62|0
1750256100000|2025-06-18 14:15:00|34.66|32.66|33.89|31.89|34.72|32.72|33.83|31.83|0
1750256400000|2025-06-18 14:20:00|33.87|31.87|33.28|31.28|33.87|31.87|33.24|31.24|0
1750256700000|2025-06-18 14:25:00|33.26|31.26|33.02|31.02|33.26|31.26|32.89|30.89|0
1750257000000|2025-06-18 14:30:00|33|31|32.62|30.62|33.06|31.06|32.6|30.6|0
1750257300000|2025-06-18 14:35:00|32.61|30.61|32.54|30.54|32.84|30.84|32.52|30.52|0
1750257600000|2025-06-18 14:40:00|32.52|30.52|32.71|30.71|33|31|32.5|30.5|0
1750257900000|2025-06-18 14:45:00|32.69|30.69|32.95|30.95|33.04|31.04|32.53|30.53|0
1750258200000|2025-06-18 14:50:00|32.93|30.93|33.1|31.1|33.17|31.17|32.79|30.79|0
1750258500000|2025-06-18 14:55:00|33.15|31.15|32.96|30.96|33.22|31.22|32.94|30.94|0
1750258800000|2025-06-18 15:00:00|32.97|30.97|32.95|30.95|33.14|31.14|32.93|30.93|0
1750259100000|2025-06-18 15:05:00|32.98|30.98|33.33|31.33|33.43|31.43|32.96|30.96|0
1750259400000|2025-06-18 15:10:00|33.31|31.31|33.56|31.56|33.66|31.66|33.2|31.2|0
1750259700000|2025-06-18 15:15:00|33.58|31.58|33.75|31.75|33.79|31.79|33.53|31.53|0
1750260000000|2025-06-18 15:20:00|33.77|31.77|33.95|31.95|33.97|31.97|33.74|31.74|0
1750260300000|2025-06-18 15:25:00|33.97|31.97|34.15|32.15|34.22|32.22|33.93|31.93|0
1750260600000|2025-06-18 15:30:00|34.14|32.14|34|32|34.14|32.14|33.81|31.81|0
1750260900000|2025-06-18 15:35:00|34.02|32.02|33.95|31.95|34.27|32.27|33.91|31.91|0
1750261200000|2025-06-18 15:40:00|33.97|31.97|34.12|32.12|34.36|32.36|33.83|31.83|0
1750261500000|2025-06-18 15:45:00|34.1|32.1|33.85|31.85|34.17|32.17|33.85|31.85|0
1750261800000|2025-06-18 15:50:00|33.87|31.87|33.53|31.53|33.91|31.91|33.45|31.45|0
1750262100000|2025-06-18 15:55:00|33.51|31.51|34.17|32.17|34.27|32.27|33.43|31.43|0
1750262400000|2025-06-18 16:00:00|34.19|32.19|33.87|31.87|34.48|32.48|33.87|31.87|0
1750262700000|2025-06-18 16:05:00|33.92|31.92|33.53|31.53|34|32|33.52|31.52|0
1750263000000|2025-06-18 16:10:00|33.55|31.55|33.59|31.59|33.76|31.76|33.49|31.49|0
1750263300000|2025-06-18 16:15:00|33.57|31.57|33.83|31.83|33.97|31.97|33.53|31.53|0
1750263600000|2025-06-18 16:20:00|33.85|31.85|33.81|31.81|33.92|31.92|33.64|31.64|0
1750263900000|2025-06-18 16:25:00|33.88|31.88|34.37|32.37|34.46|32.46|33.82|31.82|0
1750264200000|2025-06-18 16:30:00|34.39|32.39|34.21|32.21|34.47|32.47|34.13|32.13|0
1750264500000|2025-06-18 16:35:00|34.23|32.23|34.18|32.18|34.44|32.44|34.18|32.18|0
1750264800000|2025-06-18 16:40:00|34.2|32.2|34.24|32.24|34.34|32.34|34.1|32.1|0
1750265100000|2025-06-18 16:45:00|34.25|32.25|34.38|32.38|34.38|32.38|34.12|32.12|0
1750265400000|2025-06-18 16:50:00|34.4|32.4|34.41|32.41|34.44|32.44|33.86|31.86|0
1750265700000|2025-06-18 16:55:00|34.45|32.45|34.44|32.44|34.47|32.47|34.24|32.24|0
1750266000000|2025-06-18 17:00:00|34.48|32.48|34.47|32.47|34.63|32.63|34.33|32.33|0
1750266300000|2025-06-18 17:05:00|34.45|32.45|34.52|32.52|34.61|32.61|34.43|32.43|0
1750266600000|2025-06-18 17:10:00|34.5|32.5|34.79|32.79|34.79|32.79|34.36|32.36|0
1750266900000|2025-06-18 17:15:00|34.75|32.75|34.68|32.68|34.78|32.78|34.55|32.55|0
1750267200000|2025-06-18 17:20:00|34.67|32.67|35.26|33.26|35.32|33.32|34.62|32.62|0
1750267500000|2025-06-18 17:25:00|35.3|33.3|35.51|33.51|35.55|33.55|35.17|33.17|0
1750267800000|2025-06-18 17:30:00|35.57|33.57|36.05|34.05|36.44|34.44|35.41|33.41|0
1750268100000|2025-06-18 17:35:00|36.03|34.03|35.61|33.61|36.34|34.34|35.59|33.59|0
1750268400000|2025-06-18 17:40:00|35.6|33.6|34.99|32.99|35.7|33.7|34.93|32.93|0
1750268700000|2025-06-18 17:45:00|34.97|32.97|34.69|32.69|34.97|32.97|34.45|32.45|0
1750269000000|2025-06-18 17:50:00|34.67|32.67|34.29|32.29|34.84|32.84|34.19|32.19|0
1750269300000|2025-06-18 17:55:00|34.31|32.31|34.33|32.33|34.52|32.52|34.13|32.13|0
1750269600000|2025-06-18 18:00:00|34.4|32.4|35.1|33.1|35.12|33.12|33.22|31.22|0
1750269900000|2025-06-18 18:05:00|35.3|33.3|34.74|32.74|35.48|33.48|34.35|32.35|0
1750270200000|2025-06-18 18:10:00|34.75|32.75|34.35|32.35|35.04|33.04|34.32|32.32|0
1750270500000|2025-06-18 18:15:00|34.37|32.37|34.54|32.54|34.65|32.65|34.11|32.11|0
1750270800000|2025-06-18 18:20:00|34.56|32.56|34.6|32.6|34.89|32.89|34.51|32.51|0
1750271100000|2025-06-18 18:25:00|34.58|32.58|34.04|32.04|34.64|32.64|34|32|0
1750271400000|2025-06-18 18:30:00|34.06|32.06|33.11|31.11|34.35|32.35|33.03|31.03|0
1750271700000|2025-06-18 18:35:00|33.1|31.1|33.46|31.46|34.36|32.36|33.1|31.1|0
1750272000000|2025-06-18 18:40:00|33.44|31.44|32.7|30.7|33.56|31.56|32.31|30.31|0
1750272300000|2025-06-18 18:45:00|32.74|30.74|33.64|31.64|33.81|31.81|32.74|30.74|0
1750272600000|2025-06-18 18:50:00|33.62|31.62|34.66|32.66|34.99|32.99|33.62|31.62|0
1750272900000|2025-06-18 18:55:00|34.62|32.62|36.04|34.04|36.86|34.86|34.62|32.62|0
1750273200000|2025-06-18 19:00:00|35.99|33.99|35.03|33.03|36.75|34.75|34.94|32.94|0
1750273500000|2025-06-18 19:05:00|34.9|32.9|35.42|33.42|35.5|33.5|34.57|32.57|0
1750273800000|2025-06-18 19:10:00|35.44|33.44|34.08|32.08|35.71|33.71|33.86|31.86|0
1750274100000|2025-06-18 19:15:00|34.09|32.09|34.25|32.25|34.74|32.74|34.09|32.09|0
1750274400000|2025-06-18 19:20:00|34.27|32.27|33.74|31.74|34.39|32.39|33.46|31.46|0
1750274700000|2025-06-18 19:25:00|33.81|31.81|35.46|33.46|35.46|33.46|33.8|31.8|0
1750275000000|2025-06-18 19:30:00|35.59|33.59|34.31|32.31|35.72|33.72|34.2|32.2|0
1750275300000|2025-06-18 19:35:00|34.33|32.33|33.68|31.68|34.5|32.5|33.52|31.52|0
1750275600000|2025-06-18 19:40:00|33.67|31.67|33.19|31.19|33.97|31.97|33.06|31.06|0
1750275900000|2025-06-18 19:45:00|33.21|31.21|33.46|31.46|33.6|31.6|33.1|31.1|0
1750276200000|2025-06-18 19:50:00|33.41|31.41|34.34|32.34|34.35|32.35|33.25|31.25|0
1750276500000|2025-06-18 19:55:00|34.31|32.31|34.49|32.49|35.03|33.03|34.08|32.08|0
1750276800000|2025-06-18 20:00:00|34.39|32.39|34.1|32.1|34.39|32.39|33.73|31.73|0
1750277100000|2025-06-18 20:05:00|34.08|32.08|34.27|32.27|34.29|32.29|34.06|32.06|0
1750277400000|2025-06-18 20:10:00|34.29|32.29|34.22|32.22|34.35|32.35|34.12|32.12|0
1750277700000|2025-06-18 20:15:00|34.2|32.2|34.14|32.14|34.28|32.28|34.05|32.05|0
1750278000000|2025-06-18 20:20:00|34.13|32.13|34.41|32.41|34.42|32.42|34.13|32.13|0
1750278300000|2025-06-18 20:25:00|34.38|32.38|34.32|32.32|34.5|32.5|34.32|32.32|0
1750278600000|2025-06-18 20:30:00|34.34|32.34|34.48|32.48|34.51|32.51|34.34|32.34|0
1750278900000|2025-06-18 20:35:00|34.46|32.46|34.24|32.24|34.53|32.53|34.24|32.24|0
1750279200000|2025-06-18 20:40:00|34.25|32.25|34.37|32.37|34.43|32.43|34.14|32.14|0
1750279500000|2025-06-18 20:45:00|34.39|32.39|34.26|32.26|34.45|32.45|34.18|32.18|0
1750279800000|2025-06-18 20:50:00|34.28|32.28|34.19|32.19|34.34|32.34|34.19|32.19|0
1750280100000|2025-06-18 20:55:00|34.49|31.89|34.73|32.13|34.79|32.19|34.45|31.85|0
1750280400000|2025-06-18 21:00:00|34.71|32.11|34.69|32.09|34.81|32.21|34.69|32.09|0
1750280700000|2025-06-18 21:05:00|34.68|32.08|34.81|32.21|35.06|32.46|34.67|32.07|0
1750281000000|2025-06-18 21:10:00|34.8|32.2|36.2|33.6|36.2|33.6|34.8|32.2|0
1750281300000|2025-06-18 21:15:00|36.44|33.84|36.97|34.37|37.03|34.43|36.43|33.83|0
1750281600000|2025-06-18 21:20:00|37.13|34.53|37.06|34.46|37.2|34.6|36.98|34.38|0
1750281900000|2025-06-18 21:25:00|37.05|34.45|37.06|34.46|37.07|34.47|36.94|34.34|0
1750282200000|2025-06-18 21:30:00|37.07|34.47|36.97|34.37|37.15|34.55|36.96|34.36|0
1750282500000|2025-06-18 21:35:00|37|34.4|36.97|34.37|37.05|34.45|36.93|34.33|0
1750282800000|2025-06-18 21:40:00|36.92|34.32|36.96|34.36|36.97|34.37|36.92|34.32|0
1750283100000|2025-06-18 21:45:00|36.94|34.34|37.11|34.51|37.11|34.51|36.92|34.32|0
1750283400000|2025-06-18 21:50:00|37.12|34.52|37.02|34.42|37.12|34.52|37.02|34.42|0
1750283700000|2025-06-18 21:55:00|36.99|34.39|36.96|34.36|37.04|34.44|36.9|34.3|0
1750284000000|2025-06-18 22:00:00|36.72|34.12|36.74|34.14|36.93|34.33|36.7|34.1|0
1750284300000|2025-06-18 22:05:00|36.76|34.16|37.01|34.41|37.25|34.65|36.7|34.1|0
1750284600000|2025-06-18 22:10:00|37.03|34.43|37.21|34.61|37.29|34.69|37|34.4|0
1750284900000|2025-06-18 22:15:00|37.19|34.59|37.32|34.72|37.42|34.82|37.19|34.59|0
1750285200000|2025-06-18 22:20:00|37.31|34.71|37.06|34.46|37.57|34.97|37.01|34.41|0
1750285500000|2025-06-18 22:25:00|37.04|34.44|37.16|34.56|37.18|34.58|36.99|34.39|0
1750285800000|2025-06-18 22:30:00|37.17|34.57|37.37|34.77|37.46|34.86|37.11|34.51|0
1750286100000|2025-06-18 22:35:00|37.36|34.76|37.39|34.79|37.5|34.9|37.35|34.75|0
1750286400000|2025-06-18 22:40:00|37.38|34.78|37.45|34.85|37.58|34.98|37.32|34.72|0
1750286700000|2025-06-18 22:45:00|37.43|34.83|37.45|34.85|37.48|34.88|37.41|34.81|0
1750287000000|2025-06-18 22:50:00|37.46|34.86|37.22|34.62|37.47|34.87|37.22|34.62|0
1750287300000|2025-06-18 22:55:00|37.24|34.64|37.2|34.6|37.36|34.76|37.19|34.59|0
1750287600000|2025-06-18 23:00:00|37.21|34.61|35.83|33.23|37.26|34.66|35.83|33.23|0
1750287900000|2025-06-18 23:05:00|35.81|33.21|35.98|33.38|36.01|33.41|35.79|33.19|0
1750288200000|2025-06-18 23:10:00|36.06|33.46|36.08|33.48|36.14|33.54|35.98|33.38|0
1750288500000|2025-06-18 23:15:00|36.11|33.51|36.03|33.43|36.18|33.58|35.99|33.39|0
1750288800000|2025-06-18 23:20:00|36.05|33.45|36.05|33.45|36.07|33.47|35.99|33.39|0
1750289100000|2025-06-18 23:25:00|36.04|33.44|36.06|33.46|36.08|33.48|36.02|33.42|0
1750289400000|2025-06-18 23:30:00|36.19|33.59|36.16|33.56|36.19|33.59|36.07|33.47|0
1750289700000|2025-06-18 23:35:00|36.17|33.57|36.19|33.59|36.22|33.62|36.11|33.51|0
1750290000000|2025-06-18 23:40:00|36.2|33.6|36.13|33.53|36.21|33.61|35.98|33.38|0
1750290300000|2025-06-18 23:45:00|36.1|33.5|35.78|33.18|36.17|33.57|35.77|33.17|0
1750290600000|2025-06-18 23:50:00|35.77|33.17|35.87|33.27|35.93|33.33|35.71|33.11|0
1750290900000|2025-06-18 23:55:00|35.89|33.29|35.79|33.19|35.95|33.35|35.79|33.19|0
1750291200000|2025-06-19 00:00:00|35.78|33.18|35.95|33.35|36.01|33.41|35.72|33.12|0
1750291500000|2025-06-19 00:05:00|35.98|33.38|36.01|33.41|36.1|33.5|35.93|33.33|0
1750291800000|2025-06-19 00:10:00|36.02|33.42|36.59|33.99|36.7|34.1|36.01|33.41|0
1750292100000|2025-06-19 00:15:00|36.57|33.97|37.51|35.51|37.73|35.73|35.45|33.45|0
1750292400000|2025-06-19 00:20:00|37.49|35.49|36.56|34.56|37.63|35.63|36.48|34.48|0
1750292700000|2025-06-19 00:25:00|36.54|34.54|36.31|34.31|36.81|34.81|36.29|34.29|0
1750293000000|2025-06-19 00:30:00|36.29|34.29|36.48|34.48|36.5|34.5|36.2|34.2|0
1750293300000|2025-06-19 00:35:00|36.49|34.49|36.34|34.34|36.59|34.59|36.29|34.29|0
1750293600000|2025-06-19 00:40:00|36.35|34.35|36.31|34.31|36.41|34.41|36.19|34.19|0
1750293900000|2025-06-19 00:45:00|36.28|34.28|36.4|34.4|36.41|34.41|36.21|34.21|0
1750294200000|2025-06-19 00:50:00|36.39|34.39|36.38|34.38|36.59|34.59|36.26|34.26|0
1750294500000|2025-06-19 00:55:00|36.4|34.4|36.65|34.65|36.79|34.79|36.28|34.28|0
1750294800000|2025-06-19 01:00:00|36.63|34.63|38.41|36.41|38.41|36.41|36.5|34.5|0
1750295100000|2025-06-19 01:05:00|38.5|36.5|37.78|35.78|40.01|38.01|37.52|35.52|0
1750295400000|2025-06-19 01:10:00|37.79|35.79|37.27|35.27|38.01|36.01|37.12|35.12|0
1750295700000|2025-06-19 01:15:00|37.26|35.26|37.63|35.63|37.95|35.95|37.25|35.25|0
1750296000000|2025-06-19 01:20:00|37.62|35.62|37.76|35.76|38.1|36.1|37.58|35.58|0
1750296300000|2025-06-19 01:25:00|37.72|35.72|37.57|35.57|38.1|36.1|37.44|35.44|0
1750296600000|2025-06-19 01:30:00|37.59|35.59|37.45|35.45|37.59|35.59|37.05|35.05|0
1750296900000|2025-06-19 01:35:00|37.5|35.5|38.19|36.19|38.19|36.19|37.47|35.47|0
1750297200000|2025-06-19 01:40:00|38.18|36.18|38.3|36.3|38.34|36.34|37.84|35.84|0
1750297500000|2025-06-19 01:45:00|38.32|36.32|38.05|36.05|38.33|36.33|37.81|35.81|0
1750297800000|2025-06-19 01:50:00|38.06|36.06|38.08|36.08|38.19|36.19|38.06|36.06|0
1750298100000|2025-06-19 01:55:00|38.07|36.07|37.85|35.85|38.08|36.08|37.73|35.73|0
1750298400000|2025-06-19 02:00:00|37.87|35.87|38.02|36.02|38.27|36.27|37.8|35.8|0
1750298700000|2025-06-19 02:05:00|38.01|36.01|37.79|35.79|38.05|36.05|37.79|35.79|0
1750299000000|2025-06-19 02:10:00|37.72|35.72|37.77|35.77|37.85|35.85|37.61|35.61|0
1750299300000|2025-06-19 02:15:00|37.76|35.76|37.46|35.46|37.79|35.79|37.35|35.35|0
1750299600000|2025-06-19 02:20:00|37.47|35.47|37.53|35.53|37.59|35.59|37.33|35.33|0
1750299900000|2025-06-19 02:25:00|37.54|35.54|37.51|35.51|37.54|35.54|37.41|35.41|0
1750300200000|2025-06-19 02:30:00|37.5|35.5|37.54|35.54|37.66|35.66|37.43|35.43|0
1750300500000|2025-06-19 02:35:00|37.53|35.53|37.43|35.43|37.91|35.91|37.35|35.35|0
1750300800000|2025-06-19 02:40:00|37.42|35.42|37.14|35.14|37.44|35.44|36.79|34.79|0
1750301100000|2025-06-19 02:45:00|37.15|35.15|37.31|35.31|37.33|35.33|37.12|35.12|0
1750301400000|2025-06-19 02:50:00|37.32|35.32|37.42|35.42|37.55|35.55|37.3|35.3|0
1750301700000|2025-06-19 02:55:00|37.44|35.44|37.57|35.57|37.62|35.62|37.42|35.42|0
1750302000000|2025-06-19 03:00:00|37.67|35.67|36.83|34.83|37.67|35.67|36.8|34.8|0
1750302300000|2025-06-19 03:05:00|36.82|34.82|36.68|34.68|36.93|34.93|36.46|34.46|0
1750302600000|2025-06-19 03:10:00|36.67|34.67|36.52|34.52|36.7|34.7|36.43|34.43|0
1750302900000|2025-06-19 03:15:00|36.51|34.51|36.62|34.62|36.68|34.68|36.51|34.51|0
1750303200000|2025-06-19 03:20:00|36.64|34.64|36.56|34.56|36.64|34.64|36.41|34.41|0
1750303500000|2025-06-19 03:25:00|36.57|34.57|36.51|34.51|36.59|34.59|36.41|34.41|0
1750303800000|2025-06-19 03:30:00|36.49|34.49|36.91|34.91|36.93|34.93|36.47|34.47|0
1750304100000|2025-06-19 03:35:00|36.92|34.92|37|35|37.14|35.14|36.88|34.88|0
1750304400000|2025-06-19 03:40:00|36.99|34.99|36.95|34.95|37.11|35.11|36.95|34.95|0
1750304700000|2025-06-19 03:45:00|36.94|34.94|36.9|34.9|36.97|34.97|36.83|34.83|0
1750305000000|2025-06-19 03:50:00|36.93|34.93|36.83|34.83|37.02|35.02|36.8|34.8|0
1750305300000|2025-06-19 03:55:00|36.81|34.81|36.42|34.42|36.82|34.82|36.28|34.28|0
1750305600000|2025-06-19 04:00:00|36.44|34.44|36.56|34.56|37.31|35.31|36.4|34.4|0
1750305900000|2025-06-19 04:05:00|36.58|34.58|36.49|34.49|36.58|34.58|36.42|34.42|0
1750306200000|2025-06-19 04:10:00|36.48|34.48|36.38|34.38|36.51|34.51|36.38|34.38|0
1750306500000|2025-06-19 04:15:00|36.43|34.43|36.46|34.46|36.51|34.51|36.39|34.39|0
1750306800000|2025-06-19 04:20:00|36.47|34.47|36.51|34.51|36.59|34.59|36.47|34.47|0
1750307100000|2025-06-19 04:25:00|36.54|34.54|36.64|34.64|36.65|34.65|36.54|34.54|0
1750307400000|2025-06-19 04:30:00|36.65|34.65|36.58|34.58|36.65|34.65|36.57|34.57|0
1750307700000|2025-06-19 04:35:00|36.57|34.57|36.55|34.55|36.58|34.58|36.48|34.48|0
1750308000000|2025-06-19 04:40:00|36.53|34.53|36.09|34.09|36.55|34.55|36.02|34.02|0
1750308300000|2025-06-19 04:45:00|36.07|34.07|36.06|34.06|36.12|34.12|35.95|33.95|0
1750308600000|2025-06-19 04:50:00|36.08|34.08|36.07|34.07|36.19|34.19|36.07|34.07|0
1750308900000|2025-06-19 04:55:00|36.06|34.06|36.07|34.07|36.09|34.09|35.99|33.99|0
1750309200000|2025-06-19 05:00:00|36.09|34.09|36.21|34.21|36.28|34.28|36.05|34.05|0
1750309500000|2025-06-19 05:05:00|36.2|34.2|36.23|34.23|36.24|34.24|36.18|34.18|0
1750309800000|2025-06-19 05:10:00|36.27|34.27|36.49|34.49|36.64|34.64|36.27|34.27|0
1750310100000|2025-06-19 05:15:00|36.48|34.48|36.41|34.41|36.48|34.48|36.36|34.36|0
1750310400000|2025-06-19 05:20:00|36.43|34.43|36.48|34.48|36.52|34.52|36.38|34.38|0
1750310700000|2025-06-19 05:25:00|36.47|34.47|36.59|34.59|36.74|34.74|36.39|34.39|0
1750311000000|2025-06-19 05:30:00|36.6|34.6|36.9|34.9|36.94|34.94|36.53|34.53|0
1750311300000|2025-06-19 05:35:00|36.89|34.89|36.76|34.76|36.89|34.89|36.69|34.69|0
1750311600000|2025-06-19 05:40:00|36.77|34.77|36.77|34.77|36.84|34.84|36.67|34.67|0
1750311900000|2025-06-19 05:45:00|36.78|34.78|37.24|35.24|37.28|35.28|36.74|34.74|0
1750312200000|2025-06-19 05:50:00|37.26|35.26|37.16|35.16|37.27|35.27|36.99|34.99|0
1750312500000|2025-06-19 05:55:00|37.15|35.15|37.47|35.47|37.65|35.65|37.15|35.15|0
1750312800000|2025-06-19 06:00:00|37.49|35.49|36.95|34.95|37.51|35.51|36.89|34.89|0
1750313100000|2025-06-19 06:05:00|36.96|34.96|37.93|35.93|37.95|35.95|36.93|34.93|0
1750313400000|2025-06-19 06:10:00|37.91|35.91|37.73|35.73|37.95|35.95|37.68|35.68|0
1750313700000|2025-06-19 06:15:00|37.76|35.76|37.32|35.32|37.76|35.76|37.16|35.16|0
1750314000000|2025-06-19 06:20:00|37.33|35.33|37.87|35.87|37.91|35.91|37.33|35.33|0
1750314300000|2025-06-19 06:25:00|37.85|35.85|37.46|35.46|37.9|35.9|37.46|35.46|0
1750314600000|2025-06-19 06:30:00|37.45|35.45|37.73|35.73|37.86|35.86|37.32|35.32|0
1750314900000|2025-06-19 06:35:00|37.76|35.76|37.5|35.5|37.95|35.95|37.45|35.45|0
1750315200000|2025-06-19 06:40:00|37.51|35.51|37.86|35.86|38.09|36.09|37.48|35.48|0
1750315500000|2025-06-19 06:45:00|37.89|35.89|38.39|36.39|38.44|36.44|37.59|35.59|0
1750315800000|2025-06-19 06:50:00|38.38|36.38|38|36|38.56|36.56|38|36|0
1750316100000|2025-06-19 06:55:00|37.98|35.98|37.45|35.45|38.07|36.07|37.45|35.45|0
1750316400000|2025-06-19 07:00:00|37.54|35.54|37.28|35.28|37.68|35.68|37.2|35.2|0
1750316700000|2025-06-19 07:05:00|37.29|35.29|37.92|35.92|37.95|35.95|37.26|35.26|0
1750317000000|2025-06-19 07:10:00|37.93|35.93|38.09|36.09|38.2|36.2|37.55|35.55|0
1750317300000|2025-06-19 07:15:00|38.08|36.08|38.52|36.52|38.78|36.78|38.06|36.06|0
1750317600000|2025-06-19 07:20:00|38.54|36.54|39.5|37.5|39.57|37.57|38.54|36.54|0
1750317900000|2025-06-19 07:25:00|39.55|37.55|38.88|36.88|39.72|37.72|38.65|36.65|0
1750318200000|2025-06-19 07:30:00|38.93|36.93|39.5|36.9|39.6|37.28|38.63|36.63|0
1750318500000|2025-06-19 07:35:00|39.6|37|39.37|36.77|39.6|37|39.17|36.57|0
1750318800000|2025-06-19 07:40:00|39.35|36.75|39.53|36.93|39.59|36.99|39.33|36.73|0
1750319100000|2025-06-19 07:45:00|39.57|36.97|39.5|36.9|39.79|37.19|39.5|36.9|0
1750319400000|2025-06-19 07:50:00|39.53|36.93|39.52|36.92|39.59|36.99|39.4|36.8|0
1750319700000|2025-06-19 07:55:00|39.54|36.94|40.09|37.49|40.33|37.73|39.54|36.94|0
1750320000000|2025-06-19 08:00:00|40.08|37.48|39.26|36.66|40.08|37.48|39.16|36.56|0
1750320300000|2025-06-19 08:05:00|39.3|36.7|39.18|36.58|39.76|37.16|39.16|36.56|0
1750320600000|2025-06-19 08:10:00|39.2|36.6|39.58|36.98|39.58|36.98|39.05|36.45|0
1750320900000|2025-06-19 08:15:00|39.6|37|39.67|37.07|39.74|37.14|39.51|36.91|0
1750321200000|2025-06-19 08:20:00|39.69|37.09|39.44|36.84|39.69|37.09|39.37|36.77|0
1750321500000|2025-06-19 08:25:00|39.46|36.86|39.37|36.77|39.51|36.91|39.36|36.76|0
1750321800000|2025-06-19 08:30:00|39.38|36.78|39.32|36.72|39.44|36.84|39.21|36.61|0
1750322100000|2025-06-19 08:35:00|39.31|36.71|39.3|36.7|39.4|36.8|39.29|36.69|0
1750322400000|2025-06-19 08:40:00|39.28|36.68|39.34|36.74|39.59|36.99|39.21|36.61|0
1750322700000|2025-06-19 08:45:00|39.36|36.76|39.18|36.58|39.38|36.78|39.18|36.58|0
1750323000000|2025-06-19 08:50:00|39.2|36.6|39.18|36.58|39.22|36.62|39.13|36.53|0
1750323300000|2025-06-19 08:55:00|39.2|36.6|39.2|36.6|39.2|36.6|39.16|36.56|0
1750323600000|2025-06-19 09:00:00|39.18|36.58|38.92|36.32|39.2|36.6|38.89|36.29|0
1750323900000|2025-06-19 09:05:00|38.93|36.33|39.04|36.44|39.13|36.53|38.93|36.33|0
1750324200000|2025-06-19 09:10:00|39.06|36.46|39.06|36.46|39.17|36.57|39.04|36.44|0
1750324500000|2025-06-19 09:15:00|39.05|36.45|39.21|36.61|39.24|36.64|39.05|36.45|0
1750324800000|2025-06-19 09:20:00|39.19|36.59|38.77|36.17|39.23|36.63|38.77|36.17|0
1750325100000|2025-06-19 09:25:00|38.81|36.21|38.9|36.3|38.93|36.33|38.74|36.14|0
1750325400000|2025-06-19 09:30:00|38.87|36.27|38.87|36.27|38.96|36.36|38.84|36.24|0
1750325700000|2025-06-19 09:35:00|38.9|36.3|38.89|36.29|38.98|36.38|38.77|36.17|0
1750326000000|2025-06-19 09:40:00|38.92|36.32|38.81|36.21|38.94|36.34|38.8|36.2|0
1750326300000|2025-06-19 09:45:00|38.82|36.22|37.67|35.67|38.82|36.52|37.5|35.5|0
1750326600000|2025-06-19 09:50:00|37.68|35.68|37.9|35.9|37.94|35.94|37.68|35.68|0
1750326900000|2025-06-19 09:55:00|37.91|35.91|38.09|36.09|38.15|36.15|37.91|35.91|0
1750327200000|2025-06-19 10:00:00|38.1|36.1|37.74|35.74|38.16|36.16|37.66|35.66|0
1750327500000|2025-06-19 10:05:00|37.75|35.75|38.09|36.09|38.21|36.21|37.65|35.65|0
1750327800000|2025-06-19 10:10:00|38.1|36.1|38.64|36.64|38.64|36.64|38.1|36.1|0
1750328100000|2025-06-19 10:15:00|38.73|36.73|38.5|36.5|38.73|36.73|38.45|36.45|0
1750328400000|2025-06-19 10:20:00|38.48|36.48|38.3|35.7|38.48|36.48|37.87|35.69|0
1750328700000|2025-06-19 10:25:00|38.32|35.72|38.46|35.86|38.46|35.86|38.23|35.63|0
1750329000000|2025-06-19 10:30:00|38.45|35.85|38.34|35.74|38.45|35.85|38.25|35.65|0
1750329300000|2025-06-19 10:35:00|38.32|35.72|38.25|35.65|38.36|35.76|38.23|35.63|0
1750329600000|2025-06-19 10:40:00|38.26|35.66|38.22|35.62|38.27|35.67|38.16|35.56|0
1750329900000|2025-06-19 10:45:00|38.27|35.67|38.33|35.73|38.35|35.75|38.24|35.64|0
1750330200000|2025-06-19 10:50:00|38.28|35.68|37.96|35.36|38.31|35.71|37.96|35.36|0
1750330500000|2025-06-19 10:55:00|37.98|35.38|37.98|35.38|37.98|35.38|37.76|35.16|0
1750330800000|2025-06-19 11:00:00|37.93|35.33|38.19|35.59|38.26|35.66|37.92|35.32|0
1750331100000|2025-06-19 11:05:00|38.15|35.55|38.52|35.92|38.59|35.99|38.14|35.54|0
1750331400000|2025-06-19 11:10:00|38.53|35.93|38.98|36.38|38.98|36.38|38.49|35.89|0
1750331700000|2025-06-19 11:15:00|39.02|36.42|38.72|36.12|39.12|36.52|38.68|36.08|0
1750332000000|2025-06-19 11:20:00|38.74|36.14|38.63|36.03|38.8|36.2|38.63|36.03|0
1750332300000|2025-06-19 11:25:00|38.64|36.04|38.62|36.02|38.68|36.08|38.55|35.95|0
1750332600000|2025-06-19 11:30:00|38.63|36.03|38.68|36.08|38.7|36.1|38.54|35.94|0
1750332900000|2025-06-19 11:35:00|38.7|36.1|38.59|35.99|38.74|36.14|38.55|35.95|0
1750333200000|2025-06-19 11:40:00|38.57|35.97|38.63|36.03|38.7|36.1|38.55|35.95|0
1750333500000|2025-06-19 11:45:00|38.61|36.01|38.67|36.07|38.78|36.18|38.61|36.01|0
1750333800000|2025-06-19 11:50:00|38.65|36.05|38.44|35.84|38.73|36.13|38.38|35.78|0
1750334100000|2025-06-19 11:55:00|38.45|35.85|38.63|36.03|38.65|36.05|38.45|35.85|0
1750334400000|2025-06-19 12:00:00|38.66|36.06|38.94|36.34|38.94|36.34|38.53|35.93|0
1750334700000|2025-06-19 12:05:00|38.95|36.35|38.86|36.26|39.07|36.47|38.81|36.21|0
1750335000000|2025-06-19 12:10:00|38.82|36.22|38.29|35.69|38.82|36.22|38.29|35.69|0
1750335300000|2025-06-19 12:15:00|38.37|35.77|38.85|36.25|38.95|36.35|38.37|35.77|0
1750335600000|2025-06-19 12:20:00|38.84|36.24|38.59|35.99|38.86|36.26|38.59|35.99|0
1750335900000|2025-06-19 12:25:00|38.62|36.02|38.75|36.15|38.76|36.16|38.62|36.02|0
1750336200000|2025-06-19 12:30:00|38.74|36.14|39.03|36.43|39.03|36.43|38.61|36.01|0
1750336500000|2025-06-19 12:35:00|39.05|36.45|39.02|36.42|39.14|36.54|38.93|36.33|0
1750336800000|2025-06-19 12:40:00|39.07|36.47|39.31|36.71|39.33|36.73|39|36.4|0
1750337100000|2025-06-19 12:45:00|39.33|36.73|39.83|37.23|39.83|37.23|39.33|36.73|0
1750337400000|2025-06-19 12:50:00|39.8|37.2|39.55|36.95|39.87|37.27|39.48|36.88|0
1750337700000|2025-06-19 12:55:00|39.57|36.97|39.62|37.02|39.71|37.11|39.48|36.88|0
1750338000000|2025-06-19 13:00:00|39.55|36.95|39.7|37.1|39.73|37.13|39.48|36.88|0
1750338300000|2025-06-19 13:05:00|39.68|37.08|39.65|37.05|39.91|37.31|39.43|36.83|0
1750338600000|2025-06-19 13:10:00|39.68|37.08|39.46|36.86|39.7|37.1|39.45|36.85|0
1750338900000|2025-06-19 13:15:00|39.45|36.85|39.38|36.78|39.46|36.86|39.29|36.69|0
1750339200000|2025-06-19 13:20:00|39.31|36.71|39.16|36.56|39.4|36.8|39.12|36.52|0
1750339500000|2025-06-19 13:25:00|39.13|36.53|39.04|36.44|39.18|36.58|39.04|36.44|0
1750339800000|2025-06-19 13:30:00|39.06|36.46|39.53|36.93|39.53|36.93|39.06|36.46|0
1750340100000|2025-06-19 13:35:00|39.57|36.97|40.07|37.47|40.19|37.59|39.57|36.97|0
1750340400000|2025-06-19 13:40:00|40.06|37.46|40.25|37.65|40.28|37.68|40.06|37.46|0
1750340700000|2025-06-19 13:45:00|40.24|37.64|41.24|38.64|41.53|38.93|40.13|37.53|0
1750341000000|2025-06-19 13:50:00|41.22|38.62|41.1|38.5|41.31|38.71|41|38.4|0
1750341300000|2025-06-19 13:55:00|41.15|38.55|40.87|38.27|41.15|38.55|40.73|38.13|0
1750341600000|2025-06-19 14:00:00|40.9|38.3|40.72|38.12|41.12|38.52|40.63|38.03|0
1750341900000|2025-06-19 14:05:00|40.66|38.06|40.56|37.96|40.66|38.06|40.35|37.75|0
1750342200000|2025-06-19 14:10:00|40.54|37.94|40.44|37.84|40.54|37.94|40.35|37.75|0
1750342500000|2025-06-19 14:15:00|40.47|37.87|40.42|37.82|40.47|37.87|40.3|37.7|0
1750342800000|2025-06-19 14:20:00|40.44|37.84|40.37|37.77|40.58|37.98|40.3|37.7|0
1750343100000|2025-06-19 14:25:00|40.35|37.75|40.41|37.81|40.41|37.81|40.23|37.63|0
1750343400000|2025-06-19 14:30:00|40.37|37.77|40.89|38.29|40.89|38.29|40.37|37.77|0
1750343700000|2025-06-19 14:35:00|40.85|38.25|40.48|37.88|40.94|38.34|40.41|37.81|0
1750344000000|2025-06-19 14:40:00|40.5|37.9|40.91|38.31|40.98|38.38|40.36|37.76|0
1750344300000|2025-06-19 14:45:00|40.94|38.34|40.56|37.96|40.94|38.34|40.45|37.85|0
1750344600000|2025-06-19 14:50:00|40.59|37.99|40.26|37.66|40.59|37.99|40.19|37.59|0
1750344900000|2025-06-19 14:55:00|40.22|37.62|40.21|37.61|40.32|37.72|40.03|37.43|0
1750345200000|2025-06-19 15:00:00|40.17|37.57|40.08|37.48|40.17|37.57|40.01|37.41|0
1750345500000|2025-06-19 15:05:00|40.07|37.47|41.32|38.72|41.32|38.72|39.91|37.31|0
1750345800000|2025-06-19 15:10:00|41.35|38.75|41.01|38.41|41.35|38.75|40.79|38.19|0
1750346100000|2025-06-19 15:15:00|41.02|38.42|40.95|38.35|41.14|38.54|40.9|38.3|0
1750346400000|2025-06-19 15:20:00|40.9|38.3|41.48|38.88|41.55|38.95|40.9|38.3|0
1750346700000|2025-06-19 15:25:00|41.5|38.9|41.36|38.76|41.57|38.97|41.36|38.76|0
1750347000000|2025-06-19 15:30:00|41.34|38.74|41.52|38.92|41.52|38.92|41.31|38.71|0
1750378500000|2025-06-20 00:15:00|36.31|34.31|36.7|34.7|36.7|34.7|36.31|34.31|0
1750378800000|2025-06-20 00:20:00|36.69|34.69|36.18|34.18|36.76|34.76|36.1|34.1|0
1750379100000|2025-06-20 00:25:00|36.19|34.19|36.24|34.24|36.28|34.28|36.13|34.13|0
1750379400000|2025-06-20 00:30:00|36.22|34.22|36.48|34.48|36.48|34.48|36.14|34.14|0
1750379700000|2025-06-20 00:35:00|36.49|34.49|36.52|34.52|36.61|34.61|36.33|34.33|0
1750380000000|2025-06-20 00:40:00|36.45|34.45|36.78|34.78|36.86|34.86|36.45|34.45|0
1750380300000|2025-06-20 00:45:00|36.77|34.77|36.59|34.59|36.83|34.83|36.56|34.56|0
1750380600000|2025-06-20 00:50:00|36.58|34.58|36.88|34.88|36.95|34.95|36.58|34.58|0
1750380900000|2025-06-20 00:55:00|36.91|34.91|36.63|34.63|36.92|34.92|36.27|34.27|0
1750381200000|2025-06-20 01:00:00|36.6|34.6|36.92|34.92|36.94|34.94|36.54|34.54|0
1750381500000|2025-06-20 01:05:00|36.76|34.76|37.68|35.68|37.74|35.74|36.76|34.76|0
1750381800000|2025-06-20 01:10:00|37.66|35.66|38.05|36.05|38.32|36.32|37.66|35.66|0
1750382100000|2025-06-20 01:15:00|38.07|36.07|37.26|35.26|38.12|36.12|37.22|35.22|0
1750382400000|2025-06-20 01:20:00|37.22|35.22|37.49|35.49|37.58|35.58|37.21|35.21|0
1750382700000|2025-06-20 01:25:00|37.46|35.46|37.57|35.57|37.6|35.6|37.4|35.4|0
1750383000000|2025-06-20 01:30:00|37.53|35.53|38.05|36.05|38.1|36.1|37.48|35.48|0
1750383300000|2025-06-20 01:35:00|38.07|36.07|37.85|35.85|38.2|36.2|37.77|35.77|0
1750383600000|2025-06-20 01:40:00|37.83|35.83|37.77|35.77|37.86|35.86|37.47|35.47|0
1750383900000|2025-06-20 01:45:00|37.76|35.76|37.66|35.66|37.76|35.76|37.3|35.3|0
1750384200000|2025-06-20 01:50:00|37.62|35.62|37.59|35.59|37.74|35.74|37.54|35.54|0
1750384500000|2025-06-20 01:55:00|37.6|35.6|37.56|35.56|37.62|35.62|37.46|35.46|0
1750384800000|2025-06-20 02:00:00|37.55|35.55|37.64|35.64|37.69|35.69|37.51|35.51|0
1750385100000|2025-06-20 02:05:00|37.63|35.63|37.52|35.52|37.67|35.67|37.49|35.49|0
1750385400000|2025-06-20 02:10:00|37.51|35.51|37.53|35.53|37.59|35.59|37.45|35.45|0
1750385700000|2025-06-20 02:15:00|37.52|35.52|37.41|35.41|37.57|35.57|37.4|35.4|0
1750386000000|2025-06-20 02:20:00|37.42|35.42|37.08|35.08|37.43|35.43|37.08|35.08|0
1750386300000|2025-06-20 02:25:00|37.1|35.1|37.12|35.12|37.16|35.16|37.04|35.04|0
1750386600000|2025-06-20 02:30:00|37.14|35.14|36.87|34.87|37.14|35.14|36.81|34.81|0
1750386900000|2025-06-20 02:35:00|36.84|34.84|36.79|34.79|36.84|34.84|36.7|34.7|0
1750387200000|2025-06-20 02:40:00|36.78|34.78|36.99|34.99|37.03|35.03|36.74|34.74|0
1750387500000|2025-06-20 02:45:00|37.01|35.01|37.01|35.01|37.15|35.15|36.95|34.95|0
1750387800000|2025-06-20 02:50:00|36.98|34.98|37.01|35.01|37.08|35.08|36.97|34.97|0
1750388100000|2025-06-20 02:55:00|37|35|37.02|35.02|37.08|35.08|36.98|34.98|0
1750388400000|2025-06-20 03:00:00|37.04|35.04|37.12|35.12|37.18|35.18|36.99|34.99|0
1750388700000|2025-06-20 03:05:00|37.11|35.11|37.16|35.16|37.17|35.17|37.08|35.08|0
1750389000000|2025-06-20 03:10:00|37.14|35.14|36.97|34.97|37.14|35.14|36.95|34.95|0
1750389300000|2025-06-20 03:15:00|36.96|34.96|36.74|34.74|37.15|35.15|36.71|34.71|0
1750389600000|2025-06-20 03:20:00|36.75|34.75|36.53|34.53|36.76|34.76|36.26|34.26|0
1750389900000|2025-06-20 03:25:00|36.49|34.49|36.38|34.38|36.64|34.64|36.37|34.37|0
1750390200000|2025-06-20 03:30:00|36.4|34.4|36.37|34.37|36.47|34.47|36.3|34.3|0
1750390500000|2025-06-20 03:35:00|36.39|34.39|36.27|34.27|36.5|34.5|36.05|34.05|0
1750390800000|2025-06-20 03:40:00|36.28|34.28|36.27|34.27|36.37|34.37|36.23|34.23|0
1750391100000|2025-06-20 03:45:00|36.26|34.26|36.15|34.15|36.26|34.26|36.14|34.14|0
1750391400000|2025-06-20 03:50:00|36.16|34.16|36.31|34.31|36.57|34.57|36.15|34.15|0
1750391700000|2025-06-20 03:55:00|36.3|34.3|36.38|34.38|36.47|34.47|36.25|34.25|0
1750392000000|2025-06-20 04:00:00|36.39|34.39|36.41|34.41|36.43|34.43|36.35|34.35|0
1750392300000|2025-06-20 04:05:00|36.48|34.48|36.38|34.38|36.48|34.48|36.35|34.35|0
1750392600000|2025-06-20 04:10:00|36.4|34.4|36.46|34.46|36.5|34.5|36.37|34.37|0
1750392900000|2025-06-20 04:15:00|36.48|34.48|36.22|34.22|36.52|34.52|36.22|34.22|0
1750393200000|2025-06-20 04:20:00|36.21|34.21|36.18|34.18|36.28|34.28|36.14|34.14|0
1750393500000|2025-06-20 04:25:00|36.2|34.2|36.21|34.21|36.24|34.24|36.17|34.17|0
1750393800000|2025-06-20 04:30:00|36.18|34.18|36.21|34.21|36.24|34.24|36.18|34.18|0
1750394100000|2025-06-20 04:35:00|36.19|34.19|36.18|34.18|36.22|34.22|36.15|34.15|0
1750394400000|2025-06-20 04:40:00|36.19|34.19|36.22|34.22|36.23|34.23|36.18|34.18|0
1750394700000|2025-06-20 04:45:00|36.25|34.25|36.09|34.09|36.27|34.27|36.08|34.08|0
1750395000000|2025-06-20 04:50:00|36.07|34.07|35.91|33.91|36.08|34.08|35.88|33.88|0
1750395300000|2025-06-20 04:55:00|35.94|33.94|36.08|34.08|36.09|34.09|35.85|33.85|0
1750395600000|2025-06-20 05:00:00|36.1|34.1|36.18|34.18|36.28|34.28|36.01|34.01|0
1750395900000|2025-06-20 05:05:00|36.21|34.21|36.2|34.2|36.3|34.3|36.15|34.15|0
1750396200000|2025-06-20 05:10:00|36.16|34.16|36.43|34.43|36.46|34.46|36.16|34.16|0
1750396500000|2025-06-20 05:15:00|36.41|34.41|36.4|34.4|36.56|34.56|36.36|34.36|0
1750396800000|2025-06-20 05:20:00|36.39|34.39|36.43|34.43|36.52|34.52|36.38|34.38|0
1750397100000|2025-06-20 05:25:00|36.44|34.44|36.46|34.46|36.54|34.54|36.39|34.39|0
1750397400000|2025-06-20 05:30:00|36.44|34.44|36.38|34.38|36.44|34.44|36.27|34.27|0
1750397700000|2025-06-20 05:35:00|36.35|34.35|36.32|34.32|36.42|34.42|36.25|34.25|0
1750398000000|2025-06-20 05:40:00|36.31|34.31|36.1|34.1|36.33|34.33|36.06|34.06|0
1750398300000|2025-06-20 05:45:00|36.06|34.06|35.97|33.97|36.07|34.07|35.92|33.92|0
1750398600000|2025-06-20 05:50:00|35.96|33.96|35.68|33.68|35.98|33.98|35.62|33.62|0
1750398900000|2025-06-20 05:55:00|35.69|33.69|35.62|33.62|35.71|33.71|35.56|33.56|0
1750399200000|2025-06-20 06:00:00|35.57|33.57|35.46|33.46|35.69|33.69|35.36|33.36|0
1750399500000|2025-06-20 06:05:00|35.44|33.44|35.4|33.4|35.57|33.57|35.33|33.33|0
1750399800000|2025-06-20 06:10:00|35.37|33.37|35.36|33.36|35.47|33.47|35.28|33.28|0
1750400100000|2025-06-20 06:15:00|35.35|33.35|35.41|33.41|35.42|33.42|35.27|33.27|0
1750400400000|2025-06-20 06:20:00|35.4|33.4|35.17|33.17|35.41|33.41|35.08|33.08|0
1750400700000|2025-06-20 06:25:00|35.16|33.16|35.33|33.33|35.36|33.36|35|33|0
1750401000000|2025-06-20 06:30:00|35.35|33.35|35.66|33.66|35.67|33.67|35.33|33.33|0
1750401300000|2025-06-20 06:35:00|35.68|33.68|35.76|33.76|35.77|33.77|35.45|33.45|0
1750401600000|2025-06-20 06:40:00|35.75|33.75|35.72|33.72|35.89|33.89|35.69|33.69|0
1750401900000|2025-06-20 06:45:00|35.74|33.74|36.25|34.25|36.27|34.27|35.7|33.7|0
1750402200000|2025-06-20 06:50:00|36.27|34.27|36.24|34.24|36.41|34.41|36.2|34.2|0
1750402500000|2025-06-20 06:55:00|36.25|34.25|36.03|34.03|36.29|34.29|35.91|33.91|0
1750402800000|2025-06-20 07:00:00|36.06|34.06|36.61|34.61|36.62|34.62|35.95|33.95|0
1750403100000|2025-06-20 07:05:00|36.63|34.63|36.43|34.43|36.65|34.65|36.34|34.34|0
1750403400000|2025-06-20 07:10:00|36.41|34.41|36.39|34.39|36.48|34.48|36.3|34.3|0
1750403700000|2025-06-20 07:15:00|36.42|34.42|36.08|34.08|36.42|34.42|36.02|34.02|0
1750404000000|2025-06-20 07:20:00|36.07|34.07|35.82|33.82|36.09|34.09|35.75|33.75|0
1750404300000|2025-06-20 07:25:00|35.8|33.8|35.76|33.76|35.9|33.9|35.71|33.71|0
1750404600000|2025-06-20 07:30:00|35.77|33.77|35.78|33.78|35.8|33.8|35.44|33.44|0
1750404900000|2025-06-20 07:35:00|35.8|33.8|35.76|33.76|35.87|33.87|35.65|33.65|0
1750405200000|2025-06-20 07:40:00|35.78|33.78|35.71|33.71|35.87|33.87|35.68|33.68|0
1750405500000|2025-06-20 07:45:00|35.7|33.7|35.38|33.38|35.84|33.84|35.38|33.38|0
1750405800000|2025-06-20 07:50:00|35.36|33.36|35.19|33.19|35.4|33.4|35.03|33.03|0
1750406100000|2025-06-20 07:55:00|35.18|33.18|35.1|33.1|35.22|33.22|35.03|33.03|0
1750406400000|2025-06-20 08:00:00|35.08|33.08|34.68|32.68|36.08|34.08|34.59|32.59|0
1750406700000|2025-06-20 08:05:00|34.69|32.69|34.61|32.61|34.74|32.74|34.54|32.54|0
1750407000000|2025-06-20 08:10:00|34.6|32.6|34.52|32.52|34.61|32.61|34.36|32.36|0
1750407300000|2025-06-20 08:15:00|34.5|32.5|34.78|32.78|34.78|32.78|34.42|32.42|0
1750407600000|2025-06-20 08:20:00|34.79|32.79|34.73|32.73|34.87|32.87|34.71|32.71|0
1750407900000|2025-06-20 08:25:00|34.74|32.74|35.11|33.11|35.16|33.16|34.74|32.74|0
1750408200000|2025-06-20 08:30:00|35.1|33.1|35.48|33.48|35.53|33.53|35.1|33.1|0
1750408500000|2025-06-20 08:35:00|35.47|33.47|35.62|33.62|35.67|33.67|35.36|33.36|0
1750408800000|2025-06-20 08:40:00|35.63|33.63|35.89|33.89|35.96|33.96|35.63|33.63|0
1750409100000|2025-06-20 08:45:00|35.9|33.9|36.04|34.04|36.3|34.3|35.89|33.89|0
1750409400000|2025-06-20 08:50:00|36.05|34.05|36.43|34.43|36.72|34.72|36.05|34.05|0
1750409700000|2025-06-20 08:55:00|36.41|34.41|36.9|34.9|37.04|35.04|36.39|34.39|0
1750410000000|2025-06-20 09:00:00|36.89|34.89|36.61|34.61|36.91|34.91|36.56|34.56|0
1750410300000|2025-06-20 09:05:00|36.65|34.65|36.2|34.2|36.71|34.71|36.15|34.15|0
1750410600000|2025-06-20 09:10:00|36.19|34.19|36.09|34.09|36.27|34.27|36.06|34.06|0
1750410900000|2025-06-20 09:15:00|36.08|34.08|35.92|33.92|36.14|34.14|35.85|33.85|0
1750411200000|2025-06-20 09:20:00|35.91|33.91|35.94|33.94|35.96|33.96|35.85|33.85|0
1750411500000|2025-06-20 09:25:00|35.91|33.91|36.04|34.04|36.2|34.2|35.91|33.91|0
1750411800000|2025-06-20 09:30:00|36.07|34.07|36.15|34.15|36.23|34.23|36.01|34.01|0
1750412100000|2025-06-20 09:35:00|36.14|34.14|36.17|34.17|36.24|34.24|36.09|34.09|0
1750412400000|2025-06-20 09:40:00|36.13|34.13|36.05|34.05|36.22|34.22|36.03|34.03|0
1750412700000|2025-06-20 09:45:00|36.07|34.07|36.04|34.04|36.13|34.13|36.02|34.02|0
1750413000000|2025-06-20 09:50:00|36.02|34.02|35.55|33.55|36.14|34.14|35.47|33.47|0
1750413300000|2025-06-20 09:55:00|35.54|33.54|35.41|33.41|35.58|33.58|35.32|33.32|0
1750413600000|2025-06-20 10:00:00|35.42|33.42|35.34|33.34|35.44|33.44|35.28|33.28|0
1750413900000|2025-06-20 10:05:00|35.36|33.36|35.36|33.36|35.46|33.46|35.32|33.32|0
1750414200000|2025-06-20 10:10:00|35.38|33.38|35.49|33.49|35.56|33.56|35.38|33.38|0
1750414500000|2025-06-20 10:15:00|35.51|33.51|35.7|33.7|35.76|33.76|35.49|33.49|0
1750414800000|2025-06-20 10:20:00|35.69|33.69|35.7|33.7|35.77|33.77|35.66|33.66|0
1750415100000|2025-06-20 10:25:00|35.71|33.71|35.72|33.72|35.76|33.76|35.66|33.66|0
1750415400000|2025-06-20 10:30:00|35.8|33.8|35.55|33.55|35.86|33.86|35.49|33.49|0
1750415700000|2025-06-20 10:35:00|35.53|33.53|35.14|33.14|35.54|33.54|35.11|33.11|0
1750416000000|2025-06-20 10:40:00|35.07|33.07|35.13|33.13|35.15|33.15|35.04|33.04|0
1750416300000|2025-06-20 10:45:00|35.17|33.17|35.07|33.07|35.2|33.2|35.01|33.01|0
1750416600000|2025-06-20 10:50:00|35.08|33.08|35.17|33.17|35.36|33.36|35.07|33.07|0
1750416900000|2025-06-20 10:55:00|35.15|33.15|35.05|33.05|35.16|33.16|34.99|32.99|0
1750417200000|2025-06-20 11:00:00|35.08|33.08|34.87|32.87|35.11|33.11|34.84|32.84|0
1750417500000|2025-06-20 11:05:00|34.88|32.88|34.6|32.6|34.88|32.88|34.52|32.52|0
1750417800000|2025-06-20 11:10:00|34.57|32.57|34.58|32.58|34.69|32.69|34.49|32.49|0
1750418100000|2025-06-20 11:15:00|34.55|32.55|34.41|32.41|34.64|32.64|34.39|32.39|0
1750418400000|2025-06-20 11:20:00|34.36|32.36|34.52|32.52|34.52|32.52|34.33|32.33|0
1750418700000|2025-06-20 11:25:00|34.53|32.53|34.65|32.65|34.65|32.65|34.48|32.48|0
1750419000000|2025-06-20 11:30:00|34.64|32.64|34.43|32.43|34.66|32.66|34.42|32.42|0
1750419300000|2025-06-20 11:35:00|34.42|32.42|33.97|31.97|34.44|32.44|33.91|31.91|0
1750419600000|2025-06-20 11:40:00|33.96|31.96|33.22|31.22|33.98|31.98|33.19|31.19|0
1750419900000|2025-06-20 11:45:00|33.05|31.05|32.12|30.12|33.06|31.06|32.06|30.06|0
1750420200000|2025-06-20 11:50:00|32.13|30.13|32.43|30.43|32.57|30.57|32.12|30.12|0
1750420500000|2025-06-20 11:55:00|32.44|30.44|33|31|33.07|31.07|32.4|30.4|0
1750420800000|2025-06-20 12:00:00|32.98|30.98|32.51|30.51|33.02|31.02|32.45|30.45|0
1750421100000|2025-06-20 12:05:00|32.5|30.5|32.79|30.79|32.87|30.87|32.42|30.42|0
1750421400000|2025-06-20 12:10:00|32.8|30.8|32.58|30.58|32.84|30.84|32.53|30.53|0
1750421700000|2025-06-20 12:15:00|32.59|30.59|32.27|30.27|32.6|30.6|32.21|30.21|0
1750422000000|2025-06-20 12:20:00|32.29|30.29|32.5|30.5|32.64|30.64|32.14|30.14|0
1750422300000|2025-06-20 12:25:00|32.63|30.63|32.23|30.23|32.63|30.63|32.21|30.21|0
1750422600000|2025-06-20 12:30:00|32.24|30.24|31.6|29.6|32.33|30.33|31.6|29.6|0
1750422900000|2025-06-20 12:35:00|31.62|29.62|31.94|29.94|32.04|30.04|31.42|29.42|0
1750423200000|2025-06-20 12:40:00|31.93|29.93|32.01|30.01|32.12|30.12|31.84|29.84|0
1750423500000|2025-06-20 12:45:00|31.99|29.99|31.83|29.83|32.01|30.01|31.81|29.81|0
1750423800000|2025-06-20 12:50:00|31.85|29.85|31.65|29.65|31.87|29.87|31.58|29.58|0
1750424100000|2025-06-20 12:55:00|31.67|29.67|31.57|29.57|31.7|29.7|31.48|29.48|0
1750424400000|2025-06-20 13:00:00|31.56|29.56|31.53|29.53|32.41|30.41|31.42|29.42|0
1750424700000|2025-06-20 13:05:00|31.51|29.51|31.52|29.52|31.65|29.65|31.46|29.46|0
1750425000000|2025-06-20 13:10:00|31.53|29.53|31.48|29.48|31.57|29.57|31.39|29.39|0
1750425300000|2025-06-20 13:15:00|31.46|29.46|31.28|29.28|31.58|29.58|31.28|29.28|0
1750425600000|2025-06-20 13:20:00|31.3|29.3|31.47|28.87|31.47|29.33|31.06|28.83|0
1750425900000|2025-06-20 13:25:00|31.53|28.93|31.43|28.83|31.71|29.11|30.73|28.13|0
1750426200000|2025-06-20 13:30:00|31.81|29.81|31.43|29.43|31.87|29.87|31.17|29.17|0
1750426500000|2025-06-20 13:35:00|31.32|29.32|30.59|28.59|31.32|29.32|30.53|28.53|0
1750426800000|2025-06-20 13:40:00|30.54|28.54|30.61|28.61|30.86|28.86|30.33|28.33|0
1750427100000|2025-06-20 13:45:00|30.6|28.6|31.9|29.9|31.91|29.91|30.51|28.51|0
1750427400000|2025-06-20 13:50:00|31.88|29.88|32.13|30.13|32.46|30.46|31.88|29.88|0
1750427700000|2025-06-20 13:55:00|32.15|30.15|32.79|30.79|32.81|30.81|32.1|30.1|0
1750428000000|2025-06-20 14:00:00|32.83|30.83|32.78|30.78|33.03|31.03|32.44|30.44|0
1750428300000|2025-06-20 14:05:00|32.77|30.77|33.17|31.17|33.42|31.42|32.64|30.64|0
1750428600000|2025-06-20 14:10:00|33.19|31.19|33.05|31.05|33.47|31.47|32.95|30.95|0
1750428900000|2025-06-20 14:15:00|33.07|31.07|32.65|30.65|33.18|31.18|32.58|30.58|0
1750429200000|2025-06-20 14:20:00|32.67|30.67|34|32|34.04|32.04|32.43|30.43|0
1750429500000|2025-06-20 14:25:00|34.13|32.13|33.94|31.94|34.83|32.83|33.71|31.71|0
1750429800000|2025-06-20 14:30:00|33.98|31.98|34.21|32.21|34.21|32.21|33.85|31.85|0
1750430100000|2025-06-20 14:35:00|34.19|32.19|33.48|31.48|34.19|32.19|33.4|31.4|0
1750430400000|2025-06-20 14:40:00|33.52|31.52|34.51|32.51|35.23|33.23|33.27|31.27|0
1750430700000|2025-06-20 14:45:00|34.53|32.53|35.09|33.09|35.27|33.27|34.53|32.53|0
1750431000000|2025-06-20 14:50:00|35.13|33.13|36.06|34.06|36.21|34.21|35.09|33.09|0
1750431300000|2025-06-20 14:55:00|36.04|34.04|35.64|33.64|36.11|34.11|35.24|33.24|0
1750431600000|2025-06-20 15:00:00|35.74|33.74|36.74|34.74|36.96|34.96|35.74|33.74|0
1750431900000|2025-06-20 15:05:00|36.76|34.76|36.13|34.13|36.85|34.85|35.95|33.95|0
1750432200000|2025-06-20 15:10:00|36.17|34.17|34.98|32.98|36.17|34.17|34.96|32.96|0
1750432500000|2025-06-20 15:15:00|35.01|33.01|34.39|32.39|35.12|33.12|34.27|32.27|0
1750432800000|2025-06-20 15:20:00|34.37|32.37|34.71|32.71|35|33|34.37|32.37|0
1750433100000|2025-06-20 15:25:00|34.69|32.69|34.68|32.68|34.73|32.73|34.33|32.33|0
1750433400000|2025-06-20 15:30:00|34.7|32.7|33.82|31.82|34.7|32.7|33.78|31.78|0
1750433700000|2025-06-20 15:35:00|33.84|31.84|33.34|31.34|33.9|31.9|33.32|31.32|0
1750434000000|2025-06-20 15:40:00|33.36|31.36|33.31|31.31|33.58|31.58|33.18|31.18|0
1750434300000|2025-06-20 15:45:00|33.29|31.29|33.45|31.45|33.87|31.87|33.26|31.26|0
1750434600000|2025-06-20 15:50:00|33.41|31.41|34.72|32.72|34.73|32.73|33.41|31.41|0
1750434900000|2025-06-20 15:55:00|34.73|32.73|35.22|33.22|35.3|33.3|34.65|32.65|0
1750435200000|2025-06-20 16:00:00|35.25|33.25|35.38|33.38|35.59|33.59|35.2|33.2|0
1750435500000|2025-06-20 16:05:00|35.19|33.19|34.62|32.62|35.25|33.25|34.61|32.61|0
1750435800000|2025-06-20 16:10:00|34.57|32.57|35.12|33.12|35.2|33.2|34.19|32.19|0
1750436100000|2025-06-20 16:15:00|35.07|33.07|34.83|32.83|35.46|33.46|34.83|32.83|0
1750436400000|2025-06-20 16:20:00|34.81|32.81|34.89|32.89|35.34|33.34|34.8|32.8|0
1750436700000|2025-06-20 16:25:00|34.88|32.88|34.88|32.88|35.06|33.06|34.6|32.6|0
1750437000000|2025-06-20 16:30:00|34.9|32.9|34.57|32.57|34.9|32.9|34.43|32.43|0
1750437300000|2025-06-20 16:35:00|34.55|32.55|34.42|32.42|34.61|32.61|34.35|32.35|0
1750437600000|2025-06-20 16:40:00|34.44|32.44|34.81|32.81|35.05|33.05|34.41|32.41|0
1750437900000|2025-06-20 16:45:00|34.82|32.82|35.14|33.14|35.14|33.14|34.47|32.47|0
1750438200000|2025-06-20 16:50:00|35.12|33.12|34.65|32.65|35.18|33.18|34.57|32.57|0
1750438500000|2025-06-20 16:55:00|34.63|32.63|35.19|33.19|35.23|33.23|34.47|32.47|0
1750438800000|2025-06-20 17:00:00|35.21|33.21|35.22|33.22|35.27|33.27|34.62|32.62|0
1750439100000|2025-06-20 17:05:00|35.32|33.32|35.34|33.34|35.61|33.61|35.28|33.28|0
1750439400000|2025-06-20 17:10:00|35.36|33.36|34.92|32.92|35.51|33.51|34.82|32.82|0
1750439700000|2025-06-20 17:15:00|34.9|32.9|35.44|33.44|35.49|33.49|34.51|32.51|0
1750440000000|2025-06-20 17:20:00|35.46|33.46|35.71|33.71|35.82|33.82|35.3|33.3|0
1750440300000|2025-06-20 17:25:00|35.73|33.73|37.22|35.22|37.22|35.22|35.67|33.67|0
1750440600000|2025-06-20 17:30:00|37.33|35.33|37.27|35.27|37.59|35.59|37.1|35.1|0
1750440900000|2025-06-20 17:35:00|37.29|35.29|37.87|35.87|37.93|35.93|36.99|34.99|0
1750441200000|2025-06-20 17:40:00|37.9|35.9|37.27|35.27|37.9|35.9|36.83|34.83|0
1750441500000|2025-06-20 17:45:00|37.3|35.3|37.3|35.3|37.42|35.42|37.07|35.07|0
1750441800000|2025-06-20 17:50:00|37.32|35.32|36.87|34.87|37.32|35.32|36.87|34.87|0
1750442100000|2025-06-20 17:55:00|36.89|34.89|36.55|34.55|36.89|34.89|36.49|34.49|0
1750442400000|2025-06-20 18:00:00|36.6|34.6|36.11|34.11|36.66|34.66|36.06|34.06|0
1750442700000|2025-06-20 18:05:00|36.13|34.13|36.08|34.08|36.25|34.25|36.02|34.02|0
1750443000000|2025-06-20 18:10:00|36.06|34.06|36|34|36.13|34.13|35.97|33.97|0
1750443300000|2025-06-20 18:15:00|36.02|34.02|34.97|32.97|36.06|34.06|34.97|32.97|0
1750443600000|2025-06-20 18:20:00|34.93|32.93|35.11|33.11|35.3|33.3|34.93|32.93|0
1750443900000|2025-06-20 18:25:00|35.09|33.09|35.52|33.52|35.6|33.6|35.09|33.09|0
1750444200000|2025-06-20 18:30:00|35.49|33.49|35.25|33.25|35.6|33.6|35.15|33.15|0
1750444500000|2025-06-20 18:35:00|35.24|33.24|35.59|33.59|35.71|33.71|35.21|33.21|0
1750444800000|2025-06-20 18:40:00|35.57|33.57|35.96|33.96|36.03|34.03|35.57|33.57|0
1750445100000|2025-06-20 18:45:00|36|34|36.08|34.08|36.17|34.17|35.83|33.83|0
1750445400000|2025-06-20 18:50:00|36.1|34.1|36.19|34.19|36.34|34.34|36.09|34.09|0
1750445700000|2025-06-20 18:55:00|36.18|34.18|37.11|35.11|37.28|35.28|36.15|34.15|0
1750446000000|2025-06-20 19:00:00|37.16|35.16|37.01|35.01|37.28|35.28|36.64|34.64|0
1750446300000|2025-06-20 19:05:00|37.05|35.05|37.05|35.05|37.16|35.16|36.75|34.75|0
1750446600000|2025-06-20 19:10:00|37.07|35.07|37.08|35.08|37.24|35.24|36.74|34.74|0
1750446900000|2025-06-20 19:15:00|37.12|35.12|37|35|37.22|35.22|36.9|34.9|0
1750447200000|2025-06-20 19:20:00|37.02|35.02|36.98|34.98|37.23|35.23|36.75|34.75|0
1750447500000|2025-06-20 19:25:00|37|35|37.42|35.42|37.65|35.65|36.89|34.89|0
1750447800000|2025-06-20 19:30:00|37.4|35.4|37.14|35.14|37.4|35.4|36.97|34.97|0
1750448100000|2025-06-20 19:35:00|37.12|35.12|37.14|35.14|37.27|35.27|36.84|34.84|0
1750448400000|2025-06-20 19:40:00|37.16|35.16|37.02|35.02|37.38|35.38|36.95|34.95|0
1750448700000|2025-06-20 19:45:00|37|35|37.3|35.3|37.3|35.3|36.88|34.88|0
1750449000000|2025-06-20 19:50:00|37.21|35.21|36.37|34.37|37.21|35.21|36.22|34.22|0
1750449300000|2025-06-20 19:55:00|36.34|34.34|36.27|34.27|36.65|34.65|35.62|33.62|0
1750449600000|2025-06-20 20:00:00|36.21|34.21|35.41|33.41|36.23|34.23|34.74|32.74|0
1750449900000|2025-06-20 20:05:00|35.43|33.43|35.87|33.87|35.89|33.89|35.37|33.37|0
1750450200000|2025-06-20 20:10:00|35.85|33.85|36.03|34.03|36.26|34.26|35.77|33.77|0
1750637700000|2025-06-23 00:15:00|39.84|36.84|39.81|36.81|39.92|36.92|39.75|36.75|0
1750638000000|2025-06-23 00:20:00|39.92|36.92|40.22|37.22|40.27|37.27|39.8|36.8|0
1750638300000|2025-06-23 00:25:00|40.21|37.21|40.14|37.14|40.26|37.26|40.07|37.07|0
1750638600000|2025-06-23 00:30:00|40.17|37.17|40.08|37.08|40.26|37.26|40.08|37.08|0
1750638900000|2025-06-23 00:35:00|40.07|37.07|39.77|36.77|40.28|37.28|39.73|36.73|0
1750639200000|2025-06-23 00:40:00|39.79|36.79|39.76|36.76|39.9|36.9|39.68|36.68|0
1750639500000|2025-06-23 00:45:00|39.75|36.75|39.9|36.9|39.94|36.97|39.55|36.71|0
1750639800000|2025-06-23 00:50:00|39.81|36.81|39.73|36.73|39.9|36.9|39.65|36.65|0
1750640100000|2025-06-23 00:55:00|39.75|36.75|39.87|36.87|39.88|36.88|39.68|36.68|0
1750640400000|2025-06-23 01:00:00|39.86|36.86|39.84|36.84|40|37|39.72|36.72|0
1750640700000|2025-06-23 01:05:00|39.83|36.83|39.67|36.67|40|37|39.67|36.67|0
1750641000000|2025-06-23 01:10:00|39.68|36.68|39.54|36.54|39.68|36.68|39.26|36.26|0
1750641300000|2025-06-23 01:15:00|39.53|36.53|40.05|37.05|40.05|37.05|39.53|36.53|0
1750641600000|2025-06-23 01:20:00|40.06|37.06|40.22|37.22|40.26|37.26|39.92|36.92|0
1750641900000|2025-06-23 01:25:00|40.21|37.21|40.37|37.37|40.43|37.43|40.21|37.21|0
1750642200000|2025-06-23 01:30:00|40.38|37.38|40.35|37.35|40.43|37.43|40.28|37.28|0
1750642500000|2025-06-23 01:35:00|40.36|37.36|40.34|37.34|40.41|37.41|40.25|37.25|0
1750642800000|2025-06-23 01:40:00|40.36|37.36|40.39|37.39|40.4|37.4|40.27|37.27|0
1750643100000|2025-06-23 01:45:00|40.41|37.41|40.37|37.37|40.41|37.41|40.31|37.31|0
1750643400000|2025-06-23 01:50:00|40.36|37.36|40.34|37.34|40.42|37.42|40.27|37.27|0
1750643700000|2025-06-23 01:55:00|40.33|37.33|39.86|36.86|40.42|37.42|39.83|36.83|0
1750644000000|2025-06-23 02:00:00|39.88|36.88|39.8|36.8|39.9|36.9|39.6|36.6|0
1750644300000|2025-06-23 02:05:00|39.79|36.79|39.77|36.77|39.83|36.83|39.71|36.71|0
1750644600000|2025-06-23 02:10:00|39.8|36.8|39.57|36.57|39.8|36.8|39.36|36.36|0
1750644900000|2025-06-23 02:15:00|39.56|36.56|39.49|36.49|39.58|36.58|39.44|36.44|0
1750645200000|2025-06-23 02:20:00|39.47|36.47|39.62|36.62|39.62|36.62|39.47|36.47|0
1750645500000|2025-06-23 02:25:00|39.6|36.6|39.55|36.55|39.6|36.6|39.51|36.51|0
1750645800000|2025-06-23 02:30:00|39.54|36.54|39.4|36.4|39.59|36.59|39.4|36.4|0
1750646100000|2025-06-23 02:35:00|39.41|36.41|39.39|36.39|39.51|36.51|39.37|36.37|0
1750646400000|2025-06-23 02:40:00|39.42|36.42|39.35|36.35|39.43|36.43|39.31|36.31|0
1750646700000|2025-06-23 02:45:00|39.36|36.36|39.4|36.4|39.43|36.43|39.31|36.31|0
1750647000000|2025-06-23 02:50:00|39.37|36.37|39.32|36.32|39.44|36.44|39.3|36.3|0
1750647300000|2025-06-23 02:55:00|39.3|36.3|39.3|36.3|39.41|36.41|39.28|36.28|0
1750647600000|2025-06-23 03:00:00|39.35|36.35|39.25|36.25|39.35|36.35|39.23|36.23|0
1750647900000|2025-06-23 03:05:00|39.26|36.26|38.97|35.97|39.33|36.33|38.97|35.97|0
1750648200000|2025-06-23 03:10:00|38.93|35.93|39.04|36.04|39.14|36.14|38.91|35.91|0
1750648500000|2025-06-23 03:15:00|39.05|36.05|39.07|36.07|39.09|36.09|38.99|35.99|0
1750648800000|2025-06-23 03:20:00|39.04|36.04|39.1|36.1|39.1|36.1|39|36|0
1750649100000|2025-06-23 03:25:00|39.06|36.06|39.05|36.05|39.11|36.11|39.03|36.03|0
1750649400000|2025-06-23 03:30:00|39.04|36.04|39.02|36.02|39.09|36.09|38.99|35.99|0
1750649700000|2025-06-23 03:35:00|39|36|38.94|35.94|39.01|36.01|38.88|35.88|0
1750650000000|2025-06-23 03:40:00|38.93|35.93|38.83|35.83|38.93|35.93|38.75|35.75|0
1750650300000|2025-06-23 03:45:00|38.82|35.82|38.83|35.83|38.9|35.9|38.77|35.77|0
1750650600000|2025-06-23 03:50:00|38.84|35.84|38.86|35.86|38.97|35.97|38.82|35.82|0
1750650900000|2025-06-23 03:55:00|38.85|35.85|38.81|35.81|38.89|35.89|38.79|35.79|0
1750651200000|2025-06-23 04:00:00|38.8|35.8|38.83|35.83|38.89|35.89|38.79|35.79|0
1750651500000|2025-06-23 04:05:00|38.82|35.82|38.86|35.86|38.94|35.94|38.79|35.79|0
1750651800000|2025-06-23 04:10:00|38.85|35.85|38.89|35.89|38.92|35.92|38.85|35.85|0
1750652100000|2025-06-23 04:15:00|38.85|35.85|38.81|35.81|38.87|35.87|38.8|35.8|0
1750652400000|2025-06-23 04:20:00|38.79|35.79|38.66|35.66|38.84|35.84|38.57|35.57|0
1750652700000|2025-06-23 04:25:00|38.65|35.65|38.68|35.68|38.72|35.72|38.61|35.61|0
1750653000000|2025-06-23 04:30:00|38.66|35.66|38.76|35.76|38.8|35.8|38.64|35.64|0
1750653300000|2025-06-23 04:35:00|38.75|35.75|38.72|35.72|38.81|35.81|38.71|35.71|0
1750653600000|2025-06-23 04:40:00|38.8|35.8|38.79|35.79|38.81|35.81|38.68|35.68|0
1750653900000|2025-06-23 04:45:00|38.8|35.8|38.82|35.82|38.85|35.85|38.76|35.76|0
1750654200000|2025-06-23 04:50:00|38.8|35.8|38.88|35.88|38.93|35.93|38.73|35.73|0
1750654500000|2025-06-23 04:55:00|38.9|35.9|38.88|35.88|38.92|35.92|38.81|35.81|0
1750654800000|2025-06-23 05:00:00|38.81|35.81|38.75|35.75|38.84|35.84|38.7|35.7|0
1750655100000|2025-06-23 05:05:00|38.74|35.74|37.68|34.68|38.74|35.74|37.6|34.6|0
1750655400000|2025-06-23 05:10:00|37.67|34.67|37.58|34.58|37.74|34.74|37.5|34.5|0
1750655700000|2025-06-23 05:15:00|37.57|34.57|37.53|34.53|37.6|34.6|37.22|34.22|0
1750656000000|2025-06-23 05:20:00|37.52|34.52|37.75|34.75|37.75|34.75|37.44|34.44|0
1750656300000|2025-06-23 05:25:00|37.77|34.77|37.62|34.62|37.81|34.81|37.58|34.58|0
1750656600000|2025-06-23 05:30:00|37.65|34.65|37.74|34.74|37.86|34.86|37.61|34.61|0
1750656900000|2025-06-23 05:35:00|37.73|34.73|37.77|34.77|37.83|34.83|37.7|34.7|0
1750657200000|2025-06-23 05:40:00|37.78|34.78|37.74|34.74|37.79|34.79|37.68|34.68|0
1750657500000|2025-06-23 05:45:00|37.77|34.77|37.69|34.69|37.84|34.84|37.67|34.67|0
1750657800000|2025-06-23 05:50:00|37.7|34.7|37.69|34.69|37.94|34.94|37.69|34.69|0
1750658100000|2025-06-23 05:55:00|37.67|34.67|37.58|34.58|37.72|34.72|37.53|34.53|0
1750658400000|2025-06-23 06:00:00|37.59|34.59|37.15|34.15|37.63|34.63|36.98|33.98|0
1750658700000|2025-06-23 06:05:00|37.16|34.16|37.19|34.19|37.33|34.33|37.16|34.16|0
1750659000000|2025-06-23 06:10:00|37.2|34.2|37.43|34.43|37.5|34.5|37.18|34.18|0
1750659300000|2025-06-23 06:15:00|37.44|34.44|36.93|34.93|37.44|35|36.83|34.4|0
1750659600000|2025-06-23 06:20:00|36.95|34.95|37.02|35.02|37.05|35.05|36.88|34.88|0
1750659900000|2025-06-23 06:25:00|37.01|35.01|37.06|35.06|37.16|35.16|36.98|34.98|0
1750660200000|2025-06-23 06:30:00|37.04|35.04|36.99|34.99|37.08|35.08|36.86|34.86|0
1750660500000|2025-06-23 06:35:00|37.01|35.01|36.94|34.94|37.02|35.02|36.88|34.88|0
1750660800000|2025-06-23 06:40:00|36.97|34.97|37|35|37.03|35.03|36.93|34.93|0
1750661100000|2025-06-23 06:45:00|36.99|34.99|36.76|34.76|37.03|35.03|36.71|34.71|0
1750661400000|2025-06-23 06:50:00|36.75|34.75|36.37|34.37|36.8|34.8|36.24|34.24|0
1750661700000|2025-06-23 06:55:00|36.39|34.39|36.64|34.64|36.65|34.65|36.36|34.36|0
1750662000000|2025-06-23 07:00:00|36.61|34.61|36.58|34.58|36.72|34.72|36.48|34.48|0
1750662300000|2025-06-23 07:05:00|36.63|34.63|36.24|34.24|36.73|34.73|36.23|34.23|0
1750662600000|2025-06-23 07:10:00|36.22|34.22|35.29|33.29|36.22|34.22|35.2|33.2|0
1750662900000|2025-06-23 07:15:00|35.3|33.3|36.22|34.22|36.28|34.28|35.3|33.3|0
1750663200000|2025-06-23 07:20:00|36.23|34.23|35.82|33.82|36.38|34.38|35.63|33.63|0
1750663500000|2025-06-23 07:25:00|35.87|33.87|35.68|33.68|35.89|33.89|35.67|33.67|0
1750663800000|2025-06-23 07:30:00|35.7|33.7|35.34|33.34|35.79|33.79|35.26|33.26|0
1750664100000|2025-06-23 07:35:00|35.35|33.35|34.76|32.76|35.38|33.38|34.71|32.71|0
1750664400000|2025-06-23 07:40:00|34.71|32.71|35.02|33.02|35.05|33.05|34.49|32.49|0
1750664700000|2025-06-23 07:45:00|34.99|32.99|35.02|33.02|35.02|33.02|34.83|32.83|0
1750665000000|2025-06-23 07:50:00|34.95|32.95|34.68|32.68|34.99|32.99|34.59|32.59|0
1750665300000|2025-06-23 07:55:00|34.66|32.66|34.74|32.74|34.76|32.76|34.55|32.55|0
1750665600000|2025-06-23 08:00:00|34.63|32.63|34.5|32.5|34.87|32.87|34.49|32.49|0
1750665900000|2025-06-23 08:05:00|34.51|32.51|34.11|32.11|34.59|32.59|34.07|32.07|0
1750666200000|2025-06-23 08:10:00|34.12|32.12|33.85|31.85|34.12|32.12|33.36|31.36|0
1750666500000|2025-06-23 08:15:00|33.86|31.86|34.09|32.09|34.17|32.17|33.83|31.83|0
1750666800000|2025-06-23 08:20:00|34.08|32.08|33.97|31.97|34.11|32.11|33.84|31.84|0
1750667100000|2025-06-23 08:25:00|33.96|31.96|34.16|32.16|34.32|32.32|33.94|31.94|0
1750667400000|2025-06-23 08:30:00|34.15|32.15|34.14|32.14|34.3|32.3|34.02|32.02|0
1750667700000|2025-06-23 08:35:00|34.13|32.13|34.06|32.06|34.18|32.18|34.03|32.03|0
1750668000000|2025-06-23 08:40:00|34.08|32.08|34.13|32.13|34.26|32.26|34.02|32.02|0
1750668300000|2025-06-23 08:45:00|34.12|32.12|34.21|32.21|34.22|32.22|34.03|32.03|0
1750668600000|2025-06-23 08:50:00|34.22|32.22|34.25|32.25|34.28|32.28|34.11|32.11|0
1750668900000|2025-06-23 08:55:00|34.24|32.24|34.19|32.19|34.25|32.25|34.05|32.05|0
1750669200000|2025-06-23 09:00:00|34.21|32.21|34.13|32.13|34.28|32.28|34.08|32.08|0
1750669500000|2025-06-23 09:05:00|34.14|32.14|34.75|32.75|34.77|32.77|34.14|32.14|0
1750669800000|2025-06-23 09:10:00|34.74|32.74|34.52|32.52|34.9|32.9|34.42|32.42|0
1750670100000|2025-06-23 09:15:00|34.5|32.5|34.14|32.14|34.58|32.58|34.12|32.12|0
1750670400000|2025-06-23 09:20:00|34.15|32.15|34.33|32.33|34.39|32.39|33.87|31.87|0
1750670700000|2025-06-23 09:25:00|34.32|32.32|34.43|32.43|34.45|32.45|34.32|32.32|0
1750671000000|2025-06-23 09:30:00|34.44|32.44|34.37|32.37|34.59|32.59|34.35|32.35|0
1750671300000|2025-06-23 09:35:00|34.38|32.38|34.59|32.59|34.66|32.66|34.37|32.37|0
1750671600000|2025-06-23 09:40:00|34.58|32.58|34.57|32.57|34.62|32.62|34.53|32.53|0
1750671900000|2025-06-23 09:45:00|34.56|32.56|34.67|32.67|34.67|32.67|34.55|32.55|0
1750672200000|2025-06-23 09:50:00|34.68|32.68|34.63|32.63|34.69|32.69|34.58|32.58|0
1750672500000|2025-06-23 09:55:00|34.64|32.64|34.7|32.7|34.74|32.74|34.59|32.59|0
1750672800000|2025-06-23 10:00:00|34.68|32.68|35.01|33.01|35.19|33.19|34.62|32.62|0
1750673100000|2025-06-23 10:05:00|35.03|33.03|35|33|35.08|33.08|34.86|32.86|0
1750673400000|2025-06-23 10:10:00|34.99|32.99|34.84|32.84|35.37|33.37|34.42|32.42|0
1750673700000|2025-06-23 10:15:00|34.83|32.83|35.26|33.26|35.34|33.34|34.79|32.79|0
1750674000000|2025-06-23 10:20:00|35.28|33.28|35.47|33.47|35.58|33.58|35.2|33.2|0
1750674300000|2025-06-23 10:25:00|35.46|33.46|35.45|33.45|35.52|33.52|35.14|33.14|0
1750674600000|2025-06-23 10:30:00|35.46|33.46|35.55|33.55|35.64|33.64|35.46|33.46|0
1750674900000|2025-06-23 10:35:00|35.57|33.57|35.5|33.5|35.58|33.58|35.41|33.41|0
1750675200000|2025-06-23 10:40:00|35.48|33.48|35.77|33.77|35.85|33.85|35.41|33.41|0
1750675500000|2025-06-23 10:45:00|35.76|33.76|35.86|33.86|35.93|33.93|35.7|33.7|0
1750675800000|2025-06-23 10:50:00|35.84|33.84|35.77|33.77|35.92|33.92|35.71|33.71|0
1750676100000|2025-06-23 10:55:00|35.79|33.79|35.78|33.78|35.94|33.94|35.69|33.69|0
1750676400000|2025-06-23 11:00:00|35.74|33.74|35.92|33.92|35.92|33.92|35.72|33.72|0
1750676700000|2025-06-23 11:05:00|35.91|33.91|36.37|34.37|36.5|34.5|35.9|33.9|0
1750677000000|2025-06-23 11:10:00|36.35|34.35|36.62|34.62|36.78|34.78|36.27|34.27|0
1750677300000|2025-06-23 11:15:00|36.65|34.65|36.76|34.76|36.91|34.91|36.62|34.62|0
1750677600000|2025-06-23 11:20:00|36.83|34.83|37.2|35.2|37.21|35.21|36.8|34.8|0
1750677900000|2025-06-23 11:25:00|37.19|35.19|37.33|35.33|37.4|35.4|37.14|35.14|0
1750678200000|2025-06-23 11:30:00|37.36|35.36|37.22|35.22|37.47|35.47|36.9|34.9|0
1750678500000|2025-06-23 11:35:00|37.21|35.21|37|35|37.27|35.27|36.88|34.88|0
1750678800000|2025-06-23 11:40:00|37.08|35.08|37.62|35.62|37.66|35.66|37.08|35.08|0
1750679100000|2025-06-23 11:45:00|37.63|35.63|37.52|35.52|38.11|36.11|37.52|35.52|0
1750679400000|2025-06-23 11:50:00|37.58|35.58|37.35|35.35|37.75|35.75|37.33|35.33|0
1750679700000|2025-06-23 11:55:00|37.36|35.36|37|35|37.4|35.4|36.95|34.95|0
1750680000000|2025-06-23 12:00:00|36.95|34.95|36.5|34.5|36.95|34.95|36.46|34.46|0
1750680300000|2025-06-23 12:05:00|36.48|34.48|36.73|34.73|36.93|34.93|36.41|34.41|0
1750680600000|2025-06-23 12:10:00|36.72|34.72|35.71|33.71|36.72|34.72|35.71|33.71|0
1750680900000|2025-06-23 12:15:00|35.7|33.7|35.86|33.86|35.9|33.9|35.57|33.57|0
1750681200000|2025-06-23 12:20:00|35.88|33.88|35.69|33.69|36.03|34.03|35.66|33.66|0
1750681500000|2025-06-23 12:25:00|35.72|33.72|35.86|33.86|35.86|33.86|35.48|33.48|0
1750681800000|2025-06-23 12:30:00|35.85|33.85|35.53|33.53|35.91|33.91|35.51|33.51|0
1750682100000|2025-06-23 12:35:00|35.52|33.52|35.2|33.2|35.52|33.52|35.18|33.18|0
1750682400000|2025-06-23 12:40:00|35.19|33.19|35.15|33.15|35.26|33.26|35.12|33.12|0
1750682700000|2025-06-23 12:45:00|35.18|33.18|35.12|33.12|35.24|33.24|35.04|33.04|0
1750683000000|2025-06-23 12:50:00|35.13|33.13|34.89|32.89|35.16|33.16|34.84|32.84|0
1750683300000|2025-06-23 12:55:00|34.92|32.92|34.4|32.4|34.92|32.92|34.35|32.35|0
1750683600000|2025-06-23 13:00:00|34.43|32.43|34.49|32.49|34.55|32.55|33.8|31.8|0
1750683900000|2025-06-23 13:05:00|34.47|32.47|35.12|33.12|35.16|33.16|34.47|32.47|0
1750684200000|2025-06-23 13:10:00|35.09|33.09|35.28|33.28|35.56|33.56|35.09|33.09|0
1750684500000|2025-06-23 13:15:00|35.29|33.29|34.94|32.94|35.35|33.35|34.79|32.79|0
1750684800000|2025-06-23 13:20:00|34.96|32.96|35.04|32.44|35.04|32.96|34.67|32.42|0
1750685100000|2025-06-23 13:25:00|35.06|32.46|35.22|32.62|35.34|32.74|34.96|32.36|0
1750685400000|2025-06-23 13:30:00|35.55|33.55|35.96|33.96|36.45|34.45|35.53|33.53|0
1750685700000|2025-06-23 13:35:00|36|34|34.33|32.33|36.11|34.11|34.33|32.33|0
1750686000000|2025-06-23 13:40:00|34.35|32.35|33.85|31.85|34.41|32.41|33.76|31.76|0
1750686300000|2025-06-23 13:45:00|33.93|31.93|33.1|31.1|33.93|31.93|33|31|0
1750686600000|2025-06-23 13:50:00|33.08|31.08|32.81|30.81|33.38|31.38|32.78|30.78|0
1750686900000|2025-06-23 13:55:00|32.87|30.87|32.69|30.69|33.13|31.13|32.68|30.68|0
1750687200000|2025-06-23 14:00:00|32.63|30.63|31.99|29.99|32.63|30.63|31.97|29.97|0
1750687500000|2025-06-23 14:05:00|31.95|29.95|31.81|29.81|32.02|30.02|31.53|29.53|0
1750687800000|2025-06-23 14:10:00|31.78|29.78|31.99|29.99|32.44|30.44|31.78|29.78|0
1750688100000|2025-06-23 14:15:00|31.96|29.96|31.4|29.4|32.25|30.25|31.29|29.29|0
1750688400000|2025-06-23 14:20:00|31.36|29.36|31.48|29.48|31.66|29.66|31.24|29.24|0
1750688700000|2025-06-23 14:25:00|31.46|29.46|31.85|29.85|32.01|30.01|31.42|29.42|0
1750689000000|2025-06-23 14:30:00|31.83|29.83|31.73|29.73|32.13|30.13|31.66|29.66|0
1750689300000|2025-06-23 14:35:00|31.75|29.75|32.2|30.2|32.25|30.25|31.68|29.68|0
1750689600000|2025-06-23 14:40:00|32.18|30.18|32.19|30.19|32.37|30.37|32.13|30.13|0
1750689900000|2025-06-23 14:45:00|32.23|30.23|32.59|30.59|32.59|30.59|31.99|29.99|0
1750690200000|2025-06-23 14:50:00|32.55|30.55|32.85|30.85|32.97|30.97|32.45|30.45|0
1750690500000|2025-06-23 14:55:00|32.87|30.87|33.53|31.53|33.55|31.55|32.76|30.76|0
1750690800000|2025-06-23 15:00:00|33.49|31.49|32.75|30.75|33.55|31.55|32.68|30.68|0
1750691100000|2025-06-23 15:05:00|32.73|30.73|32.57|30.57|32.75|30.75|32.42|30.42|0
1750691400000|2025-06-23 15:10:00|32.54|30.54|32.49|30.49|32.74|30.74|32.42|30.42|0
1750691700000|2025-06-23 15:15:00|32.48|30.48|32.36|30.36|32.63|30.63|32.29|30.29|0
1750692000000|2025-06-23 15:20:00|32.34|30.34|32.7|30.7|32.82|30.82|32.32|30.32|0
1750692300000|2025-06-23 15:25:00|32.68|30.68|33.41|31.41|33.41|31.41|32.63|30.63|0
1750692600000|2025-06-23 15:30:00|33.37|31.37|33.36|31.36|33.65|31.65|33.13|31.13|0
1750692900000|2025-06-23 15:35:00|33.25|31.25|33.5|31.5|33.55|31.55|33.16|31.16|0
1750693200000|2025-06-23 15:40:00|33.52|31.52|33.88|31.88|33.99|31.99|33.4|31.4|0
1750693500000|2025-06-23 15:45:00|33.9|31.9|34.03|32.03|34.08|32.08|33.83|31.83|0
1750693800000|2025-06-23 15:50:00|34.05|32.05|34.25|32.25|34.3|32.3|33.73|31.73|0
1750694100000|2025-06-23 15:55:00|34.27|32.27|34.26|32.26|34.33|32.33|33.85|31.85|0
1750694400000|2025-06-23 16:00:00|34.28|32.28|34.26|32.26|34.81|32.81|34.2|32.2|0
1750694700000|2025-06-23 16:05:00|34.28|32.28|34.6|32.6|34.65|32.65|34.17|32.17|0
1750695000000|2025-06-23 16:10:00|34.58|32.58|34.39|32.39|34.67|32.67|34.16|32.16|0
1750695300000|2025-06-23 16:15:00|34.41|32.41|34.55|32.55|34.71|32.71|34.24|32.24|0
1750695600000|2025-06-23 16:20:00|34.52|32.52|35.36|33.36|35.46|33.46|34.49|32.49|0
1750695900000|2025-06-23 16:25:00|35.38|33.38|36.35|34.35|36.43|34.43|35.36|33.36|0
1750696200000|2025-06-23 16:30:00|36.4|34.4|37.91|35.91|37.93|35.93|36.37|34.37|0
1750696500000|2025-06-23 16:35:00|37.93|35.93|37.52|35.12|39.3|36.9|37.46|35.06|0
1750696800000|2025-06-23 16:40:00|37.48|35.08|35.15|32.75|38.01|35.61|34.98|32.58|0
1750697100000|2025-06-23 16:45:00|35.12|32.72|35.54|33.14|36.32|33.92|34.45|32.05|0
1750697400000|2025-06-23 16:50:00|35.52|33.12|35.94|33.54|36.5|34.1|35.52|33.12|0
1750697700000|2025-06-23 16:55:00|36.07|33.67|36.87|34.47|36.91|34.51|36.01|33.61|0
1750698000000|2025-06-23 17:00:00|37|34.6|35.03|33.03|37.33|34.93|34.83|32.83|0
1750698300000|2025-06-23 17:05:00|35|33|34.49|32.49|35.53|33.53|34.42|32.42|0
1750698600000|2025-06-23 17:10:00|34.45|32.45|33.95|31.95|34.47|32.47|33.57|31.57|0
1750698900000|2025-06-23 17:15:00|33.93|31.93|33.06|31.06|33.93|31.93|33.06|31.06|0
1750699200000|2025-06-23 17:20:00|33|31|32.34|30.34|33.21|31.21|32.31|30.31|0
1750699500000|2025-06-23 17:25:00|32.28|30.28|31.67|29.67|32.57|30.57|29.83|27.83|0
1750699800000|2025-06-23 17:30:00|31.54|29.54|31.46|29.46|31.59|29.59|31.11|29.11|0
1750700100000|2025-06-23 17:35:00|31.44|29.44|31.19|29.19|31.5|29.5|30.83|28.83|0
1750700400000|2025-06-23 17:40:00|31.13|29.13|31.35|29.35|32.67|30.67|31.09|29.09|0
1750700700000|2025-06-23 17:45:00|31.29|29.29|31.32|29.32|31.34|29.34|31.02|29.02|0
1750701000000|2025-06-23 17:50:00|31.27|29.27|31.84|29.84|31.88|29.88|31.25|29.25|0
1750701300000|2025-06-23 17:55:00|31.82|29.82|31.54|29.54|31.82|29.82|31.41|29.41|0
1750701600000|2025-06-23 18:00:00|31.5|29.5|31.26|29.26|31.72|29.72|31.18|29.18|0
1750701900000|2025-06-23 18:05:00|31.22|29.22|31.27|29.27|31.41|29.41|30.97|28.97|0
1750702200000|2025-06-23 18:10:00|31.25|29.25|31.13|29.13|31.28|29.28|31|29|0
1750702500000|2025-06-23 18:15:00|31.15|29.15|31.3|29.3|31.54|29.54|31.1|29.1|0
1750702800000|2025-06-23 18:20:00|31.28|29.28|31.58|29.58|31.62|29.62|31.21|29.21|0
1750703100000|2025-06-23 18:25:00|31.59|29.59|31.78|29.78|31.78|29.78|31.51|29.51|0
1750703400000|2025-06-23 18:30:00|31.76|29.76|31.79|29.79|32.01|30.01|31.59|29.59|0
1750703700000|2025-06-23 18:35:00|31.76|29.76|31.95|29.95|31.99|29.99|31.66|29.66|0
1750704000000|2025-06-23 18:40:00|31.99|29.99|32.02|30.02|32.21|30.21|31.85|29.85|0
1750704300000|2025-06-23 18:45:00|32.04|30.04|32.17|30.17|32.25|30.25|32.04|30.04|0
1750704600000|2025-06-23 18:50:00|32.15|30.15|32.28|30.28|32.5|30.5|32.15|30.15|0
1750704900000|2025-06-23 18:55:00|32.3|30.3|32.19|30.19|32.46|30.46|32.19|30.19|0
1750705200000|2025-06-23 19:00:00|32.2|30.2|31.52|29.52|32.26|30.26|31.38|29.38|0
1750705500000|2025-06-23 19:05:00|31.54|29.54|31.72|29.72|31.87|29.87|31.54|29.54|0
1750705800000|2025-06-23 19:10:00|31.71|29.71|31.86|29.86|31.89|29.89|31.64|29.64|0
1750706100000|2025-06-23 19:15:00|31.83|29.83|32.06|30.06|32.13|30.13|31.72|29.72|0
1750706400000|2025-06-23 19:20:00|32.08|30.08|31.64|29.64|32.17|30.17|31.62|29.62|0
1750706700000|2025-06-23 19:25:00|31.67|29.67|31.56|29.56|31.79|29.79|31.46|29.46|0
1750707000000|2025-06-23 19:30:00|31.58|29.58|31.65|29.65|31.73|29.73|31.52|29.52|0
1750707300000|2025-06-23 19:35:00|31.63|29.63|31.5|29.5|31.76|29.76|31.46|29.46|0
1750707600000|2025-06-23 19:40:00|31.48|29.48|31.61|29.61|31.76|29.76|31.45|29.45|0
1750707900000|2025-06-23 19:45:00|31.6|29.6|31.48|29.48|31.71|29.71|31.41|29.41|0
1750708200000|2025-06-23 19:50:00|31.43|29.43|30.86|28.86|31.61|29.61|30.64|28.64|0
1750708500000|2025-06-23 19:55:00|30.88|28.88|30.68|28.68|31.04|29.04|30.35|28.35|0
1750708800000|2025-06-23 20:00:00|30.7|28.7|30.87|28.87|31.07|29.07|30.63|28.63|0
1750709100000|2025-06-23 20:05:00|30.89|28.89|30.76|28.76|30.97|28.97|30.74|28.74|0
1750709400000|2025-06-23 20:10:00|30.78|28.78|30.67|28.67|30.87|28.87|30.62|28.62|0
1750709700000|2025-06-23 20:15:00|30.65|28.65|30.74|28.74|30.76|28.76|30.63|28.63|0
1750710000000|2025-06-23 20:20:00|30.76|28.76|30.71|28.71|30.79|28.79|30.69|28.69|0
1750710300000|2025-06-23 20:25:00|30.69|28.69|30.67|28.67|30.79|28.79|30.64|28.64|0
1750710600000|2025-06-23 20:30:00|30.68|28.68|30.67|28.67|30.73|28.73|30.59|28.59|0
1750710900000|2025-06-23 20:35:00|30.66|28.66|30.67|28.67|30.71|28.71|30.64|28.64|0
1750711200000|2025-06-23 20:40:00|30.65|28.65|30.51|28.51|30.67|28.67|30.48|28.48|0
1750711500000|2025-06-23 20:45:00|30.52|28.52|30.55|28.55|30.56|28.56|30.41|28.41|0
1750711800000|2025-06-23 20:50:00|30.51|28.51|30.6|28.6|30.61|28.61|30.45|28.45|0
1750712100000|2025-06-23 20:55:00|30.9|28.3|30.88|28.28|30.95|28.35|30.84|28.24|0
1750712400000|2025-06-23 21:00:00|30.92|28.32|30.9|28.3|30.93|28.33|30.87|28.27|0
1750712700000|2025-06-23 21:05:00|30.89|28.29|30.89|28.29|30.93|28.33|30.89|28.29|0
1750713000000|2025-06-23 21:10:00|30.92|28.32|30.92|28.32|30.92|28.32|30.92|28.32|0
1750713300000|2025-06-23 21:15:00|30.93|28.33|30.93|28.33|30.93|28.33|30.93|28.33|0
1750713600000|2025-06-23 21:20:00|30.92|28.32|30.9|28.3|30.93|28.33|30.9|28.3|0
1750713900000|2025-06-23 21:25:00|30.91|28.31|30.89|28.29|30.93|28.33|30.88|28.28|0
1750714200000|2025-06-23 21:30:00|30.91|28.31|30.86|28.26|30.91|28.31|30.86|28.26|0
1750714500000|2025-06-23 21:35:00|30.88|28.28|30.85|28.25|30.9|28.3|30.85|28.25|0
1750714800000|2025-06-23 21:40:00|30.86|28.26|30.88|28.28|30.89|28.29|30.86|28.26|0
1750715100000|2025-06-23 21:45:00|30.86|28.26|30.87|28.27|30.91|28.31|30.86|28.26|0
1750715400000|2025-06-23 21:50:00|30.86|28.26|30.86|28.26|30.87|28.27|30.86|28.26|0
1750715700000|2025-06-23 21:55:00|30.85|28.25|30.85|28.25|30.89|28.29|30.84|28.24|0
1750716000000|2025-06-23 22:00:00|30.91|28.31|29.96|27.36|30.98|28.38|29.69|27.09|0
1750716300000|2025-06-23 22:05:00|29.94|27.34|29.52|26.92|30.19|27.59|29.52|26.92|0
1750716600000|2025-06-23 22:10:00|29.53|26.93|29.45|26.85|29.89|27.29|29.44|26.84|0
1750716900000|2025-06-23 22:15:00|29.44|26.84|29.41|26.81|29.47|26.87|29.32|26.72|0
1750717200000|2025-06-23 22:20:00|29.42|26.82|28.93|26.33|29.49|26.89|28.91|26.31|0
1750717500000|2025-06-23 22:25:00|28.94|26.34|29.19|26.59|29.2|26.6|28.87|26.27|0
1750717800000|2025-06-23 22:30:00|29.2|26.6|29.19|26.59|29.26|26.66|29.04|26.44|0
1750718100000|2025-06-23 22:35:00|29.18|26.58|29.35|26.75|29.41|26.81|29.07|26.47|0
1750718400000|2025-06-23 22:40:00|29.31|26.71|29.45|26.85|29.5|26.9|29.26|26.66|0
1750718700000|2025-06-23 22:45:00|29.46|26.86|29.6|27|29.6|27|29.45|26.85|0
1750719000000|2025-06-23 22:50:00|29.63|27.03|28.67|26.07|29.66|27.06|28.61|26.01|0
1750719300000|2025-06-23 22:55:00|28.68|26.08|28.33|25.73|28.69|26.09|28.33|25.73|0
1750719600000|2025-06-23 23:00:00|28.31|25.71|28.2|25.6|28.36|25.76|27.95|25.35|0
1750719900000|2025-06-23 23:05:00|28.21|25.61|28.14|25.54|28.37|25.77|28.04|25.44|0
1750720200000|2025-06-23 23:10:00|28.12|25.52|28|25.4|28.14|25.54|27.98|25.38|0
1750720500000|2025-06-23 23:15:00|28.01|25.41|27.81|25.21|28.03|25.43|27.67|25.07|0
1750720800000|2025-06-23 23:20:00|27.8|25.2|27.66|25.06|27.8|25.2|27.58|24.98|0
1750721100000|2025-06-23 23:25:00|27.65|25.05|27.79|25.19|27.84|25.24|27.65|25.05|0
1750721400000|2025-06-23 23:30:00|27.83|25.23|28.02|25.42|28.03|25.43|27.81|25.21|0
1750721700000|2025-06-23 23:35:00|28.01|25.41|27.76|25.16|28.04|25.44|27.6|25|0
1750722000000|2025-06-23 23:40:00|27.73|25.13|27.69|25.09|27.83|25.23|27.66|25.06|0
1750722300000|2025-06-23 23:45:00|27.68|25.08|27.68|25.08|27.79|25.19|27.65|25.05|0
1750722600000|2025-06-23 23:50:00|27.69|25.09|27.78|25.18|27.78|25.18|27.67|25.07|0
1750722900000|2025-06-23 23:55:00|27.8|25.2|27.82|25.22|27.88|25.28|27.66|25.06|0
1750723200000|2025-06-24 00:00:00|27.81|25.21|27.95|25.35|27.97|25.37|27.73|25.13|0
1750723500000|2025-06-24 00:05:00|27.94|25.34|27.75|25.15|27.94|25.34|27.7|25.1|0
1750723800000|2025-06-24 00:10:00|27.73|25.13|27.97|25.37|28.03|25.43|27.73|25.13|0
1750724100000|2025-06-24 00:15:00|27.96|25.36|27.51|25.51|28.43|26.43|27.49|25.26|0
1750724400000|2025-06-24 00:20:00|27.58|25.58|27.42|25.42|27.62|25.62|27.32|25.32|0
1750724700000|2025-06-24 00:25:00|27.4|25.4|27.38|25.38|27.46|25.46|27.33|25.33|0
1750725000000|2025-06-24 00:30:00|27.39|25.39|27.38|25.38|27.45|25.45|27.32|25.32|0
1750725300000|2025-06-24 00:35:00|27.39|25.39|27.47|25.47|27.47|25.47|27.35|25.35|0
1750725600000|2025-06-24 00:40:00|27.48|25.48|27.52|25.52|27.61|25.61|27.42|25.42|0
1750725900000|2025-06-24 00:45:00|27.48|25.48|27.58|25.58|27.89|25.89|27.25|25.25|0
1750726200000|2025-06-24 00:50:00|27.55|25.55|27.29|25.29|27.62|25.62|27.07|25.07|0
1750726500000|2025-06-24 00:55:00|27.26|25.26|27.43|25.43|27.5|25.5|27.15|25.15|0
1750726800000|2025-06-24 01:00:00|27.45|25.45|27.6|25.6|27.66|25.66|27.37|25.37|0
1750727100000|2025-06-24 01:05:00|27.57|25.57|27.38|25.38|27.61|25.61|27.38|25.38|0
1750727400000|2025-06-24 01:10:00|27.37|25.37|27.1|25.1|27.49|25.49|27.05|25.05|0
1750727700000|2025-06-24 01:15:00|27.09|25.09|27.11|25.11|27.14|25.14|27.01|25.01|0
1750728000000|2025-06-24 01:20:00|27.1|25.1|27.13|25.13|27.18|25.18|27.09|25.09|0
1750728300000|2025-06-24 01:25:00|27.16|25.16|27.04|25.04|27.18|25.18|27.01|25.01|0
1750728600000|2025-06-24 01:30:00|27.05|25.05|27.13|25.13|27.23|25.23|26.99|24.99|0
1750728900000|2025-06-24 01:35:00|27.14|25.14|27.05|25.05|27.17|25.17|27.02|25.02|0
1750729200000|2025-06-24 01:40:00|27.09|25.09|27.06|25.06|27.16|25.16|27.02|25.02|0
1750729500000|2025-06-24 01:45:00|27.08|25.08|26.69|24.69|27.11|25.11|26.63|24.63|0
1750729800000|2025-06-24 01:50:00|26.67|24.67|26.7|24.7|26.74|24.74|26.65|24.65|0
1750730100000|2025-06-24 01:55:00|26.71|24.71|26.68|24.68|26.74|24.74|26.67|24.67|0
1750730400000|2025-06-24 02:00:00|26.7|24.7|26.85|24.85|26.91|24.91|26.67|24.67|0
1750730700000|2025-06-24 02:05:00|26.89|24.89|27.49|25.49|27.53|25.53|26.86|24.86|0
1750731000000|2025-06-24 02:10:00|27.51|25.51|27.2|25.2|27.51|25.51|27.13|25.13|0
1750731300000|2025-06-24 02:15:00|27.21|25.21|27.41|25.41|27.46|25.46|27.17|25.17|0
1750731600000|2025-06-24 02:20:00|27.47|25.47|27.39|25.39|27.48|25.48|27.37|25.37|0
1750731900000|2025-06-24 02:25:00|27.42|25.42|27.36|25.36|27.49|25.49|27.29|25.29|0
1750732200000|2025-06-24 02:30:00|27.38|25.38|27.36|25.36|27.38|25.38|27.28|25.28|0
1750732500000|2025-06-24 02:35:00|27.34|25.34|27.4|25.4|27.41|25.41|27.31|25.31|0
1750732800000|2025-06-24 02:40:00|27.41|25.41|27.49|25.49|27.52|25.52|27.41|25.41|0
1750733100000|2025-06-24 02:45:00|27.5|25.5|27.48|25.48|27.55|25.55|27.46|25.46|0
1750733400000|2025-06-24 02:50:00|27.47|25.47|27.4|25.4|27.53|25.53|27.37|25.37|0
1750733700000|2025-06-24 02:55:00|27.39|25.39|27.26|25.26|27.39|25.39|27.25|25.25|0
1750734000000|2025-06-24 03:00:00|27.27|25.27|27.28|25.28|27.34|25.34|27.26|25.26|0
1750734300000|2025-06-24 03:05:00|27.29|25.29|27.3|25.3|27.36|25.36|27.25|25.25|0
1750734600000|2025-06-24 03:10:00|27.29|25.29|27.29|25.29|27.33|25.33|27.25|25.25|0
1750734900000|2025-06-24 03:15:00|27.28|25.28|27.32|25.32|27.37|25.37|27.26|25.26|0
1750735200000|2025-06-24 03:20:00|27.31|25.31|27.1|25.1|27.32|25.32|27.08|25.08|0
1750735500000|2025-06-24 03:25:00|27.09|25.09|27.08|25.08|27.15|25.15|27.07|25.07|0
1750735800000|2025-06-24 03:30:00|27.1|25.1|27.01|25.01|27.13|25.13|27.01|25.01|0
1750736100000|2025-06-24 03:35:00|27.02|25.02|26.93|24.93|27.09|25.09|26.89|24.89|0
1750736400000|2025-06-24 03:40:00|26.94|24.94|26.96|24.96|26.96|24.96|26.92|24.92|0
1750736700000|2025-06-24 03:45:00|26.94|24.94|26.94|24.94|26.97|24.97|26.92|24.92|0
1750737000000|2025-06-24 03:50:00|26.95|24.95|26.88|24.88|27.01|25.01|26.88|24.88|0
1750737300000|2025-06-24 03:55:00|26.89|24.89|26.91|24.91|26.92|24.92|26.86|24.86|0
1750737600000|2025-06-24 04:00:00|26.93|24.93|26.91|24.91|27.6|25.6|26.87|24.87|0
1750737900000|2025-06-24 04:05:00|26.9|24.9|26.89|24.89|26.98|24.98|26.82|24.82|0
1750738200000|2025-06-24 04:10:00|26.91|24.91|27.27|25.27|27.27|25.27|26.87|24.87|0
1750738500000|2025-06-24 04:15:00|27.25|25.25|27.15|25.15|27.39|25.39|27.13|25.13|0
1750738800000|2025-06-24 04:20:00|27.17|25.17|27.07|25.07|27.2|25.2|27.06|25.06|0
1750739100000|2025-06-24 04:25:00|27.06|25.06|27.08|25.08|27.18|25.18|27.03|25.03|0
1750739400000|2025-06-24 04:30:00|27.07|25.07|27.04|25.04|27.1|25.1|27.02|25.02|0
1750739700000|2025-06-24 04:35:00|27.03|25.03|27.04|25.04|27.07|25.07|27|25|0
1750740000000|2025-06-24 04:40:00|27.03|25.03|26.94|24.94|27.07|25.07|26.91|24.91|0
1750740300000|2025-06-24 04:45:00|26.97|24.97|26.94|24.94|27.01|25.01|26.91|24.91|0
1750740600000|2025-06-24 04:50:00|26.96|24.96|26.94|24.94|26.98|24.98|26.93|24.93|0
1750740900000|2025-06-24 04:55:00|26.95|24.95|26.96|24.96|26.97|24.97|26.93|24.93|0
1750741200000|2025-06-24 05:00:00|26.9|24.9|26.87|24.87|26.97|24.97|26.87|24.87|0
1750741500000|2025-06-24 05:05:00|26.88|24.88|26.9|24.9|26.94|24.94|26.85|24.85|0
1750741800000|2025-06-24 05:10:00|26.91|24.91|26.87|24.87|26.94|24.94|26.87|24.87|0
1750742100000|2025-06-24 05:15:00|26.86|24.86|26.92|24.92|26.93|24.93|26.83|24.83|0
1750742400000|2025-06-24 05:20:00|26.93|24.93|26.85|24.85|26.94|24.94|26.84|24.84|0
1750742700000|2025-06-24 05:25:00|26.83|24.83|26.83|24.83|26.87|24.87|26.82|24.82|0
1750743000000|2025-06-24 05:30:00|26.86|24.86|26.31|24.31|26.86|24.86|26.25|24.25|0
1750743300000|2025-06-24 05:35:00|26.32|24.32|26.09|24.09|26.34|24.34|26|24|0
1750743600000|2025-06-24 05:40:00|26.11|24.11|25.92|23.92|26.16|24.16|25.9|23.9|0
1750743900000|2025-06-24 05:45:00|25.95|23.95|25.92|23.92|25.97|23.97|25.85|23.85|0
1750744200000|2025-06-24 05:50:00|25.95|23.95|25.96|23.96|26|24|25.89|23.89|0
1750744500000|2025-06-24 05:55:00|25.97|23.97|25.96|23.96|25.99|23.99|25.91|23.91|0
1750744800000|2025-06-24 06:00:00|25.97|23.97|25.76|23.76|25.97|23.97|25.66|23.66|0
1750745100000|2025-06-24 06:05:00|25.77|23.77|25.55|23.55|25.79|23.79|25.45|23.45|0
1750745400000|2025-06-24 06:10:00|25.54|23.54|25.43|23.43|25.67|23.67|25.29|23.29|0
1750745700000|2025-06-24 06:15:00|25.42|23.42|25.48|23.48|25.52|23.52|25.4|23.4|0
1750746000000|2025-06-24 06:20:00|25.47|23.47|25.67|23.67|25.77|23.77|25.41|23.41|0
1750746300000|2025-06-24 06:25:00|25.65|23.65|24.83|22.83|25.67|23.67|24.82|22.82|0
1750746600000|2025-06-24 06:30:00|24.86|22.86|24.85|22.85|25|23|24.73|22.73|0
1750746900000|2025-06-24 06:35:00|24.87|22.87|25.05|23.05|25.08|23.08|24.78|22.78|0
1750747200000|2025-06-24 06:40:00|25.04|23.04|25.07|23.07|25.11|23.11|25.01|23.01|0
1750747500000|2025-06-24 06:45:00|25.04|23.04|24.91|22.91|25.05|23.05|24.85|22.85|0
1750747800000|2025-06-24 06:50:00|24.9|22.9|24.87|22.87|25.01|23.01|24.83|22.83|0
1750748100000|2025-06-24 06:55:00|24.88|22.88|24.8|22.8|24.88|22.88|24.68|22.68|0
1750748400000|2025-06-24 07:00:00|24.81|22.81|24.78|22.78|25.25|23.25|24.73|22.73|0
1750748700000|2025-06-24 07:05:00|24.79|22.79|24.84|22.84|24.88|22.88|24.37|22.37|0
1750749000000|2025-06-24 07:10:00|24.85|22.85|24.84|22.84|24.97|22.97|24.71|22.71|0
1750749300000|2025-06-24 07:15:00|24.86|22.86|24.6|22.6|24.86|22.86|24.43|22.43|0
1750749600000|2025-06-24 07:20:00|24.62|22.62|24.68|22.68|24.82|22.82|24.52|22.52|0
1750749900000|2025-06-24 07:25:00|24.7|22.7|24.9|22.9|24.9|22.9|24.61|22.61|0
1750750200000|2025-06-24 07:30:00|24.85|22.85|25.54|23.54|25.69|23.69|24.83|22.83|0
1750750500000|2025-06-24 07:35:00|25.52|23.52|25.15|23.15|25.73|23.73|25.12|23.12|0
1750750800000|2025-06-24 07:40:00|25.19|23.19|25.18|23.18|25.3|23.3|25.14|23.14|0
1750751100000|2025-06-24 07:45:00|25.16|23.16|25.11|23.11|25.21|23.21|25.02|23.02|0
1750751400000|2025-06-24 07:50:00|25.1|23.1|25.8|23.8|26.13|24.13|25.04|23.04|0
1750751700000|2025-06-24 07:55:00|25.83|23.83|25.38|23.38|25.97|23.97|25.32|23.32|0
1750752000000|2025-06-24 08:00:00|25.44|23.44|25.63|23.63|25.85|23.85|25.06|23.06|0
1750752300000|2025-06-24 08:05:00|25.65|23.65|25.53|23.53|25.79|23.79|25.5|23.5|0
1750752600000|2025-06-24 08:10:00|25.51|23.51|25.47|23.47|25.58|23.58|25.36|23.36|0
1750752900000|2025-06-24 08:15:00|25.44|23.44|25.62|23.62|25.75|23.75|25.43|23.43|0
1750753200000|2025-06-24 08:20:00|25.63|23.63|25.1|23.1|25.68|23.68|25.08|23.08|0
1750753500000|2025-06-24 08:25:00|25.11|23.11|25.02|23.02|25.23|23.23|25|23|0
1750753800000|2025-06-24 08:30:00|25.03|23.03|25.28|23.28|25.41|23.41|25|23|0
1750754100000|2025-06-24 08:35:00|25.29|23.29|25.35|23.35|25.46|23.46|25.29|23.29|0
1750754400000|2025-06-24 08:40:00|25.34|23.34|25.44|23.44|25.48|23.48|25.3|23.3|0
1750754700000|2025-06-24 08:45:00|25.45|23.45|25.32|23.32|25.51|23.51|25.29|23.29|0
1750755000000|2025-06-24 08:50:00|25.33|23.33|25.35|23.35|25.43|23.43|25.26|23.26|0
1750755300000|2025-06-24 08:55:00|25.37|23.37|25.28|23.28|25.39|23.39|25.22|23.22|0
1750755600000|2025-06-24 09:00:00|25.29|23.29|25.07|23.07|25.29|23.29|24.99|22.99|0
1750755900000|2025-06-24 09:05:00|25.05|23.05|24.98|22.98|25.12|23.12|24.97|22.97|0
1750756200000|2025-06-24 09:10:00|25|23|25.07|23.07|25.08|23.08|24.97|22.97|0
1750756500000|2025-06-24 09:15:00|25.08|23.08|25.03|23.03|25.09|23.09|24.91|22.91|0
1750756800000|2025-06-24 09:20:00|25.04|23.04|24.8|22.8|25.05|23.05|24.77|22.77|0
1750757100000|2025-06-24 09:25:00|24.81|22.81|24.54|22.54|24.85|22.85|24.54|22.54|0
1750757400000|2025-06-24 09:30:00|24.55|22.55|24.37|22.37|24.58|22.58|24.32|22.32|0
1750757700000|2025-06-24 09:35:00|24.36|22.36|24.34|22.34|24.41|22.41|24.3|22.3|0
1750758000000|2025-06-24 09:40:00|24.31|22.31|24.39|22.39|24.4|22.4|24.29|22.29|0
1750758300000|2025-06-24 09:45:00|24.38|22.38|24.58|22.58|24.61|22.61|24.35|22.35|0
1750758600000|2025-06-24 09:50:00|24.59|22.59|24.75|22.75|24.79|22.79|24.58|22.58|0
1750758900000|2025-06-24 09:55:00|24.76|22.76|24.86|22.86|24.97|22.97|24.75|22.75|0
1750759200000|2025-06-24 10:00:00|24.9|22.9|24.91|22.91|25|23|24.71|22.71|0
1750759500000|2025-06-24 10:05:00|24.9|22.9|24.97|22.97|25.06|23.06|24.88|22.88|0
1750759800000|2025-06-24 10:10:00|24.96|22.96|25.12|23.12|25.15|23.15|24.93|22.93|0
1750760100000|2025-06-24 10:15:00|25.09|23.09|25.07|23.07|25.2|23.2|24.97|22.97|0
1750760400000|2025-06-24 10:20:00|25.08|23.08|24.8|22.8|25.1|23.1|24.79|22.79|0
1750760700000|2025-06-24 10:25:00|24.82|22.82|24.92|22.92|24.93|22.93|24.76|22.76|0
1750761000000|2025-06-24 10:30:00|24.91|22.91|25.06|23.06|25.17|23.17|24.91|22.91|0
1750761300000|2025-06-24 10:35:00|25.05|23.05|25.07|23.07|25.12|23.12|24.98|22.98|0
1750761600000|2025-06-24 10:40:00|25.06|23.06|25.02|23.02|25.07|23.07|24.87|22.87|0
1750761900000|2025-06-24 10:45:00|24.98|22.98|24.91|22.91|25.02|23.02|24.9|22.9|0
1750762200000|2025-06-24 10:50:00|24.9|22.9|24.84|22.84|24.94|22.94|24.79|22.79|0
1750762500000|2025-06-24 10:55:00|24.82|22.82|25.06|23.06|25.11|23.11|24.78|22.78|0
1750762800000|2025-06-24 11:00:00|25.07|23.07|25.05|23.05|25.16|23.16|24.93|22.93|0
1750763100000|2025-06-24 11:05:00|25.03|23.03|25.21|23.21|25.21|23.21|24.94|22.94|0
1750763400000|2025-06-24 11:10:00|25.22|23.22|25.22|23.22|25.3|23.3|25.15|23.15|0
1750763700000|2025-06-24 11:15:00|25.21|23.21|25.36|23.36|25.39|23.39|25.16|23.16|0
1750764000000|2025-06-24 11:20:00|25.39|23.39|25.41|23.41|25.66|23.66|25.39|23.39|0
1750764300000|2025-06-24 11:25:00|25.38|23.38|24.95|22.95|25.41|23.41|24.85|22.85|0
1750764600000|2025-06-24 11:30:00|24.92|22.92|25.06|23.06|25.16|23.16|24.74|22.74|0
1750764900000|2025-06-24 11:35:00|25.08|23.08|25.11|23.11|25.19|23.19|25.05|23.05|0
1750765200000|2025-06-24 11:40:00|25.1|23.1|24.98|22.98|25.14|23.14|24.91|22.91|0
1750765500000|2025-06-24 11:45:00|24.97|22.97|24.86|22.86|24.99|22.99|24.86|22.86|0
1750765800000|2025-06-24 11:50:00|24.87|22.87|24.9|22.9|24.97|22.97|24.86|22.86|0
1750766100000|2025-06-24 11:55:00|24.88|22.88|24.96|22.96|25.07|23.07|24.83|22.83|0
1750766400000|2025-06-24 12:00:00|24.98|22.98|24.91|22.91|25.07|23.07|24.84|22.84|0
1750766700000|2025-06-24 12:05:00|24.86|22.86|24.86|22.86|24.89|22.89|24.76|22.76|0
1750767000000|2025-06-24 12:10:00|24.85|22.85|25.07|23.07|25.12|23.12|24.78|22.78|0
1750767300000|2025-06-24 12:15:00|25.05|23.05|25.27|23.27|25.28|23.28|25.03|23.03|0
1750767600000|2025-06-24 12:20:00|25.26|23.26|25.24|23.24|25.31|23.31|25.19|23.19|0
1750767900000|2025-06-24 12:25:00|25.27|23.27|25.22|23.22|25.3|23.3|25.14|23.14|0
1750768200000|2025-06-24 12:30:00|25.23|23.23|25.22|23.22|25.53|23.53|25.11|23.11|0
1750768500000|2025-06-24 12:35:00|25.14|23.14|24.98|22.98|25.14|23.14|24.96|22.96|0
1750768800000|2025-06-24 12:40:00|24.99|22.99|24.97|22.97|25.08|23.08|24.96|22.96|0
1750769100000|2025-06-24 12:45:00|24.96|22.96|25.11|23.11|25.12|23.12|24.94|22.94|0
1750769400000|2025-06-24 12:50:00|25.07|23.07|25.2|23.2|25.29|23.29|25.07|23.07|0
1750769700000|2025-06-24 12:55:00|25.21|23.21|25.12|23.12|25.26|23.26|25.08|23.08|0
1750770000000|2025-06-24 13:00:00|25.13|23.13|24.98|22.98|25.18|23.18|24.96|22.96|0
1750770300000|2025-06-24 13:05:00|25.02|23.02|24.98|22.98|25.06|23.06|24.91|22.91|0
1750770600000|2025-06-24 13:10:00|24.96|22.96|24.91|22.91|25.02|23.02|24.9|22.9|0
1750770900000|2025-06-24 13:15:00|24.94|22.94|24.8|22.8|25.04|23.04|24.67|22.67|0
1750771200000|2025-06-24 13:20:00|24.76|22.76|24.97|22.37|24.98|22.89|24.64|22.37|0
1750771500000|2025-06-24 13:25:00|25.01|22.41|25.2|22.6|25.23|22.63|24.89|22.29|0
1750771800000|2025-06-24 13:30:00|24.9|22.9|24.67|22.67|25.09|23.09|24.53|22.53|0
1750772100000|2025-06-24 13:35:00|24.68|22.68|24.23|22.23|24.68|22.68|24.19|22.19|0
1750772400000|2025-06-24 13:40:00|24.25|22.25|24.17|22.17|24.25|22.25|23.91|21.91|0
1750772700000|2025-06-24 13:45:00|24.19|22.19|24.21|22.21|24.23|22.23|23.9|21.9|0
1750773000000|2025-06-24 13:50:00|24.2|22.2|24.34|22.34|24.47|22.47|24.16|22.16|0
1750773300000|2025-06-24 13:55:00|24.33|22.33|24.57|22.57|24.75|22.75|24.3|22.3|0
1750773600000|2025-06-24 14:00:00|24.62|22.62|24.29|22.29|24.79|22.79|24.29|22.29|0
1750773900000|2025-06-24 14:05:00|24.27|22.27|24.54|22.54|24.76|22.76|24.17|22.17|0
1750774200000|2025-06-24 14:10:00|24.57|22.57|24.44|22.44|24.58|22.58|24.31|22.31|0
1750774500000|2025-06-24 14:15:00|24.42|22.42|24.11|22.11|24.45|22.45|24.05|22.05|0
1750774800000|2025-06-24 14:20:00|24.09|22.09|23.87|21.87|24.11|22.11|23.81|21.81|0
1750775100000|2025-06-24 14:25:00|23.89|21.89|23.87|21.87|24.04|22.04|23.78|21.78|0
1750775400000|2025-06-24 14:30:00|23.84|21.84|23.68|21.68|23.95|21.95|23.61|21.61|0
1750775700000|2025-06-24 14:35:00|23.73|21.73|23.67|21.67|23.79|21.79|23.67|21.67|0
1750776000000|2025-06-24 14:40:00|23.69|21.69|23.38|21.38|23.71|21.71|23.33|21.33|0
1750776300000|2025-06-24 14:45:00|23.4|21.4|23.49|21.49|23.55|21.55|23.32|21.32|0
1750776600000|2025-06-24 14:50:00|23.51|21.51|23.54|21.54|23.65|21.65|23.4|21.4|0
1750776900000|2025-06-24 14:55:00|23.51|21.51|23.67|21.67|23.85|21.85|23.43|21.43|0
1750777200000|2025-06-24 15:00:00|23.64|21.64|23.59|21.59|23.69|21.69|23.37|21.37|0
1750777500000|2025-06-24 15:05:00|23.58|21.58|23.96|21.96|23.99|21.99|23.55|21.55|0
1750777800000|2025-06-24 15:10:00|23.94|21.94|23.79|21.79|23.94|21.94|23.74|21.74|0
1750778100000|2025-06-24 15:15:00|23.8|21.8|23.72|21.72|23.8|21.8|23.6|21.6|0
1750778400000|2025-06-24 15:20:00|23.73|21.73|23.45|21.45|23.75|21.75|23.42|21.42|0
1750778700000|2025-06-24 15:25:00|23.42|21.42|23.49|21.49|23.56|21.56|23.39|21.39|0
1750779000000|2025-06-24 15:30:00|23.48|21.48|23.41|21.41|23.56|21.56|23.39|21.39|0
1750779300000|2025-06-24 15:35:00|23.37|21.37|23.39|21.39|23.43|21.43|23.31|21.31|0
1750779600000|2025-06-24 15:40:00|23.38|21.38|23.42|21.42|23.52|21.52|23.34|21.34|0
1750779900000|2025-06-24 15:45:00|23.41|21.41|23.35|21.35|23.48|21.48|23.33|21.33|0
1750780200000|2025-06-24 15:50:00|23.36|21.36|23.51|21.51|23.61|21.61|23.34|21.34|0
1750780500000|2025-06-24 15:55:00|23.52|21.52|23.56|21.56|23.62|21.62|23.41|21.41|0
1750780800000|2025-06-24 16:00:00|23.54|21.54|23.37|21.37|23.63|21.63|23.34|21.34|0
1750781100000|2025-06-24 16:05:00|23.38|21.38|23.36|21.36|23.49|21.49|23.35|21.35|0
1750781400000|2025-06-24 16:10:00|23.35|21.35|23.37|21.37|23.39|21.39|23.22|21.22|0
1750781700000|2025-06-24 16:15:00|23.36|21.36|23.18|21.18|23.37|21.37|23.16|21.16|0
1750782000000|2025-06-24 16:20:00|23.19|21.19|23.13|21.13|23.33|21.33|23.13|21.13|0
1750782300000|2025-06-24 16:25:00|23.14|21.14|23.03|21.03|23.22|21.22|23.02|21.02|0
1750782600000|2025-06-24 16:30:00|23.02|21.02|23.08|21.08|23.09|21.09|22.93|20.93|0
1750782900000|2025-06-24 16:35:00|23.05|21.05|22.92|20.92|23.09|21.09|22.92|20.92|0
1750783200000|2025-06-24 16:40:00|22.94|20.94|22.79|20.79|22.98|20.98|22.73|20.73|0
1750783500000|2025-06-24 16:45:00|22.78|20.78|22.93|20.93|23.02|21.02|22.75|20.75|0
1750783800000|2025-06-24 16:50:00|22.95|20.95|22.9|20.9|22.99|20.99|22.84|20.84|0
1750784100000|2025-06-24 16:55:00|22.92|20.92|23.08|21.08|23.29|21.29|22.89|20.89|0
1750784400000|2025-06-24 17:00:00|23.07|21.07|22.98|20.98|23.1|21.1|22.92|20.92|0
1750784700000|2025-06-24 17:05:00|22.99|20.99|22.95|20.95|23.11|21.11|22.85|20.85|0
1750785000000|2025-06-24 17:10:00|22.94|20.94|22.88|20.88|23|21|22.85|20.85|0
1750785300000|2025-06-24 17:15:00|22.89|20.89|22.96|20.96|23.03|21.03|22.82|20.82|0
1750785600000|2025-06-24 17:20:00|22.95|20.95|23.27|21.27|23.36|21.36|22.95|20.95|0
1750785900000|2025-06-24 17:25:00|23.29|21.29|23.33|21.33|23.33|21.33|23.2|21.2|0
1750786200000|2025-06-24 17:30:00|23.31|21.31|23.23|21.23|23.33|21.33|23.15|21.15|0
1750786500000|2025-06-24 17:35:00|23.24|21.24|23.25|21.25|23.29|21.29|23.17|21.17|0
1750786800000|2025-06-24 17:40:00|23.27|21.27|23.1|21.1|23.27|21.27|23.02|21.02|0
1750787100000|2025-06-24 17:45:00|23.11|21.11|22.93|20.93|23.13|21.13|22.86|20.86|0
1750787400000|2025-06-24 17:50:00|22.94|20.94|22.86|20.86|23|21|22.84|20.84|0
1750787700000|2025-06-24 17:55:00|22.87|20.87|22.91|20.91|22.92|20.92|22.83|20.83|0
1750788000000|2025-06-24 18:00:00|22.89|20.89|22.85|20.85|22.94|20.94|22.78|20.78|0
1750788300000|2025-06-24 18:05:00|22.84|20.84|22.87|20.87|23.01|21.01|22.84|20.84|0
1750788600000|2025-06-24 18:10:00|22.89|20.89|22.94|20.94|23.01|21.01|22.83|20.83|0
1750788900000|2025-06-24 18:15:00|22.93|20.93|22.94|20.94|23.01|21.01|22.82|20.82|0
1750789200000|2025-06-24 18:20:00|22.93|20.93|22.85|20.85|22.94|20.94|22.75|20.75|0
1750789500000|2025-06-24 18:25:00|22.84|20.84|22.87|20.87|22.92|20.92|22.76|20.76|0
1750789800000|2025-06-24 18:30:00|22.89|20.89|22.82|20.82|22.9|20.9|22.82|20.82|0
1750790100000|2025-06-24 18:35:00|22.81|20.81|22.6|20.6|22.81|20.81|22.57|20.57|0
1750790400000|2025-06-24 18:40:00|22.58|20.58|22.58|20.58|22.63|20.63|22.51|20.51|0
1750790700000|2025-06-24 18:45:00|22.63|20.63|22.62|20.62|22.66|20.66|22.52|20.52|0
1750791000000|2025-06-24 18:50:00|22.63|20.63|22.68|20.68|22.74|20.74|22.6|20.6|0
1750791300000|2025-06-24 18:55:00|22.7|20.7|22.58|20.58|22.75|20.75|22.52|20.52|0
1750791600000|2025-06-24 19:00:00|22.57|20.57|22.47|20.47|22.57|20.57|22.36|20.36|0
1750791900000|2025-06-24 19:05:00|22.48|20.48|22.33|20.33|22.5|20.5|22.31|20.31|0
1750792200000|2025-06-24 19:10:00|22.36|20.36|22.3|20.3|22.42|20.42|22.3|20.3|0
1750792500000|2025-06-24 19:15:00|22.32|20.32|22.34|20.34|22.34|20.34|22.24|20.24|0
1750792800000|2025-06-24 19:20:00|22.28|20.28|22.28|20.28|22.38|20.38|22.25|20.25|0
1750793100000|2025-06-24 19:25:00|22.27|20.27|22.38|20.38|22.43|20.43|22.27|20.27|0
1750793400000|2025-06-24 19:30:00|22.39|20.39|22.35|20.35|22.45|20.45|22.24|20.24|0
1750793700000|2025-06-24 19:35:00|22.36|20.36|22.44|20.44|22.44|20.44|22.3|20.3|0
1750794000000|2025-06-24 19:40:00|22.39|20.39|22.41|20.41|22.44|20.44|22.34|20.34|0
1750794300000|2025-06-24 19:45:00|22.44|20.44|22.52|20.52|22.56|20.56|22.37|20.37|0
1750794600000|2025-06-24 19:50:00|22.57|20.57|22.72|20.72|22.72|20.72|22.43|20.43|0
1750794900000|2025-06-24 19:55:00|22.79|20.79|22.4|20.4|22.81|20.81|22.22|20.22|0
1750795200000|2025-06-24 20:00:00|22.37|20.37|22.5|20.5|22.59|20.59|22.31|20.31|0
1750795500000|2025-06-24 20:05:00|22.54|20.54|22.47|20.47|22.56|20.56|22.45|20.45|0
1750795800000|2025-06-24 20:10:00|22.48|20.48|22.44|20.44|22.48|20.48|22.37|20.37|0
1750796100000|2025-06-24 20:15:00|22.43|20.43|22.49|20.49|22.5|20.5|22.41|20.41|0
1750796400000|2025-06-24 20:20:00|22.51|20.51|22.5|20.5|22.51|20.51|22.42|20.42|0
1750796700000|2025-06-24 20:25:00|22.48|20.48|22.48|20.48|22.51|20.51|22.43|20.43|0
1750797000000|2025-06-24 20:30:00|22.5|20.5|22.48|20.48|22.53|20.53|22.47|20.47|0
1750797300000|2025-06-24 20:35:00|22.5|20.5|22.5|20.5|22.51|20.51|22.42|20.42|0
1750797600000|2025-06-24 20:40:00|22.49|20.49|22.43|20.43|22.5|20.5|22.41|20.41|0
1750797900000|2025-06-24 20:45:00|22.45|20.45|22.38|20.38|22.45|20.45|22.34|20.34|0
1750798200000|2025-06-24 20:50:00|22.4|20.4|22.39|20.39|22.43|20.43|22.35|20.35|0
1750798500000|2025-06-24 20:55:00|22.69|20.09|22.73|20.13|22.73|20.13|22.68|20.08|0
1750798800000|2025-06-24 21:00:00|22.71|20.11|22.67|20.07|22.73|20.13|22.66|20.06|0
1750799100000|2025-06-24 21:05:00|22.66|20.06|22.53|19.93|22.66|20.06|22.53|19.93|0
1750799400000|2025-06-24 21:10:00|22.56|19.96|22.6|20|22.61|20.01|22.55|19.95|0
1750799700000|2025-06-24 21:15:00|22.61|20.01|22.59|19.99|22.63|20.03|22.59|19.99|0
1750800000000|2025-06-24 21:20:00|22.58|19.98|22.59|19.99|22.59|19.99|22.58|19.98|0
1750800300000|2025-06-24 21:25:00|22.62|20.02|22.65|20.05|22.65|20.05|22.62|20.02|0
1750800600000|2025-06-24 21:30:00|22.66|20.06|22.65|20.05|22.67|20.07|22.64|20.04|0
1750800900000|2025-06-24 21:35:00|22.66|20.06|22.76|20.16|22.79|20.19|22.65|20.05|0
1750801200000|2025-06-24 21:40:00|22.74|20.14|22.72|20.12|22.74|20.14|22.68|20.08|0
1750801500000|2025-06-24 21:45:00|22.71|20.11|22.69|20.09|22.71|20.11|22.69|20.09|0
1750801800000|2025-06-24 21:50:00|22.68|20.08|22.7|20.1|22.7|20.1|22.68|20.08|0
1750802100000|2025-06-24 21:55:00|22.69|20.09|22.7|20.1|22.7|20.1|22.68|20.08|0
1750802400000|2025-06-24 22:00:00|22.73|20.13|22.94|20.34|22.99|20.39|22.73|20.13|0
1750802700000|2025-06-24 22:05:00|22.9|20.3|22.87|20.27|22.97|20.37|22.86|20.26|0
1750803000000|2025-06-24 22:10:00|22.86|20.26|22.85|20.25|22.88|20.28|22.81|20.21|0
1750803300000|2025-06-24 22:15:00|22.86|20.26|22.88|20.28|22.97|20.37|22.83|20.23|0
1750803600000|2025-06-24 22:20:00|22.89|20.29|22.88|20.28|22.91|20.31|22.77|20.17|0
1750803900000|2025-06-24 22:25:00|22.87|20.27|22.78|20.18|22.88|20.28|22.78|20.18|0
1750804200000|2025-06-24 22:30:00|22.77|20.17|22.83|20.23|22.88|20.28|22.76|20.16|0
1750804500000|2025-06-24 22:35:00|22.85|20.25|22.94|20.34|22.94|20.34|22.83|20.23|0
1750804800000|2025-06-24 22:40:00|22.93|20.33|22.81|20.21|22.94|20.34|22.78|20.18|0
1750805100000|2025-06-24 22:45:00|22.83|20.23|22.78|20.18|22.83|20.23|22.77|20.17|0
1750805400000|2025-06-24 22:50:00|22.8|20.2|22.82|20.22|22.87|20.27|22.77|20.17|0
1750805700000|2025-06-24 22:55:00|22.84|20.24|22.84|20.24|22.84|20.24|22.82|20.22|0
1750806000000|2025-06-24 23:00:00|22.83|20.23|22.79|20.19|22.83|20.23|22.67|20.07|0
1750806300000|2025-06-24 23:05:00|22.82|20.22|22.8|20.2|22.86|20.26|22.79|20.19|0
1750806600000|2025-06-24 23:10:00|22.81|20.21|22.83|20.23|22.85|20.25|22.78|20.18|0
1750806900000|2025-06-24 23:15:00|22.82|20.22|22.91|20.31|22.94|20.34|22.82|20.22|0
1750807200000|2025-06-24 23:20:00|22.9|20.3|22.83|20.23|22.9|20.3|22.81|20.21|0
1750807500000|2025-06-24 23:25:00|22.82|20.22|22.8|20.2|22.83|20.23|22.77|20.17|0
1750807800000|2025-06-24 23:30:00|22.81|20.21|22.85|20.25|22.86|20.26|22.8|20.2|0
1750808100000|2025-06-24 23:35:00|22.84|20.24|22.79|20.19|22.85|20.25|22.78|20.18|0
1750808400000|2025-06-24 23:40:00|22.8|20.2|22.76|20.16|22.82|20.22|22.75|20.15|0
1750808700000|2025-06-24 23:45:00|22.75|20.15|22.76|20.16|22.78|20.18|22.73|20.13|0
1750809000000|2025-06-24 23:50:00|22.78|20.18|22.78|20.18|22.79|20.19|22.72|20.12|0
1750809300000|2025-06-24 23:55:00|22.77|20.17|22.52|19.92|22.77|20.17|22.46|19.86|0
1750809600000|2025-06-25 00:00:00|22.49|19.89|22.6|20|22.61|20.01|22.49|19.89|0
1750809900000|2025-06-25 00:05:00|22.61|20.01|22.46|19.86|22.61|20.01|22.43|19.83|0
1750810200000|2025-06-25 00:10:00|22.45|19.85|22.45|19.85|22.53|19.93|22.41|19.81|0
1750810500000|2025-06-25 00:15:00|22.46|19.86|22.17|20.17|22.46|20.2|22.11|19.77|0
1750810800000|2025-06-25 00:20:00|22.16|20.16|22.19|20.19|22.23|20.23|22.13|20.13|0
1750811100000|2025-06-25 00:25:00|22.17|20.17|22.19|20.19|22.21|20.21|22.11|20.11|0
1750811400000|2025-06-25 00:30:00|22.18|20.18|22.2|20.2|22.22|20.22|22.15|20.15|0
1750811700000|2025-06-25 00:35:00|22.16|20.16|22.4|20.4|22.4|20.4|22.16|20.16|0
1750812000000|2025-06-25 00:40:00|22.38|20.38|22.26|20.26|22.4|20.4|22.26|20.26|0
1750812300000|2025-06-25 00:45:00|22.25|20.25|22.33|20.33|22.33|20.33|22.25|20.25|0
1750812600000|2025-06-25 00:50:00|22.34|20.34|22.32|20.32|22.36|20.36|22.29|20.29|0
1750812900000|2025-06-25 00:55:00|22.3|20.3|22.35|20.35|22.35|20.35|22.3|20.3|0
1750813200000|2025-06-25 01:00:00|22.38|20.38|22.34|20.34|22.4|20.4|22.32|20.32|0
1750813500000|2025-06-25 01:05:00|22.33|20.33|22.33|20.33|22.41|20.41|22.31|20.31|0
1750813800000|2025-06-25 01:10:00|22.32|20.32|22.33|20.33|22.35|20.35|22.28|20.28|0
1750814100000|2025-06-25 01:15:00|22.34|20.34|22.37|20.37|22.4|20.4|22.31|20.31|0
1750814400000|2025-06-25 01:20:00|22.36|20.36|22.43|20.43|22.44|20.44|22.36|20.36|0
1750814700000|2025-06-25 01:25:00|22.44|20.44|22.43|20.43|22.49|20.49|22.4|20.4|0
1750815000000|2025-06-25 01:30:00|22.44|20.44|22.5|20.5|22.51|20.51|22.42|20.42|0
1750815300000|2025-06-25 01:35:00|22.48|20.48|22.47|20.47|22.51|20.51|22.44|20.44|0
1750815600000|2025-06-25 01:40:00|22.48|20.48|22.5|20.5|22.53|20.53|22.46|20.46|0
1750815900000|2025-06-25 01:45:00|22.47|20.47|22.47|20.47|22.51|20.51|22.43|20.43|0
1750816200000|2025-06-25 01:50:00|22.49|20.49|22.44|20.44|22.54|20.54|22.44|20.44|0
1750816500000|2025-06-25 01:55:00|22.42|20.42|22.58|20.58|22.6|20.6|22.42|20.42|0
1750816800000|2025-06-25 02:00:00|22.56|20.56|22.59|20.59|22.61|20.61|22.56|20.56|0
1750817100000|2025-06-25 02:05:00|22.58|20.58|22.59|20.59|22.6|20.6|22.56|20.56|0
1750817400000|2025-06-25 02:10:00|22.57|20.57|22.57|20.57|22.61|20.61|22.56|20.56|0
1750817700000|2025-06-25 02:15:00|22.58|20.58|22.57|20.57|22.6|20.6|22.56|20.56|0
1750818000000|2025-06-25 02:20:00|22.55|20.55|22.56|20.56|22.61|20.61|22.55|20.55|0
1750818300000|2025-06-25 02:25:00|22.58|20.58|22.58|20.58|22.61|20.61|22.56|20.56|0
1750818600000|2025-06-25 02:30:00|22.59|20.59|22.58|20.58|22.59|20.59|22.54|20.54|0
1750818900000|2025-06-25 02:35:00|22.57|20.57|22.57|20.57|22.59|20.59|22.55|20.55|0
1750819200000|2025-06-25 02:40:00|22.56|20.56|22.53|20.53|22.56|20.56|22.51|20.51|0
1750819500000|2025-06-25 02:45:00|22.54|20.54|22.53|20.53|22.56|20.56|22.52|20.52|0
1750819800000|2025-06-25 02:50:00|22.52|20.52|22.52|20.52|22.55|20.55|22.5|20.5|0
1750820100000|2025-06-25 02:55:00|22.54|20.54|22.53|20.53|22.57|20.57|22.51|20.51|0
1750820400000|2025-06-25 03:00:00|22.52|20.52|22.38|20.38|22.55|20.55|22.37|20.37|0
1750820700000|2025-06-25 03:05:00|22.39|20.39|22.32|20.32|22.4|20.4|22.32|20.32|0
1750821000000|2025-06-25 03:10:00|22.33|20.33|22.35|20.35|22.37|20.37|22.3|20.3|0
1750821300000|2025-06-25 03:15:00|22.37|20.37|22.33|20.33|22.38|20.38|22.31|20.31|0
1750821600000|2025-06-25 03:20:00|22.32|20.32|22.33|20.33|22.35|20.35|22.3|20.3|0
1750821900000|2025-06-25 03:25:00|22.34|20.34|22.26|20.26|22.37|20.37|22.26|20.26|0
1750822200000|2025-06-25 03:30:00|22.29|20.29|22.18|20.18|22.29|20.29|22.15|20.15|0
1750822500000|2025-06-25 03:35:00|22.19|20.19|22.18|20.18|22.22|20.22|22.16|20.16|0
1750822800000|2025-06-25 03:40:00|22.2|20.2|22.25|20.25|22.27|20.27|22.18|20.18|0
1750823100000|2025-06-25 03:45:00|22.24|20.24|22.25|20.25|22.28|20.28|22.23|20.23|0
1750823400000|2025-06-25 03:50:00|22.24|20.24|22.24|20.24|22.26|20.26|22.2|20.2|0
1750823700000|2025-06-25 03:55:00|22.22|20.22|22.25|20.25|22.25|20.25|22.21|20.21|0
1750824000000|2025-06-25 04:00:00|22.24|20.24|22.22|20.22|22.25|20.25|22.21|20.21|0
1750824300000|2025-06-25 04:05:00|22.25|20.25|22.23|20.23|22.25|20.25|22.2|20.2|0
1750824600000|2025-06-25 04:10:00|22.24|20.24|22.23|20.23|22.26|20.26|22.21|20.21|0
1750824900000|2025-06-25 04:15:00|22.22|20.22|22.24|20.24|22.26|20.26|22.21|20.21|0
1750825200000|2025-06-25 04:20:00|22.23|20.23|22.24|20.24|22.27|20.27|22.21|20.21|0
1750825500000|2025-06-25 04:25:00|22.23|20.23|22.25|20.25|22.26|20.26|22.22|20.22|0
1750825800000|2025-06-25 04:30:00|22.23|20.23|22.13|20.13|22.25|20.25|22.13|20.13|0
1750826100000|2025-06-25 04:35:00|22.15|20.15|22.19|20.19|22.2|20.2|22.12|20.12|0
1750826400000|2025-06-25 04:40:00|22.18|20.18|22.19|20.19|22.2|20.2|22.18|20.18|0
1750826700000|2025-06-25 04:45:00|22.2|20.2|22.16|20.16|22.2|20.2|22.16|20.16|0
1750827000000|2025-06-25 04:50:00|22.18|20.18|22.19|20.19|22.22|20.22|22.15|20.15|0
1750827300000|2025-06-25 04:55:00|22.18|20.18|22.19|20.19|22.2|20.2|22.16|20.16|0
1750827600000|2025-06-25 05:00:00|22.2|20.2|22.1|20.1|22.2|20.2|22.09|20.09|0
1750827900000|2025-06-25 05:05:00|22.12|20.12|22.01|20.01|22.12|20.12|21.99|19.99|0
1750828200000|2025-06-25 05:10:00|22|20|21.97|19.97|22.01|20.01|21.94|19.94|0
1750828500000|2025-06-25 05:15:00|21.96|19.96|21.96|19.96|22.01|20.01|21.96|19.96|0
1750828800000|2025-06-25 05:20:00|21.97|19.97|21.99|19.99|22.01|20.01|21.95|19.95|0
1750829100000|2025-06-25 05:25:00|22|20|22.01|20.01|22.01|20.01|21.94|19.94|0
1750829400000|2025-06-25 05:30:00|22.02|20.02|22|20|22.02|20.02|21.93|19.93|0
1750829700000|2025-06-25 05:35:00|21.99|19.99|21.96|19.96|22.01|20.01|21.93|19.93|0
1750830000000|2025-06-25 05:40:00|21.98|19.98|21.98|19.98|22.01|20.01|21.94|19.94|0
1750830300000|2025-06-25 05:45:00|21.97|19.97|22.01|20.01|22.01|20.01|21.96|19.96|0
1750830600000|2025-06-25 05:50:00|22|20|22.04|20.04|22.06|20.06|21.97|19.97|0
1750830900000|2025-06-25 05:55:00|22.05|20.05|22.04|20.04|22.07|20.07|22.02|20.02|0
1750831200000|2025-06-25 06:00:00|22.06|20.06|22.05|20.05|22.08|20.08|22.02|20.02|0
1750831500000|2025-06-25 06:05:00|22.07|20.07|22.01|20.01|22.07|20.07|22|20|0
1750831800000|2025-06-25 06:10:00|22.02|20.02|22.03|20.03|22.05|20.05|22|20|0
1750832100000|2025-06-25 06:15:00|22.04|20.04|22.06|20.06|22.11|20.11|22.02|20.02|0
1750832400000|2025-06-25 06:20:00|22.07|20.07|22.13|20.13|22.15|20.15|22.05|20.05|0
1750832700000|2025-06-25 06:25:00|22.12|20.12|22.1|20.1|22.16|20.16|22.09|20.09|0
1750833000000|2025-06-25 06:30:00|22.09|20.09|22.13|20.13|22.17|20.17|22.09|20.09|0
1750833300000|2025-06-25 06:35:00|22.16|20.16|22.14|20.14|22.16|20.16|22.07|20.07|0
1750833600000|2025-06-25 06:40:00|22.15|20.15|22.13|20.13|22.16|20.16|22.12|20.12|0
1750833900000|2025-06-25 06:45:00|22.12|20.12|22.12|20.12|22.17|20.17|22.11|20.11|0
1750834200000|2025-06-25 06:50:00|22.11|20.11|22.13|20.13|22.17|20.17|22.11|20.11|0
1750834500000|2025-06-25 06:55:00|22.14|20.14|22.19|20.19|22.19|20.19|22.1|20.1|0
1750834800000|2025-06-25 07:00:00|22.17|20.17|22.09|20.09|22.19|20.19|22.08|20.08|0
1750835100000|2025-06-25 07:05:00|22.1|20.1|22.08|20.08|22.2|20.2|22.08|20.08|0
1750835400000|2025-06-25 07:10:00|22.1|20.1|22.15|20.15|22.22|20.22|22.04|20.04|0
1750835700000|2025-06-25 07:15:00|22.14|20.14|22.1|20.1|22.16|20.16|22.05|20.05|0
1750836000000|2025-06-25 07:20:00|22.11|20.11|22.08|20.08|22.11|20.11|22.06|20.06|0
1750836300000|2025-06-25 07:25:00|22.07|20.07|22.06|20.06|22.11|20.11|22.04|20.04|0
1750836600000|2025-06-25 07:30:00|22.03|20.03|22.12|20.12|22.17|20.17|22.01|20.01|0
1750836900000|2025-06-25 07:35:00|22.1|20.1|22.08|20.08|22.14|20.14|22.04|20.04|0
1750837200000|2025-06-25 07:40:00|22.09|20.09|22.14|20.14|22.14|20.14|22.05|20.05|0
1750837500000|2025-06-25 07:45:00|22.16|20.16|22.24|20.24|22.28|20.28|22.16|20.16|0
1750837800000|2025-06-25 07:50:00|22.23|20.23|22.2|20.2|22.28|20.28|22.18|20.18|0
1750838100000|2025-06-25 07:55:00|22.19|20.19|22.19|20.19|22.25|20.25|22.12|20.12|0
1750838400000|2025-06-25 08:00:00|22.16|20.16|22.15|20.15|22.18|20.18|22.07|20.07|0
1750838700000|2025-06-25 08:05:00|22.17|20.17|22.2|20.2|22.22|20.22|22.13|20.13|0
1750839000000|2025-06-25 08:10:00|22.19|20.19|22.23|20.23|22.29|20.29|22.18|20.18|0
1750839300000|2025-06-25 08:15:00|22.21|20.21|22.19|20.19|22.22|20.22|22.08|20.08|0
1750839600000|2025-06-25 08:20:00|22.18|20.18|22.19|20.19|22.2|20.2|22.14|20.14|0
1750839900000|2025-06-25 08:25:00|22.17|20.17|22.24|20.24|22.29|20.29|22.07|20.07|0
1750840200000|2025-06-25 08:30:00|22.26|20.26|22.3|20.3|22.41|20.41|22.24|20.24|0
1750840500000|2025-06-25 08:35:00|22.29|20.29|22.19|20.19|22.32|20.32|22.19|20.19|0
1750840800000|2025-06-25 08:40:00|22.23|20.23|22.23|20.23|22.25|20.25|22.19|20.19|0
1750841100000|2025-06-25 08:45:00|22.22|20.22|22.23|20.23|22.26|20.26|22.2|20.2|0
1750841400000|2025-06-25 08:50:00|22.21|20.21|22.22|20.22|22.25|20.25|22.21|20.21|0
1750841700000|2025-06-25 08:55:00|22.21|20.21|22.05|20.05|22.26|20.26|22.05|20.05|0
1750842000000|2025-06-25 09:00:00|22.06|20.06|21.97|19.97|22.06|20.06|21.91|19.91|0
1750842300000|2025-06-25 09:05:00|21.98|19.98|21.99|19.99|22|20|21.93|19.93|0
1750842600000|2025-06-25 09:10:00|22|20|21.98|19.98|22.01|20.01|21.96|19.96|0
1750842900000|2025-06-25 09:15:00|21.97|19.97|21.97|19.97|22.01|20.01|21.97|19.97|0
1750843200000|2025-06-25 09:20:00|21.96|19.96|21.78|19.78|21.98|19.98|21.76|19.76|0
1750843500000|2025-06-25 09:25:00|21.76|19.76|22.05|20.05|22.05|20.05|21.76|19.76|0
1750843800000|2025-06-25 09:30:00|22.06|20.06|22.03|20.03|22.06|20.06|21.99|19.99|0
1750844100000|2025-06-25 09:35:00|22.04|20.04|22.08|20.08|22.1|20.1|22.01|20.01|0
1750844400000|2025-06-25 09:40:00|22.07|20.07|22.08|20.08|22.09|20.09|22.07|20.07|0
1750844700000|2025-06-25 09:45:00|22.09|20.09|22.08|20.08|22.1|20.1|22.06|20.06|0
1750845000000|2025-06-25 09:50:00|22.07|20.07|22.09|20.09|22.11|20.11|22.04|20.04|0
1750845300000|2025-06-25 09:55:00|22.07|20.07|22.12|20.12|22.16|20.16|22.05|20.05|0
1750845600000|2025-06-25 10:00:00|22.11|20.11|22.13|20.13|22.16|20.16|22.11|20.11|0
1750845900000|2025-06-25 10:05:00|22.15|20.15|22.18|20.18|22.18|20.18|22.12|20.12|0
1750846200000|2025-06-25 10:10:00|22.16|20.16|22.27|20.27|22.31|20.31|22.16|20.16|0
1750846500000|2025-06-25 10:15:00|22.26|20.26|22.28|20.28|22.3|20.3|22.25|20.25|0
1750846800000|2025-06-25 10:20:00|22.29|20.29|22.26|20.26|22.31|20.31|22.24|20.24|0
1750847100000|2025-06-25 10:25:00|22.24|20.24|22.27|20.27|22.3|20.3|22.2|20.2|0
1750847400000|2025-06-25 10:30:00|22.29|20.29|22.12|20.12|22.29|20.29|22.03|20.03|0
1750847700000|2025-06-25 10:35:00|22.1|20.1|22.03|20.03|22.1|20.1|22|20|0
1750848000000|2025-06-25 10:40:00|22.02|20.02|22.04|20.04|22.06|20.06|21.99|19.99|0
1750848300000|2025-06-25 10:45:00|22.02|20.02|22.03|20.03|22.07|20.07|22|20|0
1750848600000|2025-06-25 10:50:00|22.04|20.04|21.96|19.96|22.07|20.07|21.95|19.95|0
1750848900000|2025-06-25 10:55:00|21.97|19.97|21.96|19.96|21.99|19.99|21.82|19.82|0
1750849200000|2025-06-25 11:00:00|21.94|19.94|21.97|19.97|22.03|20.03|21.93|19.93|0
1750849500000|2025-06-25 11:05:00|21.96|19.96|21.96|19.96|22.03|20.03|21.94|19.94|0
1750849800000|2025-06-25 11:10:00|21.97|19.97|21.99|19.99|22.01|20.01|21.96|19.96|0
1750850100000|2025-06-25 11:15:00|22|20|21.96|19.96|22.02|20.02|21.93|19.93|0
1750850400000|2025-06-25 11:20:00|21.98|19.98|21.92|19.92|21.99|19.99|21.91|19.91|0
1750850700000|2025-06-25 11:25:00|21.94|19.94|21.93|19.93|21.95|19.95|21.9|19.9|0
1750851000000|2025-06-25 11:30:00|21.92|19.92|21.73|19.73|21.95|19.95|21.71|19.71|0
1750851300000|2025-06-25 11:35:00|21.72|19.72|21.78|19.78|21.8|19.8|21.72|19.72|0
1750851600000|2025-06-25 11:40:00|21.76|19.76|21.73|19.73|21.82|19.82|21.69|19.69|0
1750851900000|2025-06-25 11:45:00|21.75|19.75|21.62|19.62|21.75|19.75|21.6|19.6|0
1750852200000|2025-06-25 11:50:00|21.63|19.63|21.43|19.43|21.64|19.64|21.4|19.4|0
1750852500000|2025-06-25 11:55:00|21.45|19.45|21.44|19.44|21.47|19.47|21.4|19.4|0
1750852800000|2025-06-25 12:00:00|21.43|19.43|21.44|19.44|21.46|19.46|21.33|19.33|0
1750853100000|2025-06-25 12:05:00|21.45|19.45|21.41|19.41|21.45|19.45|21.33|19.33|0
1750853400000|2025-06-25 12:10:00|21.39|19.39|21.38|19.38|21.43|19.43|21.37|19.37|0
1750853700000|2025-06-25 12:15:00|21.39|19.39|21.39|19.39|21.42|19.42|21.35|19.35|0
1750854000000|2025-06-25 12:20:00|21.41|19.41|21.53|19.53|21.55|19.55|21.38|19.38|0
1750854300000|2025-06-25 12:25:00|21.52|19.52|21.53|19.53|21.56|19.56|21.49|19.49|0
1750854600000|2025-06-25 12:30:00|21.55|19.55|21.57|19.57|21.59|19.59|21.19|19.19|0
1750854900000|2025-06-25 12:35:00|21.55|19.55|21.47|19.47|21.57|19.57|21.46|19.46|0
1750855200000|2025-06-25 12:40:00|21.48|19.48|21.4|19.4|21.51|19.51|21.33|19.33|0
1750855500000|2025-06-25 12:45:00|21.41|19.41|21.4|19.4|21.41|19.41|21.35|19.35|0
1750855800000|2025-06-25 12:50:00|21.39|19.39|21.36|19.36|21.49|19.49|21.34|19.34|0
1750856100000|2025-06-25 12:55:00|21.34|19.34|21.34|19.34|21.4|19.4|21.31|19.31|0
1750856400000|2025-06-25 13:00:00|21.35|19.35|21.19|19.19|21.37|19.37|21.17|19.17|0
1750856700000|2025-06-25 13:05:00|21.2|19.2|21.28|19.28|21.42|19.42|21.18|19.18|0
1750857000000|2025-06-25 13:10:00|21.29|19.29|21.23|19.23|21.31|19.31|21.21|19.21|0
1750857300000|2025-06-25 13:15:00|21.25|19.25|21.28|19.28|21.32|19.32|21.21|19.21|0
1750857600000|2025-06-25 13:20:00|21.29|19.29|21.48|18.88|21.48|19.31|21.18|18.88|0
1750857900000|2025-06-25 13:25:00|21.55|18.95|21.52|18.92|21.55|18.95|21.47|18.87|0
1750858200000|2025-06-25 13:30:00|21.22|19.22|21.05|19.05|21.22|19.22|21.01|19.01|0
1750858500000|2025-06-25 13:35:00|21.03|19.03|20.94|18.94|21.11|19.11|20.88|18.88|0
1750858800000|2025-06-25 13:40:00|20.92|18.92|20.93|18.93|21|19|20.76|18.76|0
1750859100000|2025-06-25 13:45:00|20.92|18.92|21.14|19.14|21.14|19.14|20.86|18.86|0
1750859400000|2025-06-25 13:50:00|21.16|19.16|21.27|19.27|21.53|19.53|21.16|19.16|0
1750859700000|2025-06-25 13:55:00|21.29|19.29|21.21|19.21|21.32|19.32|21.01|19.01|0
1750860000000|2025-06-25 14:00:00|21.18|19.18|21.22|19.22|21.37|19.37|21.05|19.05|0
1750860300000|2025-06-25 14:05:00|21.29|19.29|21.19|19.19|21.34|19.34|21.1|19.1|0
1750860600000|2025-06-25 14:10:00|21.18|19.18|21.45|19.45|21.52|19.52|21.18|19.18|0
1750860900000|2025-06-25 14:15:00|21.44|19.44|21.44|19.44|21.58|19.58|21.31|19.31|0
1750861200000|2025-06-25 14:20:00|21.45|19.45|21.45|19.45|21.59|19.59|21.34|19.34|0
1750861500000|2025-06-25 14:25:00|21.44|19.44|21.48|19.48|21.53|19.53|21.26|19.26|0
1750861800000|2025-06-25 14:30:00|21.47|19.47|21.39|19.39|21.48|19.48|21.32|19.32|0
1750862100000|2025-06-25 14:35:00|21.38|19.38|21.39|19.39|21.45|19.45|21.28|19.28|0
1750862400000|2025-06-25 14:40:00|21.4|19.4|21.09|19.09|21.45|19.45|21.06|19.06|0
1750862700000|2025-06-25 14:45:00|21.07|19.07|21.22|19.22|21.25|19.25|20.94|18.94|0
1750863000000|2025-06-25 14:50:00|21.2|19.2|21.36|19.36|21.38|19.38|21.19|19.19|0
1750863300000|2025-06-25 14:55:00|21.34|19.34|21.37|19.37|21.44|19.44|21.27|19.27|0
1750863600000|2025-06-25 15:00:00|21.4|19.4|21.72|19.72|21.72|19.72|21.37|19.37|0
1750863900000|2025-06-25 15:05:00|21.71|19.71|21.84|19.84|21.87|19.87|21.59|19.59|0
1750864200000|2025-06-25 15:10:00|21.88|19.88|21.87|19.87|21.95|19.95|21.68|19.68|0
1750864500000|2025-06-25 15:15:00|21.86|19.86|21.91|19.91|21.96|19.96|21.79|19.79|0
1750864800000|2025-06-25 15:20:00|21.94|19.94|21.79|19.79|21.94|19.94|21.75|19.75|0
1750865100000|2025-06-25 15:25:00|21.8|19.8|21.57|19.57|21.8|19.8|21.48|19.48|0
1750865400000|2025-06-25 15:30:00|21.56|19.56|21.88|19.88|21.98|19.98|21.56|19.56|0
1750865700000|2025-06-25 15:35:00|21.89|19.89|21.76|19.76|21.95|19.95|21.67|19.67|0
1750866000000|2025-06-25 15:40:00|21.77|19.77|21.62|19.62|21.94|19.94|21.62|19.62|0
1750866300000|2025-06-25 15:45:00|21.63|19.63|21.62|19.62|21.79|19.79|21.6|19.6|0
1750866600000|2025-06-25 15:50:00|21.61|19.61|21.56|19.56|21.73|19.73|21.53|19.53|0
1750866900000|2025-06-25 15:55:00|21.55|19.55|21.57|19.57|21.64|19.64|21.48|19.48|0
1750867200000|2025-06-25 16:00:00|21.59|19.59|21.51|19.51|21.62|19.62|21.44|19.44|0
1750867500000|2025-06-25 16:05:00|21.52|19.52|21.6|19.6|21.62|19.62|21.43|19.43|0
1750867800000|2025-06-25 16:10:00|21.61|19.61|21.46|19.46|21.66|19.66|21.46|19.46|0
1750868100000|2025-06-25 16:15:00|21.48|19.48|21.48|19.48|21.53|19.53|21.38|19.38|0
1750868400000|2025-06-25 16:20:00|21.49|19.49|21.53|19.53|21.64|19.64|21.49|19.49|0
1750868700000|2025-06-25 16:25:00|21.52|19.52|21.56|19.56|21.62|19.62|21.47|19.47|0
1750869000000|2025-06-25 16:30:00|21.58|19.58|21.53|19.53|21.62|19.62|21.45|19.45|0
1750869300000|2025-06-25 16:35:00|21.54|19.54|21.53|19.53|21.64|19.64|21.52|19.52|0
1750869600000|2025-06-25 16:40:00|21.55|19.55|21.6|19.6|21.63|19.63|21.5|19.5|0
1750869900000|2025-06-25 16:45:00|21.63|19.63|21.79|19.79|21.81|19.81|21.58|19.58|0
1750870200000|2025-06-25 16:50:00|21.81|19.81|21.66|19.66|21.83|19.83|21.51|19.51|0
1750870500000|2025-06-25 16:55:00|21.65|19.65|21.64|19.64|21.68|19.68|21.56|19.56|0
1750870800000|2025-06-25 17:00:00|21.63|19.63|21.7|19.7|21.76|19.76|21.56|19.56|0
1750871100000|2025-06-25 17:05:00|21.73|19.73|21.79|19.79|21.87|19.87|21.7|19.7|0
1750871400000|2025-06-25 17:10:00|21.8|19.8|21.59|19.59|21.8|19.8|21.59|19.59|0
1750871700000|2025-06-25 17:15:00|21.57|19.57|21.5|19.5|21.59|19.59|21.45|19.45|0
1750872000000|2025-06-25 17:20:00|21.48|19.48|21.27|19.27|21.48|19.48|21.26|19.26|0
1750872300000|2025-06-25 17:25:00|21.29|19.29|21.28|19.28|21.33|19.33|21.24|19.24|0
1750872600000|2025-06-25 17:30:00|21.31|19.31|21.54|19.54|21.59|19.59|21.23|19.23|0
1750872900000|2025-06-25 17:35:00|21.55|19.55|21.58|19.58|21.68|19.68|21.53|19.53|0
1750873200000|2025-06-25 17:40:00|21.61|19.61|21.86|19.86|22.17|20.17|21.6|19.6|0
1750873500000|2025-06-25 17:45:00|21.87|19.87|21.6|19.6|21.92|19.92|21.54|19.54|0
1750873800000|2025-06-25 17:50:00|21.61|19.61|21.6|19.6|21.67|19.67|21.44|19.44|0
1750874100000|2025-06-25 17:55:00|21.61|19.61|21.7|19.7|21.72|19.72|21.54|19.54|0
1750874400000|2025-06-25 18:00:00|21.71|19.71|21.57|19.57|21.74|19.74|21.52|19.52|0
1750874700000|2025-06-25 18:05:00|21.58|19.58|21.59|19.59|21.67|19.67|21.45|19.45|0
1750875000000|2025-06-25 18:10:00|21.6|19.6|21.47|19.47|21.62|19.62|21.44|19.44|0
1750875300000|2025-06-25 18:15:00|21.46|19.46|21.43|19.43|21.54|19.54|21.42|19.42|0
1750875600000|2025-06-25 18:20:00|21.44|19.44|21.31|19.31|21.46|19.46|21.26|19.26|0
1750875900000|2025-06-25 18:25:00|21.32|19.32|21.28|19.28|21.43|19.43|21.25|19.25|0
1750876200000|2025-06-25 18:30:00|21.27|19.27|21.3|19.3|21.44|19.44|21.27|19.27|0
1750876500000|2025-06-25 18:35:00|21.28|19.28|21.31|19.31|21.38|19.38|21.24|19.24|0
1750876800000|2025-06-25 18:40:00|21.32|19.32|21.28|19.28|21.34|19.34|21.18|19.18|0
1750877100000|2025-06-25 18:45:00|21.27|19.27|21.25|19.25|21.33|19.33|21.21|19.21|0
1750877400000|2025-06-25 18:50:00|21.26|19.26|21.21|19.21|21.29|19.29|21.13|19.13|0
1750877700000|2025-06-25 18:55:00|21.17|19.17|21.13|19.13|21.22|19.22|21.11|19.11|0
1750878000000|2025-06-25 19:00:00|21.14|19.14|20.99|18.99|21.14|19.14|20.94|18.94|0
1750878300000|2025-06-25 19:05:00|21|19|20.98|18.98|21.01|19.01|20.88|18.88|0
1750878600000|2025-06-25 19:10:00|20.97|18.97|20.85|18.85|20.97|18.97|20.72|18.72|0
1750878900000|2025-06-25 19:15:00|20.86|18.86|20.83|18.83|20.94|18.94|20.79|18.79|0
1750879200000|2025-06-25 19:20:00|20.82|18.82|20.81|18.81|20.84|18.84|20.74|18.74|0
1750879500000|2025-06-25 19:25:00|20.8|18.8|20.85|18.85|20.85|18.85|20.75|18.75|0
1750879800000|2025-06-25 19:30:00|20.82|18.82|21.1|19.1|21.16|19.16|20.77|18.77|0
1750880100000|2025-06-25 19:35:00|21.11|19.11|21.28|19.28|21.32|19.32|21.05|19.05|0
1750880400000|2025-06-25 19:40:00|21.27|19.27|21.06|19.06|21.31|19.31|21.02|19.02|0
1750880700000|2025-06-25 19:45:00|21.05|19.05|21.14|19.14|21.21|19.21|21.01|19.01|0
1750881000000|2025-06-25 19:50:00|21.12|19.12|21.03|19.03|21.14|19.14|20.83|18.83|0
1750881300000|2025-06-25 19:55:00|21.02|19.02|20.54|18.54|21.05|19.05|20.54|18.54|0
1750881600000|2025-06-25 20:00:00|20.59|18.59|20.68|18.68|20.83|18.83|20.56|18.56|0
1750881900000|2025-06-25 20:05:00|20.66|18.66|20.78|18.78|20.82|18.82|20.61|18.61|0
1750882200000|2025-06-25 20:10:00|20.77|18.77|20.75|18.75|20.81|18.81|20.71|18.71|0
1750882500000|2025-06-25 20:15:00|20.74|18.74|20.69|18.69|20.76|18.76|20.68|18.68|0
1750882800000|2025-06-25 20:20:00|20.68|18.68|20.8|18.8|20.82|18.82|20.67|18.67|0
1750883100000|2025-06-25 20:25:00|20.79|18.79|20.8|18.8|20.84|18.84|20.78|18.78|0
1750883400000|2025-06-25 20:30:00|20.79|18.79|20.8|18.8|20.82|18.82|20.76|18.76|0
1750883700000|2025-06-25 20:35:00|20.79|18.79|20.79|18.79|20.81|18.81|20.76|18.76|0
1750884000000|2025-06-25 20:40:00|20.78|18.78|20.79|18.79|20.8|18.8|20.76|18.76|0
1750884300000|2025-06-25 20:45:00|20.8|18.8|20.8|18.8|20.81|18.81|20.75|18.75|0
1750884600000|2025-06-25 20:50:00|20.79|18.79|20.77|18.77|20.82|18.82|20.75|18.75|0
1750884900000|2025-06-25 20:55:00|21.07|18.47|21.05|18.45|21.09|18.49|21.04|18.44|0
1750885200000|2025-06-25 21:00:00|21.08|18.48|21|18.4|21.08|18.48|21|18.4|0
1750885500000|2025-06-25 21:05:00|21.01|18.41|21.02|18.42|21.03|18.43|20.99|18.39|0
1750885800000|2025-06-25 21:10:00|21.01|18.41|21.01|18.41|21.01|18.41|21.01|18.41|0
1750886100000|2025-06-25 21:15:00|21|18.4|21.01|18.41|21.01|18.41|21|18.4|0
1750886400000|2025-06-25 21:20:00|21.02|18.42|21.02|18.42|21.02|18.42|21.02|18.42|0
1750886700000|2025-06-25 21:25:00|21.01|18.41|21.02|18.42|21.02|18.42|21.01|18.41|0
1750887000000|2025-06-25 21:30:00|21.04|18.44|21.15|18.55|21.15|18.55|21.02|18.42|0
1750887300000|2025-06-25 21:35:00|21.09|18.49|21.06|18.46|21.1|18.5|21.06|18.46|0
1750887600000|2025-06-25 21:40:00|21.07|18.47|21.06|18.46|21.07|18.47|21.06|18.46|0
1750887900000|2025-06-25 21:45:00|21.08|18.48|21.12|18.52|21.16|18.56|21.08|18.48|0
1750888200000|2025-06-25 21:50:00|21.13|18.53|21.17|18.57|21.25|18.65|21.12|18.52|0
1750888500000|2025-06-25 21:55:00|21.16|18.56|21.18|18.58|21.18|18.58|21.12|18.52|0
1750888800000|2025-06-25 22:00:00|21.12|18.52|21|18.4|21.17|18.57|20.95|18.35|0
1750889100000|2025-06-25 22:05:00|20.98|18.38|20.97|18.37|21.03|18.43|20.95|18.35|0
1750889400000|2025-06-25 22:10:00|20.98|18.38|20.84|18.24|20.98|18.38|20.77|18.17|0
1750889700000|2025-06-25 22:15:00|20.86|18.26|20.9|18.3|20.95|18.35|20.86|18.26|0
1750890000000|2025-06-25 22:20:00|20.88|18.28|20.95|18.35|20.99|18.39|20.88|18.28|0
1750890300000|2025-06-25 22:25:00|20.97|18.37|21.04|18.44|21.08|18.48|20.97|18.37|0
1750890600000|2025-06-25 22:30:00|21.03|18.43|20.96|18.36|21.03|18.43|20.93|18.33|0
1750890900000|2025-06-25 22:35:00|20.95|18.35|21.06|18.46|21.08|18.48|20.95|18.35|0
1750891200000|2025-06-25 22:40:00|21.05|18.45|21.06|18.46|21.08|18.48|21.02|18.42|0
1750891500000|2025-06-25 22:45:00|21.05|18.45|21.03|18.43|21.07|18.47|21.01|18.41|0
1750891800000|2025-06-25 22:50:00|21.02|18.42|21|18.4|21.05|18.45|21|18.4|0
1750892100000|2025-06-25 22:55:00|20.99|18.39|20.96|18.36|21|18.4|20.96|18.36|0
1750892400000|2025-06-25 23:00:00|20.95|18.35|21.22|18.62|21.23|18.63|20.95|18.35|0
1750892700000|2025-06-25 23:05:00|21.2|18.6|20.98|18.38|21.24|18.64|20.98|18.38|0
1750893000000|2025-06-25 23:10:00|20.97|18.37|21.01|18.41|21.02|18.42|20.94|18.34|0
1750893300000|2025-06-25 23:15:00|21|18.4|21.02|18.42|21.12|18.52|21|18.4|0
1750893600000|2025-06-25 23:20:00|21.01|18.41|21.06|18.46|21.07|18.47|21.01|18.41|0
1750893900000|2025-06-25 23:25:00|21.07|18.47|21.15|18.55|21.22|18.62|21.03|18.43|0
1750894200000|2025-06-25 23:30:00|21.17|18.57|21.22|18.62|21.23|18.63|21.12|18.52|0
1750894500000|2025-06-25 23:35:00|21.18|18.58|21.09|18.49|21.18|18.58|21.08|18.48|0
1750894800000|2025-06-25 23:40:00|21.08|18.48|21.09|18.49|21.09|18.49|20.99|18.39|0
1750895100000|2025-06-25 23:45:00|21.11|18.51|21.04|18.44|21.11|18.51|21|18.4|0
1750895400000|2025-06-25 23:50:00|21|18.4|20.98|18.38|21.06|18.46|20.98|18.38|0
1750895700000|2025-06-25 23:55:00|21|18.4|20.94|18.34|21|18.4|20.9|18.3|0
1750896000000|2025-06-26 00:00:00|20.93|18.33|20.98|18.38|21.04|18.44|20.9|18.3|0
1750896300000|2025-06-26 00:05:00|20.99|18.39|20.98|18.38|21.02|18.42|20.92|18.32|0
1750896600000|2025-06-26 00:10:00|20.96|18.36|20.88|18.28|20.98|18.38|20.88|18.28|0
1750896900000|2025-06-26 00:15:00|20.87|18.27|20.54|18.54|20.87|18.67|20.5|18.24|0
1750897200000|2025-06-26 00:20:00|20.53|18.53|20.54|18.54|20.56|18.56|20.53|18.53|0
1750897500000|2025-06-26 00:25:00|20.53|18.53|20.5|18.5|20.55|18.55|20.48|18.48|0
1750897800000|2025-06-26 00:30:00|20.51|18.51|20.45|18.45|20.53|18.53|20.45|18.45|0
1750898100000|2025-06-26 00:35:00|20.46|18.46|20.44|18.44|20.46|18.46|20.41|18.41|0
1750898400000|2025-06-26 00:40:00|20.45|18.45|20.46|18.46|20.47|18.47|20.41|18.41|0
1750898700000|2025-06-26 00:45:00|20.47|18.47|20.41|18.41|20.49|18.49|20.39|18.39|0
1750899000000|2025-06-26 00:50:00|20.44|18.44|20.42|18.42|20.49|18.49|20.4|18.4|0
1750899300000|2025-06-26 00:55:00|20.43|18.43|20.44|18.44|20.48|18.48|20.41|18.41|0
1750899600000|2025-06-26 01:00:00|20.43|18.43|20.48|18.48|20.5|18.5|20.4|18.4|0
1750899900000|2025-06-26 01:05:00|20.47|18.47|20.45|18.45|20.48|18.48|20.43|18.43|0
1750900200000|2025-06-26 01:10:00|20.44|18.44|20.51|18.51|20.51|18.51|20.43|18.43|0
1750900500000|2025-06-26 01:15:00|20.52|18.52|20.5|18.5|20.52|18.52|20.47|18.47|0
1750900800000|2025-06-26 01:20:00|20.52|18.52|20.52|18.52|20.55|18.55|20.48|18.48|0
1750901100000|2025-06-26 01:25:00|20.51|18.51|20.52|18.52|20.52|18.52|20.49|18.49|0
1750901400000|2025-06-26 01:30:00|20.53|18.53|20.59|18.59|20.62|18.62|20.49|18.49|0
1750901700000|2025-06-26 01:35:00|20.6|18.6|20.6|18.6|20.62|18.62|20.58|18.58|0
1750902000000|2025-06-26 01:40:00|20.59|18.59|20.59|18.59|20.64|18.64|20.58|18.58|0
1750902300000|2025-06-26 01:45:00|20.6|18.6|20.6|18.6|20.63|18.63|20.59|18.59|0
1750902600000|2025-06-26 01:50:00|20.59|18.59|20.58|18.58|20.64|18.64|20.58|18.58|0
1750902900000|2025-06-26 01:55:00|20.59|18.59|20.59|18.59|20.63|18.63|20.57|18.57|0
1750903200000|2025-06-26 02:00:00|20.58|18.58|20.59|18.59|20.63|18.63|20.57|18.57|0
1750903500000|2025-06-26 02:05:00|20.6|18.6|20.46|18.46|20.61|18.61|20.43|18.43|0
1750903800000|2025-06-26 02:10:00|20.47|18.47|20.39|18.39|20.47|18.47|20.37|18.37|0
1750904100000|2025-06-26 02:15:00|20.38|18.38|20.4|18.4|20.46|18.46|20.36|18.36|0
1750904400000|2025-06-26 02:20:00|20.39|18.39|20.37|18.37|20.43|18.43|20.37|18.37|0
1750904700000|2025-06-26 02:25:00|20.38|18.38|20.37|18.37|20.42|18.42|20.37|18.37|0
1750905000000|2025-06-26 02:30:00|20.36|18.36|20.39|18.39|20.41|18.41|20.36|18.36|0
1750905300000|2025-06-26 02:35:00|20.4|18.4|20.39|18.39|20.42|18.42|20.37|18.37|0
1750905600000|2025-06-26 02:40:00|20.4|18.4|20.37|18.37|20.45|18.45|20.37|18.37|0
1750905900000|2025-06-26 02:45:00|20.39|18.39|20.41|18.41|20.44|18.44|20.37|18.37|0
1750906200000|2025-06-26 02:50:00|20.4|18.4|20.39|18.39|20.41|18.41|20.36|18.36|0
1750906500000|2025-06-26 02:55:00|20.4|18.4|20.4|18.4|20.41|18.41|20.38|18.38|0
1750906800000|2025-06-26 03:00:00|20.39|18.39|20.41|18.41|20.42|18.42|20.37|18.37|0
1750907100000|2025-06-26 03:05:00|20.42|18.42|20.31|18.31|20.42|18.42|20.28|18.28|0
1750907400000|2025-06-26 03:10:00|20.3|18.3|20.29|18.29|20.32|18.32|20.27|18.27|0
1750907700000|2025-06-26 03:15:00|20.28|18.28|20.21|18.21|20.31|18.31|20.21|18.21|0
1750908000000|2025-06-26 03:20:00|20.19|18.19|20.22|18.22|20.23|18.23|20.16|18.16|0
1750908300000|2025-06-26 03:25:00|20.21|18.21|20.19|18.19|20.23|18.23|20.17|18.17|0
1750908600000|2025-06-26 03:30:00|20.2|18.2|20.2|18.2|20.21|18.21|20.16|18.16|0
1750908900000|2025-06-26 03:35:00|20.19|18.19|20.15|18.15|20.22|18.22|20.15|18.15|0
1750909200000|2025-06-26 03:40:00|20.14|18.14|20.15|18.15|20.21|18.21|20.14|18.14|0
1750909500000|2025-06-26 03:45:00|20.16|18.16|20.21|18.21|20.24|18.24|20.14|18.14|0
1750909800000|2025-06-26 03:50:00|20.22|18.22|20.25|18.25|20.28|18.28|20.22|18.22|0
1750910100000|2025-06-26 03:55:00|20.24|18.24|20.25|18.25|20.26|18.26|20.22|18.22|0
1750910400000|2025-06-26 04:00:00|20.78|18.78|20.26|18.26|20.78|18.78|20.22|18.22|0
1750910700000|2025-06-26 04:05:00|20.25|18.25|20.23|18.23|20.29|18.29|20.22|18.22|0
1750911000000|2025-06-26 04:10:00|20.22|18.22|20.25|18.25|20.26|18.26|20.22|18.22|0
1750911300000|2025-06-26 04:15:00|20.26|18.26|20.25|18.25|20.29|18.29|20.23|18.23|0
1750911600000|2025-06-26 04:20:00|20.27|18.27|20.31|18.31|20.31|18.31|20.22|18.22|0
1750911900000|2025-06-26 04:25:00|20.3|18.3|20.28|18.28|20.34|18.34|20.28|18.28|0
1750912200000|2025-06-26 04:30:00|20.3|18.3|20.3|18.3|20.33|18.33|20.27|18.27|0
1750912500000|2025-06-26 04:35:00|20.29|18.29|20.31|18.31|20.32|18.32|20.29|18.29|0
1750912800000|2025-06-26 04:40:00|20.3|18.3|20.25|18.25|20.32|18.32|20.23|18.23|0
1750913100000|2025-06-26 04:45:00|20.26|18.26|20.25|18.25|20.29|18.29|20.23|18.23|0
1750913400000|2025-06-26 04:50:00|20.26|18.26|20.25|18.25|20.26|18.26|20.23|18.23|0
1750913700000|2025-06-26 04:55:00|20.23|18.23|20.24|18.24|20.28|18.28|20.23|18.23|0
1750914000000|2025-06-26 05:00:00|20.25|18.25|20.23|18.23|20.27|18.27|20.21|18.21|0
1750914300000|2025-06-26 05:05:00|20.24|18.24|20.25|18.25|20.27|18.27|20.22|18.22|0
1750914600000|2025-06-26 05:10:00|20.26|18.26|20.26|18.26|20.26|18.26|20.22|18.22|0
1750914900000|2025-06-26 05:15:00|20.25|18.25|20.25|18.25|20.27|18.27|20.23|18.23|0
1750915200000|2025-06-26 05:20:00|20.24|18.24|20.25|18.25|20.27|18.27|20.22|18.22|0
1750915500000|2025-06-26 05:25:00|20.24|18.24|20.26|18.26|20.27|18.27|20.2|18.2|0
1750915800000|2025-06-26 05:30:00|20.27|18.27|20.22|18.22|20.27|18.27|20.22|18.22|0
1750916100000|2025-06-26 05:35:00|20.23|18.23|20.25|18.25|20.3|18.3|20.21|18.21|0
1750916400000|2025-06-26 05:40:00|20.27|18.27|20.25|18.25|20.28|18.28|20.21|18.21|0
1750916700000|2025-06-26 05:45:00|20.24|18.24|20.24|18.24|20.27|18.27|20.21|18.21|0
1750917000000|2025-06-26 05:50:00|20.25|18.25|20.24|18.24|20.3|18.3|20.21|18.21|0
1750917300000|2025-06-26 05:55:00|20.25|18.25|20.19|18.19|20.27|18.27|20.18|18.18|0
1750917600000|2025-06-26 06:00:00|20.17|18.17|20.19|18.19|20.22|18.22|20.16|18.16|0
1750917900000|2025-06-26 06:05:00|20.16|18.16|20.06|18.06|20.22|18.22|20.02|18.02|0
1750918200000|2025-06-26 06:10:00|20.05|18.05|20.06|18.06|20.09|18.09|20.03|18.03|0
1750918500000|2025-06-26 06:15:00|20.05|18.05|20.09|18.09|20.11|18.11|20.02|18.02|0
1750918800000|2025-06-26 06:20:00|20.08|18.08|20.09|18.09|20.14|18.14|20.07|18.07|0
1750919100000|2025-06-26 06:25:00|20.08|18.08|20.06|18.06|20.09|18.09|20.01|18.01|0
1750919400000|2025-06-26 06:30:00|20.07|18.07|20.05|18.05|20.1|18.1|20|18|0
1750919700000|2025-06-26 06:35:00|20.06|18.06|20.05|18.05|20.07|18.07|20.03|18.03|0
1750920000000|2025-06-26 06:40:00|20.03|18.03|20.03|18.03|20.06|18.06|20.01|18.01|0
1750920300000|2025-06-26 06:45:00|20.04|18.04|19.85|17.85|20.04|18.04|19.84|17.84|0
1750920600000|2025-06-26 06:50:00|19.84|17.84|19.75|17.75|19.87|17.87|19.72|17.72|0
1750920900000|2025-06-26 06:55:00|19.76|17.76|19.87|17.87|19.87|17.87|19.76|17.76|0
1750921200000|2025-06-26 07:00:00|19.85|17.85|19.85|17.85|19.89|17.89|19.81|17.81|0
1750921500000|2025-06-26 07:05:00|19.86|17.86|19.85|17.85|19.91|17.91|19.81|17.81|0
1750921800000|2025-06-26 07:10:00|19.83|17.83|19.87|17.87|19.87|17.87|19.82|17.82|0
1750922100000|2025-06-26 07:15:00|19.85|17.85|19.72|17.72|19.87|17.87|19.56|17.56|0
1750922400000|2025-06-26 07:20:00|19.73|17.73|19.85|17.85|19.88|17.88|19.73|17.73|0
1750922700000|2025-06-26 07:25:00|19.86|17.86|19.86|17.86|19.9|17.9|19.83|17.83|0
1750923000000|2025-06-26 07:30:00|19.83|17.83|19.87|17.87|19.91|17.91|19.81|17.81|0
1750923300000|2025-06-26 07:35:00|19.89|17.89|19.86|17.86|19.89|17.89|19.84|17.84|0
1750923600000|2025-06-26 07:40:00|19.87|17.87|19.95|17.95|19.97|17.97|19.83|17.83|0
1750923900000|2025-06-26 07:45:00|19.94|17.94|19.94|17.94|19.99|17.99|19.92|17.92|0
1750924200000|2025-06-26 07:50:00|19.92|17.92|19.96|17.96|20|18|19.92|17.92|0
1750924500000|2025-06-26 07:55:00|19.95|17.95|19.95|17.95|19.99|17.99|19.92|17.92|0
1750924800000|2025-06-26 08:00:00|19.92|17.92|19.96|17.96|19.99|17.99|19.9|17.9|0
1750925100000|2025-06-26 08:05:00|19.95|17.95|19.93|17.93|19.96|17.96|19.87|17.87|0
1750925400000|2025-06-26 08:10:00|19.91|17.91|19.84|17.84|19.92|17.92|19.83|17.83|0
1750925700000|2025-06-26 08:15:00|19.83|17.83|19.79|17.79|19.86|17.86|19.74|17.74|0
1750926000000|2025-06-26 08:20:00|19.8|17.8|19.76|17.76|19.83|17.83|19.71|17.71|0
1750926300000|2025-06-26 08:25:00|19.75|17.75|19.6|17.6|19.76|17.76|19.54|17.54|0
1750926600000|2025-06-26 08:30:00|19.61|17.61|19.66|17.66|19.68|17.68|19.59|17.59|0
1750926900000|2025-06-26 08:35:00|19.65|17.65|19.71|17.71|19.71|17.71|19.6|17.6|0
1750927200000|2025-06-26 08:40:00|19.7|17.7|19.69|17.69|19.74|17.74|19.67|17.67|0
1750927500000|2025-06-26 08:45:00|19.71|17.71|19.7|17.7|19.74|17.74|19.68|17.68|0
1750927800000|2025-06-26 08:50:00|19.71|17.71|19.72|17.72|19.75|17.75|19.67|17.67|0
1750928100000|2025-06-26 08:55:00|19.71|17.71|19.7|17.7|19.74|17.74|19.7|17.7|0
1750928400000|2025-06-26 09:00:00|19.71|17.71|19.7|17.7|19.73|17.73|19.69|17.69|0
1750928700000|2025-06-26 09:05:00|19.71|17.71|19.71|17.71|19.75|17.75|19.69|17.69|0
1750929000000|2025-06-26 09:10:00|19.7|17.7|19.77|17.77|19.79|17.79|19.7|17.7|0
1750929300000|2025-06-26 09:15:00|19.76|17.76|19.75|17.75|19.79|17.79|19.7|17.7|0
1750929600000|2025-06-26 09:20:00|19.74|17.74|19.78|17.78|19.78|17.78|19.73|17.73|0
1750929900000|2025-06-26 09:25:00|19.76|17.76|19.76|17.76|19.8|17.8|19.72|17.72|0
1750930200000|2025-06-26 09:30:00|19.75|17.75|19.88|17.88|19.93|17.93|19.75|17.75|0
1750930500000|2025-06-26 09:35:00|19.9|17.9|19.93|17.93|19.93|17.93|19.85|17.85|0
1750930800000|2025-06-26 09:40:00|19.92|17.92|19.9|17.9|19.94|17.94|19.88|17.88|0
1750931100000|2025-06-26 09:45:00|19.91|17.91|19.91|17.91|19.92|17.92|19.87|17.87|0
1750931400000|2025-06-26 09:50:00|19.89|17.89|19.84|17.84|19.92|17.92|19.83|17.83|0
1750931700000|2025-06-26 09:55:00|19.83|17.83|19.86|17.86|19.89|17.89|19.83|17.83|0
1750932000000|2025-06-26 10:00:00|19.85|17.85|19.93|17.93|19.96|17.96|19.82|17.82|0
1750932300000|2025-06-26 10:05:00|19.95|17.95|19.9|17.9|19.96|17.96|19.88|17.88|0
1750932600000|2025-06-26 10:10:00|19.89|17.89|19.84|17.84|19.91|17.91|19.81|17.81|0
1750932900000|2025-06-26 10:15:00|19.83|17.83|19.75|17.75|19.85|17.85|19.72|17.72|0
1750933200000|2025-06-26 10:20:00|19.74|17.74|19.58|17.58|19.74|17.74|19.49|17.49|0
1750933500000|2025-06-26 10:25:00|19.57|17.57|19.62|17.62|19.63|17.63|19.54|17.54|0
1750933800000|2025-06-26 10:30:00|19.6|17.6|19.56|17.56|19.62|17.62|19.54|17.54|0
1750934100000|2025-06-26 10:35:00|19.55|17.55|19.55|17.55|19.59|17.59|19.54|17.54|0
1750934400000|2025-06-26 10:40:00|19.56|17.56|19.66|17.66|19.68|17.68|19.53|17.53|0
1750934700000|2025-06-26 10:45:00|19.64|17.64|19.65|17.65|19.68|17.68|19.64|17.64|0
1750935000000|2025-06-26 10:50:00|19.63|17.63|19.67|17.67|19.69|17.69|19.61|17.61|0
1750935300000|2025-06-26 10:55:00|19.65|17.65|19.77|17.77|19.79|17.79|19.65|17.65|0
1750935600000|2025-06-26 11:00:00|19.76|17.76|19.73|17.73|19.79|17.79|19.72|17.72|0
1750935900000|2025-06-26 11:05:00|19.71|17.71|19.6|17.6|19.76|17.76|19.6|17.6|0
1750936200000|2025-06-26 11:10:00|19.59|17.59|19.6|17.6|19.62|17.62|19.56|17.56|0
1750936500000|2025-06-26 11:15:00|19.59|17.59|19.6|17.6|19.67|17.67|19.55|17.55|0
1750936800000|2025-06-26 11:20:00|19.62|17.62|19.61|17.61|19.64|17.64|19.58|17.58|0
1750937100000|2025-06-26 11:25:00|19.62|17.62|19.64|17.64|19.69|17.69|19.6|17.6|0
1750937400000|2025-06-26 11:30:00|19.65|17.65|19.64|17.64|19.69|17.69|19.62|17.62|0
1750937700000|2025-06-26 11:35:00|19.63|17.63|19.73|17.73|19.79|17.79|19.59|17.59|0
1750938000000|2025-06-26 11:40:00|19.76|17.76|19.81|17.81|19.82|17.82|19.74|17.74|0
1750938300000|2025-06-26 11:45:00|19.82|17.82|19.83|17.83|19.87|17.87|19.8|17.8|0
1750938600000|2025-06-26 11:50:00|19.82|17.82|19.78|17.78|19.87|17.87|19.78|17.78|0
1750938900000|2025-06-26 11:55:00|19.8|17.8|19.74|17.74|19.83|17.83|19.73|17.73|0
1750939200000|2025-06-26 12:00:00|19.75|17.75|19.75|17.75|21.05|19.05|19.71|17.71|0
1750939500000|2025-06-26 12:05:00|19.77|17.77|19.65|17.65|19.77|17.77|19.57|17.57|0
1750939800000|2025-06-26 12:10:00|19.66|17.66|19.69|17.69|19.69|17.69|19.62|17.62|0
1750940100000|2025-06-26 12:15:00|19.7|17.7|19.65|17.65|19.7|17.7|19.61|17.61|0
1750940400000|2025-06-26 12:20:00|19.66|17.66|19.64|17.64|19.69|17.69|19.63|17.63|0
1750940700000|2025-06-26 12:25:00|19.63|17.63|19.7|17.7|19.7|17.7|19.61|17.61|0
1750941000000|2025-06-26 12:30:00|19.68|17.68|20.15|18.15|20.19|18.19|16.44|14.44|0
1750941300000|2025-06-26 12:35:00|20.13|18.13|19.97|17.97|20.16|18.16|19.89|17.89|0
1750941600000|2025-06-26 12:40:00|19.95|17.95|19.89|17.89|20|18|19.85|17.85|0
1750941900000|2025-06-26 12:45:00|19.88|17.88|19.89|17.89|19.89|17.89|19.77|17.77|0
1750942200000|2025-06-26 12:50:00|19.9|17.9|19.91|17.91|19.98|17.98|19.86|17.86|0
1750942500000|2025-06-26 12:55:00|19.89|17.89|19.88|17.88|19.95|17.95|19.85|17.85|0
1750942800000|2025-06-26 13:00:00|19.86|17.86|19.95|17.95|19.99|17.99|19.85|17.85|0
1750943100000|2025-06-26 13:05:00|19.96|17.96|19.94|17.94|19.98|17.98|19.87|17.87|0
1750943400000|2025-06-26 13:10:00|19.93|17.93|19.86|17.86|19.94|17.94|19.82|17.82|0
1750943700000|2025-06-26 13:15:00|19.87|17.87|19.72|17.72|19.88|17.88|19.71|17.71|0
1750944000000|2025-06-26 13:20:00|19.71|17.71|19.7|17.7|19.8|17.8|19.64|17.64|0
1750944300000|2025-06-26 13:25:00|20|17.4|20.01|17.41|20.05|17.45|19.88|17.28|0
1750944600000|2025-06-26 13:30:00|19.62|17.62|19.58|17.58|19.86|17.86|19.5|17.5|0
1750944900000|2025-06-26 13:35:00|19.57|17.57|19.6|17.6|19.79|17.79|19.48|17.48|0
1750945200000|2025-06-26 13:40:00|19.58|17.58|19.46|17.46|19.74|17.74|19.45|17.45|0
1750945500000|2025-06-26 13:45:00|19.45|17.45|19.58|17.58|19.78|17.78|19.4|17.4|0
1750945800000|2025-06-26 13:50:00|19.65|17.65|19.59|17.59|19.83|17.83|19.54|17.54|0
1750946100000|2025-06-26 13:55:00|19.6|17.6|19.39|17.39|19.65|17.65|19.34|17.34|0
1750946400000|2025-06-26 14:00:00|19.35|17.35|19.1|17.1|19.35|17.35|19.06|17.06|0
1750946700000|2025-06-26 14:05:00|19.17|17.17|19.33|17.33|19.46|17.46|19.13|17.13|0
1750947000000|2025-06-26 14:10:00|19.32|17.32|19.16|17.16|19.36|17.36|19.08|17.08|0
1750947300000|2025-06-26 14:15:00|19.17|17.17|19.2|17.2|19.25|17.25|19.13|17.13|0
1750947600000|2025-06-26 14:20:00|19.19|17.19|19.08|17.08|19.2|17.2|19.03|17.03|0
1750947900000|2025-06-26 14:25:00|19.07|17.07|19|17|19.14|17.14|18.97|16.97|0
1750948200000|2025-06-26 14:30:00|19.01|17.01|18.91|16.91|19.01|17.01|18.72|16.72|0
1750948500000|2025-06-26 14:35:00|18.92|16.92|19.01|17.01|19.03|17.03|18.88|16.88|0
1750948800000|2025-06-26 14:40:00|19.07|17.07|19.06|17.06|19.11|17.11|18.99|16.99|0
1750949100000|2025-06-26 14:45:00|19.08|17.08|18.92|16.92|19.09|17.09|18.87|16.87|0
1750949400000|2025-06-26 14:50:00|18.93|16.93|18.82|16.82|18.94|16.94|18.77|16.77|0
1750949700000|2025-06-26 14:55:00|18.8|16.8|18.88|16.88|18.96|16.96|18.77|16.77|0
1750950000000|2025-06-26 15:00:00|18.87|16.87|18.8|16.8|18.93|16.93|18.78|16.78|0
1750950300000|2025-06-26 15:05:00|18.79|16.79|18.88|16.88|18.92|16.92|18.79|16.79|0
1750950600000|2025-06-26 15:10:00|18.87|16.87|18.91|16.91|18.96|16.96|18.84|16.84|0
1750950900000|2025-06-26 15:15:00|18.9|16.9|18.86|16.86|18.92|16.92|18.82|16.82|0
1750951200000|2025-06-26 15:20:00|18.84|16.84|18.91|16.91|18.94|16.94|18.78|16.78|0
1750951500000|2025-06-26 15:25:00|18.92|16.92|19.19|17.19|19.21|17.21|18.89|16.89|0
1750951800000|2025-06-26 15:30:00|19.17|17.17|19.08|17.08|19.31|17.31|19.05|17.05|0
1750952100000|2025-06-26 15:35:00|19.1|17.1|18.98|16.98|19.1|17.1|18.9|16.9|0
1750952400000|2025-06-26 15:40:00|18.9|16.9|19.03|17.03|19.04|17.04|18.87|16.87|0
1750952700000|2025-06-26 15:45:00|19.02|17.02|19|17|19.02|17.02|18.88|16.88|0
1750953000000|2025-06-26 15:50:00|19.01|17.01|18.91|16.91|19.05|17.05|18.89|16.89|0
1750953300000|2025-06-26 15:55:00|18.93|16.93|18.99|16.99|19.07|17.07|18.93|16.93|0
1750953600000|2025-06-26 16:00:00|19|17|18.81|16.81|19.03|17.03|18.79|16.79|0
1750953900000|2025-06-26 16:05:00|18.8|16.8|18.92|16.92|18.94|16.94|18.8|16.8|0
1750954200000|2025-06-26 16:10:00|18.9|16.9|18.99|16.99|19.03|17.03|18.89|16.89|0
1750954500000|2025-06-26 16:15:00|18.98|16.98|18.89|16.89|19.02|17.02|18.87|16.87|0
1750954800000|2025-06-26 16:20:00|18.9|16.9|18.87|16.87|18.93|16.93|18.83|16.83|0
1750955100000|2025-06-26 16:25:00|18.91|16.91|18.92|16.92|18.95|16.95|18.84|16.84|0
1750955400000|2025-06-26 16:30:00|18.93|16.93|18.86|16.86|18.93|16.93|18.84|16.84|0
1750955700000|2025-06-26 16:35:00|18.81|16.81|18.94|16.94|18.94|16.94|18.8|16.8|0
1750956000000|2025-06-26 16:40:00|18.92|16.92|18.93|16.93|18.94|16.94|18.87|16.87|0
1750956300000|2025-06-26 16:45:00|18.95|16.95|18.89|16.89|18.95|16.95|18.82|16.82|0
1750956600000|2025-06-26 16:50:00|18.86|16.86|18.85|16.85|18.87|16.87|18.75|16.75|0
1750956900000|2025-06-26 16:55:00|18.87|16.87|18.84|16.84|18.93|16.93|18.82|16.82|0
1750957200000|2025-06-26 17:00:00|18.85|16.85|18.72|16.72|18.95|16.95|18.7|16.7|0
1750957500000|2025-06-26 17:05:00|18.7|16.7|18.75|16.75|18.83|16.83|18.67|16.67|0
1750957800000|2025-06-26 17:10:00|18.74|16.74|18.71|16.71|18.76|16.76|18.68|16.68|0
1750958100000|2025-06-26 17:15:00|18.7|16.7|18.86|16.86|18.93|16.93|18.67|16.67|0
1750958400000|2025-06-26 17:20:00|18.87|16.87|18.84|16.84|18.88|16.88|18.78|16.78|0
1750958700000|2025-06-26 17:25:00|18.82|16.82|18.81|16.81|18.87|16.87|18.78|16.78|0
1750959000000|2025-06-26 17:30:00|18.8|16.8|18.71|16.71|18.8|16.8|18.68|16.68|0
1750959300000|2025-06-26 17:35:00|18.72|16.72|18.7|16.7|18.79|16.79|18.67|16.67|0
1750959600000|2025-06-26 17:40:00|18.72|16.72|18.69|16.69|18.74|16.74|18.67|16.67|0
1750959900000|2025-06-26 17:45:00|18.68|16.68|18.78|16.78|18.78|16.78|18.68|16.68|0
1750960200000|2025-06-26 17:50:00|18.76|16.76|18.76|16.76|18.82|16.82|18.74|16.74|0
1750960500000|2025-06-26 17:55:00|18.77|16.77|18.77|16.77|18.81|16.81|18.73|16.73|0
1750960800000|2025-06-26 18:00:00|18.78|16.78|18.67|16.67|18.85|16.85|18.64|16.64|0
1750961100000|2025-06-26 18:05:00|18.66|16.66|18.62|16.62|18.68|16.68|18.43|16.43|0
1750961400000|2025-06-26 18:10:00|18.63|16.63|18.6|16.6|18.65|16.65|18.58|16.58|0
1750961700000|2025-06-26 18:15:00|18.61|16.61|18.52|16.52|18.61|16.61|18.42|16.42|0
1750962000000|2025-06-26 18:20:00|18.53|16.53|18.51|16.51|18.54|16.54|18.47|16.47|0
1750962300000|2025-06-26 18:25:00|18.52|16.52|18.61|16.61|18.61|16.61|18.49|16.49|0
1750962600000|2025-06-26 18:30:00|18.62|16.62|18.6|16.6|18.64|16.64|18.57|16.57|0
1750962900000|2025-06-26 18:35:00|18.59|16.59|18.71|16.71|18.75|16.75|18.59|16.59|0
1750963200000|2025-06-26 18:40:00|18.7|16.7|18.76|16.76|18.82|16.82|18.68|16.68|0
1750963500000|2025-06-26 18:45:00|18.75|16.75|18.89|16.89|18.96|16.96|18.67|16.67|0
1750963800000|2025-06-26 18:50:00|18.88|16.88|18.92|16.92|18.96|16.96|18.78|16.78|0
1750964100000|2025-06-26 18:55:00|18.91|16.91|18.81|16.81|18.94|16.94|18.76|16.76|0
1750964400000|2025-06-26 19:00:00|18.8|16.8|18.78|16.78|18.82|16.82|18.73|16.73|0
1750964700000|2025-06-26 19:05:00|18.81|16.81|18.87|16.87|18.91|16.91|18.77|16.77|0
1750965000000|2025-06-26 19:10:00|18.86|16.86|18.92|16.92|18.93|16.93|18.79|16.79|0
1750965300000|2025-06-26 19:15:00|18.94|16.94|18.86|16.86|19.01|17.01|18.84|16.84|0
1750965600000|2025-06-26 19:20:00|18.87|16.87|18.7|16.7|18.9|16.9|18.7|16.7|0
1750965900000|2025-06-26 19:25:00|18.71|16.71|18.71|16.71|18.76|16.76|18.69|16.69|0
1750966200000|2025-06-26 19:30:00|18.73|16.73|18.77|16.77|18.87|16.87|18.7|16.7|0
1750966500000|2025-06-26 19:35:00|18.76|16.76|18.81|16.81|18.84|16.84|18.7|16.7|0
1750966800000|2025-06-26 19:40:00|18.83|16.83|18.9|16.9|18.94|16.94|18.78|16.78|0
1750967100000|2025-06-26 19:45:00|18.91|16.91|18.84|16.84|19|17|18.78|16.78|0
1750967400000|2025-06-26 19:50:00|18.9|16.9|18.77|16.77|18.9|16.9|18.64|16.64|0
1750967700000|2025-06-26 19:55:00|18.9|16.9|18.86|16.86|19.02|17.02|18.59|16.59|0
1750968000000|2025-06-26 20:00:00|18.89|16.89|19.11|17.11|19.17|17.17|18.89|16.89|0
1750968300000|2025-06-26 20:05:00|19.13|17.13|19.14|17.14|19.15|17.15|19.03|17.03|0
1750968600000|2025-06-26 20:10:00|19.12|17.12|19.22|17.22|19.22|17.22|19.11|17.11|0
1750968900000|2025-06-26 20:15:00|19.2|17.2|19.16|17.16|19.25|17.25|19.12|17.12|0
1750969200000|2025-06-26 20:20:00|19.15|17.15|19.06|17.06|19.16|17.16|18.98|16.98|0
1750969500000|2025-06-26 20:25:00|19.08|17.08|19.04|17.04|19.09|17.09|19.04|17.04|0
1750969800000|2025-06-26 20:30:00|19.06|17.06|19.04|17.04|19.09|17.09|19.02|17.02|0
1750970100000|2025-06-26 20:35:00|19.03|17.03|19.04|17.04|19.06|17.06|19.01|17.01|0
1750970400000|2025-06-26 20:40:00|19.05|17.05|19.05|17.05|19.07|17.07|19.03|17.03|0
1750970700000|2025-06-26 20:45:00|19.07|17.07|19.07|17.07|19.08|17.08|19.03|17.03|0
1750971000000|2025-06-26 20:50:00|19.09|17.09|19.03|17.03|19.09|17.09|19.02|17.02|0
1750971300000|2025-06-26 20:55:00|19.32|16.72|19.28|16.68|19.37|16.77|19.28|16.68|0
1750971600000|2025-06-26 21:00:00|19.29|16.69|19.3|16.7|19.32|16.72|19.29|16.69|0
1750971900000|2025-06-26 21:05:00|19.28|16.68|19.29|16.69|19.29|16.69|19.26|16.66|0
1750972200000|2025-06-26 21:10:00|19.27|16.67|19.26|16.66|19.27|16.67|19.24|16.64|0
1750972500000|2025-06-26 21:15:00|19.24|16.64|19.22|16.62|19.28|16.68|19.22|16.62|0
1750972800000|2025-06-26 21:20:00|19.2|16.6|19.2|16.6|19.24|16.64|19.2|16.6|0
1750973100000|2025-06-26 21:25:00|19.21|16.61|19.19|16.59|19.22|16.62|19.19|16.59|0
1750973400000|2025-06-26 21:30:00|19.15|16.55|19.13|16.53|19.18|16.58|19.13|16.53|0
1750973700000|2025-06-26 21:35:00|19.12|16.52|19.12|16.52|19.12|16.52|19.09|16.49|0
1750974000000|2025-06-26 21:40:00|19.11|16.51|19.12|16.52|19.14|16.54|19.1|16.5|0
1750974300000|2025-06-26 21:45:00|19.11|16.51|19.2|16.6|19.2|16.6|19.11|16.51|0
1750974600000|2025-06-26 21:50:00|19.16|16.56|19.16|16.56|19.16|16.56|19.13|16.53|0
1750974900000|2025-06-26 21:55:00|19.15|16.55|19.13|16.53|19.15|16.55|19.12|16.52|0
1750975200000|2025-06-26 22:00:00|19.15|16.55|19.17|16.57|19.29|16.69|19.05|16.45|0
1750975500000|2025-06-26 22:05:00|19.14|16.54|19.04|16.44|19.19|16.59|19.02|16.42|0
1750975800000|2025-06-26 22:10:00|19.03|16.43|19.11|16.51|19.13|16.53|18.99|16.39|0
1750976100000|2025-06-26 22:15:00|19.1|16.5|19.04|16.44|19.13|16.53|19.03|16.43|0
1750976400000|2025-06-26 22:20:00|19.03|16.43|18.98|16.38|19.06|16.46|18.98|16.38|0
1750976700000|2025-06-26 22:25:00|18.97|16.37|18.89|16.29|19.01|16.41|18.81|16.21|0
1750977000000|2025-06-26 22:30:00|18.9|16.3|18.94|16.34|18.96|16.36|18.89|16.29|0
1750977300000|2025-06-26 22:35:00|18.95|16.35|18.94|16.34|18.96|16.36|18.88|16.28|0
1750977600000|2025-06-26 22:40:00|18.92|16.32|19|16.4|19|16.4|18.88|16.28|0
1750977900000|2025-06-26 22:45:00|19.01|16.41|18.97|16.37|19.01|16.41|18.95|16.35|0
1750978200000|2025-06-26 22:50:00|18.96|16.36|18.96|16.36|18.98|16.38|18.92|16.32|0
1750978500000|2025-06-26 22:55:00|18.94|16.34|18.99|16.39|19|16.4|18.93|16.33|0
1750978800000|2025-06-26 23:00:00|18.98|16.38|18.99|16.39|19.02|16.42|18.93|16.33|0
1750979100000|2025-06-26 23:05:00|19.01|16.41|19.02|16.42|19.07|16.47|19.01|16.41|0
1750979400000|2025-06-26 23:10:00|19.05|16.45|19.13|16.53|19.14|16.54|19.05|16.45|0
1750979700000|2025-06-26 23:15:00|19.15|16.55|19.16|16.56|19.19|16.59|19.13|16.53|0
1750980000000|2025-06-26 23:20:00|19.15|16.55|19.1|16.5|19.16|16.56|19.07|16.47|0
1750980300000|2025-06-26 23:25:00|19.11|16.51|19.08|16.48|19.15|16.55|19.06|16.46|0
1750980600000|2025-06-26 23:30:00|19.09|16.49|19.11|16.51|19.16|16.56|19.08|16.48|0
1750980900000|2025-06-26 23:35:00|19.12|16.52|19.15|16.55|19.16|16.56|19.1|16.5|0
1750981200000|2025-06-26 23:40:00|19.16|16.56|19.11|16.51|19.17|16.57|19.1|16.5|0
1750981500000|2025-06-26 23:45:00|19.1|16.5|19.14|16.54|19.14|16.54|19.08|16.48|0
1750981800000|2025-06-26 23:50:00|19.13|16.53|19.13|16.53|19.25|16.65|19.12|16.52|0
1750982100000|2025-06-26 23:55:00|19.12|16.52|19.19|16.59|19.19|16.59|19.12|16.52|0
1750982400000|2025-06-27 00:00:00|19.18|16.58|19.19|16.59|19.2|16.6|19.1|16.5|0
1750982700000|2025-06-27 00:05:00|19.17|16.57|19.09|16.49|19.17|16.57|19.04|16.44|0
1750983000000|2025-06-27 00:10:00|19.08|16.48|19.26|16.66|19.26|16.66|19.06|16.46|0
1750983300000|2025-06-27 00:15:00|19.24|16.64|18.88|16.88|19.24|16.94|18.82|16.57|0
1750983600000|2025-06-27 00:20:00|18.87|16.87|18.85|16.85|18.94|16.94|18.85|16.85|0
1750983900000|2025-06-27 00:25:00|18.86|16.86|18.87|16.87|18.9|16.9|18.82|16.82|0
1750984200000|2025-06-27 00:30:00|18.86|16.86|18.89|16.89|18.92|16.92|18.85|16.85|0
1750984500000|2025-06-27 00:35:00|18.85|16.85|18.87|16.87|18.88|16.88|18.83|16.83|0
1750984800000|2025-06-27 00:40:00|18.88|16.88|18.9|16.9|18.91|16.91|18.82|16.82|0
1750985100000|2025-06-27 00:45:00|18.91|16.91|18.89|16.89|18.92|16.92|18.84|16.84|0
1750985400000|2025-06-27 00:50:00|18.87|16.87|18.88|16.88|18.91|16.91|18.85|16.85|0
1750985700000|2025-06-27 00:55:00|18.87|16.87|18.9|16.9|18.92|16.92|18.86|16.86|0
1750986000000|2025-06-27 01:00:00|18.92|16.92|18.89|16.89|18.97|16.97|18.87|16.87|0
1750986300000|2025-06-27 01:05:00|18.9|16.9|18.89|16.89|18.91|16.91|18.88|16.88|0
1750986600000|2025-06-27 01:10:00|18.87|16.87|18.89|16.89|18.9|16.9|18.84|16.84|0
1750986900000|2025-06-27 01:15:00|18.9|16.9|18.89|16.89|18.93|16.93|18.88|16.88|0
1750987200000|2025-06-27 01:20:00|18.9|16.9|18.89|16.89|18.94|16.94|18.88|16.88|0
1750987500000|2025-06-27 01:25:00|18.9|16.9|18.87|16.87|18.92|16.92|18.84|16.84|0
1750987800000|2025-06-27 01:30:00|18.86|16.86|18.97|16.97|19.09|17.09|18.86|16.86|0
1750988100000|2025-06-27 01:35:00|18.96|16.96|18.97|16.97|18.99|16.99|18.92|16.92|0
1750988400000|2025-06-27 01:40:00|18.96|16.96|18.95|16.95|18.98|16.98|18.94|16.94|0
1750988700000|2025-06-27 01:45:00|18.94|16.94|18.96|16.96|18.99|16.99|18.94|16.94|0
1750989000000|2025-06-27 01:50:00|18.97|16.97|18.83|16.83|18.99|16.99|18.81|16.81|0
1750989300000|2025-06-27 01:55:00|18.82|16.82|18.83|16.83|18.88|16.88|18.79|16.79|0
1750989600000|2025-06-27 02:00:00|18.82|16.82|18.83|16.83|18.86|16.86|18.81|16.81|0
1750989900000|2025-06-27 02:05:00|18.84|16.84|18.82|16.82|18.85|16.85|18.79|16.79|0
1750990200000|2025-06-27 02:10:00|18.81|16.81|18.81|16.81|18.86|16.86|18.79|16.79|0
1750990500000|2025-06-27 02:15:00|18.8|16.8|18.77|16.77|18.84|16.84|18.75|16.75|0
1750990800000|2025-06-27 02:20:00|18.76|16.76|18.77|16.77|18.78|16.78|18.75|16.75|0
1750991100000|2025-06-27 02:25:00|18.78|16.78|18.71|16.71|18.78|16.78|18.71|16.71|0
1750991400000|2025-06-27 02:30:00|18.73|16.73|18.68|16.68|18.73|16.73|18.66|16.66|0
1750991700000|2025-06-27 02:35:00|18.67|16.67|18.66|16.66|18.71|16.71|18.66|16.66|0
1750992000000|2025-06-27 02:40:00|18.68|16.68|18.72|16.72|18.72|16.72|18.64|16.64|0
1750992300000|2025-06-27 02:45:00|18.71|16.71|18.72|16.72|18.74|16.74|18.7|16.7|0
1750992600000|2025-06-27 02:50:00|18.71|16.71|18.7|16.7|18.75|16.75|18.7|16.7|0
1750992900000|2025-06-27 02:55:00|18.66|16.66|18.65|16.65|18.7|16.7|18.61|16.61|0
1750993200000|2025-06-27 03:00:00|18.66|16.66|18.69|16.69|18.69|16.69|18.63|16.63|0
1750993500000|2025-06-27 03:05:00|18.68|16.68|18.66|16.66|18.71|16.71|18.64|16.64|0
1750993800000|2025-06-27 03:10:00|18.67|16.67|18.66|16.66|18.69|16.69|18.66|16.66|0
1750994100000|2025-06-27 03:15:00|18.67|16.67|18.66|16.66|18.69|16.69|18.65|16.65|0
1750994400000|2025-06-27 03:20:00|18.64|16.64|18.68|16.68|18.7|16.7|18.64|16.64|0
1750994700000|2025-06-27 03:25:00|18.67|16.67|18.52|16.52|18.68|16.68|18.5|16.5|0
1750995000000|2025-06-27 03:30:00|18.54|16.54|18.52|16.52|18.55|16.55|18.51|16.51|0
1750995300000|2025-06-27 03:35:00|18.51|16.51|18.51|16.51|18.54|16.54|18.5|16.5|0
1750995600000|2025-06-27 03:40:00|18.5|16.5|18.51|16.51|18.55|16.55|18.48|16.48|0
1750995900000|2025-06-27 03:45:00|18.52|16.52|18.58|16.58|18.58|16.58|18.51|16.51|0
1750996200000|2025-06-27 03:50:00|18.57|16.57|18.57|16.57|18.59|16.59|18.55|16.55|0
1750996500000|2025-06-27 03:55:00|18.56|16.56|18.57|16.57|18.6|16.6|18.54|16.54|0
1750996800000|2025-06-27 04:00:00|18.56|16.56|18.6|16.6|18.62|16.62|18.56|16.56|0
1750997100000|2025-06-27 04:05:00|18.61|16.61|18.57|16.57|18.61|16.61|18.56|16.56|0
1750997400000|2025-06-27 04:10:00|18.58|16.58|18.63|16.63|18.65|16.65|18.56|16.56|0
1750997700000|2025-06-27 04:15:00|18.65|16.65|18.63|16.63|18.67|16.67|18.59|16.59|0
1750998000000|2025-06-27 04:20:00|18.64|16.64|18.65|16.65|18.66|16.66|18.62|16.62|0
1750998300000|2025-06-27 04:25:00|18.63|16.63|18.71|16.71|18.72|16.72|18.61|16.61|0
1750998600000|2025-06-27 04:30:00|18.69|16.69|18.68|16.68|18.71|16.71|18.67|16.67|0
1750998900000|2025-06-27 04:35:00|18.67|16.67|18.69|16.69|18.7|16.7|18.66|16.66|0
1750999200000|2025-06-27 04:40:00|18.71|16.71|18.69|16.69|18.71|16.71|18.67|16.67|0
1750999500000|2025-06-27 04:45:00|18.71|16.71|18.67|16.67|18.72|16.72|18.64|16.64|0
1750999800000|2025-06-27 04:50:00|18.66|16.66|18.61|16.61|18.69|16.69|18.59|16.59|0
1751000100000|2025-06-27 04:55:00|18.62|16.62|18.63|16.63|18.65|16.65|18.61|16.61|0
1751000400000|2025-06-27 05:00:00|18.62|16.62|18.61|16.61|18.66|16.66|18.58|16.58|0
1751000700000|2025-06-27 05:05:00|18.6|16.6|18.61|16.61|18.63|16.63|18.6|16.6|0
1751001000000|2025-06-27 05:10:00|18.62|16.62|18.59|16.59|18.63|16.63|18.58|16.58|0
1751001300000|2025-06-27 05:15:00|18.6|16.6|18.61|16.61|18.64|16.64|18.59|16.59|0
1751001600000|2025-06-27 05:20:00|18.6|16.6|18.56|16.56|18.63|16.63|18.56|16.56|0
1751001900000|2025-06-27 05:25:00|18.57|16.57|18.54|16.54|18.57|16.57|18.52|16.52|0
1751002200000|2025-06-27 05:30:00|18.55|16.55|18.56|16.56|18.57|16.57|18.53|16.53|0
1751002500000|2025-06-27 05:35:00|18.57|16.57|18.48|16.48|18.6|16.6|18.45|16.45|0
1751002800000|2025-06-27 05:40:00|18.49|16.49|18.45|16.45|18.49|16.49|18.43|16.43|0
1751003100000|2025-06-27 05:45:00|18.46|16.46|18.4|16.4|18.48|16.48|18.38|16.38|0
1751003400000|2025-06-27 05:50:00|18.38|16.38|18.4|16.4|18.42|16.42|18.37|16.37|0
1751003700000|2025-06-27 05:55:00|18.41|16.41|18.41|16.41|18.43|16.43|18.39|16.39|0
1751004000000|2025-06-27 06:00:00|18.4|16.4|18.42|16.42|18.44|16.44|18.37|16.37|0
1751004300000|2025-06-27 06:05:00|18.43|16.43|18.41|16.41|18.44|16.44|18.4|16.4|0
1751004600000|2025-06-27 06:10:00|18.42|16.42|18.29|16.29|18.43|16.43|17.12|15.12|0
1751004900000|2025-06-27 06:15:00|18.3|16.3|18.33|16.33|18.34|16.34|18.27|16.27|0
1751005200000|2025-06-27 06:20:00|18.32|16.32|18.32|16.32|18.34|16.34|18.29|16.29|0
1751005500000|2025-06-27 06:25:00|18.31|16.31|18.26|16.26|18.36|16.36|18.25|16.25|0
1751005800000|2025-06-27 06:30:00|18.28|16.28|18.28|16.28|18.34|16.34|18.22|16.22|0
1751006100000|2025-06-27 06:35:00|18.29|16.29|18.29|16.29|18.33|16.33|18.23|16.23|0
1751006400000|2025-06-27 06:40:00|18.3|16.3|18.11|16.11|18.3|16.3|18.09|16.09|0
1751006700000|2025-06-27 06:45:00|18.12|16.12|18.16|16.16|18.24|16.24|18.12|16.12|0
1751007000000|2025-06-27 06:50:00|18.17|16.17|18.23|16.23|18.25|16.25|18.16|16.16|0
1751007300000|2025-06-27 06:55:00|18.22|16.22|18.26|16.26|18.26|16.26|18.2|16.2|0
1751007600000|2025-06-27 07:00:00|18.24|16.24|18.25|16.25|18.26|16.26|18.17|16.17|0
1751007900000|2025-06-27 07:05:00|18.23|16.23|18.26|16.26|18.31|16.31|18.22|16.22|0
1751008200000|2025-06-27 07:10:00|18.27|16.27|18.27|16.27|18.3|16.3|18.23|16.23|0
1751008500000|2025-06-27 07:15:00|18.29|16.29|18.2|16.2|18.29|16.29|18.17|16.17|0
1751008800000|2025-06-27 07:20:00|18.21|16.21|18.13|16.13|18.25|16.25|18.04|16.04|0
1751009100000|2025-06-27 07:25:00|18.12|16.12|18.12|16.12|18.15|16.15|18.08|16.08|0
1751009400000|2025-06-27 07:30:00|18.13|16.13|18.26|16.26|18.31|16.31|18.1|16.1|0
1751009700000|2025-06-27 07:35:00|18.25|16.25|18.27|16.27|18.31|16.31|18.22|16.22|0
1751010000000|2025-06-27 07:40:00|18.28|16.28|18.27|16.27|18.31|16.31|18.24|16.24|0
1751010300000|2025-06-27 07:45:00|18.28|16.28|18.27|16.27|18.31|16.31|18.22|16.22|0
1751010600000|2025-06-27 07:50:00|18.26|16.26|18.26|16.26|18.31|16.31|18.23|16.23|0
1751010900000|2025-06-27 07:55:00|18.25|16.25|18.28|16.28|18.29|16.29|18.24|16.24|0
1751011200000|2025-06-27 08:00:00|18.27|16.27|18.25|16.25|18.31|16.31|18.21|16.21|0
1751011500000|2025-06-27 08:05:00|18.24|16.24|18.26|16.26|18.28|16.28|18.22|16.22|0
1751011800000|2025-06-27 08:10:00|18.25|16.25|18.22|16.22|18.29|16.29|18.18|16.18|0
1751012100000|2025-06-27 08:15:00|18.23|16.23|18.22|16.22|18.26|16.26|18.19|16.19|0
1751012400000|2025-06-27 08:20:00|18.21|16.21|18.26|16.26|18.27|16.27|18.19|16.19|0
1751012700000|2025-06-27 08:25:00|18.27|16.27|18.24|16.24|18.29|16.29|18.24|16.24|0
1751013000000|2025-06-27 08:30:00|18.25|16.25|18.22|16.22|18.27|16.27|18.15|16.15|0
1751013300000|2025-06-27 08:35:00|18.23|16.23|18.28|16.28|18.28|16.28|18.21|16.21|0
1751013600000|2025-06-27 08:40:00|18.27|16.27|18.27|16.27|18.28|16.28|18.24|16.24|0
1751013900000|2025-06-27 08:45:00|18.28|16.28|18.21|16.21|18.28|16.28|18.2|16.2|0
1751014200000|2025-06-27 08:50:00|18.22|16.22|18.21|16.21|18.24|16.24|18.18|16.18|0
1751014500000|2025-06-27 08:55:00|18.23|16.23|18.21|16.21|18.23|16.23|18.19|16.19|0
1751014800000|2025-06-27 09:00:00|18.2|16.2|18.22|16.22|18.24|16.24|18.19|16.19|0
1751015100000|2025-06-27 09:05:00|18.21|16.21|18.17|16.17|18.25|16.25|18.15|16.15|0
1751015400000|2025-06-27 09:10:00|18.16|16.16|18.22|16.22|18.25|16.25|18.15|16.15|0
1751015700000|2025-06-27 09:15:00|18.21|16.21|18.21|16.21|18.23|16.23|18.19|16.19|0
1751016000000|2025-06-27 09:20:00|18.22|16.22|18.22|16.22|18.23|16.23|18.2|16.2|0
1751016300000|2025-06-27 09:25:00|18.21|16.21|18.21|16.21|18.23|16.23|18.19|16.19|0
1751016600000|2025-06-27 09:30:00|18.2|16.2|18.21|16.21|18.24|16.24|18.2|16.2|0
1751016900000|2025-06-27 09:35:00|18.22|16.22|18.21|16.21|18.25|16.25|18.19|16.19|0
1751017200000|2025-06-27 09:40:00|18.22|16.22|18.11|16.11|18.22|16.22|18.09|16.09|0
1751017500000|2025-06-27 09:45:00|18.1|16.1|18.11|16.11|18.13|16.13|18.09|16.09|0
1751017800000|2025-06-27 09:50:00|18.12|16.12|18.17|16.17|18.19|16.19|18.09|16.09|0
1751018100000|2025-06-27 09:55:00|18.15|16.15|18.15|16.15|18.18|16.18|18.13|16.13|0
1751018400000|2025-06-27 10:00:00|18.14|16.14|18.11|16.11|18.16|16.16|18.08|16.08|0
1751018700000|2025-06-27 10:05:00|18.1|16.1|18.12|16.12|18.14|16.14|18.1|16.1|0
1751019000000|2025-06-27 10:10:00|18.1|16.1|18.1|16.1|18.15|16.15|18.1|16.1|0
1751019300000|2025-06-27 10:15:00|18.12|16.12|18.11|16.11|18.13|16.13|18.09|16.09|0
1751019600000|2025-06-27 10:20:00|18.13|16.13|18.11|16.11|18.16|16.16|18.1|16.1|0
1751019900000|2025-06-27 10:25:00|18.13|16.13|18.26|16.26|18.27|16.27|18.12|16.12|0
1751020200000|2025-06-27 10:30:00|18.25|16.25|18.21|16.21|18.28|16.28|18.19|16.19|0
1751020500000|2025-06-27 10:35:00|18.22|16.22|18.26|16.26|18.27|16.27|18.19|16.19|0
1751020800000|2025-06-27 10:40:00|18.27|16.27|18.26|16.26|18.28|16.28|18.24|16.24|0
1751021100000|2025-06-27 10:45:00|18.27|16.27|18.23|16.23|18.27|16.27|18.18|16.18|0
1751021400000|2025-06-27 10:50:00|18.22|16.22|18.21|16.21|18.23|16.23|18.18|16.18|0
1751021700000|2025-06-27 10:55:00|18.2|16.2|18.21|16.21|18.22|16.22|18.19|16.19|0
1751022000000|2025-06-27 11:00:00|18.22|16.22|18.12|16.12|18.22|16.22|18.09|16.09|0
1751022300000|2025-06-27 11:05:00|18.11|16.11|18.12|16.12|18.13|16.13|18.09|16.09|0
1751022600000|2025-06-27 11:10:00|18.11|16.11|18.12|16.12|18.14|16.14|18.09|16.09|0
1751022900000|2025-06-27 11:15:00|18.14|16.14|18.07|16.07|18.14|16.14|18.05|16.05|0
1751023200000|2025-06-27 11:20:00|18.06|16.06|17.95|15.95|18.07|16.07|17.93|15.93|0
1751023500000|2025-06-27 11:25:00|18.01|16.01|18.02|16.02|18.04|16.04|18|16|0
1751023800000|2025-06-27 11:30:00|18.03|16.03|18.02|16.02|18.03|16.03|17.99|15.99|0
1751024100000|2025-06-27 11:35:00|18.01|16.01|17.9|15.9|18.03|16.03|17.89|15.89|0
1751024400000|2025-06-27 11:40:00|17.89|15.89|17.89|15.89|17.94|15.94|17.89|15.89|0
1751024700000|2025-06-27 11:45:00|17.91|15.91|17.92|15.92|17.94|15.94|17.89|15.89|0
1751025000000|2025-06-27 11:50:00|17.93|15.93|17.92|15.92|17.94|15.94|17.88|15.88|0
1751025300000|2025-06-27 11:55:00|17.93|15.93|17.92|15.92|17.94|15.94|17.89|15.89|0
1751025600000|2025-06-27 12:00:00|17.91|15.91|17.88|15.88|17.97|15.97|17.83|15.83|0
1751025900000|2025-06-27 12:05:00|17.87|15.87|17.92|15.92|17.98|15.98|17.85|15.85|0
1751026200000|2025-06-27 12:10:00|17.93|15.93|17.97|15.97|17.99|15.99|17.92|15.92|0
1751026500000|2025-06-27 12:15:00|17.98|15.98|18.01|16.01|18.06|16.06|17.98|15.98|0
1751026800000|2025-06-27 12:20:00|18.02|16.02|17.95|15.95|18.04|16.04|17.94|15.94|0
1751027100000|2025-06-27 12:25:00|17.96|15.96|17.89|15.89|18|16|17.87|15.87|0
1751027400000|2025-06-27 12:30:00|17.9|15.9|18.05|16.05|18.23|16.23|17.9|15.9|0
1751027700000|2025-06-27 12:35:00|18.03|16.03|18.02|16.02|18.07|16.07|17.97|15.97|0
1751028000000|2025-06-27 12:40:00|18.03|16.03|18.03|16.03|18.16|16.16|17.99|15.99|0
1751028300000|2025-06-27 12:45:00|18.05|16.05|18.06|16.06|18.08|16.08|17.93|15.93|0
1751028600000|2025-06-27 12:50:00|18.04|16.04|18.1|16.1|18.13|16.13|18.04|16.04|0
1751028900000|2025-06-27 12:55:00|18.11|16.11|18.07|16.07|18.13|16.13|18.02|16.02|0
1751029200000|2025-06-27 13:00:00|18.09|16.09|18.15|16.15|18.18|16.18|18.02|16.02|0
1751029500000|2025-06-27 13:05:00|18.16|16.16|18.17|16.17|18.21|16.21|18.1|16.1|0
1751029800000|2025-06-27 13:10:00|18.15|16.15|18.27|16.27|18.28|16.28|18.12|16.12|0
1751030100000|2025-06-27 13:15:00|18.26|16.26|18.16|16.16|18.28|16.28|18.11|16.11|0
1751030400000|2025-06-27 13:20:00|18.17|16.17|18.55|15.97|18.55|16.27|18.14|15.96|0
1751030700000|2025-06-27 13:25:00|18.52|15.93|18.66|16.06|18.67|16.07|18.5|15.92|0
1751031000000|2025-06-27 13:30:00|18.27|16.27|18.15|16.15|18.28|16.28|18.09|16.09|0
1751031300000|2025-06-27 13:35:00|18.14|16.14|17.85|15.85|18.25|16.25|17.85|15.85|0
1751031600000|2025-06-27 13:40:00|17.86|15.86|17.83|15.83|17.95|15.95|17.79|15.79|0
1751031900000|2025-06-27 13:45:00|17.82|15.82|17.87|15.87|17.88|15.88|17.65|15.65|0
1751032200000|2025-06-27 13:50:00|17.85|15.85|17.79|15.79|17.94|15.94|17.78|15.78|0
1751032500000|2025-06-27 13:55:00|17.78|15.78|17.85|15.85|17.86|15.86|17.62|15.62|0
1751032800000|2025-06-27 14:00:00|17.8|15.8|17.73|15.73|17.8|15.8|17.59|15.59|0
1751033100000|2025-06-27 14:05:00|17.72|15.72|17.87|15.87|17.87|15.87|17.68|15.68|0
1751033400000|2025-06-27 14:10:00|17.86|15.86|17.84|15.84|17.86|15.86|17.66|15.66|0
1751033700000|2025-06-27 14:15:00|17.83|15.83|17.84|15.84|17.98|15.98|17.77|15.77|0
1751034000000|2025-06-27 14:20:00|17.85|15.85|17.93|15.93|17.96|15.96|17.73|15.73|0
1751034300000|2025-06-27 14:25:00|17.95|15.95|17.93|15.93|18.03|16.03|17.86|15.86|0
1751034600000|2025-06-27 14:30:00|17.94|15.94|17.96|15.96|18.05|16.05|17.89|15.89|0
1751034900000|2025-06-27 14:35:00|17.98|15.98|17.88|15.88|18.05|16.05|17.76|15.76|0
1751035200000|2025-06-27 14:40:00|17.89|15.89|17.8|15.8|17.96|15.96|17.73|15.73|0
1751035500000|2025-06-27 14:45:00|17.79|15.79|17.82|15.82|17.87|15.87|17.76|15.76|0
1751035800000|2025-06-27 14:50:00|17.81|15.81|18|16|18.12|16.12|17.8|15.8|0
1751036100000|2025-06-27 14:55:00|18.01|16.01|18.23|16.23|18.23|16.23|17.99|15.99|0
1751036400000|2025-06-27 15:00:00|18.24|16.24|18.21|16.21|18.3|16.3|18.14|16.14|0
1751036700000|2025-06-27 15:05:00|18.22|16.22|18.12|16.12|18.22|16.22|18.04|16.04|0
1751037000000|2025-06-27 15:10:00|18.1|16.1|18.12|16.12|18.21|16.21|18.06|16.06|0
1751037300000|2025-06-27 15:15:00|18.1|16.1|18.1|16.1|18.24|16.24|18.07|16.07|0
1751037600000|2025-06-27 15:20:00|18.09|16.09|18|16|18.19|16.19|17.97|15.97|0
1751037900000|2025-06-27 15:25:00|17.99|15.99|18.01|16.01|18.05|16.05|17.97|15.97|0
1751038200000|2025-06-27 15:30:00|18|16|17.96|15.96|18.03|16.03|17.91|15.91|0
1751038500000|2025-06-27 15:35:00|17.95|15.95|17.86|15.86|17.96|15.96|17.85|15.85|0
1751038800000|2025-06-27 15:40:00|17.87|15.87|17.93|15.93|17.95|15.95|17.78|15.78|0
1751039100000|2025-06-27 15:45:00|17.92|15.92|17.91|15.91|17.96|15.96|17.86|15.86|0
1751039400000|2025-06-27 15:50:00|17.9|15.9|17.93|15.93|18.05|16.05|17.89|15.89|0
1751039700000|2025-06-27 15:55:00|17.96|15.96|17.92|15.92|18|16|17.91|15.91|0
1751040000000|2025-06-27 16:00:00|17.94|15.94|18|16|18.04|16.04|17.93|15.93|0
1751040300000|2025-06-27 16:05:00|18.01|16.01|17.9|15.9|18.01|16.01|17.88|15.88|0
1751040600000|2025-06-27 16:10:00|17.88|15.88|17.92|15.92|17.94|15.94|17.85|15.85|0
1751040900000|2025-06-27 16:15:00|17.91|15.91|18.01|16.01|18.01|16.01|17.85|15.85|0
1751041200000|2025-06-27 16:20:00|18|16|18.01|16.01|18.04|16.04|17.95|15.95|0
1751041500000|2025-06-27 16:25:00|18.02|16.02|17.93|15.93|18.03|16.03|17.89|15.89|0
1751041800000|2025-06-27 16:30:00|17.94|15.94|17.93|15.93|17.95|15.95|17.87|15.87|0
1751042100000|2025-06-27 16:35:00|17.94|15.94|17.99|15.99|18.01|16.01|17.9|15.9|0
1751042400000|2025-06-27 16:40:00|17.98|15.98|18.15|16.15|18.16|16.16|17.91|15.91|0
1751042700000|2025-06-27 16:45:00|18.16|16.16|18.23|16.23|18.28|16.28|18.13|16.13|0
1751043000000|2025-06-27 16:50:00|18.22|16.22|18.12|16.12|18.25|16.25|18.08|16.08|0
1751043300000|2025-06-27 16:55:00|18.13|16.13|18.08|16.08|18.15|16.15|18.01|16.01|0
1751043600000|2025-06-27 17:00:00|18.09|16.09|18.16|16.16|18.25|16.25|18.07|16.07|0
1751043900000|2025-06-27 17:05:00|18.17|16.17|18.09|16.09|18.17|16.17|18.08|16.08|0
1751044200000|2025-06-27 17:10:00|18.11|16.11|18.08|16.08|18.12|16.12|18.03|16.03|0
1751044500000|2025-06-27 17:15:00|18.09|16.09|18.18|16.18|18.24|16.24|18.04|16.04|0
1751044800000|2025-06-27 17:20:00|18.17|16.17|18.27|16.27|18.31|16.31|18.16|16.16|0
1751045100000|2025-06-27 17:25:00|18.28|16.28|18.31|16.31|18.36|16.36|18.19|16.19|0
1751045400000|2025-06-27 17:30:00|18.3|16.3|18.34|16.34|18.38|16.38|18.2|16.2|0
1751045700000|2025-06-27 17:35:00|18.35|16.35|18.25|16.25|18.41|16.41|18.24|16.24|0
1751046000000|2025-06-27 17:40:00|18.27|16.27|18.48|16.48|18.77|16.77|18.19|16.19|0
1751046300000|2025-06-27 17:45:00|18.53|16.53|19.02|17.02|19.07|17.07|18.49|16.49|0
1751046600000|2025-06-27 17:50:00|19.01|17.01|19.09|17.09|19.16|17.16|18.9|16.9|0
1751046900000|2025-06-27 17:55:00|19.1|17.1|19.15|17.15|19.48|17.48|19.09|17.09|0
1751047200000|2025-06-27 18:00:00|19.12|17.12|19.03|17.03|19.19|17.19|18.87|16.87|0
1751047500000|2025-06-27 18:05:00|19.04|17.04|18.73|16.73|19.04|17.04|18.67|16.67|0
1751047800000|2025-06-27 18:10:00|18.72|16.72|18.9|16.9|18.93|16.93|18.6|16.6|0
1751048100000|2025-06-27 18:15:00|18.91|16.91|19.12|17.12|19.22|17.22|18.79|16.79|0
1751048400000|2025-06-27 18:20:00|19.11|17.11|19.1|17.1|19.22|17.22|19|17|0
1751048700000|2025-06-27 18:25:00|19.09|17.09|19.38|17.38|19.41|17.41|18.99|16.99|0
1751049000000|2025-06-27 18:30:00|19.34|17.34|19.44|17.44|19.74|17.74|19.33|17.33|0
1751049300000|2025-06-27 18:35:00|19.41|17.41|19.89|17.89|19.9|17.9|19.39|17.39|0
1751049600000|2025-06-27 18:40:00|19.91|17.91|19.75|17.75|20.07|18.07|19.75|17.75|0
1751049900000|2025-06-27 18:45:00|19.73|17.73|19.85|17.85|19.85|17.85|19.47|17.47|0
1751050200000|2025-06-27 18:50:00|19.86|17.86|20.01|18.01|20.17|18.17|19.77|17.77|0
1751050500000|2025-06-27 18:55:00|19.87|17.87|19.87|17.87|20.09|18.09|19.82|17.82|0
1751050800000|2025-06-27 19:00:00|19.91|17.91|19.46|17.46|19.96|17.96|19.45|17.45|0
1751051100000|2025-06-27 19:05:00|19.47|17.47|19.38|17.38|19.53|17.53|19.25|17.25|0
1751051400000|2025-06-27 19:10:00|19.33|17.33|19|17|19.39|17.39|19|17|0
1751051700000|2025-06-27 19:15:00|18.98|16.98|19.04|17.04|19.12|17.12|18.94|16.94|0
1751052000000|2025-06-27 19:20:00|19.03|17.03|18.91|16.91|19.1|17.1|18.91|16.91|0
1751052300000|2025-06-27 19:25:00|18.92|16.92|19.01|17.01|19.07|17.07|18.86|16.86|0
1751052600000|2025-06-27 19:30:00|18.97|16.97|18.86|16.86|19.05|17.05|18.83|16.83|0
1751052900000|2025-06-27 19:35:00|18.85|16.85|18.76|16.76|18.99|16.99|18.74|16.74|0
1751053200000|2025-06-27 19:40:00|18.75|16.75|18.73|16.73|18.77|16.77|18.62|16.62|0
1751053500000|2025-06-27 19:45:00|18.67|16.67|18.7|16.7|18.76|16.76|18.5|16.5|0
1751053800000|2025-06-27 19:50:00|18.65|16.65|18.41|16.41|18.65|16.65|18.34|16.34|0
1751054100000|2025-06-27 19:55:00|18.36|16.36|18.27|16.27|18.36|16.36|18.07|16.07|0
1751054400000|2025-06-27 20:00:00|18.35|16.35|18.31|16.31|18.53|16.53|18.26|16.26|0
1751054700000|2025-06-27 20:05:00|18.32|16.32|18.25|16.25|18.45|16.45|18.24|16.24|0
1751055000000|2025-06-27 20:10:00|18.26|16.26|18.32|16.32|18.36|16.36|18.22|16.22|0
1751242500000|2025-06-30 00:15:00|17.53|15.53|17.49|15.49|17.57|15.57|17.49|15.49|0
1751242800000|2025-06-30 00:20:00|17.51|15.51|17.55|15.55|17.56|15.56|17.5|15.5|0
1751243100000|2025-06-30 00:25:00|17.56|15.56|17.54|15.54|17.56|15.56|17.49|15.49|0
1751243400000|2025-06-30 00:30:00|17.53|15.53|17.42|15.42|17.55|15.55|17.4|15.4|0
1751243700000|2025-06-30 00:35:00|17.41|15.41|17.44|15.44|17.48|15.48|17.39|15.39|0
1751244000000|2025-06-30 00:40:00|17.43|15.43|17.46|15.46|17.47|15.47|17.41|15.41|0
1751244300000|2025-06-30 00:45:00|17.44|15.44|17.42|15.42|17.47|15.47|17.4|15.4|0
1751244600000|2025-06-30 00:50:00|17.43|15.43|17.44|15.44|17.46|15.46|17.4|15.4|0
1751244900000|2025-06-30 00:55:00|17.45|15.45|17.48|15.48|17.5|15.5|17.41|15.41|0
1751245200000|2025-06-30 01:00:00|17.5|15.5|17.47|15.47|17.55|15.55|17.45|15.45|0
1751245500000|2025-06-30 01:05:00|17.48|15.48|17.49|15.49|17.5|15.5|17.45|15.45|0
1751245800000|2025-06-30 01:10:00|17.48|15.48|17.5|15.5|17.51|15.51|17.46|15.46|0
1751246100000|2025-06-30 01:15:00|17.51|15.51|17.49|15.49|17.52|15.52|17.49|15.49|0
1751246400000|2025-06-30 01:20:00|17.52|15.52|17.48|15.48|17.52|15.52|17.46|15.46|0
1751246700000|2025-06-30 01:25:00|17.46|15.46|17.48|15.48|17.5|15.5|17.46|15.46|0
1751247000000|2025-06-30 01:30:00|17.47|15.47|17.48|15.48|17.51|15.51|17.42|15.42|0
1751247300000|2025-06-30 01:35:00|17.47|15.47|17.49|15.49|17.52|15.52|17.46|15.46|0
1751247600000|2025-06-30 01:40:00|17.5|15.5|17.47|15.47|17.5|15.5|17.46|15.46|0
1751247900000|2025-06-30 01:45:00|17.48|15.48|17.48|15.48|17.52|15.52|17.46|15.46|0
1751248200000|2025-06-30 01:50:00|17.47|15.47|17.54|15.54|17.56|15.56|17.47|15.47|0
1751248500000|2025-06-30 01:55:00|17.53|15.53|17.63|15.63|17.65|15.65|17.53|15.53|0
1751248800000|2025-06-30 02:00:00|17.65|15.65|17.61|15.61|17.66|15.66|17.56|15.56|0
1751249100000|2025-06-30 02:05:00|17.6|15.6|17.53|15.53|17.61|15.61|17.5|15.5|0
1751249400000|2025-06-30 02:10:00|17.52|15.52|17.43|15.43|17.55|15.55|17.42|15.42|0
1751249700000|2025-06-30 02:15:00|17.44|15.44|17.42|15.42|17.46|15.46|17.4|15.4|0
1751250000000|2025-06-30 02:20:00|17.43|15.43|17.41|15.41|17.47|15.47|17.4|15.4|0
1751250300000|2025-06-30 02:25:00|17.45|15.45|17.48|15.48|17.52|15.52|17.41|15.41|0
1751250600000|2025-06-30 02:30:00|17.5|15.5|17.48|15.48|17.51|15.51|17.45|15.45|0
1751250900000|2025-06-30 02:35:00|17.47|15.47|17.33|15.33|17.49|15.49|17.3|15.3|0
1751251200000|2025-06-30 02:40:00|17.34|15.34|17.35|15.35|17.35|15.35|17.3|15.3|0
1751251500000|2025-06-30 02:45:00|17.34|15.34|17.48|15.48|17.48|15.48|17.32|15.32|0
1751251800000|2025-06-30 02:50:00|17.33|15.33|17.35|15.35|17.39|15.39|17.3|15.3|0
1751252100000|2025-06-30 02:55:00|17.32|15.32|17.32|15.32|17.36|15.36|17.3|15.3|0
1751252400000|2025-06-30 03:00:00|17.34|15.34|17.35|15.35|17.35|15.35|17.29|15.29|0
1751252700000|2025-06-30 03:05:00|17.34|15.34|17.32|15.32|17.36|15.36|17.31|15.31|0
1751253000000|2025-06-30 03:10:00|17.31|15.31|17.38|15.38|17.41|15.41|17.31|15.31|0
1751253300000|2025-06-30 03:15:00|17.39|15.39|17.33|15.33|17.4|15.4|17.32|15.32|0
1751253600000|2025-06-30 03:20:00|17.32|15.32|17.34|15.34|17.34|15.34|17.31|15.31|0
1751253900000|2025-06-30 03:25:00|17.35|15.35|17.43|15.43|17.45|15.45|17.33|15.33|0
1751254200000|2025-06-30 03:30:00|17.42|15.42|17.43|15.43|17.44|15.44|17.41|15.41|0
1751254500000|2025-06-30 03:35:00|17.42|15.42|17.44|15.44|17.44|15.44|17.41|15.41|0
1751254800000|2025-06-30 03:40:00|17.43|15.43|17.42|15.42|17.44|15.44|17.4|15.4|0
1751255100000|2025-06-30 03:45:00|17.43|15.43|17.37|15.37|17.44|15.44|17.35|15.35|0
1751255400000|2025-06-30 03:50:00|17.36|15.36|17.38|15.38|17.39|15.39|17.33|15.33|0
1751255700000|2025-06-30 03:55:00|17.39|15.39|17.39|15.39|17.4|15.4|17.37|15.37|0
1751256000000|2025-06-30 04:00:00|17.42|15.42|17.39|15.39|17.42|15.42|17.36|15.36|0
1751256300000|2025-06-30 04:05:00|17.38|15.38|17.39|15.39|17.39|15.39|17.36|15.36|0
1751256600000|2025-06-30 04:10:00|17.38|15.38|17.39|15.39|17.41|15.41|17.35|15.35|0
1751256900000|2025-06-30 04:15:00|17.4|15.4|17.38|15.38|17.4|15.4|17.37|15.37|0
1751257200000|2025-06-30 04:20:00|17.39|15.39|17.38|15.38|17.39|15.39|17.37|15.37|0
1751257500000|2025-06-30 04:25:00|17.39|15.39|17.47|15.47|17.48|15.48|17.38|15.38|0
1751257800000|2025-06-30 04:30:00|17.46|15.46|17.38|15.38|17.48|15.48|17.37|15.37|0
1751258100000|2025-06-30 04:35:00|17.37|15.37|17.38|15.38|17.4|15.4|17.36|15.36|0
1751258400000|2025-06-30 04:40:00|17.39|15.39|17.38|15.38|17.4|15.4|17.37|15.37|0
1751258700000|2025-06-30 04:45:00|17.39|15.39|17.39|15.39|17.41|15.41|17.36|15.36|0
1751259000000|2025-06-30 04:50:00|17.38|15.38|17.43|15.43|17.43|15.43|17.33|15.33|0
1751259300000|2025-06-30 04:55:00|17.42|15.42|17.44|15.44|17.45|15.45|17.42|15.42|0
1751259600000|2025-06-30 05:00:00|17.45|15.45|17.46|15.46|17.53|15.53|17.39|15.39|0
1751259900000|2025-06-30 05:05:00|17.45|15.45|17.47|15.47|17.49|15.49|17.45|15.45|0
1751260200000|2025-06-30 05:10:00|17.46|15.46|17.46|15.46|17.51|15.51|17.45|15.45|0
1751260500000|2025-06-30 05:15:00|17.45|15.45|17.43|15.43|17.5|15.5|17.43|15.43|0
1751260800000|2025-06-30 05:20:00|17.44|15.44|17.43|15.43|17.46|15.46|17.41|15.41|0
1751261100000|2025-06-30 05:25:00|17.42|15.42|17.49|15.49|17.49|15.49|17.41|15.41|0
1751261400000|2025-06-30 05:30:00|17.5|15.5|17.48|15.48|17.51|15.51|17.47|15.47|0
1751261700000|2025-06-30 05:35:00|17.47|15.47|17.27|15.27|17.48|15.48|17.27|15.27|0
1751262000000|2025-06-30 05:40:00|17.26|15.26|17.37|15.37|17.39|15.39|17.26|15.26|0
1751262300000|2025-06-30 05:45:00|17.36|15.36|17.37|15.37|17.41|15.41|17.35|15.35|0
1751262600000|2025-06-30 05:50:00|17.38|15.38|17.38|15.38|17.42|15.42|17.34|15.34|0
1751262900000|2025-06-30 05:55:00|17.39|15.39|17.37|15.37|17.41|15.41|17.35|15.35|0
1751263200000|2025-06-30 06:00:00|17.36|15.36|17.36|15.36|17.4|15.4|17.35|15.35|0
1751263500000|2025-06-30 06:05:00|17.37|15.37|17.32|15.32|17.39|15.39|17.29|15.29|0
1751263800000|2025-06-30 06:10:00|17.33|15.33|17.3|15.3|17.35|15.35|17.3|15.3|0
1751264100000|2025-06-30 06:15:00|17.29|15.29|17.19|15.19|17.34|15.34|17.15|15.15|0
1751264400000|2025-06-30 06:20:00|17.2|15.2|17.23|15.23|17.26|15.26|17.19|15.19|0
1751264700000|2025-06-30 06:25:00|17.24|15.24|17.22|15.22|17.26|15.26|17.19|15.19|0
1751265000000|2025-06-30 06:30:00|17.24|15.24|17.21|15.21|17.26|15.26|17.19|15.19|0
1751265300000|2025-06-30 06:35:00|17.22|15.22|17.32|15.32|17.33|15.33|17.2|15.2|0
1751265600000|2025-06-30 06:40:00|17.31|15.31|17.32|15.32|17.36|15.36|17.28|15.28|0
1751265900000|2025-06-30 06:45:00|17.31|15.31|17.29|15.29|17.33|15.33|17.25|15.25|0
1751266200000|2025-06-30 06:50:00|17.28|15.28|17.29|15.29|17.3|15.3|17.26|15.26|0
1751266500000|2025-06-30 06:55:00|17.3|15.3|17.34|15.34|17.42|15.42|17.29|15.29|0
1751266800000|2025-06-30 07:00:00|17.35|15.35|17.37|15.37|17.46|15.46|17.31|15.31|0
1751267100000|2025-06-30 07:05:00|17.38|15.38|17.47|15.47|17.55|15.55|17.38|15.38|0
1751267400000|2025-06-30 07:10:00|17.48|15.48|17.51|15.51|17.51|15.51|17.44|15.44|0
1751267700000|2025-06-30 07:15:00|17.48|15.48|17.47|15.47|17.52|15.52|17.41|15.41|0
1751268000000|2025-06-30 07:20:00|17.48|15.48|17.41|15.41|17.5|15.5|17.37|15.37|0
1751268300000|2025-06-30 07:25:00|17.42|15.42|17.47|15.47|17.51|15.51|17.42|15.42|0
1751268600000|2025-06-30 07:30:00|17.46|15.46|17.45|15.45|17.5|15.5|17.4|15.4|0
1751268900000|2025-06-30 07:35:00|17.44|15.44|17.55|15.55|17.55|15.55|17.4|15.4|0
1751269200000|2025-06-30 07:40:00|17.54|15.54|17.48|15.48|17.55|15.55|17.45|15.45|0
1751269500000|2025-06-30 07:45:00|17.49|15.49|17.48|15.48|17.5|15.5|17.46|15.46|0
1751269800000|2025-06-30 07:50:00|17.45|15.45|17.53|15.53|17.56|15.56|17.45|15.45|0
1751270100000|2025-06-30 07:55:00|17.49|15.49|17.53|15.53|17.55|15.55|17.46|15.46|0
1751270400000|2025-06-30 08:00:00|17.52|15.52|17.47|15.47|17.61|15.61|17.47|15.47|0
1751270700000|2025-06-30 08:05:00|17.46|15.46|17.42|15.42|17.5|15.5|17.41|15.41|0
1751271000000|2025-06-30 08:10:00|17.43|15.43|17.43|15.43|17.44|15.44|17.39|15.39|0
1751271300000|2025-06-30 08:15:00|17.42|15.42|17.38|15.38|17.43|15.43|17.35|15.35|0
1751271600000|2025-06-30 08:20:00|17.39|15.39|17.4|15.4|17.46|15.46|17.37|15.37|0
1751271900000|2025-06-30 08:25:00|17.41|15.41|17.43|15.43|17.43|15.43|17.36|15.36|0
1751272200000|2025-06-30 08:30:00|17.44|15.44|17.43|15.43|17.46|15.46|17.4|15.4|0
1751272500000|2025-06-30 08:35:00|17.42|15.42|17.43|15.43|17.44|15.44|17.4|15.4|0
1751272800000|2025-06-30 08:40:00|17.42|15.42|17.37|15.37|17.45|15.45|17.35|15.35|0
1751273100000|2025-06-30 08:45:00|17.36|15.36|17.38|15.38|17.4|15.4|17.33|15.33|0
1751273400000|2025-06-30 08:50:00|17.37|15.37|17.33|15.33|17.39|15.39|17.3|15.3|0
1751273700000|2025-06-30 08:55:00|17.34|15.34|17.33|15.33|17.35|15.35|17.3|15.3|0
1751274000000|2025-06-30 09:00:00|17.34|15.34|17.38|15.38|17.41|15.41|17.32|15.32|0
1751274300000|2025-06-30 09:05:00|17.37|15.37|17.36|15.36|17.39|15.39|17.35|15.35|0
1751274600000|2025-06-30 09:10:00|17.35|15.35|17.36|15.36|17.38|15.38|17.35|15.35|0
1751274900000|2025-06-30 09:15:00|17.32|15.32|17.32|15.32|17.34|15.34|17.29|15.29|0
1751275200000|2025-06-30 09:20:00|17.31|15.31|17.34|15.34|17.34|15.34|17.3|15.3|0
1751275500000|2025-06-30 09:25:00|17.33|15.33|17.18|15.18|17.34|15.34|17.17|15.17|0
1751275800000|2025-06-30 09:30:00|17.19|15.19|17.17|15.17|17.2|15.2|17.15|15.15|0
1751276100000|2025-06-30 09:35:00|17.18|15.18|17.16|15.16|17.19|15.19|17.14|15.14|0
1751276400000|2025-06-30 09:40:00|17.17|15.17|17.18|15.18|17.21|15.21|17.15|15.15|0
1751276700000|2025-06-30 09:45:00|17.19|15.19|17.38|15.38|17.39|15.39|17.19|15.19|0
1751277000000|2025-06-30 09:50:00|17.39|15.39|17.38|15.38|17.43|15.43|17.34|15.34|0
1751277300000|2025-06-30 09:55:00|17.37|15.37|17.38|15.38|17.39|15.39|17.36|15.36|0
1751277600000|2025-06-30 10:00:00|17.39|15.39|17.37|15.37|17.4|15.4|17.34|15.34|0
1751277900000|2025-06-30 10:05:00|17.36|15.36|17.42|15.42|17.45|15.45|17.34|15.34|0
1751278200000|2025-06-30 10:10:00|17.41|15.41|17.43|15.43|17.43|15.43|17.4|15.4|0
1751278500000|2025-06-30 10:15:00|17.37|15.37|17.37|15.37|17.39|15.39|17.35|15.35|0
1751278800000|2025-06-30 10:20:00|17.38|15.38|17.37|15.37|17.39|15.39|17.35|15.35|0
1751279100000|2025-06-30 10:25:00|17.36|15.36|17.38|15.38|17.38|15.38|17.35|15.35|0
1751279400000|2025-06-30 10:30:00|17.37|15.37|17.34|15.34|17.39|15.39|17.31|15.31|0
1751279700000|2025-06-30 10:35:00|17.33|15.33|17.33|15.33|17.34|15.34|17.32|15.32|0
1751280000000|2025-06-30 10:40:00|17.32|15.32|17.34|15.34|17.34|15.34|17.32|15.32|0
1751280300000|2025-06-30 10:45:00|17.33|15.33|17.28|15.28|17.35|15.35|17.27|15.27|0
1751280600000|2025-06-30 10:50:00|17.29|15.29|17.33|15.33|17.35|15.35|17.29|15.29|0
1751280900000|2025-06-30 10:55:00|17.32|15.32|17.33|15.33|17.35|15.35|17.31|15.31|0
1751281200000|2025-06-30 11:00:00|17.34|15.34|17.32|15.32|17.35|15.35|17.31|15.31|0
1751281500000|2025-06-30 11:05:00|17.33|15.33|17.32|15.32|17.34|15.34|17.3|15.3|0
1751281800000|2025-06-30 11:10:00|17.33|15.33|17.31|15.31|17.34|15.34|17.3|15.3|0
1751282100000|2025-06-30 11:15:00|17.3|15.3|17.26|15.26|17.34|15.34|17.26|15.26|0
1751282400000|2025-06-30 11:20:00|17.27|15.27|17.28|15.28|17.3|15.3|17.25|15.25|0
1751282700000|2025-06-30 11:25:00|17.27|15.27|17.24|15.24|17.29|15.29|17.23|15.23|0
1751283000000|2025-06-30 11:30:00|17.18|15.18|17.22|15.22|17.26|15.26|17.17|15.17|0
1751283300000|2025-06-30 11:35:00|17.26|15.26|17.29|15.29|17.31|15.31|17.21|15.21|0
1751283600000|2025-06-30 11:40:00|17.28|15.28|17.22|15.22|17.29|15.29|17.21|15.21|0
1751283900000|2025-06-30 11:45:00|17.21|15.21|17.19|15.19|17.24|15.24|17.15|15.15|0
1751284200000|2025-06-30 11:50:00|17.2|15.2|17.23|15.23|17.23|15.23|17.15|15.15|0
1751284500000|2025-06-30 11:55:00|17.24|15.24|17.27|15.27|17.28|15.28|17.19|15.19|0
1751284800000|2025-06-30 12:00:00|17.28|15.28|17.23|15.23|17.43|15.43|16.42|14.42|0
1751285100000|2025-06-30 12:05:00|17.22|15.22|17.12|15.12|17.26|15.26|17.11|15.11|0
1751285400000|2025-06-30 12:10:00|17.14|15.14|17.12|15.12|17.15|15.15|17.1|15.1|0
1751285700000|2025-06-30 12:15:00|17.14|15.14|17.13|15.13|17.16|15.16|17.1|15.1|0
1751286000000|2025-06-30 12:20:00|17.14|15.14|17.23|15.23|17.25|15.25|17.12|15.12|0
1751286300000|2025-06-30 12:25:00|17.24|15.24|17.22|15.22|17.25|15.25|17.2|15.2|0
1751286600000|2025-06-30 12:30:00|17.23|15.23|17.23|15.23|17.29|15.29|17.21|15.21|0
1751286900000|2025-06-30 12:35:00|17.26|15.26|17.32|15.32|17.35|15.35|17.24|15.24|0
1751287200000|2025-06-30 12:40:00|17.33|15.33|17.33|15.33|17.34|15.34|17.31|15.31|0
1751287500000|2025-06-30 12:45:00|17.34|15.34|17.32|15.32|17.36|15.36|17.31|15.31|0
1751287800000|2025-06-30 12:50:00|17.31|15.31|17.42|15.42|17.45|15.45|17.29|15.29|0
1751288100000|2025-06-30 12:55:00|17.43|15.43|17.33|15.33|17.44|15.44|17.31|15.31|0
1751288400000|2025-06-30 13:00:00|17.35|15.35|17.27|15.27|17.35|15.35|17.26|15.26|0
1751288700000|2025-06-30 13:05:00|17.26|15.26|17.28|15.28|17.32|15.32|17.26|15.26|0
1751289000000|2025-06-30 13:10:00|17.29|15.29|17.29|15.29|17.31|15.31|17.25|15.25|0
1751289300000|2025-06-30 13:15:00|17.3|15.3|17.12|15.12|17.3|15.3|17.12|15.12|0
1751289600000|2025-06-30 13:20:00|17.11|15.11|17.3|14.88|17.31|15.14|17.06|14.88|0
1751289900000|2025-06-30 13:25:00|17.33|14.91|17.33|14.91|17.36|14.94|17.26|14.85|0
1751290200000|2025-06-30 13:30:00|17.31|15.31|17.56|15.56|17.56|15.56|17.16|15.16|0
1751290500000|2025-06-30 13:35:00|17.55|15.55|17.57|15.57|17.75|15.75|17.49|15.49|0
1751290800000|2025-06-30 13:40:00|17.56|15.56|17.68|15.68|17.75|15.75|17.5|15.5|0
1751291100000|2025-06-30 13:45:00|17.67|15.67|17.72|15.72|17.81|15.81|17.52|15.52|0
1751291400000|2025-06-30 13:50:00|17.71|15.71|17.65|15.65|17.8|15.8|17.56|15.56|0
1751291700000|2025-06-30 13:55:00|17.64|15.64|17.51|15.51|17.66|15.66|17.5|15.5|0
1751292000000|2025-06-30 14:00:00|17.54|15.54|17.56|15.56|17.66|15.66|17.42|15.42|0
1751292300000|2025-06-30 14:05:00|17.57|15.57|17.61|15.61|17.76|15.76|17.54|15.54|0
1751292600000|2025-06-30 14:10:00|17.63|15.63|17.48|15.48|17.63|15.63|17.39|15.39|0
1751292900000|2025-06-30 14:15:00|17.47|15.47|17.47|15.47|17.6|15.6|17.41|15.41|0
1751293200000|2025-06-30 14:20:00|17.48|15.48|17.57|15.57|17.72|15.72|17.46|15.46|0
1751293500000|2025-06-30 14:25:00|17.56|15.56|17.43|15.43|17.66|15.66|17.41|15.41|0
1751293800000|2025-06-30 14:30:00|17.41|15.41|17.54|15.54|17.58|15.58|17.38|15.38|0
1751294100000|2025-06-30 14:35:00|17.55|15.55|17.74|15.74|17.82|15.82|17.54|15.54|0
1751294400000|2025-06-30 14:40:00|17.75|15.75|17.71|15.71|17.89|15.89|17.61|15.61|0
1751294700000|2025-06-30 14:45:00|17.72|15.72|17.62|15.62|17.83|15.83|17.57|15.57|0
1751295000000|2025-06-30 14:50:00|17.63|15.63|17.7|15.7|17.74|15.74|17.58|15.58|0
1751295300000|2025-06-30 14:55:00|17.68|15.68|17.66|15.66|17.73|15.73|17.6|15.6|0
1751295600000|2025-06-30 15:00:00|17.64|15.64|17.51|15.51|17.73|15.73|17.51|15.51|0
1751295900000|2025-06-30 15:05:00|17.52|15.52|17.43|15.43|17.52|15.52|17.37|15.37|0
1751296200000|2025-06-30 15:10:00|17.44|15.44|17.58|15.58|17.7|15.7|17.41|15.41|0
1751296500000|2025-06-30 15:15:00|17.6|15.6|17.67|15.67|17.74|15.74|17.58|15.58|0
1751296800000|2025-06-30 15:20:00|17.68|15.68|17.56|15.56|17.69|15.69|17.49|15.49|0
1751297100000|2025-06-30 15:25:00|17.57|15.57|17.5|15.5|17.57|15.57|17.44|15.44|0
1751297400000|2025-06-30 15:30:00|17.49|15.49|17.23|15.23|17.5|15.5|17.21|15.21|0
1751297700000|2025-06-30 15:35:00|17.25|15.25|17.27|15.27|17.32|15.32|17.21|15.21|0
1751298000000|2025-06-30 15:40:00|17.26|15.26|17.19|15.19|17.33|15.33|17.15|15.15|0
1751298300000|2025-06-30 15:45:00|17.18|15.18|17.13|15.13|17.26|15.26|17.11|15.11|0
1751298600000|2025-06-30 15:50:00|17.12|15.12|17.23|15.23|17.24|15.24|17.09|15.09|0
1751298900000|2025-06-30 15:55:00|17.24|15.24|17.33|15.33|17.38|15.38|17.21|15.21|0
1751299200000|2025-06-30 16:00:00|17.31|15.31|17.23|15.23|17.39|15.39|17.21|15.21|0
1751299500000|2025-06-30 16:05:00|17.21|15.21|17.28|15.28|17.29|15.29|17.19|15.19|0
1751299800000|2025-06-30 16:10:00|17.27|15.27|17.33|15.33|17.37|15.37|17.27|15.27|0
1751300100000|2025-06-30 16:15:00|17.32|15.32|17.57|15.57|17.61|15.61|17.27|15.27|0
1751300400000|2025-06-30 16:20:00|17.58|15.58|17.63|15.63|17.65|15.65|17.49|15.49|0
1751300700000|2025-06-30 16:25:00|17.59|15.59|17.53|15.53|17.61|15.61|17.49|15.49|0
1751301000000|2025-06-30 16:30:00|17.56|15.56|17.52|15.52|17.61|15.61|17.49|15.49|0
1751301300000|2025-06-30 16:35:00|17.53|15.53|17.38|15.38|17.55|15.55|17.35|15.35|0
1751301600000|2025-06-30 16:40:00|17.36|15.36|17.28|15.28|17.39|15.39|17.24|15.24|0
1751301900000|2025-06-30 16:45:00|17.27|15.27|17.32|15.32|17.35|15.35|17.2|15.2|0
1751302200000|2025-06-30 16:50:00|17.33|15.33|17.32|15.32|17.37|15.37|17.28|15.28|0
1751302500000|2025-06-30 16:55:00|17.31|15.31|17.52|15.52|17.53|15.53|17.3|15.3|0
1751302800000|2025-06-30 17:00:00|17.51|15.51|17.53|15.53|17.54|15.54|17.39|15.39|0
1751303100000|2025-06-30 17:05:00|17.54|15.54|17.53|15.53|17.59|15.59|17.45|15.45|0
1751303400000|2025-06-30 17:10:00|17.54|15.54|17.53|15.53|17.57|15.57|17.45|15.45|0
1751303700000|2025-06-30 17:15:00|17.54|15.54|17.55|15.55|17.65|15.65|17.49|15.49|0
1751304000000|2025-06-30 17:20:00|17.56|15.56|17.53|15.53|17.66|15.66|17.48|15.48|0
1751304300000|2025-06-30 17:25:00|17.54|15.54|17.45|15.45|17.59|15.59|17.39|15.39|0
1751304600000|2025-06-30 17:30:00|17.42|15.42|17.6|15.6|17.64|15.64|17.4|15.4|0
1751304900000|2025-06-30 17:35:00|17.61|15.61|17.58|15.58|17.67|15.67|17.54|15.54|0
1751305200000|2025-06-30 17:40:00|17.59|15.59|17.64|15.64|17.68|15.68|17.54|15.54|0
1751305500000|2025-06-30 17:45:00|17.61|15.61|17.55|15.55|17.66|15.66|17.49|15.49|0
1751305800000|2025-06-30 17:50:00|17.53|15.53|17.52|15.52|17.57|15.57|17.44|15.44|0
1751306100000|2025-06-30 17:55:00|17.5|15.5|17.7|15.7|18.02|16.02|17.4|15.4|0
1751306400000|2025-06-30 18:00:00|17.71|15.71|17.62|15.62|17.71|15.71|17.56|15.56|0
1751306700000|2025-06-30 18:05:00|17.58|15.58|17.71|15.71|17.74|15.74|17.49|15.49|0
1751307000000|2025-06-30 18:10:00|17.73|15.73|17.69|15.69|17.84|15.84|17.67|15.67|0
1751307300000|2025-06-30 18:15:00|17.7|15.7|17.62|15.62|17.71|15.71|17.53|15.53|0
1751307600000|2025-06-30 18:20:00|17.59|15.59|17.31|15.31|17.59|15.59|17.3|15.3|0
1751307900000|2025-06-30 18:25:00|17.3|15.3|17.43|15.43|17.43|15.43|17.29|15.29|0
1751308200000|2025-06-30 18:30:00|17.44|15.44|17.55|15.55|17.58|15.58|17.41|15.41|0
1751308500000|2025-06-30 18:35:00|17.56|15.56|17.42|15.42|17.56|15.56|17.4|15.4|0
1751308800000|2025-06-30 18:40:00|17.44|15.44|17.44|15.44|17.62|15.62|17.4|15.4|0
1751309100000|2025-06-30 18:45:00|17.43|15.43|17.36|15.36|17.52|15.52|17.25|15.25|0
1751309400000|2025-06-30 18:50:00|17.37|15.37|17.13|15.13|17.37|15.37|17.09|15.09|0
1751309700000|2025-06-30 18:55:00|17.12|15.12|16.81|14.81|17.12|15.12|16.78|14.78|0
1751310000000|2025-06-30 19:00:00|16.82|14.82|16.67|14.67|16.82|14.82|16.67|14.67|0
1751310300000|2025-06-30 19:05:00|16.68|14.68|16.65|14.65|16.77|14.77|16.6|14.6|0
1751310600000|2025-06-30 19:10:00|16.63|14.63|16.68|14.68|16.69|14.69|16.58|14.58|0
1751310900000|2025-06-30 19:15:00|16.65|14.65|16.7|14.7|16.78|14.78|16.65|14.65|0
1751311200000|2025-06-30 19:20:00|16.71|14.71|16.44|14.44|16.71|14.71|16.41|14.41|0
1751311500000|2025-06-30 19:25:00|16.42|14.42|16.44|14.44|16.49|14.49|16.31|14.31|0
1751311800000|2025-06-30 19:30:00|16.45|14.45|16.41|14.41|16.59|14.59|16.41|14.41|0
1751312100000|2025-06-30 19:35:00|16.42|14.42|16.64|14.64|16.68|14.68|16.38|14.38|0
1751312400000|2025-06-30 19:40:00|16.63|14.63|16.54|14.54|16.64|14.64|16.41|14.41|0
1751312700000|2025-06-30 19:45:00|16.55|14.55|16.49|14.49|16.57|14.57|16.38|14.38|0
1751313000000|2025-06-30 19:50:00|16.52|14.52|16.27|14.27|16.52|14.52|16.24|14.24|0
1751313300000|2025-06-30 19:55:00|16.28|14.28|16.66|14.66|16.66|14.66|16.26|14.26|0
1751313600000|2025-06-30 20:00:00|16.68|14.68|16.68|14.68|16.71|14.71|16.58|14.58|0
1751313900000|2025-06-30 20:05:00|16.67|14.67|16.68|14.68|16.72|14.72|16.56|14.56|0
1751314200000|2025-06-30 20:10:00|16.69|14.69|16.87|14.87|16.92|14.92|16.67|14.67|0
1751314500000|2025-06-30 20:15:00|16.89|14.89|16.84|14.84|16.9|14.9|16.79|14.79|0
1751314800000|2025-06-30 20:20:00|16.85|14.85|16.84|14.84|16.88|14.88|16.82|14.82|0
1751315100000|2025-06-30 20:25:00|16.85|14.85|16.78|14.78|16.92|14.92|16.74|14.74|0
1751315400000|2025-06-30 20:30:00|16.79|14.79|16.7|14.7|16.8|14.8|16.62|14.62|0
1751315700000|2025-06-30 20:35:00|16.69|14.69|16.73|14.73|16.75|14.75|16.66|14.66|0
1751316000000|2025-06-30 20:40:00|16.74|14.74|16.73|14.73|16.77|14.77|16.72|14.72|0
1751316300000|2025-06-30 20:45:00|16.72|14.72|16.81|14.81|16.81|14.81|16.72|14.72|0
1751316600000|2025-06-30 20:50:00|16.79|14.79|16.74|14.74|16.85|14.85|16.71|14.71|0
1751316900000|2025-06-30 20:55:00|16.92|14.56|16.96|14.6|16.96|14.6|16.89|14.54|0
1751317200000|2025-06-30 21:00:00|16.95|14.59|16.96|14.6|16.97|14.6|16.95|14.58|0
1751317500000|2025-06-30 21:05:00|16.95|14.59|16.95|14.59|16.96|14.59|16.95|14.59|0
1751317800000|2025-06-30 21:10:00|16.94|14.58|16.97|14.6|16.98|14.61|16.94|14.58|0
1751318100000|2025-06-30 21:15:00|16.96|14.59|16.95|14.59|16.96|14.59|16.95|14.59|0
1751318400000|2025-06-30 21:20:00|16.96||16.95||16.96||16.95||0
1751318700000|2025-06-30 21:25:00||14.58||14.59||14.59||14.58|0
1751319000000|2025-06-30 21:30:00|16.93|14.57|16.95|14.58|16.95|14.58|16.91|14.55|0
1751319300000|2025-06-30 21:35:00|16.96|14.59|16.95|14.59|16.96|14.59|16.95|14.58|0
1751319600000|2025-06-30 21:40:00||14.58||14.59||14.59||14.58|0
1751319900000|2025-06-30 21:45:00|16.96|14.58|16.98|14.61|16.99|14.62|16.95|14.58|0
1751320200000|2025-06-30 21:50:00|16.97|14.59|16.93|14.57|16.97|14.59|16.93|14.57|0
1751320500000|2025-06-30 21:55:00|16.92|14.56|16.95|14.58|16.97|14.6|16.91|14.55|0
1751320800000|2025-06-30 22:00:00|16.97|14.6|16.84|14.49|17.03|14.65|16.84|14.49|0
1751321100000|2025-06-30 22:05:00|16.82|14.47|16.75|14.42|16.87|14.52|16.75|14.41|0
1751321400000|2025-06-30 22:10:00|16.76|14.43|16.76|14.42|16.79|14.45|16.75|14.41|0
1751321700000|2025-06-30 22:15:00|16.77|14.43|16.79|14.45|16.83|14.48|16.76|14.42|0
1751322000000|2025-06-30 22:20:00|16.78|14.44|16.81|14.47|16.81|14.47|16.77|14.43|0
1751322300000|2025-06-30 22:25:00|16.82|14.48|16.8|14.45|16.87|14.51|16.79|14.44|0
1751322600000|2025-06-30 22:30:00|16.77|14.43|16.82|14.47|16.83|14.48|16.77|14.43|0
1751322900000|2025-06-30 22:35:00|16.83|14.48|16.85|14.5|16.86|14.51|16.82|14.47|0
1751323200000|2025-06-30 22:40:00|16.89|14.53|16.88|14.53|16.91|14.55|16.86|14.51|0
1751323500000|2025-06-30 22:45:00|16.87|14.52|16.91|14.55|16.91|14.55|16.87|14.52|0
1751323800000|2025-06-30 22:50:00|16.93|14.57|16.95|14.59|16.95|14.59|16.91|14.55|0
1751324100000|2025-06-30 22:55:00|16.97|14.61|17|14.62|17.03|14.65|16.96|14.6|0
1751324400000|2025-06-30 23:00:00|16.98|14.61|16.97|14.6|16.98|14.61|16.9|14.54|0
1751324700000|2025-06-30 23:05:00|16.96|14.59|16.95|14.58|16.96|14.59|16.92|14.56|0
1751325000000|2025-06-30 23:10:00|16.92|14.56|16.94|14.58|16.96|14.59|16.92|14.56|0
1751325300000|2025-06-30 23:15:00|16.95|14.59|16.93|14.57|16.97|14.6|16.9|14.54|0
1751325600000|2025-06-30 23:20:00|16.92|14.56|16.92|14.56|16.95|14.59|16.91|14.55|0
1751325900000|2025-06-30 23:25:00|16.91|14.55|17|14.63|17|14.63|16.89|14.54|0
1751326200000|2025-06-30 23:30:00|16.98|14.61|16.98|14.61|17.07|14.69|16.95|14.58|0
1751326500000|2025-06-30 23:35:00|16.97|14.6|16.82|14.47|16.98|14.61|16.78|14.44|0
1751326800000|2025-06-30 23:40:00|16.81|14.46|16.75|14.42|16.82|14.47|16.74|14.4|0
1751327100000|2025-06-30 23:45:00|16.74|14.41|16.76|14.42|16.78|14.44|16.71|14.38|0
1751327400000|2025-06-30 23:50:00|16.75|14.41|16.68|14.35|16.76|14.42|16.66|14.34|0
1751327700000|2025-06-30 23:55:00|16.69|14.36|16.7|14.37|16.74|14.41|16.68|14.35|0
1751328000000|2025-07-01 00:00:00|16.69|14.36|16.56|14.25|16.69|14.36|16.55|14.24|0
1751328300000|2025-07-01 00:05:00|16.57|14.26|16.5|14.2|16.63|14.31|16.48|14.18|0
1751328600000|2025-07-01 00:10:00|16.49|14.19|16.52|14.21|16.54|14.24|16.49|14.19|0
1751328900000|2025-07-01 00:15:00|16.51|14.19|16.46|14.46|16.52|14.48|16.37|14.19|0
1751329200000|2025-07-01 00:20:00|16.45|14.45|16.49|14.49|16.5|14.5|16.41|14.41|0
1751329500000|2025-07-01 00:25:00|16.48|14.48|16.49|14.49|16.53|14.53|16.47|14.47|0
1751329800000|2025-07-01 00:30:00|16.5|14.5|16.49|14.49|16.52|14.52|16.44|14.44|0
1751330100000|2025-07-01 00:35:00|16.48|14.48|16.46|14.46|16.51|14.51|16.43|14.43|0
1751330400000|2025-07-01 00:40:00|16.44|14.44|16.45|14.45|16.48|14.48|16.43|14.43|0
1751330700000|2025-07-01 00:45:00|16.46|14.46|16.45|14.45|16.46|14.46|16.42|14.42|0
1751331000000|2025-07-01 00:50:00|16.46|14.46|16.38|14.38|16.46|14.46|16.37|14.37|0
1751331300000|2025-07-01 00:55:00|16.39|14.39|16.39|14.39|16.43|14.43|16.36|14.36|0
1751331600000|2025-07-01 01:00:00|16.38|14.38|16.4|14.4|16.41|14.41|16.37|14.37|0
1751331900000|2025-07-01 01:05:00|16.39|14.39|16.39|14.39|16.42|14.42|16.36|14.36|0
1751332200000|2025-07-01 01:10:00|16.38|14.38|16.4|14.4|16.42|14.42|16.37|14.37|0
1751332500000|2025-07-01 01:15:00|16.41|14.41|16.4|14.4|16.43|14.43|16.38|14.38|0
1751332800000|2025-07-01 01:20:00|16.39|14.39|16.4|14.4|16.43|14.43|16.35|14.35|0
1751333100000|2025-07-01 01:25:00|16.41|14.41|16.51|14.51|16.52|14.52|16.4|14.4|0
1751333400000|2025-07-01 01:30:00|16.5|14.5|16.47|14.47|16.51|14.51|16.45|14.45|0
1751333700000|2025-07-01 01:35:00|16.49|14.49|16.43|14.43|16.5|14.5|16.42|14.42|0
1751334000000|2025-07-01 01:40:00|16.44|14.44|16.43|14.43|16.45|14.45|16.42|14.42|0
1751334300000|2025-07-01 01:45:00|16.42|14.42|16.43|14.43|16.45|14.45|16.4|14.4|0
1751334600000|2025-07-01 01:50:00|16.44|14.44|16.38|14.38|16.45|14.45|16.36|14.36|0
1751334900000|2025-07-01 01:55:00|16.39|14.39|16.33|14.33|16.41|14.41|16.31|14.31|0
1751335200000|2025-07-01 02:00:00|16.32|14.32|16.39|14.39|16.42|14.42|16.32|14.32|0
1751335500000|2025-07-01 02:05:00|16.38|14.38|16.38|14.38|16.4|14.4|16.37|14.37|0
1751335800000|2025-07-01 02:10:00|16.39|14.39|16.37|14.37|16.4|14.4|16.37|14.37|0
1751336100000|2025-07-01 02:15:00|16.38|14.38|16.38|14.38|16.54|14.54|16.36|14.36|0
1751336400000|2025-07-01 02:20:00|16.37|14.37|16.38|14.38|16.4|14.4|16.35|14.35|0
1751336700000|2025-07-01 02:25:00|16.37|14.37|16.38|14.38|16.41|14.41|16.37|14.37|0
1751337000000|2025-07-01 02:30:00|16.39|14.39|16.48|14.48|16.53|14.53|16.37|14.37|0
1751337300000|2025-07-01 02:35:00|16.51|14.51|16.48|14.48|16.52|14.52|16.47|14.47|0
1751337600000|2025-07-01 02:40:00|16.49|14.49|16.5|14.5|16.51|14.51|16.48|14.48|0
1751337900000|2025-07-01 02:45:00|16.51|14.51|16.5|14.5|16.52|14.52|16.47|14.47|0
1751338200000|2025-07-01 02:50:00|16.51|14.51|16.65|14.65|16.69|14.69|16.5|14.5|0
1751338500000|2025-07-01 02:55:00|16.71|14.71|16.77|14.77|16.78|14.78|16.67|14.67|0
1751338800000|2025-07-01 03:00:00|16.76|14.76|16.79|14.79|16.81|14.81|16.76|14.76|0
1751339100000|2025-07-01 03:05:00|16.8|14.8|16.74|14.74|16.81|14.81|16.72|14.72|0
1751339400000|2025-07-01 03:10:00|16.73|14.73|16.79|14.79|16.8|14.8|16.72|14.72|0
1751339700000|2025-07-01 03:15:00|16.8|14.8|16.77|14.77|16.81|14.81|16.77|14.77|0
1751340000000|2025-07-01 03:20:00|16.8|14.8|16.8|14.8|16.81|14.81|16.77|14.77|0
1751340300000|2025-07-01 03:25:00|16.81|14.81|16.79|14.79|16.81|14.81|16.76|14.76|0
1751340600000|2025-07-01 03:30:00|16.78|14.78|16.79|14.79|16.81|14.81|16.77|14.77|0
1751340900000|2025-07-01 03:35:00|16.8|14.8|16.79|14.79|16.8|14.8|16.77|14.77|0
1751341200000|2025-07-01 03:40:00|16.8|14.8|16.74|14.74|16.82|14.82|16.73|14.73|0
1751341500000|2025-07-01 03:45:00|16.76|14.76|16.8|14.8|16.82|14.82|16.75|14.75|0
1751341800000|2025-07-01 03:50:00|16.79|14.79|16.8|14.8|16.82|14.82|16.77|14.77|0
1751342100000|2025-07-01 03:55:00|16.79|14.79|16.79|14.79|16.81|14.81|16.78|14.78|0
1751342400000|2025-07-01 04:00:00|16.8|14.8|16.79|14.79|16.89|14.89|16.76|14.76|0
1751342700000|2025-07-01 04:05:00|16.78|14.78|16.75|14.75|16.82|14.82|16.73|14.73|0
1751343000000|2025-07-01 04:10:00|16.74|14.74|16.72|14.72|16.76|14.76|16.72|14.72|0
1751343300000|2025-07-01 04:15:00|16.73|14.73|16.9|14.9|16.9|14.9|16.73|14.73|0
1751343600000|2025-07-01 04:20:00|16.91|14.91|16.92|14.92|16.92|14.92|16.88|14.88|0
1751343900000|2025-07-01 04:25:00|16.93|14.93|16.89|14.89|16.93|14.93|16.86|14.86|0
1751344200000|2025-07-01 04:30:00|16.88|14.88|16.88|14.88|16.91|14.91|16.87|14.87|0
1751344500000|2025-07-01 04:35:00|16.89|14.89|16.88|14.88|16.91|14.91|16.86|14.86|0
1751344800000|2025-07-01 04:40:00|16.89|14.89|16.88|14.88|16.91|14.91|16.86|14.86|0
1751345100000|2025-07-01 04:45:00|16.87|14.87|16.93|14.93|16.95|14.95|16.86|14.86|0
1751345400000|2025-07-01 04:50:00|16.92|14.92|16.93|14.93|16.98|14.98|16.92|14.92|0
1751345700000|2025-07-01 04:55:00|16.95|14.95|16.95|14.95|16.97|14.97|16.93|14.93|0
1751346000000|2025-07-01 05:00:00|16.92|14.92|16.94|14.94|16.94|14.94|16.89|14.89|0
1751346300000|2025-07-01 05:05:00|16.93|14.93|16.94|14.94|16.96|14.96|16.9|14.9|0
1751346600000|2025-07-01 05:10:00|16.95|14.95|16.99|14.99|17.01|15.01|16.92|14.92|0
1751346900000|2025-07-01 05:15:00|16.98|14.98|16.95|14.95|17.02|15.02|16.95|14.95|0
1751347200000|2025-07-01 05:20:00|16.94|14.94|16.97|14.97|16.99|14.99|16.9|14.9|0
1751347500000|2025-07-01 05:25:00|16.98|14.98|16.95|14.95|17.01|15.01|16.91|14.91|0
1751347800000|2025-07-01 05:30:00|16.96|14.96|16.94|14.94|16.96|14.96|16.91|14.91|0
1751348100000|2025-07-01 05:35:00|16.95|14.95|16.99|14.99|17.05|15.05|16.93|14.93|0
1751348400000|2025-07-01 05:40:00|16.98|14.98|16.96|14.96|16.98|14.98|16.91|14.91|0
1751348700000|2025-07-01 05:45:00|16.95|14.95|16.93|14.93|16.96|14.96|16.9|14.9|0
1751349000000|2025-07-01 05:50:00|16.92|14.92|16.92|14.92|16.95|14.95|16.9|14.9|0
1751349300000|2025-07-01 05:55:00|16.93|14.93|16.96|14.96|16.97|14.97|16.92|14.92|0
1751349600000|2025-07-01 06:00:00|16.95|14.95|17.08|15.08|17.08|15.08|16.92|14.92|0
1751349900000|2025-07-01 06:05:00|17.03|15.03|17.03|15.03|17.08|15.08|17|15|0
1751350200000|2025-07-01 06:10:00|17.04|15.04|16.99|14.99|17.04|15.04|16.95|14.95|0
1751350500000|2025-07-01 06:15:00|16.98|14.98|16.98|14.98|17.01|15.01|16.97|14.97|0
1751350800000|2025-07-01 06:20:00|16.99|14.99|16.98|14.98|17.01|15.01|16.96|14.96|0
1751351100000|2025-07-01 06:25:00|16.97|14.97|16.99|14.99|17|15|16.95|14.95|0
1751351400000|2025-07-01 06:30:00|17|15|17.04|15.04|17.07|15.07|16.99|14.99|0
1751351700000|2025-07-01 06:35:00|17.05|15.05|16.99|14.99|17.06|15.06|16.97|14.97|0
1751352000000|2025-07-01 06:40:00|16.98|14.98|16.98|14.98|17.01|15.01|16.95|14.95|0
1751352300000|2025-07-01 06:45:00|17.01|15.01|17.03|15.03|17.11|15.11|16.98|14.98|0
1751352600000|2025-07-01 06:50:00|17.04|15.04|17.04|15.04|17.07|15.07|16.99|14.99|0
1751352900000|2025-07-01 06:55:00|17.03|15.03|16.98|14.98|17.04|15.04|16.95|14.95|0
1751353200000|2025-07-01 07:00:00|16.95|14.95|16.72|14.72|16.95|14.95|16.69|14.69|0
1751353500000|2025-07-01 07:05:00|16.73|14.73|16.82|14.82|16.83|14.83|16.69|14.69|0
1751353800000|2025-07-01 07:10:00|16.83|14.83|16.94|14.94|16.94|14.94|16.8|14.8|0
1751354100000|2025-07-01 07:15:00|16.95|14.95|16.94|14.94|16.99|14.99|16.87|14.87|0
1751354400000|2025-07-01 07:20:00|16.93|14.93|17.04|15.04|17.07|15.07|16.92|14.92|0
1751354700000|2025-07-01 07:25:00|17.06|15.06|17.02|15.02|17.1|15.1|17.01|15.01|0
1751355000000|2025-07-01 07:30:00|17.01|15.01|17.03|15.03|17.05|15.05|16.95|14.95|0
1751355300000|2025-07-01 07:35:00|17.04|15.04|17.08|15.08|17.11|15.11|17.01|15.01|0
1751355600000|2025-07-01 07:40:00|17.09|15.09|17.13|15.13|17.16|15.16|17.06|15.06|0
1751355900000|2025-07-01 07:45:00|17.12|15.12|17.15|15.15|17.15|15.15|17.08|15.08|0
1751356200000|2025-07-01 07:50:00|17.16|15.16|17.18|15.18|17.24|15.24|17.15|15.15|0
1751356500000|2025-07-01 07:55:00|17.17|15.17|17.13|15.13|17.2|15.2|17.09|15.09|0
1751356800000|2025-07-01 08:00:00|17.11|15.11|17.18|15.18|17.21|15.21|16.93|14.93|0
1751357100000|2025-07-01 08:05:00|17.19|15.19|17.12|15.12|17.22|15.22|17.08|15.08|0
1751357400000|2025-07-01 08:10:00|17.13|15.13|17.11|15.11|17.16|15.16|17.08|15.08|0
1751357700000|2025-07-01 08:15:00|17.1|15.1|17.11|15.11|17.18|15.18|17.09|15.09|0
1751358000000|2025-07-01 08:20:00|17.1|15.1|17.03|15.03|17.14|15.14|17.01|15.01|0
1751358300000|2025-07-01 08:25:00|17.02|15.02|16.95|14.95|17.02|15.02|16.94|14.94|0
1751358600000|2025-07-01 08:30:00|16.94|14.94|17|15|17|15|16.9|14.9|0
1751358900000|2025-07-01 08:35:00|16.99|14.99|16.95|14.95|16.99|14.99|16.85|14.85|0
1751359200000|2025-07-01 08:40:00|16.93|14.93|17.08|15.08|17.1|15.1|16.92|14.92|0
1751359500000|2025-07-01 08:45:00|17.07|15.07|17.02|15.02|17.09|15.09|16.99|14.99|0
1751359800000|2025-07-01 08:50:00|17.01|15.01|16.96|14.96|17.03|15.03|16.95|14.95|0
1751360100000|2025-07-01 08:55:00|16.97|14.97|16.98|14.98|17.04|15.04|16.95|14.95|0
1751360400000|2025-07-01 09:00:00|16.99|14.99|16.96|14.96|17.04|15.04|16.95|14.95|0
1751360700000|2025-07-01 09:05:00|16.97|14.97|17.04|15.04|17.11|15.11|16.96|14.96|0
1751361000000|2025-07-01 09:10:00|17.03|15.03|17.14|15.14|17.16|15.16|17.02|15.02|0
1751361300000|2025-07-01 09:15:00|17.11|15.11|17.07|15.07|17.19|15.19|17.05|15.05|0
1751361600000|2025-07-01 09:20:00|17.08|15.08|17.08|15.08|17.11|15.11|17.05|15.05|0
1751361900000|2025-07-01 09:25:00|17.09|15.09|17.15|15.15|17.19|15.19|17.04|15.04|0
1751362200000|2025-07-01 09:30:00|17.13|15.13|17.12|15.12|17.2|15.2|17.1|15.1|0
1751362500000|2025-07-01 09:35:00|17.11|15.11|17.12|15.12|17.15|15.15|17.1|15.1|0
1751362800000|2025-07-01 09:40:00|17.13|15.13|17.23|15.23|17.24|15.24|17.11|15.11|0
1751363100000|2025-07-01 09:45:00|17.22|15.22|17.22|15.22|17.29|15.29|17.21|15.21|0
1751363400000|2025-07-01 09:50:00|17.23|15.23|17.28|15.28|17.35|15.35|17.21|15.21|0
1751363700000|2025-07-01 09:55:00|17.26|15.26|17.19|15.19|17.28|15.28|17.14|15.14|0
1751364000000|2025-07-01 10:00:00|17.18|15.18|17.17|15.17|17.19|15.19|17.11|15.11|0
1751364300000|2025-07-01 10:05:00|17.18|15.18|17.13|15.13|17.2|15.2|17.12|15.12|0
1751364600000|2025-07-01 10:10:00|17.14|15.14|17.13|15.13|17.2|15.2|17.12|15.12|0
1751364900000|2025-07-01 10:15:00|17.12|15.12|17.18|15.18|17.2|15.2|17.12|15.12|0
1751365200000|2025-07-01 10:20:00|17.17|15.17|17.18|15.18|17.21|15.21|17.15|15.15|0
1751365500000|2025-07-01 10:25:00|17.17|15.17|17.19|15.19|17.21|15.21|17.17|15.17|0
1751365800000|2025-07-01 10:30:00|17.18|15.18|17.23|15.23|17.25|15.25|17.18|15.18|0
1751366100000|2025-07-01 10:35:00|17.22|15.22|17.27|15.27|17.29|15.29|17.22|15.22|0
1751366400000|2025-07-01 10:40:00|17.28|15.28|17.32|15.32|17.34|15.34|17.25|15.25|0
1751366700000|2025-07-01 10:45:00|17.31|15.31|17.33|15.33|17.36|15.36|17.26|15.26|0
1751367000000|2025-07-01 10:50:00|17.34|15.34|17.23|15.43|17.35|15.44|17.23|15.28|0
1751367300000|2025-07-01 10:55:00|17.25|15.45|17.16|15.36|17.25|15.45|17.15|15.35|0
1751367600000|2025-07-01 11:00:00|17.17|15.37|17.08|15.28|17.21|15.41|17.08|15.28|0
1751367900000|2025-07-01 11:05:00|17.09|15.29|17.13|15.33|17.15|15.35|17.07|15.27|0
1751368200000|2025-07-01 11:10:00|17.14|15.34|17.13|15.33|17.16|15.36|17.1|15.3|0
1751368500000|2025-07-01 11:15:00|17.14|15.34|17.13|15.33|17.16|15.36|17.06|15.26|0
1751368800000|2025-07-01 11:20:00|17.14|15.34|17.11|15.31|17.16|15.36|17.08|15.28|0
1751369100000|2025-07-01 11:25:00|17.12|15.32|17.13|15.33|17.16|15.36|17.1|15.3|0
1751369400000|2025-07-01 11:30:00|17.12|15.32|17.07|15.27|17.12|15.32|17.06|15.26|0
1751369700000|2025-07-01 11:35:00|17.06|15.26|17.08|15.28|17.1|15.3|17.06|15.26|0
1751370000000|2025-07-01 11:40:00|17.09|15.29|17.09|15.29|17.15|15.35|17.06|15.26|0
1751370300000|2025-07-01 11:45:00|17.1|15.3|17.07|15.27|17.11|15.31|17.04|15.24|0
1751370600000|2025-07-01 11:50:00|17.08|15.28|17.14|15.34|17.15|15.35|17.06|15.26|0
1751370900000|2025-07-01 11:55:00|17.13|15.33|17.08|15.28|17.26|15.46|17.08|15.28|0
1751371200000|2025-07-01 12:00:00|17.09|15.29|17.09|15.29|17.12|15.32|17.03|15.23|0
1751371500000|2025-07-01 12:05:00|17.08|15.28|17.23|15.43|17.26|15.46|17.06|15.26|0
1751371800000|2025-07-01 12:10:00|17.24|15.44|17.33|15.53|17.35|15.55|17.23|15.43|0
1751372100000|2025-07-01 12:15:00|17.34|15.54|17.42|15.62|17.45|15.65|17.32|15.52|0
1751372400000|2025-07-01 12:20:00|17.43|15.63|17.62|15.82|17.64|15.84|17.41|15.61|0
1751372700000|2025-07-01 12:25:00|17.64|15.84|17.59|15.79|17.75|15.95|17.59|15.79|0
1751373000000|2025-07-01 12:30:00|17.6|15.8|17.32|15.52|17.6|15.8|17.3|15.5|0
1751373300000|2025-07-01 12:35:00|17.31|15.51|17.54|15.74|17.55|15.75|17.29|15.49|0
1751373600000|2025-07-01 12:40:00|17.53|15.73|17.48|15.68|17.56|15.76|17.4|15.6|0
1751373900000|2025-07-01 12:45:00|17.5|15.7|17.44|15.64|17.51|15.71|17.38|15.58|0
1751374200000|2025-07-01 12:50:00|17.43|15.63|17.41|15.61|17.45|15.65|17.38|15.58|0
1751374500000|2025-07-01 12:55:00|17.42|15.62|17.43|15.63|17.46|15.66|17.38|15.58|0
1751374800000|2025-07-01 13:00:00|17.44|15.64|17.32|15.52|17.5|15.7|17.15|15.35|0
1751375100000|2025-07-01 13:05:00|17.33|15.53|17.26|15.46|17.37|15.57|17.21|15.41|0
1751375400000|2025-07-01 13:10:00|17.24|15.44|17.23|15.43|17.31|15.51|17.22|15.42|0
1751375700000|2025-07-01 13:15:00|17.24|15.44|17.37|15.57|17.42|15.62|17.21|15.41|0
1751376000000|2025-07-01 13:20:00|17.39|15.59|17.68|15.28|17.68|15.66|17.34|15.27|0
1751376300000|2025-07-01 13:25:00|17.69|15.29|17.64|15.24|17.71|15.31|17.59|15.19|0
1751376600000|2025-07-01 13:30:00|17.21|15.41|16.81|15.01|17.21|15.41|16.76|14.96|0
1751376900000|2025-07-01 13:35:00|16.8|15|16.72|14.92|16.92|15.12|16.63|14.83|0
1751377200000|2025-07-01 13:40:00|16.71|14.91|16.8|15|16.9|15.1|16.69|14.89|0
1751377500000|2025-07-01 13:45:00|16.68|14.88|16.45|14.65|16.76|14.96|16.42|14.62|0
1751377800000|2025-07-01 13:50:00|16.44|14.64|16.25|14.45|16.48|14.68|16.22|14.42|0
1751378100000|2025-07-01 13:55:00|16.24|14.44|16.35|14.55|16.5|14.7|16.22|14.42|0
1751378400000|2025-07-01 14:00:00|16.34|14.54|16.3|14.5|16.47|14.67|16.23|14.43|0
1751378700000|2025-07-01 14:05:00|16.29|14.49|16.23|14.43|16.29|14.49|16.11|14.31|0
1751379000000|2025-07-01 14:10:00|16.27|14.47|16.05|14.25|16.35|14.55|15.95|14.15|0
1751379300000|2025-07-01 14:15:00|16.04|14.24|16.01|14.21|16.06|14.26|15.89|14.09|0
1751379600000|2025-07-01 14:20:00|16.02|14.22|16.01|14.21|16.31|14.51|16|14.2|0
1751379900000|2025-07-01 14:25:00|15.99|14.19|16.14|14.34|16.27|14.47|15.99|14.19|0
1751380200000|2025-07-01 14:30:00|16.15|14.35|16.23|14.43|16.28|14.48|15.97|14.17|0
1751380500000|2025-07-01 14:35:00|16.24|14.44|16.33|14.53|16.39|14.59|16.13|14.33|0
1751380800000|2025-07-01 14:40:00|16.34|14.54|16.44|14.64|16.49|14.69|16.31|14.51|0
1751381100000|2025-07-01 14:45:00|16.45|14.65|16.52|14.72|16.64|14.84|16.38|14.58|0
1751381400000|2025-07-01 14:50:00|16.54|14.74|16.42|14.62|16.57|14.77|16.39|14.59|0
1751381700000|2025-07-01 14:55:00|16.4|14.6|16.46|14.66|16.54|14.74|16.3|14.5|0
1751382000000|2025-07-01 15:00:00|16.47|14.67|16.21|14.41|16.57|14.77|16.2|14.4|0
1751382300000|2025-07-01 15:05:00|16.24|14.44|16.55|14.75|16.78|14.98|16.15|14.35|0
1751382600000|2025-07-01 15:10:00|16.53|14.73|16.85|15.05|16.94|15.14|16.49|14.69|0
1751382900000|2025-07-01 15:15:00|16.81|15.01|16.54|14.74|16.92|15.12|16.49|14.69|0
1751383200000|2025-07-01 15:20:00|16.53|14.73|16.3|14.5|16.53|14.73|16.26|14.46|0
1751383500000|2025-07-01 15:25:00|16.19|14.39|16.01|14.21|16.2|14.4|15.94|14.14|0
1751383800000|2025-07-01 15:30:00|16.02|14.22|16.05|14.25|16.18|14.38|15.96|14.16|0
1751384100000|2025-07-01 15:35:00|16.06|14.26|16.43|14.63|16.43|14.63|16.02|14.22|0
1751384400000|2025-07-01 15:40:00|16.42|14.62|16.61|14.81|16.71|14.91|16.42|14.62|0
1751384700000|2025-07-01 15:45:00|16.62|14.82|16.56|14.76|16.64|14.84|16.47|14.67|0
1751385000000|2025-07-01 15:50:00|16.57|14.77|16.33|14.53|16.62|14.82|16.28|14.48|0
1751385300000|2025-07-01 15:55:00|16.32|14.52|16.33|14.53|16.38|14.58|16.25|14.45|0
1751385600000|2025-07-01 16:00:00|16.32|14.52|16.36|14.56|16.42|14.62|16.16|14.36|0
1751385900000|2025-07-01 16:05:00|16.37|14.57|16.05|14.25|16.38|14.58|16.05|14.25|0
1751386200000|2025-07-01 16:10:00|16.06|14.26|15.72|13.92|16.13|14.33|15.72|13.92|0
1751386500000|2025-07-01 16:15:00|15.71|13.91|15.94|14.14|15.97|14.17|15.68|13.88|0
1751386800000|2025-07-01 16:20:00|15.92|14.12|15.93|14.13|16.04|14.24|15.81|14.01|0
1751387100000|2025-07-01 16:25:00|15.94|14.14|15.93|14.13|16.05|14.25|15.9|14.1|0
1751387400000|2025-07-01 16:30:00|15.94|14.14|15.92|14.12|16.04|14.24|15.89|14.09|0
1751387700000|2025-07-01 16:35:00|15.94|14.14|15.82|14.02|15.94|14.14|15.8|14|0
1751388000000|2025-07-01 16:40:00|15.83|14.03|15.8|14|15.97|14.17|15.8|14|0
1751388300000|2025-07-01 16:45:00|15.79|13.99|15.86|14.06|16.08|14.28|15.79|13.99|0
1751388600000|2025-07-01 16:50:00|15.87|14.07|15.69|13.89|15.9|14.1|15.6|13.8|0
1751388900000|2025-07-01 16:55:00|15.68|13.88|16.05|14.25|16.05|14.25|15.63|13.83|0
1751389200000|2025-07-01 17:00:00|16.01|14.21|15.94|14.14|16.03|14.23|15.88|14.08|0
1751389500000|2025-07-01 17:05:00|15.95|14.15|15.82|14.02|15.98|14.18|15.74|13.94|0
1751389800000|2025-07-01 17:10:00|15.83|14.03|15.72|13.92|15.87|14.07|15.69|13.89|0
1751390100000|2025-07-01 17:15:00|15.73|13.93|15.77|13.97|15.91|14.11|15.7|13.9|0
1751390400000|2025-07-01 17:20:00|15.78|13.98|15.72|13.92|15.95|14.15|15.72|13.92|0
1751390700000|2025-07-01 17:25:00|15.73|13.93|15.73|13.93|15.86|14.06|15.71|13.91|0
1751391000000|2025-07-01 17:30:00|15.74|13.94|15.84|14.04|15.87|14.07|15.69|13.89|0
1751391300000|2025-07-01 17:35:00|15.83|14.03|15.83|14.03|15.89|14.09|15.8|14|0
1751391600000|2025-07-01 17:40:00|15.82|14.02|15.74|13.94|15.88|14.08|15.73|13.93|0
1751391900000|2025-07-01 17:45:00|15.73|13.93|15.81|14.01|15.87|14.07|15.71|13.91|0
1751392200000|2025-07-01 17:50:00|15.79|13.99|15.69|13.89|15.81|14.01|15.58|13.78|0
1751392500000|2025-07-01 17:55:00|15.7|13.9|15.74|13.94|15.8|14|15.69|13.89|0
1751392800000|2025-07-01 18:00:00|15.73|13.93|15.77|13.97|15.79|13.99|15.69|13.89|0
1751393100000|2025-07-01 18:05:00|15.76|13.96|15.74|13.94|15.84|14.04|15.67|13.87|0
1751393400000|2025-07-01 18:10:00|15.75|13.95|15.73|13.93|15.78|13.98|15.71|13.91|0
1751393700000|2025-07-01 18:15:00|15.72|13.92|15.82|14.02|15.94|14.14|15.69|13.89|0
1751394000000|2025-07-01 18:20:00|15.81|14.01|15.83|14.03|15.87|14.07|15.79|13.99|0
1751394300000|2025-07-01 18:25:00|15.82|14.02|15.83|14.03|15.87|14.07|15.74|13.94|0
1751394600000|2025-07-01 18:30:00|15.84|14.04|15.58|13.78|15.85|14.05|15.57|13.77|0
1751394900000|2025-07-01 18:35:00|15.57|13.77|15.69|13.89|15.72|13.92|15.55|13.75|0
1751395200000|2025-07-01 18:40:00|15.7|13.9|15.61|13.81|15.71|13.91|15.56|13.76|0
1751395500000|2025-07-01 18:45:00|15.6|13.8|15.59|13.79|15.66|13.86|15.52|13.72|0
1751395800000|2025-07-01 18:50:00|15.58|13.78|15.6|13.8|15.65|13.85|15.55|13.75|0
1751396100000|2025-07-01 18:55:00|15.61|13.81|15.74|13.94|15.76|13.96|15.53|13.73|0
1751396400000|2025-07-01 19:00:00|15.76|13.96|16.08|14.28|16.4|14.6|15.76|13.96|0
1751396700000|2025-07-01 19:05:00|16.1|14.3|16.24|14.44|16.34|14.54|16.08|14.28|0
1751397000000|2025-07-01 19:10:00|16.25|14.45|16.19|14.39|16.36|14.56|16.11|14.31|0
1751397300000|2025-07-01 19:15:00|16.17|14.37|16.04|14.24|16.23|14.43|15.98|14.18|0
1751397600000|2025-07-01 19:20:00|16.05|14.25|15.86|14.06|16.08|14.28|15.86|14.06|0
1751397900000|2025-07-01 19:25:00|15.85|14.05|15.82|14.02|15.9|14.1|15.8|14|0
1751398200000|2025-07-01 19:30:00|15.81|14.01|16.07|14.27|16.08|14.28|15.8|14|0
1751398500000|2025-07-01 19:35:00|16.08|14.28|16.14|14.34|16.22|14.42|16.02|14.22|0
1751398800000|2025-07-01 19:40:00|16.17|14.37|16.08|14.28|16.25|14.45|16.07|14.27|0
1751399100000|2025-07-01 19:45:00|16.06|14.26|15.99|14.19|16.09|14.29|15.84|14.04|0
1751399400000|2025-07-01 19:50:00|15.96|14.16|16.15|14.35|16.18|14.38|15.9|14.1|0
1751399700000|2025-07-01 19:55:00|16.28|14.48|16.29|14.49|16.36|14.56|16.09|14.29|0
1751400000000|2025-07-01 20:00:00|16.3|14.5|16.44|14.64|16.47|14.67|16.27|14.47|0
1751400300000|2025-07-01 20:05:00|16.46|14.66|16.48|14.68|16.6|14.8|16.44|14.64|0
1751400600000|2025-07-01 20:10:00|16.47|14.67|16.52|14.72|16.57|14.77|16.46|14.66|0
1751400900000|2025-07-01 20:15:00|16.53|14.73|16.48|14.68|16.56|14.76|16.45|14.65|0
1751401200000|2025-07-01 20:20:00|16.49|14.69|16.49|14.69|16.51|14.71|16.47|14.67|0
1751401500000|2025-07-01 20:25:00|16.5|14.7|16.43|14.63|16.51|14.71|16.42|14.62|0
1751401800000|2025-07-01 20:30:00|16.42|14.62|16.45|14.65|16.46|14.66|16.41|14.61|0
1751402100000|2025-07-01 20:35:00|16.43|14.63|16.42|14.62|16.45|14.65|16.42|14.62|0
1751402400000|2025-07-01 20:40:00|16.43|14.63|16.44|14.64|16.47|14.67|16.41|14.61|0
1751402700000|2025-07-01 20:45:00|16.43|14.63|16.44|14.64|16.45|14.65|16.4|14.6|0
1751403000000|2025-07-01 20:50:00|16.45|14.65|16.41|14.61|16.46|14.66|16.41|14.61|0
1751403300000|2025-07-01 20:55:00|16.67|14.35|16.64|14.32|16.74|14.41|16.64|14.31|0
1751403600000|2025-07-01 21:00:00|16.65|14.35|16.68|14.35|16.68|14.36|16.65|14.34|0
1751403900000|2025-07-01 21:05:00|16.66|14.33|16.64|14.31|16.66|14.34|16.62|14.3|0
1751404200000|2025-07-01 21:10:00|16.65|14.32|16.69|14.36|16.69|14.36|16.65|14.32|0
1751404500000|2025-07-01 21:15:00|16.67|14.35|16.67|14.35|16.67|14.35|16.66|14.34|0
1751404800000|2025-07-01 21:20:00|16.68|14.36|16.69|14.36|16.69|14.36|16.68|14.36|0
1751405100000|2025-07-01 21:25:00|16.68|14.35|16.71|14.38|16.71|14.38|16.68|14.35|0
1751405400000|2025-07-01 21:30:00|16.72|14.37|16.72|14.39|16.72|14.39|16.72|14.37|0
1751405700000|2025-07-01 21:35:00|16.71|14.38|16.71|14.38|16.72|14.39|16.71|14.38|0
1751406000000|2025-07-01 21:40:00|16.69|14.37|16.73|14.4|16.75|14.41|16.69|14.37|0
1751406300000|2025-07-01 21:45:00|16.7|14.37|16.68|14.36|16.7|14.37|16.68|14.36|0
1751406600000|2025-07-01 21:50:00|16.7|14.37|16.69|14.36|16.72|14.38|16.68|14.35|0
1751406900000|2025-07-01 21:55:00|16.68|14.35|16.68|14.35|16.69|14.36|16.67|14.34|0
1751407200000|2025-07-01 22:00:00|16.74|14.41|16.57|14.26|16.75|14.42|16.52|14.21|0
1751407500000|2025-07-01 22:05:00|16.54|14.23|16.57|14.25|16.58|14.27|16.53|14.22|0
1751407800000|2025-07-01 22:10:00|16.56|14.24|16.58|14.27|16.65|14.32|16.55|14.24|0
1751408100000|2025-07-01 22:15:00|16.57|14.26|16.51|14.21|16.57|14.26|16.51|14.21|0
1751408400000|2025-07-01 22:20:00|16.49|14.19|16.6|14.28|16.6|14.28|16.48|14.18|0
1751408700000|2025-07-01 22:25:00|16.59|14.27|16.6|14.28|16.6|14.29|16.54|14.23|0
1751409000000|2025-07-01 22:30:00|16.59|14.29|16.51|14.21|16.6|14.29|16.51|14.2|0
1751409300000|2025-07-01 22:35:00|16.52|14.2|16.5|14.2|16.53|14.22|16.45|14.15|0
1751409600000|2025-07-01 22:40:00|16.49|14.19|16.38|14.1|16.49|14.19|16.37|14.08|0
1751409900000|2025-07-01 22:45:00|16.39|14.09|16.37|14.09|16.42|14.13|16.37|14.09|0
1751410200000|2025-07-01 22:50:00|16.39|14.1|16.38|14.1|16.4|14.11|16.37|14.09|0
1751410500000|2025-07-01 22:55:00|16.37|14.09|16.36|14.08|16.42|14.13|16.36|14.08|0
1751410800000|2025-07-01 23:00:00|16.35|14.07|16.35|14.07|16.39|14.11|16.34|14.06|0
1751411100000|2025-07-01 23:05:00|16.34|14.06|16.35|14.06|16.36|14.07|16.31|14.04|0
1751411400000|2025-07-01 23:10:00|16.33|14.05|16.41|14.12|16.42|14.13|16.33|14.05|0
1751411700000|2025-07-01 23:15:00|16.4|14.11|16.45|14.16|16.46|14.16|16.4|14.11|0
1751412000000|2025-07-01 23:20:00|16.44|14.15|16.45|14.16|16.47|14.17|16.41|14.12|0
1751412300000|2025-07-01 23:25:00|16.44|14.15|16.43|14.14|16.49|14.19|16.42|14.13|0
1751412600000|2025-07-01 23:30:00|16.44|14.15|16.44|14.14|16.45|14.16|16.42|14.13|0
1751412900000|2025-07-01 23:35:00|16.43|14.15|16.43|14.13|16.45|14.15|16.39|14.1|0
1751413200000|2025-07-01 23:40:00|16.41|14.12|16.41|14.12|16.43|14.14|16.4|14.11|0
1751413500000|2025-07-01 23:45:00|16.42|14.13|16.44|14.14|16.46|14.16|16.41|14.12|0
1751413800000|2025-07-01 23:50:00|16.43|14.13|16.46|14.16|16.49|14.19|16.42|14.13|0
1751414100000|2025-07-01 23:55:00|16.45|14.15|16.43|14.14|16.45|14.16|16.41|14.12|0
1751414400000|2025-07-02 00:00:00|16.42|14.13|16.36|14.08|16.44|14.15|16.33|14.05|0
1751414700000|2025-07-02 00:05:00|16.37|14.09|16.38|14.09|16.43|14.14|16.34|14.06|0
1751415000000|2025-07-02 00:10:00|16.37|14.1|16.36|14.07|16.43|14.13|16.35|14.07|0
1751415300000|2025-07-02 00:15:00|16.34|14.06|16.11|14.31|16.36|14.4|16.08|14.05|0
1751415600000|2025-07-02 00:20:00|16.1|14.3|16.16|14.36|16.17|14.37|16.08|14.28|0
1751415900000|2025-07-02 00:25:00|16.17|14.37|16.15|14.35|16.17|14.37|16.12|14.32|0
1751416200000|2025-07-02 00:30:00|16.16|14.36|16.13|14.33|16.17|14.37|16.12|14.32|0
1751416500000|2025-07-02 00:35:00|16.14|14.34|16.14|14.34|16.16|14.36|16.12|14.32|0
1751416800000|2025-07-02 00:40:00|16.15|14.35|16.14|14.34|16.16|14.36|16.13|14.33|0
1751417100000|2025-07-02 00:45:00|16.15|14.35|16.12|14.32|16.16|14.36|16.12|14.32|0
1751417400000|2025-07-02 00:50:00|16.15|14.35|16.13|14.33|16.17|14.37|16.13|14.33|0
1751417700000|2025-07-02 00:55:00|16.14|14.34|16.14|14.34|16.16|14.36|16.12|14.32|0
1751418000000|2025-07-02 01:00:00|16.15|14.35|16.14|14.34|16.16|14.36|16.08|14.28|0
1751418300000|2025-07-02 01:05:00|16.13|14.33|16.15|14.35|16.16|14.36|16.12|14.32|0
1751418600000|2025-07-02 01:10:00|16.16|14.36|16.3|14.5|16.3|14.5|16.13|14.33|0
1751418900000|2025-07-02 01:15:00|16.29|14.49|16.2|14.4|16.31|14.51|16.16|14.36|0
1751419200000|2025-07-02 01:20:00|16.21|14.41|16.19|14.39|16.22|14.42|16.17|14.37|0
1751419500000|2025-07-02 01:25:00|16.2|14.4|16.18|14.38|16.21|14.41|16.18|14.38|0
1751419800000|2025-07-02 01:30:00|16.19|14.39|16.23|14.43|16.24|14.44|16.16|14.36|0
1751420100000|2025-07-02 01:35:00|16.22|14.42|16.22|14.42|16.26|14.46|16.21|14.41|0
1751420400000|2025-07-02 01:40:00|16.21|14.41|16.22|14.42|16.24|14.44|16.19|14.39|0
1751420700000|2025-07-02 01:45:00|16.23|14.43|16.24|14.44|16.27|14.47|16.22|14.42|0
1751421000000|2025-07-02 01:50:00|16.25|14.45|16.24|14.44|16.26|14.46|16.22|14.42|0
1751421300000|2025-07-02 01:55:00|16.23|14.43|16.38|14.58|16.43|14.63|16.23|14.43|0
1751421600000|2025-07-02 02:00:00|16.39|14.59|16.43|14.63|16.47|14.67|16.38|14.58|0
1751421900000|2025-07-02 02:05:00|16.41|14.61|16.44|14.64|16.47|14.67|16.41|14.61|0
1751422200000|2025-07-02 02:10:00|16.45|14.65|16.41|14.61|16.46|14.66|16.4|14.6|0
1751422500000|2025-07-02 02:15:00|16.4|14.6|16.4|14.6|16.45|14.65|16.33|14.53|0
1751422800000|2025-07-02 02:20:00|16.39|14.59|16.4|14.6|16.41|14.61|16.37|14.57|0
1751423100000|2025-07-02 02:25:00|16.35|14.55|16.19|14.39|16.35|14.55|16.19|14.39|0
1751423400000|2025-07-02 02:30:00|16.18|14.38|16.19|14.39|16.21|14.41|16.14|14.34|0
1751423700000|2025-07-02 02:35:00|16.18|14.38|16.18|14.38|16.2|14.4|16.17|14.37|0
1751424000000|2025-07-02 02:40:00|16.17|14.37|16.04|14.24|16.2|14.4|16.02|14.22|0
1751424300000|2025-07-02 02:45:00|16.01|14.21|16.03|14.23|16.05|14.25|16|14.2|0
1751424600000|2025-07-02 02:50:00|16.02|14.22|16.05|14.25|16.07|14.27|16.01|14.21|0
1751424900000|2025-07-02 02:55:00|16.04|14.24|15.99|14.19|16.05|14.25|15.95|14.15|0
1751425200000|2025-07-02 03:00:00|15.96|14.16|15.94|14.14|15.97|14.17|15.91|14.11|0
1751425500000|2025-07-02 03:05:00|15.93|14.13|15.96|14.16|15.98|14.18|15.9|14.1|0
1751425800000|2025-07-02 03:10:00|15.95|14.15|15.92|14.12|15.96|14.16|15.89|14.09|0
1751426100000|2025-07-02 03:15:00|15.91|14.11|15.93|14.13|15.95|14.15|15.91|14.11|0
1751426400000|2025-07-02 03:20:00|15.94|14.14|15.95|14.15|15.97|14.17|15.92|14.12|0
1751426700000|2025-07-02 03:25:00|15.96|14.16|15.94|14.14|15.96|14.16|15.93|14.13|0
1751427000000|2025-07-02 03:30:00|15.93|14.13|15.95|14.15|15.97|14.17|15.91|14.11|0
1751427300000|2025-07-02 03:35:00|15.93|14.13|15.95|14.15|15.96|14.16|15.92|14.12|0
1751427600000|2025-07-02 03:40:00|15.94|14.14|15.94|14.14|15.96|14.16|15.93|14.13|0
1751427900000|2025-07-02 03:45:00|15.93|14.13|15.95|14.15|15.97|14.17|15.92|14.12|0
1751428200000|2025-07-02 03:50:00|15.94|14.14|15.94|14.14|15.96|14.16|15.93|14.13|0
1751428500000|2025-07-02 03:55:00|15.93|14.13|15.94|14.14|15.96|14.16|15.93|14.13|0
1751428800000|2025-07-02 04:00:00|15.95|14.15|15.96|14.16|15.98|14.18|15.93|14.13|0
1751429100000|2025-07-02 04:05:00|15.95|14.15|15.95|14.15|15.97|14.17|15.93|14.13|0
1751429400000|2025-07-02 04:10:00|15.96|14.16|15.94|14.14|15.97|14.17|15.92|14.12|0
1751429700000|2025-07-02 04:15:00|15.95|14.15|15.92|14.12|15.97|14.17|15.92|14.12|0
1751430000000|2025-07-02 04:20:00|15.93|14.13|15.77|13.97|15.99|14.19|15.72|13.92|0
1751430300000|2025-07-02 04:25:00|15.78|13.98|15.65|13.85|15.8|14|15.62|13.82|0
1751430600000|2025-07-02 04:30:00|15.64|13.84|15.65|13.85|15.67|13.87|15.62|13.82|0
1751430900000|2025-07-02 04:35:00|15.66|13.86|15.64|13.84|15.67|13.87|15.61|13.81|0
1751431200000|2025-07-02 04:40:00|15.67|13.87|15.65|13.85|15.68|13.88|15.62|13.82|0
1751431500000|2025-07-02 04:45:00|15.66|13.86|15.64|13.84|15.67|13.87|15.61|13.81|0
1751431800000|2025-07-02 04:50:00|15.63|13.83|15.64|13.84|15.67|13.87|15.61|13.81|0
1751432100000|2025-07-02 04:55:00|15.63|13.83|15.7|13.9|15.72|13.92|15.62|13.82|0
1751432400000|2025-07-02 05:00:00|15.71|13.91|15.72|13.92|15.74|13.94|15.67|13.87|0
1751432700000|2025-07-02 05:05:00|15.7|13.9|15.69|13.89|15.73|13.93|15.65|13.85|0
1751433000000|2025-07-02 05:10:00|15.71|13.91|15.71|13.91|15.72|13.92|15.68|13.88|0
1751433300000|2025-07-02 05:15:00|15.7|13.9|15.77|13.97|15.77|13.97|15.68|13.88|0
1751433600000|2025-07-02 05:20:00|15.76|13.96|15.8|14|15.81|14.01|15.74|13.94|0
1751433900000|2025-07-02 05:25:00|15.79|13.99|15.86|14.06|15.88|14.08|15.78|13.98|0
1751434200000|2025-07-02 05:30:00|15.85|14.05|15.78|13.98|15.98|14.18|15.78|13.98|0
1751434500000|2025-07-02 05:35:00|15.77|13.97|15.8|14|15.83|14.03|15.75|13.95|0
1751434800000|2025-07-02 05:40:00|15.79|13.99|15.78|13.98|15.81|14.01|15.76|13.96|0
1751435100000|2025-07-02 05:45:00|15.79|13.99|15.84|14.04|15.87|14.07|15.78|13.98|0
1751435400000|2025-07-02 05:50:00|15.83|14.03|15.84|14.04|15.87|14.07|15.81|14.01|0
1751435700000|2025-07-02 05:55:00|15.85|14.05|15.81|14.01|15.86|14.06|15.81|14.01|0
1751436000000|2025-07-02 06:00:00|15.74|13.94|15.6|13.8|15.77|13.97|15.58|13.78|0
1751436300000|2025-07-02 06:05:00|15.59|13.79|15.59|13.79|15.63|13.83|15.54|13.74|0
1751436600000|2025-07-02 06:10:00|15.6|13.8|15.56|13.76|15.63|13.83|15.53|13.73|0
1751436900000|2025-07-02 06:15:00|15.55|13.75|15.55|13.75|15.59|13.79|15.5|13.7|0
1751437200000|2025-07-02 06:20:00|15.53|13.73|15.55|13.75|15.57|13.77|15.52|13.72|0
1751437500000|2025-07-02 06:25:00|15.56|13.76|15.53|13.73|15.58|13.78|15.52|13.72|0
1751437800000|2025-07-02 06:30:00|15.52|13.72|15.51|13.71|15.57|13.77|15.5|13.7|0
1751438100000|2025-07-02 06:35:00|15.52|13.72|15.48|13.68|15.56|13.76|15.47|13.67|0
1751438400000|2025-07-02 06:40:00|15.49|13.69|15.44|13.64|15.49|13.69|15.42|13.62|0
1751438700000|2025-07-02 06:45:00|15.45|13.65|15.46|13.66|15.47|13.67|15.42|13.62|0
1751439000000|2025-07-02 06:50:00|15.44|13.64|15.44|13.64|15.46|13.66|15.42|13.62|0
1751439300000|2025-07-02 06:55:00|15.45|13.65|15.44|13.64|15.46|13.66|15.41|13.61|0
1751439600000|2025-07-02 07:00:00|15.43|13.63|15.44|13.64|15.48|13.68|15.42|13.62|0
1751439900000|2025-07-02 07:05:00|15.43|13.63|15.43|13.63|15.5|13.7|15.42|13.62|0
1751440200000|2025-07-02 07:10:00|15.44|13.64|15.47|13.67|15.49|13.69|15.41|13.61|0
1751440500000|2025-07-02 07:15:00|15.48|13.68|15.56|13.76|15.57|13.77|15.42|13.62|0
1751440800000|2025-07-02 07:20:00|15.55|13.75|15.54|13.74|15.58|13.78|15.52|13.72|0
1751441100000|2025-07-02 07:25:00|15.53|13.73|15.53|13.73|15.58|13.78|15.52|13.72|0
1751441400000|2025-07-02 07:30:00|15.55|13.75|15.54|13.74|15.59|13.79|15.51|13.71|0
1751441700000|2025-07-02 07:35:00|15.56|13.76|15.53|13.73|15.59|13.79|15.51|13.71|0
1751442000000|2025-07-02 07:40:00|15.54|13.74|15.75|13.95|15.77|13.97|15.54|13.74|0
1751442300000|2025-07-02 07:45:00|15.76|13.96|15.76|13.96|15.79|13.99|15.72|13.92|0
1751442600000|2025-07-02 07:50:00|15.74|13.94|15.8|14|15.84|14.04|15.73|13.93|0
1751442900000|2025-07-02 07:55:00|15.79|13.99|15.79|13.99|15.82|14.02|15.76|13.96|0
1751443200000|2025-07-02 08:00:00|15.78|13.98|15.73|13.93|15.84|14.04|15.67|13.87|0
1751443500000|2025-07-02 08:05:00|15.74|13.94|15.73|13.93|15.78|13.98|15.69|13.89|0
1751443800000|2025-07-02 08:10:00|15.72|13.92|15.74|13.94|15.78|13.98|15.72|13.92|0
1751444100000|2025-07-02 08:15:00|15.73|13.93|15.74|13.94|15.78|13.98|15.72|13.92|0
1751444400000|2025-07-02 08:20:00|15.73|13.93|15.77|13.97|15.78|13.98|15.71|13.91|0
1751444700000|2025-07-02 08:25:00|15.78|13.98|15.85|14.05|15.88|14.08|15.73|13.93|0
1751445000000|2025-07-02 08:30:00|15.86|14.06|15.89|14.09|15.96|14.16|15.82|14.02|0
1751445300000|2025-07-02 08:35:00|15.88|14.08|15.9|14.1|15.92|14.12|15.85|14.05|0
1751445600000|2025-07-02 08:40:00|15.89|14.09|15.85|14.05|15.9|14.1|15.83|14.03|0
1751445900000|2025-07-02 08:45:00|15.84|14.04|15.84|14.04|15.86|14.06|15.79|13.99|0
1751446200000|2025-07-02 08:50:00|15.85|14.05|15.78|13.98|15.87|14.07|15.78|13.98|0
1751446500000|2025-07-02 08:55:00|15.77|13.97|15.83|14.03|15.85|14.05|15.77|13.97|0
1751446800000|2025-07-02 09:00:00|15.84|14.04|15.87|14.07|15.87|14.07|15.8|14|0
1751447100000|2025-07-02 09:05:00|15.89|14.09|15.9|14.1|15.92|14.12|15.85|14.05|0
1751447400000|2025-07-02 09:10:00|15.89|14.09|15.86|14.06|15.9|14.1|15.81|14.01|0
1751447700000|2025-07-02 09:15:00|15.84|14.04|15.84|14.04|15.87|14.07|15.81|14.01|0
1751448000000|2025-07-02 09:20:00|15.83|14.03|15.78|13.98|15.85|14.05|15.77|13.97|0
1751448300000|2025-07-02 09:25:00|15.77|13.97|15.77|13.97|15.81|14.01|15.77|13.97|0
1751448600000|2025-07-02 09:30:00|15.78|13.98|15.74|13.94|15.81|14.01|15.73|13.93|0
1751448900000|2025-07-02 09:35:00|15.75|13.95|15.8|14|15.82|14.02|15.73|13.93|0
1751449200000|2025-07-02 09:40:00|15.79|13.99|15.78|13.98|15.79|13.99|15.75|13.95|0
1751449500000|2025-07-02 09:45:00|15.79|13.99|15.69|13.89|15.79|13.99|15.67|13.87|0
1751449800000|2025-07-02 09:50:00|15.7|13.9|15.69|13.89|15.7|13.9|15.66|13.86|0
1751450100000|2025-07-02 09:55:00|15.7|13.9|15.69|13.89|15.71|13.91|15.66|13.86|0
1751450400000|2025-07-02 10:00:00|15.71|13.91|15.68|13.88|15.71|13.91|15.67|13.87|0
1751450700000|2025-07-02 10:05:00|15.69|13.89|15.7|13.9|15.72|13.92|15.66|13.86|0
1751451000000|2025-07-02 10:10:00|15.71|13.91|15.78|13.98|15.81|14.01|15.69|13.89|0
1751451300000|2025-07-02 10:15:00|15.79|13.99|15.74|13.94|15.8|14|15.73|13.93|0
1751451600000|2025-07-02 10:20:00|15.75|13.95|15.79|13.99|15.81|14.01|15.71|13.91|0
1751451900000|2025-07-02 10:25:00|15.8|14|15.81|14.01|15.82|14.02|15.77|13.97|0
1751452200000|2025-07-02 10:30:00|15.82|14.02|15.77|13.97|15.85|14.05|15.73|13.93|0
1751452500000|2025-07-02 10:35:00|15.78|13.98|15.8|14|15.81|14.01|15.76|13.96|0
1751452800000|2025-07-02 10:40:00|15.79|13.99|15.8|14|15.83|14.03|15.75|13.95|0
1751453100000|2025-07-02 10:45:00|15.79|13.99|15.78|13.98|15.81|14.01|15.76|13.96|0
1751453400000|2025-07-02 10:50:00|15.77|13.97|15.79|13.99|15.84|14.04|15.75|13.95|0
1751453700000|2025-07-02 10:55:00|15.8|14|15.84|14.04|15.9|14.1|15.73|13.93|0
1751454000000|2025-07-02 11:00:00|15.85|14.05|15.78|13.98|15.86|14.06|15.76|13.96|0
1751454300000|2025-07-02 11:05:00|15.79|13.99|15.74|13.94|15.79|13.99|15.71|13.91|0
1751454600000|2025-07-02 11:10:00|15.73|13.93|15.78|13.98|15.81|14.01|15.73|13.93|0
1751454900000|2025-07-02 11:15:00|15.79|13.99|15.79|13.99|15.81|14.01|15.76|13.96|0
1751455200000|2025-07-02 11:20:00|15.78|13.98|15.78|13.98|15.79|13.99|15.77|13.97|0
1751455500000|2025-07-02 11:25:00|15.77|13.97|15.77|13.97|15.8|14|15.76|13.96|0
1751455800000|2025-07-02 11:30:00|15.78|13.98|15.81|14.01|15.85|14.05|15.67|13.87|0
1751456100000|2025-07-02 11:35:00|15.8|14|15.79|13.99|15.81|14.01|15.73|13.93|0
1751456400000|2025-07-02 11:40:00|15.8|14|15.78|13.98|15.81|14.01|15.75|13.95|0
1751456700000|2025-07-02 11:45:00|15.8|14|15.98|14.18|15.98|14.18|15.75|13.95|0
1751457000000|2025-07-02 11:50:00|15.99|14.19|16.17|14.37|16.19|14.39|15.96|14.16|0
1751457300000|2025-07-02 11:55:00|16.18|14.38|16.09|14.29|16.24|14.44|16.06|14.26|0
1751457600000|2025-07-02 12:00:00|16.1|14.3|16.22|14.42|16.25|14.45|16.02|14.22|0
1751457900000|2025-07-02 12:05:00|16.19|14.39|16.08|14.28|16.21|14.41|16.05|14.25|0
1751458200000|2025-07-02 12:10:00|16.07|14.27|15.99|14.19|16.11|14.31|15.99|14.19|0
1751458500000|2025-07-02 12:15:00|15.98|14.18|16.24|14.44|16.35|14.55|14.15|12.35|0
1751458800000|2025-07-02 12:20:00|16.23|14.43|16.31|14.51|16.43|14.63|16.11|14.31|0
1751459100000|2025-07-02 12:25:00|16.33|14.53|16.24|14.44|16.42|14.62|16.21|14.41|0
1751459400000|2025-07-02 12:30:00|16.23|14.43|16.55|14.75|16.56|14.76|16.2|14.4|0
1751459700000|2025-07-02 12:35:00|16.56|14.76|16.49|14.69|16.59|14.79|16.38|14.58|0
1751460000000|2025-07-02 12:40:00|16.51|14.71|16.7|14.9|16.77|14.97|16.5|14.7|0
1751460300000|2025-07-02 12:45:00|16.69|14.89|16.72|14.92|16.73|14.93|16.57|14.77|0
1751460600000|2025-07-02 12:50:00|16.71|14.91|16.74|14.94|16.76|14.96|16.64|14.84|0
1751460900000|2025-07-02 12:55:00|16.72|14.92|16.66|14.86|16.79|14.99|16.66|14.86|0
1751461200000|2025-07-02 13:00:00|16.65|14.85|16.58|14.78|16.76|14.96|16.49|14.69|0
1751461500000|2025-07-02 13:05:00|16.57|14.77|16.47|14.67|16.59|14.79|16.4|14.6|0
1751461800000|2025-07-02 13:10:00|16.46|14.66|16.48|14.68|16.53|14.73|16.45|14.65|0
1751462100000|2025-07-02 13:15:00|16.46|14.66|16.52|14.72|16.6|14.8|16.45|14.65|0
1751462400000|2025-07-02 13:20:00|16.53|14.73|16.79|14.45|16.79|14.78|16.5|14.45|0
1751462700000|2025-07-02 13:25:00|16.83|14.48|16.71|14.38|16.88|14.52|16.71|14.38|0
1751463000000|2025-07-02 13:30:00|16.39|14.59|16.55|14.75|16.62|14.82|16.35|14.55|0
1751463300000|2025-07-02 13:35:00|16.54|14.74|16.39|14.59|16.67|14.87|16.39|14.59|0
1751463600000|2025-07-02 13:40:00|16.4|14.6|16.39|14.59|16.48|14.68|16.3|14.5|0
1751463900000|2025-07-02 13:45:00|16.38|14.58|16.26|14.46|16.39|14.59|16.1|14.3|0
1751464200000|2025-07-02 13:50:00|16.27|14.47|16.31|14.51|16.32|14.52|16.2|14.4|0
1751464500000|2025-07-02 13:55:00|16.34|14.54|16.43|14.63|16.47|14.67|16.28|14.48|0
1751464800000|2025-07-02 14:00:00|16.44|14.64|16.25|14.45|16.44|14.64|16.23|14.43|0
1751465100000|2025-07-02 14:05:00|16.24|14.44|16.2|14.4|16.27|14.47|16.12|14.32|0
1751465400000|2025-07-02 14:10:00|16.19|14.39|16.09|14.29|16.19|14.39|16.07|14.27|0
1751465700000|2025-07-02 14:15:00|16.08|14.28|15.98|14.18|16.11|14.31|15.91|14.11|0
1751466000000|2025-07-02 14:20:00|15.99|14.19|15.87|14.07|16.07|14.27|15.86|14.06|0
1751466300000|2025-07-02 14:25:00|15.88|14.08|15.63|13.83|15.88|14.08|15.59|13.79|0
1751466600000|2025-07-02 14:30:00|15.61|13.81|15.6|13.8|15.68|13.88|15.59|13.79|0
1751466900000|2025-07-02 14:35:00|15.59|13.79|15.51|13.71|15.62|13.82|15.44|13.64|0
1751467200000|2025-07-02 14:40:00|15.5|13.7|15.65|13.85|16.96|15.16|15.37|13.57|0
1751467500000|2025-07-02 14:45:00|15.7|13.9|15.53|13.73|15.74|13.94|15.47|13.67|0
1751467800000|2025-07-02 14:50:00|15.52|13.72|15.47|13.67|15.53|13.73|15.37|13.57|0
1751468100000|2025-07-02 14:55:00|15.5|13.7|15.53|13.73|15.56|13.76|15.46|13.66|0
1751468400000|2025-07-02 15:00:00|15.51|13.71|15.42|13.62|15.55|13.75|15.35|13.55|0
1751468700000|2025-07-02 15:05:00|15.41|13.61|15.44|13.64|15.46|13.66|15.31|13.51|0
1751469000000|2025-07-02 15:10:00|15.46|13.66|15.42|13.62|15.5|13.7|15.38|13.58|0
1751469300000|2025-07-02 15:15:00|15.44|13.64|15.45|13.65|15.48|13.68|15.39|13.59|0
1751469600000|2025-07-02 15:20:00|15.43|13.63|15.35|13.55|15.49|13.69|15.31|13.51|0
1751469900000|2025-07-02 15:25:00|15.34|13.54|15.46|13.66|15.47|13.67|15.3|13.5|0
1751470200000|2025-07-02 15:30:00|15.45|13.65|15.35|13.55|15.47|13.67|15.28|13.48|0
1751470500000|2025-07-02 15:35:00|15.34|13.54|15.33|13.53|15.34|13.54|15.22|13.42|0
1751470800000|2025-07-02 15:40:00|15.34|13.54|15.31|13.51|15.36|13.56|15.27|13.47|0
1751471100000|2025-07-02 15:45:00|15.3|13.5|15.24|13.44|15.34|13.54|15.18|13.38|0
1751471400000|2025-07-02 15:50:00|15.23|13.43|15.32|13.52|15.32|13.52|15.19|13.39|0
1751471700000|2025-07-02 15:55:00|15.33|13.53|15.25|13.45|15.37|13.57|15.24|13.44|0
1751472000000|2025-07-02 16:00:00|15.26|13.46|15.4|13.6|15.44|13.64|15.22|13.42|0
1751472300000|2025-07-02 16:05:00|15.39|13.59|15.36|13.56|15.46|13.66|15.29|13.49|0
1751472600000|2025-07-02 16:10:00|15.37|13.57|15.34|13.54|15.4|13.6|15.31|13.51|0
1751472900000|2025-07-02 16:15:00|15.35|13.55|15.28|13.48|15.36|13.56|15.28|13.48|0
1751473200000|2025-07-02 16:20:00|15.29|13.49|15.25|13.45|15.38|13.58|15.22|13.42|0
1751473500000|2025-07-02 16:25:00|15.24|13.44|15.3|13.5|15.35|13.55|15.21|13.41|0
1751473800000|2025-07-02 16:30:00|15.31|13.51|15.29|13.49|15.38|13.58|15.25|13.45|0
1751474100000|2025-07-02 16:35:00|15.28|13.48|15.13|13.33|15.32|13.52|15.11|13.31|0
1751474400000|2025-07-02 16:40:00|15.12|13.32|15.05|13.25|15.19|13.39|15.04|13.24|0
1751474700000|2025-07-02 16:45:00|15.04|13.24|15.13|13.33|15.17|13.37|15.03|13.23|0
1751475000000|2025-07-02 16:50:00|15.14|13.34|15.25|13.45|15.26|13.46|15.12|13.32|0
1751475300000|2025-07-02 16:55:00|15.26|13.46|15.24|13.44|15.27|13.47|15.2|13.4|0
1751475600000|2025-07-02 17:00:00|15.25|13.45|15.13|13.33|15.25|13.45|15.11|13.31|0
1751475900000|2025-07-02 17:05:00|15.12|13.32|15.24|13.44|15.28|13.48|15.11|13.31|0
1751476200000|2025-07-02 17:10:00|15.25|13.45|15.22|13.42|15.29|13.49|15.2|13.4|0
1751476500000|2025-07-02 17:15:00|15.23|13.43|15.35|13.55|15.36|13.56|15.22|13.42|0
1751476800000|2025-07-02 17:20:00|15.36|13.56|15.22|13.42|15.39|13.59|15.21|13.41|0
1751477100000|2025-07-02 17:25:00|15.21|13.41|15.24|13.44|15.26|13.46|15.15|13.35|0
1751477400000|2025-07-02 17:30:00|15.23|13.43|15.22|13.42|15.28|13.48|15.17|13.37|0
1751477700000|2025-07-02 17:35:00|15.23|13.43|15.24|13.44|15.29|13.49|15.2|13.4|0
1751478000000|2025-07-02 17:40:00|15.23|13.43|15.24|13.44|15.27|13.47|15.22|13.42|0
1751478300000|2025-07-02 17:45:00|15.26|13.46|15.23|13.43|15.28|13.48|15.2|13.4|0
1751478600000|2025-07-02 17:50:00|15.24|13.44|15.13|13.33|15.27|13.47|15.12|13.32|0
1751478900000|2025-07-02 17:55:00|15.12|13.32|15.27|13.47|15.27|13.47|15.12|13.32|0
1751479200000|2025-07-02 18:00:00|15.26|13.46|15.39|13.59|15.47|13.67|15.23|13.43|0
1751479500000|2025-07-02 18:05:00|15.4|13.6|15.33|13.53|15.42|13.62|15.32|13.52|0
1751479800000|2025-07-02 18:10:00|15.32|13.52|15.34|13.54|15.38|13.58|15.31|13.51|0
1751480100000|2025-07-02 18:15:00|15.33|13.53|15.34|13.54|15.46|13.66|15.33|13.53|0
1751480400000|2025-07-02 18:20:00|15.35|13.55|15.45|13.65|15.45|13.65|15.32|13.52|0
1751480700000|2025-07-02 18:25:00|15.44|13.64|15.34|13.54|15.46|13.66|15.33|13.53|0
1751481000000|2025-07-02 18:30:00|15.33|13.53|15.36|13.56|15.36|13.56|15.29|13.49|0
1751481300000|2025-07-02 18:35:00|15.34|13.54|15.35|13.55|15.37|13.57|15.28|13.48|0
1751481600000|2025-07-02 18:40:00|15.34|13.54|15.29|13.49|15.37|13.57|15.27|13.47|0
1751481900000|2025-07-02 18:45:00|15.3|13.5|15.29|13.49|15.37|13.57|15.24|13.44|0
1751482200000|2025-07-02 18:50:00|15.28|13.48|15.28|13.48|15.34|13.54|15.22|13.42|0
1751482500000|2025-07-02 18:55:00|15.29|13.49|15.23|13.43|15.3|13.5|15.21|13.41|0
1751482800000|2025-07-02 19:00:00|15.24|13.44|15.16|13.36|15.26|13.46|15.16|13.36|0
1751483100000|2025-07-02 19:05:00|15.17|13.37|15.22|13.42|15.26|13.46|15.16|13.36|0
1751483400000|2025-07-02 19:10:00|15.21|13.41|15.29|13.49|15.31|13.51|15.21|13.41|0
1751483700000|2025-07-02 19:15:00|15.3|13.5|15.36|13.56|15.38|13.58|15.28|13.48|0
1751484000000|2025-07-02 19:20:00|15.35|13.55|15.34|13.54|15.37|13.57|15.31|13.51|0
1751484300000|2025-07-02 19:25:00|15.35|13.55|15.39|13.59|15.42|13.62|15.33|13.53|0
1751484600000|2025-07-02 19:30:00|15.4|13.6|15.34|13.54|15.42|13.62|15.33|13.53|0
1751484900000|2025-07-02 19:35:00|15.35|13.55|15.4|13.6|15.44|13.64|15.31|13.51|0
1751485200000|2025-07-02 19:40:00|15.41|13.61|15.36|13.56|15.42|13.62|15.32|13.52|0
1751485500000|2025-07-02 19:45:00|15.37|13.57|15.39|13.59|15.42|13.62|15.33|13.53|0
1751485800000|2025-07-02 19:50:00|15.35|13.55|15.22|13.42|15.41|13.61|15.22|13.42|0
1751486100000|2025-07-02 19:55:00|15.23|13.43|15.28|13.48|15.37|13.57|15.15|13.35|0
1751486400000|2025-07-02 20:00:00|15.29|13.49|15.36|13.56|15.4|13.6|15.27|13.47|0
1751486700000|2025-07-02 20:05:00|15.35|13.55|15.25|13.45|15.38|13.58|15.23|13.43|0
1751487000000|2025-07-02 20:10:00|15.24|13.44|15.32|13.52|15.35|13.55|15.23|13.43|0
1751487300000|2025-07-02 20:15:00|15.33|13.53|15.4|13.6|15.41|13.61|15.33|13.53|0
1751487600000|2025-07-02 20:20:00|15.41|13.61|15.39|13.59|15.42|13.62|15.38|13.58|0
1751487900000|2025-07-02 20:25:00|15.4|13.6|15.36|13.56|15.41|13.61|15.34|13.54|0
1751488200000|2025-07-02 20:30:00|15.35|13.55|15.34|13.54|15.37|13.57|15.34|13.54|0
1751488500000|2025-07-02 20:35:00|15.35|13.55|15.3|13.5|15.35|13.55|15.23|13.43|0
1751488800000|2025-07-02 20:40:00|15.29|13.49|15.18|13.38|15.29|13.49|15.18|13.38|0
1751489100000|2025-07-02 20:45:00|15.19|13.39|15.13|13.33|15.21|13.41|15.12|13.32|0
1751489400000|2025-07-02 20:50:00|15.12|13.32|15.09|13.29|15.15|13.35|15.07|13.27|0
1751489700000|2025-07-02 20:55:00|15.25|13.12|15.33|13.19|15.34|13.2|15.24|13.11|0
1751490000000|2025-07-02 21:00:00|15.32|13.18|15.28|13.15|15.32|13.18|15.28|13.15|0
1751490300000|2025-07-02 21:05:00|15.3|13.16|15.31|13.17|15.32|13.19|15.26|13.13|0
1751490600000|2025-07-02 21:10:00|15.3|13.18|15.27|13.14|15.32|13.18|15.27|13.14|0
1751490900000|2025-07-02 21:15:00|15.29|13.16|15.29|13.15|15.3|13.17|15.27|13.14|0
1751491200000|2025-07-02 21:20:00|15.3|13.17|15.3|13.17|15.3|13.17|15.3|13.17|0
1751491500000|2025-07-02 21:25:00|15.31|13.18|15.3|13.17|15.31|13.18|15.29|13.16|0
1751491800000|2025-07-02 21:30:00|15.29|13.16|15.27|13.14|15.29|13.16|15.27|13.14|0
1751492100000|2025-07-02 21:35:00|15.28|13.15|15.28|13.15|15.28|13.15|15.28|13.15|0
1751492400000|2025-07-02 21:40:00|15.27|13.14|15.28|13.14|15.28|13.14|15.27|13.14|0
1751492700000|2025-07-02 21:45:00|15.27|13.15|15.27|13.14|15.28|13.15|15.27|13.14|0
1751493000000|2025-07-02 21:50:00|15.28|13.15|15.27|13.14|15.28|13.15|15.27|13.14|0
1751493300000|2025-07-02 21:55:00|15.28|13.15|15.29|13.16|15.31|13.17|15.27|13.14|0
1751493600000|2025-07-02 22:00:00|15.36|13.21|15.33|13.19|15.38|13.24|15.24|13.12|0
1751493900000|2025-07-02 22:05:00|15.31|13.18|15.39|13.24|15.41|13.26|15.31|13.18|0
1751494200000|2025-07-02 22:10:00|15.4|13.25|15.44|13.29|15.45|13.3|15.39|13.24|0
1751494500000|2025-07-02 22:15:00|15.45|13.28|15.46|13.3|15.47|13.31|15.4|13.25|0
1751494800000|2025-07-02 22:20:00|15.45|13.31|15.45|13.29|15.47|13.31|15.42|13.27|0
1751495100000|2025-07-02 22:25:00|15.44|13.28|15.44|13.29|15.45|13.29|15.42|13.27|0
1751495400000|2025-07-02 22:30:00|15.45|13.28|15.4|13.25|15.45|13.29|15.4|13.25|0
1751495700000|2025-07-02 22:35:00|15.39|13.24|15.38|13.23|15.4|13.25|15.37|13.23|0
1751496000000|2025-07-02 22:40:00|15.39|13.24|15.34|13.2|15.39|13.24|15.34|13.2|0
1751496300000|2025-07-02 22:45:00|15.33|13.19|15.33|13.19|15.34|13.2|15.3|13.17|0
1751496600000|2025-07-02 22:50:00|15.32|13.18|15.31|13.17|15.33|13.19|15.29|13.16|0
1751496900000|2025-07-02 22:55:00|15.32|13.18|15.3|13.16|15.34|13.2|15.29|13.16|0
1751497200000|2025-07-02 23:00:00|15.31|13.17|15.31|13.17|15.32|13.18|15.29|13.15|0
1751497500000|2025-07-02 23:05:00|15.33|13.19|15.3|13.16|15.33|13.19|15.28|13.15|0
1751497800000|2025-07-02 23:10:00|15.28|13.15|15.28|13.15|15.3|13.16|15.26|13.13|0
1751498100000|2025-07-02 23:15:00|15.29|13.16|15.28|13.15|15.29|13.16|15.27|13.14|0
1751498400000|2025-07-02 23:20:00|15.29|13.16|15.29|13.16|15.3|13.17|15.27|13.14|0
1751498700000|2025-07-02 23:25:00|15.28|13.15|15.28|13.15|15.29|13.15|15.26|13.13|0
1751499000000|2025-07-02 23:30:00|15.29|13.16|15.28|13.14|15.29|13.16|15.27|13.14|0
1751499300000|2025-07-02 23:35:00|15.29|13.15|15.26|13.13|15.3|13.16|15.26|13.13|0
1751499600000|2025-07-02 23:40:00|15.25|13.12|15.26|13.13|15.28|13.15|15.25|13.12|0
1751499900000|2025-07-02 23:45:00|15.27|13.14|15.27|13.14|15.27|13.14|15.26|13.13|0
1751500200000|2025-07-02 23:50:00|15.28|13.15|15.25|13.12|15.29|13.15|15.25|13.12|0
1751500500000|2025-07-02 23:55:00|15.24|13.11|15.25|13.12|15.27|13.14|15.24|13.11|0
1751500800000|2025-07-03 00:00:00|15.26|13.13|15.28|13.15|15.33|13.19|15.25|13.12|0
1751501100000|2025-07-03 00:05:00|15.27|13.14|15.29|13.15|15.3|13.16|15.25|13.13|0
1751501400000|2025-07-03 00:10:00|15.28|13.14|15.27|13.14|15.28|13.15|15.2|13.07|0
1751501700000|2025-07-03 00:15:00|15.28|13.15|15.16|13.36|15.28|13.39|15.09|13.11|0
1751502000000|2025-07-03 00:20:00|15.17|13.37|15.14|13.34|15.19|13.39|15.13|13.33|0
1751502300000|2025-07-03 00:25:00|15.15|13.35|15.17|13.37|15.18|13.38|15.14|13.34|0
1751502600000|2025-07-03 00:30:00|15.16|13.36|15.16|13.36|15.18|13.38|15.15|13.35|0
1751502900000|2025-07-03 00:35:00|15.15|13.35|15.15|13.35|15.2|13.4|15.11|13.31|0
1751503200000|2025-07-03 00:40:00|15.14|13.34|15.15|13.35|15.16|13.36|15.12|13.32|0
1751503500000|2025-07-03 00:45:00|15.16|13.36|15.14|13.34|15.18|13.38|15.13|13.33|0
1751503800000|2025-07-03 00:50:00|15.13|13.33|15.16|13.36|15.17|13.37|15.13|13.33|0
1751504100000|2025-07-03 00:55:00|15.17|13.37|15.16|13.36|15.19|13.39|15.14|13.34|0
1751504400000|2025-07-03 01:00:00|15.17|13.37|15.16|13.36|15.18|13.38|15.13|13.33|0
1751504700000|2025-07-03 01:05:00|15.17|13.37|15.16|13.36|15.18|13.38|15.14|13.34|0
1751505000000|2025-07-03 01:10:00|15.15|13.35|15.22|13.42|15.22|13.42|15.14|13.34|0
1751505300000|2025-07-03 01:15:00|15.2|13.4|15.21|13.41|15.23|13.43|15.18|13.38|0
1751505600000|2025-07-03 01:20:00|15.2|13.4|15.16|13.36|15.23|13.43|15.14|13.34|0
1751505900000|2025-07-03 01:25:00|15.15|13.35|15.1|13.3|15.15|13.35|15.04|13.24|0
1751506200000|2025-07-03 01:30:00|15.12|13.32|15.11|13.31|15.13|13.33|15.1|13.3|0
1751506500000|2025-07-03 01:35:00|15.1|13.3|15.13|13.33|15.13|13.33|15.09|13.29|0
1751506800000|2025-07-03 01:40:00|15.11|13.31|15.17|13.37|15.17|13.37|15.09|13.29|0
1751507100000|2025-07-03 01:45:00|15.16|13.36|15.15|13.35|15.17|13.37|15.13|13.33|0
1751507400000|2025-07-03 01:50:00|15.14|13.34|15.17|13.37|15.18|13.38|15.14|13.34|0
1751507700000|2025-07-03 01:55:00|15.16|13.36|15.17|13.37|15.17|13.37|15.15|13.35|0
1751508000000|2025-07-03 02:00:00|15.16|13.36|15.2|13.4|15.22|13.42|15.14|13.34|0
1751508300000|2025-07-03 02:05:00|15.21|13.41|15.21|13.41|15.23|13.43|15.2|13.4|0
1751508600000|2025-07-03 02:10:00|15.22|13.42|15.21|13.41|15.22|13.42|15.19|13.39|0
1751508900000|2025-07-03 02:15:00|15.26|13.46|15.26|13.46|15.29|13.49|15.25|13.45|0
1751509200000|2025-07-03 02:20:00|15.27|13.47|15.25|13.45|15.28|13.48|15.24|13.44|0
1751509500000|2025-07-03 02:25:00|15.26|13.46|15.24|13.44|15.27|13.47|15.24|13.44|0
1751509800000|2025-07-03 02:30:00|15.25|13.45|15.35|13.55|15.37|13.57|15.25|13.45|0
1751510100000|2025-07-03 02:35:00|15.33|13.53|15.34|13.54|15.37|13.57|15.33|13.53|0
1751510400000|2025-07-03 02:40:00|15.35|13.55|15.35|13.55|15.38|13.58|15.34|13.54|0
1751510700000|2025-07-03 02:45:00|15.36|13.56|15.19|13.39|15.37|13.57|15.18|13.38|0
1751511000000|2025-07-03 02:50:00|15.18|13.38|15.2|13.4|15.22|13.42|15.17|13.37|0
1751511300000|2025-07-03 02:55:00|15.21|13.41|15.18|13.38|15.22|13.42|15.18|13.38|0
1751511600000|2025-07-03 03:00:00|15.19|13.39|15.16|13.36|15.22|13.42|15.16|13.36|0
1751511900000|2025-07-03 03:05:00|15.17|13.37|15.18|13.38|15.21|13.41|15.16|13.36|0
1751512200000|2025-07-03 03:10:00|15.19|13.39|15.19|13.39|15.22|13.42|15.16|13.36|0
1751512500000|2025-07-03 03:15:00|15.17|13.37|15.08|13.28|15.19|13.39|15.05|13.25|0
1751512800000|2025-07-03 03:20:00|15.06|13.26|15.02|13.22|15.09|13.29|15.02|13.22|0
1751513100000|2025-07-03 03:25:00|15.03|13.23|14.95|13.15|15.05|13.25|14.91|13.11|0
1751513400000|2025-07-03 03:30:00|14.94|13.14|14.95|13.15|14.99|13.19|14.91|13.11|0
1751513700000|2025-07-03 03:35:00|14.94|13.14|14.97|13.17|14.98|13.18|14.93|13.13|0
1751514000000|2025-07-03 03:40:00|14.98|13.18|14.91|13.11|14.98|13.18|14.9|13.1|0
1751514300000|2025-07-03 03:45:00|14.92|13.12|14.97|13.17|14.97|13.17|14.92|13.12|0
1751514600000|2025-07-03 03:50:00|14.95|13.15|14.95|13.15|14.98|13.18|14.92|13.12|0
1751514900000|2025-07-03 03:55:00|14.94|13.14|15.07|13.27|15.08|13.28|14.94|13.14|0
1751515200000|2025-07-03 04:00:00|15.06|13.26|15.05|13.25|15.1|13.3|15.05|13.25|0
1751515500000|2025-07-03 04:05:00|15.04|13.24|15.05|13.25|15.07|13.27|15.02|13.22|0
1751515800000|2025-07-03 04:10:00|15.04|13.24|15.04|13.24|15.07|13.27|15.02|13.22|0
1751516100000|2025-07-03 04:15:00|15.05|13.25|15.06|13.26|15.06|13.26|15.03|13.23|0
1751516400000|2025-07-03 04:20:00|15.07|13.27|15.05|13.25|15.08|13.28|15.04|13.24|0
1751516700000|2025-07-03 04:25:00|15.04|13.24|14.98|13.18|15.06|13.26|14.98|13.18|0
1751517000000|2025-07-03 04:30:00|14.99|13.19|15.02|13.22|15.04|13.24|14.98|13.18|0
1751517300000|2025-07-03 04:35:00|15.01|13.21|15.05|13.25|15.08|13.28|15.01|13.21|0
1751517600000|2025-07-03 04:40:00|15.04|13.24|15.05|13.25|15.08|13.28|15.04|13.24|0
1751517900000|2025-07-03 04:45:00|15.06|13.26|15.06|13.26|15.07|13.27|15.04|13.24|0
1751518200000|2025-07-03 04:50:00|15.05|13.25|15.06|13.26|15.07|13.27|15.05|13.25|0
1751518500000|2025-07-03 04:55:00|15.05|13.25|15.05|13.25|15.07|13.27|15.03|13.23|0
1751518800000|2025-07-03 05:00:00|15.04|13.24|15.05|13.25|15.06|13.26|15|13.2|0
1751519100000|2025-07-03 05:05:00|15.04|13.24|15.05|13.25|15.06|13.26|15.03|13.23|0
1751519400000|2025-07-03 05:10:00|15.04|13.24|15.06|13.26|15.06|13.26|15.03|13.23|0
1751519700000|2025-07-03 05:15:00|15.05|13.25|15.04|13.24|15.06|13.26|15.02|13.22|0
1751520000000|2025-07-03 05:20:00|15.05|13.25|15.08|13.28|15.1|13.3|15.03|13.23|0
1751520300000|2025-07-03 05:25:00|15.09|13.29|15.08|13.28|15.11|13.31|15.07|13.27|0
1751520600000|2025-07-03 05:30:00|15.07|13.27|15.09|13.29|15.1|13.3|15.07|13.27|0
1751520900000|2025-07-03 05:35:00|15.08|13.28|15.15|13.35|15.15|13.35|15.03|13.23|0
1751521200000|2025-07-03 05:40:00|15.14|13.34|15.14|13.34|15.17|13.37|15.13|13.33|0
1751521500000|2025-07-03 05:45:00|15.15|13.35|15.14|13.34|15.17|13.37|15.12|13.32|0
1751521800000|2025-07-03 05:50:00|15.16|13.36|15.15|13.35|15.16|13.36|15.12|13.32|0
1751522100000|2025-07-03 05:55:00|15.14|13.34|15.08|13.28|15.16|13.36|15.06|13.26|0
1751522400000|2025-07-03 06:00:00|15.07|13.27|15.08|13.28|15.12|13.32|15.03|13.23|0
1751522700000|2025-07-03 06:05:00|15.07|13.27|15.08|13.28|15.1|13.3|15.07|13.27|0
1751523000000|2025-07-03 06:10:00|15.06|13.26|15.09|13.29|15.11|13.31|15.05|13.25|0
1751523300000|2025-07-03 06:15:00|15.08|13.28|15.15|13.35|15.15|13.35|15.07|13.27|0
1751523600000|2025-07-03 06:20:00|15.14|13.34|15.13|13.33|15.15|13.35|15.07|13.27|0
1751523900000|2025-07-03 06:25:00|15.12|13.32|15.14|13.34|15.16|13.36|15.11|13.31|0
1751524200000|2025-07-03 06:30:00|15.13|13.33|15.13|13.33|15.16|13.36|15.09|13.29|0
1751524500000|2025-07-03 06:35:00|15.14|13.34|15.15|13.35|15.17|13.37|15.11|13.31|0
1751524800000|2025-07-03 06:40:00|15.12|13.32|14.98|13.18|15.15|13.35|14.98|13.18|0
1751525100000|2025-07-03 06:45:00|14.97|13.17|15|13.2|15.01|13.21|14.97|13.17|0
1751525400000|2025-07-03 06:50:00|14.98|13.18|14.97|13.17|15.02|13.22|14.97|13.17|0
1751525700000|2025-07-03 06:55:00|14.98|13.18|15.06|13.26|15.06|13.26|14.98|13.18|0
1751526000000|2025-07-03 07:00:00|15.08|13.28|15.03|13.23|15.08|13.28|15.01|13.21|0
1751526300000|2025-07-03 07:05:00|15.02|13.22|14.98|13.18|15.05|13.25|14.96|13.16|0
1751526600000|2025-07-03 07:10:00|14.97|13.17|15.03|13.23|15.03|13.23|14.96|13.16|0
1751526900000|2025-07-03 07:15:00|15.04|13.24|15.03|13.23|15.11|13.31|15.02|13.22|0
1751527200000|2025-07-03 07:20:00|15.04|13.24|15.03|13.23|15.08|13.28|15|13.2|0
1751527500000|2025-07-03 07:25:00|15.02|13.22|14.95|13.15|15.05|13.25|14.86|13.06|0
1751527800000|2025-07-03 07:30:00|14.94|13.14|14.99|13.19|15|13.2|14.92|13.12|0
1751528100000|2025-07-03 07:35:00|15|13.2|14.93|13.13|15|13.2|14.91|13.11|0
1751528400000|2025-07-03 07:40:00|14.94|13.14|14.96|13.16|14.96|13.16|14.9|13.1|0
1751528700000|2025-07-03 07:45:00|14.95|13.15|14.95|13.15|14.98|13.18|14.93|13.13|0
1751529000000|2025-07-03 07:50:00|14.94|13.14|14.94|13.14|14.97|13.17|14.93|13.13|0
1751529300000|2025-07-03 07:55:00|14.93|13.13|15|13.2|15.02|13.22|14.93|13.13|0
1751529600000|2025-07-03 08:00:00|14.99|13.19|14.98|13.18|15.07|13.27|14.97|13.17|0
1751529900000|2025-07-03 08:05:00|15.03|13.23|15.05|13.25|15.07|13.27|15.02|13.22|0
1751530200000|2025-07-03 08:10:00|15.06|13.26|15.06|13.26|15.06|13.26|15.02|13.22|0
1751530500000|2025-07-03 08:15:00|15.05|13.25|15.03|13.23|15.08|13.28|15.02|13.22|0
1751530800000|2025-07-03 08:20:00|15.04|13.24|15.04|13.24|15.06|13.26|15.02|13.22|0
1751531100000|2025-07-03 08:25:00|15.05|13.25|15.04|13.24|15.06|13.26|15.01|13.21|0
1751531400000|2025-07-03 08:30:00|15.03|13.23|15.03|13.23|15.08|13.28|15|13.2|0
1751531700000|2025-07-03 08:35:00|15.02|13.22|15.02|13.22|15.06|13.26|15.01|13.21|0
1751532000000|2025-07-03 08:40:00|15.04|13.24|15.05|13.25|15.08|13.28|15.03|13.23|0
1751532300000|2025-07-03 08:45:00|15.04|13.24|15.04|13.24|15.07|13.27|15.04|13.24|0
1751532600000|2025-07-03 08:50:00|15.05|13.25|15.15|13.35|15.16|13.36|15.04|13.24|0
1751532900000|2025-07-03 08:55:00|15.16|13.36|15.24|13.44|15.26|13.46|15.14|13.34|0
1751533200000|2025-07-03 09:00:00|15.26|13.46|15.18|13.38|15.26|13.46|15.16|13.36|0
1751533500000|2025-07-03 09:05:00|15.19|13.39|15.21|13.41|15.22|13.42|15.15|13.35|0
1751533800000|2025-07-03 09:10:00|15.2|13.4|15.24|13.44|15.27|13.47|15.19|13.39|0
1751534100000|2025-07-03 09:15:00|15.23|13.43|15.18|13.38|15.27|13.47|15.18|13.38|0
1751534400000|2025-07-03 09:20:00|15.19|13.39|15.04|13.24|15.2|13.4|15.03|13.23|0
1751534700000|2025-07-03 09:25:00|15.03|13.23|15.02|13.22|15.06|13.26|15.02|13.22|0
1751535000000|2025-07-03 09:30:00|15.04|13.24|15.15|13.35|15.16|13.36|15.03|13.23|0
1751535300000|2025-07-03 09:35:00|15.16|13.36|15.14|13.34|15.17|13.37|15.11|13.31|0
1751535600000|2025-07-03 09:40:00|15.15|13.35|15.16|13.36|15.18|13.38|15.09|13.29|0
1751535900000|2025-07-03 09:45:00|15.15|13.35|15.09|13.29|15.17|13.37|15.09|13.29|0
1751536200000|2025-07-03 09:50:00|15.1|13.3|15.09|13.29|15.12|13.32|15.08|13.28|0
1751536500000|2025-07-03 09:55:00|15.08|13.28|15.15|13.35|15.16|13.36|15.08|13.28|0
1751536800000|2025-07-03 10:00:00|15.14|13.34|15.14|13.34|15.17|13.37|15.11|13.31|0
1751537100000|2025-07-03 10:05:00|15.15|13.35|15.23|13.43|15.27|13.47|15.14|13.34|0
1751537400000|2025-07-03 10:10:00|15.22|13.42|15.24|13.44|15.27|13.47|15.22|13.42|0
1751537700000|2025-07-03 10:15:00|15.25|13.45|15.24|13.44|15.27|13.47|15.22|13.42|0
1751538000000|2025-07-03 10:20:00|15.25|13.45|15.34|13.54|15.36|13.56|15.24|13.44|0
1751538300000|2025-07-03 10:25:00|15.33|13.53|15.3|13.5|15.35|13.55|15.27|13.47|0
1751538600000|2025-07-03 10:30:00|15.29|13.49|15.28|13.48|15.32|13.52|15.27|13.47|0
1751538900000|2025-07-03 10:35:00|15.29|13.49|15.24|13.44|15.29|13.49|15.21|13.41|0
1751539200000|2025-07-03 10:40:00|15.23|13.43|15.24|13.44|15.26|13.46|15.22|13.42|0
1751539500000|2025-07-03 10:45:00|15.23|13.43|15.23|13.43|15.26|13.46|15.22|13.42|0
1751539800000|2025-07-03 10:50:00|15.24|13.44|15.24|13.44|15.26|13.46|15.22|13.42|0
1751540100000|2025-07-03 10:55:00|15.23|13.43|15.24|13.44|15.27|13.47|15.22|13.42|0
1751540400000|2025-07-03 11:00:00|15.25|13.45|15.18|13.38|15.28|13.48|15.18|13.38|0
1751540700000|2025-07-03 11:05:00|15.17|13.37|15.15|13.35|15.19|13.39|15.11|13.31|0
1751541000000|2025-07-03 11:10:00|15.14|13.34|15.14|13.34|15.19|13.39|15.1|13.3|0
1751541300000|2025-07-03 11:15:00|15.12|13.32|15.14|13.34|15.16|13.36|15.11|13.31|0
1751541600000|2025-07-03 11:20:00|15.13|13.33|15.14|13.34|15.15|13.35|15.11|13.31|0
1751541900000|2025-07-03 11:25:00|15.15|13.35|15.14|13.34|15.16|13.36|15.11|13.31|0
1751542200000|2025-07-03 11:30:00|15.13|13.33|15.15|13.35|15.18|13.38|15.1|13.3|0
1751542500000|2025-07-03 11:35:00|15.16|13.36|15.15|13.35|15.17|13.37|15.14|13.34|0
1751542800000|2025-07-03 11:40:00|15.14|13.34|15.14|13.34|15.17|13.37|15.1|13.3|0
1751543100000|2025-07-03 11:45:00|15.13|13.33|15.14|13.34|15.18|13.38|15.13|13.33|0
1751543400000|2025-07-03 11:50:00|15.13|13.33|15.15|13.35|15.17|13.37|15.13|13.33|0
1751543700000|2025-07-03 11:55:00|15.13|13.33|15.13|13.33|15.18|13.38|15.11|13.31|0
1751544000000|2025-07-03 12:00:00|15.16|13.36|14.99|13.19|15.25|13.45|14.99|13.19|0
1751544300000|2025-07-03 12:05:00|14.98|13.18|14.93|13.13|15|13.2|14.92|13.12|0
1751544600000|2025-07-03 12:10:00|14.92|13.12|15.05|13.25|15.06|13.26|14.92|13.12|0
1751544900000|2025-07-03 12:15:00|15.06|13.26|15.05|13.25|15.09|13.29|15.02|13.22|0
1751545200000|2025-07-03 12:20:00|15.04|13.24|15.02|13.22|15.07|13.27|15.01|13.21|0
1751545500000|2025-07-03 12:25:00|15.03|13.23|14.99|13.19|15.07|13.27|14.93|13.13|0
1751545800000|2025-07-03 12:30:00|15|13.2|14.37|12.57|15|13.2|13.48|11.68|0
1751546100000|2025-07-03 12:35:00|14.36|12.56|14.63|12.83|14.66|12.86|14.31|12.51|0
1751546400000|2025-07-03 12:40:00|14.62|12.82|14.65|12.85|14.77|12.86|14.57|12.66|0
1751546700000|2025-07-03 12:45:00|14.67|12.87|14.7|12.9|14.73|12.93|14.61|12.81|0
1751547000000|2025-07-03 12:50:00|14.71|12.91|14.67|12.87|14.73|12.93|14.65|12.85|0
1751547300000|2025-07-03 12:55:00|14.68|12.88|14.66|12.86|14.72|12.92|14.6|12.8|0
1751547600000|2025-07-03 13:00:00|14.65|12.85|14.54|12.74|14.66|12.86|14.52|12.72|0
1751547900000|2025-07-03 13:05:00|14.55|12.75|14.36|12.56|14.55|12.75|14.32|12.52|0
1751548200000|2025-07-03 13:10:00|14.35|12.55|14.42|12.62|14.43|12.63|14.33|12.53|0
1751548500000|2025-07-03 13:15:00|14.41|12.61|14.4|12.6|14.43|12.63|14.36|12.56|0
1751548800000|2025-07-03 13:20:00|14.41|12.61|14.28|12.48|14.41|12.61|14.28|12.48|0
1751549100000|2025-07-03 13:25:00|14.38|12.38|14.37|12.37|14.41|12.4|14.29|12.3|0
1751549400000|2025-07-03 13:30:00|14.27|12.47|13.98|12.18|14.27|12.47|13.96|12.16|0
1751549700000|2025-07-03 13:35:00|13.99|12.19|14|12.2|14.05|12.25|13.88|12.08|0
1751550000000|2025-07-03 13:40:00|14.03|12.23|14.14|12.34|14.2|12.4|13.99|12.19|0
1751550300000|2025-07-03 13:45:00|14.12|12.32|14.13|12.33|14.2|12.4|14.06|12.26|0
1751550600000|2025-07-03 13:50:00|14.14|12.34|14.04|12.24|14.21|12.41|13.95|12.15|0
1751550900000|2025-07-03 13:55:00|14.05|12.25|14.12|12.32|14.13|12.33|14.02|12.22|0
1751551200000|2025-07-03 14:00:00|14.11|12.31|13.96|12.16|14.11|12.31|13.84|12.04|0
1751551500000|2025-07-03 14:05:00|13.97|12.17|13.99|12.19|14|12.2|13.92|12.12|0
1751551800000|2025-07-03 14:10:00|13.98|12.18|14.1|12.3|14.11|12.31|13.9|12.1|0
1751552100000|2025-07-03 14:15:00|14.09|12.29|14.11|12.31|14.23|12.43|14.07|12.27|0
1751552400000|2025-07-03 14:20:00|14.1|12.3|14.05|12.25|14.11|12.31|14.02|12.22|0
1751552700000|2025-07-03 14:25:00|14.04|12.24|14.15|12.35|14.17|12.37|14.04|12.24|0
1751553000000|2025-07-03 14:30:00|14.14|12.34|14.14|12.34|14.19|12.39|14.06|12.26|0
1751553300000|2025-07-03 14:35:00|14.13|12.33|13.96|12.16|14.17|12.37|13.93|12.13|0
1751553600000|2025-07-03 14:40:00|13.95|12.15|13.96|12.16|13.97|12.17|13.83|12.03|0
1751553900000|2025-07-03 14:45:00|13.95|12.15|13.85|12.05|14|12.2|13.81|12.01|0
1751554200000|2025-07-03 14:50:00|13.86|12.06|14.03|12.23|14.08|12.28|13.85|12.05|0
1751554500000|2025-07-03 14:55:00|14.02|12.22|14.04|12.24|14.09|12.29|14.02|12.22|0
1751554800000|2025-07-03 15:00:00|14.05|12.25|13.95|12.15|14.09|12.29|13.93|12.13|0
1751555100000|2025-07-03 15:05:00|13.96|12.16|13.94|12.14|13.97|12.17|13.83|12.03|0
1751555400000|2025-07-03 15:10:00|13.93|12.13|13.94|12.14|13.98|12.18|13.91|12.11|0
1751555700000|2025-07-03 15:15:00|13.93|12.13|13.96|12.16|14.02|12.22|13.92|12.12|0
1751556000000|2025-07-03 15:20:00|13.94|12.14|13.94|12.14|13.98|12.18|13.93|12.13|0
1751556300000|2025-07-03 15:25:00|13.95|12.15|13.95|12.15|13.98|12.18|13.91|12.11|0
1751556600000|2025-07-03 15:30:00|13.96|12.16|13.95|12.15|13.96|12.16|13.83|12.03|0
1751556900000|2025-07-03 15:35:00|13.96|12.16|13.92|12.12|13.96|12.16|13.88|12.08|0
1751557200000|2025-07-03 15:40:00|13.9|12.1|13.85|12.05|13.9|12.1|13.82|12.02|0
1751557500000|2025-07-03 15:45:00|13.84|12.04|13.74|11.94|13.87|12.07|13.74|11.94|0
1751557800000|2025-07-03 15:50:00|13.75|11.95|13.84|12.04|13.88|12.08|13.74|11.94|0
1751558100000|2025-07-03 15:55:00|13.83|12.03|13.95|12.15|13.97|12.17|13.83|12.03|0
1751558400000|2025-07-03 16:00:00|13.92|12.12|13.95|12.15|13.98|12.18|13.92|12.12|0
1751558700000|2025-07-03 16:05:00|13.94|12.14|13.97|12.17|13.97|12.17|13.89|12.09|0
1751559000000|2025-07-03 16:10:00|13.98|12.18|13.96|12.16|14.01|12.21|13.92|12.12|0
1751559300000|2025-07-03 16:15:00|13.97|12.17|14.05|12.25|14.07|12.27|13.97|12.17|0
1751559600000|2025-07-03 16:20:00|14.04|12.24|14.07|12.27|14.08|12.28|14.02|12.22|0
1751559900000|2025-07-03 16:25:00|14.08|12.28|14.05|12.25|14.08|12.28|14.02|12.22|0
1751560200000|2025-07-03 16:30:00|14.06|12.26|14.04|12.24|14.07|12.27|13.99|12.19|0
1751560500000|2025-07-03 16:35:00|14.03|12.23|14|12.2|14.08|12.28|13.99|12.19|0
1751560800000|2025-07-03 16:40:00|13.98|12.18|13.95|12.15|13.99|12.19|13.91|12.11|0
1751561100000|2025-07-03 16:45:00|13.96|12.16|14.06|12.26|14.09|12.29|13.95|12.15|0
1751561400000|2025-07-03 16:50:00|14.04|12.24|14.15|12.35|14.31|12.51|14|12.2|0
1751561700000|2025-07-03 16:55:00|14.14|12.34|14.13|12.33|14.22|12.42|14|12.2|0
1751562000000|2025-07-03 17:00:00|14.1|12.3|11.36|9.78|14.18|12.38|11.34|9.76|0
1751588100000|2025-07-04 00:15:00|14.4|12.6|14.45|12.65|14.45|12.65|14.4|12.6|0
1751588400000|2025-07-04 00:20:00|14.46|12.66|14.44|12.64|14.49|12.69|14.44|12.64|0
1751588700000|2025-07-04 00:25:00|14.45|12.65|14.47|12.67|14.49|12.69|14.42|12.62|0
1751589000000|2025-07-04 00:30:00|14.45|12.65|14.46|12.66|14.47|12.67|14.43|12.63|0
1751589300000|2025-07-04 00:35:00|14.45|12.65|14.47|12.67|14.48|12.68|14.45|12.65|0
1751589600000|2025-07-04 00:40:00|14.46|12.66|14.46|12.66|14.49|12.69|14.44|12.64|0
1751589900000|2025-07-04 00:45:00|14.47|12.67|14.46|12.66|14.48|12.68|14.45|12.65|0
1751590200000|2025-07-04 00:50:00|14.45|12.65|14.45|12.65|14.48|12.68|14.44|12.64|0
1751590500000|2025-07-04 00:55:00|14.46|12.66|14.51|12.71|14.56|12.76|14.46|12.66|0
1751590800000|2025-07-04 01:00:00|14.5|12.7|14.5|12.7|14.53|12.73|14.47|12.67|0
1751591100000|2025-07-04 01:05:00|14.51|12.71|14.5|12.7|14.53|12.73|14.47|12.67|0
1751591400000|2025-07-04 01:10:00|14.51|12.71|14.48|12.68|14.51|12.71|14.46|12.66|0
1751591700000|2025-07-04 01:15:00|14.47|12.67|14.45|12.65|14.51|12.71|14.45|12.65|0
1751592000000|2025-07-04 01:20:00|14.46|12.66|14.39|12.59|14.48|12.68|14.34|12.54|0
1751592300000|2025-07-04 01:25:00|14.4|12.6|14.26|12.46|14.4|12.6|14.25|12.45|0
1751592600000|2025-07-04 01:30:00|14.27|12.47|14.27|12.47|14.28|12.48|14.24|12.44|0
1751592900000|2025-07-04 01:35:00|14.28|12.48|14.25|12.45|14.28|12.48|14.23|12.43|0
1751593200000|2025-07-04 01:40:00|14.24|12.44|14.27|12.47|14.28|12.48|14.23|12.43|0
1751593500000|2025-07-04 01:45:00|14.26|12.46|14.26|12.46|14.28|12.48|14.24|12.44|0
1751593800000|2025-07-04 01:50:00|14.27|12.47|14.26|12.46|14.29|12.49|14.23|12.43|0
1751594100000|2025-07-04 01:55:00|14.25|12.45|14.28|12.48|14.28|12.48|14.25|12.45|0
1751594400000|2025-07-04 02:00:00|14.27|12.47|14.28|12.48|14.29|12.49|14.26|12.46|0
1751594700000|2025-07-04 02:05:00|14.29|12.49|14.37|12.57|14.4|12.6|14.28|12.48|0
1751595000000|2025-07-04 02:10:00|14.38|12.58|14.45|12.65|14.52|12.72|14.35|12.55|0
1751595300000|2025-07-04 02:15:00|14.46|12.66|14.65|12.85|14.71|12.91|14.46|12.66|0
1751595600000|2025-07-04 02:20:00|14.64|12.84|14.57|12.77|14.66|12.86|14.57|12.77|0
1751595900000|2025-07-04 02:25:00|14.58|12.78|14.59|12.79|14.59|12.79|14.57|12.77|0
1751596200000|2025-07-04 02:30:00|14.58|12.78|14.62|12.82|14.63|12.83|14.58|12.78|0
1751596500000|2025-07-04 02:35:00|14.61|12.81|14.59|12.79|14.61|12.81|14.57|12.77|0
1751596800000|2025-07-04 02:40:00|14.58|12.78|14.54|12.74|14.59|12.79|14.53|12.73|0
1751597100000|2025-07-04 02:45:00|14.55|12.75|14.55|12.75|14.55|12.75|14.52|12.72|0
1751597400000|2025-07-04 02:50:00|14.54|12.74|14.55|12.75|14.55|12.75|14.52|12.72|0
1751597700000|2025-07-04 02:55:00|14.54|12.74|14.46|12.66|14.54|12.74|14.45|12.65|0
1751598000000|2025-07-04 03:00:00|14.47|12.67|14.46|12.66|14.48|12.68|14.45|12.65|0
1751598300000|2025-07-04 03:05:00|14.47|12.67|14.51|12.71|14.64|12.84|14.47|12.67|0
1751598600000|2025-07-04 03:10:00|14.5|12.7|14.5|12.7|14.51|12.71|14.48|12.68|0
1751598900000|2025-07-04 03:15:00|14.49|12.69|14.5|12.7|14.5|12.7|14.48|12.68|0
1751599200000|2025-07-04 03:20:00|14.49|12.69|14.5|12.7|14.53|12.73|14.48|12.68|0
1751599500000|2025-07-04 03:25:00|14.51|12.71|14.5|12.7|14.52|12.72|14.49|12.69|0
1751599800000|2025-07-04 03:30:00|14.51|12.71|14.5|12.7|14.53|12.73|14.49|12.69|0
1751600100000|2025-07-04 03:35:00|14.49|12.69|14.55|12.75|14.58|12.78|14.48|12.68|0
1751600400000|2025-07-04 03:40:00|14.56|12.76|14.54|12.74|14.58|12.78|14.53|12.73|0
1751600700000|2025-07-04 03:45:00|14.55|12.75|14.55|12.75|14.57|12.77|14.54|12.74|0
1751601000000|2025-07-04 03:50:00|14.56|12.76|14.59|12.79|14.61|12.81|14.54|12.74|0
1751601300000|2025-07-04 03:55:00|14.6|12.8|14.61|12.81|14.63|12.83|14.6|12.8|0
1751601600000|2025-07-04 04:00:00|14.6|12.8|14.61|12.81|14.63|12.83|14.59|12.79|0
1751601900000|2025-07-04 04:05:00|14.59|12.79|14.6|12.8|14.62|12.82|14.59|12.79|0
1751602200000|2025-07-04 04:10:00|14.61|12.81|14.6|12.8|14.62|12.82|14.59|12.79|0
1751602500000|2025-07-04 04:15:00|14.58|12.78|14.62|12.82|14.63|12.83|14.57|12.77|0
1751602800000|2025-07-04 04:20:00|14.61|12.81|14.63|12.83|14.64|12.84|14.58|12.78|0
1751603100000|2025-07-04 04:25:00|14.62|12.82|14.72|12.92|14.77|12.97|14.6|12.8|0
1751603400000|2025-07-04 04:30:00|14.71|12.91|14.71|12.91|14.81|13.01|14.68|12.88|0
1751603700000|2025-07-04 04:35:00|14.7|12.9|14.69|12.89|14.75|12.95|14.69|12.89|0
1751604000000|2025-07-04 04:40:00|14.68|12.88|14.69|12.89|14.79|12.99|14.67|12.87|0
1751604300000|2025-07-04 04:45:00|14.71|12.91|14.65|12.85|14.72|12.92|14.65|12.85|0
1751604600000|2025-07-04 04:50:00|14.66|12.86|14.66|12.86|14.67|12.87|14.63|12.83|0
1751604900000|2025-07-04 04:55:00|14.65|12.85|14.65|12.85|14.67|12.87|14.64|12.84|0
1751605200000|2025-07-04 05:00:00|14.74|12.94|14.66|12.86|14.76|12.96|14.63|12.83|0
1751605500000|2025-07-04 05:05:00|14.65|12.85|14.65|12.85|14.68|12.88|14.62|12.82|0
1751605800000|2025-07-04 05:10:00|14.66|12.86|14.7|12.9|14.72|12.92|14.64|12.84|0
1751606100000|2025-07-04 05:15:00|14.69|12.89|14.7|12.9|14.72|12.92|14.68|12.88|0
1751606400000|2025-07-04 05:20:00|14.71|12.91|14.65|12.85|14.78|12.98|14.62|12.82|0
1751606700000|2025-07-04 05:25:00|14.66|12.86|14.65|12.85|14.66|12.86|14.64|12.84|0
1751607000000|2025-07-04 05:30:00|14.64|12.84|14.74|12.94|14.75|12.95|14.63|12.83|0
1751607300000|2025-07-04 05:35:00|14.73|12.93|14.7|12.9|14.74|12.94|14.67|12.87|0
1751607600000|2025-07-04 05:40:00|14.69|12.89|14.79|12.99|14.79|12.99|14.64|12.84|0
1751607900000|2025-07-04 05:45:00|14.65|12.85|14.66|12.86|14.67|12.87|14.62|12.82|0
1751608200000|2025-07-04 05:50:00|14.65|12.85|14.64|12.84|14.67|12.87|14.64|12.84|0
1751608500000|2025-07-04 05:55:00|14.65|12.85|14.61|12.81|14.65|12.85|14.59|12.79|0
1751608800000|2025-07-04 06:00:00|14.6|12.8|14.68|12.88|14.7|12.9|14.59|12.79|0
1751609100000|2025-07-04 06:05:00|14.69|12.89|14.75|12.95|14.76|12.96|14.67|12.87|0
1751609400000|2025-07-04 06:10:00|14.74|12.94|14.75|12.95|14.8|13|14.68|12.88|0
1751609700000|2025-07-04 06:15:00|14.76|12.96|14.7|12.9|14.77|12.97|14.68|12.88|0
1751610000000|2025-07-04 06:20:00|14.71|12.91|14.7|12.9|14.72|12.92|14.69|12.89|0
1751610300000|2025-07-04 06:25:00|14.69|12.89|14.7|12.9|14.74|12.94|14.67|12.87|0
1751610600000|2025-07-04 06:30:00|14.71|12.91|14.65|12.85|14.72|12.92|14.65|12.85|0
1751610900000|2025-07-04 06:35:00|14.64|12.84|14.68|12.88|14.68|12.88|14.63|12.83|0
1751611200000|2025-07-04 06:40:00|14.69|12.89|14.69|12.89|14.74|12.94|14.63|12.83|0
1751611500000|2025-07-04 06:45:00|14.7|12.9|14.7|12.9|14.72|12.92|14.66|12.86|0
1751611800000|2025-07-04 06:50:00|14.71|12.91|14.71|12.91|14.72|12.92|14.69|12.89|0
1751612100000|2025-07-04 06:55:00|14.72|12.92|14.8|13|14.85|13.05|14.68|12.88|0
1751612400000|2025-07-04 07:00:00|14.79|12.99|14.83|13.03|14.83|13.03|14.71|12.91|0
1751612700000|2025-07-04 07:05:00|14.82|13.02|14.86|13.06|14.92|13.12|14.82|13.02|0
1751613000000|2025-07-04 07:10:00|14.87|13.07|15.05|13.25|15.17|13.37|14.87|13.07|0
1751613300000|2025-07-04 07:15:00|15.04|13.24|15.15|13.35|15.15|13.35|14.93|13.13|0
1751613600000|2025-07-04 07:20:00|15.14|13.34|15.1|13.3|15.26|13.46|14.99|13.19|0
1751613900000|2025-07-04 07:25:00|15.11|13.31|15.08|13.28|15.11|13.31|15.03|13.23|0
1751614200000|2025-07-04 07:30:00|15.07|13.27|15.06|13.26|15.15|13.35|15.02|13.22|0
1751614500000|2025-07-04 07:35:00|15.05|13.25|15.1|13.3|15.13|13.33|15.02|13.22|0
1751614800000|2025-07-04 07:40:00|15.11|13.31|15.1|13.3|15.13|13.33|15.09|13.29|0
1751615100000|2025-07-04 07:45:00|15.09|13.29|15.17|13.37|15.24|13.44|15.09|13.29|0
1751615400000|2025-07-04 07:50:00|15.18|13.38|15.2|13.4|15.22|13.42|15.15|13.35|0
1751615700000|2025-07-04 07:55:00|15.19|13.39|15.4|13.6|15.42|13.62|15.19|13.39|0
1751616000000|2025-07-04 08:00:00|15.41|13.61|15.5|13.7|15.51|13.71|15.35|13.55|0
1751616300000|2025-07-04 08:05:00|15.49|13.69|15.58|13.78|15.58|13.78|15.47|13.67|0
1751616600000|2025-07-04 08:10:00|15.57|13.77|15.61|13.81|15.64|13.84|15.52|13.72|0
1751616900000|2025-07-04 08:15:00|15.62|13.82|15.65|13.85|15.77|13.97|15.61|13.81|0
1751617200000|2025-07-04 08:20:00|15.71|13.91|15.48|13.68|15.76|13.96|15.47|13.67|0
1751617500000|2025-07-04 08:25:00|15.47|13.67|15.42|13.62|15.51|13.71|15.36|13.56|0
1751617800000|2025-07-04 08:30:00|15.43|13.63|15.57|13.77|15.59|13.79|15.37|13.57|0
1751618100000|2025-07-04 08:35:00|15.56|13.76|15.56|13.76|15.64|13.84|15.51|13.71|0
1751618400000|2025-07-04 08:40:00|15.55|13.75|15.63|13.83|15.65|13.85|15.53|13.73|0
1751618700000|2025-07-04 08:45:00|15.64|13.84|15.8|14|15.81|14.01|15.64|13.84|0
1751619000000|2025-07-04 08:50:00|15.81|14.01|15.94|14.14|16.02|14.22|15.79|13.99|0
1751619300000|2025-07-04 08:55:00|15.93|14.13|15.98|14.18|16|14.2|15.93|14.13|0
1751619600000|2025-07-04 09:00:00|15.99|14.19|16.03|14.23|16.12|14.32|15.98|14.18|0
1751619900000|2025-07-04 09:05:00|16.04|14.24|16.01|14.21|16.04|14.24|15.92|14.12|0
1751620200000|2025-07-04 09:10:00|16|14.2|16.07|14.27|16.12|14.32|15.98|14.18|0
1751620500000|2025-07-04 09:15:00|16.08|14.28|16.13|14.33|16.2|14.4|16.06|14.26|0
1751620800000|2025-07-04 09:20:00|16.14|14.34|16.09|14.29|16.14|14.34|16.02|14.22|0
1751621100000|2025-07-04 09:25:00|16.08|14.28|16.13|14.33|16.13|14.33|16.07|14.27|0
1751621400000|2025-07-04 09:30:00|16.11|14.31|16.19|14.39|16.19|14.39|16.04|14.24|0
1751621700000|2025-07-04 09:35:00|16.18|14.38|16.1|14.3|16.21|14.41|16.04|14.24|0
1751622000000|2025-07-04 09:40:00|16.09|14.29|15.98|14.18|16.13|14.33|15.95|14.15|0
1751622300000|2025-07-04 09:45:00|15.97|14.17|16|14.2|16.05|14.25|15.97|14.17|0
1751622600000|2025-07-04 09:50:00|16.01|14.21|15.91|14.11|16.05|14.25|15.88|14.08|0
1751622900000|2025-07-04 09:55:00|15.81|14.01|15.89|14.09|15.96|14.16|15.81|14.01|0
1751623200000|2025-07-04 10:00:00|15.9|14.1|15.89|14.09|15.93|14.13|15.86|14.06|0
1751623500000|2025-07-04 10:05:00|15.9|14.1|15.88|14.08|15.98|14.18|15.85|14.05|0
1751623800000|2025-07-04 10:10:00|15.87|14.07|15.91|14.11|15.91|14.11|15.85|14.05|0
1751624100000|2025-07-04 10:15:00|15.9|14.1|15.9|14.1|15.92|14.12|15.87|14.07|0
1751624400000|2025-07-04 10:20:00|15.89|14.09|15.96|14.16|15.96|14.16|15.85|14.05|0
1751624700000|2025-07-04 10:25:00|15.95|14.15|15.93|14.13|15.97|14.17|15.92|14.12|0
1751625000000|2025-07-04 10:30:00|15.92|14.12|15.89|14.09|16.05|14.25|15.87|14.07|0
1751625300000|2025-07-04 10:35:00|15.9|14.1|15.83|14.03|15.92|14.12|15.8|14|0
1751625600000|2025-07-04 10:40:00|15.84|14.04|15.96|14.16|15.96|14.16|15.83|14.03|0
1751625900000|2025-07-04 10:45:00|15.95|14.15|16.1|14.3|16.14|14.34|15.92|14.12|0
1751626200000|2025-07-04 10:50:00|16.09|14.29|16.21|14.41|16.26|14.46|16.09|14.29|0
1751626500000|2025-07-04 10:55:00|16.19|14.39|16.24|14.44|16.43|14.63|16.19|14.39|0
1751626800000|2025-07-04 11:00:00|16.27|14.47|16.1|14.3|16.27|14.47|16.07|14.27|0
1751627100000|2025-07-04 11:05:00|16.11|14.31|16.12|14.32|16.2|14.4|16.07|14.27|0
1751627400000|2025-07-04 11:10:00|16.13|14.33|16.08|14.28|16.18|14.38|16.05|14.25|0
1751627700000|2025-07-04 11:15:00|16.07|14.27|16.11|14.31|16.11|14.31|15.93|14.13|0
1751628000000|2025-07-04 11:20:00|16.1|14.3|16.04|14.24|16.1|14.3|16.01|14.21|0
1751628300000|2025-07-04 11:25:00|16.05|14.25|16.04|14.24|16.08|14.28|15.99|14.19|0
1751628600000|2025-07-04 11:30:00|16.03|14.23|16.04|14.24|16.07|14.27|16.01|14.21|0
1751628900000|2025-07-04 11:35:00|16.05|14.25|16.17|14.37|16.18|14.38|15.99|14.19|0
1751629200000|2025-07-04 11:40:00|16.18|14.38|16.13|14.33|16.18|14.38|16.11|14.31|0
1751629500000|2025-07-04 11:45:00|16.12|14.32|16.11|14.31|16.16|14.36|16.11|14.31|0
1751629800000|2025-07-04 11:50:00|16.12|14.32|16.07|14.27|16.16|14.36|16.07|14.27|0
1751630100000|2025-07-04 11:55:00|16.06|14.26|16.04|14.24|16.09|14.29|15.99|14.19|0
1751630400000|2025-07-04 12:00:00|16.05|14.25|15.98|14.18|16.05|14.25|15.97|14.17|0
1751630700000|2025-07-04 12:05:00|16.02|14.22|15.99|14.19|16.03|14.23|15.96|14.16|0
1751631000000|2025-07-04 12:10:00|15.97|14.17|15.99|14.19|16.02|14.22|15.96|14.16|0
1751631300000|2025-07-04 12:15:00|16|14.2|15.99|14.19|16.03|14.23|15.97|14.17|0
1751631600000|2025-07-04 12:20:00|16|14.2|16.02|14.22|16.08|14.28|15.97|14.17|0
1751631900000|2025-07-04 12:25:00|16.03|14.23|16.04|14.24|16.07|14.27|16|14.2|0
1751632200000|2025-07-04 12:30:00|16.03|14.23|16.02|14.22|16.07|14.27|16|14.2|0
1751632500000|2025-07-04 12:35:00|16.03|14.23|16.04|14.24|16.08|14.28|16.01|14.21|0
1751632800000|2025-07-04 12:40:00|16.03|14.23|16.05|14.25|16.06|14.26|16.01|14.21|0
1751633100000|2025-07-04 12:45:00|16.06|14.26|16.04|14.24|16.06|14.26|16.02|14.22|0
1751633400000|2025-07-04 12:50:00|16.03|14.23|16.04|14.24|16.06|14.26|16.02|14.22|0
1751633700000|2025-07-04 12:55:00|16.03|14.23|16.03|14.23|16.09|14.29|16.01|14.21|0
1751634000000|2025-07-04 13:00:00|16.02|14.22|16.03|14.23|16.09|14.29|16.01|14.21|0
1751634300000|2025-07-04 13:05:00|16.04|14.24|16.03|14.23|16.08|14.28|16.01|14.21|0
1751634600000|2025-07-04 13:10:00|16.02|14.22|16.05|14.25|16.07|14.27|16.01|14.21|0
1751634900000|2025-07-04 13:15:00|16.03|14.23|16.04|14.24|16.06|14.26|16.01|14.21|0
1751635200000|2025-07-04 13:20:00|16.03|14.23|16.26|13.99|16.26|14.29|15.98|13.98|0
1751635500000|2025-07-04 13:25:00|16.27|14|16.24|13.97|16.31|14.04|16.24|13.97|0
1751635800000|2025-07-04 13:30:00|16.02|14.22|16.05|14.25|16.11|14.31|16.01|14.21|0
1751636100000|2025-07-04 13:35:00|16.06|14.26|16.08|14.28|16.13|14.33|16.05|14.25|0
1751636400000|2025-07-04 13:40:00|16.09|14.29|15.94|14.14|16.11|14.31|15.93|14.13|0
1751636700000|2025-07-04 13:45:00|15.93|14.13|15.99|14.19|16.01|14.21|15.9|14.1|0
1751637000000|2025-07-04 13:50:00|15.98|14.18|15.93|14.13|16.02|14.22|15.91|14.11|0
1751637300000|2025-07-04 13:55:00|15.92|14.12|15.89|14.09|16.1|14.3|15.88|14.08|0
1751637600000|2025-07-04 14:00:00|15.88|14.08|15.92|14.12|15.98|14.18|15.87|14.07|0
1751637900000|2025-07-04 14:05:00|15.94|14.14|15.94|14.14|15.98|14.18|15.91|14.11|0
1751638200000|2025-07-04 14:10:00|15.96|14.16|15.93|14.13|15.97|14.17|15.9|14.1|0
1751638500000|2025-07-04 14:15:00|15.94|14.14|15.93|14.13|15.96|14.16|15.86|14.06|0
1751638800000|2025-07-04 14:20:00|15.94|14.14|15.94|14.14|15.97|14.17|15.92|14.12|0
1751639100000|2025-07-04 14:25:00|15.95|14.15|15.89|14.09|15.95|14.15|15.85|14.05|0
1751639400000|2025-07-04 14:30:00|15.88|14.08|15.64|13.84|15.88|14.08|15.61|13.81|0
1751639700000|2025-07-04 14:35:00|15.65|13.85|15.65|13.85|15.67|13.87|15.62|13.82|0
1751640000000|2025-07-04 14:40:00|15.66|13.86|15.63|13.83|15.67|13.87|15.62|13.82|0
1751640300000|2025-07-04 14:45:00|15.64|13.84|15.64|13.84|15.67|13.87|15.61|13.81|0
1751640600000|2025-07-04 14:50:00|15.63|13.83|15.7|13.9|15.7|13.9|15.63|13.83|0
1751640900000|2025-07-04 14:55:00|15.71|13.91|15.72|13.92|15.75|13.95|15.68|13.88|0
1751641200000|2025-07-04 15:00:00|15.71|13.91|15.68|13.88|15.77|13.97|15.68|13.88|0
1751641500000|2025-07-04 15:05:00|15.67|13.87|15.69|13.89|15.72|13.92|15.67|13.87|0
1751641800000|2025-07-04 15:10:00|15.68|13.88|15.71|13.91|15.74|13.94|15.68|13.88|0
1751642100000|2025-07-04 15:15:00|15.72|13.92|15.82|14.02|15.89|14.09|15.72|13.92|0
1751642400000|2025-07-04 15:20:00|15.83|14.03|15.85|14.05|15.85|14.05|15.81|14.01|0
1751642700000|2025-07-04 15:25:00|15.84|14.04|15.79|13.99|15.86|14.06|15.76|13.96|0
1751643000000|2025-07-04 15:30:00|15.78|13.98|15.66|13.86|15.79|13.99|15.66|13.86|0
1751847300000|2025-07-07 00:15:00|15.07|13.27|15.05|13.25|15.09|13.29|15.04|13.24|0
1751847600000|2025-07-07 00:20:00|15.04|13.24|15.07|13.27|15.08|13.28|15.03|13.23|0
1751847900000|2025-07-07 00:25:00|15.06|13.26|15.02|13.22|15.09|13.29|15.01|13.21|0
1751848200000|2025-07-07 00:30:00|15.01|13.21|15.04|13.24|15.06|13.26|15|13.2|0
1751848500000|2025-07-07 00:35:00|15.03|13.23|15.02|13.22|15.08|13.28|15.01|13.21|0
1751848800000|2025-07-07 00:40:00|15.01|13.21|15.16|13.36|15.16|13.36|15.01|13.21|0
1751849100000|2025-07-07 00:45:00|15.15|13.35|15.14|13.34|15.17|13.37|15.11|13.31|0
1751849400000|2025-07-07 00:50:00|15.13|13.33|15.05|13.25|15.17|13.37|15.04|13.24|0
1751849700000|2025-07-07 00:55:00|15.04|13.24|15.04|13.24|15.06|13.26|15.01|13.21|0
1751850000000|2025-07-07 01:00:00|15.05|13.25|15.21|13.41|15.22|13.42|15|13.2|0
1751850300000|2025-07-07 01:05:00|15.26|13.46|15.33|13.53|15.39|13.59|15.14|13.34|0
1751850600000|2025-07-07 01:10:00|15.34|13.54|15.41|13.61|15.43|13.63|15.33|13.53|0
1751850900000|2025-07-07 01:15:00|15.42|13.62|15.15|13.35|15.42|13.62|15.13|13.33|0
1751851200000|2025-07-07 01:20:00|15.14|13.34|15.15|13.35|15.18|13.38|15.11|13.31|0
1751851500000|2025-07-07 01:25:00|15.14|13.34|15.03|13.23|15.16|13.36|15.03|13.23|0
1751851800000|2025-07-07 01:30:00|15.04|13.24|15.19|13.39|15.2|13.4|15.02|13.22|0
1751852100000|2025-07-07 01:35:00|15.17|13.37|15.2|13.4|15.2|13.4|15.13|13.33|0
1751852400000|2025-07-07 01:40:00|15.21|13.41|15.19|13.39|15.23|13.43|15.17|13.37|0
1751852700000|2025-07-07 01:45:00|15.18|13.38|15.17|13.37|15.24|13.44|15.11|13.31|0
1751853000000|2025-07-07 01:50:00|15.16|13.36|15.16|13.36|15.19|13.39|15.11|13.31|0
1751853300000|2025-07-07 01:55:00|15.17|13.37|15.16|13.36|15.18|13.38|15.12|13.32|0
1751853600000|2025-07-07 02:00:00|15.15|13.35|15.15|13.35|15.17|13.37|15.13|13.33|0
1751853900000|2025-07-07 02:05:00|15.16|13.36|15.11|13.31|15.16|13.36|15.09|13.29|0
1751854200000|2025-07-07 02:10:00|15.1|13.3|15.05|13.25|15.11|13.31|15.02|13.22|0
1751854500000|2025-07-07 02:15:00|15.06|13.26|14.98|13.18|15.08|13.28|14.97|13.17|0
1751854800000|2025-07-07 02:20:00|14.97|13.17|15.04|13.24|15.04|13.24|14.97|13.17|0
1751855100000|2025-07-07 02:25:00|15.03|13.23|15.06|13.26|15.07|13.27|15.02|13.22|0
1751855400000|2025-07-07 02:30:00|15.05|13.25|15.05|13.25|15.08|13.28|14.94|13.14|0
1751855700000|2025-07-07 02:35:00|15.06|13.26|15.05|13.25|15.08|13.28|15|13.2|0
1751856000000|2025-07-07 02:40:00|15.06|13.26|15.04|13.24|15.08|13.28|14.98|13.18|0
1751856300000|2025-07-07 02:45:00|15.03|13.23|15.01|13.21|15.06|13.26|14.97|13.17|0
1751856600000|2025-07-07 02:50:00|14.98|13.18|15.01|13.21|15.06|13.26|14.96|13.16|0
1751856900000|2025-07-07 02:55:00|15|13.2|15.11|13.31|15.11|13.31|14.98|13.18|0
1751857200000|2025-07-07 03:00:00|15.12|13.32|15.14|13.34|15.21|13.41|15.09|13.29|0
1751857500000|2025-07-07 03:05:00|15.13|13.33|15.21|13.41|15.23|13.43|15.12|13.32|0
1751857800000|2025-07-07 03:10:00|15.2|13.4|15.19|13.39|15.22|13.42|15.16|13.36|0
1751858100000|2025-07-07 03:15:00|15.2|13.4|15.21|13.41|15.23|13.43|15.19|13.39|0
1751858400000|2025-07-07 03:20:00|15.22|13.42|15.21|13.41|15.22|13.42|15.17|13.37|0
1751858700000|2025-07-07 03:25:00|15.2|13.4|15.12|13.32|15.21|13.41|15.12|13.32|0
1751859000000|2025-07-07 03:30:00|15.13|13.33|15.1|13.3|15.17|13.37|15.08|13.28|0
1751859300000|2025-07-07 03:35:00|15.11|13.31|15.1|13.3|15.11|13.31|15.08|13.28|0
1751859600000|2025-07-07 03:40:00|15.09|13.29|15.06|13.26|15.11|13.31|15.05|13.25|0
1751859900000|2025-07-07 03:45:00|15.05|13.25|15.05|13.25|15.07|13.27|15|13.2|0
1751860200000|2025-07-07 03:50:00|15.04|13.24|15|13.2|15.07|13.27|14.96|13.16|0
1751860500000|2025-07-07 03:55:00|15.01|13.21|14.96|13.16|15.02|13.22|14.95|13.15|0
1751860800000|2025-07-07 04:00:00|14.97|13.17|14.84|13.04|14.98|13.18|14.84|13.04|0
1751861100000|2025-07-07 04:05:00|14.9|13.1|14.85|13.05|14.92|13.12|14.81|13.01|0
1751861400000|2025-07-07 04:10:00|14.86|13.06|14.91|13.11|14.92|13.12|14.84|13.04|0
1751861700000|2025-07-07 04:15:00|14.9|13.1|14.9|13.1|14.93|13.13|14.86|13.06|0
1751862000000|2025-07-07 04:20:00|14.91|13.11|14.89|13.09|14.94|13.14|14.89|13.09|0
1751862300000|2025-07-07 04:25:00|14.88|13.08|14.9|13.1|14.92|13.12|14.88|13.08|0
1751862600000|2025-07-07 04:30:00|14.91|13.11|15.03|13.23|15.03|13.23|14.89|13.09|0
1751862900000|2025-07-07 04:35:00|15.06|13.26|15.06|13.26|15.09|13.29|15.03|13.23|0
1751863200000|2025-07-07 04:40:00|15.05|13.25|15.07|13.27|15.07|13.27|15.02|13.22|0
1751863500000|2025-07-07 04:45:00|15.08|13.28|15.07|13.27|15.08|13.28|15.03|13.23|0
1751863800000|2025-07-07 04:50:00|15.06|13.26|15.06|13.26|15.07|13.27|15.03|13.23|0
1751864100000|2025-07-07 04:55:00|15.07|13.27|15.11|13.31|15.13|13.33|15.05|13.25|0
1751864400000|2025-07-07 05:00:00|15.08|13.28|15.12|13.32|15.13|13.33|15.05|13.25|0
1751864700000|2025-07-07 05:05:00|15.13|13.33|15.13|13.33|15.17|13.37|15.08|13.28|0
1751865000000|2025-07-07 05:10:00|15.14|13.34|15.15|13.35|15.18|13.38|15.1|13.3|0
1751865300000|2025-07-07 05:15:00|15.16|13.36|15.15|13.35|15.16|13.36|15.13|13.33|0
1751865600000|2025-07-07 05:20:00|15.16|13.36|15.19|13.39|15.26|13.46|15.16|13.36|0
1751865900000|2025-07-07 05:25:00|15.18|13.38|15.14|13.34|15.21|13.41|15.12|13.32|0
1751866200000|2025-07-07 05:30:00|15.12|13.32|15.14|13.34|15.17|13.37|15.09|13.29|0
1751866500000|2025-07-07 05:35:00|15.13|13.33|15.11|13.31|15.15|13.35|15.07|13.27|0
1751866800000|2025-07-07 05:40:00|15.1|13.3|15.08|13.28|15.11|13.31|15.03|13.23|0
1751867100000|2025-07-07 05:45:00|15.09|13.29|15.09|13.29|15.1|13.3|15.06|13.26|0
1751867400000|2025-07-07 05:50:00|15.08|13.28|15.07|13.27|15.14|13.34|15.07|13.27|0
1751867700000|2025-07-07 05:55:00|15.08|13.28|15.11|13.31|15.11|13.31|15.08|13.28|0
1751868000000|2025-07-07 06:00:00|15.1|13.3|15.12|13.32|15.18|13.38|15.08|13.28|0
1751868300000|2025-07-07 06:05:00|15.11|13.31|15.18|13.38|15.21|13.41|15.09|13.29|0
1751868600000|2025-07-07 06:10:00|15.19|13.39|15.2|13.4|15.25|13.45|15.17|13.37|0
1751868900000|2025-07-07 06:15:00|15.19|13.39|15.29|13.49|15.29|13.49|15.18|13.38|0
1751869200000|2025-07-07 06:20:00|15.3|13.5|15.23|13.43|15.31|13.51|15.22|13.42|0
1751869500000|2025-07-07 06:25:00|15.24|13.44|15.25|13.45|15.29|13.49|15.21|13.41|0
1751869800000|2025-07-07 06:30:00|15.24|13.44|15.24|13.44|15.25|13.45|15.15|13.35|0
1751870100000|2025-07-07 06:35:00|15.25|13.45|15.24|13.44|15.27|13.47|15.22|13.42|0
1751870400000|2025-07-07 06:40:00|15.25|13.45|15.24|13.44|15.29|13.49|15.21|13.41|0
1751870700000|2025-07-07 06:45:00|15.25|13.45|15.24|13.44|15.26|13.46|15.2|13.4|0
1751871000000|2025-07-07 06:50:00|15.23|13.43|15.14|13.34|15.28|13.48|15.12|13.32|0
1751871300000|2025-07-07 06:55:00|15.13|13.33|15.17|13.37|15.17|13.37|15.12|13.32|0
1751871600000|2025-07-07 07:00:00|15.16|13.36|15.04|13.24|15.19|13.39|15.03|13.23|0
1751871900000|2025-07-07 07:05:00|15.05|13.25|15.09|13.29|15.12|13.32|15.01|13.21|0
1751872200000|2025-07-07 07:10:00|15.08|13.28|15.03|13.23|15.11|13.31|15.01|13.21|0
1751872500000|2025-07-07 07:15:00|15.05|13.25|15.11|13.31|15.16|13.36|15.02|13.22|0
1751872800000|2025-07-07 07:20:00|15.09|13.29|15.05|13.25|15.11|13.31|15.04|13.24|0
1751873100000|2025-07-07 07:25:00|15.06|13.26|15.05|13.25|15.09|13.29|15.01|13.21|0
1751873400000|2025-07-07 07:30:00|15.06|13.26|15.1|13.3|15.14|13.34|15.04|13.24|0
1751873700000|2025-07-07 07:35:00|15.09|13.29|15.04|13.24|15.11|13.31|15.03|13.23|0
1751874000000|2025-07-07 07:40:00|15.02|13.22|15.03|13.23|15.07|13.27|15|13.2|0
1751874300000|2025-07-07 07:45:00|15.04|13.24|15.06|13.26|15.07|13.27|15.02|13.22|0
1751874600000|2025-07-07 07:50:00|15.05|13.25|15.03|13.23|15.08|13.28|15.02|13.22|0
1751874900000|2025-07-07 07:55:00|15.02|13.22|15.05|13.25|15.07|13.27|14.99|13.19|0
1751875200000|2025-07-07 08:00:00|15.08|13.28|15.05|13.25|15.13|13.33|15.02|13.22|0
1751875500000|2025-07-07 08:05:00|15.04|13.24|15.05|13.25|15.12|13.32|15.01|13.21|0
1751875800000|2025-07-07 08:10:00|15.06|13.26|15.1|13.3|15.21|13.41|15.02|13.22|0
1751876100000|2025-07-07 08:15:00|15.11|13.31|15.14|13.34|15.16|13.36|15.06|13.26|0
1751876400000|2025-07-07 08:20:00|15.15|13.35|15.13|13.33|15.16|13.36|15.11|13.31|0
1751876700000|2025-07-07 08:25:00|15.12|13.32|15.06|13.26|15.15|13.35|15.02|13.22|0
1751877000000|2025-07-07 08:30:00|15.07|13.27|15.05|13.25|15.07|13.27|15|13.2|0
1751877300000|2025-07-07 08:35:00|15.04|13.24|15.05|13.25|15.09|13.29|15.02|13.22|0
1751877600000|2025-07-07 08:40:00|15.04|13.24|15.06|13.26|15.09|13.29|14.98|13.18|0
1751877900000|2025-07-07 08:45:00|15.05|13.25|15.09|13.29|15.12|13.32|15.04|13.24|0
1751878200000|2025-07-07 08:50:00|15.08|13.28|15.08|13.28|15.12|13.32|15.06|13.26|0
1751878500000|2025-07-07 08:55:00|15.07|13.27|15.1|13.3|15.14|13.34|15.07|13.27|0
1751878800000|2025-07-07 09:00:00|15.09|13.29|15.14|13.34|15.17|13.37|15.09|13.29|0
1751879100000|2025-07-07 09:05:00|15.12|13.32|15.05|13.25|15.16|13.36|15.02|13.22|0
1751879400000|2025-07-07 09:10:00|15.04|13.24|15.05|13.25|15.07|13.27|15.03|13.23|0
1751879700000|2025-07-07 09:15:00|15.04|13.24|15.05|13.25|15.06|13.26|15.03|13.23|0
1751880000000|2025-07-07 09:20:00|15.04|13.24|15.05|13.25|15.08|13.28|15.03|13.23|0
1751880300000|2025-07-07 09:25:00|15.04|13.24|15.06|13.26|15.09|13.29|15.04|13.24|0
1751880600000|2025-07-07 09:30:00|15.05|13.25|15.04|13.24|15.07|13.27|15.02|13.22|0
1751880900000|2025-07-07 09:35:00|15.03|13.23|14.93|13.13|15.06|13.26|14.92|13.12|0
1751881200000|2025-07-07 09:40:00|14.92|13.12|14.93|13.13|14.97|13.17|14.91|13.11|0
1751881500000|2025-07-07 09:45:00|14.92|13.12|14.93|13.13|14.95|13.15|14.91|13.11|0
1751881800000|2025-07-07 09:50:00|14.92|13.12|14.83|13.03|14.94|13.14|14.82|13.02|0
1751882100000|2025-07-07 09:55:00|14.84|13.04|14.64|12.84|14.86|13.06|14.63|12.83|0
1751882400000|2025-07-07 10:00:00|14.63|12.83|14.66|12.86|14.69|12.89|14.61|12.81|0
1751882700000|2025-07-07 10:05:00|14.65|12.85|14.59|12.79|14.67|12.87|14.59|12.79|0
1751883000000|2025-07-07 10:10:00|14.58|12.78|14.54|12.74|14.63|12.83|14.51|12.71|0
1751883300000|2025-07-07 10:15:00|14.55|12.75|14.55|12.75|14.62|12.82|14.53|12.73|0
1751883600000|2025-07-07 10:20:00|14.56|12.76|14.55|12.75|14.59|12.79|14.52|12.72|0
1751883900000|2025-07-07 10:25:00|14.57|12.77|14.54|12.74|14.57|12.77|14.53|12.73|0
1751884200000|2025-07-07 10:30:00|14.55|12.75|14.54|12.74|14.59|12.79|14.5|12.7|0
1751884500000|2025-07-07 10:35:00|14.55|12.75|14.56|12.76|14.58|12.78|14.53|12.73|0
1751884800000|2025-07-07 10:40:00|14.55|12.75|14.55|12.75|14.57|12.77|14.53|12.73|0
1751885100000|2025-07-07 10:45:00|14.54|12.74|14.55|12.75|14.57|12.77|14.53|12.73|0
1751885400000|2025-07-07 10:50:00|14.56|12.76|14.54|12.74|14.58|12.78|14.53|12.73|0
1751885700000|2025-07-07 10:55:00|14.55|12.75|14.54|12.74|14.57|12.77|14.53|12.73|0
1751886000000|2025-07-07 11:00:00|14.52|12.72|14.55|12.75|14.57|12.77|14.5|12.7|0
1751886300000|2025-07-07 11:05:00|14.59|12.79|14.57|12.77|14.62|12.82|14.56|12.76|0
1751886600000|2025-07-07 11:10:00|14.58|12.78|14.59|12.79|14.62|12.82|14.57|12.77|0
1751886900000|2025-07-07 11:15:00|14.6|12.8|14.6|12.8|14.63|12.83|14.58|12.78|0
1751887200000|2025-07-07 11:20:00|14.59|12.79|14.59|12.79|14.61|12.81|14.57|12.77|0
1751887500000|2025-07-07 11:25:00|14.58|12.78|14.55|12.75|14.62|12.82|14.54|12.74|0
1751887800000|2025-07-07 11:30:00|14.54|12.74|14.56|12.76|14.59|12.79|14.52|12.72|0
1751888100000|2025-07-07 11:35:00|14.57|12.77|14.54|12.74|14.58|12.78|14.53|12.73|0
1751888400000|2025-07-07 11:40:00|14.55|12.75|14.5|12.7|14.57|12.77|14.5|12.7|0
1751888700000|2025-07-07 11:45:00|14.51|12.71|14.44|12.64|14.56|12.76|14.43|12.63|0
1751889000000|2025-07-07 11:50:00|14.45|12.65|14.44|12.64|14.47|12.67|14.4|12.6|0
1751889300000|2025-07-07 11:55:00|14.45|12.65|14.39|12.59|14.47|12.67|14.39|12.59|0
1751889600000|2025-07-07 12:00:00|14.41|12.61|14.49|12.69|14.52|12.72|14.4|12.6|0
1751889900000|2025-07-07 12:05:00|14.48|12.68|14.4|12.6|14.5|12.7|14.31|12.51|0
1751890200000|2025-07-07 12:10:00|14.39|12.59|14.34|12.54|14.42|12.62|14.32|12.52|0
1751890500000|2025-07-07 12:15:00|14.35|12.55|14.37|12.57|14.37|12.57|14.32|12.52|0
1751890800000|2025-07-07 12:20:00|14.36|12.56|14.35|12.55|14.39|12.59|14.3|12.5|0
1751891100000|2025-07-07 12:25:00|14.34|12.54|14.46|12.66|14.47|12.67|14.34|12.54|0
1751891400000|2025-07-07 12:30:00|13.67|11.87|14.44|12.64|14.48|12.68|13.67|11.87|0
1751891700000|2025-07-07 12:35:00|14.46|12.66|14.46|12.66|14.47|12.67|14.34|12.54|0
1751892000000|2025-07-07 12:40:00|14.45|12.65|14.47|12.67|14.48|12.68|14.43|12.63|0
1751892300000|2025-07-07 12:45:00|14.46|12.66|14.55|12.75|14.58|12.78|14.46|12.66|0
1751892600000|2025-07-07 12:50:00|14.54|12.74|14.68|12.88|14.7|12.9|14.54|12.74|0
1751892900000|2025-07-07 12:55:00|14.66|12.86|14.75|12.95|14.8|13|14.63|12.83|0
1751893200000|2025-07-07 13:00:00|14.74|12.94|14.8|13|14.82|13.02|14.69|12.89|0
1751893500000|2025-07-07 13:05:00|14.81|13.01|14.79|12.99|14.83|13.03|14.76|12.96|0
1751893800000|2025-07-07 13:10:00|14.8|13|14.81|13.01|14.83|13.03|14.76|12.96|0
1751894100000|2025-07-07 13:15:00|14.82|13.02|14.81|13.01|14.82|13.02|14.77|12.97|0
1751894400000|2025-07-07 13:20:00|14.82|13.02|14.95|12.87|14.95|13.05|14.77|12.87|0
1751894700000|2025-07-07 13:25:00|14.98|12.89|14.89|12.81|14.98|12.89|14.83|12.76|0
1751895000000|2025-07-07 13:30:00|14.75|12.95|14.79|12.99|14.88|13.08|14.52|12.72|0
1751895300000|2025-07-07 13:35:00|14.8|13|14.72|12.92|14.86|13.06|14.64|12.84|0
1751895600000|2025-07-07 13:40:00|14.74|12.94|14.68|12.88|14.78|12.98|14.62|12.82|0
1751895900000|2025-07-07 13:45:00|14.74|12.94|14.75|12.95|14.89|13.09|14.69|12.89|0
1751896200000|2025-07-07 13:50:00|14.74|12.94|14.66|12.86|14.77|12.97|14.56|12.76|0
1751896500000|2025-07-07 13:55:00|14.64|12.84|14.7|12.9|14.7|12.9|14.53|12.73|0
1751896800000|2025-07-07 14:00:00|14.67|12.87|14.87|13.07|15.03|13.23|14.58|12.78|0
1751897100000|2025-07-07 14:05:00|14.88|13.08|14.81|13.01|14.88|13.08|14.67|12.87|0
1751897400000|2025-07-07 14:10:00|14.8|13|14.92|13.12|14.92|13.12|14.71|12.91|0
1751897700000|2025-07-07 14:15:00|14.93|13.13|14.72|12.92|15.03|13.23|14.71|12.91|0
1751898000000|2025-07-07 14:20:00|14.71|12.91|14.67|12.87|14.8|13|14.65|12.85|0
1751898300000|2025-07-07 14:25:00|14.66|12.86|14.69|12.89|14.74|12.94|14.59|12.79|0
1751898600000|2025-07-07 14:30:00|14.7|12.9|14.75|12.95|14.8|13|14.66|12.86|0
1751898900000|2025-07-07 14:35:00|14.76|12.96|14.67|12.87|14.79|12.99|14.62|12.82|0
1751899200000|2025-07-07 14:40:00|14.68|12.88|14.68|12.88|14.69|12.89|14.58|12.78|0
1751899500000|2025-07-07 14:45:00|14.65|12.85|14.66|12.86|14.69|12.89|14.51|12.71|0
1751899800000|2025-07-07 14:50:00|14.6|12.8|14.68|12.88|14.85|13.05|14.57|12.77|0
1751900100000|2025-07-07 14:55:00|14.69|12.89|14.8|13|14.88|13.08|14.63|12.83|0
1751900400000|2025-07-07 15:00:00|14.82|13.02|14.82|13.02|14.9|13.1|14.73|12.93|0
1751900700000|2025-07-07 15:05:00|14.83|13.03|14.84|13.04|14.88|13.08|14.78|12.98|0
1751901000000|2025-07-07 15:10:00|14.85|13.05|14.84|13.04|14.92|13.12|14.78|12.98|0
1751901300000|2025-07-07 15:15:00|14.83|13.03|14.95|13.15|14.99|13.19|14.78|12.98|0
1751901600000|2025-07-07 15:20:00|14.96|13.16|14.83|13.03|14.99|13.19|14.82|13.02|0
1751901900000|2025-07-07 15:25:00|14.82|13.02|14.7|12.9|14.87|13.07|14.69|12.89|0
1751902200000|2025-07-07 15:30:00|14.72|12.92|14.78|12.98|14.81|13.01|14.66|12.86|0
1751902500000|2025-07-07 15:35:00|14.79|12.99|14.8|13|14.82|13.02|14.74|12.94|0
1751902800000|2025-07-07 15:40:00|14.79|12.99|14.96|13.16|14.97|13.17|14.73|12.93|0
1751903100000|2025-07-07 15:45:00|14.97|13.17|15.06|13.26|15.14|13.34|14.9|13.1|0
1751903400000|2025-07-07 15:50:00|15.07|13.27|15.06|13.26|15.14|13.34|15|13.2|0
1751903700000|2025-07-07 15:55:00|15.07|13.27|14.84|13.04|15.08|13.28|14.78|12.98|0
1751904000000|2025-07-07 16:00:00|14.83|13.03|14.75|12.95|14.85|13.05|14.68|12.88|0
1751904300000|2025-07-07 16:05:00|14.76|12.96|14.68|12.88|14.78|12.98|14.68|12.88|0
1751904600000|2025-07-07 16:10:00|14.69|12.89|14.69|12.89|14.83|13.03|14.68|12.88|0
1751904900000|2025-07-07 16:15:00|14.68|12.88|15.11|13.31|15.23|13.43|14.68|12.88|0
1751905200000|2025-07-07 16:20:00|15.1|13.3|15.5|13.7|15.95|14.15|15.06|13.26|0
1751905500000|2025-07-07 16:25:00|15.48|13.68|15.37|13.57|15.76|13.96|15.3|13.5|0
1751905800000|2025-07-07 16:30:00|15.38|13.58|15.26|13.46|15.39|13.59|15.19|13.39|0
1751906100000|2025-07-07 16:35:00|15.24|13.44|15.37|13.57|15.43|13.63|15.15|13.35|0
1751906400000|2025-07-07 16:40:00|15.35|13.55|15.5|13.7|15.55|13.75|15.25|13.45|0
1751906700000|2025-07-07 16:45:00|15.49|13.69|15.63|13.83|15.67|13.87|15.4|13.6|0
1751907000000|2025-07-07 16:50:00|15.64|13.84|15.81|14.01|15.85|14.05|15.53|13.73|0
1751907300000|2025-07-07 16:55:00|15.8|14|15.79|13.99|15.92|14.12|15.68|13.88|0
1751907600000|2025-07-07 17:00:00|15.8|14|15.86|14.06|15.9|14.1|15.65|13.85|0
1751907900000|2025-07-07 17:05:00|15.85|14.05|15.65|13.85|15.9|14.1|15.62|13.82|0
1751908200000|2025-07-07 17:10:00|15.64|13.84|15.47|13.67|15.66|13.86|15.44|13.64|0
1751908500000|2025-07-07 17:15:00|15.46|13.66|15.42|13.62|15.58|13.78|15.37|13.57|0
1751908800000|2025-07-07 17:20:00|15.41|13.61|15.49|13.69|15.5|13.7|15.3|13.5|0
1751909100000|2025-07-07 17:25:00|15.52|13.72|15.64|13.84|15.71|13.91|15.47|13.67|0
1751909400000|2025-07-07 17:30:00|15.65|13.85|15.36|13.56|15.65|13.85|15.1|13.3|0
1751909700000|2025-07-07 17:35:00|15.35|13.55|15.55|13.75|15.6|13.8|15.29|13.49|0
1751910000000|2025-07-07 17:40:00|15.56|13.76|15.55|13.75|15.68|13.88|15.42|13.62|0
1751910300000|2025-07-07 17:45:00|15.6|13.8|15.45|13.65|15.62|13.82|15.41|13.61|0
1751910600000|2025-07-07 17:50:00|15.46|13.66|15.6|13.8|15.62|13.82|15.42|13.62|0
1751910900000|2025-07-07 17:55:00|15.63|13.83|15.48|13.68|15.64|13.84|15.43|13.63|0
1751911200000|2025-07-07 18:00:00|15.49|13.69|15.38|13.58|15.5|13.7|15.31|13.51|0
1751911500000|2025-07-07 18:05:00|15.36|13.56|15.32|13.52|15.4|13.6|15.29|13.49|0
1751911800000|2025-07-07 18:10:00|15.33|13.53|15.45|13.65|15.49|13.69|15.31|13.51|0
1751912100000|2025-07-07 18:15:00|15.46|13.66|16.12|14.32|16.13|14.33|15.43|13.63|0
1751912400000|2025-07-07 18:20:00|16.15|14.35|16.06|14.26|16.4|14.6|16.06|14.26|0
1751912700000|2025-07-07 18:25:00|16.04|14.24|16.35|14.55|16.36|14.56|15.87|14.07|0
1751913000000|2025-07-07 18:30:00|16.33|14.53|16.21|14.41|16.45|14.65|16.2|14.4|0
1751913300000|2025-07-07 18:35:00|16.22|14.42|15.98|14.18|16.29|14.49|15.95|14.15|0
1751913600000|2025-07-07 18:40:00|15.99|14.19|15.67|13.87|16|14.2|15.64|13.84|0
1751913900000|2025-07-07 18:45:00|15.65|13.85|15.64|13.84|15.76|13.96|15.61|13.81|0
1751914200000|2025-07-07 18:50:00|15.65|13.85|15.57|13.77|15.67|13.87|15.57|13.77|0
1751914500000|2025-07-07 18:55:00|15.56|13.76|15.33|13.53|15.56|13.76|15.33|13.53|0
1751914800000|2025-07-07 19:00:00|15.36|13.56|15.46|13.66|15.49|13.69|15.22|13.42|0
1751915100000|2025-07-07 19:05:00|15.47|13.67|15.63|13.83|15.68|13.88|15.44|13.64|0
1751915400000|2025-07-07 19:10:00|15.58|13.78|15.44|13.64|15.66|13.86|15.39|13.59|0
1751915700000|2025-07-07 19:15:00|15.45|13.65|15.45|13.65|15.5|13.7|15.38|13.58|0
1751916000000|2025-07-07 19:20:00|15.46|13.66|15.48|13.68|15.52|13.72|15.41|13.61|0
1751916300000|2025-07-07 19:25:00|15.49|13.69|15.5|13.7|15.58|13.78|15.42|13.62|0
1751916600000|2025-07-07 19:30:00|15.49|13.69|15.43|13.63|15.49|13.69|15.34|13.54|0
1751916900000|2025-07-07 19:35:00|15.44|13.64|15.42|13.62|15.5|13.7|15.37|13.57|0
1751917200000|2025-07-07 19:40:00|15.4|13.6|15.54|13.74|15.61|13.81|15.39|13.59|0
1751917500000|2025-07-07 19:45:00|15.53|13.73|15.58|13.78|15.66|13.86|15.49|13.69|0
1751917800000|2025-07-07 19:50:00|15.53|13.73|15.37|13.57|15.53|13.73|15.26|13.46|0
1751918100000|2025-07-07 19:55:00|15.3|13.5|14.98|13.18|15.3|13.5|14.95|13.15|0
1751918400000|2025-07-07 20:00:00|15.09|13.29|15.25|13.45|15.29|13.49|15.05|13.25|0
1751918700000|2025-07-07 20:05:00|15.24|13.44|15.29|13.49|15.39|13.59|15.21|13.41|0
1751919000000|2025-07-07 20:10:00|15.27|13.47|15.26|13.46|15.32|13.52|15.23|13.43|0
1751919300000|2025-07-07 20:15:00|15.27|13.47|15.24|13.44|15.33|13.53|15.22|13.42|0
1751919600000|2025-07-07 20:20:00|15.25|13.45|15.25|13.45|15.26|13.46|15.22|13.42|0
1751919900000|2025-07-07 20:25:00|15.26|13.46|15.27|13.47|15.27|13.47|15.23|13.43|0
1751920200000|2025-07-07 20:30:00|15.26|13.46|15.25|13.45|15.31|13.51|15.23|13.43|0
1751920500000|2025-07-07 20:35:00|15.24|13.44|15.46|13.66|15.46|13.66|15.22|13.42|0
1751920800000|2025-07-07 20:40:00|15.43|13.63|15.62|13.82|15.64|13.84|15.43|13.63|0
1751921100000|2025-07-07 20:45:00|15.63|13.83|15.61|13.81|15.65|13.85|15.52|13.72|0
1751921400000|2025-07-07 20:50:00|15.6|13.8|15.54|13.74|15.61|13.81|15.49|13.69|0
1751921700000|2025-07-07 20:55:00|15.73|13.54|15.71|13.52|15.75|13.56|15.7|13.51|0
1751922000000|2025-07-07 21:00:00|15.72|13.53|15.7|13.51|15.72|13.53|15.6|13.42|0
1751922300000|2025-07-07 21:05:00|15.71|13.52|15.7|13.51|15.71|13.52|15.7|13.51|0
1751922600000|2025-07-07 21:10:00|15.71|13.52|15.71|13.52|15.71|13.52|15.71|13.52|0
1751922900000|2025-07-07 21:15:00|15.72|13.53|15.7|13.51|15.72|13.53|15.7|13.51|0
1751923200000|2025-07-07 21:20:00|15.71|13.52|15.71|13.52|15.73|13.54|15.7|13.51|0
1751923500000|2025-07-07 21:25:00|15.69|13.5|15.73|13.54|15.74|13.55|15.69|13.5|0
1751923800000|2025-07-07 21:30:00||13.53||13.54||13.54||13.53|0
1751924100000|2025-07-07 21:35:00|15.74|13.53|15.73|13.53|15.74|13.54|15.73|13.53|0
1751924400000|2025-07-07 21:40:00|15.72||15.72||15.73||15.72||0
1751924700000|2025-07-07 21:45:00|15.73|13.54|15.73|13.54|15.73|13.54|15.73|13.54|0
1751925000000|2025-07-07 21:50:00|15.75|13.55|15.73|13.54|15.76|13.56|15.73|13.53|0
1751925300000|2025-07-07 21:55:00|15.72|13.53|15.72|13.53|15.72|13.53|15.72|13.53|0
1751925600000|2025-07-07 22:00:00|15.75|13.55|15.76|13.56|15.77|13.57|15.56|13.39|0
1751925900000|2025-07-07 22:05:00|15.73|13.54|15.68|13.49|15.75|13.55|15.65|13.46|0
1751926200000|2025-07-07 22:10:00|15.69|13.5|15.74|13.54|15.76|13.56|15.69|13.5|0
1751926500000|2025-07-07 22:15:00|15.75|13.55|15.9|13.68|15.9|13.69|15.74|13.54|0
1751926800000|2025-07-07 22:20:00|15.92|13.69|16|13.77|16.06|13.82|15.89|13.67|0
1751927100000|2025-07-07 22:25:00|16.01|13.78|15.97|13.74|16.02|13.79|15.89|13.67|0
1751927400000|2025-07-07 22:30:00|15.96|13.73|15.81|13.6|15.98|13.75|15.79|13.59|0
1751927700000|2025-07-07 22:35:00|15.8|13.59|15.73|13.54|15.84|13.63|15.73|13.54|0
1751928000000|2025-07-07 22:40:00|15.74|13.55|15.71|13.52|15.75|13.56|15.62|13.44|0
1751928300000|2025-07-07 22:45:00|15.7|13.51|15.72|13.52|15.82|13.61|15.68|13.5|0
1751928600000|2025-07-07 22:50:00|15.71|13.51|15.7|13.51|15.76|13.56|15.69|13.5|0
1751928900000|2025-07-07 22:55:00|15.72|13.52|15.71|13.52|15.76|13.56|15.69|13.5|0
1751929200000|2025-07-07 23:00:00|15.68|13.49|15.66|13.47|15.75|13.55|15.66|13.47|0
1751929500000|2025-07-07 23:05:00|15.67|13.48|15.57|13.4|15.67|13.48|15.55|13.38|0
1751929800000|2025-07-07 23:10:00|15.56|13.39|15.57|13.4|15.61|13.43|15.54|13.37|0
1751930100000|2025-07-07 23:15:00|15.58|13.39|15.55|13.38|15.6|13.42|15.53|13.36|0
1751930400000|2025-07-07 23:20:00|15.56|13.39|15.56|13.39|15.56|13.39|15.46|13.3|0
1751930700000|2025-07-07 23:25:00|15.55|13.38|15.52|13.35|15.57|13.4|15.51|13.34|0
1751931000000|2025-07-07 23:30:00|15.53|13.36|15.43|13.28|15.53|13.36|15.43|13.28|0
1751931300000|2025-07-07 23:35:00|15.44|13.29|15.52|13.36|15.54|13.37|15.42|13.27|0
1751931600000|2025-07-07 23:40:00|15.53|13.37|15.52|13.36|15.54|13.37|15.5|13.34|0
1751931900000|2025-07-07 23:45:00|15.5|13.34|15.46|13.3|15.5|13.34|15.45|13.29|0
1751932200000|2025-07-07 23:50:00|15.47|13.31|15.42|13.27|15.51|13.35|15.41|13.26|0
1751932500000|2025-07-07 23:55:00|15.41|13.26|15.43|13.28|15.47|13.31|15.4|13.25|0
1751932800000|2025-07-08 00:00:00|15.42|13.27|15.54|13.37|15.55|13.38|15.42|13.27|0
1751933100000|2025-07-08 00:05:00|15.52|13.35|15.53|13.36|15.62|13.44|15.51|13.34|0
1751933400000|2025-07-08 00:10:00|15.52|13.35|15.47|13.31|15.54|13.37|15.43|13.27|0
1751933700000|2025-07-08 00:15:00|15.48|13.32|15.37|13.57|15.48|13.6|15.3|13.31|0
1751934000000|2025-07-08 00:20:00|15.36|13.56|15.33|13.53|15.36|13.56|15.29|13.49|0
1751934300000|2025-07-08 00:25:00|15.34|13.54|15.29|13.49|15.36|13.56|15.27|13.47|0
1751934600000|2025-07-08 00:30:00|15.3|13.5|15.25|13.45|15.32|13.52|15.23|13.43|0
1751934900000|2025-07-08 00:35:00|15.26|13.46|15.15|13.35|15.27|13.47|15.12|13.32|0
1751935200000|2025-07-08 00:40:00|15.14|13.34|15.06|13.26|15.17|13.37|15.02|13.22|0
1751935500000|2025-07-08 00:45:00|15.07|13.27|15.06|13.26|15.09|13.29|15.02|13.22|0
1751935800000|2025-07-08 00:50:00|15.05|13.25|14.93|13.13|15.07|13.27|14.93|13.13|0
1751936100000|2025-07-08 00:55:00|14.92|13.12|15|13.2|15.02|13.22|14.92|13.12|0
1751936400000|2025-07-08 01:00:00|15.01|13.21|14.98|13.18|15.04|13.24|14.93|13.13|0
1751936700000|2025-07-08 01:05:00|14.99|13.19|15.01|13.21|15.04|13.24|14.96|13.16|0
1751937000000|2025-07-08 01:10:00|15|13.2|15|13.2|15.04|13.24|14.97|13.17|0
1751937300000|2025-07-08 01:15:00|15.01|13.21|14.95|13.15|15.02|13.22|14.93|13.13|0
1751937600000|2025-07-08 01:20:00|14.94|13.14|14.92|13.12|14.95|13.15|14.88|13.08|0
1751937900000|2025-07-08 01:25:00|14.93|13.13|14.9|13.1|14.95|13.15|14.88|13.08|0
1751938200000|2025-07-08 01:30:00|14.91|13.11|14.9|13.1|14.94|13.14|14.88|13.08|0
1751938500000|2025-07-08 01:35:00|14.91|13.11|14.85|13.05|14.91|13.11|14.82|13.02|0
1751938800000|2025-07-08 01:40:00|14.86|13.06|14.97|13.17|14.98|13.18|14.84|13.04|0
1751939100000|2025-07-08 01:45:00|14.98|13.18|15.03|13.23|15.08|13.28|14.97|13.17|0
1751939400000|2025-07-08 01:50:00|15.02|13.22|14.94|13.14|15.07|13.27|14.91|13.11|0
1751939700000|2025-07-08 01:55:00|14.93|13.13|14.95|13.15|14.98|13.18|14.9|13.1|0
1751940000000|2025-07-08 02:00:00|14.96|13.16|14.95|13.15|15.01|13.21|14.94|13.14|0
1751940300000|2025-07-08 02:05:00|14.96|13.16|14.95|13.15|14.97|13.17|14.93|13.13|0
1751940600000|2025-07-08 02:10:00|14.96|13.16|14.93|13.13|14.97|13.17|14.92|13.12|0
1751940900000|2025-07-08 02:15:00|14.94|13.14|14.85|13.05|14.98|13.18|14.85|13.05|0
1751941200000|2025-07-08 02:20:00|14.84|13.04|14.86|13.06|14.88|13.08|14.79|12.99|0
1751941500000|2025-07-08 02:25:00|14.84|13.04|14.78|12.98|14.87|13.07|14.78|12.98|0
1751941800000|2025-07-08 02:30:00|14.79|12.99|14.74|12.94|14.79|12.99|14.73|12.93|0
1751942100000|2025-07-08 02:35:00|14.73|12.93|14.67|12.87|14.76|12.96|14.64|12.84|0
1751942400000|2025-07-08 02:40:00|14.65|12.85|14.64|12.84|14.67|12.87|14.64|12.84|0
1751942700000|2025-07-08 02:45:00|14.63|12.83|14.65|12.85|14.67|12.87|14.63|12.83|0
1751943000000|2025-07-08 02:50:00|14.64|12.84|14.65|12.85|14.66|12.86|14.62|12.82|0
1751943300000|2025-07-08 02:55:00|14.64|12.84|14.65|12.85|14.69|12.89|14.63|12.83|0
1751943600000|2025-07-08 03:00:00|14.66|12.86|14.67|12.87|14.68|12.88|14.65|12.85|0
1751943900000|2025-07-08 03:05:00|14.66|12.86|14.75|12.95|14.82|13.02|14.65|12.85|0
1751944200000|2025-07-08 03:10:00|14.74|12.94|14.76|12.96|14.77|12.97|14.74|12.94|0
1751944500000|2025-07-08 03:15:00|14.75|12.95|14.74|12.94|14.78|12.98|14.74|12.94|0
1751944800000|2025-07-08 03:20:00|14.73|12.93|14.73|12.93|14.76|12.96|14.72|12.92|0
1751945100000|2025-07-08 03:25:00|14.74|12.94|14.73|12.93|14.77|12.97|14.72|12.92|0
1751945400000|2025-07-08 03:30:00|14.75|12.95|14.75|12.95|14.76|12.96|14.72|12.92|0
1751945700000|2025-07-08 03:35:00|14.74|12.94|14.75|12.95|14.77|12.97|14.74|12.94|0
1751946000000|2025-07-08 03:40:00|14.74|12.94|14.74|12.94|14.78|12.98|14.74|12.94|0
1751946300000|2025-07-08 03:45:00|14.75|12.95|14.75|12.95|14.79|12.99|14.73|12.93|0
1751946600000|2025-07-08 03:50:00|14.76|12.96|14.74|12.94|14.78|12.98|14.73|12.93|0
1751946900000|2025-07-08 03:55:00|14.73|12.93|14.73|12.93|14.76|12.96|14.72|12.92|0
1751947200000|2025-07-08 04:00:00|14.75|12.95|14.74|12.94|14.76|12.96|14.73|12.93|0
1751947500000|2025-07-08 04:05:00|14.73|12.93|14.68|12.88|14.75|12.95|14.68|12.88|0
1751947800000|2025-07-08 04:10:00|14.64|12.84|14.64|12.84|14.66|12.86|14.62|12.82|0
1751948100000|2025-07-08 04:15:00|14.65|12.85|14.69|12.89|14.69|12.89|14.64|12.84|0
1751948400000|2025-07-08 04:20:00|14.71|12.91|14.69|12.89|14.72|12.92|14.66|12.86|0
1751948700000|2025-07-08 04:25:00|14.7|12.9|14.75|12.95|14.75|12.95|14.68|12.88|0
1751949000000|2025-07-08 04:30:00|14.74|12.94|14.7|12.9|14.78|12.98|14.69|12.89|0
1751949300000|2025-07-08 04:35:00|14.69|12.89|14.66|12.86|14.69|12.89|14.63|12.83|0
1751949600000|2025-07-08 04:40:00|14.65|12.85|14.66|12.86|14.68|12.88|14.64|12.84|0
1751949900000|2025-07-08 04:45:00|14.65|12.85|14.66|12.86|14.67|12.87|14.63|12.83|0
1751950200000|2025-07-08 04:50:00|14.67|12.87|14.69|12.89|14.72|12.92|14.64|12.84|0
1751950500000|2025-07-08 04:55:00|14.7|12.9|14.75|12.95|14.78|12.98|14.7|12.9|0
1751950800000|2025-07-08 05:00:00|14.76|12.96|14.74|12.94|14.78|12.98|14.71|12.91|0
1751951100000|2025-07-08 05:05:00|14.73|12.93|14.72|12.92|14.75|12.95|14.65|12.85|0
1751951400000|2025-07-08 05:10:00|14.69|12.89|14.63|12.83|14.71|12.91|14.63|12.83|0
1751951700000|2025-07-08 05:15:00|14.62|12.82|14.65|12.85|14.66|12.86|14.61|12.81|0
1751952000000|2025-07-08 05:20:00|14.64|12.84|14.65|12.85|14.67|12.87|14.62|12.82|0
1751952300000|2025-07-08 05:25:00|14.64|12.84|14.66|12.86|14.66|12.86|14.63|12.83|0
1751952600000|2025-07-08 05:30:00|14.65|12.85|14.65|12.85|14.68|12.88|14.63|12.83|0
1751952900000|2025-07-08 05:35:00|14.66|12.86|14.67|12.87|14.7|12.9|14.62|12.82|0
1751953200000|2025-07-08 05:40:00|14.66|12.86|14.62|12.82|14.66|12.86|14.6|12.8|0
1751953500000|2025-07-08 05:45:00|14.61|12.81|14.48|12.68|14.62|12.82|14.48|12.68|0
1751953800000|2025-07-08 05:50:00|14.47|12.67|14.45|12.65|14.49|12.69|14.42|12.62|0
1751954100000|2025-07-08 05:55:00|14.44|12.64|14.41|12.61|14.48|12.68|14.39|12.59|0
1751954400000|2025-07-08 06:00:00|14.42|12.62|14.43|12.63|14.43|12.63|14.39|12.59|0
1751954700000|2025-07-08 06:05:00|14.44|12.64|14.38|12.58|14.44|12.64|14.37|12.57|0
1751955000000|2025-07-08 06:10:00|14.37|12.57|14.38|12.58|14.41|12.61|14.32|12.52|0
1751955300000|2025-07-08 06:15:00|14.37|12.57|14.35|12.55|14.39|12.59|14.3|12.5|0
1751955600000|2025-07-08 06:20:00|14.36|12.56|14.37|12.57|14.37|12.57|14.31|12.51|0
1751955900000|2025-07-08 06:25:00|14.36|12.56|14.49|12.69|14.49|12.69|14.31|12.51|0
1751956200000|2025-07-08 06:30:00|14.47|12.67|14.32|12.52|14.47|12.67|14.26|12.46|0
1751956500000|2025-07-08 06:35:00|14.31|12.51|14.3|12.5|14.37|12.57|14.27|12.47|0
1751956800000|2025-07-08 06:40:00|14.35|12.55|14.33|12.53|14.39|12.59|14.32|12.52|0
1751957100000|2025-07-08 06:45:00|14.34|12.54|14.29|12.49|14.36|12.56|14.27|12.47|0
1751957400000|2025-07-08 06:50:00|14.3|12.5|14.3|12.5|14.32|12.52|14.28|12.48|0
1751957700000|2025-07-08 06:55:00|14.29|12.49|14.25|12.45|14.32|12.52|14.25|12.45|0
1751958000000|2025-07-08 07:00:00|14.28|12.48|14.37|12.57|14.42|12.62|14.25|12.45|0
1751958300000|2025-07-08 07:05:00|14.38|12.58|14.31|12.51|14.38|12.58|14.29|12.49|0
1751958600000|2025-07-08 07:10:00|14.3|12.5|14.29|12.49|14.34|12.54|14.27|12.47|0
1751958900000|2025-07-08 07:15:00|14.28|12.48|14.31|12.51|14.34|12.54|14.27|12.47|0
1751959200000|2025-07-08 07:20:00|14.3|12.5|14.3|12.5|14.38|12.58|14.27|12.47|0
1751959500000|2025-07-08 07:25:00|14.29|12.49|14.24|12.44|14.33|12.53|14.23|12.43|0
1751959800000|2025-07-08 07:30:00|14.23|12.43|14.21|12.41|14.26|12.46|14.18|12.38|0
1751960100000|2025-07-08 07:35:00|14.2|12.4|14.22|12.42|14.23|12.43|14.14|12.34|0
1751960400000|2025-07-08 07:40:00|14.21|12.41|14.17|12.37|14.22|12.42|14.08|12.28|0
1751960700000|2025-07-08 07:45:00|14.16|12.36|14.11|12.31|14.17|12.37|14.08|12.28|0
1751961000000|2025-07-08 07:50:00|14.09|12.29|14.05|12.25|14.11|12.31|14.03|12.23|0
1751961300000|2025-07-08 07:55:00|14.03|12.23|14|12.2|14.03|12.23|13.98|12.18|0
1751961600000|2025-07-08 08:00:00|13.99|12.19|14.14|12.34|14.15|12.35|13.98|12.18|0
1751961900000|2025-07-08 08:05:00|14.16|12.36|14.1|12.3|14.19|12.39|14.1|12.3|0
1751962200000|2025-07-08 08:10:00|14.09|12.29|14.15|12.35|14.18|12.38|14.06|12.26|0
1751962500000|2025-07-08 08:15:00|14.14|12.34|14.11|12.31|14.16|12.36|14.06|12.26|0
1751962800000|2025-07-08 08:20:00|14.1|12.3|14.1|12.3|14.14|12.34|14.08|12.28|0
1751963100000|2025-07-08 08:25:00|14.09|12.29|14.11|12.31|14.13|12.33|14.07|12.27|0
1751963400000|2025-07-08 08:30:00|14.12|12.32|14.11|12.31|14.13|12.33|14.08|12.28|0
1751963700000|2025-07-08 08:35:00|14.1|12.3|14.13|12.33|14.17|12.37|14.08|12.28|0
1751964000000|2025-07-08 08:40:00|14.12|12.32|14.16|12.36|14.18|12.38|14.12|12.32|0
1751964300000|2025-07-08 08:45:00|14.17|12.37|14.19|12.39|14.23|12.43|14.16|12.36|0
1751964600000|2025-07-08 08:50:00|14.21|12.41|14.19|12.39|14.22|12.42|14.18|12.38|0
1751964900000|2025-07-08 08:55:00|14.21|12.41|14.2|12.4|14.23|12.43|14.18|12.38|0
1751965200000|2025-07-08 09:00:00|14.22|12.42|14.21|12.41|14.26|12.46|14.18|12.38|0
1751965500000|2025-07-08 09:05:00|14.19|12.39|14.19|12.39|14.23|12.43|14.17|12.37|0
1751965800000|2025-07-08 09:10:00|14.21|12.41|14.12|12.32|14.22|12.42|14.11|12.31|0
1751966100000|2025-07-08 09:15:00|14.13|12.33|14.12|12.32|14.13|12.33|14.08|12.28|0
1751966400000|2025-07-08 09:20:00|14.11|12.31|14.1|12.3|14.14|12.34|14.08|12.28|0
1751966700000|2025-07-08 09:25:00|14.11|12.31|14.11|12.31|14.13|12.33|14.07|12.27|0
1751967000000|2025-07-08 09:30:00|14.12|12.32|14.16|12.36|14.18|12.38|14.12|12.32|0
1751967300000|2025-07-08 09:35:00|14.17|12.37|14.15|12.35|14.23|12.43|14.13|12.33|0
1751967600000|2025-07-08 09:40:00|14.16|12.36|14.16|12.36|14.18|12.38|14.12|12.32|0
1751967900000|2025-07-08 09:45:00|14.15|12.35|14.15|12.35|14.19|12.39|14.13|12.33|0
1751968200000|2025-07-08 09:50:00|14.14|12.34|14.24|12.44|14.33|12.53|14.14|12.34|0
1751968500000|2025-07-08 09:55:00|14.25|12.45|14.2|12.4|14.28|12.48|14.18|12.38|0
1751968800000|2025-07-08 10:00:00|14.19|12.39|14.33|12.53|14.38|12.58|14.18|12.38|0
1751969100000|2025-07-08 10:05:00|14.34|12.54|14.3|12.5|14.36|12.56|14.26|12.46|0
1751969400000|2025-07-08 10:10:00|14.31|12.51|14.26|12.46|14.31|12.51|14.23|12.43|0
1751969700000|2025-07-08 10:15:00|14.25|12.45|14.2|12.4|14.27|12.47|14.17|12.37|0
1751970000000|2025-07-08 10:20:00|14.18|12.38|14.21|12.41|14.22|12.42|14.18|12.38|0
1751970300000|2025-07-08 10:25:00|14.22|12.42|14.2|12.4|14.24|12.44|14.18|12.38|0
1751970600000|2025-07-08 10:30:00|14.24|12.44|14.2|12.4|14.24|12.44|14.15|12.35|0
1751970900000|2025-07-08 10:35:00|14.18|12.38|14.05|12.25|14.21|12.41|14.05|12.25|0
1751971200000|2025-07-08 10:40:00|14.06|12.26|14|12.2|14.06|12.26|13.97|12.17|0
1751971500000|2025-07-08 10:45:00|14.01|12.21|14.01|12.21|14.03|12.23|13.99|12.19|0
1751971800000|2025-07-08 10:50:00|14.02|12.22|14.01|12.21|14.05|12.25|13.98|12.18|0
1751972100000|2025-07-08 10:55:00|14.02|12.22|14.01|12.21|14.07|12.27|14|12.2|0
1751972400000|2025-07-08 11:00:00|14.02|12.22|14.02|12.22|14.03|12.23|13.99|12.19|0
1751972700000|2025-07-08 11:05:00|14.03|12.23|14.07|12.27|14.08|12.28|13.99|12.19|0
1751973000000|2025-07-08 11:10:00|14.06|12.26|13.96|12.16|14.08|12.28|13.96|12.16|0
1751973300000|2025-07-08 11:15:00|13.98|12.18|13.94|12.14|13.98|12.18|13.93|12.13|0
1751973600000|2025-07-08 11:20:00|13.93|12.13|13.9|12.1|13.94|12.14|13.88|12.08|0
1751973900000|2025-07-08 11:25:00|13.89|12.09|13.91|12.11|13.93|12.13|13.88|12.08|0
1751974200000|2025-07-08 11:30:00|13.92|12.12|13.92|12.12|13.93|12.13|13.9|12.1|0
1751974500000|2025-07-08 11:35:00|13.91|12.11|13.91|12.11|13.93|12.13|13.89|12.09|0
1751974800000|2025-07-08 11:40:00|13.9|12.1|13.81|12.01|13.91|12.11|13.79|11.99|0
1751975100000|2025-07-08 11:45:00|13.82|12.02|13.81|12.01|13.83|12.03|13.79|11.99|0
1751975400000|2025-07-08 11:50:00|13.8|12|13.81|12.01|13.83|12.03|13.79|11.99|0
1751975700000|2025-07-08 11:55:00|13.82|12.02|13.91|12.11|13.93|12.13|13.82|12.02|0
1751976000000|2025-07-08 12:00:00|13.94|12.14|14.02|12.22|14.32|12.52|13.43|11.63|0
1751976300000|2025-07-08 12:05:00|14.01|12.21|13.94|12.14|14.02|12.22|13.93|12.13|0
1751976600000|2025-07-08 12:10:00|13.96|12.16|13.9|12.1|13.98|12.18|13.89|12.09|0
1751976900000|2025-07-08 12:15:00|13.91|12.11|13.8|12|13.93|12.13|13.79|11.99|0
1751977200000|2025-07-08 12:20:00|13.81|12.01|13.81|12.01|13.84|12.04|13.79|11.99|0
1751977500000|2025-07-08 12:25:00|13.8|12|13.8|12|13.83|12.03|13.79|11.99|0
1751977800000|2025-07-08 12:30:00|13.81|12.01|13.95|12.15|13.97|12.17|13.8|12|0
1751978100000|2025-07-08 12:35:00|13.96|12.16|14.01|12.21|14.01|12.21|13.93|12.13|0
1751978400000|2025-07-08 12:40:00|14.02|12.22|14.01|12.21|14.03|12.23|13.94|12.14|0
1751978700000|2025-07-08 12:45:00|14.02|12.22|13.96|12.16|14.03|12.23|13.93|12.13|0
1751979000000|2025-07-08 12:50:00|13.97|12.17|14|12.2|14.03|12.23|13.95|12.15|0
1751979300000|2025-07-08 12:55:00|13.99|12.19|13.96|12.16|14.01|12.21|13.92|12.12|0
1751979600000|2025-07-08 13:00:00|13.95|12.15|13.85|12.05|13.98|12.18|13.84|12.04|0
1751979900000|2025-07-08 13:05:00|13.86|12.06|13.86|12.06|13.86|12.06|13.83|12.03|0
1751980200000|2025-07-08 13:10:00|13.87|12.07|13.85|12.05|13.89|12.09|13.84|12.04|0
1751980500000|2025-07-08 13:15:00|13.86|12.06|13.87|12.07|13.89|12.09|13.85|12.05|0
1751980800000|2025-07-08 13:20:00|13.86|12.06|13.93|11.99|13.94|12.09|13.82|11.99|0
1751981100000|2025-07-08 13:25:00|13.95|12|14|12.04|14.03|12.07|13.94|11.99|0
1751981400000|2025-07-08 13:30:00|13.89|12.09|14.1|12.3|14.1|12.3|13.88|12.08|0
1751981700000|2025-07-08 13:35:00|14.11|12.31|13.97|12.17|14.11|12.31|13.92|12.12|0
1751982000000|2025-07-08 13:40:00|13.98|12.18|13.79|11.99|14|12.2|13.7|11.9|0
1751982300000|2025-07-08 13:45:00|13.78|11.98|13.68|11.88|13.81|12.01|13.58|11.78|0
1751982600000|2025-07-08 13:50:00|13.67|11.87|13.69|11.89|13.74|11.94|13.61|11.81|0
1751982900000|2025-07-08 13:55:00|13.7|11.9|13.73|11.93|13.75|11.95|13.6|11.8|0
1751983200000|2025-07-08 14:00:00|13.76|11.96|13.94|12.14|13.97|12.17|13.71|11.91|0
1751983500000|2025-07-08 14:05:00|13.93|12.13|14.16|12.36|14.18|12.38|13.93|12.13|0
1751983800000|2025-07-08 14:10:00|14.15|12.35|14.16|12.36|14.21|12.41|14.09|12.29|0
1751984100000|2025-07-08 14:15:00|14.15|12.35|14.08|12.28|14.15|12.35|13.91|12.11|0
1751984400000|2025-07-08 14:20:00|14.07|12.27|14.4|12.6|14.4|12.6|14.01|12.21|0
1751984700000|2025-07-08 14:25:00|14.39|12.59|14.2|12.4|14.4|12.6|14.17|12.37|0
1751985000000|2025-07-08 14:30:00|14.19|12.39|13.79|11.99|14.2|12.4|13.78|11.98|0
1751985300000|2025-07-08 14:35:00|13.78|11.98|13.64|11.84|13.8|12|13.59|11.79|0
1751985600000|2025-07-08 14:40:00|13.65|11.85|13.8|12|13.86|12.06|13.61|11.81|0
1751985900000|2025-07-08 14:45:00|13.78|11.98|13.87|12.07|14.06|12.26|13.75|11.95|0
1751986200000|2025-07-08 14:50:00|13.86|12.06|14.03|12.23|14.19|12.39|13.8|12|0
1751986500000|2025-07-08 14:55:00|14.04|12.24|13.73|11.93|14.15|12.35|13.73|11.93|0
1751986800000|2025-07-08 15:00:00|13.72|11.92|13.66|11.86|13.76|11.96|13.6|11.8|0
1751987100000|2025-07-08 15:05:00|13.67|11.87|13.56|11.76|13.67|11.87|13.46|11.66|0
1751987400000|2025-07-08 15:10:00|13.54|11.74|13.56|11.76|13.62|11.82|13.43|11.63|0
1751987700000|2025-07-08 15:15:00|13.57|11.77|13.69|11.89|13.7|11.9|13.51|11.71|0
1751988000000|2025-07-08 15:20:00|13.68|11.88|13.86|12.06|13.86|12.06|13.62|11.82|0
1751988300000|2025-07-08 15:25:00|13.85|12.05|13.84|12.04|13.91|12.11|13.68|11.88|0
1751988600000|2025-07-08 15:30:00|13.83|12.03|13.68|11.88|13.86|12.06|13.61|11.81|0
1751988900000|2025-07-08 15:35:00|13.67|11.87|13.5|11.7|13.69|11.89|13.49|11.69|0
1751989200000|2025-07-08 15:40:00|13.49|11.69|13.5|11.7|13.57|11.77|13.47|11.67|0
1751989500000|2025-07-08 15:45:00|13.51|11.71|13.42|11.62|13.54|11.74|13.36|11.56|0
1751989800000|2025-07-08 15:50:00|13.41|11.61|13.4|11.6|13.43|11.63|13.33|11.53|0
1751990100000|2025-07-08 15:55:00|13.39|11.59|13.36|11.56|13.44|11.64|13.33|11.53|0
1751990400000|2025-07-08 16:00:00|13.35|11.55|13.42|11.62|13.42|11.62|13.32|11.52|0
1751990700000|2025-07-08 16:05:00|13.43|11.63|13.5|11.7|13.56|11.76|13.41|11.61|0
1751991000000|2025-07-08 16:10:00|13.49|11.69|13.36|11.56|13.51|11.71|13.32|11.52|0
1751991300000|2025-07-08 16:15:00|13.37|11.57|13.32|11.52|13.42|11.62|13.27|11.47|0
1751991600000|2025-07-08 16:20:00|13.31|11.51|13.09|11.29|13.34|11.54|13.09|11.29|0
1751991900000|2025-07-08 16:25:00|13.08|11.28|12.97|11.17|13.13|11.33|12.93|11.13|0
1751992200000|2025-07-08 16:30:00|12.96|11.16|13.18|11.38|13.23|11.43|12.92|11.12|0
1751992500000|2025-07-08 16:35:00|13.19|11.39|13.12|11.32|13.44|11.64|13.05|11.25|0
1751992800000|2025-07-08 16:40:00|13.11|11.31|13.17|11.37|13.28|11.48|13.11|11.31|0
1751993100000|2025-07-08 16:45:00|13.18|11.38|13.15|11.35|13.2|11.4|13.1|11.3|0
1751993400000|2025-07-08 16:50:00|13.14|11.34|13.13|11.33|13.23|11.43|13.12|11.32|0
1751993700000|2025-07-08 16:55:00|13.12|11.32|13.27|11.47|13.37|11.57|13.11|11.31|0
1751994000000|2025-07-08 17:00:00|13.26|11.46|13.32|11.52|13.41|11.61|13.23|11.43|0
1751994300000|2025-07-08 17:05:00|13.33|11.53|13.44|11.64|13.52|11.72|13.29|11.49|0
1751994600000|2025-07-08 17:10:00|13.46|11.66|13.4|11.6|13.48|11.68|13.33|11.53|0
1751994900000|2025-07-08 17:15:00|13.42|11.62|13.55|11.75|13.67|11.87|13.34|11.54|0
1751995200000|2025-07-08 17:20:00|13.54|11.74|13.35|11.55|13.62|11.82|13.35|11.55|0
1751995500000|2025-07-08 17:25:00|13.36|11.56|13.34|11.54|13.39|11.59|13.29|11.49|0
1751995800000|2025-07-08 17:30:00|13.33|11.53|13.47|11.67|13.51|11.71|13.19|11.39|0
1751996100000|2025-07-08 17:35:00|13.51|11.71|13.46|11.66|13.54|11.74|13.42|11.62|0
1751996400000|2025-07-08 17:40:00|13.45|11.65|13.53|11.73|13.57|11.77|13.41|11.61|0
1751996700000|2025-07-08 17:45:00|13.52|11.72|13.46|11.66|13.53|11.73|13.42|11.62|0
1751997000000|2025-07-08 17:50:00|13.48|11.68|13.24|11.44|13.51|11.71|13.24|11.44|0
1751997300000|2025-07-08 17:55:00|13.26|11.46|13.23|11.43|13.29|11.49|13.21|11.41|0
1751997600000|2025-07-08 18:00:00|13.24|11.44|13.31|11.51|13.33|11.53|13.21|11.41|0
1751997900000|2025-07-08 18:05:00|13.32|11.52|13.28|11.48|13.35|11.55|13.22|11.42|0
1751998200000|2025-07-08 18:10:00|13.27|11.47|13.21|11.41|13.28|11.48|13.2|11.4|0
1751998500000|2025-07-08 18:15:00|13.26|11.46|13.28|11.48|13.3|11.5|13.2|11.4|0
1751998800000|2025-07-08 18:20:00|13.27|11.47|13.27|11.47|13.38|11.58|13.25|11.45|0
1751999100000|2025-07-08 18:25:00|13.28|11.48|13.36|11.56|13.41|11.61|13.27|11.47|0
1751999400000|2025-07-08 18:30:00|13.37|11.57|13.41|11.61|13.48|11.68|13.34|11.54|0
1751999700000|2025-07-08 18:35:00|13.42|11.62|13.3|11.5|13.47|11.67|13.3|11.5|0
1752000000000|2025-07-08 18:40:00|13.31|11.51|13.53|11.73|13.54|11.74|13.29|11.49|0
1752000300000|2025-07-08 18:45:00|13.54|11.74|13.46|11.66|13.56|11.76|13.41|11.61|0
1752000600000|2025-07-08 18:50:00|13.48|11.68|13.46|11.66|13.5|11.7|13.42|11.62|0
1752000900000|2025-07-08 18:55:00|13.45|11.65|13.41|11.61|13.47|11.67|13.34|11.54|0
1752001200000|2025-07-08 19:00:00|13.42|11.62|13.45|11.65|13.49|11.69|13.36|11.56|0
1752001500000|2025-07-08 19:05:00|13.44|11.64|13.51|11.71|13.51|11.71|13.39|11.59|0
1752001800000|2025-07-08 19:10:00|13.52|11.72|13.52|11.72|13.61|11.81|13.43|11.63|0
1752002100000|2025-07-08 19:15:00|13.53|11.73|13.55|11.75|13.58|11.78|13.5|11.7|0
1752002400000|2025-07-08 19:20:00|13.56|11.76|13.64|11.84|13.68|11.88|13.44|11.64|0
1752002700000|2025-07-08 19:25:00|13.65|11.85|13.61|11.81|13.66|11.86|13.56|11.76|0
1752003000000|2025-07-08 19:30:00|13.62|11.82|13.61|11.81|13.67|11.87|13.59|11.79|0
1752003300000|2025-07-08 19:35:00|13.62|11.82|13.7|11.9|13.73|11.93|13.6|11.8|0
1752003600000|2025-07-08 19:40:00|13.71|11.91|13.71|11.91|13.78|11.98|13.69|11.89|0
1752003900000|2025-07-08 19:45:00|13.7|11.9|13.61|11.81|13.72|11.92|13.56|11.76|0
1752004200000|2025-07-08 19:50:00|13.55|11.75|13.77|11.97|13.82|12.02|13.55|11.75|0
1752004500000|2025-07-08 19:55:00|13.73|11.93|13.78|11.98|13.81|12.01|13.63|11.83|0
1752004800000|2025-07-08 20:00:00|13.83|12.03|13.67|11.87|13.85|12.05|13.65|11.85|0
1752005100000|2025-07-08 20:05:00|13.68|11.88|13.67|11.87|13.69|11.89|13.62|11.82|0
1752005400000|2025-07-08 20:10:00|13.66|11.86|13.66|11.86|13.7|11.9|13.61|11.81|0
1752005700000|2025-07-08 20:15:00|13.67|11.87|13.66|11.86|13.67|11.87|13.64|11.84|0
1752006000000|2025-07-08 20:20:00|13.65|11.85|13.66|11.86|13.67|11.87|13.64|11.84|0
1752006300000|2025-07-08 20:25:00|13.65|11.85|13.61|11.81|13.67|11.87|13.59|11.79|0
1752006600000|2025-07-08 20:30:00|13.6|11.8|13.65|11.85|13.65|11.85|13.6|11.8|0
1752006900000|2025-07-08 20:35:00|13.66|11.86|13.66|11.86|13.67|11.87|13.65|11.85|0
1752007200000|2025-07-08 20:40:00|13.67|11.87|13.64|11.84|13.68|11.88|13.63|11.83|0
1752007500000|2025-07-08 20:45:00|13.65|11.85|13.65|11.85|13.67|11.87|13.64|11.84|0
1752007800000|2025-07-08 20:50:00|13.66|11.86|13.65|11.85|13.68|11.88|13.64|11.84|0
1752008100000|2025-07-08 20:55:00|13.71|11.8|13.72|11.8|13.74|11.82|13.71|11.8|0
1752008400000|2025-07-08 21:00:00|13.71|11.81|13.72|11.8|13.72|11.81|13.7|11.79|0
1752008700000|2025-07-08 21:05:00|13.73|11.81|13.72|11.8|13.73|11.81|13.72|11.8|0
1752009000000|2025-07-08 21:10:00|13.73|11.81|13.71|11.8|13.73|11.81|13.71|11.8|0
1752009600000|2025-07-08 21:20:00|13.7|11.79|13.71|11.79|13.72|11.8|13.7|11.79|0
1752009900000|2025-07-08 21:25:00|13.72|11.8|13.71|11.8|13.74|11.82|13.71|11.8|0
1752010200000|2025-07-08 21:30:00||11.79||11.79||11.79||11.79|0
1752010500000|2025-07-08 21:35:00|13.7|11.78|13.7|11.79|13.7|11.79|13.69|11.78|0
1752010800000|2025-07-08 21:40:00|13.69|11.78|13.73|11.81|13.73|11.81|13.69|11.78|0
1752011100000|2025-07-08 21:45:00|13.71|11.8|13.71|11.79|13.71|11.8|13.71|11.79|0
1752011400000|2025-07-08 21:50:00|13.7|11.78|13.7|11.79|13.7|11.79|13.69|11.78|0
1752011700000|2025-07-08 21:55:00|13.69|11.78|13.7|11.79|13.7|11.79|13.69|11.78|0
1752012000000|2025-07-08 22:00:00|13.65|11.75|13.55|11.66|13.69|11.78|13.54|11.65|0
1752012300000|2025-07-08 22:05:00|13.56|11.67|13.59|11.69|13.6|11.7|13.55|11.66|0
1752012600000|2025-07-08 22:10:00|13.58|11.7|13.66|11.75|13.68|11.77|13.58|11.7|0
1752012900000|2025-07-08 22:15:00|13.65|11.76|13.64|11.74|13.65|11.76|13.63|11.73|0
1752013200000|2025-07-08 22:20:00|13.65|11.73|13.66|11.76|13.67|11.76|13.64|11.73|0
1752013500000|2025-07-08 22:25:00|13.67|11.77|13.66|11.75|13.68|11.77|13.63|11.73|0
1752013800000|2025-07-08 22:30:00|13.65|11.76|13.66|11.75|13.73|11.81|13.65|11.75|0
1752014100000|2025-07-08 22:35:00|13.67|11.76|13.67|11.77|13.72|11.81|13.67|11.76|0
1752014400000|2025-07-08 22:40:00|13.68|11.76|13.68|11.77|13.69|11.78|13.66|11.75|0
1752014700000|2025-07-08 22:45:00|13.7|11.79|13.66|11.75|13.7|11.79|13.65|11.74|0
1752015000000|2025-07-08 22:50:00|13.64|11.73|13.65|11.75|13.65|11.75|13.63|11.72|0
1752015300000|2025-07-08 22:55:00|13.64|11.74|13.62|11.72|13.64|11.74|13.62|11.72|0
1752015600000|2025-07-08 23:00:00|13.59|11.7|13.62|11.72|13.62|11.72|13.59|11.7|0
1752015900000|2025-07-08 23:05:00|13.61|11.71|13.54|11.65|13.61|11.71|13.53|11.64|0
1752016200000|2025-07-08 23:10:00|13.55|11.66|13.56|11.67|13.56|11.67|13.54|11.65|0
1752016500000|2025-07-08 23:15:00|13.55|11.66|13.53|11.64|13.56|11.67|13.5|11.61|0
1752016800000|2025-07-08 23:20:00|13.54|11.65|13.66|11.76|13.73|11.81|13.53|11.64|0
1752017100000|2025-07-08 23:25:00|13.65|11.75|13.66|11.76|13.67|11.76|13.62|11.72|0
1752017400000|2025-07-08 23:30:00|13.65|11.75|13.71|11.8|13.72|11.81|13.65|11.75|0
1752017700000|2025-07-08 23:35:00|13.72|11.81|13.69|11.78|13.74|11.82|13.69|11.78|0
1752018000000|2025-07-08 23:40:00|13.7|11.79|13.65|11.75|13.72|11.8|13.64|11.74|0
1752018300000|2025-07-08 23:45:00|13.66|11.73|13.69|11.78|13.7|11.78|13.64|11.73|0
1752018600000|2025-07-08 23:50:00|13.68|11.77|13.7|11.79|13.71|11.8|13.66|11.76|0
1752018900000|2025-07-08 23:55:00|13.69|11.78|13.72|11.81|13.77|11.85|13.68|11.77|0
1752019200000|2025-07-09 00:00:00|13.76|11.84|13.85|11.92|13.86|11.92|13.74|11.82|0
1752019500000|2025-07-09 00:05:00|13.86|11.91|13.82|11.89|13.89|11.95|13.8|11.87|0
1752019800000|2025-07-09 00:10:00|13.83|11.9|13.98|12.03|14|12.04|13.83|11.9|0
1752020100000|2025-07-09 00:15:00|13.99|12.02|13.96|12.16|13.99|12.17|13.89|12.02|0
1752020400000|2025-07-09 00:20:00|13.97|12.17|13.91|12.11|13.97|12.17|13.9|12.1|0
1752020700000|2025-07-09 00:25:00|13.92|12.12|13.92|12.12|13.93|12.13|13.9|12.1|0
1752021000000|2025-07-09 00:30:00|13.91|12.11|13.98|12.18|13.98|12.18|13.9|12.1|0
1752021300000|2025-07-09 00:35:00|13.99|12.19|13.99|12.19|13.99|12.19|13.94|12.14|0
1752021600000|2025-07-09 00:40:00|13.98|12.18|13.89|12.09|13.99|12.19|13.89|12.09|0
1752021900000|2025-07-09 00:45:00|13.88|12.08|13.91|12.11|13.92|12.12|13.88|12.08|0
1752022200000|2025-07-09 00:50:00|13.92|12.12|13.92|12.12|13.95|12.15|13.87|12.07|0
1752022500000|2025-07-09 00:55:00|13.93|12.13|14.01|12.21|14.02|12.22|13.9|12.1|0
1752022800000|2025-07-09 01:00:00|14.02|12.22|13.96|12.16|14.03|12.23|13.94|12.14|0
1752023100000|2025-07-09 01:05:00|13.97|12.17|13.86|12.06|13.97|12.17|13.86|12.06|0
1752023400000|2025-07-09 01:10:00|13.87|12.07|13.86|12.06|13.88|12.08|13.75|11.95|0
1752023700000|2025-07-09 01:15:00|13.85|12.05|13.97|12.17|13.97|12.17|13.84|12.04|0
1752024000000|2025-07-09 01:20:00|13.96|12.16|13.95|12.15|13.98|12.18|13.85|12.05|0
1752024300000|2025-07-09 01:25:00|13.96|12.16|13.97|12.17|14.01|12.21|13.94|12.14|0
1752024600000|2025-07-09 01:30:00|13.98|12.18|14.09|12.29|14.15|12.35|13.95|12.15|0
1752024900000|2025-07-09 01:35:00|14.08|12.28|14|12.2|14.1|12.3|13.99|12.19|0
1752025200000|2025-07-09 01:40:00|13.99|12.19|13.96|12.16|14.02|12.22|13.93|12.13|0
1752025500000|2025-07-09 01:45:00|13.97|12.17|13.91|12.11|13.97|12.17|13.9|12.1|0
1752025800000|2025-07-09 01:50:00|13.92|12.12|13.91|12.11|13.92|12.12|13.87|12.07|0
1752026100000|2025-07-09 01:55:00|13.9|12.1|13.82|12.02|13.9|12.1|13.78|11.98|0
1752026400000|2025-07-09 02:00:00|13.81|12.01|13.74|11.94|13.82|12.02|13.72|11.92|0
1752026700000|2025-07-09 02:05:00|13.75|11.95|13.75|11.95|13.78|11.98|13.73|11.93|0
1752027000000|2025-07-09 02:10:00|13.76|11.96|13.76|11.96|13.77|11.97|13.65|11.85|0
1752027300000|2025-07-09 02:15:00|13.75|11.95|13.82|12.02|13.82|12.02|13.74|11.94|0
1752027600000|2025-07-09 02:20:00|13.81|12.01|13.81|12.01|13.86|12.06|13.79|11.99|0
1752027900000|2025-07-09 02:25:00|13.8|12|13.8|12|13.82|12.02|13.78|11.98|0
1752028200000|2025-07-09 02:30:00|13.81|12.01|13.82|12.02|13.82|12.02|13.79|11.99|0
1752028500000|2025-07-09 02:35:00|13.81|12.01|13.81|12.01|13.83|12.03|13.79|11.99|0
1752028800000|2025-07-09 02:40:00|13.82|12.02|13.81|12.01|13.82|12.02|13.79|11.99|0
1752029100000|2025-07-09 02:45:00|13.8|12|13.82|12.02|13.83|12.03|13.79|11.99|0
1752029400000|2025-07-09 02:50:00|13.81|12.01|13.85|12.05|13.87|12.07|13.8|12|0
1752029700000|2025-07-09 02:55:00|13.86|12.06|13.81|12.01|13.87|12.07|13.75|11.95|0
1752030000000|2025-07-09 03:00:00|13.8|12|13.82|12.02|13.83|12.03|13.78|11.98|0
1752030300000|2025-07-09 03:05:00|13.83|12.03|13.85|12.05|13.87|12.07|13.76|11.96|0
1752030600000|2025-07-09 03:10:00|13.84|12.04|13.85|12.05|13.89|12.09|13.75|11.95|0
1752030900000|2025-07-09 03:15:00|13.86|12.06|13.86|12.06|13.88|12.08|13.77|11.97|0
1752031200000|2025-07-09 03:20:00|13.87|12.07|13.84|12.04|13.88|12.08|13.82|12.02|0
1752031500000|2025-07-09 03:25:00|13.83|12.03|13.8|12|13.86|12.06|13.73|11.93|0
1752031800000|2025-07-09 03:30:00|13.81|12.01|13.81|12.01|13.82|12.02|13.78|11.98|0
1752032100000|2025-07-09 03:35:00|13.82|12.02|13.79|11.99|13.87|12.07|13.75|11.95|0
1752032400000|2025-07-09 03:40:00|13.8|12|13.86|12.06|13.88|12.08|13.8|12|0
1752032700000|2025-07-09 03:45:00|13.87|12.07|13.88|12.08|13.89|12.09|13.75|11.95|0
1752033000000|2025-07-09 03:50:00|13.87|12.07|13.85|12.05|13.89|12.09|13.84|12.04|0
1752033300000|2025-07-09 03:55:00|13.86|12.06|13.86|12.06|13.87|12.07|13.8|12|0
1752033600000|2025-07-09 04:00:00|13.65|11.85|13.85|12.05|13.88|12.08|13.65|11.85|0
1752033900000|2025-07-09 04:05:00|13.84|12.04|13.86|12.06|13.88|12.08|13.84|12.04|0
1752034200000|2025-07-09 04:10:00|13.85|12.05|13.88|12.08|13.88|12.08|13.8|12|0
1752034500000|2025-07-09 04:15:00|13.86|12.06|13.85|12.05|13.88|12.08|13.83|12.03|0
1752034800000|2025-07-09 04:20:00|13.86|12.06|13.85|12.05|13.87|12.07|13.84|12.04|0
1752035100000|2025-07-09 04:25:00|13.86|12.06|13.84|12.04|13.88|12.08|13.84|12.04|0
1752035400000|2025-07-09 04:30:00|13.85|12.05|13.86|12.06|13.87|12.07|13.84|12.04|0
1752035700000|2025-07-09 04:35:00|13.85|12.05|13.77|11.97|13.86|12.06|13.64|11.84|0
1752036000000|2025-07-09 04:40:00|13.76|11.96|13.71|11.91|13.78|11.98|13.64|11.84|0
1752036300000|2025-07-09 04:45:00|13.7|11.9|13.71|11.91|13.74|11.94|13.7|11.9|0
1752036600000|2025-07-09 04:50:00|13.7|11.9|13.71|11.91|13.72|11.92|13.69|11.89|0
1752036900000|2025-07-09 04:55:00|13.7|11.9|13.72|11.92|13.73|11.93|13.69|11.89|0
1752037200000|2025-07-09 05:00:00|13.74|11.94|13.75|11.95|13.77|11.97|13.74|11.94|0
1752037500000|2025-07-09 05:05:00|13.76|11.96|13.76|11.96|13.77|11.97|13.74|11.94|0
1752037800000|2025-07-09 05:10:00|13.77|11.97|13.72|11.92|13.77|11.97|13.69|11.89|0
1752038100000|2025-07-09 05:15:00|13.71|11.91|13.76|11.96|13.77|11.97|13.7|11.9|0
1752038400000|2025-07-09 05:20:00|13.77|11.97|13.77|11.97|13.78|11.98|13.74|11.94|0
1752038700000|2025-07-09 05:25:00|13.78|11.98|13.87|12.07|13.89|12.09|13.76|11.96|0
1752039000000|2025-07-09 05:30:00|13.86|12.06|13.75|11.95|13.87|12.07|13.74|11.94|0
1752039300000|2025-07-09 05:35:00|13.74|11.94|13.76|11.96|13.77|11.97|13.72|11.92|0
1752039600000|2025-07-09 05:40:00|13.77|11.97|13.75|11.95|13.78|11.98|13.73|11.93|0
1752039900000|2025-07-09 05:45:00|13.76|11.96|13.76|11.96|13.8|12|13.73|11.93|0
1752040200000|2025-07-09 05:50:00|13.77|11.97|13.74|11.94|13.77|11.97|13.73|11.93|0
1752040500000|2025-07-09 05:55:00|13.75|11.95|13.71|11.91|13.77|11.97|13.7|11.9|0
1752040800000|2025-07-09 06:00:00|13.72|11.92|13.75|11.95|13.79|11.99|13.69|11.89|0
1752041100000|2025-07-09 06:05:00|13.76|11.96|13.82|12.02|13.9|12.1|13.73|11.93|0
1752041400000|2025-07-09 06:10:00|13.83|12.03|13.8|12|13.88|12.08|13.8|12|0
1752041700000|2025-07-09 06:15:00|13.81|12.01|13.76|11.96|13.82|12.02|13.74|11.94|0
1752042000000|2025-07-09 06:20:00|13.75|11.95|13.71|11.91|13.76|11.96|13.66|11.86|0
1752042300000|2025-07-09 06:25:00|13.72|11.92|13.65|11.85|13.72|11.92|13.64|11.84|0
1752042600000|2025-07-09 06:30:00|13.64|11.84|13.68|11.88|13.69|11.89|13.63|11.83|0
1752042900000|2025-07-09 06:35:00|13.69|11.89|13.66|11.86|13.7|11.9|13.59|11.79|0
1752043200000|2025-07-09 06:40:00|13.67|11.87|13.65|11.85|13.69|11.89|13.64|11.84|0
1752043500000|2025-07-09 06:45:00|13.66|11.86|13.6|11.8|13.66|11.86|13.56|11.76|0
1752043800000|2025-07-09 06:50:00|13.61|11.81|13.44|11.64|13.61|11.81|13.44|11.64|0
1752044100000|2025-07-09 06:55:00|13.43|11.63|13.48|11.68|13.48|11.68|13.43|11.63|0
1752044400000|2025-07-09 07:00:00|13.47|11.67|13.43|11.63|13.5|11.7|13.38|11.58|0
1752044700000|2025-07-09 07:05:00|13.41|11.61|13.47|11.67|13.48|11.68|13.39|11.59|0
1752045000000|2025-07-09 07:10:00|13.48|11.68|13.53|11.73|13.55|11.75|13.45|11.65|0
1752045300000|2025-07-09 07:15:00|13.52|11.72|13.5|11.7|13.55|11.75|13.47|11.67|0
1752045600000|2025-07-09 07:20:00|13.51|11.71|13.4|11.6|13.52|11.72|13.38|11.58|0
1752045900000|2025-07-09 07:25:00|13.39|11.59|13.4|11.6|13.43|11.63|13.39|11.59|0
1752046200000|2025-07-09 07:30:00|13.41|11.61|13.41|11.61|13.43|11.63|13.38|11.58|0
1752046500000|2025-07-09 07:35:00|13.42|11.62|13.42|11.62|13.43|11.63|13.38|11.58|0
1752046800000|2025-07-09 07:40:00|13.41|11.61|13.42|11.62|13.43|11.63|13.39|11.59|0
1752047100000|2025-07-09 07:45:00|13.41|11.61|13.32|11.52|13.43|11.63|13.28|11.48|0
1752047400000|2025-07-09 07:50:00|13.31|11.51|13.31|11.51|13.34|11.54|13.29|11.49|0
1752047700000|2025-07-09 07:55:00|13.32|11.52|13.36|11.56|13.37|11.57|13.29|11.49|0
1752048000000|2025-07-09 08:00:00|13.37|11.57|13.31|11.51|13.44|11.64|13.29|11.49|0
1752048300000|2025-07-09 08:05:00|13.3|11.5|13.32|11.52|13.35|11.55|13.28|11.48|0
1752048600000|2025-07-09 08:10:00|13.33|11.53|13.35|11.55|13.38|11.58|13.31|11.51|0
1752048900000|2025-07-09 08:15:00|13.36|11.56|13.31|11.51|13.37|11.57|13.29|11.49|0
1752049200000|2025-07-09 08:20:00|13.32|11.52|13.36|11.56|13.39|11.59|13.32|11.52|0
1752049500000|2025-07-09 08:25:00|13.37|11.57|13.3|11.5|13.39|11.59|13.3|11.5|0
1752049800000|2025-07-09 08:30:00|13.29|11.49|13.3|11.5|13.33|11.53|13.28|11.48|0
1752050100000|2025-07-09 08:35:00|13.31|11.51|13.22|11.42|13.32|11.52|13.21|11.41|0
1752050400000|2025-07-09 08:40:00|13.21|11.41|13.21|11.41|13.23|11.43|13.19|11.39|0
1752050700000|2025-07-09 08:45:00|13.22|11.42|13.26|11.46|13.28|11.48|13.2|11.4|0
1752051000000|2025-07-09 08:50:00|13.25|11.45|13.21|11.41|13.27|11.47|13.2|11.4|0
1752051300000|2025-07-09 08:55:00|13.2|11.4|13.21|11.41|13.23|11.43|13.2|11.4|0
1752051600000|2025-07-09 09:00:00|13.2|11.4|13.15|11.35|13.22|11.42|13.15|11.35|0
1752051900000|2025-07-09 09:05:00|13.16|11.36|13.11|11.31|13.17|11.37|13.11|11.31|0
1752052200000|2025-07-09 09:10:00|13.1|11.3|12.96|11.16|13.13|11.33|12.95|11.15|0
1752052500000|2025-07-09 09:15:00|12.95|11.15|12.92|11.12|12.96|11.16|12.77|10.99|0
1752052800000|2025-07-09 09:20:00|12.89|11.09|12.85|11.06|12.93|11.13|12.85|11.06|0
1752053100000|2025-07-09 09:25:00|12.86|11.07|12.85|11.06|12.92|11.12|12.84|11.05|0
1752053400000|2025-07-09 09:30:00|12.86|11.07|12.87|11.07|12.87|11.08|12.79|11.01|0
1752053700000|2025-07-09 09:35:00|12.86|11.08|12.84|11.05|12.88|11.08|12.79|11.01|0
1752054000000|2025-07-09 09:40:00|12.86|11.06|12.79|11.01|12.86|11.07|12.73|10.96|0
1752054300000|2025-07-09 09:45:00|12.8|11.02|12.83|11.04|12.84|11.05|12.78|11|0
1752054600000|2025-07-09 09:50:00|12.84|11.05|12.82|11.03|12.84|11.05|12.8|11.01|0
1752054900000|2025-07-09 09:55:00|12.81|11.02|12.87|11.07|12.88|11.08|12.81|11.02|0
1752055200000|2025-07-09 10:00:00|12.86|11.06|12.93|11.13|12.94|11.14|12.85|11.06|0
1752055500000|2025-07-09 10:05:00|12.92|11.12|12.9|11.1|12.94|11.14|12.9|11.1|0
1752055800000|2025-07-09 10:10:00|12.91|11.11|12.91|11.11|12.94|11.14|12.85|11.05|0
1752056100000|2025-07-09 10:15:00|12.9|11.1|12.91|11.11|12.94|11.14|12.88|11.08|0
1752056400000|2025-07-09 10:20:00|12.9|11.1|12.93|11.13|12.94|11.14|12.89|11.09|0
1752056700000|2025-07-09 10:25:00|12.91|11.11|12.91|11.11|12.93|11.13|12.88|11.08|0
1752057000000|2025-07-09 10:30:00|12.92|11.12|12.82|11.03|12.93|11.13|12.79|11|0
1752057300000|2025-07-09 10:35:00|12.81|11.02|12.82|11.03|12.83|11.04|12.78|11|0
1752057600000|2025-07-09 10:40:00|12.81|11.02|12.87|11.07|12.88|11.08|12.79|11|0
1752057900000|2025-07-09 10:45:00|12.86|11.08|12.86|11.07|12.88|11.09|12.83|11.04|0
1752058200000|2025-07-09 10:50:00|12.87|11.06|12.84|11.05|12.9|11.1|12.83|11.04|0
1752058500000|2025-07-09 10:55:00|12.85|11.06|12.89|11.09|12.91|11.11|12.83|11.04|0
1752058800000|2025-07-09 11:00:00|12.88|11.11|12.91|11.11|12.94|11.14|12.88|11.08|0
1752059100000|2025-07-09 11:05:00|12.92|11.12|12.91|11.11|12.93|11.13|12.88|11.08|0
1752059400000|2025-07-09 11:10:00|12.9|11.1|12.81|11.02|12.91|11.11|12.79|11|0
1752059700000|2025-07-09 11:15:00|12.8|11.01|12.81|11.02|12.83|11.04|12.79|11.01|0
1752060000000|2025-07-09 11:20:00|12.8|11.03|12.7|10.93|12.83|11.04|12.69|10.92|0
1752060300000|2025-07-09 11:25:00|12.71|10.94|12.75|10.97|12.77|10.99|12.69|10.92|0
1752060600000|2025-07-09 11:30:00|12.76|10.98|12.69|10.92|12.76|10.98|12.66|10.89|0
1752060900000|2025-07-09 11:35:00|12.68|10.91|12.71|10.94|12.71|10.94|12.66|10.89|0
1752061200000|2025-07-09 11:40:00|12.72|10.95|12.76|10.98|12.76|10.98|12.69|10.92|0
1752061500000|2025-07-09 11:45:00|12.77|10.97|12.69|10.92|12.78|11|12.67|10.9|0
1752061800000|2025-07-09 11:50:00|12.7|10.93|12.66|10.89|12.74|10.96|12.62|10.86|0
1752062100000|2025-07-09 11:55:00|12.67|10.9|12.66|10.9|12.67|10.91|12.63|10.87|0
1752062400000|2025-07-09 12:00:00|12.01|10.33|12.64|10.88|12.68|10.91|12.01|10.33|0
1752062700000|2025-07-09 12:05:00|12.65|10.89|12.63|10.86|12.67|10.9|12.62|10.86|0
1752063000000|2025-07-09 12:10:00|12.65|10.89|12.6|10.84|12.67|10.9|12.58|10.83|0
1752063300000|2025-07-09 12:15:00|12.61|10.85|12.53|10.78|12.61|10.85|12.52|10.78|0
1752063600000|2025-07-09 12:20:00|12.54|10.79|12.49|10.75|12.57|10.82|12.45|10.71|0
1752063900000|2025-07-09 12:25:00|12.5|10.76|12.47|10.73|12.56|10.81|12.47|10.73|0
1752064200000|2025-07-09 12:30:00|12.46|10.72|12.45|10.71|12.48|10.74|12.41|10.68|0
1752064500000|2025-07-09 12:35:00|12.44|10.7|12.44|10.7|12.46|10.72|12.41|10.68|0
1752064800000|2025-07-09 12:40:00|12.45|10.71|12.39|10.66|12.46|10.72|12.37|10.64|0
1752065100000|2025-07-09 12:45:00|12.38|10.65|12.29|10.57|12.39|10.66|12.25|10.54|0
1752065400000|2025-07-09 12:50:00|12.27|10.56|12.37|10.64|12.39|10.66|12.26|10.55|0
1752065700000|2025-07-09 12:55:00|12.34|10.62|12.39|10.66|12.44|10.7|12.32|10.6|0
1752066000000|2025-07-09 13:00:00|12.4|10.67|12.33|10.61|12.42|10.69|12.31|10.59|0
1752066300000|2025-07-09 13:05:00|12.32|10.6|12.33|10.61|12.35|10.63|12.31|10.59|0
1752066600000|2025-07-09 13:10:00|12.32|10.6|12.22|10.52|12.34|10.62|12.21|10.5|0
1752066900000|2025-07-09 13:15:00|12.23|10.53|12.23|10.52|12.25|10.54|12.2|10.5|0
1752067200000|2025-07-09 13:20:00|12.24|10.53|12.23|10.52|12.25|10.54|12.2|10.5|0
1752067500000|2025-07-09 13:25:00|12.24|10.54|12.12|10.43|12.24|10.54|12.12|10.43|0
1752067800000|2025-07-09 13:30:00|12.11|10.42|11.96|10.29|12.14|10.44|11.9|10.24|0
1752068100000|2025-07-09 13:35:00|11.95|10.28|11.78|10.14|12.02|10.34|11.78|10.14|0
1752068400000|2025-07-09 13:40:00|11.77|10.13|11.82|10.17|11.86|10.21|11.72|10.08|0
1752068700000|2025-07-09 13:45:00|11.81|10.15|11.73|10.09|11.87|10.21|11.73|10.09|0
1752069000000|2025-07-09 13:50:00|11.71|10.08|11.85|10.19|11.87|10.21|11.67|10.04|0
1752069300000|2025-07-09 13:55:00|11.86|10.21|11.84|10.19|11.95|10.28|11.8|10.16|0
1752069600000|2025-07-09 14:00:00|11.85|10.2|11.97|10.3|11.97|10.3|11.77|10.13|0
1752069900000|2025-07-09 14:05:00|11.96|10.29|11.92|10.26|12|10.32|11.83|10.18|0
1752070200000|2025-07-09 14:10:00|11.93|10.27|11.9|10.24|12|10.33|11.85|10.19|0
1752070500000|2025-07-09 14:15:00|11.91|10.25|11.93|10.26|11.96|10.29|11.85|10.2|0
1752070800000|2025-07-09 14:20:00|11.92|10.27|11.95|10.28|11.98|10.31|11.87|10.21|0
1752071100000|2025-07-09 14:25:00|11.96|10.29|12.13|10.44|12.18|10.48|11.85|10.2|0
1752071400000|2025-07-09 14:30:00|12.14|10.46|12.41|10.68|12.56|10.8|12.11|10.42|0
1752071700000|2025-07-09 14:35:00|12.42|10.69|12.46|10.72|12.72|10.94|12.41|10.67|0
1752072000000|2025-07-09 14:40:00|12.44|10.71|12.6|10.84|12.71|10.94|12.39|10.66|0
1752072300000|2025-07-09 14:45:00|12.59|10.88|12.69|10.92|12.77|10.99|12.42|10.68|0
1752072600000|2025-07-09 14:50:00|12.71|10.94|12.77|10.99|12.9|11.1|12.65|10.89|0
1752072900000|2025-07-09 14:55:00|12.76|10.98|12.84|11.05|12.99|11.19|12.74|10.96|0
1752073200000|2025-07-09 15:00:00|12.87|11.07|12.65|10.88|12.92|11.12|12.58|10.83|0
1752073500000|2025-07-09 15:05:00|12.63|10.89|12.66|10.89|12.8|11.02|12.62|10.86|0
1752073800000|2025-07-09 15:10:00|12.68|10.91|12.81|11.02|12.86|11.07|12.59|10.84|0
1752074100000|2025-07-09 15:15:00|12.8|11.01|12.78|11|12.92|11.12|12.74|10.96|0
1752074400000|2025-07-09 15:20:00|12.77|10.99|12.62|10.86|12.8|11.01|12.62|10.86|0
1752074700000|2025-07-09 15:25:00|12.61|10.85|12.46|10.72|12.63|10.87|12.38|10.65|0
1752075000000|2025-07-09 15:30:00|12.44|10.71|12.29|10.57|12.48|10.74|12.26|10.55|0
1752075300000|2025-07-09 15:35:00|12.28|10.56|12.42|10.69|12.6|10.84|12.28|10.56|0
1752075600000|2025-07-09 15:40:00|12.41|10.68|12.28|10.57|12.45|10.71|12.25|10.54|0
1752075900000|2025-07-09 15:45:00|12.29|10.56|12.21|10.51|12.29|10.56|12.18|10.48|0
1752076200000|2025-07-09 15:50:00|12.23|10.52|12.34|10.62|12.42|10.68|12.21|10.51|0
1752076500000|2025-07-09 15:55:00|12.33|10.61|12.36|10.63|12.37|10.64|12.27|10.56|0
1752076800000|2025-07-09 16:00:00|12.35|10.62|12.19|10.49|12.35|10.63|12.14|10.45|0
1752077100000|2025-07-09 16:05:00|12.2|10.5|12.27|10.56|12.27|10.56|12.15|10.46|0
1752077400000|2025-07-09 16:10:00|12.28|10.57|12.32|10.6|12.4|10.67|12.2|10.49|0
1752077700000|2025-07-09 16:15:00|12.31|10.61|12.28|10.56|12.37|10.65|12.26|10.55|0
1752078000000|2025-07-09 16:20:00|12.29|10.57|12.34|10.62|12.45|10.71|12.27|10.56|0
1752078300000|2025-07-09 16:25:00|12.33|10.61|12.32|10.6|12.39|10.66|12.29|10.57|0
1752078600000|2025-07-09 16:30:00|12.31|10.59|12.31|10.59|12.32|10.6|12.25|10.54|0
1752078900000|2025-07-09 16:35:00|12.32|10.6|12.35|10.62|12.36|10.64|12.24|10.54|0
1752079200000|2025-07-09 16:40:00|12.36|10.63|12.22|10.51|12.37|10.65|12.19|10.49|0
1752079500000|2025-07-09 16:45:00|12.23|10.52|12.23|10.52|12.25|10.54|12.18|10.48|0
1752079800000|2025-07-09 16:50:00|12.24|10.53|12.09|10.4|12.26|10.55|12.08|10.4|0
1752080100000|2025-07-09 16:55:00|12.08|10.39|12.23|10.52|12.26|10.55|12.08|10.39|0
1752080400000|2025-07-09 17:00:00|12.24|10.53|12.27|10.56|12.35|10.62|12.19|10.49|0
1752080700000|2025-07-09 17:05:00|12.26|10.55|12.11|10.42|12.28|10.57|12.06|10.37|0
1752081000000|2025-07-09 17:10:00|12.1|10.41|12.12|10.43|12.19|10.49|12.07|10.39|0
1752081300000|2025-07-09 17:15:00|12.13|10.44|11.99|10.32|12.15|10.46|11.96|10.29|0
1752081600000|2025-07-09 17:20:00|12|10.33|12.01|10.33|12.09|10.41|11.95|10.28|0
1752081900000|2025-07-09 17:25:00|12|10.32|12.06|10.38|12.12|10.43|11.93|10.27|0
1752082200000|2025-07-09 17:30:00|12.05|10.37|12.11|10.42|12.13|10.44|12.03|10.35|0
1752082500000|2025-07-09 17:35:00|12.09|10.4|11.99|10.32|12.11|10.42|11.99|10.32|0
1752082800000|2025-07-09 17:40:00|12|10.33|11.95|10.28|12.01|10.34|11.94|10.27|0
1752083100000|2025-07-09 17:45:00|11.96|10.29|11.96|10.3|12.08|10.39|11.92|10.26|0
1752083400000|2025-07-09 17:50:00|11.97|10.31|11.98|10.31|12.11|10.42|11.82|10.17|0
1752083700000|2025-07-09 17:55:00|12|10.32|12.02|10.34|12.06|10.37|11.93|10.26|0
1752084000000|2025-07-09 18:00:00|12.03|10.35|11.87|10.22|12.03|10.35|11.15|9.59|0
1752084300000|2025-07-09 18:05:00|11.88|10.23|11.84|10.19|11.91|10.25|11.77|10.13|0
1752084600000|2025-07-09 18:10:00|11.85|10.2|11.86|10.2|11.9|10.24|11.77|10.13|0
1752084900000|2025-07-09 18:15:00|11.85|10.19|11.86|10.2|11.95|10.28|11.83|10.18|0
1752085200000|2025-07-09 18:20:00|11.87|10.21|11.8|10.15|11.91|10.25|11.71|10.08|0
1752085500000|2025-07-09 18:25:00|11.79|10.14|11.87|10.21|11.88|10.22|11.77|10.12|0
1752085800000|2025-07-09 18:30:00|11.86|10.2|11.82|10.17|11.87|10.22|11.79|10.14|0
1752086100000|2025-07-09 18:35:00|11.83|10.18|11.75|10.11|11.83|10.18|11.71|10.08|0
1752086400000|2025-07-09 18:40:00|11.76|10.12|11.85|10.19|11.88|10.22|11.72|10.08|0
1752086700000|2025-07-09 18:45:00|11.86|10.2|11.84|10.19|11.88|10.22|11.82|10.17|0
1752087000000|2025-07-09 18:50:00|11.85|10.2|11.79|10.15|11.86|10.2|11.72|10.08|0
1752087300000|2025-07-09 18:55:00|11.78|10.14|11.75|10.11|11.81|10.16|11.71|10.08|0
1752087600000|2025-07-09 19:00:00|11.74|10.1|11.85|10.2|11.87|10.21|11.72|10.08|0
1752087900000|2025-07-09 19:05:00|11.86|10.21|11.93|10.26|11.93|10.26|11.82|10.17|0
1752088200000|2025-07-09 19:10:00|11.91|10.25|11.97|10.3|11.99|10.31|11.88|10.22|0
1752088500000|2025-07-09 19:15:00|11.98|10.31|11.9|10.24|11.98|10.31|11.87|10.22|0
1752088800000|2025-07-09 19:20:00|11.89|10.23|11.85|10.2|11.92|10.25|11.78|10.14|0
1752089100000|2025-07-09 19:25:00|11.84|10.19|11.86|10.2|11.94|10.27|11.83|10.18|0
1752089400000|2025-07-09 19:30:00|11.85|10.21|11.9|10.24|11.98|10.3|11.85|10.21|0
1752089700000|2025-07-09 19:35:00|11.91|10.25|11.74|10.1|11.91|10.25|11.74|10.1|0
1752090000000|2025-07-09 19:40:00|11.75|10.11|11.74|10.1|11.83|10.18|11.72|10.08|0
1752090300000|2025-07-09 19:45:00|11.75|10.11|11.66|10.04|11.77|10.13|11.66|10.04|0
1752090600000|2025-07-09 19:50:00|11.67|10.05|11.74|10.11|11.83|10.18|11.66|10.04|0
1752090900000|2025-07-09 19:55:00|11.69|10.06|11.78|10.14|11.83|10.18|11.67|10.04|0
1752091200000|2025-07-09 20:00:00|11.75|10.11|11.77|10.13|11.77|10.13|11.66|10.04|0
1752091500000|2025-07-09 20:05:00|11.76|10.12|11.74|10.1|11.78|10.14|11.66|10.04|0
1752091800000|2025-07-09 20:10:00|11.75|10.11|11.74|10.11|11.81|10.16|11.72|10.09|0
1752092100000|2025-07-09 20:15:00|11.75|10.1|11.83|10.18|11.87|10.22|11.68|10.05|0
1752092400000|2025-07-09 20:20:00|11.84|10.19|11.96|10.29|11.96|10.29|11.82|10.17|0
1752092700000|2025-07-09 20:25:00|11.85|10.2|11.96|10.29|11.96|10.3|11.83|10.18|0
1752093000000|2025-07-09 20:30:00|11.99|10.31|11.85|10.19|11.99|10.31|11.81|10.16|0
1752093300000|2025-07-09 20:35:00|11.84|10.2|11.84|10.19|11.86|10.21|11.83|10.18|0
1752093600000|2025-07-09 20:40:00|11.85|10.2|11.8|10.15|11.85|10.2|11.79|10.14|0
1752093900000|2025-07-09 20:45:00|11.79|10.14|11.8|10.15|11.8|10.16|11.78|10.14|0
1752094200000|2025-07-09 20:50:00|11.79|10.14|11.78|10.14|11.82|10.17|11.78|10.14|0
1752094500000|2025-07-09 20:55:00|11.79|10.15|11.8|10.15|11.82|10.17|11.78|10.14|0
1752094800000|2025-07-09 21:00:00|11.81|10.16|11.8|10.15|11.81|10.16|11.8|10.15|0
1752095100000|2025-07-09 21:05:00|11.79|10.14|11.78|10.14|11.79|10.14|11.78|10.14|0
1752095400000|2025-07-09 21:10:00|11.77|10.13|11.77|10.13|11.78|10.13|11.77|10.13|0
1752095700000|2025-07-09 21:15:00|11.76|10.12|11.77|10.13|11.77|10.13|11.76|10.12|0
1752096000000|2025-07-09 21:20:00|11.76|10.12|11.76|10.12|11.76|10.13|11.75|10.11|0
1752096300000|2025-07-09 21:25:00|11.75|10.11|11.76|10.12|11.76|10.12|11.75|10.11|0
1752096600000|2025-07-09 21:30:00|11.77|10.13|11.77|10.13|11.77|10.13|11.77|10.13|0
1752096900000|2025-07-09 21:35:00|11.76|10.12|11.78|10.14|11.78|10.14|11.76|10.11|0
1752097200000|2025-07-09 21:40:00|11.77|10.13|11.78|10.14|11.78|10.14|11.77|10.13|0
1752097500000|2025-07-09 21:45:00|11.79|10.13|11.77|10.12|11.79|10.13|11.77|10.12|0
1752097800000|2025-07-09 21:50:00|11.76|10.11|11.77|10.12|11.77|10.12|11.74|10.1|0
1752098100000|2025-07-09 21:55:00|11.76|10.13|11.76|10.12|11.77|10.13|11.76|10.12|0
1752098400000|2025-07-09 22:00:00|11.82|10.17|11.75|10.11|11.86|10.21|11.73|10.1|0
1752098700000|2025-07-09 22:05:00|11.74|10.1|11.7|10.06|11.77|10.12|11.67|10.04|0
1752099000000|2025-07-09 22:10:00|11.69|10.07|11.64|10.02|11.7|10.07|11.62|10|0
1752099300000|2025-07-09 22:15:00|11.63|10.01|11.61|9.99|11.65|10.03|11.6|9.98|0
1752099600000|2025-07-09 22:20:00|11.6|9.98|11.58|9.96|11.63|10.01|11.58|9.96|0
1752099900000|2025-07-09 22:25:00|11.59|9.97|11.65|10.02|11.65|10.02|11.57|9.96|0
1752100200000|2025-07-09 22:30:00|11.64|10.01|11.62|10|11.65|10.03|11.61|9.99|0
1752100500000|2025-07-09 22:35:00|11.61|9.99|11.61|9.99|11.62|10|11.58|9.97|0
1752100800000|2025-07-09 22:40:00|11.62|10|11.62|10|11.63|10.01|11.61|9.99|0
1752101100000|2025-07-09 22:45:00|11.63|10.01|11.64|10.02|11.66|10.03|11.62|9.99|0
1752101400000|2025-07-09 22:50:00|11.63|10.01|11.63|10.01|11.64|10.02|11.62|10|0
1752101700000|2025-07-09 22:55:00|11.62|10|11.64|10.01|11.64|10.01|11.62|10|0
1752102000000|2025-07-09 23:00:00|11.63|10|11.64|10.02|11.64|10.02|11.62|10|0
1752102300000|2025-07-09 23:05:00|11.65|10.03|11.68|10.05|11.69|10.06|11.64|10.02|0
1752102600000|2025-07-09 23:10:00|11.69|10.06|11.73|10.09|11.73|10.09|11.69|10.06|0
1752102900000|2025-07-09 23:15:00|11.72|10.08|11.73|10.09|11.75|10.11|11.72|10.08|0
1752103200000|2025-07-09 23:20:00|11.71|10.07|11.71|10.07|11.72|10.08|11.7|10.07|0
1752103500000|2025-07-09 23:25:00|11.72|10.08|11.75|10.11|11.75|10.11|11.72|10.08|0
1752103800000|2025-07-09 23:30:00|11.74|10.1|11.78|10.14|11.81|10.16|11.74|10.1|0
1752104100000|2025-07-09 23:35:00|11.79|10.15|11.82|10.17|11.85|10.2|11.78|10.14|0
1752104400000|2025-07-09 23:40:00|11.81|10.16|11.81|10.17|11.84|10.19|11.79|10.15|0
1752104700000|2025-07-09 23:45:00|11.8|10.16|11.83|10.18|11.86|10.2|11.8|10.15|0
1752105000000|2025-07-09 23:50:00|11.84|10.19|11.83|10.18|11.85|10.19|11.82|10.17|0
1752105300000|2025-07-09 23:55:00|11.82|10.17|11.84|10.18|11.84|10.18|11.81|10.16|0
1752105600000|2025-07-10 00:00:00|11.85|10.19|11.92|10.26|11.95|10.28|11.84|10.19|0
1752105900000|2025-07-10 00:05:00|11.9|10.24|11.94|10.28|11.98|10.31|11.9|10.24|0
1752106200000|2025-07-10 00:10:00|11.95|10.29|11.98|10.31|12|10.32|11.95|10.29|0
1752106500000|2025-07-10 00:15:00|11.97|10.3|12.12|10.43|12.13|10.44|11.96|10.29|0
1752106800000|2025-07-10 00:20:00|12.11|10.42|12.18|10.48|12.24|10.53|12.11|10.42|0
1752107100000|2025-07-10 00:25:00|12.19|10.49|12.2|10.5|12.26|10.55|12.15|10.46|0
1752107400000|2025-07-10 00:30:00|12.21|10.51|12.24|10.53|12.25|10.54|12.2|10.5|0
1752107700000|2025-07-10 00:35:00|12.25|10.54|12.25|10.54|12.29|10.57|12.19|10.49|0
1752108000000|2025-07-10 00:40:00|12.26|10.55|12.23|10.53|12.29|10.58|12.2|10.5|0
1752108300000|2025-07-10 00:45:00|12.22|10.52|12.24|10.54|12.26|10.55|12.19|10.49|0
1752108600000|2025-07-10 00:50:00|12.23|10.52|12.17|10.47|12.26|10.55|12.17|10.47|0
1752108900000|2025-07-10 00:55:00|12.18|10.48|12.24|10.53|12.24|10.54|12.14|10.45|0
1752109200000|2025-07-10 01:00:00|12.23|10.52|12.23|10.53|12.26|10.55|12.21|10.5|0
1752109500000|2025-07-10 01:05:00|12.22|10.52|12.29|10.57|12.3|10.58|12.21|10.51|0
1752109800000|2025-07-10 01:10:00|12.28|10.58|12.33|10.61|12.33|10.61|12.25|10.54|0
1752110100000|2025-07-10 01:15:00|12.34|10.62|12.29|10.57|12.34|10.62|12.26|10.55|0
1752110400000|2025-07-10 01:20:00|12.3|10.58|12.29|10.57|12.3|10.59|12.25|10.54|0
1752110700000|2025-07-10 01:25:00|12.25|10.54|12.29|10.58|12.31|10.59|12.25|10.54|0
1752111000000|2025-07-10 01:30:00|12.3|10.59|12.27|10.56|12.31|10.59|12.24|10.54|0
1752111300000|2025-07-10 01:35:00|12.26|10.55|12.29|10.57|12.32|10.6|12.26|10.55|0
1752111600000|2025-07-10 01:40:00|12.28|10.58|12.29|10.58|12.31|10.6|12.13|10.44|0
1752111900000|2025-07-10 01:45:00|12.3|10.59|12.28|10.56|12.31|10.59|12.27|10.56|0
1752112200000|2025-07-10 01:50:00|12.3|10.58|12.3|10.59|12.31|10.6|12.24|10.54|0
1752112500000|2025-07-10 01:55:00|12.31|10.6|12.33|10.61|12.35|10.62|12.26|10.55|0
1752112800000|2025-07-10 02:00:00|12.32|10.6|12.34|10.62|12.35|10.63|12.3|10.59|0
1752113100000|2025-07-10 02:05:00|12.35|10.61|12.34|10.62|12.37|10.64|12.32|10.6|0
1752113400000|2025-07-10 02:10:00|12.33|10.61|12.22|10.52|12.36|10.63|12.2|10.5|0
1752113700000|2025-07-10 02:15:00|12.23|10.51|12.23|10.52|12.26|10.55|12.21|10.51|0
1752114000000|2025-07-10 02:20:00|12.22|10.51|12.18|10.48|12.24|10.54|12.16|10.46|0
1752114300000|2025-07-10 02:25:00|12.17|10.49|12.18|10.48|12.19|10.49|12.16|10.46|0
1752114600000|2025-07-10 02:30:00|12.17|10.47|12.18|10.48|12.2|10.49|12.16|10.47|0
1752114900000|2025-07-10 02:35:00|12.17|10.47|12.18|10.48|12.2|10.5|12.15|10.46|0
1752115200000|2025-07-10 02:40:00|12.19|10.49|12.18|10.48|12.19|10.49|12.16|10.46|0
1752115500000|2025-07-10 02:45:00|12.16|10.46|12.16|10.46|12.19|10.49|12.16|10.46|0
1752115800000|2025-07-10 02:50:00|12.17|10.47|12.17|10.47|12.19|10.49|12.15|10.46|0
1752116100000|2025-07-10 02:55:00|12.18|10.48|12.16|10.47|12.19|10.49|12.16|10.47|0
1752116400000|2025-07-10 03:00:00|12.18|10.48|12.19|10.49|12.21|10.51|12.15|10.45|0
1752116700000|2025-07-10 03:05:00|12.17|10.48|12.28|10.56|12.29|10.57|12.17|10.48|0
1752117000000|2025-07-10 03:10:00|12.29|10.57|12.29|10.58|12.31|10.59|12.27|10.56|0
1752117300000|2025-07-10 03:15:00|12.27|10.56|12.28|10.56|12.3|10.58|12.27|10.56|0
1752117600000|2025-07-10 03:20:00|12.27|10.57|12.3|10.58|12.3|10.58|12.27|10.55|0
1752117900000|2025-07-10 03:25:00|12.29|10.57|12.3|10.59|12.3|10.59|12.27|10.55|0
1752118200000|2025-07-10 03:30:00|12.28|10.58|12.29|10.57|12.31|10.59|12.27|10.56|0
1752118500000|2025-07-10 03:35:00|12.28|10.56|12.29|10.58|12.3|10.59|12.27|10.55|0
1752118800000|2025-07-10 03:40:00|12.28|10.57|12.34|10.62|12.36|10.63|12.28|10.56|0
1752119100000|2025-07-10 03:45:00|12.35|10.63|12.33|10.61|12.35|10.63|12.3|10.59|0
1752119400000|2025-07-10 03:50:00|12.34|10.62|12.33|10.61|12.36|10.63|12.33|10.61|0
1752119700000|2025-07-10 03:55:00|12.32|10.6|12.33|10.61|12.35|10.63|12.32|10.6|0
1752120000000|2025-07-10 04:00:00|12.34|10.62|12.35|10.63|12.36|10.64|12.19|10.49|0
1752120300000|2025-07-10 04:05:00|12.37|10.64|12.33|10.61|12.39|10.66|12.31|10.6|0
1752120600000|2025-07-10 04:10:00|12.32|10.6|12.34|10.62|12.35|10.63|12.32|10.6|0
1752120900000|2025-07-10 04:15:00|12.35|10.61|12.34|10.62|12.36|10.63|12.32|10.6|0
1752121200000|2025-07-10 04:20:00|12.33|10.61|12.34|10.62|12.35|10.62|12.32|10.61|0
1752121500000|2025-07-10 04:25:00|12.35|10.63|12.33|10.61|12.37|10.64|12.3|10.59|0
1752121800000|2025-07-10 04:30:00|12.34|10.62|12.33|10.61|12.34|10.62|12.3|10.59|0
1752122100000|2025-07-10 04:35:00|12.34|10.62|12.34|10.62|12.35|10.63|12.32|10.6|0
1752122400000|2025-07-10 04:40:00|12.35|10.63|12.33|10.61|12.36|10.64|12.31|10.59|0
1752122700000|2025-07-10 04:45:00|12.34|10.62|12.35|10.63|12.35|10.63|12.33|10.61|0
1752123000000|2025-07-10 04:50:00|12.34|10.61|12.33|10.61|12.36|10.63|12.33|10.61|0
1752123300000|2025-07-10 04:55:00|12.34|10.62|12.34|10.62|12.35|10.63|12.33|10.61|0
1752123600000|2025-07-10 05:00:00|12.33|10.61|12.34|10.62|12.35|10.63|12.31|10.59|0
1752123900000|2025-07-10 05:05:00|12.35|10.63|12.36|10.63|12.36|10.63|12.32|10.6|0
1752124200000|2025-07-10 05:10:00|12.35|10.62|12.33|10.61|12.35|10.62|12.29|10.58|0
1752124500000|2025-07-10 05:15:00|12.32|10.6|12.33|10.61|12.37|10.64|12.31|10.59|0
1752124800000|2025-07-10 05:20:00|12.32|10.6|12.34|10.62|12.35|10.63|12.31|10.59|0
1752125100000|2025-07-10 05:25:00|12.33|10.61|12.32|10.6|12.36|10.64|12.32|10.6|0
1752125400000|2025-07-10 05:30:00|12.31|10.59|12.34|10.62|12.43|10.69|12.3|10.59|0
1752125700000|2025-07-10 05:35:00|12.35|10.63|12.33|10.61|12.35|10.63|12.31|10.6|0
1752126000000|2025-07-10 05:40:00|12.32|10.6|12.33|10.61|12.35|10.63|12.32|10.6|0
1752126300000|2025-07-10 05:45:00|12.34|10.62|12.33|10.61|12.35|10.63|12.29|10.57|0
1752126600000|2025-07-10 05:50:00|12.34|10.62|12.34|10.62|12.36|10.63|12.32|10.6|0
1752126900000|2025-07-10 05:55:00|12.31|10.59|12.32|10.6|12.34|10.62|12.3|10.58|0
1752127200000|2025-07-10 06:00:00|12.38|10.65|12.3|10.59|12.38|10.65|12.22|10.51|0
1752127500000|2025-07-10 06:05:00|12.28|10.57|12.33|10.61|12.37|10.65|12.28|10.57|0
1752127800000|2025-07-10 06:10:00|12.32|10.6|12.33|10.61|12.35|10.63|12.31|10.6|0
1752128100000|2025-07-10 06:15:00|12.34|10.62|12.34|10.61|12.37|10.64|12.31|10.6|0
1752128400000|2025-07-10 06:20:00|12.35|10.62|12.4|10.67|12.4|10.67|12.31|10.59|0
1752128700000|2025-07-10 06:25:00|12.39|10.66|12.32|10.6|12.41|10.68|12.3|10.59|0
1752129000000|2025-07-10 06:30:00|12.31|10.59|12.28|10.57|12.35|10.62|12.25|10.54|0
1752129300000|2025-07-10 06:35:00|12.27|10.56|12.26|10.55|12.29|10.58|12.26|10.55|0
1752129600000|2025-07-10 06:40:00|12.27|10.56|12.28|10.57|12.3|10.58|12.26|10.55|0
1752129900000|2025-07-10 06:45:00|12.29|10.56|12.3|10.58|12.3|10.58|12.26|10.55|0
1752130200000|2025-07-10 06:50:00|12.29|10.57|12.26|10.55|12.31|10.59|12.25|10.54|0
1752130500000|2025-07-10 06:55:00|12.27|10.56|12.24|10.54|12.3|10.58|12.2|10.5|0
1752130800000|2025-07-10 07:00:00|12.23|10.53|12.23|10.52|12.25|10.54|12.19|10.49|0
1752131100000|2025-07-10 07:05:00|12.22|10.51|12.28|10.56|12.3|10.58|12.19|10.49|0
1752131400000|2025-07-10 07:10:00|12.27|10.55|12.28|10.57|12.3|10.58|12.22|10.51|0
1752131700000|2025-07-10 07:15:00|12.29|10.58|12.21|10.5|12.31|10.59|12.2|10.5|0
1752132000000|2025-07-10 07:20:00|12.22|10.51|12.18|10.48|12.23|10.53|12.13|10.44|0
1752132300000|2025-07-10 07:25:00|12.16|10.46|12.11|10.42|12.2|10.5|12.11|10.42|0
1752132600000|2025-07-10 07:30:00|12.12|10.43|12.13|10.44|12.14|10.44|12.1|10.41|0
1752132900000|2025-07-10 07:35:00|12.12|10.43|12.1|10.41|12.14|10.44|12.09|10.41|0
1752133200000|2025-07-10 07:40:00|12.09|10.4|12.06|10.37|12.13|10.44|12.03|10.35|0
1752133500000|2025-07-10 07:45:00|12.07|10.38|12.06|10.38|12.08|10.39|12.04|10.36|0
1752133800000|2025-07-10 07:50:00|12.07|10.39|12.05|10.37|12.1|10.41|12.04|10.36|0
1752134100000|2025-07-10 07:55:00|12.06|10.36|12.03|10.35|12.09|10.4|12|10.33|0
1752134400000|2025-07-10 08:00:00|12.02|10.34|11.94|10.27|12.09|10.41|11.94|10.27|0
1752134700000|2025-07-10 08:05:00|11.95|10.28|11.95|10.28|12|10.33|11.93|10.27|0
1752135000000|2025-07-10 08:10:00|11.96|10.29|11.96|10.29|11.98|10.31|11.94|10.28|0
1752135300000|2025-07-10 08:15:00|11.95|10.28|11.95|10.28|11.97|10.3|11.93|10.27|0
1752135600000|2025-07-10 08:20:00|11.94|10.29|11.86|10.21|11.96|10.29|11.81|10.16|0
1752135900000|2025-07-10 08:25:00|11.85|10.2|11.85|10.2|11.87|10.21|11.84|10.19|0
1752136200000|2025-07-10 08:30:00|11.84|10.19|11.85|10.19|11.87|10.21|11.82|10.17|0
1752136500000|2025-07-10 08:35:00|11.84|10.2|11.85|10.19|11.87|10.21|11.84|10.19|0
1752136800000|2025-07-10 08:40:00|11.84|10.2|11.85|10.19|11.87|10.21|11.83|10.18|0
1752137100000|2025-07-10 08:45:00|11.84|10.2|11.86|10.21|11.88|10.22|11.84|10.19|0
1752137400000|2025-07-10 08:50:00|11.87|10.2|11.85|10.2|11.87|10.22|11.84|10.18|0
1752137700000|2025-07-10 08:55:00|11.86|10.21|11.79|10.15|11.86|10.21|11.78|10.13|0
1752138000000|2025-07-10 09:00:00|11.78|10.14|11.8|10.15|11.82|10.17|11.76|10.12|0
1752138300000|2025-07-10 09:05:00|11.79|10.16|11.82|10.17|11.82|10.17|11.78|10.14|0
1752138600000|2025-07-10 09:10:00|11.81|10.16|11.81|10.16|11.82|10.17|11.79|10.14|0
1752138900000|2025-07-10 09:15:00|11.8|10.17|11.85|10.2|11.89|10.23|11.79|10.15|0
1752139200000|2025-07-10 09:20:00|11.86|10.21|11.96|10.29|11.97|10.3|11.85|10.19|0
1752139500000|2025-07-10 09:25:00|11.94|10.28|11.94|10.27|11.98|10.31|11.94|10.27|0
1752139800000|2025-07-10 09:30:00|11.96|10.29|11.94|10.27|11.99|10.32|11.93|10.26|0
1752140100000|2025-07-10 09:35:00|11.95|10.28|11.96|10.29|11.98|10.31|11.93|10.27|0
1752140400000|2025-07-10 09:40:00|11.97|10.3|11.97|10.3|11.98|10.31|11.94|10.28|0
1752140700000|2025-07-10 09:45:00|11.96|10.29|11.96|10.29|11.99|10.31|11.94|10.27|0
1752141000000|2025-07-10 09:50:00|11.97|10.3|11.96|10.29|11.98|10.3|11.94|10.27|0
1752141300000|2025-07-10 09:55:00|11.97|10.3|11.85|10.2|11.97|10.3|11.83|10.18|0
1752141600000|2025-07-10 10:00:00|11.86|10.21|11.85|10.19|11.88|10.22|11.81|10.16|0
1752141900000|2025-07-10 10:05:00|11.84|10.18|11.85|10.2|11.89|10.23|11.81|10.16|0
1752142200000|2025-07-10 10:10:00|11.86|10.21|11.86|10.2|11.87|10.22|11.85|10.2|0
1752142500000|2025-07-10 10:15:00|11.85|10.21|11.85|10.2|11.88|10.22|11.83|10.18|0
1752142800000|2025-07-10 10:20:00|11.86|10.21|11.86|10.2|11.87|10.21|11.82|10.17|0
1752143100000|2025-07-10 10:25:00|11.85|10.19|11.85|10.19|11.88|10.22|11.84|10.19|0
1752143400000|2025-07-10 10:30:00|11.84|10.2|11.85|10.19|11.86|10.21|11.8|10.16|0
1752143700000|2025-07-10 10:35:00|11.84|10.2|11.86|10.21|11.87|10.21|11.84|10.19|0
1752144000000|2025-07-10 10:40:00|11.87|10.2|11.85|10.2|11.87|10.21|11.84|10.18|0
1752144300000|2025-07-10 10:45:00|11.84|10.19|11.86|10.2|11.87|10.22|11.84|10.19|0
1752144600000|2025-07-10 10:50:00|11.87|10.21|11.85|10.2|11.88|10.23|11.8|10.15|0
1752144900000|2025-07-10 10:55:00|11.84|10.19|11.84|10.19|11.86|10.21|11.84|10.19|0
1752145200000|2025-07-10 11:00:00|11.86|10.2|11.85|10.2|11.88|10.22|11.83|10.18|0
1752145500000|2025-07-10 11:05:00|11.82|10.17|11.76|10.11|11.83|10.18|11.73|10.09|0
1752145800000|2025-07-10 11:10:00|11.75|10.12|11.75|10.11|11.76|10.12|11.72|10.08|0
1752146100000|2025-07-10 11:15:00|11.74|10.1|11.75|10.11|11.77|10.13|11.73|10.09|0
1752146400000|2025-07-10 11:20:00|11.74|10.1|11.74|10.1|11.76|10.12|11.73|10.09|0
1752146700000|2025-07-10 11:25:00|11.73|10.09|11.72|10.08|11.76|10.12|11.72|10.08|0
1752147000000|2025-07-10 11:30:00|11.73|10.09|11.65|10.03|11.77|10.13|11.62|10|0
1752147300000|2025-07-10 11:35:00|11.64|10.02|11.63|10.01|11.65|10.03|11.61|9.99|0
1752147600000|2025-07-10 11:40:00|11.62|10|11.63|10|11.65|10.03|11.61|9.99|0
1752147900000|2025-07-10 11:45:00|11.64|10.01|11.57|9.95|11.65|10.03|11.57|9.95|0
1752148200000|2025-07-10 11:50:00|11.58|9.96|11.51|9.91|11.59|9.97|11.5|9.89|0
1752148500000|2025-07-10 11:55:00|11.5|9.9|11.52|9.91|11.56|9.95|11.5|9.9|0
1752148800000|2025-07-10 12:00:00|11.53|9.92|11.64|10.02|12.52|10.78|11.52|9.91|0
1752149100000|2025-07-10 12:05:00|11.63|10.01|11.65|10.02|11.66|10.04|11.62|10|0
1752149400000|2025-07-10 12:10:00|11.66|10.03|11.64|10.02|11.66|10.03|11.61|9.99|0
1752149700000|2025-07-10 12:15:00|11.65|10.03|11.63|10.01|11.69|10.06|11.62|10|0
1752150000000|2025-07-10 12:20:00|11.64|10.02|11.76|10.12|11.76|10.12|11.63|10.01|0
1752150300000|2025-07-10 12:25:00|11.77|10.13|11.74|10.1|11.78|10.14|11.72|10.09|0
1752150600000|2025-07-10 12:30:00|11.75|10.11|11.64|10.01|13.47|11.67|11.38|9.79|0
1752150900000|2025-07-10 12:35:00|11.63|10.02|11.74|10.1|11.77|10.13|11.61|9.99|0
1752151200000|2025-07-10 12:40:00|11.73|10.09|11.74|10.1|11.76|10.12|11.72|10.09|0
1752151500000|2025-07-10 12:45:00|11.75|10.11|11.83|10.18|11.83|10.18|11.73|10.09|0
1752151800000|2025-07-10 12:50:00|11.81|10.17|11.74|10.1|11.84|10.19|11.73|10.09|0
1752152100000|2025-07-10 12:55:00|11.75|10.11|11.74|10.1|11.78|10.13|11.72|10.09|0
1752152400000|2025-07-10 13:00:00|11.75|10.11|11.69|10.06|11.76|10.12|11.67|10.05|0
1752152700000|2025-07-10 13:05:00|11.7|10.05|11.69|10.06|11.71|10.08|11.67|10.04|0
1752153000000|2025-07-10 13:10:00|11.7|10.07|11.75|10.11|11.75|10.11|11.67|10.04|0
1752153300000|2025-07-10 13:15:00|11.76|10.12|11.69|10.06|11.76|10.12|11.68|10.05|0
1752153600000|2025-07-10 13:20:00|11.68|10.05|11.64|10.01|11.7|10.07|11.62|10|0
1752153900000|2025-07-10 13:25:00|11.65|10.02|11.52|9.91|11.65|10.02|11.52|9.91|0
1752154200000|2025-07-10 13:30:00|11.54|9.93|11.68|10.05|11.74|10.1|11.5|9.89|0
1752154500000|2025-07-10 13:35:00|11.65|10.03|11.66|10.03|11.78|10.14|11.61|9.99|0
1752154800000|2025-07-10 13:40:00|11.7|10.06|11.68|10.05|11.79|10.15|11.65|10.02|0
1752155100000|2025-07-10 13:45:00|11.69|10.06|11.67|10.04|11.75|10.11|11.56|9.95|0
1752155400000|2025-07-10 13:50:00|11.68|10.05|11.66|10.04|11.74|10.1|11.55|9.94|0
1752155700000|2025-07-10 13:55:00|11.69|10.03|11.69|10.06|11.79|10.14|11.58|9.96|0
1752156000000|2025-07-10 14:00:00|11.7|10.05|11.76|10.12|11.88|10.22|11.66|10.03|0
1752156300000|2025-07-10 14:05:00|11.75|10.11|11.73|10.09|11.87|10.21|11.67|10.04|0
1752156600000|2025-07-10 14:10:00|11.72|10.08|11.69|10.06|11.74|10.1|11.6|9.98|0
1752156900000|2025-07-10 14:15:00|11.68|10.05|11.53|9.92|11.71|10.08|11.47|9.87|0
1752157200000|2025-07-10 14:20:00|11.52|9.91|11.66|10.03|11.67|10.04|11.51|9.91|0
1752157500000|2025-07-10 14:25:00|11.67|10.04|11.67|10.04|11.83|10.18|11.67|10.04|0
1752157800000|2025-07-10 14:30:00|11.66|10.03|11.59|9.98|11.71|10.08|11.55|9.94|0
1752158100000|2025-07-10 14:35:00|11.6|9.97|11.42|9.83|11.63|10.01|11.42|9.83|0
1752158400000|2025-07-10 14:40:00|11.43|9.82|11.37|9.79|11.44|9.84|11.3|9.72|0
1752158700000|2025-07-10 14:45:00|11.38|9.77|11.42|9.82|11.46|9.86|11.35|9.77|0
1752159000000|2025-07-10 14:50:00|11.4|9.83|11.32|9.74|11.44|9.84|11.29|9.71|0
1752159300000|2025-07-10 14:55:00|11.33|9.75|11.36|9.77|11.43|9.84|11.3|9.72|0
1752159600000|2025-07-10 15:00:00|11.35|9.78|11.31|9.73|11.39|9.8|11.29|9.71|0
1752159900000|2025-07-10 15:05:00|11.33|9.75|11.34|9.76|11.35|9.77|11.25|9.68|0
1752160200000|2025-07-10 15:10:00|11.33|9.75|11.32|9.74|11.41|9.82|11.27|9.7|0
1752160500000|2025-07-10 15:15:00|11.3|9.73|11.27|9.7|11.33|9.75|11.24|9.67|0
1752160800000|2025-07-10 15:20:00|11.26|9.69|11.25|9.68|11.35|9.77|11.25|9.68|0
1752161100000|2025-07-10 15:25:00|11.24|9.67|11.21|9.65|11.34|9.76|11.17|9.61|0
1752161400000|2025-07-10 15:30:00|11.2|9.64|11.28|9.71|11.34|9.75|11.18|9.62|0
1752161700000|2025-07-10 15:35:00|11.29|9.7|11.27|9.7|11.3|9.72|11.24|9.67|0
1752162000000|2025-07-10 15:40:00|11.28|9.71|11.2|9.64|11.29|9.71|11.19|9.63|0
1752162300000|2025-07-10 15:45:00|11.21|9.65|11.21|9.65|11.23|9.67|11.19|9.63|0
1752162600000|2025-07-10 15:50:00|11.2|9.64|11.29|9.71|11.34|9.76|11.2|9.64|0
1752162900000|2025-07-10 15:55:00|11.3|9.72|11.32|9.74|11.34|9.76|11.28|9.7|0
1752163200000|2025-07-10 16:00:00|11.33|9.75|11.32|9.74|11.35|9.77|11.27|9.7|0
1752163500000|2025-07-10 16:05:00|11.33|9.75|11.28|9.71|11.34|9.76|11.24|9.67|0
1752163800000|2025-07-10 16:10:00|11.32|9.7|11.39|9.8|11.45|9.85|11.31|9.7|0
1752164100000|2025-07-10 16:15:00|11.4|9.81|11.38|9.79|11.48|9.88|11.34|9.76|0
1752164400000|2025-07-10 16:20:00|11.39|9.8|11.31|9.73|11.41|9.82|11.31|9.73|0
1752164700000|2025-07-10 16:25:00|11.3|9.72|11.27|9.7|11.31|9.73|11.25|9.68|0
1752165000000|2025-07-10 16:30:00|11.28|9.69|11.32|9.74|11.35|9.77|11.22|9.65|0
1752165300000|2025-07-10 16:35:00|11.33|9.75|11.3|9.72|11.36|9.78|11.29|9.71|0
1752165600000|2025-07-10 16:40:00|11.31|9.73|11.32|9.74|11.33|9.75|11.2|9.64|0
1752165900000|2025-07-10 16:45:00|11.33|9.75|11.32|9.74|11.34|9.76|11.25|9.68|0
1752166200000|2025-07-10 16:50:00|11.31|9.73|11.27|9.69|11.32|9.74|11.24|9.67|0
1752166500000|2025-07-10 16:55:00|11.28|9.7|11.21|9.65|11.28|9.71|11.19|9.63|0
1752166800000|2025-07-10 17:00:00|11.2|9.64|11.2|9.64|11.25|9.68|11.13|9.58|0
1752167100000|2025-07-10 17:05:00|11.21|9.65|11.11|9.56|11.21|9.65|11.08|9.53|0
1752167400000|2025-07-10 17:10:00|11.12|9.57|11.11|9.56|11.13|9.58|11.07|9.53|0
1752167700000|2025-07-10 17:15:00|11.12|9.57|11.1|9.55|11.18|9.62|11.1|9.55|0
1752168000000|2025-07-10 17:20:00|11.09|9.54|11.12|9.57|11.14|9.58|11.07|9.53|0
1752168300000|2025-07-10 17:25:00|11.11|9.56|11.12|9.57|11.13|9.57|11.08|9.53|0
1752168600000|2025-07-10 17:30:00|11.11|9.56|11.11|9.56|11.13|9.58|11.04|9.5|0
1752168900000|2025-07-10 17:35:00|11.1|9.55|11.11|9.56|11.13|9.58|11.08|9.54|0
1752169200000|2025-07-10 17:40:00|11.12|9.57|11.11|9.56|11.13|9.58|11.08|9.53|0
1752169500000|2025-07-10 17:45:00|11.1|9.55|11.16|9.61|11.17|9.61|11.1|9.55|0
1752169800000|2025-07-10 17:50:00|11.15|9.6|11.1|9.55|11.17|9.62|11.06|9.52|0
1752170100000|2025-07-10 17:55:00|11.09|9.54|11.12|9.57|11.14|9.58|11.08|9.54|0
1752170400000|2025-07-10 18:00:00|11.11|9.56|11.15|9.6|11.19|9.63|11.1|9.55|0
1752170700000|2025-07-10 18:05:00|11.14|9.59|11.17|9.61|11.18|9.62|11.14|9.58|0
1752171000000|2025-07-10 18:10:00|11.16|9.6|11.16|9.61|11.19|9.62|11.14|9.59|0
1752171300000|2025-07-10 18:15:00|11.17|9.6|11.17|9.61|11.18|9.62|11.13|9.58|0
1752171600000|2025-07-10 18:20:00|11.16|9.6|11.11|9.56|11.18|9.62|11.05|9.5|0
1752171900000|2025-07-10 18:25:00|11.1|9.55|11.12|9.57|11.13|9.58|11.08|9.53|0
1752172200000|2025-07-10 18:30:00|11.11|9.56|11.21|9.64|11.23|9.66|11.09|9.55|0
1752172500000|2025-07-10 18:35:00|11.22|9.65|11.21|9.64|11.25|9.68|11.18|9.62|0
1752172800000|2025-07-10 18:40:00|11.23|9.65|11.17|9.61|11.23|9.66|11.15|9.59|0
1752173100000|2025-07-10 18:45:00|11.18|9.62|11.15|9.6|11.25|9.68|11.15|9.59|0
1752173400000|2025-07-10 18:50:00|11.16|9.61|11.21|9.65|11.23|9.67|11.16|9.61|0
1752173700000|2025-07-10 18:55:00|11.22|9.66|11.22|9.65|11.24|9.67|11.2|9.63|0
1752174000000|2025-07-10 19:00:00|11.23|9.66|11.15|9.6|11.25|9.68|11.14|9.58|0
1752174300000|2025-07-10 19:05:00|11.14|9.58|11.17|9.61|11.22|9.66|11.14|9.58|0
1752174600000|2025-07-10 19:10:00|11.18|9.62|11.15|9.6|11.19|9.63|11.14|9.59|0
1752174900000|2025-07-10 19:15:00|11.16|9.62|11.1|9.55|11.19|9.63|11.09|9.55|0
1752175200000|2025-07-10 19:20:00|11.11|9.56|11.11|9.56|11.13|9.58|11.09|9.54|0
1752175500000|2025-07-10 19:25:00|11.12|9.55|11.18|9.62|11.19|9.63|11.08|9.54|0
1752175800000|2025-07-10 19:30:00|11.17|9.61|11.15|9.59|11.19|9.63|11.13|9.57|0
1752176100000|2025-07-10 19:35:00|11.16|9.6|11.11|9.56|11.17|9.61|11.08|9.54|0
1752176400000|2025-07-10 19:40:00|11.1|9.55|11.14|9.58|11.14|9.59|11.05|9.51|0
1752176700000|2025-07-10 19:45:00|11.13|9.57|11.2|9.64|11.27|9.7|11.08|9.54|0
1752177000000|2025-07-10 19:50:00|11.21|9.73|11.37|9.79|11.43|9.84|11.21|9.65|0
1752177300000|2025-07-10 19:55:00|11.32|9.74|11.18|9.62|11.32|9.74|11.17|9.61|0
1752177600000|2025-07-10 20:00:00|11.24|9.67|11.26|9.69|11.29|9.72|11.19|9.63|0
1752177900000|2025-07-10 20:05:00|11.27|9.7|11.33|9.75|11.33|9.75|11.23|9.67|0
1752178200000|2025-07-10 20:10:00|11.32|9.74|11.36|9.78|11.4|9.81|11.31|9.74|0
1752178500000|2025-07-10 20:15:00|11.37|9.76|11.32|9.74|11.38|9.8|11.31|9.73|0
1752178800000|2025-07-10 20:20:00|11.33|9.75|11.31|9.73|11.33|9.75|11.3|9.73|0
1752179100000|2025-07-10 20:25:00|11.33|9.75|11.31|9.73|11.33|9.75|11.3|9.72|0
1752179400000|2025-07-10 20:30:00|11.32|9.74|11.26|9.69|11.34|9.76|11.25|9.68|0
1752179700000|2025-07-10 20:35:00|11.25|9.68|11.2|9.64|11.26|9.69|11.2|9.63|0
1752180000000|2025-07-10 20:40:00|11.18|9.63|11.21|9.65|11.23|9.66|11.18|9.62|0
1752180300000|2025-07-10 20:45:00|11.22|9.64|11.21|9.65|11.23|9.66|11.19|9.63|0
1752180600000|2025-07-10 20:50:00|11.22|9.66|11.28|9.71|11.28|9.71|11.21|9.64|0
1752180900000|2025-07-10 20:55:00|11.27|9.7|11.28|9.7|11.29|9.71|11.26|9.69|0
1752181200000|2025-07-10 21:00:00|11.27|9.71|11.28|9.7|11.29|9.71|11.27|9.7|0
1752181500000|2025-07-10 21:05:00|11.27|9.69|11.27|9.69|11.27|9.7|11.26|9.69|0
1752181800000|2025-07-10 21:10:00|11.28|9.7|11.25|9.68|11.28|9.7|11.24|9.67|0
1752182100000|2025-07-10 21:15:00|11.24|9.67|11.25|9.68|11.27|9.7|11.23|9.66|0
1752182400000|2025-07-10 21:20:00|11.26|9.69|11.29|9.71|11.29|9.71|11.25|9.68|0
1752182700000|2025-07-10 21:25:00|11.28|9.72|11.28|9.7|11.3|9.72|11.27|9.69|0
1752183000000|2025-07-10 21:30:00|11.27|9.68|11.27|9.69|11.27|9.69|11.24|9.67|0
1752183300000|2025-07-10 21:35:00|11.26|9.7|11.27|9.7|11.27|9.7|11.26|9.7|0
1752183600000|2025-07-10 21:40:00|11.29|9.71|11.28|9.7|11.29|9.71|11.27|9.7|0
1752183900000|2025-07-10 21:45:00|11.29|9.71|11.27|9.7|11.29|9.71|11.27|9.7|0
1752184200000|2025-07-10 21:50:00|11.28|9.69|11.26|9.69|11.28|9.69|11.26|9.69|0
1752184500000|2025-07-10 21:55:00|11.25|9.68|11.26|9.69|11.26|9.69|11.25|9.68|0
1752184800000|2025-07-10 22:00:00|11.23|9.68|11.15|9.59|11.25|9.68|11.14|9.58|0
1752185100000|2025-07-10 22:05:00|11.13|9.58|11.12|9.57|11.15|9.6|11.11|9.56|0
1752185400000|2025-07-10 22:10:00|11.13|9.58|11.1|9.55|11.14|9.58|11.07|9.53|0
1752185700000|2025-07-10 22:15:00|11.09|9.54|11.05|9.51|11.09|9.54|11.05|9.51|0
1752186000000|2025-07-10 22:20:00|11.06|9.52|11.08|9.54|11.1|9.55|11.05|9.51|0
1752186300000|2025-07-10 22:25:00|11.07|9.53|11.08|9.53|11.09|9.55|11.06|9.52|0
1752186600000|2025-07-10 22:30:00|11.09|9.54|11.11|9.56|11.13|9.58|11.09|9.54|0
1752186900000|2025-07-10 22:35:00|11.1|9.55|11.11|9.56|11.13|9.57|11.09|9.55|0
1752187200000|2025-07-10 22:40:00|11.12|9.57|11.09|9.54|11.12|9.57|11.08|9.54|0
1752187500000|2025-07-10 22:45:00|11.08|9.53|11.07|9.52|11.1|9.55|11.06|9.51|0
1752187800000|2025-07-10 22:50:00|11.06|9.53|11.02|9.48|11.06|9.53|11.01|9.47|0
1752188100000|2025-07-10 22:55:00|11.01|9.47|11.01|9.48|11.04|9.5|11.01|9.47|0
1752188400000|2025-07-10 23:00:00|11|9.47|10.98|9.45|11|9.48|10.97|9.44|0
1752188700000|2025-07-10 23:05:00|10.99|9.46|10.98|9.45|11|9.46|10.98|9.45|0
1752189000000|2025-07-10 23:10:00|10.97|9.44|11|9.47|11.02|9.48|10.97|9.44|0
1752189300000|2025-07-10 23:15:00|11.01|9.48|11.03|9.49|11.03|9.49|11|9.48|0
1752189600000|2025-07-10 23:20:00|11.02|9.5|11.03|9.49|11.05|9.51|11.02|9.49|0
1752189900000|2025-07-10 23:25:00|11.04|9.5|11.03|9.49|11.04|9.5|11.02|9.48|0
1752190200000|2025-07-10 23:30:00|11.02|9.48|11.01|9.48|11.02|9.48|10.98|9.45|0
1752190500000|2025-07-10 23:35:00|11.02|9.47|11.02|9.48|11.04|9.5|11.02|9.47|0
1752190800000|2025-07-10 23:40:00|11.03|9.49|11.02|9.49|11.03|9.49|11.01|9.47|0
1752191100000|2025-07-10 23:45:00|11.03|9.48|10.98|9.45|11.03|9.48|10.97|9.44|0
1752191400000|2025-07-10 23:50:00|10.97|9.44|10.93|9.41|10.97|9.44|10.92|9.4|0
1752191700000|2025-07-10 23:55:00|10.94|9.42|10.95|9.42|10.95|9.42|10.93|9.41|0
1752192000000|2025-07-11 00:00:00|10.94|9.41|11.06|9.52|11.09|9.55|10.94|9.41|0
1752192300000|2025-07-11 00:05:00|11.08|9.53|11.16|9.6|11.25|9.68|11.08|9.53|0
1752192600000|2025-07-11 00:10:00|11.17|9.61|11.27|9.7|11.29|9.71|11.16|9.6|0
1752192900000|2025-07-11 00:15:00|11.28|9.71|11.65|10.02|11.66|10.03|11.26|9.69|0
1752193200000|2025-07-11 00:20:00|11.66|10.03|12.17|10.47|12.22|10.51|11.65|10.02|0
1752193500000|2025-07-11 00:25:00|12.16|10.49|12.28|10.57|12.63|10.87|12.11|10.42|0
1752193800000|2025-07-11 00:30:00|12.27|10.56|12.21|10.51|12.5|10.76|12.19|10.49|0
1752194100000|2025-07-11 00:35:00|12.22|10.49|12.24|10.53|12.26|10.55|12.08|10.4|0
1752194400000|2025-07-11 00:40:00|12.25|10.54|12.53|10.78|12.53|10.78|12.23|10.52|0
1752194700000|2025-07-11 00:45:00|12.54|10.79|12.56|10.81|12.67|10.9|12.49|10.75|0
1752195000000|2025-07-11 00:50:00|12.54|10.79|12.57|10.82|12.67|10.9|12.51|10.76|0
1752195300000|2025-07-11 00:55:00|12.59|10.83|12.6|10.84|12.83|11.04|12.31|10.59|0
1752195600000|2025-07-11 01:00:00|12.59|10.83|12.6|10.84|12.63|10.87|12.39|10.66|0
1752195900000|2025-07-11 01:05:00|12.56|10.81|12.53|10.78|12.61|10.85|12.49|10.75|0
1752196200000|2025-07-11 01:10:00|12.56|10.81|12.55|10.8|12.63|10.87|12.53|10.78|0
1752196500000|2025-07-11 01:15:00|12.54|10.79|12.57|10.81|12.61|10.85|12.51|10.77|0
1752196800000|2025-07-11 01:20:00|12.56|10.79|12.36|10.64|12.57|10.82|12.2|10.49|0
1752197100000|2025-07-11 01:25:00|12.37|10.65|12.35|10.62|12.39|10.66|12.32|10.6|0
1752197400000|2025-07-11 01:30:00|12.34|10.61|12.3|10.59|12.38|10.65|12.27|10.56|0
1752197700000|2025-07-11 01:35:00|12.31|10.58|12.29|10.57|12.33|10.61|12.27|10.56|0
1752198000000|2025-07-11 01:40:00|12.28|10.59|12.27|10.56|12.33|10.61|12.26|10.55|0
1752198300000|2025-07-11 01:45:00|12.26|10.55|12.28|10.57|12.33|10.61|12.26|10.55|0
1752198600000|2025-07-11 01:50:00|12.29|10.56|12.24|10.53|12.31|10.59|12.22|10.52|0
1752198900000|2025-07-11 01:55:00|12.23|10.52|12.19|10.49|12.28|10.57|12.19|10.49|0
1752199200000|2025-07-11 02:00:00|12.2|10.5|12.23|10.52|12.26|10.55|12.18|10.48|0
1752199500000|2025-07-11 02:05:00|12.24|10.54|12.25|10.54|12.28|10.56|12.2|10.5|0
1752199800000|2025-07-11 02:10:00|12.27|10.55|12.23|10.52|12.27|10.55|12.22|10.51|0
1752200100000|2025-07-11 02:15:00|12.22|10.51|12.23|10.52|12.26|10.55|12.2|10.5|0
1752200400000|2025-07-11 02:20:00|12.22|10.54|12.29|10.58|12.3|10.59|12.22|10.52|0
1752200700000|2025-07-11 02:25:00|12.28|10.57|12.23|10.52|12.31|10.59|12.19|10.49|0
1752201000000|2025-07-11 02:30:00|12.22|10.53|12.18|10.48|12.25|10.54|12.16|10.46|0
1752201300000|2025-07-11 02:35:00|12.17|10.47|12.17|10.47|12.19|10.49|12.15|10.46|0
1752201600000|2025-07-11 02:40:00|12.18|10.48|12.07|10.39|12.21|10.5|12.07|10.39|0
1752201900000|2025-07-11 02:45:00|12.08|10.38|12.12|10.43|12.14|10.44|12.06|10.38|0
1752202200000|2025-07-11 02:50:00|12.11|10.42|11.92|10.25|12.12|10.43|11.85|10.2|0
1752202500000|2025-07-11 02:55:00|11.93|10.26|11.9|10.24|11.93|10.26|11.89|10.23|0
1752202800000|2025-07-11 03:00:00|11.89|10.23|11.79|10.14|11.93|10.26|11.75|10.11|0
1752203100000|2025-07-11 03:05:00|11.78|10.15|11.78|10.14|11.82|10.17|11.73|10.09|0
1752203400000|2025-07-11 03:10:00|11.79|10.15|11.74|10.1|11.81|10.17|11.73|10.09|0
1752203700000|2025-07-11 03:15:00|11.75|10.11|11.78|10.13|11.83|10.18|11.75|10.11|0
1752204000000|2025-07-11 03:20:00|11.77|10.12|11.75|10.11|11.8|10.16|11.72|10.08|0
1752204300000|2025-07-11 03:25:00|11.74|10.1|11.69|10.06|11.75|10.11|11.68|10.05|0
1752204600000|2025-07-11 03:30:00|11.7|10.07|11.69|10.06|11.73|10.1|11.68|10.05|0
1752204900000|2025-07-11 03:35:00|11.7|10.07|11.7|10.06|11.71|10.08|11.67|10.04|0
1752205200000|2025-07-11 03:40:00|11.69|10.07|11.7|10.07|11.71|10.07|11.67|10.04|0
1752205500000|2025-07-11 03:45:00|11.69|10.06|11.69|10.06|11.71|10.08|11.67|10.04|0
1752205800000|2025-07-11 03:50:00|11.7|10.07|11.68|10.05|11.71|10.08|11.67|10.04|0
1752206100000|2025-07-11 03:55:00|11.67|10.04|11.69|10.06|11.7|10.07|11.67|10.04|0
1752206400000|2025-07-11 04:00:00|11.7|10.07|11.72|10.08|11.72|10.08|11.68|10.05|0
1752206700000|2025-07-11 04:05:00|11.71|10.07|11.68|10.05|11.72|10.08|11.68|10.05|0
1752207000000|2025-07-11 04:10:00|11.69|10.06|11.7|10.07|11.72|10.08|11.68|10.05|0
1752207300000|2025-07-11 04:15:00|11.71|10.06|11.7|10.07|11.71|10.07|11.68|10.05|0
1752207600000|2025-07-11 04:20:00|11.69|10.06|11.63|10|11.69|10.06|11.61|9.99|0
1752207900000|2025-07-11 04:25:00|11.62|10.01|11.64|10.02|11.66|10.04|11.62|10|0
1752208200000|2025-07-11 04:30:00|11.63|10|11.66|10.03|11.68|10.05|11.62|10|0
1752208500000|2025-07-11 04:35:00|11.64|10.01|11.61|9.99|11.65|10.03|11.6|9.99|0
1752208800000|2025-07-11 04:40:00|11.62|10|11.69|10.06|11.71|10.08|11.61|9.99|0
1752209100000|2025-07-11 04:45:00|11.7|10.07|11.7|10.06|11.71|10.08|11.68|10.05|0
1752209400000|2025-07-11 04:50:00|11.69|10.07|11.74|10.11|11.77|10.12|11.69|10.06|0
1752209700000|2025-07-11 04:55:00|11.76|10.12|11.69|10.06|11.78|10.13|11.68|10.05|0
1752210000000|2025-07-11 05:00:00|11.65|10.03|11.69|10.06|11.7|10.07|11.64|10.02|0
1752210300000|2025-07-11 05:05:00|11.68|10.05|11.68|10.05|11.71|10.07|11.66|10.03|0
1752210600000|2025-07-11 05:10:00|11.69|10.06|11.7|10.07|11.72|10.08|11.68|10.05|0
1752210900000|2025-07-11 05:15:00|11.69|10.06|11.79|10.15|11.81|10.16|11.68|10.05|0
1752211200000|2025-07-11 05:20:00|11.81|10.14|11.81|10.16|11.81|10.16|11.78|10.14|0
1752211500000|2025-07-11 05:25:00|11.8|10.17|11.69|10.06|11.8|10.17|11.68|10.05|0
1752211800000|2025-07-11 05:30:00|11.7|10.07|11.76|10.12|11.76|10.12|11.66|10.04|0
1752212100000|2025-07-11 05:35:00|11.75|10.11|11.75|10.11|11.76|10.12|11.73|10.1|0
1752212400000|2025-07-11 05:40:00|11.76|10.12|11.86|10.2|11.87|10.21|11.74|10.1|0
1752212700000|2025-07-11 05:45:00|11.85|10.21|11.76|10.12|11.89|10.23|11.73|10.1|0
1752213000000|2025-07-11 05:50:00|11.75|10.11|11.79|10.15|11.84|10.18|11.75|10.11|0
1752213300000|2025-07-11 05:55:00|11.8|10.16|12.02|10.35|12.04|10.36|11.8|10.15|0
1752213600000|2025-07-11 06:00:00|12.01|10.34|12|10.33|12.05|10.37|11.97|10.3|0
1752213900000|2025-07-11 06:05:00|11.99|10.32|11.81|10.16|12.01|10.34|11.79|10.15|0
1752214200000|2025-07-11 06:10:00|11.8|10.15|11.92|10.25|11.93|10.27|11.79|10.14|0
1752214500000|2025-07-11 06:15:00|11.91|10.24|11.91|10.25|11.93|10.27|11.89|10.23|0
1752214800000|2025-07-11 06:20:00|11.92|10.26|11.86|10.2|11.92|10.26|11.84|10.18|0
1752215100000|2025-07-11 06:25:00|11.85|10.18|11.84|10.18|11.88|10.22|11.83|10.18|0
1752215400000|2025-07-11 06:30:00|11.83|10.19|11.9|10.24|11.93|10.26|11.83|10.18|0
1752215700000|2025-07-11 06:35:00|11.89|10.23|11.96|10.29|11.97|10.3|11.89|10.23|0
1752216000000|2025-07-11 06:40:00|11.95|10.3|11.98|10.31|11.99|10.31|11.92|10.25|0
1752216300000|2025-07-11 06:45:00|11.99|10.32|11.97|10.3|11.99|10.32|11.93|10.27|0
1752216600000|2025-07-11 06:50:00|11.96|10.29|11.96|10.29|11.98|10.3|11.94|10.27|0
1752216900000|2025-07-11 06:55:00|11.97|10.3|11.86|10.2|11.98|10.31|11.83|10.18|0
1752217200000|2025-07-11 07:00:00|11.85|10.21|11.92|10.25|11.93|10.26|11.77|10.13|0
1752217500000|2025-07-11 07:05:00|11.9|10.24|12.01|10.33|12.03|10.35|11.88|10.22|0
1752217800000|2025-07-11 07:10:00|12|10.34|12.18|10.48|12.2|10.49|11.98|10.31|0
1752218100000|2025-07-11 07:15:00|12.16|10.46|12.18|10.48|12.19|10.49|12.06|10.38|0
1752218400000|2025-07-11 07:20:00|12.17|10.47|12.29|10.57|12.29|10.57|12.1|10.41|0
1752218700000|2025-07-11 07:25:00|12.3|10.58|12.16|10.46|12.31|10.59|12.16|10.46|0
1752219000000|2025-07-11 07:30:00|12.15|10.44|12.17|10.47|12.23|10.52|12.13|10.44|0
1752219300000|2025-07-11 07:35:00|12.16|10.46|12.17|10.47|12.2|10.5|12.08|10.39|0
1752219600000|2025-07-11 07:40:00|12.16|10.46|12.33|10.61|12.38|10.65|12.16|10.46|0
1752219900000|2025-07-11 07:45:00|12.34|10.62|12.42|10.69|12.44|10.7|12.32|10.6|0
1752220200000|2025-07-11 07:50:00|12.43|10.7|12.62|10.86|12.63|10.87|12.42|10.68|0
1752220500000|2025-07-11 07:55:00|12.63|10.87|12.7|10.93|12.7|10.93|12.56|10.81|0
1752220800000|2025-07-11 08:00:00|12.68|10.91|12.83|11.04|12.83|11.04|12.56|10.81|0
1752221100000|2025-07-11 08:05:00|12.82|11.05|12.83|11.04|12.91|11.11|12.77|10.99|0
1752221400000|2025-07-11 08:10:00|12.84|11.05|12.92|11.12|12.94|11.14|12.83|11.04|0
1752221700000|2025-07-11 08:15:00|12.93|11.13|12.93|11.13|13.02|11.22|12.87|11.07|0
1752222000000|2025-07-11 08:20:00|12.92|11.12|12.96|11.16|12.99|11.19|12.89|11.09|0
1752222300000|2025-07-11 08:25:00|12.97|11.17|12.86|11.06|12.97|11.17|12.84|11.05|0
1752222600000|2025-07-11 08:30:00|12.88|11.08|12.92|11.12|12.93|11.13|12.84|11.05|0
1752222900000|2025-07-11 08:35:00|12.91|11.11|12.91|11.11|12.92|11.12|12.87|11.08|0
1752223200000|2025-07-11 08:40:00|12.92|11.12|12.92|11.12|12.94|11.14|12.88|11.08|0
1752223500000|2025-07-11 08:45:00|12.91|11.11|12.86|11.06|12.92|11.12|12.81|11.03|0
1752223800000|2025-07-11 08:50:00|12.85|11.07|12.8|11.01|12.87|11.07|12.77|10.99|0
1752224100000|2025-07-11 08:55:00|12.81|11.02|12.83|11.04|12.83|11.04|12.78|11|0
1752224400000|2025-07-11 09:00:00|12.81|11.02|12.76|10.98|12.83|11.04|12.73|10.95|0
1752224700000|2025-07-11 09:05:00|12.75|10.97|12.77|10.99|12.8|11.01|12.71|10.93|0
1752225000000|2025-07-11 09:10:00|12.76|10.98|12.81|11.02|12.83|11.04|12.75|10.97|0
1752225300000|2025-07-11 09:15:00|12.8|11.03|12.81|11.02|12.84|11.05|12.77|10.99|0
1752225600000|2025-07-11 09:20:00|12.82|11.03|12.96|11.16|12.99|11.19|12.79|11.01|0
1752225900000|2025-07-11 09:25:00|13.01|11.21|13.09|11.29|13.14|11.34|13|11.2|0
1752226200000|2025-07-11 09:30:00|13.08|11.28|13.14|11.34|13.19|11.39|13.07|11.27|0
1752226500000|2025-07-11 09:35:00|13.16|11.36|13.12|11.32|13.19|11.39|13.07|11.27|0
1752226800000|2025-07-11 09:40:00|13.11|11.31|13.07|11.27|13.11|11.31|13.03|11.23|0
1752227100000|2025-07-11 09:45:00|13.06|11.26|13.06|11.26|13.1|11.3|13.04|11.24|0
1752227400000|2025-07-11 09:50:00|13.07|11.27|13.11|11.31|13.13|11.33|13.04|11.24|0
1752227700000|2025-07-11 09:55:00|13.1|11.3|13.36|11.56|13.37|11.57|13.08|11.28|0
1752228000000|2025-07-11 10:00:00|13.37|11.57|13.35|11.55|13.44|11.64|13.31|11.51|0
1752228300000|2025-07-11 10:05:00|13.36|11.56|13.29|11.49|13.39|11.59|13.26|11.46|0
1752228600000|2025-07-11 10:10:00|13.31|11.51|13.26|11.46|13.31|11.51|13.23|11.43|0
1752228900000|2025-07-11 10:15:00|13.27|11.47|13.3|11.5|13.35|11.55|13.19|11.39|0
1752229200000|2025-07-11 10:20:00|13.31|11.51|13.3|11.5|13.36|11.56|13.26|11.46|0
1752229500000|2025-07-11 10:25:00|13.31|11.51|13.28|11.48|13.34|11.54|13.28|11.48|0
1752229800000|2025-07-11 10:30:00|13.29|11.49|13.36|11.56|13.36|11.56|13.24|11.44|0
1752230100000|2025-07-11 10:35:00|13.38|11.58|13.36|11.56|13.39|11.59|13.33|11.53|0
1752230400000|2025-07-11 10:40:00|13.37|11.57|13.34|11.54|13.42|11.62|13.32|11.52|0
1752230700000|2025-07-11 10:45:00|13.35|11.55|13.37|11.57|13.38|11.58|13.32|11.52|0
1752231000000|2025-07-11 10:50:00|13.39|11.59|13.33|11.53|13.39|11.59|13.28|11.48|0
1752231300000|2025-07-11 10:55:00|13.37|11.57|13.35|11.55|13.38|11.58|13.29|11.49|0
1752231600000|2025-07-11 11:00:00|13.33|11.53|13.25|11.45|13.37|11.57|13.23|11.43|0
1752231900000|2025-07-11 11:05:00|13.26|11.46|13.15|11.35|13.29|11.49|13.13|11.33|0
1752232200000|2025-07-11 11:10:00|13.14|11.34|13|11.2|13.15|11.35|12.98|11.18|0
1752232500000|2025-07-11 11:15:00|12.99|11.19|12.8|11.01|13.03|11.23|12.77|10.99|0
1752232800000|2025-07-11 11:20:00|12.79|11.02|12.81|11.02|12.83|11.04|12.76|10.98|0
1752233100000|2025-07-11 11:25:00|12.8|11.01|12.7|10.93|12.81|11.02|12.67|10.9|0
1752233400000|2025-07-11 11:30:00|12.69|10.92|12.64|10.87|12.7|10.93|12.61|10.85|0
1752233700000|2025-07-11 11:35:00|12.65|10.88|12.52|10.77|12.66|10.89|12.52|10.77|0
1752234000000|2025-07-11 11:40:00|12.53|10.78|12.58|10.82|12.62|10.86|12.53|10.78|0
1752234300000|2025-07-11 11:45:00|12.59|10.83|12.62|10.86|12.66|10.9|12.59|10.83|0
1752234600000|2025-07-11 11:50:00|12.63|10.87|12.55|10.8|12.65|10.89|12.5|10.76|0
1752234900000|2025-07-11 11:55:00|12.53|10.78|12.59|10.84|12.6|10.85|12.51|10.76|0
1752235200000|2025-07-11 12:00:00|12.6|11.07|12.65|10.88|12.86|11.07|11.36|9.77|0
1752235500000|2025-07-11 12:05:00|12.66|10.89|12.65|10.88|12.67|10.9|12.6|10.85|0
1752235800000|2025-07-11 12:10:00|12.66|10.89|12.63|10.87|12.67|10.9|12.61|10.85|0
1752236100000|2025-07-11 12:15:00|12.64|10.88|12.67|10.9|12.67|10.9|12.62|10.86|0
1752236400000|2025-07-11 12:20:00|12.68|10.91|12.87|11.07|12.89|11.09|12.64|10.88|0
1752236700000|2025-07-11 12:25:00|12.88|11.08|12.86|11.07|12.88|11.09|12.83|11.04|0
1752237000000|2025-07-11 12:30:00|12.87|10.93|12.85|11.06|12.97|11.17|12.71|10.93|0
1752237300000|2025-07-11 12:35:00|12.84|11.05|12.86|11.06|12.91|11.11|12.82|11.03|0
1752237600000|2025-07-11 12:40:00|12.87|11.07|12.84|11.05|12.89|11.09|12.83|11.04|0
1752237900000|2025-07-11 12:45:00|12.86|11.07|12.76|10.98|12.9|11.1|12.72|10.94|0
1752238200000|2025-07-11 12:50:00|12.75|10.97|12.7|10.93|12.78|11|12.69|10.92|0
1752238500000|2025-07-11 12:55:00|12.71|10.94|12.7|10.93|12.74|10.97|12.67|10.9|0
1752238800000|2025-07-11 13:00:00|12.71|10.94|12.7|10.92|12.75|10.97|12.65|10.89|0
1752239100000|2025-07-11 13:05:00|12.71|10.93|12.7|10.92|12.73|10.95|12.68|10.91|0
1752239400000|2025-07-11 13:10:00|12.69|10.91|12.8|11.01|12.84|11.04|12.68|10.91|0
1752239700000|2025-07-11 13:15:00|12.79|11|12.86|11.06|12.89|11.09|12.69|10.92|0
1752240000000|2025-07-11 13:20:00|12.85|11.05|12.82|11.03|12.9|11.1|12.81|11.02|0
1752240300000|2025-07-11 13:25:00|12.79|11|12.71|10.94|12.83|11.04|12.69|10.92|0
1752240600000|2025-07-11 13:30:00|12.64|10.87|12.43|10.7|12.64|10.87|12.4|10.67|0
1752240900000|2025-07-11 13:35:00|12.44|10.71|12.53|10.78|12.6|10.84|12.39|10.66|0
1752241200000|2025-07-11 13:40:00|12.54|10.79|12.61|10.85|12.67|10.9|12.48|10.74|0
1752241500000|2025-07-11 13:45:00|12.62|10.86|12.34|10.62|12.75|10.97|12.27|10.56|0
1752241800000|2025-07-11 13:50:00|12.36|10.64|12.32|10.6|12.39|10.66|12.22|10.52|0
1752242100000|2025-07-11 13:55:00|12.33|10.61|12.14|10.44|12.35|10.63|12.09|10.41|0
1752242400000|2025-07-11 14:00:00|12.13|10.45|12.12|10.43|12.22|10.52|12.08|10.4|0
1752242700000|2025-07-11 14:05:00|12.13|10.44|12.11|10.42|12.19|10.49|11.95|10.28|0
1752243000000|2025-07-11 14:10:00|12.1|10.43|11.98|10.31|12.17|10.48|11.94|10.28|0
1752243300000|2025-07-11 14:15:00|11.99|10.32|11.92|10.26|12.03|10.35|11.86|10.21|0
1752243600000|2025-07-11 14:20:00|11.9|10.24|11.73|10.1|11.94|10.27|11.72|10.09|0
1752243900000|2025-07-11 14:25:00|11.74|10.11|11.7|10.07|11.78|10.13|11.66|10.03|0
1752244200000|2025-07-11 14:30:00|11.74|10.1|11.76|10.12|11.8|10.16|11.67|10.04|0
1752244500000|2025-07-11 14:35:00|11.75|10.11|11.79|10.15|11.8|10.15|11.66|10.04|0
1752244800000|2025-07-11 14:40:00|11.8|10.16|11.9|10.24|11.92|10.26|11.78|10.13|0
1752245100000|2025-07-11 14:45:00|11.91|10.25|11.9|10.24|11.98|10.31|11.87|10.21|0
1752245400000|2025-07-11 14:50:00|11.89|10.23|11.96|10.29|12.04|10.36|11.82|10.17|0
1752245700000|2025-07-11 14:55:00|11.97|10.3|11.95|10.28|12.04|10.36|11.93|10.27|0
1752246000000|2025-07-11 15:00:00|11.96|10.29|12.03|10.35|12.03|10.35|11.89|10.23|0
1752246300000|2025-07-11 15:05:00|12.04|10.36|12.1|10.41|12.15|10.46|11.98|10.31|0
1752246600000|2025-07-11 15:10:00|12.11|10.42|12.28|10.57|12.29|10.57|12.07|10.38|0
1752246900000|2025-07-11 15:15:00|12.29|10.58|12.13|10.44|12.34|10.62|12.12|10.43|0
1752247200000|2025-07-11 15:20:00|12.12|10.43|12.13|10.44|12.15|10.45|11.97|10.3|0
1752247500000|2025-07-11 15:25:00|12.15|10.45|12.08|10.4|12.22|10.52|12.05|10.37|0
1752247800000|2025-07-11 15:30:00|12.09|10.41|11.96|10.29|12.09|10.41|11.9|10.24|0
1752248100000|2025-07-11 15:35:00|11.97|10.3|11.8|10.15|11.97|10.3|11.79|10.14|0
1752248400000|2025-07-11 15:40:00|11.79|10.14|11.72|10.09|11.81|10.16|11.63|10.01|0
1752248700000|2025-07-11 15:45:00|11.71|10.08|11.86|10.2|11.89|10.23|11.7|10.07|0
1752249000000|2025-07-11 15:50:00|11.87|10.21|11.93|10.27|12.01|10.34|11.83|10.18|0
1752249300000|2025-07-11 15:55:00|11.94|10.3|12.01|10.33|12.08|10.39|11.93|10.27|0
1752249600000|2025-07-11 16:00:00|12.02|10.34|12.11|10.42|12.14|10.45|11.92|10.25|0
1752249900000|2025-07-11 16:05:00|12.1|10.41|12.15|10.45|12.21|10.51|12.07|10.39|0
1752250200000|2025-07-11 16:10:00|12.16|10.46|12.08|10.39|12.23|10.52|12.07|10.38|0
1752250500000|2025-07-11 16:15:00|12.07|10.38|12.06|10.38|12.12|10.43|11.96|10.29|0
1752250800000|2025-07-11 16:20:00|12.05|10.37|11.92|10.25|12.13|10.44|11.88|10.22|0
1752251100000|2025-07-11 16:25:00|11.93|10.26|11.9|10.24|12.01|10.33|11.89|10.23|0
1752251400000|2025-07-11 16:30:00|11.91|10.25|11.88|10.22|11.95|10.29|11.83|10.18|0
1752251700000|2025-07-11 16:35:00|11.89|10.23|11.79|10.15|11.93|10.27|11.78|10.14|0
1752252000000|2025-07-11 16:40:00|11.78|10.14|11.95|10.28|11.99|10.31|11.76|10.12|0
1752252300000|2025-07-11 16:45:00|11.96|10.29|11.94|10.28|11.99|10.32|11.87|10.22|0
1752252600000|2025-07-11 16:50:00|11.93|10.27|11.84|10.19|11.95|10.28|11.83|10.18|0
1752252900000|2025-07-11 16:55:00|11.83|10.18|11.74|10.1|11.83|10.18|11.71|10.08|0
1752253200000|2025-07-11 17:00:00|11.72|10.09|11.7|10.07|11.82|10.17|11.67|10.04|0
1752253500000|2025-07-11 17:05:00|11.71|10.08|11.7|10.06|11.73|10.09|11.64|10.02|0
1752253800000|2025-07-11 17:10:00|11.69|10.07|11.68|10.05|11.72|10.08|11.66|10.03|0
1752254100000|2025-07-11 17:15:00|11.69|10.06|11.69|10.06|11.73|10.1|11.65|10.02|0
1752254400000|2025-07-11 17:20:00|11.68|10.05|11.69|10.06|11.72|10.08|11.66|10.03|0
1752254700000|2025-07-11 17:25:00|11.71|10.08|11.69|10.06|11.72|10.08|11.65|10.02|0
1752255000000|2025-07-11 17:30:00|11.7|10.07|11.71|10.08|11.73|10.09|11.63|10.01|0
1752255300000|2025-07-11 17:35:00|11.68|10.05|11.83|10.18|11.9|10.24|11.65|10.03|0
1752255600000|2025-07-11 17:40:00|11.84|10.19|11.87|10.22|11.93|10.27|11.76|10.12|0
1752255900000|2025-07-11 17:45:00|11.85|10.2|11.78|10.14|11.85|10.2|11.76|10.12|0
1752256200000|2025-07-11 17:50:00|11.79|10.15|11.74|10.1|11.81|10.16|11.68|10.05|0
1752256500000|2025-07-11 17:55:00|11.73|10.09|11.64|10.02|11.75|10.11|11.62|10|0
1752256800000|2025-07-11 18:00:00|11.65|10.01|11.64|10.02|11.68|10.05|11.58|9.97|0
1752257100000|2025-07-11 18:05:00|11.65|10.03|11.65|10.03|11.65|10.03|11.56|9.95|0
1752257400000|2025-07-11 18:10:00|11.66|10.04|11.59|9.98|11.71|10.07|11.53|9.92|0
1752257700000|2025-07-11 18:15:00|11.6|9.97|11.63|10.01|11.67|10.04|11.57|9.95|0
1752258000000|2025-07-11 18:20:00|11.64|10|11.63|10|11.66|10.04|11.57|9.96|0
1752258300000|2025-07-11 18:25:00|11.62|9.99|11.69|10.06|11.71|10.08|11.56|9.94|0
1752258600000|2025-07-11 18:30:00|11.68|10.05|11.6|9.98|11.71|10.07|11.55|9.94|0
1752258900000|2025-07-11 18:35:00|11.59|9.97|11.58|9.97|11.6|9.98|11.5|9.9|0
1752259200000|2025-07-11 18:40:00|11.57|9.96|11.47|9.87|11.58|9.97|11.47|9.87|0
1752259500000|2025-07-11 18:45:00|11.46|9.86|11.52|9.91|11.55|9.94|11.46|9.86|0
1752259800000|2025-07-11 18:50:00|11.51|9.9|11.53|9.92|11.57|9.96|11.49|9.89|0
1752260100000|2025-07-11 18:55:00|11.54|9.93|11.58|9.96|11.65|10.03|11.52|9.91|0
1752260400000|2025-07-11 19:00:00|11.57|9.95|11.9|10.24|11.97|10.3|11.55|9.93|0
1752260700000|2025-07-11 19:05:00|11.91|10.25|11.84|10.19|12.22|10.51|11.81|10.17|0
1752261000000|2025-07-11 19:10:00|11.85|10.2|11.79|10.15|11.88|10.22|11.71|10.08|0
1752261300000|2025-07-11 19:15:00|11.78|10.14|11.8|10.15|11.83|10.18|11.75|10.11|0
1752261600000|2025-07-11 19:20:00|11.79|10.14|11.68|10.05|11.8|10.15|11.67|10.04|0
1752261900000|2025-07-11 19:25:00|11.67|10.04|11.81|10.16|11.84|10.18|11.65|10.02|0
1752262200000|2025-07-11 19:30:00|11.83|10.18|11.9|10.24|11.94|10.28|11.83|10.18|0
1752262500000|2025-07-11 19:35:00|11.92|10.26|11.91|10.25|11.94|10.28|11.86|10.21|0
1752262800000|2025-07-11 19:40:00|11.9|10.24|12.06|10.38|12.07|10.39|11.88|10.23|0
1752263100000|2025-07-11 19:45:00|12.07|10.37|11.92|10.26|12.12|10.43|11.9|10.24|0
1752263400000|2025-07-11 19:50:00|11.97|10.3|12.11|10.42|12.18|10.48|11.96|10.29|0
1752263700000|2025-07-11 19:55:00|12.06|10.37|12.21|10.5|12.26|10.55|12.03|10.35|0
1752264000000|2025-07-11 20:00:00|12.22|10.51|12.22|10.51|12.32|10.6|12.18|10.48|0
1752264300000|2025-07-11 20:05:00|12.21|10.5|12.23|10.52|12.24|10.53|12.15|10.45|0
1752264600000|2025-07-11 20:10:00|12.24|10.53|12.33|10.61|12.35|10.63|12.2|10.5|0
1752452400000|2025-07-14 00:20:00|13.17|11.37|13.16|11.36|13.2|11.4|13.12|11.32|0
1752452700000|2025-07-14 00:25:00|13.17|11.37|13.1|11.3|13.18|11.38|13.09|11.29|0
1752453000000|2025-07-14 00:30:00|13.11|11.31|13.17|11.37|13.17|11.37|13.1|11.3|0
1752453300000|2025-07-14 00:35:00|13.16|11.36|13.15|11.35|13.2|11.4|13.14|11.34|0
1752453600000|2025-07-14 00:40:00|13.14|11.34|13.15|11.35|13.18|11.38|13.12|11.32|0
1752453900000|2025-07-14 00:45:00|13.17|11.37|13.11|11.31|13.18|11.38|13.1|11.3|0
1752454200000|2025-07-14 00:50:00|13.12|11.32|13.29|11.49|13.31|11.51|13.12|11.32|0
1752454500000|2025-07-14 00:55:00|13.28|11.48|13.27|11.47|13.35|11.55|13.25|11.45|0
1752454800000|2025-07-14 01:00:00|13.32|11.52|13.27|11.47|13.32|11.52|13.23|11.43|0
1752455100000|2025-07-14 01:05:00|13.26|11.46|13.36|11.56|13.39|11.59|13.25|11.45|0
1752455400000|2025-07-14 01:10:00|13.37|11.57|13.35|11.55|13.39|11.59|13.34|11.54|0
1752455700000|2025-07-14 01:15:00|13.36|11.56|13.25|11.45|13.38|11.58|13.25|11.45|0
1752456000000|2025-07-14 01:20:00|13.26|11.46|13.36|11.56|13.4|11.6|13.24|11.44|0
1752456300000|2025-07-14 01:25:00|13.37|11.57|13.36|11.56|13.45|11.65|13.33|11.53|0
1752456600000|2025-07-14 01:30:00|13.35|11.55|13.35|11.55|13.38|11.58|13.31|11.51|0
1752456900000|2025-07-14 01:35:00|13.38|11.58|13.36|11.56|13.39|11.59|13.33|11.53|0
1752457200000|2025-07-14 01:40:00|13.35|11.55|13.26|11.46|13.38|11.58|13.25|11.45|0
1752457500000|2025-07-14 01:45:00|13.27|11.47|13.27|11.47|13.29|11.49|13.24|11.44|0
1752457800000|2025-07-14 01:50:00|13.26|11.46|13.21|11.41|13.27|11.47|13.2|11.4|0
1752458100000|2025-07-14 01:55:00|13.2|11.4|13.25|11.45|13.27|11.47|13.2|11.4|0
1752458400000|2025-07-14 02:00:00|13.26|11.46|13.25|11.45|13.27|11.47|13.23|11.43|0
1752458700000|2025-07-14 02:05:00|13.26|11.46|13.21|11.41|13.27|11.47|13.2|11.4|0
1752459000000|2025-07-14 02:10:00|13.22|11.42|13.23|11.43|13.23|11.43|13.17|11.37|0
1752459300000|2025-07-14 02:15:00|13.22|11.42|13.21|11.41|13.24|11.44|13.19|11.39|0
1752459600000|2025-07-14 02:20:00|13.22|11.42|13.14|11.34|13.23|11.43|13.14|11.34|0
1752459900000|2025-07-14 02:25:00|13.15|11.35|13.16|11.36|13.18|11.38|13.14|11.34|0
1752460200000|2025-07-14 02:30:00|13.17|11.37|13.27|11.47|13.28|11.48|13.16|11.36|0
1752460500000|2025-07-14 02:35:00|13.26|11.46|13.26|11.46|13.32|11.52|13.25|11.45|0
1752460800000|2025-07-14 02:40:00|13.27|11.47|13.25|11.45|13.28|11.48|13.24|11.44|0
1752461100000|2025-07-14 02:45:00|13.23|11.43|13.16|11.36|13.27|11.47|13.15|11.35|0
1752461400000|2025-07-14 02:50:00|13.15|11.35|13.26|11.46|13.28|11.48|13.15|11.35|0
1752461700000|2025-07-14 02:55:00|13.27|11.47|13.25|11.45|13.27|11.47|13.23|11.43|0
1752462000000|2025-07-14 03:00:00|13.26|11.46|13.27|11.47|13.29|11.49|13.24|11.44|0
1752462300000|2025-07-14 03:05:00|13.26|11.46|13.22|11.42|13.27|11.47|13.2|11.4|0
1752462600000|2025-07-14 03:10:00|13.2|11.4|13.21|11.41|13.22|11.42|13.18|11.38|0
1752462900000|2025-07-14 03:15:00|13.22|11.42|13.25|11.45|13.27|11.47|13.21|11.41|0
1752463200000|2025-07-14 03:20:00|13.27|11.47|13.25|11.45|13.27|11.47|13.24|11.44|0
1752463500000|2025-07-14 03:25:00|13.24|11.44|13.26|11.46|13.27|11.47|13.24|11.44|0
1752463800000|2025-07-14 03:30:00|13.27|11.47|13.22|11.42|13.27|11.47|13.2|11.4|0
1752464100000|2025-07-14 03:35:00|13.21|11.41|13.25|11.45|13.27|11.47|13.2|11.4|0
1752464400000|2025-07-14 03:40:00|13.26|11.46|13.11|11.31|13.27|11.47|13.11|11.31|0
1752464700000|2025-07-14 03:45:00|13.1|11.3|13.1|11.3|13.12|11.32|13.09|11.29|0
1752465000000|2025-07-14 03:50:00|13.11|11.31|13.1|11.3|13.13|11.33|13.09|11.29|0
1752465300000|2025-07-14 03:55:00|13.11|11.31|13.11|11.31|13.12|11.32|13.1|11.3|0
1752465600000|2025-07-14 04:00:00|13.12|11.32|13.16|11.36|13.22|11.42|13.11|11.31|0
1752465900000|2025-07-14 04:05:00|13.17|11.37|13.16|11.36|13.18|11.38|13.13|11.33|0
1752466200000|2025-07-14 04:10:00|13.15|11.35|13.15|11.35|13.17|11.37|13.14|11.34|0
1752466500000|2025-07-14 04:15:00|13.16|11.36|13.16|11.36|13.18|11.38|13.14|11.34|0
1752466800000|2025-07-14 04:20:00|13.15|11.35|13.16|11.36|13.18|11.38|13.14|11.34|0
1752467100000|2025-07-14 04:25:00|13.17|11.37|13.16|11.36|13.18|11.38|13.15|11.35|0
1752467400000|2025-07-14 04:30:00|13.15|11.35|13.17|11.37|13.19|11.39|13.15|11.35|0
1752467700000|2025-07-14 04:35:00|13.16|11.36|13.17|11.37|13.17|11.37|13.15|11.35|0
1752468000000|2025-07-14 04:40:00|13.16|11.36|13.17|11.37|13.17|11.37|13.14|11.34|0
1752468300000|2025-07-14 04:45:00|13.16|11.36|13.17|11.37|13.18|11.38|13.16|11.36|0
1752468600000|2025-07-14 04:50:00|13.18|11.38|13.16|11.36|13.19|11.39|13.14|11.34|0
1752468900000|2025-07-14 04:55:00|13.17|11.37|13.16|11.36|13.18|11.38|13.15|11.35|0
1752469200000|2025-07-14 05:00:00|13.17|11.37|13.15|11.35|13.17|11.37|13.13|11.33|0
1752469500000|2025-07-14 05:05:00|13.14|11.34|13.2|11.4|13.22|11.42|13.14|11.34|0
1752469800000|2025-07-14 05:10:00|13.21|11.41|13.15|11.35|13.22|11.42|13.14|11.34|0
1752470100000|2025-07-14 05:15:00|13.14|11.34|13.2|11.4|13.2|11.4|13.14|11.34|0
1752470400000|2025-07-14 05:20:00|13.19|11.39|13.19|11.39|13.21|11.41|13.17|11.37|0
1752470700000|2025-07-14 05:25:00|13.2|11.4|13.15|11.35|13.21|11.41|13.14|11.34|0
1752471000000|2025-07-14 05:30:00|13.14|11.34|13.16|11.36|13.18|11.38|13.14|11.34|0
1752471300000|2025-07-14 05:35:00|13.17|11.37|13.16|11.36|13.19|11.39|13.14|11.34|0
1752471600000|2025-07-14 05:40:00|13.17|11.37|13.22|11.42|13.23|11.43|13.14|11.34|0
1752471900000|2025-07-14 05:45:00|13.23|11.43|13.43|11.63|13.43|11.63|13.21|11.41|0
1752472200000|2025-07-14 05:50:00|13.44|11.64|13.46|11.66|13.51|11.71|13.4|11.6|0
1752472500000|2025-07-14 05:55:00|13.47|11.67|13.46|11.66|13.5|11.7|13.44|11.64|0
1752472800000|2025-07-14 06:00:00|13.47|11.67|13.5|11.7|13.54|11.74|13.38|11.58|0
1752473100000|2025-07-14 06:05:00|13.51|11.71|13.65|11.85|13.66|11.86|13.5|11.7|0
1752473400000|2025-07-14 06:10:00|13.66|11.86|13.53|11.73|13.66|11.86|13.53|11.73|0
1752473700000|2025-07-14 06:15:00|13.55|11.75|13.53|11.73|13.59|11.79|13.48|11.68|0
1752474000000|2025-07-14 06:20:00|13.54|11.74|13.44|11.64|13.54|11.74|13.44|11.64|0
1752474300000|2025-07-14 06:25:00|13.45|11.65|13.41|11.61|13.48|11.68|13.39|11.59|0
1752474600000|2025-07-14 06:30:00|13.42|11.62|13.42|11.62|13.43|11.63|13.37|11.57|0
1752474900000|2025-07-14 06:35:00|13.41|11.61|13.36|11.56|13.43|11.63|13.34|11.54|0
1752475200000|2025-07-14 06:40:00|13.35|11.55|13.47|11.67|13.47|11.67|13.33|11.53|0
1752475500000|2025-07-14 06:45:00|13.46|11.66|13.39|11.59|13.47|11.67|13.37|11.57|0
1752475800000|2025-07-14 06:50:00|13.38|11.58|13.4|11.6|13.44|11.64|13.38|11.58|0
1752476100000|2025-07-14 06:55:00|13.39|11.59|13.4|11.6|13.47|11.67|13.38|11.58|0
1752476400000|2025-07-14 07:00:00|13.41|11.61|13.36|11.56|13.42|11.62|13.32|11.52|0
1752476700000|2025-07-14 07:05:00|13.37|11.57|13.4|11.6|13.51|11.71|13.32|11.52|0
1752477000000|2025-07-14 07:10:00|13.45|11.65|13.41|11.61|13.45|11.65|13.34|11.54|0
1752477300000|2025-07-14 07:15:00|13.42|11.62|13.52|11.72|13.54|11.74|13.39|11.59|0
1752477600000|2025-07-14 07:20:00|13.51|11.71|13.53|11.73|13.56|11.76|13.47|11.67|0
1752477900000|2025-07-14 07:25:00|13.54|11.74|13.56|11.76|13.65|11.85|13.54|11.74|0
1752478200000|2025-07-14 07:30:00|13.55|11.75|13.37|11.57|13.55|11.75|13.32|11.52|0
1752478500000|2025-07-14 07:35:00|13.39|11.59|13.35|11.55|13.39|11.59|13.33|11.53|0
1752478800000|2025-07-14 07:40:00|13.34|11.54|13.14|11.34|13.37|11.57|13.14|11.34|0
1752479100000|2025-07-14 07:45:00|13.15|11.35|13.16|11.36|13.18|11.38|13.13|11.33|0
1752479400000|2025-07-14 07:50:00|13.15|11.35|13.06|11.26|13.17|11.37|13.02|11.22|0
1752479700000|2025-07-14 07:55:00|13.07|11.27|12.95|11.15|13.1|11.3|12.93|11.13|0
1752480000000|2025-07-14 08:00:00|12.96|11.16|13.05|11.25|13.12|11.32|12.95|11.15|0
1752480300000|2025-07-14 08:05:00|13.06|11.26|13.07|11.27|13.09|11.29|13.04|11.24|0
1752480600000|2025-07-14 08:10:00|13.06|11.26|13.05|11.25|13.1|11.3|13.03|11.23|0
1752480900000|2025-07-14 08:15:00|13.07|11.27|13.03|11.23|13.08|11.28|12.98|11.18|0
1752481200000|2025-07-14 08:20:00|13.01|11.21|13.03|11.23|13.04|11.24|12.98|11.18|0
1752481500000|2025-07-14 08:25:00|13.01|11.21|13.07|11.27|13.08|11.28|13.01|11.21|0
1752481800000|2025-07-14 08:30:00|13.06|11.26|13.05|11.25|13.08|11.28|13.04|11.24|0
1752482100000|2025-07-14 08:35:00|13.04|11.24|13.06|11.26|13.08|11.28|13.03|11.23|0
1752482400000|2025-07-14 08:40:00|13.07|11.27|12.99|11.19|13.07|11.27|12.99|11.19|0
1752482700000|2025-07-14 08:45:00|13.01|11.21|12.91|11.11|13.01|11.21|12.91|11.11|0
1752483000000|2025-07-14 08:50:00|12.92|11.12|12.76|10.98|12.93|11.13|12.73|10.95|0
1752483300000|2025-07-14 08:55:00|12.74|10.97|12.8|11.02|12.83|11.04|12.71|10.94|0
1752483600000|2025-07-14 09:00:00|12.81|11.01|12.81|11.03|12.84|11.05|12.78|10.99|0
1752483900000|2025-07-14 09:05:00|12.8|11.02|12.81|11.03|12.82|11.03|12.77|10.99|0
1752484200000|2025-07-14 09:10:00|12.8|11.02|12.75|10.97|12.81|11.03|12.73|10.96|0
1752484500000|2025-07-14 09:15:00|12.74|10.96|12.76|10.98|12.77|10.99|12.74|10.96|0
1752484800000|2025-07-14 09:20:00|12.77|10.99|12.64|10.88|12.77|10.99|12.61|10.85|0
1752485100000|2025-07-14 09:25:00|12.66|10.89|12.64|10.88|12.67|10.9|12.63|10.87|0
1752485400000|2025-07-14 09:30:00|12.65|10.89|12.63|10.87|12.67|10.9|12.62|10.86|0
1752485700000|2025-07-14 09:35:00|12.64|10.88|12.64|10.88|12.66|10.9|12.62|10.86|0
1752486000000|2025-07-14 09:40:00|12.65|10.89|12.6|10.84|12.66|10.9|12.58|10.82|0
1752486300000|2025-07-14 09:45:00|12.61|10.85|12.6|10.84|12.61|10.85|12.57|10.82|0
1752486600000|2025-07-14 09:50:00|12.59|10.83|12.59|10.83|12.61|10.85|12.57|10.82|0
1752486900000|2025-07-14 09:55:00|12.6|10.84|12.64|10.87|12.65|10.89|12.6|10.84|0
1752487200000|2025-07-14 10:00:00|12.63|10.86|12.7|10.93|12.71|10.94|12.62|10.86|0
1752487500000|2025-07-14 10:05:00|12.69|10.92|12.78|10.99|12.78|11|12.69|10.92|0
1752487800000|2025-07-14 10:10:00|12.76|10.98|12.81|11.02|12.83|11.04|12.74|10.96|0
1752488100000|2025-07-14 10:15:00|12.8|11.03|12.81|11.03|12.82|11.03|12.79|11|0
1752488400000|2025-07-14 10:20:00|12.8|11.02|12.86|11.07|12.87|11.08|12.8|11.01|0
1752488700000|2025-07-14 10:25:00|12.87|11.06|12.86|11.06|12.87|11.07|12.79|11.01|0
1752489000000|2025-07-14 10:30:00|12.85|11.05|12.87|11.07|12.88|11.09|12.85|11.05|0
1752489300000|2025-07-14 10:35:00|12.88|11.08|12.92|11.12|12.94|11.14|12.85|11.05|0
1752489600000|2025-07-14 10:40:00|12.9|11.1|12.92|11.12|12.95|11.15|12.87|11.07|0
1752489900000|2025-07-14 10:45:00|12.93|11.13|12.91|11.11|12.94|11.14|12.89|11.09|0
1752490200000|2025-07-14 10:50:00|12.9|11.1|12.92|11.12|12.92|11.12|12.88|11.08|0
1752490500000|2025-07-14 10:55:00|12.91|11.11|12.81|11.03|12.92|11.12|12.78|11|0
1752490800000|2025-07-14 11:00:00|12.77|10.99|12.8|11.01|12.83|11.04|12.77|10.99|0
1752491100000|2025-07-14 11:05:00|12.79|11|12.82|11.03|12.9|11.1|12.78|11|0
1752491400000|2025-07-14 11:10:00|12.83|11.04|12.74|10.96|12.83|11.04|12.73|10.95|0
1752491700000|2025-07-14 11:15:00|12.75|10.97|12.81|11.02|12.88|11.08|12.74|10.96|0
1752492000000|2025-07-14 11:20:00|12.82|11.03|12.91|11.11|12.92|11.12|12.79|11.01|0
1752492300000|2025-07-14 11:25:00|12.88|11.08|12.86|11.06|12.92|11.12|12.84|11.05|0
1752492600000|2025-07-14 11:30:00|12.85|11.07|12.85|11.06|12.87|11.08|12.81|11.02|0
1752492900000|2025-07-14 11:35:00|12.86|11.07|12.79|11.01|12.92|11.12|12.79|11.01|0
1752493200000|2025-07-14 11:40:00|12.78|11|12.63|10.87|12.82|11.03|12.63|10.87|0
1752493500000|2025-07-14 11:45:00|12.64|10.88|12.71|10.94|12.74|10.96|12.57|10.82|0
1752493800000|2025-07-14 11:50:00|12.72|10.95|12.71|10.94|12.73|10.96|12.67|10.91|0
1752494100000|2025-07-14 11:55:00|12.72|10.93|12.72|10.94|12.75|10.97|12.68|10.91|0
1752494400000|2025-07-14 12:00:00|12.74|10.96|12.71|10.94|13.41|11.61|12.67|10.9|0
1752494700000|2025-07-14 12:05:00|12.7|10.93|12.69|10.92|12.73|10.95|12.68|10.91|0
1752495000000|2025-07-14 12:10:00|12.7|10.93|12.68|10.91|12.71|10.93|12.67|10.9|0
1752495300000|2025-07-14 12:15:00|12.69|10.92|12.68|10.91|12.71|10.94|12.68|10.91|0
1752495600000|2025-07-14 12:20:00|12.69|10.92|12.63|10.87|12.72|10.95|12.63|10.86|0
1752495900000|2025-07-14 12:25:00|12.62|10.86|12.59|10.83|12.64|10.88|12.57|10.82|0
1752496200000|2025-07-14 12:30:00|12.6|10.84|12.64|10.88|12.66|10.9|11.57|9.96|0
1752496500000|2025-07-14 12:35:00|12.65|10.89|12.59|10.83|12.7|10.93|12.55|10.8|0
1752496800000|2025-07-14 12:40:00|12.6|10.84|12.62|10.85|12.62|10.86|12.57|10.82|0
1752497100000|2025-07-14 12:45:00|12.6|10.84|12.6|10.84|12.63|10.87|12.57|10.81|0
1752497400000|2025-07-14 12:50:00|12.61|10.85|12.6|10.84|12.62|10.86|12.58|10.82|0
1752497700000|2025-07-14 12:55:00|12.61|10.85|12.64|10.88|12.66|10.89|12.58|10.82|0
1752498000000|2025-07-14 13:00:00|12.63|10.87|12.66|10.89|12.7|10.93|12.62|10.86|0
1752498300000|2025-07-14 13:05:00|12.67|10.9|12.64|10.88|12.68|10.91|12.62|10.86|0
1752498600000|2025-07-14 13:10:00|12.63|10.87|12.64|10.88|12.68|10.91|12.61|10.85|0
1752498900000|2025-07-14 13:15:00|12.63|10.87|12.67|10.9|12.67|10.9|12.63|10.87|0
1752499200000|2025-07-14 13:20:00|12.66|10.89|12.47|10.73|12.67|10.9|12.47|10.73|0
1752499500000|2025-07-14 13:25:00|12.46|10.72|12.25|10.54|12.47|10.73|12.24|10.53|0
1752499800000|2025-07-14 13:30:00|12.3|10.59|12.31|10.6|12.37|10.65|12.2|10.5|0
1752500100000|2025-07-14 13:35:00|12.33|10.61|12.3|10.58|12.4|10.67|12.12|10.43|0
1752500400000|2025-07-14 13:40:00|12.31|10.59|12.66|10.89|12.69|10.92|12.23|10.52|0
1752500700000|2025-07-14 13:45:00|12.68|10.91|12.22|10.52|12.69|10.92|12.19|10.49|0
1752501000000|2025-07-14 13:50:00|12.21|10.51|12.25|10.54|12.3|10.58|12.12|10.43|0
1752501300000|2025-07-14 13:55:00|12.21|10.51|12.5|10.76|12.53|10.78|12.18|10.48|0
1752501600000|2025-07-14 14:00:00|12.48|10.74|12.45|10.72|12.62|10.86|12.45|10.72|0
1752501900000|2025-07-14 14:05:00|12.46|10.74|12.44|10.7|12.57|10.82|12.36|10.64|0
1752502200000|2025-07-14 14:10:00|12.43|10.69|12.35|10.63|12.59|10.84|12.34|10.61|0
1752502500000|2025-07-14 14:15:00|12.34|10.62|12.21|10.51|12.36|10.64|12.1|10.41|0
1752502800000|2025-07-14 14:20:00|12.19|10.49|12.16|10.46|12.26|10.55|11.98|10.31|0
1752503100000|2025-07-14 14:25:00|12.15|10.45|12.44|10.71|12.48|10.74|12.15|10.45|0
1752503400000|2025-07-14 14:30:00|12.49|10.75|12.48|10.74|12.59|10.84|12.38|10.65|0
1752503700000|2025-07-14 14:35:00|12.5|10.75|12.32|10.6|12.52|10.77|12.3|10.58|0
1752504000000|2025-07-14 14:40:00|12.33|10.61|12.38|10.65|12.44|10.71|12.32|10.6|0
1752504300000|2025-07-14 14:45:00|12.39|10.66|12.54|10.79|12.57|10.82|12.25|10.54|0
1752504600000|2025-07-14 14:50:00|12.52|10.77|12.43|10.69|12.58|10.82|12.38|10.65|0
1752504900000|2025-07-14 14:55:00|12.44|10.7|12.31|10.59|12.44|10.7|12.3|10.58|0
1752505200000|2025-07-14 15:00:00|12.33|10.61|12.36|10.63|12.37|10.64|12.2|10.5|0
1752505500000|2025-07-14 15:05:00|12.37|10.64|12.33|10.61|12.44|10.7|12.29|10.58|0
1752505800000|2025-07-14 15:10:00|12.34|10.59|12.31|10.6|12.38|10.65|12.27|10.55|0
1752506100000|2025-07-14 15:15:00|12.38|10.59|12.41|10.68|12.45|10.71|12.34|10.59|0
1752506400000|2025-07-14 15:20:00|12.42|10.69|12.37|10.65|12.48|10.74|12.36|10.64|0
1752506700000|2025-07-14 15:25:00|12.36|10.64|12.25|10.54|12.4|10.67|12.25|10.54|0
1752507000000|2025-07-14 15:30:00|12.24|10.53|12.39|10.66|12.42|10.69|12.22|10.52|0
1752507300000|2025-07-14 15:35:00|12.37|10.65|12.28|10.56|12.4|10.67|12.24|10.53|0
1752507600000|2025-07-14 15:40:00|12.27|10.55|12.24|10.53|12.29|10.57|12.2|10.5|0
1752507900000|2025-07-14 15:45:00|12.23|10.57|12.33|10.61|12.39|10.66|12.23|10.56|0
1752508200000|2025-07-14 15:50:00|12.34|10.62|12.32|10.6|12.37|10.65|12.3|10.58|0
1752508500000|2025-07-14 15:55:00|12.33|10.61|12.33|10.61|12.41|10.68|12.3|10.59|0
1752508800000|2025-07-14 16:00:00|12.34|10.62|12.3|10.58|12.38|10.65|12.24|10.53|0
1752509100000|2025-07-14 16:05:00|12.31|10.59|12.23|10.52|12.31|10.59|12.2|10.5|0
1752509400000|2025-07-14 16:10:00|12.22|10.53|12.28|10.57|12.4|10.67|12.22|10.52|0
1752509700000|2025-07-14 16:15:00|12.29|10.58|12.38|10.65|12.41|10.68|12.26|10.55|0
1752510000000|2025-07-14 16:20:00|12.37|10.64|12.38|10.66|12.41|10.68|12.3|10.58|0
1752510300000|2025-07-14 16:25:00|12.39|10.67|12.45|10.71|12.46|10.72|12.34|10.62|0
1752510600000|2025-07-14 16:30:00|12.46|10.72|12.5|10.76|12.52|10.77|12.41|10.68|0
1752510900000|2025-07-14 16:35:00|12.51|10.75|12.5|10.75|12.51|10.76|12.42|10.69|0
1752511200000|2025-07-14 16:40:00|12.51|10.76|12.41|10.68|12.51|10.76|12.31|10.59|0
1752511500000|2025-07-14 16:45:00|12.4|10.67|12.3|10.58|12.41|10.68|12.3|10.58|0
1752511800000|2025-07-14 16:50:00|12.27|10.56|12.17|10.47|12.3|10.58|12.15|10.46|0
1752512100000|2025-07-14 16:55:00|12.19|10.49|12.24|10.53|12.25|10.54|12.14|10.45|0
1752512400000|2025-07-14 17:00:00|12.23|10.52|12.11|10.42|12.24|10.54|12.11|10.42|0
1752512700000|2025-07-14 17:05:00|12.12|10.43|12.19|10.49|12.2|10.5|12.11|10.42|0
1752513000000|2025-07-14 17:10:00|12.18|10.48|12.08|10.39|12.21|10.5|12.08|10.39|0
1752513300000|2025-07-14 17:15:00|12.07|10.38|12.02|10.34|12.12|10.43|12|10.32|0
1752513600000|2025-07-14 17:20:00|12.01|10.33|12.11|10.42|12.14|10.44|12|10.32|0
1752513900000|2025-07-14 17:25:00|12.06|10.38|12.01|10.34|12.14|10.45|12|10.33|0
1752514200000|2025-07-14 17:30:00|12|10.33|11.97|10.3|12.03|10.35|11.95|10.28|0
1752514500000|2025-07-14 17:35:00|11.95|10.29|12.06|10.38|12.1|10.41|11.95|10.28|0
1752514800000|2025-07-14 17:40:00|12.07|10.39|12.07|10.39|12.1|10.41|12.04|10.36|0
1752515100000|2025-07-14 17:45:00|12.08|10.38|12.12|10.43|12.19|10.49|12.04|10.36|0
1752515400000|2025-07-14 17:50:00|12.11|10.42|12.06|10.38|12.12|10.43|12.04|10.36|0
1752515700000|2025-07-14 17:55:00|12.05|10.37|12.08|10.4|12.1|10.41|12.04|10.36|0
1752516000000|2025-07-14 18:00:00|12.09|10.41|12.06|10.38|12.09|10.41|12.04|10.36|0
1752516300000|2025-07-14 18:05:00|12.08|10.39|12.07|10.38|12.09|10.4|12.04|10.36|0
1752516600000|2025-07-14 18:10:00|12.08|10.39|12.11|10.42|12.15|10.45|12.04|10.36|0
1752516900000|2025-07-14 18:15:00|12.1|10.41|12.13|10.44|12.14|10.45|12.09|10.41|0
1752517200000|2025-07-14 18:20:00|12.12|10.42|12.06|10.38|12.12|10.43|12.06|10.38|0
1752517500000|2025-07-14 18:25:00|12.07|10.39|12.06|10.38|12.09|10.4|11.99|10.32|0
1752517800000|2025-07-14 18:30:00|12.07|10.37|12.06|10.37|12.08|10.39|12.04|10.36|0
1752518100000|2025-07-14 18:35:00|12.07|10.38|12.07|10.38|12.09|10.4|12.05|10.37|0
1752518400000|2025-07-14 18:40:00|12.06|10.39|12.06|10.38|12.09|10.4|12.04|10.36|0
1752518700000|2025-07-14 18:45:00|12.07|10.39|12.07|10.39|12.09|10.4|12.05|10.37|0
1752519000000|2025-07-14 18:50:00|12.06|10.38|12.07|10.38|12.09|10.4|12.05|10.36|0
1752519300000|2025-07-14 18:55:00|12.06|10.39|12.07|10.38|12.09|10.41|12.04|10.36|0
1752519600000|2025-07-14 19:00:00|12.06|10.37|12.07|10.39|12.09|10.4|12.04|10.36|0
1752519900000|2025-07-14 19:05:00|12.08|10.38|12.13|10.43|12.13|10.44|12.06|10.37|0
1752520200000|2025-07-14 19:10:00|12.14|10.44|12.23|10.52|12.23|10.53|12.09|10.4|0
1752520500000|2025-07-14 19:15:00|12.24|10.53|12.18|10.48|12.29|10.58|12.16|10.46|0
1752520800000|2025-07-14 19:20:00|12.17|10.47|12.27|10.55|12.36|10.64|12.17|10.47|0
1752521100000|2025-07-14 19:25:00|12.26|10.56|12.17|10.47|12.28|10.57|12.16|10.47|0
1752521400000|2025-07-14 19:30:00|12.18|10.48|12.28|10.57|12.29|10.58|12.17|10.47|0
1752521700000|2025-07-14 19:35:00|12.3|10.58|12.27|10.56|12.3|10.58|12.2|10.5|0
1752522000000|2025-07-14 19:40:00|12.26|10.55|12.33|10.61|12.34|10.62|12.24|10.53|0
1752522300000|2025-07-14 19:45:00|12.34|10.62|12.23|10.52|12.36|10.64|12.2|10.5|0
1752522600000|2025-07-14 19:50:00|12.24|10.53|12.24|10.53|12.36|10.64|12.24|10.53|0
1752522900000|2025-07-14 19:55:00|12.25|10.54|12.2|10.5|12.42|10.68|12.05|10.37|0
1752523200000|2025-07-14 20:00:00|12.17|10.47|12.17|10.47|12.2|10.49|12.08|10.39|0
1752523500000|2025-07-14 20:05:00|12.19|10.49|12.17|10.47|12.19|10.49|12.16|10.46|0
1752523800000|2025-07-14 20:10:00|12.16|10.46|12.18|10.48|12.19|10.49|12.11|10.42|0
1752524100000|2025-07-14 20:15:00|12.17|10.47|12.16|10.47|12.19|10.49|12.14|10.45|0
1752524400000|2025-07-14 20:20:00|12.15|10.46|12.17|10.47|12.18|10.48|12.15|10.45|0
1752524700000|2025-07-14 20:25:00|12.18|10.48|12.17|10.48|12.19|10.49|12.16|10.47|0
1752525000000|2025-07-14 20:30:00|12.16|10.47|12.17|10.47|12.18|10.48|12.15|10.46|0
1752525300000|2025-07-14 20:35:00|12.18|10.48|12.16|10.47|12.18|10.48|12.16|10.46|0
1752525600000|2025-07-14 20:40:00|12.17|10.48|12.17|10.47|12.18|10.48|12.14|10.45|0
1752525900000|2025-07-14 20:45:00|12.18|10.48|12.16|10.47|12.18|10.48|12.14|10.44|0
1752526200000|2025-07-14 20:50:00|12.17|10.46|12.16|10.47|12.19|10.49|12.15|10.45|0
1752526500000|2025-07-14 20:55:00|12.17|10.46|12.15|10.45|12.17|10.47|12.13|10.43|0
1752526800000|2025-07-14 21:00:00|12.14|10.46|12.18|10.48|12.18|10.48|12.14|10.46|0
1752527100000|2025-07-14 21:05:00|12.17|10.46|12.18|10.48|12.18|10.48|12.16|10.46|0
1752527400000|2025-07-14 21:10:00|12.16|10.46|12.15|10.46|12.16|10.46|12.15|10.46|0
1752527700000|2025-07-14 21:15:00||10.45||10.45||10.45||10.45|0
1752528000000|2025-07-14 21:20:00|12.16|10.46|12.16|10.46|12.16|10.46|12.16|10.46|0
1752528300000|2025-07-14 21:25:00|12.15||12.15||12.15||12.15||0
1752528600000|2025-07-14 21:30:00|12.18|10.48|12.17|10.47|12.19|10.48|12.17|10.47|0
1752528900000|2025-07-14 21:35:00|12.18|10.48|12.16|10.46|12.19|10.49|12.16|10.46|0
1752529200000|2025-07-14 21:40:00|12.13|10.44|12.11|10.42|12.13|10.44|12.11|10.42|0
1752529500000|2025-07-14 21:45:00|12.1|10.41|12.12|10.43|12.12|10.43|12.08|10.39|0
1752529800000|2025-07-14 21:50:00|12.1|10.41|12.12|10.43|12.13|10.44|12.1|10.41|0
1752530100000|2025-07-14 21:55:00|12.11|10.42|12.12|10.43|12.13|10.44|12.11|10.42|0
1752530400000|2025-07-14 22:00:00|12.13|10.44|12.26|10.55|12.28|10.57|12.13|10.44|0
1752530700000|2025-07-14 22:05:00|12.25|10.54|12.28|10.56|12.28|10.56|12.23|10.52|0
1752531000000|2025-07-14 22:10:00|12.29|10.57|12.24|10.53|12.3|10.58|12.22|10.51|0
1752531300000|2025-07-14 22:15:00|12.25|10.54|12.3|10.59|12.32|10.6|12.24|10.53|0
1752531600000|2025-07-14 22:20:00|12.31|10.58|12.33|10.61|12.33|10.61|12.3|10.58|0
1752531900000|2025-07-14 22:25:00|12.34|10.62|12.36|10.64|12.38|10.65|12.33|10.61|0
1752532200000|2025-07-14 22:30:00|12.35|10.63|12.37|10.65|12.38|10.66|12.34|10.62|0
1752532500000|2025-07-14 22:35:00|12.36|10.64|12.35|10.63|12.39|10.66|12.35|10.63|0
1752532800000|2025-07-14 22:40:00|12.36|10.64|12.35|10.63|12.37|10.65|12.34|10.62|0
1752533100000|2025-07-14 22:45:00|12.36|10.64|12.33|10.61|12.36|10.64|12.32|10.61|0
1752533400000|2025-07-14 22:50:00|12.32|10.6|12.32|10.6|12.33|10.61|12.29|10.57|0
1752533700000|2025-07-14 22:55:00|12.33|10.61|12.37|10.65|12.38|10.66|12.33|10.61|0
1752534000000|2025-07-14 23:00:00|12.36|10.64|12.38|10.65|12.4|10.67|12.36|10.63|0
1752534300000|2025-07-14 23:05:00|12.39|10.66|12.39|10.66|12.4|10.67|12.37|10.65|0
1752534600000|2025-07-14 23:10:00|12.38|10.65|12.38|10.65|12.4|10.67|12.37|10.65|0
1752534900000|2025-07-14 23:15:00|12.37|10.64|12.34|10.62|12.39|10.66|12.34|10.62|0
1752535200000|2025-07-14 23:20:00|12.33|10.61|12.33|10.61|12.35|10.63|12.33|10.61|0
1752535500000|2025-07-14 23:25:00|12.34|10.62|12.36|10.63|12.36|10.63|12.34|10.62|0
1752535800000|2025-07-14 23:30:00|12.35|10.62|12.35|10.63|12.36|10.64|12.34|10.61|0
1752536100000|2025-07-14 23:35:00|12.34|10.62|12.33|10.61|12.35|10.63|12.31|10.59|0
1752536400000|2025-07-14 23:40:00|12.34|10.62|12.35|10.63|12.36|10.63|12.33|10.61|0
1752536700000|2025-07-14 23:45:00|12.36|10.64|12.34|10.62|12.37|10.64|12.33|10.61|0
1752537000000|2025-07-14 23:50:00|12.33|10.61|12.27|10.56|12.33|10.61|12.26|10.55|0
1752537300000|2025-07-14 23:55:00|12.26|10.55|12.28|10.57|12.28|10.57|12.24|10.53|0
1752537600000|2025-07-15 00:00:00|12.29|10.58|12.21|10.51|12.38|10.65|12.19|10.49|0
1752537900000|2025-07-15 00:05:00|12.22|10.52|12.23|10.53|12.26|10.55|12.21|10.51|0
1752538200000|2025-07-15 00:10:00|12.24|10.54|12.2|10.49|12.25|10.54|12.19|10.49|0
1752538500000|2025-07-15 00:15:00|12.21|10.5|12.23|10.52|12.26|10.55|12.21|10.5|0
1752538800000|2025-07-15 00:20:00|12.24|10.53|12.23|10.53|12.24|10.54|12.22|10.51|0
1752539100000|2025-07-15 00:25:00|12.24|10.52|12.24|10.53|12.26|10.55|12.21|10.51|0
1752539400000|2025-07-15 00:30:00|12.23|10.52|12.3|10.58|12.3|10.58|12.2|10.5|0
1752539700000|2025-07-15 00:35:00|12.29|10.59|12.28|10.56|12.31|10.59|12.26|10.55|0
1752540000000|2025-07-15 00:40:00|12.29|10.57|12.29|10.58|12.3|10.59|12.26|10.55|0
1752540300000|2025-07-15 00:45:00|12.28|10.57|12.3|10.59|12.31|10.59|12.26|10.55|0
1752540600000|2025-07-15 00:50:00|12.31|10.63|12.34|10.62|12.36|10.63|12.31|10.6|0
1752540900000|2025-07-15 00:55:00|12.35|10.63|12.34|10.62|12.36|10.64|12.33|10.61|0
1752541200000|2025-07-15 01:00:00|12.35|10.63|12.38|10.65|12.38|10.65|12.31|10.59|0
1752541500000|2025-07-15 01:05:00|12.34|10.66|12.35|10.63|12.35|10.66|12.33|10.61|0
1752541800000|2025-07-15 01:10:00|12.36|10.64|12.34|10.62|12.37|10.65|12.33|10.61|0
1752542100000|2025-07-15 01:15:00|12.35|10.63|12.35|10.63|12.36|10.64|12.33|10.61|0
1752542400000|2025-07-15 01:20:00|12.34|10.62|12.34|10.62|12.37|10.64|12.32|10.6|0
1752542700000|2025-07-15 01:25:00|12.35|10.63|12.34|10.61|12.36|10.64|12.34|10.61|0
1752543000000|2025-07-15 01:30:00|12.35|10.62|12.36|10.63|12.36|10.64|12.32|10.6|0
1752543300000|2025-07-15 01:35:00|12.35|10.62|12.29|10.57|12.36|10.63|12.27|10.55|0
1752543600000|2025-07-15 01:40:00|12.28|10.58|11.91|10.25|12.28|10.58|11.91|10.25|0
1752543900000|2025-07-15 01:45:00|11.86|10.21|11.71|10.07|11.97|10.3|11.64|10.02|0
1752544200000|2025-07-15 01:50:00|11.7|10.06|11.3|9.72|11.73|10.09|11.22|9.65|0
1752544500000|2025-07-15 01:55:00|11.29|9.71|11.47|9.87|11.56|9.95|11.22|9.65|0
1752544800000|2025-07-15 02:00:00|11.46|9.86|11.58|9.97|11.59|9.98|11.34|9.76|0
1752545100000|2025-07-15 02:05:00|11.59|9.98|11.62|10|11.65|10.02|11.52|9.91|0
1752545400000|2025-07-15 02:10:00|11.64|10.01|11.59|9.97|11.65|10.02|11.55|9.94|0
1752545700000|2025-07-15 02:15:00|11.6|9.98|11.65|10.02|11.8|10.15|11.56|9.95|0
1752546000000|2025-07-15 02:20:00|11.66|10.03|11.72|10.08|11.74|10.1|11.65|10.02|0
1752546300000|2025-07-15 02:25:00|11.73|10.09|11.73|10.1|11.83|10.18|11.69|10.06|0
1752546600000|2025-07-15 02:30:00|11.74|10.11|11.83|10.18|11.86|10.21|11.72|10.08|0
1752546900000|2025-07-15 02:35:00|11.84|10.19|11.83|10.18|11.88|10.23|11.8|10.15|0
1752547200000|2025-07-15 02:40:00|11.84|10.19|11.79|10.15|11.86|10.2|11.76|10.12|0
1752547500000|2025-07-15 02:45:00|11.8|10.16|11.84|10.19|11.85|10.2|11.75|10.11|0
1752547800000|2025-07-15 02:50:00|11.83|10.18|11.83|10.18|11.87|10.21|11.8|10.16|0
1752548100000|2025-07-15 02:55:00|11.84|10.19|11.79|10.14|11.86|10.2|11.79|10.14|0
1752548400000|2025-07-15 03:00:00|11.8|10.15|11.84|10.19|11.87|10.21|11.79|10.15|0
1752548700000|2025-07-15 03:05:00|11.85|10.2|11.8|10.16|11.86|10.21|11.8|10.15|0
1752549000000|2025-07-15 03:10:00|11.81|10.17|11.9|10.24|11.9|10.24|11.8|10.15|0
1752549300000|2025-07-15 03:15:00|11.89|10.23|11.82|10.17|11.91|10.25|11.8|10.16|0
1752549600000|2025-07-15 03:20:00|11.83|10.18|11.71|10.07|11.83|10.18|11.69|10.06|0
1752549900000|2025-07-15 03:25:00|11.7|10.06|11.63|10|11.73|10.1|11.61|9.99|0
1752550200000|2025-07-15 03:30:00|11.64|10.01|11.63|10.01|11.65|10.02|11.6|9.98|0
1752550500000|2025-07-15 03:35:00|11.62|10|11.63|10.01|11.64|10.02|11.6|9.98|0
1752550800000|2025-07-15 03:40:00|11.62|10|11.61|9.99|11.65|10.02|11.6|9.98|0
1752551100000|2025-07-15 03:45:00|11.62|10|11.63|10.01|11.65|10.03|11.6|9.98|0
1752551400000|2025-07-15 03:50:00|11.62|10|11.62|10|11.65|10.02|11.6|9.98|0
1752551700000|2025-07-15 03:55:00|11.61|9.99|11.62|10|11.63|10.01|11.59|9.97|0
1752552000000|2025-07-15 04:00:00|11.61|9.99|11.62|10|11.65|10.03|11.6|9.98|0
1752552300000|2025-07-15 04:05:00|11.63|10.01|11.63|10|11.64|10.02|11.61|9.99|0
1752552600000|2025-07-15 04:10:00|11.61|9.99|11.61|9.99|11.64|10.01|11.6|9.98|0
1752552900000|2025-07-15 04:15:00|11.62|10|11.63|10.01|11.65|10.02|11.59|9.97|0
1752553200000|2025-07-15 04:20:00|11.62|10|11.6|9.98|11.64|10.02|11.6|9.98|0
1752553500000|2025-07-15 04:25:00|11.62|10|11.62|10|11.64|10.02|11.61|9.99|0
1752553800000|2025-07-15 04:30:00|11.61|9.99|11.61|9.99|11.63|10.01|11.59|9.98|0
1752554100000|2025-07-15 04:35:00|11.62|10|11.44|9.85|11.62|10|11.43|9.83|0
1752554400000|2025-07-15 04:40:00|11.43|9.84|11.47|9.87|11.49|9.89|11.43|9.84|0
1752554700000|2025-07-15 04:45:00|11.46|9.86|11.41|9.82|11.48|9.88|11.41|9.82|0
1752555000000|2025-07-15 04:50:00|11.42|9.81|11.42|9.83|11.44|9.84|11.39|9.8|0
1752555300000|2025-07-15 04:55:00|11.4|9.82|11.41|9.82|11.44|9.85|11.38|9.79|0
1752555600000|2025-07-15 05:00:00|11.42|9.83|11.39|9.8|11.43|9.83|11.31|9.73|0
1752555900000|2025-07-15 05:05:00|11.41|9.82|11.25|9.68|11.41|9.82|11.24|9.67|0
1752556200000|2025-07-15 05:10:00|11.26|9.69|11.24|9.68|11.27|9.7|11.2|9.63|0
1752556500000|2025-07-15 05:15:00|11.23|9.67|11.25|9.68|11.27|9.7|11.22|9.66|0
1752556800000|2025-07-15 05:20:00|11.24|9.67|11.24|9.67|11.27|9.69|11.22|9.65|0
1752557100000|2025-07-15 05:25:00|11.23|9.66|11.24|9.67|11.25|9.68|11.21|9.64|0
1752557400000|2025-07-15 05:30:00|11.23|9.66|11.18|9.62|11.25|9.68|11.11|9.56|0
1752557700000|2025-07-15 05:35:00|11.19|9.63|11.2|9.64|11.23|9.66|11.17|9.61|0
1752558000000|2025-07-15 05:40:00|11.18|9.62|11.25|9.68|11.26|9.69|11.18|9.62|0
1752558300000|2025-07-15 05:45:00|11.23|9.67|11.24|9.67|11.28|9.7|11.19|9.63|0
1752558600000|2025-07-15 05:50:00|11.26|9.69|11.25|9.68|11.28|9.7|11.24|9.67|0
1752558900000|2025-07-15 05:55:00|11.26|9.69|11.26|9.69|11.28|9.7|11.22|9.66|0
1752559200000|2025-07-15 06:00:00|11.25|9.68|11.25|9.68|11.27|9.7|11.2|9.64|0
1752559500000|2025-07-15 06:05:00|11.24|9.67|11.24|9.67|11.28|9.71|11.23|9.66|0
1752559800000|2025-07-15 06:10:00|11.25|9.68|11.3|9.72|11.32|9.74|11.23|9.66|0
1752560100000|2025-07-15 06:15:00|11.31|9.73|11.31|9.73|11.31|9.73|11.27|9.7|0
1752560400000|2025-07-15 06:20:00|11.32|9.74|11.31|9.73|11.32|9.74|11.27|9.7|0
1752560700000|2025-07-15 06:25:00|11.29|9.71|11.29|9.72|11.33|9.75|11.28|9.7|0
1752561000000|2025-07-15 06:30:00|11.28|9.71|11.31|9.73|11.33|9.75|11.28|9.71|0
1752561300000|2025-07-15 06:35:00|11.3|9.72|11.3|9.72|11.33|9.75|11.28|9.71|0
1752561600000|2025-07-15 06:40:00|11.31|9.73|11.25|9.68|11.32|9.74|11.23|9.66|0
1752561900000|2025-07-15 06:45:00|11.26|9.69|11.25|9.68|11.28|9.7|11.22|9.66|0
1752562200000|2025-07-15 06:50:00|11.23|9.66|11.21|9.64|11.27|9.7|11.19|9.63|0
1752562500000|2025-07-15 06:55:00|11.22|9.65|11.18|9.62|11.22|9.65|11.16|9.6|0
1752562800000|2025-07-15 07:00:00|11.19|9.63|11.24|9.67|11.26|9.69|11.15|9.6|0
1752563100000|2025-07-15 07:05:00|11.25|9.68|11.25|9.68|11.3|9.73|11.22|9.66|0
1752563400000|2025-07-15 07:10:00|11.26|9.69|11.37|9.78|11.4|9.81|11.23|9.67|0
1752563700000|2025-07-15 07:15:00|11.38|9.79|11.37|9.78|11.38|9.8|11.33|9.75|0
1752564000000|2025-07-15 07:20:00|11.38|9.79|11.37|9.78|11.38|9.79|11.33|9.75|0
1752564300000|2025-07-15 07:25:00|11.38|9.79|11.36|9.77|11.39|9.8|11.29|9.71|0
1752564600000|2025-07-15 07:30:00|11.35|9.78|11.35|9.77|11.39|9.8|11.31|9.73|0
1752564900000|2025-07-15 07:35:00|11.36|9.76|11.34|9.76|11.38|9.79|11.32|9.74|0
1752565200000|2025-07-15 07:40:00|11.32|9.75|11.24|9.67|11.36|9.78|11.23|9.66|0
1752565500000|2025-07-15 07:45:00|11.25|9.68|11.3|9.72|11.32|9.74|11.23|9.66|0
1752565800000|2025-07-15 07:50:00|11.29|9.71|11.29|9.72|11.33|9.75|11.26|9.69|0
1752566100000|2025-07-15 07:55:00|11.3|9.71|11.31|9.73|11.33|9.75|11.25|9.68|0
1752566400000|2025-07-15 08:00:00|11.3|9.72|11.29|9.72|11.34|9.76|11.25|9.68|0
1752566700000|2025-07-15 08:05:00|11.28|9.71|11.31|9.73|11.35|9.76|11.25|9.68|0
1752567000000|2025-07-15 08:10:00|11.3|9.72|11.3|9.73|11.33|9.75|11.28|9.7|0
1752567300000|2025-07-15 08:15:00|11.29|9.72|11.29|9.71|11.35|9.77|11.28|9.7|0
1752567600000|2025-07-15 08:20:00|11.27|9.7|11.28|9.7|11.32|9.74|11.25|9.68|0
1752567900000|2025-07-15 08:25:00|11.23|9.67|11.26|9.69|11.27|9.7|11.2|9.64|0
1752568200000|2025-07-15 08:30:00|11.23|9.66|11.21|9.65|11.28|9.71|11.18|9.62|0
1752568500000|2025-07-15 08:35:00|11.22|9.66|11.21|9.64|11.23|9.66|11.18|9.62|0
1752568800000|2025-07-15 08:40:00|11.19|9.63|11.2|9.63|11.22|9.65|11.17|9.62|0
1752569100000|2025-07-15 08:45:00|11.19|9.62|11.2|9.63|11.21|9.65|11.18|9.62|0
1752569400000|2025-07-15 08:50:00|11.18|9.62|11.2|9.64|11.21|9.65|11.18|9.62|0
1752569700000|2025-07-15 08:55:00|11.19|9.63|11.2|9.64|11.22|9.65|11.19|9.63|0
1752570000000|2025-07-15 09:00:00|11.21|9.65|11.26|9.69|11.36|9.78|11.18|9.62|0
1752570300000|2025-07-15 09:05:00|11.27|9.67|11.24|9.67|11.27|9.69|11.22|9.66|0
1752570600000|2025-07-15 09:10:00|11.23|9.66|11.25|9.68|11.26|9.69|11.22|9.65|0
1752570900000|2025-07-15 09:15:00|11.24|9.67|11.15|9.59|11.24|9.67|11.12|9.57|0
1752571200000|2025-07-15 09:20:00|11.14|9.58|11.14|9.58|11.15|9.6|11.13|9.58|0
1752571500000|2025-07-15 09:25:00|11.15|9.59|11.19|9.63|11.2|9.64|11.15|9.59|0
1752571800000|2025-07-15 09:30:00|11.2|9.64|11.2|9.64|11.22|9.65|11.17|9.61|0
1752572100000|2025-07-15 09:35:00|11.21|9.65|11.19|9.63|11.22|9.65|11.16|9.6|0
1752572400000|2025-07-15 09:40:00|11.18|9.62|11.21|9.65|11.22|9.65|11.18|9.62|0
1752572700000|2025-07-15 09:45:00|11.2|9.63|11.2|9.63|11.22|9.65|11.17|9.61|0
1752573000000|2025-07-15 09:50:00|11.19|9.64|11.19|9.63|11.21|9.65|11.17|9.62|0
1752573300000|2025-07-15 09:55:00|11.18|9.62|11.18|9.62|11.21|9.65|11.17|9.61|0
1752573600000|2025-07-15 10:00:00|11.19|9.63|11.2|9.64|11.21|9.65|11.17|9.62|0
1752573900000|2025-07-15 10:05:00|11.21|9.65|11.18|9.62|11.21|9.65|11.17|9.61|0
1752574200000|2025-07-15 10:10:00|11.19|9.63|11.2|9.64|11.21|9.64|11.18|9.62|0
1752574500000|2025-07-15 10:15:00|11.19|9.63|11.18|9.62|11.2|9.64|11.08|9.53|0
1752574800000|2025-07-15 10:20:00|11.17|9.61|11.21|9.64|11.21|9.65|11.17|9.61|0
1752575100000|2025-07-15 10:25:00|11.22|9.65|11.21|9.64|11.22|9.65|11.18|9.62|0
1752575400000|2025-07-15 10:30:00|11.2|9.63|11.21|9.64|11.22|9.65|11.12|9.56|0
1752575700000|2025-07-15 10:35:00|11.2|9.65|11.19|9.63|11.22|9.65|11.18|9.62|0
1752576000000|2025-07-15 10:40:00|11.21|9.64|11.19|9.63|11.22|9.65|11.17|9.61|0
1752576300000|2025-07-15 10:45:00|11.2|9.64|11.3|9.72|11.32|9.74|11.18|9.62|0
1752576600000|2025-07-15 10:50:00|11.31|9.73|11.28|9.71|11.33|9.75|11.28|9.71|0
1752576900000|2025-07-15 10:55:00|11.3|9.72|11.25|9.68|11.32|9.74|11.23|9.66|0
1752577200000|2025-07-15 11:00:00|11.26|9.69|11.25|9.68|11.27|9.7|11.22|9.66|0
1752577500000|2025-07-15 11:05:00|11.24|9.67|11.06|9.52|11.27|9.69|10.98|9.45|0
1752577800000|2025-07-15 11:10:00|11.05|9.51|11.09|9.54|11.11|9.56|11|9.47|0
1752578100000|2025-07-15 11:15:00|11.1|9.55|11.09|9.54|11.11|9.56|11.06|9.52|0
1752578400000|2025-07-15 11:20:00|11.1|9.55|11.09|9.54|11.12|9.57|11.03|9.49|0
1752578700000|2025-07-15 11:25:00|11.08|9.53|11.08|9.54|11.12|9.57|11.07|9.52|0
1752579000000|2025-07-15 11:30:00|11.09|9.55|11.08|9.54|11.12|9.57|11.06|9.51|0
1752579300000|2025-07-15 11:35:00|11.09|9.55|11.08|9.54|11.11|9.56|11.06|9.52|0
1752579600000|2025-07-15 11:40:00|11.09|9.56|11.1|9.55|11.12|9.57|11.08|9.53|0
1752579900000|2025-07-15 11:45:00|11.11|9.56|11.2|9.64|11.22|9.66|11.09|9.54|0
1752580200000|2025-07-15 11:50:00|11.19|9.63|11.18|9.62|11.24|9.67|11.18|9.62|0
1752580500000|2025-07-15 11:55:00|11.19|9.63|11.14|9.59|11.2|9.64|11.12|9.57|0
1752580800000|2025-07-15 12:00:00|11.54|9.93|11.15|9.6|11.58|9.96|11.1|9.55|0
1752581100000|2025-07-15 12:05:00|11.18|9.62|11.31|9.73|11.32|9.74|11.18|9.62|0
1752581400000|2025-07-15 12:10:00|11.32|9.74|11.29|9.71|11.33|9.75|11.27|9.7|0
1752581700000|2025-07-15 12:15:00|11.3|9.72|11.31|9.73|11.34|9.76|11.29|9.71|0
1752582000000|2025-07-15 12:20:00|11.34|9.74|11.4|9.81|11.45|9.85|11.32|9.74|0
1752582300000|2025-07-15 12:25:00|11.39|9.8|11.47|9.87|11.47|9.87|11.32|9.74|0
1752582600000|2025-07-15 12:30:00|11.18|9.62|11.01|9.48|11.81|10.16|10.71|9.22|0
1752582900000|2025-07-15 12:35:00|11.02|9.5|11.05|9.5|11.11|9.56|10.99|9.45|0
1752583200000|2025-07-15 12:40:00|11.08|9.53|11.09|9.55|11.14|9.58|11.04|9.5|0
1752583500000|2025-07-15 12:45:00|11.1|9.54|11.08|9.54|11.12|9.57|11.05|9.51|0
1752583800000|2025-07-15 12:50:00|11.09|9.55|10.98|9.45|11.1|9.56|10.95|9.42|0
1752584100000|2025-07-15 12:55:00|10.97|9.44|10.89|9.37|10.99|9.45|10.84|9.33|0
1752584400000|2025-07-15 13:00:00|10.87|9.35|10.93|9.4|10.96|9.43|10.84|9.33|0
1752584700000|2025-07-15 13:05:00|10.91|9.38|10.82|9.31|10.96|9.43|10.79|9.28|0
1752585000000|2025-07-15 13:10:00|10.83|9.32|10.82|9.31|10.85|9.34|10.81|9.3|0
1752585300000|2025-07-15 13:15:00|10.84|9.32|10.82|9.31|10.85|9.34|10.8|9.29|0
1752585600000|2025-07-15 13:20:00|10.81|9.3|10.73|9.23|10.85|9.33|10.69|9.2|0
1752585900000|2025-07-15 13:25:00|10.76|9.26|10.83|9.32|10.84|9.33|10.71|9.22|0
1752586200000|2025-07-15 13:30:00|10.8|9.3|11.04|9.5|11.04|9.5|10.76|9.26|0
1752586500000|2025-07-15 13:35:00|11.03|9.49|11.06|9.52|11.09|9.54|10.96|9.43|0
1752586800000|2025-07-15 13:40:00|11.08|9.53|11.18|9.62|11.31|9.74|11.07|9.53|0
1752587100000|2025-07-15 13:45:00|11.17|9.61|11.17|9.61|11.27|9.7|11|9.47|0
1752587400000|2025-07-15 13:50:00|11.18|9.62|11.03|9.49|11.18|9.62|10.97|9.44|0
1752587700000|2025-07-15 13:55:00|11.04|9.5|11.18|9.62|11.2|9.64|10.98|9.45|0
1752588000000|2025-07-15 14:00:00|11.16|9.6|11.2|9.63|11.22|9.66|11.07|9.52|0
1752588300000|2025-07-15 14:05:00|11.18|9.62|11.06|9.52|11.2|9.64|10.97|9.44|0
1752588600000|2025-07-15 14:10:00|11.05|9.51|10.93|9.4|11.07|9.53|10.88|9.36|0
1752588900000|2025-07-15 14:15:00|10.94|9.41|10.99|9.46|11.06|9.52|10.88|9.36|0
1752589200000|2025-07-15 14:20:00|11|9.48|10.92|9.4|11.05|9.51|10.89|9.37|0
1752589500000|2025-07-15 14:25:00|10.94|9.41|11.08|9.53|11.14|9.58|10.92|9.4|0
1752589800000|2025-07-15 14:30:00|11.12|9.57|11.1|9.55|11.26|9.69|10.99|9.46|0
1752590100000|2025-07-15 14:35:00|11.11|9.56|11.18|9.62|11.22|9.65|11.02|9.48|0
1752590400000|2025-07-15 14:40:00|11.2|9.63|11.24|9.67|11.41|9.82|11.15|9.6|0
1752590700000|2025-07-15 14:45:00|11.23|9.66|11.17|9.61|11.24|9.67|11.1|9.56|0
1752591000000|2025-07-15 14:50:00|11.16|9.62|11.38|9.79|11.52|9.91|11.12|9.57|0
1752591300000|2025-07-15 14:55:00|11.39|9.8|11.51|9.91|11.56|9.94|11.36|9.77|0
1752591600000|2025-07-15 15:00:00|11.48|9.88|11.35|9.76|11.58|9.96|11.3|9.73|0
1752591900000|2025-07-15 15:05:00|11.32|9.74|11.18|9.62|11.39|9.8|11.13|9.58|0
1752592200000|2025-07-15 15:10:00|11.19|9.63|11.31|9.73|11.33|9.75|11.13|9.58|0
1752592500000|2025-07-15 15:15:00|11.3|9.72|11.36|9.77|11.4|9.81|11.22|9.66|0
1752592800000|2025-07-15 15:20:00|11.37|9.78|11.25|9.68|11.38|9.79|11.17|9.61|0
1752593100000|2025-07-15 15:25:00|11.26|9.69|11.16|9.6|11.27|9.7|11.13|9.58|0
1752593400000|2025-07-15 15:30:00|11.15|9.59|11.3|9.73|11.36|9.78|11.11|9.56|0
1752593700000|2025-07-15 15:35:00|11.33|9.75|11.25|9.68|11.41|9.82|11.23|9.66|0
1752594000000|2025-07-15 15:40:00|11.24|9.67|11.15|9.6|11.28|9.71|11.11|9.56|0
1752594300000|2025-07-15 15:45:00|11.14|9.59|11.03|9.49|11.16|9.61|11.01|9.47|0
1752594600000|2025-07-15 15:50:00|11.04|9.5|11.21|9.64|11.22|9.66|11.01|9.48|0
1752594900000|2025-07-15 15:55:00|11.22|9.65|11.18|9.62|11.3|9.72|11.13|9.58|0
1752595200000|2025-07-15 16:00:00|11.17|9.61|11.13|9.58|11.28|9.7|11.09|9.54|0
1752595500000|2025-07-15 16:05:00|11.14|9.59|11.41|9.82|11.41|9.82|11.11|9.56|0
1752595800000|2025-07-15 16:10:00|11.43|9.83|11.27|9.7|11.43|9.83|11.21|9.65|0
1752596100000|2025-07-15 16:15:00|11.26|9.69|11.25|9.68|11.29|9.71|11.13|9.58|0
1752596400000|2025-07-15 16:20:00|11.24|9.67|11.18|9.62|11.3|9.72|11.13|9.58|0
1752596700000|2025-07-15 16:25:00|11.17|9.61|11.14|9.59|11.2|9.63|11.1|9.55|0
1752597000000|2025-07-15 16:30:00|11.12|9.58|11.11|9.56|11.17|9.61|10.99|9.46|0
1752597300000|2025-07-15 16:35:00|11.12|9.57|11.25|9.68|11.27|9.69|11.09|9.55|0
1752597600000|2025-07-15 16:40:00|11.26|9.69|11.21|9.65|11.35|9.77|11.18|9.62|0
1752597900000|2025-07-15 16:45:00|11.24|9.67|11.15|9.59|11.24|9.67|11.12|9.56|0
1752598200000|2025-07-15 16:50:00|11.14|9.58|11.25|9.68|11.25|9.68|11.07|9.53|0
1752598500000|2025-07-15 16:55:00|11.26|9.69|11.55|9.94|11.56|9.95|11.23|9.66|0
1752598800000|2025-07-15 17:00:00|11.56|9.95|11.39|9.8|11.56|9.95|11.34|9.76|0
1752599100000|2025-07-15 17:05:00|11.4|9.81|11.54|9.93|11.55|9.94|11.39|9.8|0
1752599400000|2025-07-15 17:10:00|11.53|9.92|11.49|9.89|11.57|9.95|11.42|9.83|0
1752599700000|2025-07-15 17:15:00|11.5|9.9|11.56|9.95|11.69|10.05|11.49|9.89|0
1752600000000|2025-07-15 17:20:00|11.55|9.94|11.48|9.88|11.59|9.97|11.42|9.82|0
1752600300000|2025-07-15 17:25:00|11.47|9.87|11.35|9.77|11.51|9.91|11.33|9.75|0
1752600600000|2025-07-15 17:30:00|11.33|9.75|11.32|9.74|11.4|9.81|11.3|9.73|0
1752600900000|2025-07-15 17:35:00|11.33|9.75|11.25|9.68|11.36|9.77|11.21|9.64|0
1752601200000|2025-07-15 17:40:00|11.24|9.67|11.34|9.76|11.38|9.79|11.23|9.66|0
1752601500000|2025-07-15 17:45:00|11.35|9.77|11.37|9.78|11.37|9.78|11.28|9.71|0
1752601800000|2025-07-15 17:50:00|11.38|9.79|11.29|9.71|11.39|9.8|11.28|9.7|0
1752602100000|2025-07-15 17:55:00|11.25|9.72|11.14|9.58|11.27|9.72|11.11|9.56|0
1752602400000|2025-07-15 18:00:00|11.15|9.59|11.16|9.6|11.22|9.65|11.1|9.55|0
1752602700000|2025-07-15 18:05:00|11.17|9.61|11.09|9.54|11.18|9.62|11.09|9.54|0
1752603000000|2025-07-15 18:10:00|11.08|9.55|11.09|9.54|11.15|9.59|11.02|9.48|0
1752603300000|2025-07-15 18:15:00|11.08|9.53|11.16|9.6|11.16|9.6|11.03|9.49|0
1752603600000|2025-07-15 18:20:00|11.15|9.59|11.18|9.62|11.21|9.65|11.11|9.56|0
1752603900000|2025-07-15 18:25:00|11.19|9.63|11.19|9.63|11.24|9.67|11.17|9.61|0
1752604200000|2025-07-15 18:30:00|11.17|9.62|11.16|9.6|11.22|9.65|11.13|9.58|0
1752604500000|2025-07-15 18:35:00|11.17|9.61|11.26|9.69|11.33|9.75|11.17|9.61|0
1752604800000|2025-07-15 18:40:00|11.25|9.68|11.38|9.79|11.38|9.79|11.22|9.66|0
1752605100000|2025-07-15 18:45:00|11.39|9.8|11.26|9.69|11.39|9.8|11.22|9.66|0
1752605400000|2025-07-15 18:50:00|11.25|9.68|11.31|9.73|11.35|9.77|11.15|9.6|0
1752605700000|2025-07-15 18:55:00|11.32|9.74|11.59|9.97|11.64|10.02|11.31|9.73|0
1752606000000|2025-07-15 19:00:00|11.67|10.04|11.44|9.84|11.67|10.04|11.41|9.81|0
1752606300000|2025-07-15 19:05:00|11.45|9.85|11.51|9.91|11.58|9.96|11.39|9.8|0
1752606600000|2025-07-15 19:10:00|11.52|9.92|11.45|9.85|11.56|9.95|11.43|9.83|0
1752606900000|2025-07-15 19:15:00|11.44|9.84|11.46|9.86|11.57|9.96|11.43|9.83|0
1752607200000|2025-07-15 19:20:00|11.47|9.87|11.46|9.86|11.53|9.92|11.4|9.81|0
1752607500000|2025-07-15 19:25:00|11.47|9.87|11.51|9.9|11.53|9.92|11.38|9.79|0
1752607800000|2025-07-15 19:30:00|11.49|9.89|11.53|9.92|11.53|9.92|11.43|9.84|0
1752608100000|2025-07-15 19:35:00|11.52|9.91|11.45|9.85|11.6|9.98|11.45|9.85|0
1752608400000|2025-07-15 19:40:00|11.44|9.86|11.46|9.86|11.48|9.88|11.39|9.8|0
1752608700000|2025-07-15 19:45:00|11.44|9.84|11.46|9.86|11.52|9.91|11.43|9.84|0
1752609000000|2025-07-15 19:50:00|11.45|9.85|11.61|9.99|11.68|10.05|11.45|9.85|0
1752609300000|2025-07-15 19:55:00|11.55|9.94|11.82|10.17|11.9|10.24|11.54|9.93|0
1752609600000|2025-07-15 20:00:00|11.84|10.19|12.03|10.35|12.04|10.36|11.84|10.19|0
1752609900000|2025-07-15 20:05:00|12.04|10.36|12.03|10.35|12.07|10.39|11.95|10.28|0
1752610200000|2025-07-15 20:10:00|11.99|10.31|12.01|10.34|12.03|10.35|11.94|10.28|0
1752610500000|2025-07-15 20:15:00|12|10.32|12.21|10.51|12.22|10.52|11.99|10.32|0
1752610800000|2025-07-15 20:20:00|12.22|10.52|12.24|10.53|12.28|10.57|12.15|10.46|0
1752611100000|2025-07-15 20:25:00|12.23|10.52|12.2|10.5|12.24|10.53|12.17|10.47|0
1752611400000|2025-07-15 20:30:00|12.19|10.49|12.2|10.5|12.31|10.59|12.19|10.49|0
1752611700000|2025-07-15 20:35:00|12.18|10.48|12.18|10.48|12.24|10.53|12.16|10.46|0
1752612000000|2025-07-15 20:40:00|12.19|10.49|12.21|10.51|12.22|10.52|12.17|10.47|0
1752612300000|2025-07-15 20:45:00|12.19|10.49|12.31|10.59|12.31|10.59|12.18|10.48|0
1752612600000|2025-07-15 20:50:00|12.3|10.58|12.24|10.53|12.35|10.62|12.24|10.53|0
1752612900000|2025-07-15 20:55:00|12.25|10.54|12.27|10.56|12.29|10.57|12.22|10.52|0
1752613200000|2025-07-15 21:00:00|12.26|10.55|12.26|10.55|12.27|10.55|12.23|10.53|0
1752613500000|2025-07-15 21:05:00|12.23|10.52|12.25|10.54|12.26|10.55|12.21|10.51|0
1752613800000|2025-07-15 21:10:00|12.24|10.53|12.25|10.54|12.25|10.54|12.24|10.53|0
1752614100000|2025-07-15 21:15:00|12.23|10.53|12.25|10.54|12.25|10.54|12.23|10.53|0
1752614400000|2025-07-15 21:20:00|12.23|10.52|12.23|10.53|12.26|10.55|12.23|10.52|0
1752614700000|2025-07-15 21:25:00|12.24|10.52|12.23|10.52|12.25|10.54|12.23|10.52|0
1752615000000|2025-07-15 21:30:00|12.22|10.53|12.23|10.52|12.24|10.53|12.22|10.52|0
1752615300000|2025-07-15 21:35:00|12.25|10.54|12.24|10.54|12.26|10.55|12.24|10.53|0
1752615600000|2025-07-15 21:40:00|12.25|10.53|12.25|10.54|12.27|10.56|12.25|10.53|0
1752615900000|2025-07-15 21:45:00|12.24|10.53|12.26|10.55|12.26|10.55|12.23|10.53|0
1752616200000|2025-07-15 21:50:00|12.25|10.54|12.25|10.54|12.25|10.54|12.25|10.54|0
1752616500000|2025-07-15 21:55:00|12.26|10.55|12.26|10.55|12.26|10.55|12.24|10.53|0
1752616800000|2025-07-15 22:00:00|12.22|10.51|12.15|10.45|12.22|10.51|12.14|10.44|0
1752617100000|2025-07-15 22:05:00|12.13|10.44|12.23|10.52|12.24|10.53|12.13|10.44|0
1752617400000|2025-07-15 22:10:00|12.22|10.53|12.32|10.6|12.34|10.62|12.22|10.53|0
1752617700000|2025-07-15 22:15:00|12.33|10.61|12.37|10.65|12.38|10.65|12.3|10.58|0
1752618000000|2025-07-15 22:20:00|12.36|10.64|12.33|10.61|12.36|10.64|12.32|10.6|0
1752618300000|2025-07-15 22:25:00|12.32|10.6|12.31|10.59|12.33|10.61|12.26|10.55|0
1752618600000|2025-07-15 22:30:00|12.32|10.6|12.54|10.79|12.58|10.83|12.3|10.58|0
1752618900000|2025-07-15 22:35:00|12.53|10.78|12.51|10.76|12.53|10.78|12.45|10.72|0
1752619200000|2025-07-15 22:40:00|12.48|10.74|12.46|10.72|12.5|10.75|12.46|10.72|0
1752619500000|2025-07-15 22:45:00|12.47|10.73|12.4|10.67|12.53|10.78|12.39|10.66|0
1752619800000|2025-07-15 22:50:00|12.39|10.66|12.38|10.66|12.48|10.74|12.38|10.65|0
1752620100000|2025-07-15 22:55:00|12.37|10.65|12.35|10.63|12.38|10.65|12.33|10.61|0
1752620400000|2025-07-15 23:00:00|12.34|10.62|12.38|10.65|12.41|10.68|12.34|10.62|0
1752620700000|2025-07-15 23:05:00|12.39|10.66|12.37|10.64|12.4|10.67|12.34|10.62|0
1752621000000|2025-07-15 23:10:00|12.36|10.63|12.35|10.62|12.37|10.65|12.3|10.58|0
1752621300000|2025-07-15 23:15:00|12.34|10.61|12.39|10.66|12.41|10.68|12.34|10.61|0
1752621600000|2025-07-15 23:20:00|12.47|10.73|12.43|10.7|12.5|10.76|12.39|10.66|0
1752621900000|2025-07-15 23:25:00|12.42|10.69|12.44|10.71|12.46|10.72|12.4|10.67|0
1752622200000|2025-07-15 23:30:00|12.42|10.69|12.35|10.62|12.44|10.71|12.34|10.62|0
1752622500000|2025-07-15 23:35:00|12.34|10.61|12.32|10.6|12.34|10.62|12.3|10.58|0
1752622800000|2025-07-15 23:40:00|12.31|10.59|12.29|10.57|12.35|10.62|12.29|10.57|0
1752623100000|2025-07-15 23:45:00|12.28|10.56|12.23|10.53|12.28|10.57|12.22|10.52|0
1752623400000|2025-07-15 23:50:00|12.24|10.54|12.3|10.59|12.33|10.61|12.22|10.52|0
1752623700000|2025-07-15 23:55:00|12.29|10.58|12.27|10.55|12.32|10.6|12.26|10.55|0
1752537600000|2025-07-15 00:00:00|12.29|10.58|12.21|10.51|12.38|10.65|12.19|10.49|0
1752537900000|2025-07-15 00:05:00|12.22|10.52|12.23|10.53|12.26|10.55|12.21|10.51|0
1752538200000|2025-07-15 00:10:00|12.24|10.54|12.2|10.49|12.25|10.54|12.19|10.49|0
1752538500000|2025-07-15 00:15:00|12.21|10.5|12.23|10.52|12.26|10.55|12.21|10.5|0
1752538800000|2025-07-15 00:20:00|12.24|10.53|12.23|10.53|12.24|10.54|12.22|10.51|0
1752539100000|2025-07-15 00:25:00|12.24|10.52|12.24|10.53|12.26|10.55|12.21|10.51|0
1752539400000|2025-07-15 00:30:00|12.23|10.52|12.3|10.58|12.3|10.58|12.2|10.5|0
1752539700000|2025-07-15 00:35:00|12.29|10.59|12.28|10.56|12.31|10.59|12.26|10.55|0
1752540000000|2025-07-15 00:40:00|12.29|10.57|12.29|10.58|12.3|10.59|12.26|10.55|0
1752540300000|2025-07-15 00:45:00|12.28|10.57|12.3|10.59|12.31|10.59|12.26|10.55|0
1752540600000|2025-07-15 00:50:00|12.31|10.63|12.34|10.62|12.36|10.63|12.31|10.6|0
1752540900000|2025-07-15 00:55:00|12.35|10.63|12.34|10.62|12.36|10.64|12.33|10.61|0
1752541200000|2025-07-15 01:00:00|12.35|10.63|12.38|10.65|12.38|10.65|12.31|10.59|0
1752541500000|2025-07-15 01:05:00|12.34|10.66|12.35|10.63|12.35|10.66|12.33|10.61|0
1752541800000|2025-07-15 01:10:00|12.36|10.64|12.34|10.62|12.37|10.65|12.33|10.61|0
1752542100000|2025-07-15 01:15:00|12.35|10.63|12.35|10.63|12.36|10.64|12.33|10.61|0
1752542400000|2025-07-15 01:20:00|12.34|10.62|12.34|10.62|12.37|10.64|12.32|10.6|0
1752542700000|2025-07-15 01:25:00|12.35|10.63|12.34|10.61|12.36|10.64|12.34|10.61|0
1752543000000|2025-07-15 01:30:00|12.35|10.62|12.36|10.63|12.36|10.64|12.32|10.6|0
1752543300000|2025-07-15 01:35:00|12.35|10.62|12.29|10.57|12.36|10.63|12.27|10.55|0
1752543600000|2025-07-15 01:40:00|12.28|10.58|11.91|10.25|12.28|10.58|11.91|10.25|0
1752543900000|2025-07-15 01:45:00|11.86|10.21|11.71|10.07|11.97|10.3|11.64|10.02|0
1752544200000|2025-07-15 01:50:00|11.7|10.06|11.3|9.72|11.73|10.09|11.22|9.65|0
1752544500000|2025-07-15 01:55:00|11.29|9.71|11.47|9.87|11.56|9.95|11.22|9.65|0
1752544800000|2025-07-15 02:00:00|11.46|9.86|11.58|9.97|11.59|9.98|11.34|9.76|0
1752545100000|2025-07-15 02:05:00|11.59|9.98|11.62|10|11.65|10.02|11.52|9.91|0
1752545400000|2025-07-15 02:10:00|11.64|10.01|11.59|9.97|11.65|10.02|11.55|9.94|0
1752545700000|2025-07-15 02:15:00|11.6|9.98|11.65|10.02|11.8|10.15|11.56|9.95|0
1752546000000|2025-07-15 02:20:00|11.66|10.03|11.72|10.08|11.74|10.1|11.65|10.02|0
1752546300000|2025-07-15 02:25:00|11.73|10.09|11.73|10.1|11.83|10.18|11.69|10.06|0
1752546600000|2025-07-15 02:30:00|11.74|10.11|11.83|10.18|11.86|10.21|11.72|10.08|0
1752546900000|2025-07-15 02:35:00|11.84|10.19|11.83|10.18|11.88|10.23|11.8|10.15|0
1752547200000|2025-07-15 02:40:00|11.84|10.19|11.79|10.15|11.86|10.2|11.76|10.12|0
1752547500000|2025-07-15 02:45:00|11.8|10.16|11.84|10.19|11.85|10.2|11.75|10.11|0
1752547800000|2025-07-15 02:50:00|11.83|10.18|11.83|10.18|11.87|10.21|11.8|10.16|0
1752548100000|2025-07-15 02:55:00|11.84|10.19|11.79|10.14|11.86|10.2|11.79|10.14|0
1752548400000|2025-07-15 03:00:00|11.8|10.15|11.84|10.19|11.87|10.21|11.79|10.15|0
1752548700000|2025-07-15 03:05:00|11.85|10.2|11.8|10.16|11.86|10.21|11.8|10.15|0
1752549000000|2025-07-15 03:10:00|11.81|10.17|11.9|10.24|11.9|10.24|11.8|10.15|0
1752549300000|2025-07-15 03:15:00|11.89|10.23|11.82|10.17|11.91|10.25|11.8|10.16|0
1752549600000|2025-07-15 03:20:00|11.83|10.18|11.71|10.07|11.83|10.18|11.69|10.06|0
1752549900000|2025-07-15 03:25:00|11.7|10.06|11.63|10|11.73|10.1|11.61|9.99|0
1752550200000|2025-07-15 03:30:00|11.64|10.01|11.63|10.01|11.65|10.02|11.6|9.98|0
1752550500000|2025-07-15 03:35:00|11.62|10|11.63|10.01|11.64|10.02|11.6|9.98|0
1752550800000|2025-07-15 03:40:00|11.62|10|11.61|9.99|11.65|10.02|11.6|9.98|0
1752551100000|2025-07-15 03:45:00|11.62|10|11.63|10.01|11.65|10.03|11.6|9.98|0
1752551400000|2025-07-15 03:50:00|11.62|10|11.62|10|11.65|10.02|11.6|9.98|0
1752551700000|2025-07-15 03:55:00|11.61|9.99|11.62|10|11.63|10.01|11.59|9.97|0
1752552000000|2025-07-15 04:00:00|11.61|9.99|11.62|10|11.65|10.03|11.6|9.98|0
1752552300000|2025-07-15 04:05:00|11.63|10.01|11.63|10|11.64|10.02|11.61|9.99|0
1752552600000|2025-07-15 04:10:00|11.61|9.99|11.61|9.99|11.64|10.01|11.6|9.98|0
1752552900000|2025-07-15 04:15:00|11.62|10|11.63|10.01|11.65|10.02|11.59|9.97|0
1752553200000|2025-07-15 04:20:00|11.62|10|11.6|9.98|11.64|10.02|11.6|9.98|0
1752553500000|2025-07-15 04:25:00|11.62|10|11.62|10|11.64|10.02|11.61|9.99|0
1752553800000|2025-07-15 04:30:00|11.61|9.99|11.61|9.99|11.63|10.01|11.59|9.98|0
1752554100000|2025-07-15 04:35:00|11.62|10|11.44|9.85|11.62|10|11.43|9.83|0
1752554400000|2025-07-15 04:40:00|11.43|9.84|11.47|9.87|11.49|9.89|11.43|9.84|0
1752554700000|2025-07-15 04:45:00|11.46|9.86|11.41|9.82|11.48|9.88|11.41|9.82|0
1752555000000|2025-07-15 04:50:00|11.42|9.81|11.42|9.83|11.44|9.84|11.39|9.8|0
1752555300000|2025-07-15 04:55:00|11.4|9.82|11.41|9.82|11.44|9.85|11.38|9.79|0
1752555600000|2025-07-15 05:00:00|11.42|9.83|11.39|9.8|11.43|9.83|11.31|9.73|0
1752555900000|2025-07-15 05:05:00|11.41|9.82|11.25|9.68|11.41|9.82|11.24|9.67|0
1752556200000|2025-07-15 05:10:00|11.26|9.69|11.24|9.68|11.27|9.7|11.2|9.63|0
1752556500000|2025-07-15 05:15:00|11.23|9.67|11.25|9.68|11.27|9.7|11.22|9.66|0
1752556800000|2025-07-15 05:20:00|11.24|9.67|11.24|9.67|11.27|9.69|11.22|9.65|0
1752557100000|2025-07-15 05:25:00|11.23|9.66|11.24|9.67|11.25|9.68|11.21|9.64|0
1752557400000|2025-07-15 05:30:00|11.23|9.66|11.18|9.62|11.25|9.68|11.11|9.56|0
1752557700000|2025-07-15 05:35:00|11.19|9.63|11.2|9.64|11.23|9.66|11.17|9.61|0
1752558000000|2025-07-15 05:40:00|11.18|9.62|11.25|9.68|11.26|9.69|11.18|9.62|0
1752558300000|2025-07-15 05:45:00|11.23|9.67|11.24|9.67|11.28|9.7|11.19|9.63|0
1752558600000|2025-07-15 05:50:00|11.26|9.69|11.25|9.68|11.28|9.7|11.24|9.67|0
1752558900000|2025-07-15 05:55:00|11.26|9.69|11.26|9.69|11.28|9.7|11.22|9.66|0
1752559200000|2025-07-15 06:00:00|11.25|9.68|11.25|9.68|11.27|9.7|11.2|9.64|0
1752559500000|2025-07-15 06:05:00|11.24|9.67|11.24|9.67|11.28|9.71|11.23|9.66|0
1752559800000|2025-07-15 06:10:00|11.25|9.68|11.3|9.72|11.32|9.74|11.23|9.66|0
1752560100000|2025-07-15 06:15:00|11.31|9.73|11.31|9.73|11.31|9.73|11.27|9.7|0
1752560400000|2025-07-15 06:20:00|11.32|9.74|11.31|9.73|11.32|9.74|11.27|9.7|0
1752560700000|2025-07-15 06:25:00|11.29|9.71|11.29|9.72|11.33|9.75|11.28|9.7|0
1752561000000|2025-07-15 06:30:00|11.28|9.71|11.31|9.73|11.33|9.75|11.28|9.71|0
1752561300000|2025-07-15 06:35:00|11.3|9.72|11.3|9.72|11.33|9.75|11.28|9.71|0
1752561600000|2025-07-15 06:40:00|11.31|9.73|11.25|9.68|11.32|9.74|11.23|9.66|0
1752561900000|2025-07-15 06:45:00|11.26|9.69|11.25|9.68|11.28|9.7|11.22|9.66|0
1752562200000|2025-07-15 06:50:00|11.23|9.66|11.21|9.64|11.27|9.7|11.19|9.63|0
1752562500000|2025-07-15 06:55:00|11.22|9.65|11.18|9.62|11.22|9.65|11.16|9.6|0
1752562800000|2025-07-15 07:00:00|11.19|9.63|11.24|9.67|11.26|9.69|11.15|9.6|0
1752563100000|2025-07-15 07:05:00|11.25|9.68|11.25|9.68|11.3|9.73|11.22|9.66|0
1752563400000|2025-07-15 07:10:00|11.26|9.69|11.37|9.78|11.4|9.81|11.23|9.67|0
1752563700000|2025-07-15 07:15:00|11.38|9.79|11.37|9.78|11.38|9.8|11.33|9.75|0
1752564000000|2025-07-15 07:20:00|11.38|9.79|11.37|9.78|11.38|9.79|11.33|9.75|0
1752564300000|2025-07-15 07:25:00|11.38|9.79|11.36|9.77|11.39|9.8|11.29|9.71|0
1752564600000|2025-07-15 07:30:00|11.35|9.78|11.35|9.77|11.39|9.8|11.31|9.73|0
1752564900000|2025-07-15 07:35:00|11.36|9.76|11.34|9.76|11.38|9.79|11.32|9.74|0
1752565200000|2025-07-15 07:40:00|11.32|9.75|11.24|9.67|11.36|9.78|11.23|9.66|0
1752565500000|2025-07-15 07:45:00|11.25|9.68|11.3|9.72|11.32|9.74|11.23|9.66|0
1752565800000|2025-07-15 07:50:00|11.29|9.71|11.29|9.72|11.33|9.75|11.26|9.69|0
1752566100000|2025-07-15 07:55:00|11.3|9.71|11.31|9.73|11.33|9.75|11.25|9.68|0
1752566400000|2025-07-15 08:00:00|11.3|9.72|11.29|9.72|11.34|9.76|11.25|9.68|0
1752566700000|2025-07-15 08:05:00|11.28|9.71|11.31|9.73|11.35|9.76|11.25|9.68|0
1752567000000|2025-07-15 08:10:00|11.3|9.72|11.3|9.73|11.33|9.75|11.28|9.7|0
1752567300000|2025-07-15 08:15:00|11.29|9.72|11.29|9.71|11.35|9.77|11.28|9.7|0
1752567600000|2025-07-15 08:20:00|11.27|9.7|11.28|9.7|11.32|9.74|11.25|9.68|0
1752567900000|2025-07-15 08:25:00|11.23|9.67|11.26|9.69|11.27|9.7|11.2|9.64|0
1752568200000|2025-07-15 08:30:00|11.23|9.66|11.21|9.65|11.28|9.71|11.18|9.62|0
1752568500000|2025-07-15 08:35:00|11.22|9.66|11.21|9.64|11.23|9.66|11.18|9.62|0
1752568800000|2025-07-15 08:40:00|11.19|9.63|11.2|9.63|11.22|9.65|11.17|9.62|0
1752569100000|2025-07-15 08:45:00|11.19|9.62|11.2|9.63|11.21|9.65|11.18|9.62|0
1752569400000|2025-07-15 08:50:00|11.18|9.62|11.2|9.64|11.21|9.65|11.18|9.62|0
1752569700000|2025-07-15 08:55:00|11.19|9.63|11.2|9.64|11.22|9.65|11.19|9.63|0
1752570000000|2025-07-15 09:00:00|11.21|9.65|11.26|9.69|11.36|9.78|11.18|9.62|0
1752570300000|2025-07-15 09:05:00|11.27|9.67|11.24|9.67|11.27|9.69|11.22|9.66|0
1752570600000|2025-07-15 09:10:00|11.23|9.66|11.25|9.68|11.26|9.69|11.22|9.65|0
1752570900000|2025-07-15 09:15:00|11.24|9.67|11.15|9.59|11.24|9.67|11.12|9.57|0
1752571200000|2025-07-15 09:20:00|11.14|9.58|11.14|9.58|11.15|9.6|11.13|9.58|0
1752571500000|2025-07-15 09:25:00|11.15|9.59|11.19|9.63|11.2|9.64|11.15|9.59|0
1752571800000|2025-07-15 09:30:00|11.2|9.64|11.2|9.64|11.22|9.65|11.17|9.61|0
1752572100000|2025-07-15 09:35:00|11.21|9.65|11.19|9.63|11.22|9.65|11.16|9.6|0
1752572400000|2025-07-15 09:40:00|11.18|9.62|11.21|9.65|11.22|9.65|11.18|9.62|0
1752572700000|2025-07-15 09:45:00|11.2|9.63|11.2|9.63|11.22|9.65|11.17|9.61|0
1752573000000|2025-07-15 09:50:00|11.19|9.64|11.19|9.63|11.21|9.65|11.17|9.62|0
1752573300000|2025-07-15 09:55:00|11.18|9.62|11.18|9.62|11.21|9.65|11.17|9.61|0
1752573600000|2025-07-15 10:00:00|11.19|9.63|11.2|9.64|11.21|9.65|11.17|9.62|0
1752573900000|2025-07-15 10:05:00|11.21|9.65|11.18|9.62|11.21|9.65|11.17|9.61|0
1752574200000|2025-07-15 10:10:00|11.19|9.63|11.2|9.64|11.21|9.64|11.18|9.62|0
1752574500000|2025-07-15 10:15:00|11.19|9.63|11.18|9.62|11.2|9.64|11.08|9.53|0
1752574800000|2025-07-15 10:20:00|11.17|9.61|11.21|9.64|11.21|9.65|11.17|9.61|0
1752575100000|2025-07-15 10:25:00|11.22|9.65|11.21|9.64|11.22|9.65|11.18|9.62|0
1752575400000|2025-07-15 10:30:00|11.2|9.63|11.21|9.64|11.22|9.65|11.12|9.56|0
1752575700000|2025-07-15 10:35:00|11.2|9.65|11.19|9.63|11.22|9.65|11.18|9.62|0
1752576000000|2025-07-15 10:40:00|11.21|9.64|11.19|9.63|11.22|9.65|11.17|9.61|0
1752576300000|2025-07-15 10:45:00|11.2|9.64|11.3|9.72|11.32|9.74|11.18|9.62|0
1752576600000|2025-07-15 10:50:00|11.31|9.73|11.28|9.71|11.33|9.75|11.28|9.71|0
1752576900000|2025-07-15 10:55:00|11.3|9.72|11.25|9.68|11.32|9.74|11.23|9.66|0
1752577200000|2025-07-15 11:00:00|11.26|9.69|11.25|9.68|11.27|9.7|11.22|9.66|0
1752577500000|2025-07-15 11:05:00|11.24|9.67|11.06|9.52|11.27|9.69|10.98|9.45|0
1752577800000|2025-07-15 11:10:00|11.05|9.51|11.09|9.54|11.11|9.56|11|9.47|0
1752578100000|2025-07-15 11:15:00|11.1|9.55|11.09|9.54|11.11|9.56|11.06|9.52|0
1752578400000|2025-07-15 11:20:00|11.1|9.55|11.09|9.54|11.12|9.57|11.03|9.49|0
1752578700000|2025-07-15 11:25:00|11.08|9.53|11.08|9.54|11.12|9.57|11.07|9.52|0
1752579000000|2025-07-15 11:30:00|11.09|9.55|11.08|9.54|11.12|9.57|11.06|9.51|0
1752579300000|2025-07-15 11:35:00|11.09|9.55|11.08|9.54|11.11|9.56|11.06|9.52|0
1752579600000|2025-07-15 11:40:00|11.09|9.56|11.1|9.55|11.12|9.57|11.08|9.53|0
1752579900000|2025-07-15 11:45:00|11.11|9.56|11.2|9.64|11.22|9.66|11.09|9.54|0
1752580200000|2025-07-15 11:50:00|11.19|9.63|11.18|9.62|11.24|9.67|11.18|9.62|0
1752580500000|2025-07-15 11:55:00|11.19|9.63|11.14|9.59|11.2|9.64|11.12|9.57|0
1752580800000|2025-07-15 12:00:00|11.54|9.93|11.15|9.6|11.58|9.96|11.1|9.55|0
1752581100000|2025-07-15 12:05:00|11.18|9.62|11.31|9.73|11.32|9.74|11.18|9.62|0
1752581400000|2025-07-15 12:10:00|11.32|9.74|11.29|9.71|11.33|9.75|11.27|9.7|0
1752581700000|2025-07-15 12:15:00|11.3|9.72|11.31|9.73|11.34|9.76|11.29|9.71|0
1752582000000|2025-07-15 12:20:00|11.34|9.74|11.4|9.81|11.45|9.85|11.32|9.74|0
1752582300000|2025-07-15 12:25:00|11.39|9.8|11.47|9.87|11.47|9.87|11.32|9.74|0
1752582600000|2025-07-15 12:30:00|11.18|9.62|11.01|9.48|11.81|10.16|10.71|9.22|0
1752582900000|2025-07-15 12:35:00|11.02|9.5|11.05|9.5|11.11|9.56|10.99|9.45|0
1752583200000|2025-07-15 12:40:00|11.08|9.53|11.09|9.55|11.14|9.58|11.04|9.5|0
1752583500000|2025-07-15 12:45:00|11.1|9.54|11.08|9.54|11.12|9.57|11.05|9.51|0
1752583800000|2025-07-15 12:50:00|11.09|9.55|10.98|9.45|11.1|9.56|10.95|9.42|0
1752584100000|2025-07-15 12:55:00|10.97|9.44|10.89|9.37|10.99|9.45|10.84|9.33|0
1752584400000|2025-07-15 13:00:00|10.87|9.35|10.93|9.4|10.96|9.43|10.84|9.33|0
1752584700000|2025-07-15 13:05:00|10.91|9.38|10.82|9.31|10.96|9.43|10.79|9.28|0
1752585000000|2025-07-15 13:10:00|10.83|9.32|10.82|9.31|10.85|9.34|10.81|9.3|0
1752585300000|2025-07-15 13:15:00|10.84|9.32|10.82|9.31|10.85|9.34|10.8|9.29|0
1752585600000|2025-07-15 13:20:00|10.81|9.3|10.73|9.23|10.85|9.33|10.69|9.2|0
1752585900000|2025-07-15 13:25:00|10.76|9.26|10.83|9.32|10.84|9.33|10.71|9.22|0
1752586200000|2025-07-15 13:30:00|10.8|9.3|11.04|9.5|11.04|9.5|10.76|9.26|0
1752586500000|2025-07-15 13:35:00|11.03|9.49|11.06|9.52|11.09|9.54|10.96|9.43|0
1752586800000|2025-07-15 13:40:00|11.08|9.53|11.18|9.62|11.31|9.74|11.07|9.53|0
1752587100000|2025-07-15 13:45:00|11.17|9.61|11.17|9.61|11.27|9.7|11|9.47|0
1752587400000|2025-07-15 13:50:00|11.18|9.62|11.03|9.49|11.18|9.62|10.97|9.44|0
1752587700000|2025-07-15 13:55:00|11.04|9.5|11.18|9.62|11.2|9.64|10.98|9.45|0
1752588000000|2025-07-15 14:00:00|11.16|9.6|11.2|9.63|11.22|9.66|11.07|9.52|0
1752588300000|2025-07-15 14:05:00|11.18|9.62|11.06|9.52|11.2|9.64|10.97|9.44|0
1752588600000|2025-07-15 14:10:00|11.05|9.51|10.93|9.4|11.07|9.53|10.88|9.36|0
1752588900000|2025-07-15 14:15:00|10.94|9.41|10.99|9.46|11.06|9.52|10.88|9.36|0
1752589200000|2025-07-15 14:20:00|11|9.48|10.92|9.4|11.05|9.51|10.89|9.37|0
1752589500000|2025-07-15 14:25:00|10.94|9.41|11.08|9.53|11.14|9.58|10.92|9.4|0
1752589800000|2025-07-15 14:30:00|11.12|9.57|11.1|9.55|11.26|9.69|10.99|9.46|0
1752590100000|2025-07-15 14:35:00|11.11|9.56|11.18|9.62|11.22|9.65|11.02|9.48|0
1752590400000|2025-07-15 14:40:00|11.2|9.63|11.24|9.67|11.41|9.82|11.15|9.6|0
1752590700000|2025-07-15 14:45:00|11.23|9.66|11.17|9.61|11.24|9.67|11.1|9.56|0
1752591000000|2025-07-15 14:50:00|11.16|9.62|11.38|9.79|11.52|9.91|11.12|9.57|0
1752591300000|2025-07-15 14:55:00|11.39|9.8|11.51|9.91|11.56|9.94|11.36|9.77|0
1752591600000|2025-07-15 15:00:00|11.48|9.88|11.35|9.76|11.58|9.96|11.3|9.73|0
1752591900000|2025-07-15 15:05:00|11.32|9.74|11.18|9.62|11.39|9.8|11.13|9.58|0
1752592200000|2025-07-15 15:10:00|11.19|9.63|11.31|9.73|11.33|9.75|11.13|9.58|0
1752592500000|2025-07-15 15:15:00|11.3|9.72|11.36|9.77|11.4|9.81|11.22|9.66|0
1752592800000|2025-07-15 15:20:00|11.37|9.78|11.25|9.68|11.38|9.79|11.17|9.61|0
1752593100000|2025-07-15 15:25:00|11.26|9.69|11.16|9.6|11.27|9.7|11.13|9.58|0
1752593400000|2025-07-15 15:30:00|11.15|9.59|11.3|9.73|11.36|9.78|11.11|9.56|0
1752593700000|2025-07-15 15:35:00|11.33|9.75|11.25|9.68|11.41|9.82|11.23|9.66|0
1752594000000|2025-07-15 15:40:00|11.24|9.67|11.15|9.6|11.28|9.71|11.11|9.56|0
1752594300000|2025-07-15 15:45:00|11.14|9.59|11.03|9.49|11.16|9.61|11.01|9.47|0
1752594600000|2025-07-15 15:50:00|11.04|9.5|11.21|9.64|11.22|9.66|11.01|9.48|0
1752594900000|2025-07-15 15:55:00|11.22|9.65|11.18|9.62|11.3|9.72|11.13|9.58|0
1752595200000|2025-07-15 16:00:00|11.17|9.61|11.13|9.58|11.28|9.7|11.09|9.54|0
1752595500000|2025-07-15 16:05:00|11.14|9.59|11.41|9.82|11.41|9.82|11.11|9.56|0
1752595800000|2025-07-15 16:10:00|11.43|9.83|11.27|9.7|11.43|9.83|11.21|9.65|0
1752596100000|2025-07-15 16:15:00|11.26|9.69|11.25|9.68|11.29|9.71|11.13|9.58|0
1752596400000|2025-07-15 16:20:00|11.24|9.67|11.18|9.62|11.3|9.72|11.13|9.58|0
1752596700000|2025-07-15 16:25:00|11.17|9.61|11.14|9.59|11.2|9.63|11.1|9.55|0
1752597000000|2025-07-15 16:30:00|11.12|9.58|11.11|9.56|11.17|9.61|10.99|9.46|0
1752597300000|2025-07-15 16:35:00|11.12|9.57|11.25|9.68|11.27|9.69|11.09|9.55|0
1752597600000|2025-07-15 16:40:00|11.26|9.69|11.21|9.65|11.35|9.77|11.18|9.62|0
1752597900000|2025-07-15 16:45:00|11.24|9.67|11.15|9.59|11.24|9.67|11.12|9.56|0
1752598200000|2025-07-15 16:50:00|11.14|9.58|11.25|9.68|11.25|9.68|11.07|9.53|0
1752598500000|2025-07-15 16:55:00|11.26|9.69|11.55|9.94|11.56|9.95|11.23|9.66|0
1752598800000|2025-07-15 17:00:00|11.56|9.95|11.39|9.8|11.56|9.95|11.34|9.76|0
1752599100000|2025-07-15 17:05:00|11.4|9.81|11.54|9.93|11.55|9.94|11.39|9.8|0
1752599400000|2025-07-15 17:10:00|11.53|9.92|11.49|9.89|11.57|9.95|11.42|9.83|0
1752599700000|2025-07-15 17:15:00|11.5|9.9|11.56|9.95|11.69|10.05|11.49|9.89|0
1752600000000|2025-07-15 17:20:00|11.55|9.94|11.48|9.88|11.59|9.97|11.42|9.82|0
1752600300000|2025-07-15 17:25:00|11.47|9.87|11.35|9.77|11.51|9.91|11.33|9.75|0
1752600600000|2025-07-15 17:30:00|11.33|9.75|11.32|9.74|11.4|9.81|11.3|9.73|0
1752600900000|2025-07-15 17:35:00|11.33|9.75|11.25|9.68|11.36|9.77|11.21|9.64|0
1752601200000|2025-07-15 17:40:00|11.24|9.67|11.34|9.76|11.38|9.79|11.23|9.66|0
1752601500000|2025-07-15 17:45:00|11.35|9.77|11.37|9.78|11.37|9.78|11.28|9.71|0
1752601800000|2025-07-15 17:50:00|11.38|9.79|11.29|9.71|11.39|9.8|11.28|9.7|0
1752602100000|2025-07-15 17:55:00|11.25|9.72|11.14|9.58|11.27|9.72|11.11|9.56|0
1752602400000|2025-07-15 18:00:00|11.15|9.59|11.16|9.6|11.22|9.65|11.1|9.55|0
1752602700000|2025-07-15 18:05:00|11.17|9.61|11.09|9.54|11.18|9.62|11.09|9.54|0
1752603000000|2025-07-15 18:10:00|11.08|9.55|11.09|9.54|11.15|9.59|11.02|9.48|0
1752603300000|2025-07-15 18:15:00|11.08|9.53|11.16|9.6|11.16|9.6|11.03|9.49|0
1752603600000|2025-07-15 18:20:00|11.15|9.59|11.18|9.62|11.21|9.65|11.11|9.56|0
1752603900000|2025-07-15 18:25:00|11.19|9.63|11.19|9.63|11.24|9.67|11.17|9.61|0
1752604200000|2025-07-15 18:30:00|11.17|9.62|11.16|9.6|11.22|9.65|11.13|9.58|0
1752604500000|2025-07-15 18:35:00|11.17|9.61|11.26|9.69|11.33|9.75|11.17|9.61|0
1752604800000|2025-07-15 18:40:00|11.25|9.68|11.38|9.79|11.38|9.79|11.22|9.66|0
1752605100000|2025-07-15 18:45:00|11.39|9.8|11.26|9.69|11.39|9.8|11.22|9.66|0
1752605400000|2025-07-15 18:50:00|11.25|9.68|11.31|9.73|11.35|9.77|11.15|9.6|0
1752605700000|2025-07-15 18:55:00|11.32|9.74|11.59|9.97|11.64|10.02|11.31|9.73|0
1752606000000|2025-07-15 19:00:00|11.67|10.04|11.44|9.84|11.67|10.04|11.41|9.81|0
1752606300000|2025-07-15 19:05:00|11.45|9.85|11.51|9.91|11.58|9.96|11.39|9.8|0
1752606600000|2025-07-15 19:10:00|11.52|9.92|11.45|9.85|11.56|9.95|11.43|9.83|0
1752606900000|2025-07-15 19:15:00|11.44|9.84|11.46|9.86|11.57|9.96|11.43|9.83|0
1752607200000|2025-07-15 19:20:00|11.47|9.87|11.46|9.86|11.53|9.92|11.4|9.81|0
1752607500000|2025-07-15 19:25:00|11.47|9.87|11.51|9.9|11.53|9.92|11.38|9.79|0
1752607800000|2025-07-15 19:30:00|11.49|9.89|11.53|9.92|11.53|9.92|11.43|9.84|0
1752608100000|2025-07-15 19:35:00|11.52|9.91|11.45|9.85|11.6|9.98|11.45|9.85|0
1752608400000|2025-07-15 19:40:00|11.44|9.86|11.46|9.86|11.48|9.88|11.39|9.8|0
1752608700000|2025-07-15 19:45:00|11.44|9.84|11.46|9.86|11.52|9.91|11.43|9.84|0
1752609000000|2025-07-15 19:50:00|11.45|9.85|11.61|9.99|11.68|10.05|11.45|9.85|0
1752609300000|2025-07-15 19:55:00|11.55|9.94|11.82|10.17|11.9|10.24|11.54|9.93|0
1752609600000|2025-07-15 20:00:00|11.84|10.19|12.03|10.35|12.04|10.36|11.84|10.19|0
1752609900000|2025-07-15 20:05:00|12.04|10.36|12.03|10.35|12.07|10.39|11.95|10.28|0
1752610200000|2025-07-15 20:10:00|11.99|10.31|12.01|10.34|12.03|10.35|11.94|10.28|0
1752610500000|2025-07-15 20:15:00|12|10.32|12.21|10.51|12.22|10.52|11.99|10.32|0
1752610800000|2025-07-15 20:20:00|12.22|10.52|12.24|10.53|12.28|10.57|12.15|10.46|0
1752611100000|2025-07-15 20:25:00|12.23|10.52|12.2|10.5|12.24|10.53|12.17|10.47|0
1752611400000|2025-07-15 20:30:00|12.19|10.49|12.2|10.5|12.31|10.59|12.19|10.49|0
1752611700000|2025-07-15 20:35:00|12.18|10.48|12.18|10.48|12.24|10.53|12.16|10.46|0
1752612000000|2025-07-15 20:40:00|12.19|10.49|12.21|10.51|12.22|10.52|12.17|10.47|0
1752612300000|2025-07-15 20:45:00|12.19|10.49|12.31|10.59|12.31|10.59|12.18|10.48|0
1752612600000|2025-07-15 20:50:00|12.3|10.58|12.24|10.53|12.35|10.62|12.24|10.53|0
1752612900000|2025-07-15 20:55:00|12.25|10.54|12.27|10.56|12.29|10.57|12.22|10.52|0
1752613200000|2025-07-15 21:00:00|12.26|10.55|12.26|10.55|12.27|10.55|12.23|10.53|0
1752613500000|2025-07-15 21:05:00|12.23|10.52|12.25|10.54|12.26|10.55|12.21|10.51|0
1752613800000|2025-07-15 21:10:00|12.24|10.53|12.25|10.54|12.25|10.54|12.24|10.53|0
1752614100000|2025-07-15 21:15:00|12.23|10.53|12.25|10.54|12.25|10.54|12.23|10.53|0
1752614400000|2025-07-15 21:20:00|12.23|10.52|12.23|10.53|12.26|10.55|12.23|10.52|0
1752614700000|2025-07-15 21:25:00|12.24|10.52|12.23|10.52|12.25|10.54|12.23|10.52|0
1752615000000|2025-07-15 21:30:00|12.22|10.53|12.23|10.52|12.24|10.53|12.22|10.52|0
1752615300000|2025-07-15 21:35:00|12.25|10.54|12.24|10.54|12.26|10.55|12.24|10.53|0
1752615600000|2025-07-15 21:40:00|12.25|10.53|12.25|10.54|12.27|10.56|12.25|10.53|0
1752615900000|2025-07-15 21:45:00|12.24|10.53|12.26|10.55|12.26|10.55|12.23|10.53|0
1752616200000|2025-07-15 21:50:00|12.25|10.54|12.25|10.54|12.25|10.54|12.25|10.54|0
1752616500000|2025-07-15 21:55:00|12.26|10.55|12.26|10.55|12.26|10.55|12.24|10.53|0
1752616800000|2025-07-15 22:00:00|12.22|10.51|12.15|10.45|12.22|10.51|12.14|10.44|0
1752617100000|2025-07-15 22:05:00|12.13|10.44|12.23|10.52|12.24|10.53|12.13|10.44|0
1752617400000|2025-07-15 22:10:00|12.22|10.53|12.32|10.6|12.34|10.62|12.22|10.53|0
1752617700000|2025-07-15 22:15:00|12.33|10.61|12.37|10.65|12.38|10.65|12.3|10.58|0
1752618000000|2025-07-15 22:20:00|12.36|10.64|12.33|10.61|12.36|10.64|12.32|10.6|0
1752618300000|2025-07-15 22:25:00|12.32|10.6|12.31|10.59|12.33|10.61|12.26|10.55|0
1752618600000|2025-07-15 22:30:00|12.32|10.6|12.54|10.79|12.58|10.83|12.3|10.58|0
1752618900000|2025-07-15 22:35:00|12.53|10.78|12.51|10.76|12.53|10.78|12.45|10.72|0
1752619200000|2025-07-15 22:40:00|12.48|10.74|12.46|10.72|12.5|10.75|12.46|10.72|0
1752619500000|2025-07-15 22:45:00|12.47|10.73|12.4|10.67|12.53|10.78|12.39|10.66|0
1752619800000|2025-07-15 22:50:00|12.39|10.66|12.38|10.66|12.48|10.74|12.38|10.65|0
1752620100000|2025-07-15 22:55:00|12.37|10.65|12.35|10.63|12.38|10.65|12.33|10.61|0
1752620400000|2025-07-15 23:00:00|12.34|10.62|12.38|10.65|12.41|10.68|12.34|10.62|0
1752620700000|2025-07-15 23:05:00|12.39|10.66|12.37|10.64|12.4|10.67|12.34|10.62|0
1752621000000|2025-07-15 23:10:00|12.36|10.63|12.35|10.62|12.37|10.65|12.3|10.58|0
1752621300000|2025-07-15 23:15:00|12.34|10.61|12.39|10.66|12.41|10.68|12.34|10.61|0
1752621600000|2025-07-15 23:20:00|12.47|10.73|12.43|10.7|12.5|10.76|12.39|10.66|0
1752621900000|2025-07-15 23:25:00|12.42|10.69|12.44|10.71|12.46|10.72|12.4|10.67|0
1752622200000|2025-07-15 23:30:00|12.42|10.69|12.35|10.62|12.44|10.71|12.34|10.62|0
1752622500000|2025-07-15 23:35:00|12.34|10.61|12.32|10.6|12.34|10.62|12.3|10.58|0
1752622800000|2025-07-15 23:40:00|12.31|10.59|12.29|10.57|12.35|10.62|12.29|10.57|0
1752623100000|2025-07-15 23:45:00|12.28|10.56|12.23|10.53|12.28|10.57|12.22|10.52|0
1752623400000|2025-07-15 23:50:00|12.24|10.54|12.3|10.59|12.33|10.61|12.22|10.52|0
1752623700000|2025-07-15 23:55:00|12.29|10.58|12.27|10.55|12.32|10.6|12.26|10.55|0
1752624000000|2025-07-16 00:00:00|12.26|10.54|12.36|10.63|12.37|10.65|12.23|10.53|0
1752624300000|2025-07-16 00:05:00|12.37|10.65|12.42|10.69|12.48|10.73|12.37|10.65|0
1752624600000|2025-07-16 00:10:00|12.41|10.68|12.47|10.73|12.49|10.75|12.37|10.65|0
1752624900000|2025-07-16 00:15:00|12.46|10.72|12.51|10.77|12.58|10.83|12.43|10.7|0
1752625200000|2025-07-16 00:20:00|12.5|10.76|12.54|10.79|12.56|10.8|12.49|10.74|0
1752625500000|2025-07-16 00:25:00|12.55|10.8|12.51|10.76|12.57|10.82|12.48|10.74|0
1752625800000|2025-07-16 00:30:00|12.5|10.77|12.31|10.59|12.54|10.79|12.31|10.59|0
1752626100000|2025-07-16 00:35:00|12.32|10.6|12.24|10.53|12.35|10.63|12.24|10.53|0
1752626400000|2025-07-16 00:40:00|12.23|10.52|12.3|10.58|12.32|10.6|12.21|10.51|0
1752626700000|2025-07-16 00:45:00|12.31|10.59|12.3|10.58|12.32|10.6|12.28|10.56|0
1752627000000|2025-07-16 00:50:00|12.29|10.57|12.31|10.6|12.35|10.62|12.28|10.57|0
1752627300000|2025-07-16 00:55:00|12.3|10.59|12.3|10.58|12.32|10.6|12.26|10.55|0
1752627600000|2025-07-16 01:00:00|12.29|10.57|12.28|10.56|12.3|10.58|12.27|10.56|0
1752627900000|2025-07-16 01:05:00|12.27|10.55|12.18|10.48|12.31|10.59|12.18|10.48|0
1752628200000|2025-07-16 01:10:00|12.19|10.49|12.19|10.49|12.24|10.53|12.16|10.46|0
1752628500000|2025-07-16 01:15:00|12.17|10.47|12.07|10.39|12.22|10.51|12.07|10.39|0
1752628800000|2025-07-16 01:20:00|12.06|10.38|12.17|10.47|12.19|10.49|12.05|10.37|0
1752629100000|2025-07-16 01:25:00|12.18|10.48|12.2|10.5|12.21|10.51|12.13|10.44|0
1752629400000|2025-07-16 01:30:00|12.19|10.49|12.2|10.5|12.22|10.52|12.17|10.48|0
1752629700000|2025-07-16 01:35:00|12.22|10.52|12.19|10.49|12.23|10.53|12.16|10.47|0
1752630000000|2025-07-16 01:40:00|12.18|10.48|12.08|10.4|12.21|10.51|12.05|10.37|0
1752630300000|2025-07-16 01:45:00|12.09|10.41|12.1|10.41|12.1|10.41|12.06|10.38|0
1752630600000|2025-07-16 01:50:00|12.11|10.42|12.07|10.39|12.13|10.44|12.07|10.39|0
1752630900000|2025-07-16 01:55:00|12.08|10.4|12.1|10.41|12.11|10.42|12.07|10.38|0
1752631200000|2025-07-16 02:00:00|12.09|10.4|12.1|10.41|12.1|10.41|12.07|10.38|0
1752631500000|2025-07-16 02:05:00|12.09|10.4|12.08|10.4|12.11|10.42|12.08|10.39|0
1752631800000|2025-07-16 02:10:00|12.09|10.39|12.14|10.45|12.16|10.46|12.08|10.39|0
1752632100000|2025-07-16 02:15:00|12.15|10.46|12.09|10.4|12.15|10.46|12.08|10.4|0
1752632400000|2025-07-16 02:20:00|12.08|10.39|12.09|10.4|12.11|10.42|12.07|10.38|0
1752632700000|2025-07-16 02:25:00|12.1|10.42|12.1|10.41|12.12|10.43|12.08|10.39|0
1752633000000|2025-07-16 02:30:00|12.09|10.4|12.1|10.41|12.12|10.43|12.08|10.39|0
1752633300000|2025-07-16 02:35:00|12.11|10.42|12.14|10.45|12.16|10.46|12.09|10.4|0
1752633600000|2025-07-16 02:40:00|12.15|10.46|12.18|10.48|12.25|10.54|12.12|10.43|0
1752633900000|2025-07-16 02:45:00|12.19|10.49|12.19|10.49|12.21|10.51|12.18|10.48|0
1752634200000|2025-07-16 02:50:00|12.2|10.5|12.19|10.49|12.22|10.51|12.18|10.48|0
1752634500000|2025-07-16 02:55:00|12.2|10.5|12.24|10.53|12.26|10.55|12.2|10.5|0
1752634800000|2025-07-16 03:00:00|12.23|10.49|12.19|10.49|12.23|10.52|12.17|10.47|0
1752635100000|2025-07-16 03:05:00|12.2|10.5|12.19|10.49|12.22|10.51|12.19|10.49|0
1752635400000|2025-07-16 03:10:00|12.18|10.48|12.19|10.49|12.21|10.51|12.18|10.48|0
1752635700000|2025-07-16 03:15:00|12.18|10.48|12.17|10.47|12.21|10.5|12.15|10.45|0
1752636000000|2025-07-16 03:20:00|12.18|10.48|12.17|10.47|12.2|10.5|12.15|10.46|0
1752636300000|2025-07-16 03:25:00|12.18|10.48|12.19|10.49|12.21|10.51|12.18|10.48|0
1752636600000|2025-07-16 03:30:00|12.2|10.5|12.2|10.5|12.22|10.51|12.18|10.48|0
1752636900000|2025-07-16 03:35:00|12.19|10.49|12.2|10.5|12.23|10.52|12.18|10.48|0
1752637200000|2025-07-16 03:40:00|12.19|10.49|12.21|10.5|12.22|10.51|12.18|10.48|0
1752637500000|2025-07-16 03:45:00|12.19|10.51|12.19|10.49|12.22|10.52|12.18|10.48|0
1752637800000|2025-07-16 03:50:00|12.18|10.48|12.2|10.5|12.21|10.51|12.17|10.47|0
1752638100000|2025-07-16 03:55:00|12.21|10.51|12.19|10.49|12.22|10.51|12.18|10.48|0
1752638400000|2025-07-16 04:00:00|12.18|10.48|12.18|10.48|12.21|10.5|12.17|10.47|0
1752638700000|2025-07-16 04:05:00|12.16|10.46|12.13|10.44|12.2|10.5|12.11|10.42|0
1752639000000|2025-07-16 04:10:00|12.12|10.43|12.06|10.38|12.15|10.45|12.06|10.38|0
1752639300000|2025-07-16 04:15:00|12.07|10.39|12.09|10.41|12.11|10.42|12.07|10.39|0
1752639600000|2025-07-16 04:20:00|12.1|10.4|12.15|10.45|12.16|10.46|12.08|10.4|0
1752639900000|2025-07-16 04:25:00|12.17|10.46|12.14|10.45|12.17|10.47|12.13|10.44|0
1752640200000|2025-07-16 04:30:00|12.15|10.44|12.09|10.4|12.15|10.45|12.07|10.39|0
1752640500000|2025-07-16 04:35:00|12.08|10.39|12.08|10.4|12.12|10.43|12.07|10.39|0
1752640800000|2025-07-16 04:40:00|12.07|10.39|12.15|10.46|12.16|10.46|12.07|10.38|0
1752641100000|2025-07-16 04:45:00|12.14|10.45|12.15|10.46|12.16|10.47|12.14|10.45|0
1752641400000|2025-07-16 04:50:00|12.14|10.45|12.26|10.55|12.28|10.57|12.14|10.45|0
1752641700000|2025-07-16 04:55:00|12.25|10.54|12.15|10.46|12.29|10.57|12.15|10.46|0
1752642000000|2025-07-16 05:00:00|12.12|10.43|12.11|10.42|12.2|10.49|11.95|10.28|0
1752642300000|2025-07-16 05:05:00|12.12|10.43|12.24|10.53|12.28|10.56|12.09|10.41|0
1752642600000|2025-07-16 05:10:00|12.23|10.52|12.2|10.5|12.25|10.54|12.17|10.47|0
1752642900000|2025-07-16 05:15:00|12.19|10.49|12.21|10.51|12.23|10.52|12.17|10.47|0
1752643200000|2025-07-16 05:20:00|12.2|10.5|12.25|10.54|12.29|10.57|12.16|10.47|0
1752643500000|2025-07-16 05:25:00|12.26|10.55|12.31|10.59|12.33|10.61|12.23|10.53|0
1752643800000|2025-07-16 05:30:00|12.3|10.58|12.18|10.48|12.3|10.58|12.14|10.45|0
1752644100000|2025-07-16 05:35:00|12.19|10.49|12.19|10.49|12.23|10.52|12.17|10.47|0
1752644400000|2025-07-16 05:40:00|12.2|10.5|12.2|10.5|12.21|10.51|12.17|10.47|0
1752644700000|2025-07-16 05:45:00|12.21|10.51|12.2|10.5|12.23|10.52|12.14|10.44|0
1752645000000|2025-07-16 05:50:00|12.19|10.49|12.32|10.6|12.32|10.6|12.18|10.48|0
1752645300000|2025-07-16 05:55:00|12.33|10.61|12.29|10.57|12.4|10.67|12.27|10.55|0
1752645600000|2025-07-16 06:00:00|12.3|10.58|12.3|10.59|12.34|10.62|12.26|10.55|0
1752645900000|2025-07-16 06:05:00|12.31|10.58|12.3|10.58|12.33|10.61|12.28|10.57|0
1752646200000|2025-07-16 06:10:00|12.29|10.57|12.3|10.58|12.32|10.6|12.27|10.56|0
1752646500000|2025-07-16 06:15:00|12.31|10.59|12.3|10.59|12.32|10.6|12.27|10.56|0
1752646800000|2025-07-16 06:20:00|12.29|10.58|12.3|10.58|12.34|10.62|12.28|10.56|0
1752647100000|2025-07-16 06:25:00|12.31|10.6|12.4|10.67|12.43|10.7|12.27|10.56|0
1752647400000|2025-07-16 06:30:00|12.41|10.68|12.45|10.71|12.47|10.73|12.38|10.65|0
1752647700000|2025-07-16 06:35:00|12.44|10.72|12.5|10.75|12.57|10.81|12.43|10.69|0
1752648000000|2025-07-16 06:40:00|12.49|10.74|12.54|10.79|12.56|10.81|12.46|10.72|0
1752648300000|2025-07-16 06:45:00|12.52|10.77|12.46|10.72|12.53|10.78|12.43|10.7|0
1752648600000|2025-07-16 06:50:00|12.45|10.71|12.46|10.72|12.49|10.75|12.44|10.7|0
1752648900000|2025-07-16 06:55:00|12.45|10.71|12.48|10.74|12.49|10.75|12.44|10.71|0
1752649200000|2025-07-16 07:00:00|12.49|10.75|12.4|10.67|12.51|10.77|12.39|10.66|0
1752649500000|2025-07-16 07:05:00|12.39|10.66|12.69|10.92|12.77|10.99|12.38|10.65|0
1752649800000|2025-07-16 07:10:00|12.7|10.93|12.51|10.76|12.88|11.08|12.49|10.75|0
1752650100000|2025-07-16 07:15:00|12.5|10.75|12.4|10.67|12.51|10.76|12.37|10.65|0
1752650400000|2025-07-16 07:20:00|12.41|10.68|12.29|10.58|12.41|10.68|12.26|10.55|0
1752650700000|2025-07-16 07:25:00|12.31|10.57|12.34|10.62|12.38|10.66|12.28|10.56|0
1752651000000|2025-07-16 07:30:00|12.35|10.61|12.3|10.59|12.38|10.66|12.27|10.56|0
1752651300000|2025-07-16 07:35:00|12.29|10.58|12.24|10.53|12.31|10.6|12.22|10.51|0
1752651600000|2025-07-16 07:40:00|12.23|10.52|12.24|10.54|12.25|10.54|12.19|10.49|0
1752651900000|2025-07-16 07:45:00|12.25|10.56|12.27|10.55|12.29|10.58|12.22|10.52|0
1752652200000|2025-07-16 07:50:00|12.26|10.54|12.26|10.55|12.27|10.55|12.19|10.49|0
1752652500000|2025-07-16 07:55:00|12.27|10.53|12.2|10.5|12.28|10.57|12.19|10.49|0
1752652800000|2025-07-16 08:00:00|12.19|10.49|12.14|10.45|12.22|10.51|12.13|10.43|0
1752653100000|2025-07-16 08:05:00|12.15|10.46|12.15|10.46|12.18|10.48|12.1|10.42|0
1752653400000|2025-07-16 08:10:00|12.16|10.44|12.15|10.45|12.17|10.47|12.12|10.43|0
1752653700000|2025-07-16 08:15:00|12.14|10.44|12.12|10.43|12.16|10.47|12.12|10.43|0
1752654000000|2025-07-16 08:20:00|12.13|10.44|12.03|10.35|12.13|10.44|12.02|10.34|0
1752654300000|2025-07-16 08:25:00|12.04|10.36|12.03|10.35|12.06|10.38|12.03|10.35|0
1752654600000|2025-07-16 08:30:00|12.04|10.36|12.03|10.35|12.05|10.36|11.92|10.26|0
1752654900000|2025-07-16 08:35:00|12.02|10.36|11.91|10.25|12.04|10.36|11.91|10.25|0
1752655200000|2025-07-16 08:40:00|11.92|10.26|11.88|10.23|11.94|10.28|11.85|10.2|0
1752655500000|2025-07-16 08:45:00|11.87|10.22|11.89|10.23|11.89|10.23|11.85|10.2|0
1752655800000|2025-07-16 08:50:00|11.9|10.24|11.93|10.26|11.97|10.3|11.89|10.23|0
1752656100000|2025-07-16 08:55:00|11.92|10.25|11.93|10.27|11.94|10.28|11.91|10.24|0
1752656400000|2025-07-16 09:00:00|11.92|10.25|11.95|10.28|11.96|10.29|11.85|10.2|0
1752656700000|2025-07-16 09:05:00|11.94|10.27|12.04|10.36|12.07|10.39|11.93|10.27|0
1752657000000|2025-07-16 09:10:00|12.03|10.35|11.94|10.27|12.04|10.36|11.93|10.26|0
1752657300000|2025-07-16 09:15:00|11.93|10.26|11.94|10.27|11.96|10.3|11.91|10.25|0
1752657600000|2025-07-16 09:20:00|11.96|10.29|11.98|10.31|12.01|10.33|11.96|10.29|0
1752657900000|2025-07-16 09:25:00|11.97|10.3|11.97|10.3|12|10.33|11.96|10.29|0
1752658200000|2025-07-16 09:30:00|11.98|10.31|12.03|10.35|12.07|10.38|11.97|10.3|0
1752658500000|2025-07-16 09:35:00|12.02|10.34|12.03|10.36|12.06|10.38|12.01|10.33|0
1752658800000|2025-07-16 09:40:00|12.04|10.38|12.04|10.36|12.07|10.38|12.01|10.34|0
1752659100000|2025-07-16 09:45:00|12.03|10.35|11.98|10.31|12.06|10.37|11.97|10.3|0
1752659400000|2025-07-16 09:50:00|11.97|10.3|11.93|10.27|11.99|10.32|11.91|10.25|0
1752659700000|2025-07-16 09:55:00|11.92|10.26|11.94|10.27|11.95|10.28|11.91|10.25|0
1752660000000|2025-07-16 10:00:00|11.93|10.28|11.94|10.27|12|10.32|11.91|10.25|0
1752660300000|2025-07-16 10:05:00|11.93|10.26|11.93|10.26|11.95|10.28|11.9|10.24|0
1752660600000|2025-07-16 10:10:00|11.94|10.27|11.93|10.26|11.95|10.28|11.91|10.25|0
1752660900000|2025-07-16 10:15:00|11.94|10.27|11.93|10.26|11.95|10.28|11.92|10.26|0
1752661200000|2025-07-16 10:20:00|11.92|10.25|11.92|10.25|11.96|10.29|11.9|10.24|0
1752661500000|2025-07-16 10:25:00|11.93|10.26|11.93|10.26|11.95|10.28|11.92|10.25|0
1752661800000|2025-07-16 10:30:00|11.92|10.27|11.96|10.29|11.98|10.31|11.9|10.24|0
1752662100000|2025-07-16 10:35:00|11.94|10.28|11.94|10.27|11.96|10.29|11.91|10.25|0
1752662400000|2025-07-16 10:40:00|11.93|10.26|11.98|10.31|12.02|10.34|11.92|10.26|0
1752662700000|2025-07-16 10:45:00|11.99|10.32|11.93|10.27|12|10.33|11.91|10.25|0
1752663000000|2025-07-16 10:50:00|11.92|10.26|11.92|10.26|11.95|10.28|11.92|10.25|0
1752663300000|2025-07-16 10:55:00|11.88|10.22|11.9|10.24|11.9|10.24|11.86|10.21|0
1752663600000|2025-07-16 11:00:00|11.91|10.25|11.83|10.18|11.91|10.25|11.82|10.17|0
1752663900000|2025-07-16 11:05:00|11.82|10.17|11.83|10.18|11.85|10.2|11.8|10.16|0
1752664200000|2025-07-16 11:10:00|11.82|10.17|11.93|10.26|11.96|10.29|11.81|10.16|0
1752664500000|2025-07-16 11:15:00|11.94|10.27|11.93|10.26|11.96|10.29|11.92|10.25|0
1752664800000|2025-07-16 11:20:00|11.92|10.25|11.86|10.2|11.96|10.29|11.84|10.19|0
1752665100000|2025-07-16 11:25:00|11.88|10.21|11.83|10.18|11.89|10.23|11.79|10.15|0
1752665400000|2025-07-16 11:30:00|11.84|10.19|11.92|10.26|11.94|10.28|11.81|10.16|0
1752665700000|2025-07-16 11:35:00|11.93|10.27|11.95|10.28|11.97|10.3|11.9|10.24|0
1752666000000|2025-07-16 11:40:00|11.94|10.27|11.93|10.27|11.97|10.3|11.91|10.25|0
1752666300000|2025-07-16 11:45:00|11.94|10.26|11.81|10.16|11.94|10.27|11.79|10.15|0
1752666600000|2025-07-16 11:50:00|11.82|10.17|11.81|10.16|11.84|10.19|11.8|10.15|0
1752666900000|2025-07-16 11:55:00|11.82|10.17|11.76|10.12|11.82|10.17|11.76|10.12|0
1752667200000|2025-07-16 12:00:00|10.89|9.37|11.73|10.09|11.76|10.12|10.89|9.37|0
1752667500000|2025-07-16 12:05:00|11.72|10.08|11.71|10.07|11.74|10.1|11.69|10.06|0
1752667800000|2025-07-16 12:10:00|11.7|10.08|11.61|9.99|11.72|10.09|11.59|9.97|0
1752668100000|2025-07-16 12:15:00|11.62|10|11.52|9.91|11.63|10|11.5|9.89|0
1752668400000|2025-07-16 12:20:00|11.53|9.92|11.62|10|11.63|10.01|11.48|9.88|0
1752668700000|2025-07-16 12:25:00|11.63|10.01|11.54|9.93|11.63|10.01|11.54|9.93|0
1752669000000|2025-07-16 12:30:00|11.52|9.91|11.29|9.71|11.52|9.91|11.04|9.5|0
1752669300000|2025-07-16 12:35:00|11.28|9.7|11.16|9.6|11.28|9.71|11.07|9.52|0
1752669600000|2025-07-16 12:40:00|11.15|9.63|11.2|9.64|11.28|9.71|11.15|9.6|0
1752669900000|2025-07-16 12:45:00|11.21|9.65|11.08|9.53|11.22|9.65|11.07|9.53|0
1752670200000|2025-07-16 12:50:00|11.09|9.54|11.12|9.57|11.15|9.59|11.02|9.48|0
1752670500000|2025-07-16 12:55:00|11.13|9.58|11.16|9.6|11.23|9.66|11.12|9.57|0
1752670800000|2025-07-16 13:00:00|11.15|9.59|11.2|9.64|11.27|9.7|11.12|9.57|0
1752671100000|2025-07-16 13:05:00|11.19|9.63|11.16|9.6|11.26|9.69|11.14|9.59|0
1752671400000|2025-07-16 13:10:00|11.15|9.61|11.15|9.59|11.27|9.7|11.1|9.55|0
1752671700000|2025-07-16 13:15:00|11.16|9.6|11.09|9.54|11.22|9.66|11.08|9.54|0
1752672000000|2025-07-16 13:20:00|11.11|9.56|11.06|9.51|11.11|9.56|11.02|9.48|0
1752672300000|2025-07-16 13:25:00|11.07|9.52|11.02|9.48|11.08|9.54|11.02|9.48|0
1752672600000|2025-07-16 13:30:00|11.13|9.57|11.15|9.59|11.29|9.71|10.98|9.45|0
1752672900000|2025-07-16 13:35:00|11.13|9.58|11.13|9.57|11.25|9.68|11.01|9.48|0
1752673200000|2025-07-16 13:40:00|11.15|9.59|11.33|9.75|11.43|9.84|11.14|9.58|0
1752673500000|2025-07-16 13:45:00|11.32|9.74|11.49|9.89|11.51|9.9|11.26|9.69|0
1752673800000|2025-07-16 13:50:00|11.48|9.88|11.63|10.01|11.69|10.06|11.48|9.88|0
1752674100000|2025-07-16 13:55:00|11.61|9.99|11.72|10.09|11.77|10.13|11.55|9.94|0
1752674400000|2025-07-16 14:00:00|11.73|10.11|11.81|10.16|11.83|10.18|11.59|9.98|0
1752674700000|2025-07-16 14:05:00|11.8|10.15|11.81|10.16|12.01|10.34|11.71|10.08|0
1752675000000|2025-07-16 14:10:00|11.8|10.15|11.72|10.08|11.8|10.15|11.58|9.96|0
1752675300000|2025-07-16 14:15:00|11.76|10.12|11.62|10|11.86|10.2|11.58|9.97|0
1752675600000|2025-07-16 14:20:00|11.61|9.99|11.66|10.03|11.72|10.09|11.55|9.94|0
1752675900000|2025-07-16 14:25:00|11.62|10|11.71|10.07|11.77|10.13|11.59|9.98|0
1752676200000|2025-07-16 14:30:00|11.7|10.06|11.49|9.89|11.73|10.09|11.42|9.83|0
1752676500000|2025-07-16 14:35:00|11.5|9.9|11.73|10.09|11.76|10.12|11.47|9.87|0
1752676800000|2025-07-16 14:40:00|11.74|10.1|11.69|10.06|11.8|10.15|11.65|10.03|0
1752677100000|2025-07-16 14:45:00|11.66|10.04|11.52|9.91|11.71|10.08|11.48|9.88|0
1752677400000|2025-07-16 14:50:00|11.46|9.86|11.93|10.27|11.96|10.29|11.34|9.76|0
1752677700000|2025-07-16 14:55:00|11.9|10.24|12.24|10.53|12.3|10.58|11.71|10.08|0
1752678000000|2025-07-16 15:00:00|12.26|10.55|12.09|10.4|12.3|10.58|11.99|10.32|0
1752678300000|2025-07-16 15:05:00|12.11|10.42|11.98|10.31|12.16|10.46|11.92|10.26|0
1752678600000|2025-07-16 15:10:00|11.97|10.3|11.82|10.17|12.02|10.34|11.8|10.16|0
1752678900000|2025-07-16 15:15:00|11.84|10.18|13.85|12.05|14.04|12.24|11.77|10.13|0
1752679200000|2025-07-16 15:20:00|13.82|12.02|14.44|12.64|14.53|12.73|13.76|11.96|0
1752679500000|2025-07-16 15:25:00|14.45|12.65|13.92|11.76|14.67|12.8|13.84|11.68|0
1752679800000|2025-07-16 15:30:00|13.91|11.75|15.11|12.95|15.14|12.98|13.91|11.75|0
1752680100000|2025-07-16 15:35:00|15.12|12.96|16.02|13.59|16.31|13.88|15.12|12.96|0
1752680400000|2025-07-16 15:40:00|16.06|13.63|14.6|12.17|16.06|13.63|14.58|12.15|0
1752680700000|2025-07-16 15:45:00|14.59|12.16|14.5|12.07|14.73|12.3|14.34|11.91|0
1752681000000|2025-07-16 15:50:00|14.53|12.1|14.36|11.93|14.73|12.3|14.31|11.88|0
1752681300000|2025-07-16 15:55:00|14.37|11.94|12.79|10.46|14.39|11.96|12.67|10.36|0
1752681600000|2025-07-16 16:00:00|12.83|10.5|12.99|10.63|13.02|10.65|12.76|10.44|0
1752681900000|2025-07-16 16:05:00|12.96|10.6|12.89|10.54|12.96|10.6|12.62|10.33|0
1752682200000|2025-07-16 16:10:00|12.87|10.53|13.17|10.78|13.23|10.83|12.79|10.47|0
1752682500000|2025-07-16 16:15:00|13.19|10.79|13.1|10.94|13.19|11|13.03|10.66|0
1752682800000|2025-07-16 16:20:00|13.11|10.95|13.12|10.96|13.26|11.1|13.06|10.9|0
1752683100000|2025-07-16 16:25:00|13.13|10.97|13.02|10.86|13.3|11.14|12.95|10.79|0
1752683400000|2025-07-16 16:30:00|13.03|10.87|12.98|10.82|13.05|10.89|12.96|10.8|0
1752683700000|2025-07-16 16:35:00|12.97|10.81|12.88|10.72|12.98|10.82|12.84|10.68|0
1752684000000|2025-07-16 16:40:00|12.89|10.73|12.87|10.71|12.89|10.73|12.79|10.63|0
1752684300000|2025-07-16 16:45:00|12.86|10.7|12.66|10.9|13.2|11.04|12.61|10.69|0
1752684600000|2025-07-16 16:50:00|12.65|10.89|12.33|10.61|12.68|10.91|12.26|10.55|0
1752684900000|2025-07-16 16:55:00|12.32|10.6|12.14|10.45|12.34|10.62|12.12|10.43|0
1752685200000|2025-07-16 17:00:00|12.15|10.46|12.1|10.41|12.21|10.51|12.05|10.37|0
1752685500000|2025-07-16 17:05:00|12.11|10.42|11.93|10.27|12.12|10.43|11.86|10.21|0
1752685800000|2025-07-16 17:10:00|11.92|10.26|11.9|10.24|11.96|10.29|11.84|10.19|0
1752686100000|2025-07-16 17:15:00|11.89|10.23|11.89|10.23|11.97|10.3|11.85|10.2|0
1752686400000|2025-07-16 17:20:00|11.88|10.22|11.98|10.31|12.03|10.35|11.86|10.2|0
1752686700000|2025-07-16 17:25:00|11.97|10.3|12.05|10.37|12.08|10.4|11.91|10.25|0
1752687000000|2025-07-16 17:30:00|12.07|10.38|12.09|10.41|12.11|10.42|11.99|10.32|0
1752687300000|2025-07-16 17:35:00|12.08|10.39|11.98|10.31|12.09|10.4|11.92|10.25|0
1752687600000|2025-07-16 17:40:00|11.99|10.32|12.07|10.39|12.16|10.47|11.98|10.31|0
1752687900000|2025-07-16 17:45:00|12.06|10.38|11.98|10.31|12.12|10.43|11.97|10.3|0
1752688200000|2025-07-16 17:50:00|11.99|10.32|12.1|10.41|12.14|10.45|11.99|10.31|0
1752688500000|2025-07-16 17:55:00|12.09|10.4|12.06|10.37|12.11|10.42|12.01|10.34|0
1752688800000|2025-07-16 18:00:00|12.05|10.38|11.93|10.26|12.12|10.43|11.91|10.24|0
1752689100000|2025-07-16 18:05:00|11.94|10.27|11.86|10.21|11.99|10.32|11.85|10.2|0
1752689400000|2025-07-16 18:10:00|11.87|10.22|11.94|10.27|11.97|10.3|11.87|10.22|0
1752689700000|2025-07-16 18:15:00|11.93|10.26|11.88|10.22|11.94|10.27|11.75|10.11|0
1752690000000|2025-07-16 18:20:00|11.9|10.24|11.83|10.18|11.98|10.31|11.78|10.14|0
1752690300000|2025-07-16 18:25:00|11.84|10.19|11.78|10.14|11.86|10.21|11.71|10.08|0
1752690600000|2025-07-16 18:30:00|11.77|10.13|11.66|10.04|11.79|10.15|11.61|9.99|0
1752690900000|2025-07-16 18:35:00|11.67|10.03|11.57|9.95|11.68|10.05|11.53|9.92|0
1752691200000|2025-07-16 18:40:00|11.56|9.96|11.53|9.92|11.57|9.96|11.48|9.88|0
1752691500000|2025-07-16 18:45:00|11.52|9.91|11.51|9.9|11.56|9.95|11.48|9.87|0
1752691800000|2025-07-16 18:50:00|11.53|9.92|11.46|9.86|11.54|9.93|11.44|9.85|0
1752692100000|2025-07-16 18:55:00|11.47|9.87|11.35|9.77|11.47|9.87|11.29|9.71|0
1752692400000|2025-07-16 19:00:00|11.36|9.78|11.42|9.83|11.43|9.83|11.21|9.64|0
1752692700000|2025-07-16 19:05:00|11.45|9.85|11.39|9.8|11.45|9.85|11.34|9.76|0
1752693000000|2025-07-16 19:10:00|11.4|9.81|11.46|9.86|11.48|9.88|11.38|9.79|0
1752693300000|2025-07-16 19:15:00|11.47|9.87|11.51|9.9|11.55|9.94|11.44|9.84|0
1752693600000|2025-07-16 19:20:00|11.52|9.91|11.51|9.91|11.55|9.94|11.42|9.83|0
1752693900000|2025-07-16 19:25:00|11.52|9.9|11.52|9.91|11.54|9.93|11.48|9.88|0
1752694200000|2025-07-16 19:30:00|11.53|9.92|11.53|9.93|11.57|9.96|11.47|9.87|0
1752694500000|2025-07-16 19:35:00|11.51|9.92|11.47|9.87|11.55|9.94|11.41|9.82|0
1752694800000|2025-07-16 19:40:00|11.46|9.86|11.42|9.83|11.48|9.88|11.35|9.76|0
1752695100000|2025-07-16 19:45:00|11.41|9.82|11.45|9.85|11.57|9.95|11.4|9.81|0
1752695400000|2025-07-16 19:50:00|11.5|9.9|11.56|9.95|11.65|10.03|11.48|9.88|0
1752695700000|2025-07-16 19:55:00|11.57|9.96|11.6|9.98|11.62|10|11.47|9.87|0
1752696000000|2025-07-16 20:00:00|11.61|9.99|11.67|10.04|11.74|10.1|11.61|9.99|0
1752696300000|2025-07-16 20:05:00|11.68|10.05|11.72|10.09|11.76|10.12|11.66|10.03|0
1752696600000|2025-07-16 20:10:00|11.71|10.08|11.77|10.12|11.79|10.14|11.71|10.08|0
1752696900000|2025-07-16 20:15:00|11.78|10.13|11.73|10.09|11.78|10.14|11.71|10.08|0
1752697200000|2025-07-16 20:20:00|11.74|10.1|11.77|10.13|11.8|10.15|11.72|10.09|0
1752697500000|2025-07-16 20:25:00|11.78|10.12|11.78|10.13|11.78|10.14|11.76|10.12|0
1752697800000|2025-07-16 20:30:00|11.77|10.12|11.77|10.13|11.78|10.14|11.76|10.12|0
1752698100000|2025-07-16 20:35:00|11.78|10.14|11.73|10.09|11.79|10.14|11.71|10.08|0
1752698400000|2025-07-16 20:40:00|11.72|10.08|11.72|10.09|11.74|10.1|11.71|10.08|0
1752698700000|2025-07-16 20:45:00|11.71|10.08|11.71|10.08|11.75|10.11|11.71|10.08|0
1752699000000|2025-07-16 20:50:00|11.7|10.07|11.78|10.13|11.79|10.15|11.7|10.07|0
1752699300000|2025-07-16 20:55:00|11.77|10.14|11.78|10.13|11.81|10.16|11.76|10.12|0
1752699600000|2025-07-16 21:00:00|11.76|10.12|11.74|10.1|11.77|10.13|11.74|10.1|0
1752699900000|2025-07-16 21:05:00|11.75|10.11|11.74|10.1|11.75|10.11|11.74|10.1|0
1752700200000|2025-07-16 21:10:00|11.73|10.11|11.74|10.1|11.75|10.11|11.73|10.09|0
1752700500000|2025-07-16 21:15:00|11.73|10.09|11.73|10.09|11.74|10.11|11.72|10.09|0
1752700800000|2025-07-16 21:20:00||10.1||10.09||10.1||10.09|0
1752701100000|2025-07-16 21:25:00||10.1||10.09||10.1||10.09|0
1752701400000|2025-07-16 21:30:00|11.72|10.08|11.71|10.08|11.72|10.08|11.7|10.07|0
1752701700000|2025-07-16 21:35:00|11.7|10.07|11.71|10.08|11.71|10.08|11.7|10.07|0
1752702000000|2025-07-16 21:40:00|11.72|10.09|11.72|10.09|11.72|10.09|11.72|10.08|0
1752702300000|2025-07-16 21:45:00|11.71|10.08|11.71|10.07|11.72|10.09|11.71|10.07|0
1752702600000|2025-07-16 21:50:00|11.7|10.08|11.7|10.07|11.72|10.08|11.7|10.07|0
1752702900000|2025-07-16 21:55:00|11.71|10.08|11.71|10.08|11.73|10.1|11.7|10.07|0
1752703200000|2025-07-16 22:00:00|11.72|10.09|11.82|10.17|11.83|10.18|11.72|10.09|0
1752703500000|2025-07-16 22:05:00|11.83|10.18|11.84|10.18|11.84|10.19|11.81|10.16|0
1752703800000|2025-07-16 22:10:00|11.83|10.19|11.89|10.23|11.95|10.28|11.83|10.19|0
1752704100000|2025-07-16 22:15:00|11.88|10.22|11.86|10.2|11.91|10.25|11.83|10.18|0
1752704400000|2025-07-16 22:20:00|11.85|10.21|11.85|10.19|11.87|10.21|11.83|10.18|0
1752704700000|2025-07-16 22:25:00|11.84|10.2|11.92|10.25|11.92|10.25|11.84|10.2|0
1752705000000|2025-07-16 22:30:00|11.93|10.26|11.92|10.26|11.94|10.28|11.89|10.23|0
1752705300000|2025-07-16 22:35:00|11.93|10.27|11.94|10.27|11.96|10.29|11.9|10.24|0
1752705600000|2025-07-16 22:40:00|11.95|10.28|11.94|10.27|11.97|10.3|11.93|10.26|0
1752705900000|2025-07-16 22:45:00|11.95|10.28|11.95|10.29|11.96|10.29|11.92|10.25|0
1752706200000|2025-07-16 22:50:00|11.96|10.3|11.97|10.3|11.97|10.3|11.94|10.27|0
1752706500000|2025-07-16 22:55:00|11.98|10.31|11.97|10.3|12|10.32|11.93|10.27|0
1752706800000|2025-07-16 23:00:00|11.96|10.29|11.92|10.25|11.97|10.3|11.9|10.24|0
1752707100000|2025-07-16 23:05:00|11.91|10.26|11.94|10.27|11.94|10.27|11.89|10.23|0
1752707400000|2025-07-16 23:10:00|11.93|10.26|11.93|10.26|11.95|10.28|11.9|10.24|0
1752707700000|2025-07-16 23:15:00|11.94|10.27|11.95|10.28|11.95|10.28|11.94|10.27|0
1752708000000|2025-07-16 23:20:00|11.96|10.29|11.96|10.29|12|10.32|11.95|10.28|0
1752708300000|2025-07-16 23:25:00|11.97|10.3|11.94|10.27|11.97|10.3|11.94|10.27|0
1752708600000|2025-07-16 23:30:00|11.95|10.28|11.96|10.3|11.99|10.32|11.95|10.28|0
1752708900000|2025-07-16 23:35:00|11.97|10.29|11.95|10.29|11.97|10.29|11.94|10.27|0
1752709200000|2025-07-16 23:40:00|11.94|10.28|11.89|10.23|11.95|10.28|11.88|10.22|0
1752709500000|2025-07-16 23:45:00|11.9|10.24|11.91|10.25|11.91|10.25|11.89|10.23|0
1752709800000|2025-07-16 23:50:00|11.92|10.26|11.93|10.26|11.94|10.28|11.91|10.25|0
1752710100000|2025-07-16 23:55:00|11.92|10.27|11.93|10.27|11.95|10.28|11.91|10.25|0
1752710400000|2025-07-17 00:00:00|11.92|10.26|11.92|10.26|11.94|10.27|11.89|10.23|0
1752710700000|2025-07-17 00:05:00|11.91|10.25|11.99|10.32|12.01|10.33|11.9|10.24|0
1752711000000|2025-07-17 00:10:00|12|10.33|11.99|10.31|12.01|10.34|11.96|10.29|0
1752711300000|2025-07-17 00:15:00|12|10.32|12.16|10.46|12.17|10.47|11.98|10.31|0
1752711600000|2025-07-17 00:20:00|12.15|10.45|12.08|10.4|12.18|10.48|12.08|10.4|0
1752711900000|2025-07-17 00:25:00|12.07|10.38|11.99|10.32|12.11|10.42|11.97|10.3|0
1752712200000|2025-07-17 00:30:00|12|10.33|12.02|10.34|12.02|10.35|11.97|10.3|0
1752712500000|2025-07-17 00:35:00|12.03|10.35|12|10.33|12.03|10.35|11.97|10.3|0
1752712800000|2025-07-17 00:40:00|12.01|10.34|12.01|10.33|12.02|10.34|11.96|10.29|0
1752713100000|2025-07-17 00:45:00|12|10.32|11.98|10.31|12.03|10.35|11.97|10.3|0
1752713400000|2025-07-17 00:50:00|11.97|10.3|12|10.33|12|10.33|11.97|10.3|0
1752713700000|2025-07-17 00:55:00|11.99|10.32|11.98|10.31|12.02|10.35|11.96|10.29|0
1752714000000|2025-07-17 01:00:00|11.97|10.3|11.99|10.32|12|10.33|11.96|10.29|0
1752714300000|2025-07-17 01:05:00|11.94|10.27|11.93|10.26|11.96|10.29|11.93|10.26|0
1752714600000|2025-07-17 01:10:00|11.94|10.27|11.94|10.27|11.94|10.27|11.91|10.25|0
1752714900000|2025-07-17 01:15:00|11.93|10.26|11.94|10.27|11.97|10.3|11.91|10.25|0
1752715200000|2025-07-17 01:20:00|11.93|10.26|11.9|10.24|11.94|10.28|11.88|10.22|0
1752715500000|2025-07-17 01:25:00|11.89|10.23|11.9|10.24|11.91|10.24|11.87|10.22|0
1752715800000|2025-07-17 01:30:00|11.89|10.23|12.1|10.41|12.11|10.42|11.88|10.22|0
1752716100000|2025-07-17 01:35:00|12.11|10.42|12.09|10.41|12.15|10.45|12.07|10.38|0
1752716400000|2025-07-17 01:40:00|12.1|10.4|12.09|10.41|12.14|10.44|12.07|10.38|0
1752716700000|2025-07-17 01:45:00|12.1|10.4|12.11|10.42|12.13|10.44|12.08|10.39|0
1752717000000|2025-07-17 01:50:00|12.1|10.41|12.08|10.4|12.12|10.42|12.07|10.38|0
1752717300000|2025-07-17 01:55:00|12.07|10.39|12.09|10.4|12.11|10.42|12.07|10.39|0
1752717600000|2025-07-17 02:00:00|12.1|10.41|12.09|10.4|12.11|10.42|12.07|10.39|0
1752717900000|2025-07-17 02:05:00|12.11|10.41|12.09|10.41|12.11|10.42|12.09|10.4|0
1752718200000|2025-07-17 02:10:00|12.08|10.4|12.09|10.4|12.14|10.45|12.07|10.39|0
1752718500000|2025-07-17 02:15:00|12.08|10.41|12.1|10.41|12.11|10.42|12.08|10.39|0
1752718800000|2025-07-17 02:20:00|12.11|10.42|12.08|10.4|12.11|10.42|12.07|10.38|0
1752719100000|2025-07-17 02:25:00|12.09|10.41|12.09|10.4|12.11|10.42|12.08|10.4|0
1752719400000|2025-07-17 02:30:00|12.1|10.41|12.1|10.42|12.13|10.44|12.07|10.39|0
1752719700000|2025-07-17 02:35:00|12.09|10.41|12.11|10.42|12.11|10.42|12.08|10.4|0
1752720000000|2025-07-17 02:40:00|12.12|10.43|12.15|10.46|12.16|10.46|12.11|10.42|0
1752720300000|2025-07-17 02:45:00|12.16|10.45|12.15|10.46|12.16|10.47|12.14|10.45|0
1752720600000|2025-07-17 02:50:00|12.14|10.45|12.11|10.42|12.15|10.45|12.07|10.39|0
1752720900000|2025-07-17 02:55:00|12.12|10.43|12.09|10.41|12.12|10.43|12.09|10.4|0
1752721200000|2025-07-17 03:00:00|12.1|10.4|12.09|10.4|12.12|10.43|12.08|10.39|0
1752721500000|2025-07-17 03:05:00|12.08|10.41|12.11|10.42|12.11|10.42|12.08|10.4|0
1752721800000|2025-07-17 03:10:00|12.1|10.41|12.15|10.46|12.16|10.46|12.1|10.41|0
1752722100000|2025-07-17 03:15:00|12.16|10.44|12.09|10.41|12.16|10.45|12.08|10.39|0
1752722400000|2025-07-17 03:20:00|12.1|10.42|12.09|10.4|12.11|10.42|12.08|10.4|0
1752722700000|2025-07-17 03:25:00|12.1|10.41|12.1|10.41|12.11|10.42|12.08|10.39|0
1752723000000|2025-07-17 03:30:00|12.11|10.42|12.11|10.42|12.12|10.43|12.08|10.4|0
1752723300000|2025-07-17 03:35:00|12.1|10.41|12.1|10.41|12.11|10.42|12.09|10.4|0
1752723600000|2025-07-17 03:40:00|12.09|10.42|12.09|10.4|12.12|10.43|12.08|10.4|0
1752723900000|2025-07-17 03:45:00|12.1|10.41|12.1|10.41|12.11|10.42|12.04|10.36|0
1752724200000|2025-07-17 03:50:00|12.11|10.42|12.11|10.42|12.11|10.42|12.08|10.39|0
1752724500000|2025-07-17 03:55:00|12.1|10.41|12.1|10.41|12.12|10.43|12.09|10.4|0
1752724800000|2025-07-17 04:00:00|12.08|10.4|12.09|10.4|12.11|10.42|12.06|10.38|0
1752725100000|2025-07-17 04:05:00|12.08|10.41|11.99|10.32|12.1|10.41|11.98|10.31|0
1752725400000|2025-07-17 04:10:00|12|10.33|11.99|10.32|12|10.33|11.96|10.29|0
1752725700000|2025-07-17 04:15:00|11.98|10.31|11.98|10.31|12|10.33|11.97|10.3|0
1752726000000|2025-07-17 04:20:00|11.97|10.3|11.99|10.32|12.01|10.33|11.97|10.3|0
1752726300000|2025-07-17 04:25:00|12|10.33|11.99|10.32|12.02|10.34|11.99|10.31|0
1752726600000|2025-07-17 04:30:00|12|10.33|11.98|10.31|12.01|10.33|11.97|10.3|0
1752726900000|2025-07-17 04:35:00|12.03|10.35|12.04|10.36|12.06|10.37|12.03|10.35|0
1752727200000|2025-07-17 04:40:00|12.05|10.37|12.03|10.35|12.05|10.37|12.01|10.34|0
1752727500000|2025-07-17 04:45:00|12.04|10.36|12.04|10.36|12.06|10.37|12|10.32|0
1752727800000|2025-07-17 04:50:00|12.03|10.35|11.98|10.31|12.05|10.37|11.97|10.3|0
1752728100000|2025-07-17 04:55:00|11.97|10.3|11.98|10.31|11.99|10.32|11.97|10.3|0
1752728400000|2025-07-17 05:00:00|11.96|10.3|11.98|10.31|11.99|10.32|11.94|10.27|0
1752728700000|2025-07-17 05:05:00|11.97|10.3|11.94|10.28|11.99|10.32|11.93|10.26|0
1752729000000|2025-07-17 05:10:00|11.93|10.27|11.94|10.27|11.99|10.32|11.91|10.25|0
1752729300000|2025-07-17 05:15:00|11.93|10.26|11.93|10.27|11.99|10.32|11.91|10.25|0
1752729600000|2025-07-17 05:20:00|11.92|10.26|11.92|10.26|11.95|10.28|11.92|10.25|0
1752729900000|2025-07-17 05:25:00|11.93|10.25|11.86|10.21|11.93|10.26|11.86|10.2|0
1752730200000|2025-07-17 05:30:00|11.87|10.23|11.78|10.14|11.89|10.23|11.71|10.08|0
1752730500000|2025-07-17 05:35:00|11.76|10.13|11.76|10.12|11.83|10.18|11.75|10.11|0
1752730800000|2025-07-17 05:40:00|11.75|10.11|11.71|10.08|11.8|10.15|11.69|10.06|0
1752731100000|2025-07-17 05:45:00|11.72|10.09|11.6|9.98|11.73|10.09|11.6|9.98|0
1752731400000|2025-07-17 05:50:00|11.59|9.97|11.56|9.95|11.63|10|11.55|9.94|0
1752731700000|2025-07-17 05:55:00|11.55|9.94|11.66|10.03|11.66|10.03|11.54|9.93|0
1752732000000|2025-07-17 06:00:00|11.65|10.02|11.6|9.98|11.67|10.04|11.57|9.95|0
1752732300000|2025-07-17 06:05:00|11.59|9.99|11.46|9.86|11.61|9.99|11.3|9.72|0
1752732600000|2025-07-17 06:10:00|11.44|9.85|11.46|9.86|11.5|9.9|11.4|9.81|0
1752732900000|2025-07-17 06:15:00|11.47|9.87|11.43|9.83|11.47|9.87|11.34|9.75|0
1752733200000|2025-07-17 06:20:00|11.42|9.82|11.36|9.78|11.43|9.84|11.35|9.77|0
1752733500000|2025-07-17 06:25:00|11.35|9.77|11.33|9.75|11.36|9.77|11.32|9.74|0
1752733800000|2025-07-17 06:30:00|11.34|9.76|11.31|9.73|11.36|9.77|11.26|9.69|0
1752734100000|2025-07-17 06:35:00|11.3|9.72|11.23|9.66|11.32|9.74|11.21|9.64|0
1752734400000|2025-07-17 06:40:00|11.24|9.67|11.29|9.71|11.32|9.74|11.23|9.66|0
1752734700000|2025-07-17 06:45:00|11.3|9.72|11.31|9.73|11.31|9.74|11.22|9.66|0
1752735000000|2025-07-17 06:50:00|11.3|9.72|11.29|9.72|11.31|9.74|11.27|9.7|0
1752735300000|2025-07-17 06:55:00|11.3|9.73|11.31|9.73|11.33|9.75|11.27|9.7|0
1752735600000|2025-07-17 07:00:00|11.3|9.72|11.42|9.82|11.49|9.88|11.28|9.7|0
1752735900000|2025-07-17 07:05:00|11.43|9.83|11.42|9.82|11.47|9.87|11.34|9.76|0
1752736200000|2025-07-17 07:10:00|11.41|9.81|11.4|9.81|11.42|9.83|11.39|9.8|0
1752736500000|2025-07-17 07:15:00|11.38|9.8|11.54|9.93|11.54|9.93|11.34|9.76|0
1752736800000|2025-07-17 07:20:00|11.55|9.94|11.53|9.92|11.56|9.94|11.49|9.89|0
1752737100000|2025-07-17 07:25:00|11.52|9.91|11.5|9.9|11.54|9.93|11.47|9.87|0
1752737400000|2025-07-17 07:30:00|11.49|9.88|11.4|9.81|11.53|9.92|11.36|9.77|0
1752737700000|2025-07-17 07:35:00|11.42|9.82|11.4|9.81|11.43|9.83|11.37|9.78|0
1752738000000|2025-07-17 07:40:00|11.41|9.82|11.36|9.77|11.41|9.82|11.32|9.74|0
1752738300000|2025-07-17 07:45:00|11.35|9.78|11.39|9.8|11.47|9.87|11.34|9.76|0
1752738600000|2025-07-17 07:50:00|11.4|9.81|11.42|9.83|11.45|9.85|11.39|9.8|0
1752738900000|2025-07-17 07:55:00|11.43|9.82|11.41|9.82|11.45|9.85|11.39|9.8|0
1752739200000|2025-07-17 08:00:00|11.4|9.81|11.53|9.92|11.56|9.95|11.4|9.81|0
1752739500000|2025-07-17 08:05:00|11.54|9.93|11.5|9.9|11.55|9.94|11.47|9.87|0
1752739800000|2025-07-17 08:10:00|11.51|9.91|11.4|9.81|11.54|9.93|11.39|9.8|0
1752740100000|2025-07-17 08:15:00|11.38|9.79|11.51|9.9|11.51|9.9|11.38|9.79|0
1752740400000|2025-07-17 08:20:00|11.5|9.89|11.51|9.91|11.55|9.94|11.5|9.89|0
1752740700000|2025-07-17 08:25:00|11.52|9.9|11.53|9.92|11.54|9.93|11.49|9.89|0
1752741000000|2025-07-17 08:30:00|11.52|9.91|11.53|9.92|11.53|9.92|11.48|9.88|0
1752741300000|2025-07-17 08:35:00|11.52|9.91|11.49|9.89|11.54|9.93|11.48|9.87|0
1752741600000|2025-07-17 08:40:00|11.48|9.88|11.38|9.79|11.52|9.91|11.38|9.79|0
1752741900000|2025-07-17 08:45:00|11.39|9.8|11.51|9.9|11.53|9.92|11.39|9.8|0
1752742200000|2025-07-17 08:50:00|11.52|9.91|11.41|9.82|11.53|9.93|11.4|9.81|0
1752742500000|2025-07-17 08:55:00|11.4|9.81|11.4|9.81|11.43|9.84|11.39|9.8|0
1752742800000|2025-07-17 09:00:00|11.39|9.8|11.41|9.82|11.42|9.83|11.38|9.79|0
1752743100000|2025-07-17 09:05:00|11.42|9.83|11.42|9.83|11.43|9.84|11.39|9.8|0
1752743400000|2025-07-17 09:10:00|11.41|9.82|11.35|9.77|11.43|9.83|11.34|9.76|0
1752743700000|2025-07-17 09:15:00|11.34|9.76|11.36|9.77|11.38|9.79|11.3|9.72|0
1752744000000|2025-07-17 09:20:00|11.3|9.72|11.3|9.72|11.33|9.75|11.26|9.69|0
1752744300000|2025-07-17 09:25:00|11.29|9.71|11.35|9.77|11.37|9.78|11.29|9.71|0
1752744600000|2025-07-17 09:30:00|11.34|9.76|11.35|9.77|11.37|9.78|11.3|9.72|0
1752744900000|2025-07-17 09:35:00|11.36|9.76|11.35|9.77|11.39|9.8|11.34|9.76|0
1752745200000|2025-07-17 09:40:00|11.3|9.72|11.36|9.77|11.37|9.78|11.27|9.7|0
1752745500000|2025-07-17 09:45:00|11.35|9.78|11.36|9.77|11.37|9.79|11.34|9.76|0
1752745800000|2025-07-17 09:50:00|11.35|9.76|11.36|9.78|11.38|9.79|11.35|9.76|0
1752746100000|2025-07-17 09:55:00|11.35|9.77|11.36|9.77|11.38|9.79|11.34|9.76|0
1752746400000|2025-07-17 10:00:00|11.35|9.78|11.35|9.76|11.38|9.79|11.33|9.75|0
1752746700000|2025-07-17 10:05:00|11.36|9.77|11.41|9.82|11.42|9.83|11.34|9.76|0
1752747000000|2025-07-17 10:10:00|11.36|9.77|11.42|9.83|11.43|9.83|11.35|9.77|0
1752747300000|2025-07-17 10:15:00|11.41|9.82|11.47|9.87|11.47|9.87|11.39|9.8|0
1752747600000|2025-07-17 10:20:00|11.48|9.88|11.46|9.86|11.49|9.89|11.44|9.84|0
1752747900000|2025-07-17 10:25:00|11.47|9.87|11.46|9.86|11.47|9.87|11.44|9.84|0
1752748200000|2025-07-17 10:30:00|11.45|9.85|11.47|9.87|11.49|9.89|11.44|9.84|0
1752748500000|2025-07-17 10:35:00|11.45|9.85|11.45|9.86|11.49|9.88|11.44|9.84|0
1752748800000|2025-07-17 10:40:00|11.47|9.87|11.46|9.86|11.48|9.88|11.4|9.81|0
1752749100000|2025-07-17 10:45:00|11.45|9.84|11.57|9.95|11.57|9.96|11.44|9.84|0
1752749400000|2025-07-17 10:50:00|11.56|9.96|11.57|9.95|11.58|9.96|11.54|9.93|0
1752749700000|2025-07-17 10:55:00|11.56|9.96|11.58|9.96|11.59|9.97|11.52|9.92|0
1752750000000|2025-07-17 11:00:00|11.6|9.97|11.66|10.03|11.73|10.1|11.58|9.96|0
1752750300000|2025-07-17 11:05:00|11.64|10.02|11.61|9.99|11.69|10.06|11.6|9.98|0
1752750600000|2025-07-17 11:10:00|11.63|10.01|11.62|10|11.65|10.03|11.59|9.97|0
1752750900000|2025-07-17 11:15:00|11.61|9.99|11.62|10|11.65|10.02|11.58|9.96|0
1752751200000|2025-07-17 11:20:00|11.63|10.01|11.62|10|11.63|10.01|11.6|9.98|0
1752751500000|2025-07-17 11:25:00|11.61|9.99|11.61|9.99|11.64|10.02|11.59|9.97|0
1752751800000|2025-07-17 11:30:00|11.62|10|11.67|10.04|11.68|10.05|11.61|9.99|0
1752752100000|2025-07-17 11:35:00|11.66|10.03|11.62|9.99|11.68|10.05|11.58|9.96|0
1752752400000|2025-07-17 11:40:00|11.64|10.02|11.61|9.99|11.67|10.04|11.59|9.97|0
1752752700000|2025-07-17 11:45:00|11.6|9.98|11.71|10.08|11.74|10.11|11.6|9.98|0
1752753000000|2025-07-17 11:50:00|11.73|10.09|11.73|10.1|11.75|10.11|11.69|10.06|0
1752753300000|2025-07-17 11:55:00|11.74|10.09|11.74|10.1|11.76|10.11|11.69|10.06|0
1752753600000|2025-07-17 12:00:00|11.75|10.11|11.62|10|11.76|10.12|11.5|9.89|0
1752753900000|2025-07-17 12:05:00|11.63|9.99|11.51|9.91|11.63|10|11.49|9.89|0
1752754200000|2025-07-17 12:10:00|11.5|9.9|11.51|9.91|11.55|9.94|11.49|9.89|0
1752754500000|2025-07-17 12:15:00|11.52|9.92|11.62|10|11.64|10.02|11.52|9.91|0
1752754800000|2025-07-17 12:20:00|11.64|10.02|11.61|9.99|11.66|10.03|11.58|9.96|0
1752755100000|2025-07-17 12:25:00|11.62|10|11.47|9.87|11.63|10.01|11.47|9.87|0
1752755400000|2025-07-17 12:30:00|11.48|9.88|11.53|9.92|11.67|10.04|11.38|9.79|0
1752755700000|2025-07-17 12:35:00|11.56|9.95|11.4|9.81|11.58|9.96|11.37|9.78|0
1752756000000|2025-07-17 12:40:00|11.39|9.8|11.3|9.73|11.43|9.84|11.29|9.71|0
1752756300000|2025-07-17 12:45:00|11.29|9.72|11.3|9.73|11.33|9.75|11.27|9.7|0
1752756600000|2025-07-17 12:50:00|11.31|9.74|11.2|9.64|11.33|9.75|11.14|9.59|0
1752756900000|2025-07-17 12:55:00|11.19|9.62|11.18|9.62|11.24|9.67|11.18|9.62|0
1752757200000|2025-07-17 13:00:00|11.19|9.63|11.09|9.54|11.22|9.66|11.07|9.53|0
1752757500000|2025-07-17 13:05:00|11.1|9.55|11.1|9.55|11.12|9.57|11.08|9.53|0
1752757800000|2025-07-17 13:10:00|11.11|9.56|11.1|9.55|11.12|9.57|11.06|9.52|0
1752758100000|2025-07-17 13:15:00|11.11|9.56|11.27|9.69|11.28|9.71|11.11|9.56|0
1752758400000|2025-07-17 13:20:00|11.28|9.7|11.36|9.77|11.41|9.81|11.26|9.69|0
1752758700000|2025-07-17 13:25:00|11.35|9.76|11.44|9.84|11.44|9.84|11.33|9.75|0
1752759000000|2025-07-17 13:30:00|11.42|9.83|11.38|9.79|11.5|9.89|11.3|9.72|0
1752759300000|2025-07-17 13:35:00|11.39|9.8|11.25|9.68|11.43|9.84|11.21|9.65|0
1752759600000|2025-07-17 13:40:00|11.24|9.69|11.02|9.49|11.27|9.7|10.98|9.45|0
1752759900000|2025-07-17 13:45:00|11.03|9.48|10.92|9.4|11.08|9.53|10.92|9.4|0
1752760200000|2025-07-17 13:50:00|10.91|9.39|10.89|9.37|10.99|9.46|10.85|9.34|0
1752760500000|2025-07-17 13:55:00|10.88|9.36|10.95|9.42|11.03|9.49|10.87|9.35|0
1752760800000|2025-07-17 14:00:00|10.93|9.41|10.88|9.36|11.01|9.47|10.85|9.34|0
1752761100000|2025-07-17 14:05:00|10.87|9.35|10.89|9.37|11.02|9.49|10.86|9.35|0
1752761400000|2025-07-17 14:10:00|10.88|9.36|10.88|9.36|11.04|9.5|10.83|9.32|0
1752761700000|2025-07-17 14:15:00|10.89|9.37|11.11|9.56|11.14|9.58|10.86|9.35|0
1752762000000|2025-07-17 14:20:00|11.12|9.57|11.2|9.64|11.25|9.68|11.03|9.49|0
1752762300000|2025-07-17 14:25:00|11.19|9.63|11.1|9.55|11.23|9.67|11.04|9.5|0
1752762600000|2025-07-17 14:30:00|11.11|9.56|10.98|9.45|11.11|9.56|10.96|9.43|0
1752762900000|2025-07-17 14:35:00|10.99|9.46|11.09|9.54|11.21|9.65|10.96|9.43|0
1752763200000|2025-07-17 14:40:00|11.1|9.55|10.99|9.45|11.12|9.57|10.97|9.44|0
1752763500000|2025-07-17 14:45:00|10.98|9.44|10.88|9.36|11.08|9.54|10.82|9.31|0
1752763800000|2025-07-17 14:50:00|10.87|9.35|10.88|9.36|10.92|9.4|10.84|9.33|0
1752764100000|2025-07-17 14:55:00|10.87|9.35|10.88|9.36|10.93|9.4|10.85|9.34|0
1752764400000|2025-07-17 15:00:00|10.87|9.35|10.82|9.31|10.91|9.39|10.8|9.3|0
1752764700000|2025-07-17 15:05:00|10.83|9.32|10.78|9.27|10.83|9.32|10.67|9.18|0
1752765000000|2025-07-17 15:10:00|10.77|9.26|10.78|9.28|10.82|9.31|10.75|9.25|0
1752765300000|2025-07-17 15:15:00|10.77|9.27|10.78|9.28|10.81|9.3|10.75|9.25|0
1752765600000|2025-07-17 15:20:00|10.79|9.29|10.7|9.21|10.79|9.29|10.69|9.2|0
1752765900000|2025-07-17 15:25:00|10.71|9.2|10.62|9.13|10.74|9.25|10.59|9.11|0
1752766200000|2025-07-17 15:30:00|10.63|9.15|10.74|9.24|10.78|9.28|10.62|9.13|0
1752766500000|2025-07-17 15:35:00|10.73|9.25|10.64|9.16|10.75|9.25|10.64|9.15|0
1752766800000|2025-07-17 15:40:00|10.63|9.15|10.56|9.09|10.64|9.16|10.54|9.07|0
1752767100000|2025-07-17 15:45:00|10.55|9.08|10.57|9.09|10.62|9.14|10.54|9.07|0
1752767400000|2025-07-17 15:50:00|10.56|9.1|10.57|9.1|10.59|9.11|10.53|9.06|0
1752767700000|2025-07-17 15:55:00|10.58|9.09|10.57|9.1|10.58|9.11|10.53|9.06|0
1752768000000|2025-07-17 16:00:00|10.58|9.09|10.5|9.04|10.59|9.11|10.47|9.01|0
1752768300000|2025-07-17 16:05:00|10.51|9.03|10.46|9|10.57|9.1|10.44|8.98|0
1752768600000|2025-07-17 16:10:00|10.45|8.99|10.56|9.08|10.59|9.11|10.45|8.99|0
1752768900000|2025-07-17 16:15:00|10.57|9.09|10.61|9.13|10.63|9.15|10.53|9.06|0
1752769200000|2025-07-17 16:20:00|10.62|9.14|10.57|9.09|10.68|9.19|10.54|9.07|0
1752769500000|2025-07-17 16:25:00|10.58|9.1|10.62|9.14|10.63|9.15|10.53|9.06|0
1752769800000|2025-07-17 16:30:00|10.61|9.13|10.68|9.19|10.69|9.2|10.59|9.11|0
1752770100000|2025-07-17 16:35:00|10.67|9.18|10.66|9.17|10.71|9.21|10.64|9.16|0
1752770400000|2025-07-17 16:40:00|10.67|9.18|10.69|9.2|10.69|9.2|10.65|9.16|0
1752770700000|2025-07-17 16:45:00|10.7|9.21|10.64|9.16|10.72|9.22|10.64|9.16|0
1752771000000|2025-07-17 16:50:00|10.66|9.17|10.66|9.18|10.71|9.21|10.64|9.16|0
1752771300000|2025-07-17 16:55:00|10.65|9.17|10.66|9.18|10.69|9.2|10.64|9.16|0
1752771600000|2025-07-17 17:00:00|10.67|9.19|10.67|9.18|10.69|9.2|10.63|9.15|0
1752771900000|2025-07-17 17:05:00|10.68|9.19|10.66|9.17|10.7|9.21|10.65|9.16|0
1752772200000|2025-07-17 17:10:00|10.67|9.18|10.67|9.18|10.68|9.19|10.63|9.15|0
1752772500000|2025-07-17 17:15:00|10.68|9.19|10.67|9.18|10.7|9.21|10.63|9.15|0
1752772800000|2025-07-17 17:20:00|10.68|9.19|10.66|9.18|10.7|9.2|10.64|9.16|0
1752773100000|2025-07-17 17:25:00|10.67|9.17|10.67|9.18|10.75|9.25|10.65|9.16|0
1752773400000|2025-07-17 17:30:00|10.66|9.17|10.67|9.18|10.7|9.21|10.64|9.16|0
1752773700000|2025-07-17 17:35:00|10.66|9.17|10.56|9.09|10.69|9.2|10.56|9.08|0
1752774000000|2025-07-17 17:40:00|10.55|9.08|10.68|9.19|10.68|9.19|10.55|9.08|0
1752774300000|2025-07-17 17:45:00|10.69|9.2|10.77|9.27|10.79|9.28|10.64|9.16|0
1752774600000|2025-07-17 17:50:00|10.78|9.26|10.77|9.27|10.79|9.28|10.75|9.25|0
1752774900000|2025-07-17 17:55:00|10.76|9.26|10.77|9.27|10.79|9.28|10.75|9.25|0
1752775200000|2025-07-17 18:00:00|10.78|9.28|10.77|9.27|10.8|9.29|10.75|9.25|0
1752775500000|2025-07-17 18:05:00|10.78|9.28|10.88|9.36|10.88|9.36|10.75|9.25|0
1752775800000|2025-07-17 18:10:00|10.87|9.35|10.95|9.42|10.95|9.42|10.86|9.34|0
1752776100000|2025-07-17 18:15:00|10.94|9.41|10.83|9.32|10.95|9.42|10.82|9.31|0
1752776400000|2025-07-17 18:20:00|10.84|9.31|10.67|9.18|10.85|9.34|10.67|9.18|0
1752776700000|2025-07-17 18:25:00|10.66|9.17|10.66|9.17|10.69|9.2|10.65|9.16|0
1752777000000|2025-07-17 18:30:00|10.65|9.18|10.72|9.23|10.73|9.23|10.65|9.16|0
1752777300000|2025-07-17 18:35:00|10.73|9.24|10.67|9.18|10.75|9.25|10.66|9.17|0
1752777600000|2025-07-17 18:40:00|10.66|9.17|10.67|9.18|10.68|9.19|10.65|9.16|0
1752777900000|2025-07-17 18:45:00|10.66|9.19|10.6|9.12|10.68|9.19|10.6|9.12|0
1752778200000|2025-07-17 18:50:00|10.62|9.13|10.68|9.19|10.68|9.19|10.58|9.11|0
1752778500000|2025-07-17 18:55:00|10.67|9.18|10.66|9.18|10.69|9.2|10.65|9.16|0
1752778800000|2025-07-17 19:00:00|10.65|9.17|10.62|9.14|10.68|9.19|10.56|9.09|0
1752779100000|2025-07-17 19:05:00|10.61|9.13|10.72|9.22|10.72|9.22|10.6|9.13|0
1752779400000|2025-07-17 19:10:00|10.73|9.23|10.66|9.17|10.74|9.24|10.65|9.16|0
1752779700000|2025-07-17 19:15:00|10.65|9.16|10.73|9.23|10.74|9.24|10.64|9.16|0
1752780000000|2025-07-17 19:20:00|10.72|9.24|10.73|9.23|10.74|9.24|10.7|9.2|0
1752780300000|2025-07-17 19:25:00|10.74|9.24|10.77|9.26|10.79|9.29|10.71|9.22|0
1752780600000|2025-07-17 19:30:00|10.76|9.25|10.67|9.18|10.76|9.25|10.64|9.16|0
1752780900000|2025-07-17 19:35:00|10.68|9.19|10.66|9.17|10.69|9.19|10.65|9.16|0
1752781200000|2025-07-17 19:40:00|10.67|9.18|10.77|9.26|10.79|9.29|10.66|9.17|0
1752781500000|2025-07-17 19:45:00|10.78|9.27|10.61|9.13|10.8|9.29|10.61|9.13|0
1752781800000|2025-07-17 19:50:00|10.68|9.19|10.74|9.24|10.85|9.34|10.63|9.15|0
1752782100000|2025-07-17 19:55:00|10.79|9.28|10.67|9.18|10.87|9.35|10.62|9.14|0
1752782400000|2025-07-17 20:00:00|10.64|9.16|10.74|9.24|10.79|9.28|10.6|9.12|0
1752782700000|2025-07-17 20:05:00|10.73|9.23|10.68|9.19|10.76|9.25|10.65|9.16|0
1752783000000|2025-07-17 20:10:00|10.67|9.18|10.63|9.15|10.69|9.2|10.6|9.12|0
1752783300000|2025-07-17 20:15:00|10.65|9.16|10.62|9.14|10.65|9.16|10.59|9.11|0
1752783600000|2025-07-17 20:20:00|10.61|9.13|10.61|9.13|10.63|9.14|10.6|9.12|0
1752783900000|2025-07-17 20:25:00|10.6|9.12|10.61|9.13|10.64|9.15|10.58|9.11|0
1752784200000|2025-07-17 20:30:00|10.6|9.12|10.6|9.12|10.63|9.15|10.6|9.12|0
1752784500000|2025-07-17 20:35:00|10.61|9.13|10.5|9.03|10.62|9.14|10.49|9.03|0
1752784800000|2025-07-17 20:40:00|10.51|9.04|10.51|9.05|10.54|9.07|10.5|9.03|0
1752785100000|2025-07-17 20:45:00|10.52|9.06|10.52|9.05|10.53|9.06|10.5|9.04|0
1752785400000|2025-07-17 20:50:00|10.51|9.04|10.52|9.05|10.53|9.06|10.5|9.03|0
1752785700000|2025-07-17 20:55:00|10.51|9.06|10.53|9.06|10.56|9.09|10.51|9.05|0
1752786000000|2025-07-17 21:00:00|10.54|9.07|10.54|9.07|10.55|9.07|10.53|9.06|0
1752786300000|2025-07-17 21:05:00|10.55|9.08|10.52|9.05|10.55|9.08|10.52|9.05|0
1752786600000|2025-07-17 21:10:00|10.51|9.04|10.53|9.06|10.53|9.06|10.51|9.04|0
1752786900000|2025-07-17 21:15:00|10.52|9.05|10.53|9.06|10.53|9.06|10.51|9.05|0
1752787200000|2025-07-17 21:20:00|10.52|9.05|10.52|9.05|10.52|9.06|10.52|9.05|0
1752787500000|2025-07-17 21:25:00|10.53|9.06|10.53|9.06|10.53|9.06|10.52|9.05|0
1752787800000|2025-07-17 21:30:00|10.52|9.05|10.52|9.05|10.52|9.05|10.52|9.05|0
1752788100000|2025-07-17 21:35:00|10.51||10.51||10.51||10.51||0
1752788400000|2025-07-17 21:40:00|10.53|9.06|10.52|9.05|10.53|9.06|10.51|9.05|0
1752788700000|2025-07-17 21:45:00|10.51|9.06|10.51|9.05|10.51|9.06|10.5|9.04|0
1752789000000|2025-07-17 21:50:00|10.52|9.06|10.55|9.07|10.56|9.09|10.52|9.05|0
1752789300000|2025-07-17 21:55:00|10.54|9.06|10.51|9.04|10.54|9.06|10.5|9.04|0
1752789600000|2025-07-17 22:00:00|10.54|9.05|10.57|9.09|10.61|9.13|10.54|9.05|0
1752789900000|2025-07-17 22:05:00|10.56|9.1|10.54|9.07|10.57|9.1|10.54|9.07|0
1752790200000|2025-07-17 22:10:00|10.52|9.06|10.48|9.02|10.54|9.07|10.48|9.01|0
1752790500000|2025-07-17 22:15:00|10.49|9.03|10.49|9.03|10.53|9.06|10.48|9.02|0
1752790800000|2025-07-17 22:20:00|10.5|9.02|10.49|9.02|10.5|9.04|10.47|9.01|0
1752791100000|2025-07-17 22:25:00|10.48|9.03|10.47|9.01|10.5|9.03|10.46|9|0
1752791400000|2025-07-17 22:30:00|10.46|9|10.5|9.04|10.53|9.06|10.46|9|0
1752791700000|2025-07-17 22:35:00|10.49|9.03|10.51|9.05|10.53|9.06|10.49|9.03|0
1752792000000|2025-07-17 22:40:00|10.52|9.04|10.51|9.05|10.53|9.06|10.51|9.04|0
1752792300000|2025-07-17 22:45:00|10.5|9.04|10.5|9.04|10.51|9.05|10.49|9.03|0
1752792600000|2025-07-17 22:50:00|10.51|9.03|10.49|9.02|10.51|9.04|10.49|9.02|0
1752792900000|2025-07-17 22:55:00|10.5|9.03|10.48|9.02|10.51|9.04|10.48|9.02|0
1752793200000|2025-07-17 23:00:00|10.47|9.01|10.48|9.02|10.48|9.02|10.44|8.98|0
1752793500000|2025-07-17 23:05:00|10.49|9.03|10.42|8.97|10.49|9.03|10.4|8.95|0
1752793800000|2025-07-17 23:10:00|10.41|8.96|10.35|8.9|10.41|8.96|10.34|8.89|0
1752794100000|2025-07-17 23:15:00|10.34|8.91|10.36|8.92|10.36|8.92|10.29|8.85|0
1752794400000|2025-07-17 23:20:00|10.37|8.93|10.38|8.93|10.42|8.96|10.37|8.92|0
1752794700000|2025-07-17 23:25:00|10.39|8.94|10.37|8.93|10.39|8.94|10.37|8.92|0
1752795000000|2025-07-17 23:30:00|10.38|8.92|10.38|8.93|10.4|8.95|10.37|8.92|0
1752795300000|2025-07-17 23:35:00|10.37|8.92|10.37|8.92|10.38|8.93|10.36|8.91|0
1752795600000|2025-07-17 23:40:00|10.36|8.91|10.35|8.9|10.37|8.92|10.34|8.9|0
1752795900000|2025-07-17 23:45:00|10.34|8.91|10.3|8.86|10.35|8.91|10.3|8.86|0
1752796200000|2025-07-17 23:50:00|10.31|8.87|10.27|8.83|10.31|8.87|10.21|8.79|0
1752796500000|2025-07-17 23:55:00|10.28|8.84|10.25|8.82|10.29|8.85|10.23|8.8|0
1752796800000|2025-07-18 00:00:00|10.26|8.83|10.24|8.81|10.29|8.86|10.22|8.8|0
1752797100000|2025-07-18 00:05:00|10.25|8.82|10.26|8.83|10.28|8.85|10.22|8.8|0
1752797400000|2025-07-18 00:10:00|10.27|8.84|10.23|8.8|10.27|8.84|10.22|8.8|0
1752797700000|2025-07-18 00:15:00|10.24|8.81|10.42|8.97|10.44|8.99|10.24|8.81|0
1752798000000|2025-07-18 00:20:00|10.43|8.98|10.42|8.97|10.43|8.98|10.41|8.95|0
1752798300000|2025-07-18 00:25:00|10.43|8.96|10.41|8.96|10.43|8.97|10.39|8.94|0
1752798600000|2025-07-18 00:30:00|10.42|8.97|10.41|8.96|10.44|8.99|10.39|8.94|0
1752798900000|2025-07-18 00:35:00|10.42|8.95|10.41|8.96|10.42|8.97|10.39|8.94|0
1752799200000|2025-07-18 00:40:00|10.4|8.95|10.42|8.97|10.43|8.97|10.39|8.94|0
1752799500000|2025-07-18 00:45:00|10.43|8.98|10.41|8.96|10.44|8.99|10.4|8.95|0
1752799800000|2025-07-18 00:50:00|10.4|8.95|10.42|8.96|10.43|8.97|10.4|8.95|0
1752800100000|2025-07-18 00:55:00|10.43|8.97|10.41|8.96|10.44|8.98|10.4|8.95|0
1752800400000|2025-07-18 01:00:00|10.42|8.97|10.42|8.97|10.43|8.97|10.39|8.94|0
1752800700000|2025-07-18 01:05:00|10.41|8.96|10.43|8.97|10.44|8.98|10.4|8.95|0
1752801000000|2025-07-18 01:10:00|10.42|8.96|10.41|8.96|10.43|8.98|10.41|8.96|0
1752801300000|2025-07-18 01:15:00|10.42|8.97|10.42|8.97|10.43|8.98|10.4|8.95|0
1752801600000|2025-07-18 01:20:00|10.43|8.98|10.47|9.01|10.48|9.01|10.41|8.96|0
1752801900000|2025-07-18 01:25:00|10.52|9.06|10.52|9.05|10.54|9.07|10.51|9.04|0
1752802200000|2025-07-18 01:30:00|10.51|9.06|10.51|9.05|10.55|9.08|10.5|9.04|0
1752802500000|2025-07-18 01:35:00|10.5|9.04|10.53|9.06|10.54|9.07|10.5|9.04|0
1752802800000|2025-07-18 01:40:00|10.51|9.04|10.47|9.01|10.52|9.05|10.46|9|0
1752803100000|2025-07-18 01:45:00|10.48|9.02|10.47|9.01|10.49|9.03|10.46|9|0
1752803400000|2025-07-18 01:50:00|10.48|9.02|10.47|9.01|10.49|9.03|10.46|9|0
1752803700000|2025-07-18 01:55:00|10.46|9|10.47|9.01|10.48|9.01|10.46|9|0
1752804000000|2025-07-18 02:00:00|10.48|9.02|10.54|9.07|10.54|9.07|10.46|9|0
1752804300000|2025-07-18 02:05:00|10.53|9.06|10.52|9.05|10.54|9.07|10.5|9.04|0
1752804600000|2025-07-18 02:10:00|10.51|9.04|10.52|9.05|10.52|9.05|10.5|9.04|0
1752804900000|2025-07-18 02:15:00|10.53|9.06|10.46|9|10.53|9.06|10.45|8.99|0
1752805200000|2025-07-18 02:20:00|10.45|8.99|10.45|8.99|10.47|9.01|10.45|8.99|0
1752805500000|2025-07-18 02:25:00|10.47|9.01|10.46|9|10.47|9.01|10.45|8.99|0
1752805800000|2025-07-18 02:30:00|10.47|9.01|10.47|9.01|10.48|9.02|10.45|8.99|0
1752806100000|2025-07-18 02:35:00|10.48|9.02|10.48|9.02|10.49|9.02|10.45|8.99|0
1752806400000|2025-07-18 02:40:00|10.37|8.93|10.42|8.97|10.43|8.98|10.36|8.91|0
1752806700000|2025-07-18 02:45:00|10.37|8.92|10.35|8.9|10.38|8.93|10.34|8.89|0
1752807000000|2025-07-18 02:50:00|10.36|8.91|10.35|8.9|10.37|8.92|10.33|8.89|0
1752807300000|2025-07-18 02:55:00|10.36|8.91|10.34|8.9|10.38|8.93|10.32|8.88|0
1752807600000|2025-07-18 03:00:00|10.35|8.89|10.3|8.86|10.36|8.92|10.27|8.84|0
1752807900000|2025-07-18 03:05:00|10.31|8.87|10.31|8.87|10.32|8.88|10.29|8.86|0
1752808200000|2025-07-18 03:10:00|10.32|8.88|10.3|8.87|10.32|8.88|10.28|8.85|0
1752808500000|2025-07-18 03:15:00|10.31|8.86|10.3|8.87|10.31|8.87|10.28|8.85|0
1752808800000|2025-07-18 03:20:00|10.31|8.88|10.29|8.86|10.32|8.88|10.28|8.85|0
1752809100000|2025-07-18 03:25:00|10.3|8.87|10.29|8.86|10.32|8.88|10.28|8.84|0
1752809400000|2025-07-18 03:30:00|10.3|8.87|10.29|8.86|10.32|8.88|10.28|8.84|0
1752809700000|2025-07-18 03:35:00|10.3|8.87|10.31|8.87|10.32|8.88|10.29|8.85|0
1752810000000|2025-07-18 03:40:00|10.3|8.86|10.31|8.87|10.31|8.87|10.28|8.85|0
1752810300000|2025-07-18 03:45:00|10.3|8.86|10.31|8.87|10.31|8.87|10.3|8.86|0
1752810600000|2025-07-18 03:50:00|10.32|8.88|10.37|8.92|10.38|8.93|10.32|8.88|0
1752810900000|2025-07-18 03:55:00|10.36|8.91|10.37|8.92|10.37|8.92|10.35|8.9|0
1752811200000|2025-07-18 04:00:00|10.36|8.93|10.36|8.91|10.43|8.98|10.35|8.91|0
1752811500000|2025-07-18 04:05:00|10.37|8.92|10.35|8.9|10.38|8.93|10.35|8.9|0
1752811800000|2025-07-18 04:10:00|10.36|8.91|10.35|8.91|10.37|8.92|10.35|8.9|0
1752812100000|2025-07-18 04:15:00|10.34|8.9|10.36|8.91|10.37|8.92|10.34|8.9|0
1752812400000|2025-07-18 04:20:00|10.35|8.92|10.35|8.91|10.37|8.93|10.35|8.91|0
1752812700000|2025-07-18 04:25:00|10.34|8.9|10.3|8.86|10.36|8.92|10.3|8.86|0
1752813000000|2025-07-18 04:30:00|10.32|8.88|10.31|8.87|10.32|8.88|10.28|8.85|0
1752813300000|2025-07-18 04:35:00|10.33|8.89|10.29|8.86|10.33|8.89|10.29|8.85|0
1752813600000|2025-07-18 04:40:00|10.3|8.87|10.31|8.87|10.32|8.88|10.3|8.86|0
1752813900000|2025-07-18 04:45:00|10.3|8.86|10.3|8.86|10.32|8.88|10.27|8.84|0
1752814200000|2025-07-18 04:50:00|10.31|8.87|10.3|8.87|10.32|8.88|10.3|8.86|0
1752814500000|2025-07-18 04:55:00|10.31|8.86|10.31|8.87|10.32|8.88|10.29|8.86|0
1752814800000|2025-07-18 05:00:00|10.25|8.82|10.22|8.8|10.29|8.85|10.22|8.8|0
1752815100000|2025-07-18 05:05:00|10.23|8.79|10.25|8.82|10.25|8.82|10.22|8.79|0
1752815400000|2025-07-18 05:10:00|10.24|8.81|10.2|8.77|10.31|8.87|10.18|8.76|0
1752815700000|2025-07-18 05:15:00|10.19|8.76|10.18|8.76|10.2|8.78|10.18|8.76|0
1752816000000|2025-07-18 05:20:00|10.19|8.77|10.19|8.77|10.2|8.78|10.18|8.76|0
1752816300000|2025-07-18 05:25:00|10.18|8.76|10.18|8.76|10.22|8.79|10.18|8.76|0
1752816600000|2025-07-18 05:30:00|10.19|8.77|10.18|8.76|10.2|8.78|10.14|8.73|0
1752816900000|2025-07-18 05:35:00|10.17|8.75|10.17|8.75|10.2|8.77|10.17|8.75|0
1752817200000|2025-07-18 05:40:00|10.18|8.76|10.2|8.77|10.2|8.77|10.17|8.75|0
1752817500000|2025-07-18 05:45:00|10.19|8.78|10.18|8.76|10.21|8.78|10.17|8.75|0
1752817800000|2025-07-18 05:50:00|10.19|8.77|10.19|8.77|10.2|8.77|10.18|8.76|0
1752818100000|2025-07-18 05:55:00|10.2|8.76|10.14|8.72|10.2|8.77|10.13|8.72|0
1752818400000|2025-07-18 06:00:00|10.13|8.73|10.14|8.72|10.17|8.76|10.12|8.71|0
1752818700000|2025-07-18 06:05:00|10.13|8.73|10.13|8.72|10.15|8.74|10.12|8.71|0
1752819000000|2025-07-18 06:10:00|10.14|8.71|10.14|8.73|10.16|8.74|10.13|8.71|0
1752819300000|2025-07-18 06:15:00|10.13|8.72|10.14|8.72|10.15|8.73|10.13|8.71|0
1752819600000|2025-07-18 06:20:00|10.15|8.73|10.13|8.72|10.17|8.75|10.12|8.71|0
1752819900000|2025-07-18 06:25:00|10.14|8.73|10.14|8.73|10.15|8.74|10.12|8.71|0
1752820200000|2025-07-18 06:30:00|10.13|8.72|10.13|8.72|10.16|8.74|10.11|8.7|0
1752820500000|2025-07-18 06:35:00|10.14|8.73|10.12|8.71|10.15|8.74|10.12|8.71|0
1752820800000|2025-07-18 06:40:00|10.13|8.72|10.14|8.72|10.15|8.73|10.13|8.71|0
1752821100000|2025-07-18 06:45:00|10.13|8.73|10.13|8.72|10.15|8.73|10.11|8.7|0
1752821400000|2025-07-18 06:50:00|10.14|8.73|10.14|8.72|10.16|8.74|10.1|8.69|0
1752821700000|2025-07-18 06:55:00|10.15|8.73|10.12|8.71|10.16|8.75|10.12|8.71|0
1752822000000|2025-07-18 07:00:00|10.14|8.73|10.2|8.77|10.21|8.78|10.12|8.71|0
1752822300000|2025-07-18 07:05:00|10.19|8.76|10.19|8.77|10.2|8.78|10.17|8.75|0
1752822600000|2025-07-18 07:10:00|10.18|8.76|10.26|8.83|10.27|8.84|10.17|8.75|0
1752822900000|2025-07-18 07:15:00|10.24|8.81|10.24|8.81|10.27|8.84|10.21|8.78|0
1752823200000|2025-07-18 07:20:00|10.23|8.8|10.23|8.8|10.26|8.83|10.22|8.8|0
1752823500000|2025-07-18 07:25:00|10.25|8.82|10.23|8.81|10.26|8.83|10.22|8.79|0
1752823800000|2025-07-18 07:30:00|10.24|8.8|10.29|8.86|10.29|8.86|10.23|8.8|0
1752824100000|2025-07-18 07:35:00|10.3|8.91|10.35|8.91|10.4|8.95|10.3|8.88|0
1752824400000|2025-07-18 07:40:00|10.36|8.9|10.35|8.9|10.36|8.92|10.34|8.9|0
1752824700000|2025-07-18 07:45:00|10.36|8.91|10.35|8.9|10.38|8.93|10.34|8.89|0
1752825000000|2025-07-18 07:50:00|10.34|8.91|10.34|8.9|10.37|8.93|10.32|8.88|0
1752825300000|2025-07-18 07:55:00|10.33|8.89|10.39|8.94|10.39|8.94|10.33|8.89|0
1752825600000|2025-07-18 08:00:00|10.36|8.92|10.41|8.96|10.42|8.97|10.32|8.88|0
1752825900000|2025-07-18 08:05:00|10.42|8.95|10.45|8.99|10.48|9.02|10.4|8.95|0
1752826200000|2025-07-18 08:10:00|10.46|9|10.44|8.98|10.47|9.01|10.43|8.98|0
1752826500000|2025-07-18 08:15:00|10.45|8.99|10.46|9|10.47|9.01|10.44|8.98|0
1752826800000|2025-07-18 08:20:00|10.47|8.99|10.4|8.94|10.47|9|10.37|8.93|0
1752827100000|2025-07-18 08:25:00|10.41|8.95|10.4|8.95|10.41|8.96|10.38|8.93|0
1752827400000|2025-07-18 08:30:00|10.41|8.96|10.41|8.96|10.42|8.97|10.39|8.94|0
1752827700000|2025-07-18 08:35:00|10.4|8.95|10.46|9|10.47|9|10.39|8.94|0
1752828000000|2025-07-18 08:40:00|10.47|9.01|10.45|8.99|10.48|9.02|10.44|8.98|0
1752828300000|2025-07-18 08:45:00|10.46|9|10.45|8.99|10.48|9.01|10.43|8.98|0
1752828600000|2025-07-18 08:50:00|10.44|9|10.38|8.94|10.47|9.01|10.38|8.94|0
1752828900000|2025-07-18 08:55:00|10.39|8.96|10.35|8.9|10.41|8.96|10.33|8.89|0
1752829200000|2025-07-18 09:00:00|10.36|8.91|10.34|8.9|10.36|8.92|10.32|8.88|0
1752829500000|2025-07-18 09:05:00|10.35|8.91|10.34|8.9|10.36|8.91|10.34|8.9|0
1752829800000|2025-07-18 09:10:00|10.32|8.88|10.34|8.9|10.36|8.91|10.32|8.88|0
1752830100000|2025-07-18 09:15:00|10.33|8.89|10.36|8.92|10.36|8.92|10.33|8.89|0
1752830400000|2025-07-18 09:20:00|10.35|8.9|10.28|8.85|10.36|8.91|10.28|8.85|0
1752830700000|2025-07-18 09:25:00|10.34|8.9|10.35|8.9|10.36|8.91|10.33|8.89|0
1752831000000|2025-07-18 09:30:00|10.34|8.91|10.35|8.9|10.36|8.91|10.33|8.89|0
1752831300000|2025-07-18 09:35:00|10.34|8.91|10.34|8.9|10.36|8.92|10.33|8.89|0
1752831600000|2025-07-18 09:40:00|10.35|8.91|10.35|8.91|10.36|8.92|10.34|8.9|0
1752831900000|2025-07-18 09:45:00|10.36|8.9|10.35|8.91|10.36|8.91|10.33|8.89|0
1752832200000|2025-07-18 09:50:00|10.36|8.92|10.36|8.91|10.37|8.92|10.33|8.88|0
1752832500000|2025-07-18 09:55:00|10.35|8.92|10.35|8.91|10.37|8.92|10.34|8.89|0
1752832800000|2025-07-18 10:00:00|10.36|8.92|10.36|8.91|10.36|8.92|10.33|8.89|0
1752833100000|2025-07-18 10:05:00|10.35|8.92|10.4|8.95|10.41|8.96|10.33|8.89|0
1752833400000|2025-07-18 10:10:00|10.39|8.94|10.4|8.95|10.43|8.97|10.39|8.94|0
1752833700000|2025-07-18 10:15:00|10.41|8.96|10.52|9.06|10.52|9.06|10.4|8.95|0
1752834000000|2025-07-18 10:20:00|10.53|9.07|10.56|9.08|10.6|9.12|10.52|9.05|0
1752834300000|2025-07-18 10:25:00|10.57|9.09|10.56|9.09|10.58|9.11|10.54|9.07|0
1752834600000|2025-07-18 10:30:00|10.55|9.08|10.61|9.13|10.63|9.15|10.54|9.07|0
1752834900000|2025-07-18 10:35:00|10.6|9.12|10.6|9.12|10.63|9.14|10.6|9.12|0
1752835200000|2025-07-18 10:40:00|10.61|9.13|10.62|9.14|10.64|9.15|10.61|9.13|0
1752835500000|2025-07-18 10:45:00|10.63|9.15|10.62|9.14|10.63|9.15|10.6|9.12|0
1752835800000|2025-07-18 10:50:00|10.61|9.13|10.57|9.09|10.62|9.14|10.55|9.08|0
1752836100000|2025-07-18 10:55:00|10.56|9.1|10.55|9.08|10.58|9.1|10.54|9.07|0
1752836400000|2025-07-18 11:00:00|10.56|9.07|10.58|9.1|10.6|9.12|10.53|9.06|0
1752836700000|2025-07-18 11:05:00|10.57|9.09|10.56|9.09|10.6|9.12|10.55|9.08|0
1752837000000|2025-07-18 11:10:00|10.55|9.08|10.57|9.1|10.59|9.11|10.54|9.07|0
1752837300000|2025-07-18 11:15:00|10.56|9.09|10.66|9.17|10.67|9.18|10.55|9.08|0
1752837600000|2025-07-18 11:20:00|10.67|9.18|10.61|9.13|10.68|9.19|10.6|9.12|0
1752837900000|2025-07-18 11:25:00|10.62|9.14|10.61|9.13|10.63|9.14|10.6|9.12|0
1752838200000|2025-07-18 11:30:00|10.6|9.12|10.6|9.12|10.63|9.15|10.6|9.12|0
1752838500000|2025-07-18 11:35:00|10.61|9.13|10.61|9.13|10.62|9.14|10.6|9.12|0
1752838800000|2025-07-18 11:40:00|10.62|9.14|10.61|9.13|10.63|9.15|10.6|9.12|0
1752839100000|2025-07-18 11:45:00|10.62|9.14|10.57|9.09|10.63|9.14|10.53|9.06|0
1752839400000|2025-07-18 11:50:00|10.56|9.08|10.45|8.99|10.56|9.09|10.43|8.98|0
1752839700000|2025-07-18 11:55:00|10.46|9|10.46|9|10.47|9.01|10.44|8.98|0
1752840000000|2025-07-18 12:00:00|10.45|8.99|10.45|8.99|10.48|9.02|10.25|8.82|0
1752840300000|2025-07-18 12:05:00|10.46|9|10.4|8.95|10.49|9.03|10.37|8.93|0
1752840600000|2025-07-18 12:10:00|10.41|8.96|10.38|8.93|10.42|8.97|10.31|8.87|0
1752840900000|2025-07-18 12:15:00|10.37|8.9|10.34|8.89|10.38|8.93|10.31|8.87|0
1752841200000|2025-07-18 12:20:00|10.35|8.9|10.31|8.87|10.38|8.93|10.29|8.86|0
1752841500000|2025-07-18 12:25:00|10.29|8.86|10.26|8.83|10.31|8.88|10.24|8.81|0
1752841800000|2025-07-18 12:30:00|10.25|8.82|10.35|8.91|10.38|8.93|10.25|8.82|0
1752842100000|2025-07-18 12:35:00|10.34|8.9|10.31|8.87|10.37|8.92|10.29|8.85|0
1752842400000|2025-07-18 12:40:00|10.3|8.86|10.33|8.89|10.37|8.92|10.29|8.86|0
1752842700000|2025-07-18 12:45:00|10.34|8.9|10.28|8.84|10.38|8.93|10.27|8.84|0
1752843000000|2025-07-18 12:50:00|10.29|8.85|10.3|8.87|10.31|8.87|10.27|8.84|0
1752843300000|2025-07-18 12:55:00|10.29|8.86|10.26|8.83|10.32|8.88|10.23|8.8|0
1752843600000|2025-07-18 13:00:00|10.25|8.82|10.13|8.72|10.25|8.82|10.12|8.7|0
1752843900000|2025-07-18 13:05:00|10.15|8.71|10.13|8.72|10.16|8.74|10.12|8.71|0
1752844200000|2025-07-18 13:10:00|10.14|8.73|10.13|8.72|10.16|8.74|10.13|8.71|0
1752844500000|2025-07-18 13:15:00|10.14|8.71|10.19|8.77|10.22|8.79|10.11|8.7|0
1752844800000|2025-07-18 13:20:00|10.18|8.76|10.2|8.78|10.22|8.79|10.16|8.74|0
1752845100000|2025-07-18 13:25:00|10.17|8.75|10.06|8.65|10.21|8.79|10.02|8.62|0
1752845400000|2025-07-18 13:30:00|10.17|8.75|9.87|8.5|10.2|8.78|9.86|8.48|0
1752845700000|2025-07-18 13:35:00|9.85|8.48|9.87|8.49|9.94|8.55|9.84|8.46|0
1752846000000|2025-07-18 13:40:00|9.85|8.48|9.99|8.6|10.03|8.63|9.83|8.46|0
1752846300000|2025-07-18 13:45:00|10.01|8.61|9.88|8.5|10.01|8.61|9.84|8.47|0
1752846600000|2025-07-18 13:50:00|9.87|8.49|9.93|8.54|10.05|8.65|9.85|8.47|0
1752846900000|2025-07-18 13:55:00|9.92|8.55|9.94|8.55|9.99|8.6|9.9|8.52|0
1752847200000|2025-07-18 14:00:00|9.77|8.41|9.97|8.58|9.99|8.59|9.73|8.38|0
1752847500000|2025-07-18 14:05:00|9.96|8.57|9.91|8.53|10.06|8.66|9.9|8.52|0
1752847800000|2025-07-18 14:10:00|9.92|8.54|10.02|8.62|10.1|8.69|9.91|8.53|0
1752848100000|2025-07-18 14:15:00|10.01|8.61|10.07|8.66|10.19|8.77|10|8.6|0
1752848400000|2025-07-18 14:20:00|10.08|8.68|10.08|8.67|10.14|8.72|9.98|8.58|0
1752848700000|2025-07-18 14:25:00|10.09|8.68|10.19|8.77|10.26|8.83|10.09|8.68|0
1752849000000|2025-07-18 14:30:00|10.2|8.78|10.04|8.64|10.24|8.81|10.01|8.62|0
1752849300000|2025-07-18 14:35:00|10.05|8.65|10.15|8.74|10.16|8.74|9.92|8.54|0
1752849600000|2025-07-18 14:40:00|10.16|8.75|10.14|8.72|10.19|8.77|10.1|8.69|0
1752849900000|2025-07-18 14:45:00|10.13|8.7|10.19|8.77|10.26|8.83|10.11|8.7|0
1752850200000|2025-07-18 14:50:00|10.2|8.76|10.15|8.73|10.2|8.76|10.05|8.65|0
1752850500000|2025-07-18 14:55:00|10.14|8.72|10.22|8.8|10.24|8.81|10.1|8.69|0
1752850800000|2025-07-18 15:00:00|10.21|8.79|10.27|8.84|10.31|8.87|10.19|8.77|0
1752851100000|2025-07-18 15:05:00|10.26|8.83|10.21|8.78|10.27|8.84|10.12|8.7|0
1752851400000|2025-07-18 15:10:00|10.2|8.77|10.24|8.81|10.31|8.87|10.16|8.75|0
1752851700000|2025-07-18 15:15:00|10.25|8.82|10.26|8.83|10.27|8.84|10.11|8.7|0
1752852000000|2025-07-18 15:20:00|10.27|8.84|10.24|8.81|10.28|8.85|10.2|8.78|0
1752852300000|2025-07-18 15:25:00|10.25|8.82|10.13|8.72|10.27|8.84|10.11|8.7|0
1752852600000|2025-07-18 15:30:00|10.12|8.71|10.08|8.67|10.15|8.74|10.05|8.65|0
1752852900000|2025-07-18 15:35:00|10.07|8.68|10.14|8.72|10.14|8.73|10.05|8.65|0
1752853200000|2025-07-18 15:40:00|10.13|8.73|10.09|8.68|10.18|8.76|10.09|8.68|0
1752853500000|2025-07-18 15:45:00|10.08|8.67|10.04|8.64|10.16|8.74|10.02|8.62|0
1752853800000|2025-07-18 15:50:00|10.03|8.63|10.04|8.64|10.05|8.65|9.98|8.59|0
1752854100000|2025-07-18 15:55:00|10.03|8.63|10.02|8.62|10.07|8.66|10|8.6|0
1752854400000|2025-07-18 16:00:00|10.01|8.61|10.13|8.72|10.14|8.72|10.01|8.61|0
1752854700000|2025-07-18 16:05:00|10.14|8.71|10.1|8.69|10.19|8.77|10.06|8.66|0
1752855000000|2025-07-18 16:10:00|10.09|8.68|10.1|8.69|10.16|8.74|10.08|8.68|0
1752855300000|2025-07-18 16:15:00|10.11|8.7|10.13|8.71|10.17|8.75|10.11|8.7|0
1752855600000|2025-07-18 16:20:00|10.12|8.72|10.24|8.81|10.28|8.84|10.12|8.71|0
1752855900000|2025-07-18 16:25:00|10.23|8.8|10.41|8.95|10.57|9.1|10.2|8.78|0
1752856200000|2025-07-18 16:30:00|10.42|8.97|10.6|9.12|10.66|9.17|10.37|8.92|0
1752856500000|2025-07-18 16:35:00|10.61|9.13|10.53|9.06|10.69|9.2|10.53|9.06|0
1752856800000|2025-07-18 16:40:00|10.54|9.07|10.41|8.96|10.57|9.09|10.38|8.93|0
1752857100000|2025-07-18 16:45:00|10.4|8.95|10.51|9.04|10.53|9.06|10.37|8.92|0
1752857400000|2025-07-18 16:50:00|10.5|9.05|10.46|9|10.51|9.05|10.37|8.93|0
1752857700000|2025-07-18 16:55:00|10.47|9.01|10.66|9.18|10.67|9.18|10.45|8.99|0
1752858000000|2025-07-18 17:00:00|10.63|9.15|10.61|9.13|10.69|9.2|10.6|9.12|0
1752858300000|2025-07-18 17:05:00|10.63|9.15|10.56|9.09|10.64|9.15|10.5|9.03|0
1752858600000|2025-07-18 17:10:00|10.55|9.08|10.38|8.93|10.64|9.15|10.38|8.93|0
1752858900000|2025-07-18 17:15:00|10.4|8.95|10.46|9|10.51|9.04|10.4|8.95|0
1752859200000|2025-07-18 17:20:00|10.47|9.01|10.4|8.95|10.5|9.03|10.35|8.9|0
1752859500000|2025-07-18 17:25:00|10.41|8.96|10.34|8.9|10.48|9.02|10.31|8.87|0
1752859800000|2025-07-18 17:30:00|10.33|8.89|10.23|8.8|10.37|8.92|10.23|8.8|0
1752860100000|2025-07-18 17:35:00|10.22|8.81|10.23|8.8|10.28|8.85|10.22|8.8|0
1752860400000|2025-07-18 17:40:00|10.22|8.79|10.26|8.83|10.29|8.85|10.18|8.76|0
1752860700000|2025-07-18 17:45:00|10.27|8.84|10.29|8.85|10.37|8.92|10.21|8.79|0
1752861000000|2025-07-18 17:50:00|10.3|8.86|10.34|8.9|10.47|9.01|10.29|8.85|0
1752861300000|2025-07-18 17:55:00|10.35|8.91|10.35|8.9|10.47|9.01|10.34|8.89|0
1752861600000|2025-07-18 18:00:00|10.34|8.91|10.29|8.86|10.37|8.93|10.29|8.85|0
1752861900000|2025-07-18 18:05:00|10.3|8.87|10.36|8.91|10.38|8.93|10.28|8.85|0
1752862200000|2025-07-18 18:10:00|10.37|8.92|10.37|8.92|10.41|8.96|10.34|8.9|0
1752862500000|2025-07-18 18:15:00|10.36|8.91|10.34|8.9|10.47|9.01|10.33|8.89|0
1752862800000|2025-07-18 18:20:00|10.35|8.89|10.25|8.82|10.36|8.91|10.25|8.82|0
1752863100000|2025-07-18 18:25:00|10.26|8.83|10.34|8.89|10.36|8.91|10.24|8.81|0
1752863400000|2025-07-18 18:30:00|10.33|8.9|10.24|8.81|10.33|8.9|10.22|8.8|0
1752863700000|2025-07-18 18:35:00|10.25|8.82|10.27|8.84|10.27|8.84|10.22|8.79|0
1752864000000|2025-07-18 18:40:00|10.25|8.83|10.22|8.8|10.27|8.84|10.21|8.78|0
1752864300000|2025-07-18 18:45:00|10.24|8.81|10.18|8.76|10.27|8.84|10.18|8.76|0
1752864600000|2025-07-18 18:50:00|10.19|8.77|10.25|8.82|10.26|8.82|10.18|8.76|0
1752864900000|2025-07-18 18:55:00|10.26|8.83|10.24|8.81|10.28|8.85|10.22|8.8|0
1752865200000|2025-07-18 19:00:00|10.23|8.8|10.26|8.83|10.27|8.84|10.17|8.75|0
1752865500000|2025-07-18 19:05:00|10.25|8.82|10.25|8.82|10.27|8.84|10.22|8.8|0
1752865800000|2025-07-18 19:10:00|10.26|8.83|10.24|8.81|10.28|8.84|10.23|8.8|0
1752866100000|2025-07-18 19:15:00|10.23|8.8|10.08|8.68|10.25|8.82|10.07|8.67|0
1752866400000|2025-07-18 19:20:00|10.07|8.67|10.03|8.63|10.11|8.7|10.03|8.63|0
1752866700000|2025-07-18 19:25:00|10.04|8.64|10.13|8.72|10.16|8.75|10.02|8.62|0
1752867000000|2025-07-18 19:30:00|10.12|8.71|10.19|8.77|10.24|8.82|10.12|8.71|0
1752867300000|2025-07-18 19:35:00|10.18|8.76|10.22|8.79|10.26|8.83|10.16|8.74|0
1752867600000|2025-07-18 19:40:00|10.21|8.8|10.24|8.81|10.26|8.83|10.13|8.71|0
1752867900000|2025-07-18 19:45:00|10.25|8.82|10.15|8.73|10.27|8.83|10.12|8.7|0
1752868200000|2025-07-18 19:50:00|10.12|8.71|9.97|8.58|10.14|8.73|9.96|8.57|0
1752868500000|2025-07-18 19:55:00|10|8.6|9.87|8.5|10|8.6|9.8|8.43|0
1752868800000|2025-07-18 20:00:00|9.9|8.52|9.88|8.5|9.93|8.54|9.84|8.47|0
1752869100000|2025-07-18 20:05:00|9.89|8.51|9.88|8.5|9.9|8.52|9.86|8.49|0
1752869400000|2025-07-18 20:10:00|9.87|8.49|9.78|8.41|9.89|8.51|9.77|8.41|0
1753057800000|2025-07-21 00:30:00|9.61|8.27|9.61|8.27|9.63|8.29|9.58|8.24|0
1753058100000|2025-07-21 00:35:00|9.62|8.28|9.6|8.26|9.62|8.28|9.59|8.25|0
1753058400000|2025-07-21 00:40:00|9.61|8.27|9.61|8.27|9.63|8.28|9.6|8.26|0
1753058700000|2025-07-21 00:45:00|9.62|8.28|9.61|8.27|9.62|8.28|9.6|8.26|0
1753059000000|2025-07-21 00:50:00|9.6|8.26|9.61|8.27|9.62|8.28|9.6|8.26|0
1753059300000|2025-07-21 00:55:00|9.62|8.28|9.61|8.27|9.62|8.28|9.59|8.25|0
1753059600000|2025-07-21 01:00:00|9.6|8.26|9.6|8.26|9.61|8.27|9.59|8.25|0
1753059900000|2025-07-21 01:05:00|9.59|8.25|9.56|8.22|9.62|8.28|9.53|8.2|0
1753060200000|2025-07-21 01:10:00|9.57|8.23|9.56|8.23|9.57|8.24|9.53|8.2|0
1753060500000|2025-07-21 01:15:00|9.55|8.22|9.55|8.22|9.55|8.22|9.53|8.2|0
1753060800000|2025-07-21 01:20:00|9.56|8.23|9.54|8.21|9.57|8.23|9.53|8.2|0
1753061100000|2025-07-21 01:25:00|9.53|8.2|9.55|8.22|9.56|8.23|9.53|8.2|0
1753061400000|2025-07-21 01:30:00|9.56|8.23|9.61|8.27|9.62|8.28|9.55|8.22|0
1753061700000|2025-07-21 01:35:00|9.6|8.26|9.61|8.27|9.62|8.28|9.58|8.25|0
1753062000000|2025-07-21 01:40:00|9.6|8.26|9.61|8.27|9.62|8.28|9.54|8.21|0
1753062300000|2025-07-21 01:45:00|9.6|8.26|9.62|8.28|9.62|8.28|9.59|8.25|0
1753062600000|2025-07-21 01:50:00|9.6|8.26|9.62|8.27|9.63|8.29|9.58|8.24|0
1753062900000|2025-07-21 01:55:00|9.61|8.28|9.63|8.28|9.63|8.28|9.59|8.25|0
1753063200000|2025-07-21 02:00:00|9.64|8.29|9.62|8.27|9.64|8.29|9.61|8.27|0
1753063500000|2025-07-21 02:05:00|9.55|8.22|9.6|8.26|9.62|8.28|9.55|8.21|0
1753063800000|2025-07-21 02:10:00|9.61|8.27|9.6|8.26|9.62|8.28|9.59|8.25|0
1753064100000|2025-07-21 02:15:00|9.59|8.25|9.55|8.21|9.61|8.27|9.55|8.21|0
1753064400000|2025-07-21 02:20:00|9.54|8.22|9.54|8.21|9.56|8.23|9.54|8.21|0
1753064700000|2025-07-21 02:25:00|9.55|8.22|9.56|8.22|9.57|8.23|9.55|8.21|0
1753065000000|2025-07-21 02:30:00|9.55|8.23|9.58|8.24|9.58|8.24|9.55|8.22|0
1753065300000|2025-07-21 02:35:00|9.57|8.23|9.56|8.23|9.61|8.27|9.55|8.22|0
1753065600000|2025-07-21 02:40:00|9.55|8.22|9.55|8.22|9.56|8.23|9.53|8.2|0
1753065900000|2025-07-21 02:45:00|9.56|8.23|9.57|8.23|9.57|8.23|9.55|8.22|0
1753066200000|2025-07-21 02:50:00|9.56|8.22|9.54|8.21|9.56|8.22|9.54|8.21|0
1753066500000|2025-07-21 02:55:00|9.55|8.22|9.56|8.22|9.56|8.23|9.55|8.22|0
1753066800000|2025-07-21 03:00:00|9.55|8.23|9.54|8.21|9.56|8.23|9.54|8.21|0
1753067100000|2025-07-21 03:05:00|9.55|8.22|9.54|8.21|9.57|8.24|9.54|8.21|0
1753067400000|2025-07-21 03:10:00|9.55|8.22|9.56|8.23|9.57|8.24|9.54|8.21|0
1753067700000|2025-07-21 03:15:00|9.55|8.22|9.56|8.23|9.57|8.24|9.55|8.21|0
1753068000000|2025-07-21 03:20:00|9.55|8.22|9.56|8.22|9.56|8.23|9.54|8.21|0
1753068300000|2025-07-21 03:25:00|9.55|8.23|9.56|8.23|9.56|8.23|9.55|8.23|0
1753068600000|2025-07-21 03:30:00|9.57|8.22|9.56|8.22|9.57|8.23|9.53|8.2|0
1753068900000|2025-07-21 03:35:00|9.55|8.23|9.57|8.23|9.58|8.24|9.54|8.21|0
1753069200000|2025-07-21 03:40:00|9.59|8.24|9.61|8.27|9.62|8.28|9.57|8.24|0
1753069500000|2025-07-21 03:45:00|9.62|8.28|9.61|8.27|9.63|8.28|9.6|8.26|0
1753069800000|2025-07-21 03:50:00|9.62|8.28|9.61|8.27|9.62|8.28|9.6|8.26|0
1753070100000|2025-07-21 03:55:00|9.62|8.26|9.6|8.26|9.62|8.27|9.6|8.26|0
1753070400000|2025-07-21 04:00:00|9.06|7.8|9.55|8.21|9.6|8.26|9.06|7.79|0
1753070700000|2025-07-21 04:05:00|9.56|8.22|9.55|8.22|9.57|8.23|9.54|8.21|0
1753071000000|2025-07-21 04:10:00|9.54|8.21|9.5|8.18|9.56|8.23|9.49|8.17|0
1753071300000|2025-07-21 04:15:00|9.51|8.17|9.51|8.18|9.51|8.18|9.48|8.16|0
1753071600000|2025-07-21 04:20:00|9.5|8.19|9.51|8.18|9.51|8.19|9.49|8.17|0
1753071900000|2025-07-21 04:25:00|9.5|8.17|9.5|8.18|9.51|8.19|9.48|8.16|0
1753072200000|2025-07-21 04:30:00|9.51|8.17|9.5|8.17|9.51|8.18|9.49|8.17|0
1753072500000|2025-07-21 04:35:00|9.49|8.13|9.44|8.12|9.5|8.13|9.44|8.12|0
1753072800000|2025-07-21 04:40:00|9.43|8.11|9.45|8.13|9.46|8.14|9.43|8.11|0
1753073100000|2025-07-21 04:45:00|9.46|8.14|9.47|8.14|9.47|8.15|9.43|8.12|0
1753073400000|2025-07-21 04:50:00|9.46|8.13|9.46|8.14|9.47|8.14|9.44|8.13|0
1753073700000|2025-07-21 04:55:00|9.45|8.13|9.44|8.13|9.46|8.14|9.44|8.12|0
1753074000000|2025-07-21 05:00:00|9.45|8.12|9.38|8.07|9.45|8.12|9.37|8.06|0
1753074300000|2025-07-21 05:05:00|9.39|8.08|9.4|8.09|9.41|8.1|9.38|8.07|0
1753074600000|2025-07-21 05:10:00|9.41|8.1|9.5|8.18|9.56|8.23|9.4|8.09|0
1753074900000|2025-07-21 05:15:00|9.51|8.17|9.51|8.18|9.51|8.19|9.5|8.17|0
1753075200000|2025-07-21 05:20:00|9.52|8.19|9.5|8.17|9.52|8.19|9.5|8.17|0
1753075500000|2025-07-21 05:25:00|9.49|8.18|9.4|8.09|9.51|8.18|9.38|8.07|0
1753075800000|2025-07-21 05:30:00|9.39|8.08|9.39|8.08|9.41|8.09|9.37|8.07|0
1753076100000|2025-07-21 05:35:00|9.38|8.07|9.39|8.08|9.41|8.1|9.38|8.07|0
1753076400000|2025-07-21 05:40:00|9.4|8.09|9.39|8.08|9.41|8.1|9.39|8.08|0
1753076700000|2025-07-21 05:45:00|9.4|8.09|9.44|8.13|9.5|8.18|9.4|8.09|0
1753077000000|2025-07-21 05:50:00|9.45|8.14|9.44|8.13|9.47|8.15|9.44|8.12|0
1753077300000|2025-07-21 05:55:00|9.45|8.12|9.45|8.13|9.45|8.13|9.43|8.12|0
1753077600000|2025-07-21 06:00:00|9.46|8.14|9.45|8.13|9.47|8.14|9.43|8.12|0
1753077900000|2025-07-21 06:05:00|9.44|8.14|9.39|8.08|9.47|8.15|9.38|8.07|0
1753078200000|2025-07-21 06:10:00|9.38|8.07|9.39|8.08|9.41|8.1|9.38|8.07|0
1753078500000|2025-07-21 06:15:00|9.4|8.09|9.39|8.08|9.41|8.1|9.38|8.07|0
1753078800000|2025-07-21 06:20:00|9.38|8.07|9.34|8.03|9.39|8.08|9.32|8.02|0
1753079100000|2025-07-21 06:25:00|9.33|8.04|9.29|8|9.34|8.04|9.28|7.99|0
1753079400000|2025-07-21 06:30:00|9.28|7.99|9.27|7.98|9.3|8|9.27|7.98|0
1753079700000|2025-07-21 06:35:00|9.28|7.99|9.28|7.99|9.29|7.99|9.27|7.98|0
1753080000000|2025-07-21 06:40:00|9.29|7.98|9.28|7.99|9.3|8|9.27|7.97|0
1753080300000|2025-07-21 06:45:00|9.29|8|9.29|7.99|9.31|8.01|9.27|7.97|0
1753080600000|2025-07-21 06:50:00|9.3|8|9.28|7.99|9.31|8.01|9.27|7.98|0
1753080900000|2025-07-21 06:55:00|9.29|7.98|9.34|8.03|9.34|8.04|9.28|7.98|0
1753081200000|2025-07-21 07:00:00|9.33|8.02|9.29|8|9.33|8.02|9.27|7.97|0
1753081500000|2025-07-21 07:05:00|9.28|7.99|9.24|7.95|9.3|8|9.22|7.94|0
1753081800000|2025-07-21 07:10:00|9.25|7.96|9.24|7.95|9.25|7.96|9.23|7.94|0
1753082100000|2025-07-21 07:15:00|9.25|7.96|9.25|7.96|9.26|7.97|9.22|7.94|0
1753082400000|2025-07-21 07:20:00|9.24|7.95|9.25|7.96|9.25|7.96|9.23|7.94|0
1753082700000|2025-07-21 07:25:00|9.24|7.95|9.24|7.95|9.26|7.97|9.22|7.94|0
1753083000000|2025-07-21 07:30:00|9.25|7.96|9.24|7.95|9.26|7.97|9.22|7.93|0
1753083300000|2025-07-21 07:35:00|9.23|7.94|9.25|7.96|9.26|7.96|9.22|7.93|0
1753083600000|2025-07-21 07:40:00|9.26|7.97|9.18|7.9|9.26|7.97|9.17|7.89|0
1753083900000|2025-07-21 07:45:00|9.17|7.89|9.29|7.99|9.3|8|9.17|7.89|0
1753084200000|2025-07-21 07:50:00|9.28|8|9.29|8|9.31|8.01|9.28|7.99|0
1753084500000|2025-07-21 07:55:00|9.28|7.99|9.29|7.99|9.31|8.01|9.27|7.98|0
1753084800000|2025-07-21 08:00:00|9.28|7.98|9.19|7.91|9.29|7.99|9.18|7.9|0
1753085100000|2025-07-21 08:05:00|9.2|7.9|9.14|7.87|9.21|7.92|9.12|7.85|0
1753085400000|2025-07-21 08:10:00|9.13|7.86|9.14|7.86|9.17|7.89|9.12|7.85|0
1753085700000|2025-07-21 08:15:00|9.15|7.87|9.19|7.91|9.2|7.92|9.14|7.86|0
1753086000000|2025-07-21 08:20:00|9.18|7.9|9.18|7.9|9.2|7.92|9.17|7.89|0
1753086300000|2025-07-21 08:25:00|9.17|7.89|9.14|7.86|9.2|7.91|9.12|7.85|0
1753086600000|2025-07-21 08:30:00|9.15|7.87|9.14|7.86|9.15|7.88|9.12|7.85|0
1753086900000|2025-07-21 08:35:00|9.15|7.87|9.14|7.86|9.15|7.87|9.12|7.85|0
1753087200000|2025-07-21 08:40:00|9.13|7.85|9.19|7.91|9.22|7.94|9.13|7.85|0
1753087500000|2025-07-21 08:45:00|9.18|7.9|9.19|7.91|9.2|7.92|9.15|7.88|0
1753087800000|2025-07-21 08:50:00|9.18|7.9|9.2|7.91|9.2|7.92|9.17|7.89|0
1753088100000|2025-07-21 08:55:00|9.19|7.9|9.19|7.9|9.2|7.91|9.17|7.89|0
1753088400000|2025-07-21 09:00:00|9.18|7.91|9.18|7.9|9.19|7.91|9.17|7.89|0
1753088700000|2025-07-21 09:05:00|9.19|7.91|9.13|7.86|9.21|7.92|9.13|7.86|0
1753089000000|2025-07-21 09:10:00|9.19|7.91|9.19|7.91|9.2|7.91|9.13|7.86|0
1753089300000|2025-07-21 09:15:00|9.18|7.9|9.19|7.91|9.2|7.91|9.17|7.89|0
1753089600000|2025-07-21 09:20:00|9.18|7.9|9.24|7.95|9.25|7.96|9.13|7.86|0
1753089900000|2025-07-21 09:25:00|9.23||9.24||9.24||9.23||0
1753090200000|2025-07-21 09:30:00|9.23|7.94|9.24|7.95|9.27|7.98|9.23|7.94|0
1753090500000|2025-07-21 09:35:00|9.23|7.94|9.24|7.95|9.26|7.97|9.23|7.94|0
1753090800000|2025-07-21 09:40:00|9.25|7.96|9.24|7.95|9.26|7.96|9.22|7.94|0
1753091100000|2025-07-21 09:45:00|9.25|7.96|9.25|7.96|9.3|8|9.24|7.95|0
1753091400000|2025-07-21 09:50:00|9.24|7.95|9.25|7.96|9.25|7.96|9.23|7.94|0
1753091700000|2025-07-21 09:55:00|9.24|7.95|9.23|7.94|9.25|7.96|9.23|7.94|0
1753092000000|2025-07-21 10:00:00|9.22|7.93|9.29|8|9.3|8.01|9.22|7.93|0
1753092300000|2025-07-21 10:05:00|9.24|7.95|9.29|8|9.3|8|9.23|7.95|0
1753092600000|2025-07-21 10:10:00|9.24|7.99|9.24|7.95|9.26|7.99|9.18|7.9|0
1753092900000|2025-07-21 10:15:00|9.25|7.96|9.24|7.95|9.26|7.97|9.23|7.94|0
1753093200000|2025-07-21 10:20:00|9.25|7.96|9.24|7.95|9.26|7.97|9.23|7.94|0
1753093500000|2025-07-21 10:25:00|9.25|7.96|9.25|7.96|9.26|7.97|9.23|7.94|0
1753093800000|2025-07-21 10:30:00|9.24|7.95|9.3|8|9.31|8.01|9.23|7.94|0
1753094100000|2025-07-21 10:35:00|9.29|7.99|9.3|8|9.31|8.01|9.28|7.99|0
1753094400000|2025-07-21 10:40:00|9.31|8.01|9.29|7.99|9.31|8.01|9.29|7.99|0
1753094700000|2025-07-21 10:45:00|9.3|8|9.3|8|9.3|8.01|9.28|7.99|0
1753095000000|2025-07-21 10:50:00|9.31|8.01|9.34|8.04|9.37|8.06|9.28|7.99|0
1753095300000|2025-07-21 10:55:00|9.33|8.03|9.3|8|9.35|8.05|9.28|7.99|0
1753095600000|2025-07-21 11:00:00|9.31|8.01|9.36|8.05|9.37|8.06|9.27|7.97|0
1753095900000|2025-07-21 11:05:00|9.37|8.06|9.34|8.04|9.38|8.07|9.33|8.03|0
1753096200000|2025-07-21 11:10:00|9.35|8.03|9.36|8.05|9.4|8.09|9.33|8.03|0
1753096500000|2025-07-21 11:15:00|9.37|8.06|9.35|8.04|9.37|8.06|9.33|8.03|0
1753096800000|2025-07-21 11:20:00|9.36|8.05|9.35|8.04|9.36|8.05|9.33|8.03|0
1753097100000|2025-07-21 11:25:00|9.34|8.05|9.34|8.03|9.36|8.05|9.32|8.02|0
1753097400000|2025-07-21 11:30:00|9.35|8.04|9.35|8.04|9.36|8.05|9.33|8.03|0
1753097700000|2025-07-21 11:35:00|9.34|8.05|9.34|8.04|9.37|8.06|9.33|8.03|0
1753098000000|2025-07-21 11:40:00|9.35|8.03|9.35|8.05|9.35|8.05|9.33|8.03|0
1753098300000|2025-07-21 11:45:00|9.34|8.04|9.34|8.04|9.38|8.07|9.34|8.03|0
1753098600000|2025-07-21 11:50:00|9.35|8.05|9.36|8.05|9.36|8.06|9.34|8.04|0
1753098900000|2025-07-21 11:55:00|9.35|8.04|9.35|8.05|9.35|8.05|9.34|8.04|0
1753099200000|2025-07-21 12:00:00|8.33|7.13|9.36|8.05|9.36|8.06|8.33|7.13|0
1753099500000|2025-07-21 12:05:00|9.35|8.06|9.35|8.05|9.38|8.07|9.33|8.03|0
1753099800000|2025-07-21 12:10:00|9.34|8.04|9.36|8.05|9.36|8.05|9.33|8.03|0
1753100100000|2025-07-21 12:15:00|9.37|8.06|9.36|8.05|9.37|8.06|9.35|8.04|0
1753100400000|2025-07-21 12:20:00|9.35|8.04|9.35|8.05|9.37|8.06|9.34|8.04|0
1753100700000|2025-07-21 12:25:00|9.36|8.06|9.36|8.05|9.36|8.06|9.35|8.05|0
1753101000000|2025-07-21 12:30:00|8.78|8.06|9.35|8.05|9.37|8.06|8.78|7.56|0
1753101300000|2025-07-21 12:35:00|9.36|8.04|9.34|8.04|9.38|8.07|9.32|8.02|0
1753101600000|2025-07-21 12:40:00|9.35|8.03|9.34|8.04|9.38|8.07|9.32|8.02|0
1753101900000|2025-07-21 12:45:00|9.35|8.05|9.34|8.04|9.37|8.06|9.33|8.03|0
1753102200000|2025-07-21 12:50:00|9.33|8.03|9.34|8.04|9.37|8.06|9.33|8.03|0
1753102500000|2025-07-21 12:55:00|9.35|8.05|9.45|8.14|9.47|8.15|9.35|8.04|0
1753102800000|2025-07-21 13:00:00|9.46|8.15|9.46|8.14|9.5|8.17|9.43|8.11|0
1753103100000|2025-07-21 13:05:00|9.45|8.13|9.44|8.12|9.47|8.15|9.39|8.08|0
1753103400000|2025-07-21 13:10:00|9.39|8.08|9.4|8.09|9.42|8.11|9.34|8.03|0
1753103700000|2025-07-21 13:15:00|9.39|8.08|9.35|8.04|9.41|8.1|9.34|8.03|0
1753104000000|2025-07-21 13:20:00|9.36|8.05|9.39|7.99|9.39|8.07|9.33|7.99|0
1753104300000|2025-07-21 13:25:00|9.4|8|9.3|7.9|9.4|8|9.3|7.9|0
1753104600000|2025-07-21 13:30:00|9.25|7.96|9.19|7.91|9.26|7.97|9.17|7.89|0
1753104900000|2025-07-21 13:35:00|9.18|7.9|9.13|7.86|9.2|7.92|9.1|7.83|0
1753105200000|2025-07-21 13:40:00|9.12|7.85|9.08|7.81|9.15|7.87|9.04|7.78|0
1753105500000|2025-07-21 13:45:00|9.06|7.8|8.98|7.72|9.07|7.81|8.93|7.69|0
1753105800000|2025-07-21 13:50:00|8.97|7.73|8.91|7.66|9|7.75|8.91|7.66|0
1753106100000|2025-07-21 13:55:00|8.9|7.65|8.84|7.61|8.92|7.68|8.83|7.6|0
1753106400000|2025-07-21 14:00:00|8.79|7.56|8.87|7.64|8.9|7.65|8.78|7.56|0
1753106700000|2025-07-21 14:05:00|8.88|7.63|8.92|7.68|8.93|7.68|8.85|7.62|0
1753107000000|2025-07-21 14:10:00|8.93|7.69|8.81|7.58|8.93|7.69|8.81|7.58|0
1753107300000|2025-07-21 14:15:00|8.82|7.59|8.76|7.54|8.84|7.6|8.74|7.52|0
1753107600000|2025-07-21 14:20:00|8.77|7.53|8.55|7.35|8.77|7.55|8.55|7.35|0
1753107900000|2025-07-21 14:25:00|8.56|7.36|8.55|7.35|8.58|7.38|8.53|7.33|0
1753108200000|2025-07-21 14:30:00|8.56|7.36|8.57|7.37|8.6|7.4|8.54|7.34|0
1753108500000|2025-07-21 14:35:00|8.58|7.38|8.59|7.39|8.67|7.46|8.55|7.35|0
1753108800000|2025-07-21 14:40:00|8.6|7.4|8.66|7.45|8.68|7.47|8.59|7.39|0
1753109100000|2025-07-21 14:45:00|8.67|7.46|8.61|7.41|8.7|7.48|8.6|7.4|0
1753109400000|2025-07-21 14:50:00|8.62|7.42|8.62|7.42|8.7|7.48|8.59|7.39|0
1753109700000|2025-07-21 14:55:00|8.61|7.41|8.56|7.36|8.62|7.42|8.54|7.34|0
1753110000000|2025-07-21 15:00:00|8.55|7.35|8.57|7.37|8.58|7.38|8.54|7.34|0
1753110300000|2025-07-21 15:05:00|8.58|7.38|8.51|7.31|8.59|7.39|8.5|7.3|0
1753110600000|2025-07-21 15:10:00|8.52|7.32|8.52|7.32|8.53|7.33|8.48|7.28|0
1753110900000|2025-07-21 15:15:00|8.51|7.31|8.47|7.27|8.52|7.32|8.44|7.24|0
1753111200000|2025-07-21 15:20:00|8.46|7.26|8.46|7.26|8.47|7.27|8.43|7.23|0
1753111500000|2025-07-21 15:25:00|8.47|7.27|8.4|7.2|8.47|7.27|8.4|7.2|0
1753111800000|2025-07-21 15:30:00|8.39|7.19|8.42|7.22|8.47|7.27|8.38|7.18|0
1753112100000|2025-07-21 15:35:00|8.41|7.21|8.35|7.15|8.42|7.22|8.35|7.15|0
1753112400000|2025-07-21 15:40:00|8.34|7.14|8.36|7.16|8.39|7.19|8.34|7.14|0
1753112700000|2025-07-21 15:45:00|8.37|7.17|8.37|7.17|8.38|7.18|8.34|7.14|0
1753113000000|2025-07-21 15:50:00|8.36|7.16|8.43|7.23|8.43|7.23|8.34|7.14|0
1753113300000|2025-07-21 15:55:00|8.46|7.26|8.46|7.26|8.48|7.28|8.4|7.2|0
1753113600000|2025-07-21 16:00:00|8.47|7.27|8.45|7.25|8.49|7.29|8.43|7.23|0
1753113900000|2025-07-21 16:05:00|8.46|7.26|8.51|7.31|8.52|7.32|8.45|7.25|0
1753114200000|2025-07-21 16:10:00|8.5|7.3|8.46|7.26|8.52|7.32|8.43|7.23|0
1753114500000|2025-07-21 16:15:00|8.45|7.25|8.46|7.26|8.52|7.32|8.44|7.24|0
1753114800000|2025-07-21 16:20:00|8.47|7.27|8.56|7.36|8.59|7.39|8.47|7.27|0
1753115100000|2025-07-21 16:25:00|8.55|7.35|8.54|7.34|8.57|7.37|8.49|7.29|0
1753115400000|2025-07-21 16:30:00|8.55|7.35|8.41|7.21|8.55|7.35|8.41|7.21|0
1753115700000|2025-07-21 16:35:00|8.4|7.2|8.41|7.21|8.44|7.24|8.39|7.19|0
1753116000000|2025-07-21 16:40:00|8.42|7.22|8.47|7.27|8.49|7.29|8.42|7.22|0
1753116300000|2025-07-21 16:45:00|8.46|7.26|8.36|7.16|8.48|7.28|8.35|7.15|0
1753116600000|2025-07-21 16:50:00|8.35|7.15|8.35|7.15|8.41|7.21|8.35|7.15|0
1753116900000|2025-07-21 16:55:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1753117200000|2025-07-21 17:00:00|8.35|7.15|8.37|7.17|8.38|7.18|8.34|7.14|0
1753117500000|2025-07-21 17:05:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1753117800000|2025-07-21 17:10:00|8.38|7.18|8.36|7.16|8.38|7.18|8.34|7.14|0
1753118100000|2025-07-21 17:15:00|8.37|7.17|8.37|7.17|8.38|7.18|8.34|7.14|0
1753118400000|2025-07-21 17:20:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1753118700000|2025-07-21 17:25:00|8.36|7.16|8.37|7.17|8.37|7.17|8.35|7.15|0
1753119000000|2025-07-21 17:30:00|8.36|7.16|8.36|7.16|8.37|7.17|8.34|7.14|0
1753119300000|2025-07-21 17:35:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1753119600000|2025-07-21 17:40:00|8.36|7.16|8.36|7.16|8.38|7.18|8.35|7.15|0
1753119900000|2025-07-21 17:45:00|8.35|7.15|8.37|7.17|8.44|7.24|8.35|7.15|0
1753120200000|2025-07-21 17:50:00|8.38|7.18|8.35|7.15|8.4|7.2|8.35|7.15|0
1753120500000|2025-07-21 17:55:00|8.36|7.16|8.36|7.16|8.41|7.21|8.34|7.14|0
1753120800000|2025-07-21 18:00:00|8.35|7.15|8.36|7.16|8.37|7.17|8.34|7.14|0
1753121100000|2025-07-21 18:05:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1753121400000|2025-07-21 18:10:00|8.38|7.18|8.37|7.17|8.39|7.19|8.34|7.14|0
1753121700000|2025-07-21 18:15:00|8.36|7.16|8.36|7.16|8.38|7.18|8.35|7.15|0
1753122000000|2025-07-21 18:20:00|8.37|7.17|8.36|7.16|8.38|7.18|8.31|7.11|0
1753122300000|2025-07-21 18:25:00|8.37|7.17|8.35|7.15|8.38|7.18|8.34|7.14|0
1753122600000|2025-07-21 18:30:00|8.36|7.16|8.36|7.16|8.39|7.19|8.35|7.15|0
1753122900000|2025-07-21 18:35:00|8.37|7.17|8.36|7.16|8.37|7.17|8.36|7.16|0
1753123200000|2025-07-21 18:40:00|8.37|7.17|8.46|7.26|8.46|7.26|8.35|7.15|0
1753123500000|2025-07-21 18:45:00|8.47|7.27|8.52|7.32|8.54|7.34|8.45|7.25|0
1753123800000|2025-07-21 18:50:00|8.53|7.33|8.51|7.31|8.54|7.34|8.49|7.29|0
1753124100000|2025-07-21 18:55:00|8.52|7.32|8.51|7.31|8.54|7.34|8.49|7.29|0
1753124400000|2025-07-21 19:00:00|8.5|7.3|8.52|7.32|8.58|7.38|8.49|7.29|0
1753124700000|2025-07-21 19:05:00|8.51|7.31|8.64|7.44|8.64|7.44|8.49|7.29|0
1753125000000|2025-07-21 19:10:00|8.65|7.42|8.67|7.46|8.83|7.59|8.59|7.39|0
1753125300000|2025-07-21 19:15:00|8.68|7.47|8.61|7.41|8.68|7.47|8.57|7.37|0
1753125600000|2025-07-21 19:20:00|8.6|7.4|8.61|7.41|8.64|7.43|8.58|7.38|0
1753125900000|2025-07-21 19:25:00|8.62|7.4|8.71|7.5|8.74|7.52|8.59|7.39|0
1753126200000|2025-07-21 19:30:00|8.7|7.49|8.77|7.54|8.77|7.54|8.67|7.46|0
1753126500000|2025-07-21 19:35:00|8.78|7.55|8.82|7.59|8.83|7.6|8.74|7.52|0
1753126800000|2025-07-21 19:40:00|8.83|7.6|8.96|7.71|9.01|7.75|8.81|7.58|0
1753127100000|2025-07-21 19:45:00|8.97|7.72|9.03|7.77|9.17|7.89|8.95|7.7|0
1753127400000|2025-07-21 19:50:00|9.04|7.78|9.02|7.76|9.08|7.81|8.96|7.71|0
1753127700000|2025-07-21 19:55:00|9|7.75|9.09|7.82|9.2|7.91|8.99|7.73|0
1753128000000|2025-07-21 20:00:00|9.11|7.83|9.03|7.77|9.14|7.87|9|7.75|0
1753128300000|2025-07-21 20:05:00|9.04|7.78|9.03|7.77|9.04|7.78|9.01|7.75|0
1753128600000|2025-07-21 20:10:00|9.04|7.78|9.02|7.76|9.04|7.78|9.01|7.75|0
1753128900000|2025-07-21 20:15:00|9.03|7.77|9.03|7.77|9.04|7.78|9.01|7.75|0
1753129200000|2025-07-21 20:20:00|9.04|7.78|9.09|7.82|9.09|7.82|9.01|7.76|0
1753129500000|2025-07-21 20:25:00|9.08|7.81|9.09|7.82|9.1|7.83|9.08|7.81|0
1753129800000|2025-07-21 20:30:00|9.08|7.81|9.06|7.8|9.1|7.83|9.06|7.8|0
1753130100000|2025-07-21 20:35:00|9.08|7.81|9.07|7.81|9.09|7.82|9.06|7.8|0
1753130400000|2025-07-21 20:40:00|9.08|7.82|9.08|7.81|9.09|7.82|9.07|7.81|0
1753130700000|2025-07-21 20:45:00|9.07|7.82|9.08|7.81|9.09|7.82|9.07|7.8|0
1753131000000|2025-07-21 20:50:00|9.07|7.8|9.08|7.81|9.09|7.82|9.06|7.8|0
1753131300000|2025-07-21 20:55:00|9.15|7.75|9.13|7.73|9.16|7.76|9.13|7.73|0
1753131600000|2025-07-21 21:00:00|9.14|7.74|9.13|7.73|9.14|7.74|9.13|7.73|0
1753131900000|2025-07-21 21:05:00|9.14|7.74|9.13|7.73|9.14|7.74|9.13|7.73|0
1753132200000|2025-07-21 21:10:00|9.12|7.72|9.13|7.73|9.13|7.73|9.12|7.72|0
1753133100000|2025-07-21 21:25:00|9.14|7.74|9.14|7.74|9.14|7.74|9.13|7.73|0
1753134000000|2025-07-21 21:40:00|9.13|7.73|9.13|7.73|9.13|7.73|9.13|7.73|0
1753134600000|2025-07-21 21:50:00|9.14|7.74|9.13|7.73|9.14|7.74|9.13|7.73|0
1753134900000|2025-07-21 21:55:00|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1753135200000|2025-07-21 22:00:00|9.14|7.74|9.1|7.7|9.17|7.77|9.09|7.69|0
1753135500000|2025-07-21 22:05:00|9.11|7.71|9.13|7.73|9.14|7.74|9.11|7.71|0
1753135800000|2025-07-21 22:10:00|9.12|7.72|9.15|7.75|9.16|7.76|9.12|7.72|0
1753136100000|2025-07-21 22:15:00|9.16|7.76|9.15|7.75|9.17|7.77|9.15|7.75|0
1753136400000|2025-07-21 22:20:00|9.14|7.74|9.11|7.71|9.15|7.75|9.11|7.71|0
1753136700000|2025-07-21 22:25:00|9.1|7.7|9.09|7.69|9.11|7.71|9.09|7.69|0
1753137000000|2025-07-21 22:30:00|9.1|7.7|9.11|7.71|9.12|7.72|9.1|7.7|0
1753137300000|2025-07-21 22:35:00|9.12|7.72|9.13|7.73|9.15|7.75|9.12|7.72|0
1753137600000|2025-07-21 22:40:00|9.14|7.74|9.13|7.73|9.15|7.75|9.11|7.71|0
1753137900000|2025-07-21 22:45:00|9.14|7.74|9.12|7.72|9.14|7.74|9.11|7.71|0
1753138200000|2025-07-21 22:50:00|9.13|7.73|9.13|7.73|9.14|7.74|9.12|7.72|0
1753138500000|2025-07-21 22:55:00|9.14|7.74|9.13|7.73|9.14|7.74|9.13|7.73|0
1753138800000|2025-07-21 23:00:00|9.12|7.72|9.14|7.74|9.14|7.74|9.1|7.7|0
1753139100000|2025-07-21 23:05:00|9.13|7.73|9.12|7.72|9.14|7.74|9.11|7.71|0
1753139700000|2025-07-21 23:15:00|9.13|7.73|9.11|7.71|9.13|7.73|9.1|7.7|0
1753140000000|2025-07-21 23:20:00|9.1|7.7|9.12|7.72|9.12|7.72|9.1|7.7|0
1753140300000|2025-07-21 23:25:00|9.13|7.73|9.1|7.7|9.13|7.73|9.09|7.69|0
1753140600000|2025-07-21 23:30:00|9.09|7.69|9.1|7.7|9.1|7.7|9.09|7.69|0
1753140900000|2025-07-21 23:35:00|9.09|7.69|9.08|7.68|9.1|7.7|9.08|7.68|0
1753141200000|2025-07-21 23:40:00|9.09|7.69|9.1|7.7|9.1|7.7|9.09|7.69|0
1753141500000|2025-07-21 23:45:00|9.09|7.69|9.13|7.73|9.15|7.75|9.09|7.69|0
1753141800000|2025-07-21 23:50:00|9.12|7.72|9.11|7.71|9.15|7.75|9.11|7.71|0
1753142100000|2025-07-21 23:55:00|9.1|7.7|9.1|7.7|9.11|7.71|9.09|7.69|0
1753142400000|2025-07-22 00:00:00|9.09|7.69|9.07|7.67|9.09|7.69|9.07|7.67|0
1753142700000|2025-07-22 00:05:00|9.06|7.66|9.06|7.66|9.08|7.68|9.06|7.66|0
1753143000000|2025-07-22 00:10:00|9.07|7.67|9.04|7.64|9.07|7.67|9.03|7.63|0
1753143300000|2025-07-22 00:15:00|9.05|7.65|8.97|7.72|9.05|7.74|8.96|7.65|0
1753143600000|2025-07-22 00:20:00|8.96|7.71|8.97|7.72|8.99|7.73|8.95|7.7|0
1753143900000|2025-07-22 00:25:00|8.98|7.73|8.93|7.68|8.98|7.73|8.91|7.67|0
1753144200000|2025-07-22 00:30:00|8.94|7.69|8.92|7.68|8.95|7.7|8.91|7.66|0
1753144500000|2025-07-22 00:35:00|8.93|7.69|8.92|7.67|8.95|7.7|8.91|7.66|0
1753144800000|2025-07-22 00:40:00|8.93|7.68|8.93|7.68|8.93|7.69|8.91|7.67|0
1753145100000|2025-07-22 00:45:00|8.94|7.69|8.93|7.68|8.95|7.7|8.91|7.67|0
1753145400000|2025-07-22 00:50:00|8.92|7.69|8.92|7.68|8.94|7.7|8.92|7.68|0
1753145700000|2025-07-22 00:55:00|8.93|7.67|8.93|7.68|8.94|7.7|8.91|7.67|0
1753146000000|2025-07-22 01:00:00|8.92|7.69|8.93|7.69|8.94|7.69|8.92|7.67|0
1753146300000|2025-07-22 01:05:00|8.99|7.68|8.99|7.73|9|7.74|8.97|7.68|0
1753146600000|2025-07-22 01:10:00|8.98|7.74|8.98|7.73|8.99|7.74|8.95|7.7|0
1753146900000|2025-07-22 01:15:00|8.99|7.72|8.98|7.73|9|7.75|8.96|7.71|0
1753147200000|2025-07-22 01:20:00|8.97|7.72|8.97|7.72|9|7.74|8.97|7.72|0
1753147500000|2025-07-22 01:25:00|8.98|7.73|8.97|7.72|8.99|7.74|8.97|7.72|0
1753147800000|2025-07-22 01:30:00|8.98|7.73|8.92|7.68|8.98|7.73|8.91|7.67|0
1753148100000|2025-07-22 01:35:00|8.93|7.67|8.93|7.68|8.94|7.69|8.92|7.67|0
1753148400000|2025-07-22 01:40:00|8.94|7.69|8.92|7.68|8.94|7.69|8.92|7.67|0
1753148700000|2025-07-22 01:45:00|8.93|7.67|8.93|7.68|8.94|7.69|8.91|7.67|0
1753149000000|2025-07-22 01:50:00|8.92|7.67|8.93|7.68|8.95|7.7|8.92|7.67|0
1753149300000|2025-07-22 01:55:00|8.92|7.7|8.88|7.64|8.95|7.7|8.88|7.64|0
1753149600000|2025-07-22 02:00:00|8.87|7.63|8.87|7.64|8.89|7.65|8.87|7.63|0
1753149900000|2025-07-22 02:05:00|8.88|7.65|8.87|7.63|8.89|7.65|8.86|7.63|0
1753150200000|2025-07-22 02:10:00|8.86|7.62|8.87|7.63|8.88|7.64|8.86|7.62|0
1753150500000|2025-07-22 02:15:00|8.86|7.64|8.88|7.64|8.89|7.65|8.86|7.64|0
1753150800000|2025-07-22 02:20:00|8.87|7.63|8.93|7.68|8.94|7.69|8.87|7.63|0
1753151100000|2025-07-22 02:25:00|8.94|7.69|8.93|7.68|8.94|7.69|8.92|7.68|0
1753151400000|2025-07-22 02:30:00|8.94|7.69|8.92|7.68|8.94|7.69|8.91|7.67|0
1753151700000|2025-07-22 02:35:00|8.93|7.69|8.93|7.69|8.93|7.69|8.91|7.67|0
1753152000000|2025-07-22 02:40:00|8.92|7.68|8.98|7.73|8.99|7.73|8.92|7.67|0
1753152300000|2025-07-22 02:45:00|8.99|7.74|8.99|7.74|8.99|7.74|8.97|7.72|0
1753152600000|2025-07-22 02:50:00|8.98|7.73|9.04|7.78|9.04|7.78|8.97|7.72|0
1753152900000|2025-07-22 02:55:00|9.02|7.77|9.04|7.78|9.04|7.78|9.02|7.76|0
1753153200000|2025-07-22 03:00:00|9.03|7.77|9.03|7.77|9.04|7.78|9.02|7.77|0
1753153500000|2025-07-22 03:05:00|9.02|7.76|9.04|7.78|9.05|7.79|9.02|7.76|0
1753153800000|2025-07-22 03:10:00|9.05|7.77|9.05|7.78|9.05|7.79|9.03|7.77|0
1753154100000|2025-07-22 03:15:00|9.06|7.79|9.04|7.78|9.06|7.8|9.03|7.77|0
1753154400000|2025-07-22 03:20:00|9.05|7.77|9.04|7.78|9.05|7.78|9.03|7.77|0
1753154700000|2025-07-22 03:25:00|9.03|7.77|9.05|7.78|9.05|7.79|9.02|7.76|0
1753155000000|2025-07-22 03:30:00|9.04|7.77|9.05|7.78|9.06|7.8|9.03|7.77|0
1753155300000|2025-07-22 03:35:00|9.06|7.79|9.09|7.82|9.1|7.83|9.03|7.77|0
1753155600000|2025-07-22 03:40:00|9.1|7.83|9.09|7.82|9.11|7.84|9.08|7.81|0
1753155900000|2025-07-22 03:45:00|9.08|7.83|9.09|7.82|9.11|7.84|9.07|7.81|0
1753156200000|2025-07-22 03:50:00|9.08|7.81|9.09|7.82|9.1|7.83|9.07|7.81|0
1753156500000|2025-07-22 03:55:00|9.1|7.83|9.08|7.82|9.11|7.84|9.07|7.81|0
1753156800000|2025-07-22 04:00:00|9.09|7.83|9.2|7.92|9.2|7.92|9.07|7.8|0
1753157100000|2025-07-22 04:05:00|9.15|7.87|9.14|7.87|9.16|7.88|9.14|7.87|0
1753157400000|2025-07-22 04:10:00|9.15|7.88|9.15|7.87|9.18|7.9|9.14|7.86|0
1753157700000|2025-07-22 04:15:00|9.14|7.88|9.19|7.91|9.2|7.92|9.13|7.86|0
1753158000000|2025-07-22 04:20:00|9.2|7.92|9.19|7.91|9.21|7.92|9.18|7.9|0
1753158300000|2025-07-22 04:25:00|9.2|7.92|9.2|7.91|9.21|7.92|9.17|7.89|0
1753158600000|2025-07-22 04:30:00|9.19|7.9|9.2|7.92|9.21|7.93|9.18|7.9|0
1753158900000|2025-07-22 04:35:00|9.21|7.91|9.19|7.91|9.21|7.93|9.19|7.91|0
1753159200000|2025-07-22 04:40:00|9.2|7.92|9.19|7.91|9.21|7.92|9.18|7.9|0
1753159500000|2025-07-22 04:45:00|9.18|7.9|9.19|7.91|9.21|7.92|9.18|7.9|0
1753159800000|2025-07-22 04:50:00|9.2|7.92|9.2|7.91|9.21|7.92|9.19|7.91|0
1753160100000|2025-07-22 04:55:00|9.19|7.92|9.2|7.92|9.21|7.92|9.18|7.9|0
1753160400000|2025-07-22 05:00:00|9.21|7.93|9.19|7.91|9.21|7.93|9.18|7.9|0
1753160700000|2025-07-22 05:05:00|9.2|7.92|9.19|7.9|9.21|7.92|9.17|7.89|0
1753161000000|2025-07-22 05:10:00|9.18|7.91|9.19|7.91|9.21|7.92|9.18|7.9|0
1753161300000|2025-07-22 05:15:00|9.2|7.92|9.19|7.91|9.21|7.93|9.18|7.9|0
1753161600000|2025-07-22 05:20:00|9.18|7.9|9.19|7.91|9.21|7.93|9.18|7.9|0
1753161900000|2025-07-22 05:25:00|9.2|7.92|9.19|7.9|9.21|7.93|9.19|7.9|0
1753162200000|2025-07-22 05:30:00|9.2|7.91|9.19|7.91|9.2|7.92|9.18|7.9|0
1753162500000|2025-07-22 05:35:00|9.2|7.92|9.19|7.91|9.21|7.93|9.17|7.89|0
1753162800000|2025-07-22 05:40:00|9.18|7.9|9.19|7.91|9.2|7.92|9.18|7.9|0
1753163100000|2025-07-22 05:45:00|9.2|7.92|9.17|7.89|9.2|7.92|9.17|7.89|0
1753163400000|2025-07-22 05:50:00|9.16|7.88|9.2|7.91|9.2|7.92|9.16|7.88|0
1753163700000|2025-07-22 05:55:00|9.21|7.92|9.19|7.91|9.21|7.92|9.18|7.9|0
1753164000000|2025-07-22 06:00:00|9.18|7.9|9.2|7.91|9.22|7.93|9.18|7.9|0
1753164300000|2025-07-22 06:05:00|9.19|7.92|9.19|7.91|9.21|7.92|9.16|7.89|0
1753164600000|2025-07-22 06:10:00|9.18|7.9|9.19|7.9|9.21|7.92|9.17|7.89|0
1753164900000|2025-07-22 06:15:00|9.18|7.91|9.19|7.91|9.21|7.92|9.18|7.9|0
1753165200000|2025-07-22 06:20:00|9.18|7.9|9.19|7.91|9.21|7.92|9.17|7.89|0
1753165500000|2025-07-22 06:25:00|9.2|7.9|9.19|7.91|9.2|7.92|9.17|7.89|0
1753165800000|2025-07-22 06:30:00|9.2|7.92|9.18|7.9|9.2|7.92|9.17|7.89|0
1753166100000|2025-07-22 06:35:00|9.17|7.89|9.19|7.9|9.21|7.92|9.17|7.89|0
1753166400000|2025-07-22 06:40:00|9.18|7.89|9.19|7.91|9.2|7.92|9.17|7.89|0
1753166700000|2025-07-22 06:45:00|9.18|7.9|9.19|7.9|9.2|7.92|9.18|7.9|0
1753167000000|2025-07-22 06:50:00|9.18|7.91|9.2|7.91|9.2|7.92|9.17|7.89|0
1753167300000|2025-07-22 06:55:00|9.19|7.92|9.19|7.91|9.2|7.92|9.17|7.89|0
1753167600000|2025-07-22 07:00:00|9.2|7.92|9.13|7.86|9.21|7.93|9.11|7.84|0
1753167900000|2025-07-22 07:05:00|9.14|7.85|9.09|7.82|9.14|7.87|9.06|7.79|0
1753168200000|2025-07-22 07:10:00|9.1|7.83|9.1|7.83|9.1|7.83|9.04|7.78|0
1753168500000|2025-07-22 07:15:00|9.11|7.84|9.07|7.81|9.11|7.84|9.07|7.8|0
1753168800000|2025-07-22 07:20:00|9.08|7.82|9.09|7.82|9.09|7.82|9.07|7.8|0
1753169100000|2025-07-22 07:25:00|9.1|7.83|9.08|7.82|9.1|7.83|9.06|7.79|0
1753169400000|2025-07-22 07:30:00|9.09|7.81|9.08|7.82|9.11|7.84|9.07|7.81|0
1753169700000|2025-07-22 07:35:00|9.07|7.81|9.08|7.81|9.09|7.82|9.07|7.8|0
1753170000000|2025-07-22 07:40:00|9.07|7.82|9.09|7.82|9.12|7.84|9.07|7.8|0
1753170300000|2025-07-22 07:45:00|9.08|7.81|9.09|7.82|9.1|7.83|9.07|7.81|0
1753170600000|2025-07-22 07:50:00|9.1|7.83|9.1|7.83|9.11|7.84|9.07|7.81|0
1753170900000|2025-07-22 07:55:00|9.09|7.82|9.25|7.96|9.34|8.04|9.08|7.81|0
1753171200000|2025-07-22 08:00:00|9.24|7.95|9.19|7.91|9.27|7.97|9.15|7.88|0
1753171500000|2025-07-22 08:05:00|9.2|7.92|9.08|7.81|9.2|7.92|9.06|7.8|0
1753171800000|2025-07-22 08:10:00|9.09|7.82|9.08|7.82|9.1|7.83|9.06|7.8|0
1753172100000|2025-07-22 08:15:00|9.09|7.81|9.14|7.87|9.14|7.87|9.07|7.8|0
1753172400000|2025-07-22 08:20:00|9.15|7.86|9.2|7.92|9.2|7.92|9.12|7.85|0
1753172700000|2025-07-22 08:25:00|9.18|7.91|9.25|7.96|9.26|7.97|9.18|7.9|0
1753173000000|2025-07-22 08:30:00|9.23|7.94|9.25|7.96|9.27|7.97|9.22|7.93|0
1753173300000|2025-07-22 08:35:00|9.24|7.95|9.24|7.95|9.26|7.97|9.2|7.92|0
1753173600000|2025-07-22 08:40:00|9.25|7.96|9.29|8|9.31|8.02|9.23|7.94|0
1753173900000|2025-07-22 08:45:00|9.3|7.99|9.31|8.01|9.33|8.03|9.25|7.96|0
1753174200000|2025-07-22 08:50:00|9.3|8|9.29|7.99|9.32|8.02|9.27|7.98|0
1753174500000|2025-07-22 08:55:00|9.3|8|9.29|7.99|9.32|8.02|9.27|7.97|0
1753174800000|2025-07-22 09:00:00|9.28|7.98|9.29|7.99|9.31|8.01|9.26|7.97|0
1753175100000|2025-07-22 09:05:00|9.3|8|9.3|8|9.31|8.01|9.28|7.98|0
1753175400000|2025-07-22 09:10:00|9.29|8.01|9.3|8|9.31|8.01|9.29|7.99|0
1753175700000|2025-07-22 09:15:00|9.29|7.99|9.29|8|9.32|8.02|9.27|7.98|0
1753176000000|2025-07-22 09:20:00|9.3|7.99|9.3|8|9.32|8.02|9.28|7.98|0
1753176300000|2025-07-22 09:25:00|9.31|8.01|9.35|8.04|9.36|8.05|9.28|7.99|0
1753176600000|2025-07-22 09:30:00|9.34|8.05|9.35|8.05|9.37|8.06|9.33|8.03|0
1753176900000|2025-07-22 09:35:00|9.34|8.04|9.35|8.05|9.36|8.05|9.33|8.03|0
1753177200000|2025-07-22 09:40:00|9.36|8.06|9.4|8.09|9.42|8.11|9.34|8.04|0
1753177500000|2025-07-22 09:45:00|9.41|8.1|9.4|8.09|9.41|8.1|9.39|8.08|0
1753177800000|2025-07-22 09:50:00|9.39|8.08|9.41|8.09|9.42|8.1|9.38|8.07|0
1753178100000|2025-07-22 09:55:00|9.4|8.1|9.41|8.1|9.41|8.1|9.38|8.08|0
1753178400000|2025-07-22 10:00:00|9.4|8.09|9.34|8.04|9.42|8.1|9.33|8.03|0
1753178700000|2025-07-22 10:05:00|9.35|8.05|9.3|8|9.35|8.05|9.28|7.98|0
1753179000000|2025-07-22 10:10:00|9.31|8.01|9.3|8|9.31|8.01|9.28|7.99|0
1753179300000|2025-07-22 10:15:00|9.29|8.01|9.3|8|9.32|8.02|9.29|7.99|0
1753179600000|2025-07-22 10:20:00|9.29|7.99|9.3|8.01|9.32|8.02|9.29|7.99|0
1753179900000|2025-07-22 10:25:00|9.29|8|9.29|8|9.32|8.02|9.29|7.99|0
1753180200000|2025-07-22 10:30:00|9.28|7.99|9.3|8|9.31|8.01|9.27|7.98|0
1753180500000|2025-07-22 10:35:00|9.34|8.04|9.29|7.99|9.34|8.04|9.27|7.98|0
1753180800000|2025-07-22 10:40:00|9.28|8|9.3|8|9.31|8.01|9.28|7.98|0
1753181100000|2025-07-22 10:45:00|9.29|7.99|9.29|7.99|9.31|8.01|9.29|7.99|0
1753181400000|2025-07-22 10:50:00|9.28|8|9.29|7.99|9.31|8.01|9.27|7.98|0
1753181700000|2025-07-22 10:55:00|9.28|8|9.29|8|9.31|8.01|9.27|7.98|0
1753182000000|2025-07-22 11:00:00|9.31|7.99|9.25|7.96|9.34|8.03|9.25|7.96|0
1753182300000|2025-07-22 11:05:00|9.24|7.95|9.19|7.91|9.25|7.96|9.17|7.89|0
1753182600000|2025-07-22 11:10:00|9.2|7.92|9.19|7.91|9.2|7.92|9.17|7.89|0
1753182900000|2025-07-22 11:15:00|9.2|7.9|9.25|7.96|9.25|7.96|9.17|7.89|0
1753183200000|2025-07-22 11:20:00|9.24|7.95|9.24|7.95|9.26|7.97|9.23|7.94|0
1753183500000|2025-07-22 11:25:00|9.25|7.96|9.24|7.95|9.25|7.96|9.23|7.94|0
1753183800000|2025-07-22 11:30:00|9.25|7.96|9.24|7.95|9.25|7.96|9.23|7.94|0
1753184100000|2025-07-22 11:35:00|9.25|7.96|9.29|8|9.31|8.01|9.22|7.94|0
1753184400000|2025-07-22 11:40:00|9.3|7.99|9.25|7.96|9.31|8.01|5.97|4.77|0
1753184700000|2025-07-22 11:45:00|9.24|7.95|9.19|7.91|9.26|7.96|9.18|7.9|0
1753185000000|2025-07-22 11:50:00|9.2|7.9|9.18|7.9|9.21|7.93|9.17|7.89|0
1753185300000|2025-07-22 11:55:00|9.2|7.91|9.09|7.82|9.2|7.91|9.04|7.78|0
1753185600000|2025-07-22 12:00:00|9.1|7.83|9.03|7.77|9.1|7.83|8.62|7.42|0
1753185900000|2025-07-22 12:05:00|9.04|7.78|9.03|7.77|9.04|7.78|9.02|7.76|0
1753186200000|2025-07-22 12:10:00|9.04|7.78|9.03|7.77|9.06|7.8|9.02|7.76|0
1753186500000|2025-07-22 12:15:00|9.04|7.78|9.04|7.77|9.06|7.79|9.02|7.76|0
1753186800000|2025-07-22 12:20:00|9.03|7.78|9.08|7.82|9.1|7.83|9.02|7.76|0
1753187100000|2025-07-22 12:25:00|9.09|7.81|9.03|7.77|9.09|7.82|9.01|7.75|0
1753187400000|2025-07-22 12:30:00|9.02|7.76|8.97|7.72|9.03|7.77|8.96|7.71|0
1753187700000|2025-07-22 12:35:00|8.98|7.71|8.93|7.68|8.99|7.73|8.9|7.66|0
1753188000000|2025-07-22 12:40:00|8.94|7.69|8.93|7.69|8.95|7.7|8.92|7.67|0
1753188300000|2025-07-22 12:45:00|8.94|7.68|8.91|7.67|8.94|7.69|8.91|7.66|0
1753188600000|2025-07-22 12:50:00|8.92|7.68|8.87|7.64|8.93|7.68|8.85|7.62|0
1753188900000|2025-07-22 12:55:00|8.88|7.63|8.87|7.63|8.89|7.65|8.86|7.62|0
1753189200000|2025-07-22 13:00:00|8.86|7.9|8.89|7.65|9.19|7.91|8.85|7.62|0
1753189500000|2025-07-22 13:05:00|8.88|7.64|8.87|7.63|8.89|7.65|8.81|7.58|0
1753189800000|2025-07-22 13:10:00|8.85|7.62|8.88|7.64|8.88|7.64|8.85|7.62|0
1753190100000|2025-07-22 13:15:00|8.87|7.63|8.87|7.63|8.89|7.65|8.86|7.62|0
1753190400000|2025-07-22 13:20:00|8.88|7.64|8.94|7.54|8.94|7.65|8.86|7.54|0
1753190700000|2025-07-22 13:25:00|8.96|7.56|8.96|7.56|8.99|7.59|8.93|7.53|0
1753191000000|2025-07-22 13:30:00|8.88|7.64|9.04|7.77|9.07|7.8|8.88|7.64|0
1753191300000|2025-07-22 13:35:00|8.99|7.78|8.87|7.64|9.04|7.78|8.82|7.59|0
1753191600000|2025-07-22 13:40:00|8.88|7.65|8.92|7.67|8.98|7.73|8.85|7.61|0
1753191900000|2025-07-22 13:45:00|8.93|7.68|9.25|7.96|9.25|7.96|8.91|7.67|0
1753192200000|2025-07-22 13:50:00|9.24|7.95|10.07|8.24|10.17|8.47|9.19|7.91|0
1753192500000|2025-07-22 13:55:00|10.08|8.25|9.85|8.06|10.08|8.25|9.65|7.89|0
1753192800000|2025-07-22 14:00:00|9.86|8.07|9.89|8.09|9.99|8.17|9.78|8|0
1753193100000|2025-07-22 14:05:00|9.85|8.06|9.74|7.97|9.86|8.06|9.64|7.88|0
1753193400000|2025-07-22 14:10:00|9.73|7.96|9.79|8.01|9.84|8.05|9.66|7.9|0
1753193700000|2025-07-22 14:15:00|9.78|8|9.71|7.94|9.78|8|9.62|7.87|0
1753194000000|2025-07-22 14:20:00|9.7|7.93|9.72|7.96|9.77|7.99|9.64|7.89|0
1753194300000|2025-07-22 14:25:00|9.73|7.95|9.73|7.96|9.77|8|9.66|7.9|0
1753194600000|2025-07-22 14:30:00|9.74|7.97|9.57|7.83|9.76|7.98|9.54|7.81|0
1753194900000|2025-07-22 14:35:00|9.56|7.82|9.41|7.7|9.56|7.82|9.38|7.67|0
1753195200000|2025-07-22 14:40:00|9.42|7.71|9.35|7.65|9.48|7.75|9.34|7.64|0
1753195500000|2025-07-22 14:45:00|9.36|7.66|9.45|7.74|9.47|7.75|9.33|7.63|0
1753195800000|2025-07-22 14:50:00|9.44|7.73|9.51|7.78|9.52|7.79|9.42|7.71|0
1753196100000|2025-07-22 14:55:00|9.52|7.79|9.3|7.61|9.53|7.79|9.27|7.58|0
1753196400000|2025-07-22 15:00:00|9.29|7.6|9.41|7.7|9.42|7.71|9.25|7.57|0
1753196700000|2025-07-22 15:05:00|9.4|7.69|9.3|7.61|9.42|7.71|9.29|7.6|0
1753197000000|2025-07-22 15:10:00|9.31|7.62|9.41|7.7|9.44|7.73|9.3|7.61|0
1753197300000|2025-07-22 15:15:00|9.42|7.71|9.37|7.67|9.53|7.8|9.36|7.66|0
1753197600000|2025-07-22 15:20:00|9.36|7.66|9.41|7.7|9.44|7.72|9.35|7.65|0
1753197900000|2025-07-22 15:25:00|9.4|7.69|9.4|7.69|9.41|7.7|9.32|7.63|0
1753198200000|2025-07-22 15:30:00|9.41|7.7|9.08|7.81|9.43|7.87|9.08|7.62|0
1753198500000|2025-07-22 15:35:00|9.09|7.82|9.18|7.9|9.18|7.9|9.05|7.78|0
1753198800000|2025-07-22 15:40:00|9.19|7.92|9.17|7.89|9.23|7.94|9.17|7.89|0
1753199100000|2025-07-22 15:45:00|9.18|7.9|9.11|7.84|9.2|7.92|9.08|7.81|0
1753199400000|2025-07-22 15:50:00|9.1|7.83|9.13|7.86|9.18|7.9|9.1|7.83|0
1753199700000|2025-07-22 15:55:00|9.14|7.87|9.19|7.91|9.23|7.94|9.12|7.85|0
1753200000000|2025-07-22 16:00:00|9.18|7.9|9.17|7.89|9.25|7.96|9.15|7.87|0
1753200300000|2025-07-22 16:05:00|9.18|7.9|9.13|7.86|9.22|7.93|9.11|7.84|0
1753200600000|2025-07-22 16:10:00|9.14|7.87|9.2|7.91|9.24|7.95|9.14|7.86|0
1753200900000|2025-07-22 16:15:00|9.19|7.89|9.08|7.81|9.2|7.92|9.03|7.77|0
1753201200000|2025-07-22 16:20:00|9.09|7.82|9.09|7.82|9.11|7.84|9.06|7.79|0
1753201500000|2025-07-22 16:25:00|9.1|7.83|9.23|7.94|9.31|8.01|9.07|7.81|0
1753201800000|2025-07-22 16:30:00|9.24|7.95|9.18|7.9|9.25|7.96|9.12|7.85|0
1753202100000|2025-07-22 16:35:00|9.19|7.91|9.15|7.87|9.21|7.93|9.13|7.85|0
1753202400000|2025-07-22 16:40:00|9.14|7.88|9.13|7.85|9.23|7.94|9.12|7.85|0
1753202700000|2025-07-22 16:45:00|9.14|7.86|9.06|7.8|9.15|7.87|9.06|7.8|0
1753203000000|2025-07-22 16:50:00|9.08|7.81|8.98|7.73|9.1|7.83|8.95|7.7|0
1753203300000|2025-07-22 16:55:00|8.97|7.72|8.97|7.72|9|7.74|8.95|7.7|0
1753203600000|2025-07-22 17:00:00|8.98|7.73|8.92|7.68|8.99|7.73|8.9|7.66|0
1753203900000|2025-07-22 17:05:00|8.93|7.67|8.98|7.72|8.98|7.73|8.9|7.65|0
1753204200000|2025-07-22 17:10:00|8.97|7.73|8.93|7.68|8.98|7.73|8.91|7.66|0
1753204500000|2025-07-22 17:15:00|8.92|7.67|8.76|7.54|8.92|7.67|8.75|7.53|0
1753204800000|2025-07-22 17:20:00|8.77|7.55|8.78|7.55|8.79|7.56|8.74|7.52|0
1753205100000|2025-07-22 17:25:00|8.77|7.54|8.71|7.49|8.78|7.55|8.66|7.45|0
1753205400000|2025-07-22 17:30:00|8.69|7.48|8.76|7.54|8.78|7.55|8.68|7.47|0
1753205700000|2025-07-22 17:35:00|8.75|7.53|8.77|7.55|8.78|7.56|8.75|7.53|0
1753206000000|2025-07-22 17:40:00|8.78|7.56|8.88|7.64|8.89|7.65|8.76|7.54|0
1753206300000|2025-07-22 17:45:00|8.89|7.65|8.87|7.63|8.9|7.66|8.84|7.6|0
1753206600000|2025-07-22 17:50:00|8.86|7.62|8.93|7.69|8.93|7.69|8.84|7.6|0
1753206900000|2025-07-22 17:55:00|8.94|7.68|8.88|7.64|8.94|7.69|8.86|7.62|0
1753207200000|2025-07-22 18:00:00|8.86|7.63|8.88|7.64|8.9|7.66|8.83|7.6|0
1753207500000|2025-07-22 18:05:00|8.89|7.65|8.87|7.63|8.89|7.65|8.84|7.61|0
1753207800000|2025-07-22 18:10:00|8.88|7.64|8.88|7.64|8.91|7.67|8.85|7.61|0
1753208100000|2025-07-22 18:15:00|8.87|7.63|8.97|7.72|9.14|7.86|8.86|7.62|0
1753208400000|2025-07-22 18:20:00|8.93|7.68|8.9|7.66|8.97|7.72|8.79|7.56|0
1753208700000|2025-07-22 18:25:00|8.88|7.64|8.87|7.63|8.91|7.66|8.83|7.6|0
1753209000000|2025-07-22 18:30:00|8.88|7.64|8.82|7.59|8.9|7.66|8.81|7.58|0
1753209300000|2025-07-22 18:35:00|8.81|7.58|8.74|7.52|8.89|7.65|8.73|7.52|0
1753209600000|2025-07-22 18:40:00|8.75|7.53|8.76|7.53|8.8|7.57|8.71|7.5|0
1753209900000|2025-07-22 18:45:00|8.77|7.54|8.77|7.55|8.79|7.56|8.75|7.53|0
1753210200000|2025-07-22 18:50:00|8.76|7.54|8.71|7.49|8.79|7.56|8.69|7.48|0
1753210500000|2025-07-22 18:55:00|8.7|7.48|8.67|7.46|8.73|7.52|8.65|7.44|0
1753210800000|2025-07-22 19:00:00|8.68|7.47|8.77|7.54|8.78|7.56|8.63|7.43|0
1753211100000|2025-07-22 19:05:00|8.76|7.55|8.76|7.54|8.79|7.56|8.74|7.52|0
1753211400000|2025-07-22 19:10:00|8.77|7.53|8.77|7.55|8.8|7.58|8.75|7.53|0
1753211700000|2025-07-22 19:15:00|8.76|7.54|8.76|7.54|8.84|7.6|8.76|7.54|0
1753212000000|2025-07-22 19:20:00|8.77|7.55|8.77|7.54|8.79|7.56|8.74|7.52|0
1753212300000|2025-07-22 19:25:00|8.78|7.55|8.76|7.54|8.79|7.56|8.76|7.53|0
1753212600000|2025-07-22 19:30:00|8.77|7.55|8.82|7.59|8.89|7.65|8.76|7.54|0
1753212900000|2025-07-22 19:35:00|8.81|7.58|8.72|7.5|8.82|7.59|8.69|7.48|0
1753213200000|2025-07-22 19:40:00|8.73|7.51|8.77|7.55|8.78|7.56|8.73|7.51|0
1753213500000|2025-07-22 19:45:00|8.76|7.54|8.72|7.5|8.79|7.56|8.7|7.49|0
1753213800000|2025-07-22 19:50:00|8.71|7.49|8.72|7.51|8.81|7.58|8.64|7.44|0
1753214100000|2025-07-22 19:55:00|8.75|7.53|8.84|7.61|8.84|7.61|8.59|7.39|0
1753214400000|2025-07-22 20:00:00|8.81|7.58|8.82|7.59|8.89|7.65|8.8|7.57|0
1753214700000|2025-07-22 20:05:00|8.83|7.6|8.82|7.59|8.88|7.64|8.79|7.56|0
1753215000000|2025-07-22 20:10:00|8.83|7.6|8.83|7.6|8.84|7.6|8.8|7.57|0
1753215300000|2025-07-22 20:15:00|8.82|7.59|8.82|7.59|8.83|7.6|8.81|7.58|0
1753215600000|2025-07-22 20:20:00|8.81|7.58|8.82|7.59|8.84|7.6|8.8|7.57|0
1753215900000|2025-07-22 20:25:00|8.81|7.58|8.82|7.59|8.83|7.6|8.8|7.57|0
1753216200000|2025-07-22 20:30:00|8.83|7.6|8.81|7.58|8.83|7.6|8.8|7.58|0
1753216500000|2025-07-22 20:35:00|8.83|7.6|8.77|7.55|8.83|7.6|8.76|7.54|0
1753216800000|2025-07-22 20:40:00|8.76|7.54|8.76|7.54|8.77|7.55|8.75|7.53|0
1753217100000|2025-07-22 20:45:00|8.77|7.53|8.77|7.54|8.78|7.55|8.75|7.53|0
1753217400000|2025-07-22 20:50:00|8.76|7.55|8.77|7.55|8.78|7.56|8.75|7.53|0
1753217700000|2025-07-22 20:55:00|8.86|7.46|8.83|7.43|8.87|7.47|8.83|7.43|0
1753218000000|2025-07-22 21:00:00|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1753218300000|2025-07-22 21:05:00|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1753218600000|2025-07-22 21:10:00|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1753218900000|2025-07-22 21:15:00|8.83|7.43|8.83|7.43|8.84|7.44|8.83|7.43|0
1753219200000|2025-07-22 21:20:00|8.82|7.42|8.83|7.43|8.83|7.43|8.82|7.42|0
1753219500000|2025-07-22 21:25:00|8.84|7.44|8.84|7.44|8.85|7.45|8.83|7.43|0
1753221000000|2025-07-22 21:50:00|8.83|7.43|8.83|7.43|8.84|7.44|8.83|7.43|0
1753221600000|2025-07-22 22:00:00|8.84|7.44|8.76|7.36|8.84|7.44|8.75|7.35|0
1753221900000|2025-07-22 22:05:00|8.77|7.37|8.81|7.41|8.83|7.43|8.76|7.36|0
1753222200000|2025-07-22 22:10:00|8.82|7.42|8.82|7.42|8.84|7.44|8.81|7.41|0
1753222500000|2025-07-22 22:15:00|8.81|7.41|8.84|7.44|8.84|7.44|8.8|7.4|0
1753222800000|2025-07-22 22:20:00|8.83|7.43|8.84|7.44|8.85|7.45|8.81|7.41|0
1753223100000|2025-07-22 22:25:00|8.83|7.43|8.86|7.46|8.87|7.47|8.83|7.43|0
1753223400000|2025-07-22 22:30:00|8.85|7.45|8.86|7.46|8.89|7.49|8.85|7.45|0
1753223700000|2025-07-22 22:35:00|8.85|7.45|8.87|7.47|8.88|7.48|8.84|7.44|0
1753224000000|2025-07-22 22:40:00|8.86|7.46|8.88|7.48|8.89|7.49|8.86|7.46|0
1753224300000|2025-07-22 22:45:00|8.89|7.49|8.91|7.51|8.91|7.51|8.88|7.48|0
1753224600000|2025-07-22 22:50:00|8.92|7.52|8.88|7.48|8.92|7.52|8.88|7.48|0
1753224900000|2025-07-22 22:55:00|8.89|7.49|8.87|7.47|8.89|7.49|8.86|7.46|0
1753225200000|2025-07-22 23:00:00|8.86|7.46|8.84|7.44|8.86|7.46|8.83|7.43|0
1753225500000|2025-07-22 23:05:00|8.83|7.43|8.83|7.43|8.85|7.45|8.81|7.41|0
1753225800000|2025-07-22 23:10:00|8.82|7.42|8.62|7.22|8.83|7.43|8.52|7.12|0
1753226100000|2025-07-22 23:15:00|8.61|7.21|8.53|7.13|8.61|7.21|8.51|7.11|0
1753226400000|2025-07-22 23:20:00|8.54|7.14|8.5|7.1|8.56|7.16|8.43|7.03|0
1753226700000|2025-07-22 23:25:00|8.49|7.09|8.55|7.15|8.56|7.16|8.46|7.06|0
1753227000000|2025-07-22 23:30:00|8.54|7.14|8.58|7.18|8.6|7.2|8.54|7.14|0
1753227300000|2025-07-22 23:35:00|8.57|7.17|8.54|7.14|8.59|7.19|8.53|7.13|0
1753227600000|2025-07-22 23:40:00|8.53|7.13|8.54|7.14|8.54|7.14|8.49|7.09|0
1753227900000|2025-07-22 23:45:00|8.52|7.12|8.5|7.1|8.55|7.15|8.49|7.09|0
1753228200000|2025-07-22 23:50:00|8.51|7.11|8.42|7.02|8.51|7.11|8.4|7|0
1753228500000|2025-07-22 23:55:00|8.43|7.03|8.42|7.02|8.44|7.04|8.39|6.99|0
1753228800000|2025-07-23 00:00:00|8.4|7|8.53|7.13|8.55|7.15|8.4|7|0
1753229100000|2025-07-23 00:05:00|8.54|7.14|8.53|7.13|8.59|7.19|8.51|7.11|0
1753229400000|2025-07-23 00:10:00|8.54|7.14|8.6|7.2|8.61|7.21|8.54|7.14|0
1753229700000|2025-07-23 00:15:00|8.61|7.21|8.52|7.32|8.61|7.34|8.47|7.2|0
1753230000000|2025-07-23 00:20:00|8.51|7.31|8.5|7.3|8.53|7.33|8.48|7.28|0
1753230300000|2025-07-23 00:25:00|8.49|7.29|8.55|7.35|8.56|7.36|8.49|7.29|0
1753230600000|2025-07-23 00:30:00|8.54|7.34|8.56|7.36|8.58|7.38|8.54|7.34|0
1753230900000|2025-07-23 00:35:00|8.55|7.35|8.58|7.38|8.58|7.38|8.54|7.34|0
1753231200000|2025-07-23 00:40:00|8.57|7.37|8.5|7.3|8.57|7.37|8.48|7.28|0
1753231500000|2025-07-23 00:45:00|8.49|7.29|8.51|7.31|8.51|7.31|8.48|7.28|0
1753231800000|2025-07-23 00:50:00|8.5|7.3|8.5|7.3|8.52|7.32|8.49|7.29|0
1753232100000|2025-07-23 00:55:00|8.49|7.29|8.52|7.32|8.53|7.33|8.49|7.29|0
1753232400000|2025-07-23 01:00:00|8.53|7.33|8.48|7.28|8.53|7.33|8.48|7.28|0
1753232700000|2025-07-23 01:05:00|8.49|7.29|8.55|7.35|8.57|7.37|8.49|7.29|0
1753233000000|2025-07-23 01:10:00|8.56|7.36|8.45|7.25|8.56|7.36|8.43|7.23|0
1753233300000|2025-07-23 01:15:00|8.44|7.24|8.41|7.21|8.47|7.27|8.4|7.2|0
1753233600000|2025-07-23 01:20:00|8.42|7.22|8.41|7.21|8.42|7.22|8.39|7.19|0
1753233900000|2025-07-23 01:25:00|8.4|7.2|8.41|7.21|8.42|7.22|8.39|7.19|0
1753234200000|2025-07-23 01:30:00|8.42|7.22|8.41|7.21|8.43|7.23|8.38|7.18|0
1753234500000|2025-07-23 01:35:00|8.42|7.22|8.36|7.16|8.42|7.22|8.34|7.14|0
1753234800000|2025-07-23 01:40:00|8.35|7.15|8.36|7.16|8.37|7.17|8.34|7.14|0
1753235100000|2025-07-23 01:45:00|8.37|7.17|8.37|7.17|8.37|7.17|8.35|7.15|0
1753235400000|2025-07-23 01:50:00|8.38|7.18|8.31|7.11|8.38|7.18|8.29|7.09|0
1753235700000|2025-07-23 01:55:00|8.32|7.12|8.3|7.1|8.32|7.12|8.3|7.1|0
1753236000000|2025-07-23 02:00:00|8.31|7.11|8.25|7.05|8.31|7.11|8.25|7.05|0
1753236300000|2025-07-23 02:05:00|8.26|7.06|8.25|7.05|8.28|7.08|8.25|7.05|0
1753236600000|2025-07-23 02:10:00|8.26|7.06|8.33|7.13|8.33|7.13|8.26|7.06|0
1753236900000|2025-07-23 02:15:00|8.31|7.11|8.31|7.11|8.33|7.13|8.29|7.09|0
1753237200000|2025-07-23 02:20:00|8.3|7.1|8.31|7.11|8.32|7.12|8.29|7.09|0
1753237500000|2025-07-23 02:25:00|8.3|7.1|8.31|7.11|8.33|7.13|8.3|7.1|0
1753237800000|2025-07-23 02:30:00|8.3|7.1|8.33|7.13|8.33|7.13|8.29|7.09|0
1753238100000|2025-07-23 02:35:00|8.32|7.12|8.31|7.11|8.33|7.13|8.29|7.09|0
1753238400000|2025-07-23 02:40:00|8.32|7.12|8.31|7.11|8.32|7.12|8.3|7.1|0
1753238700000|2025-07-23 02:45:00|8.3|7.1|8.31|7.11|8.32|7.12|8.3|7.1|0
1753239000000|2025-07-23 02:50:00|8.3|7.1|8.3|7.1|8.32|7.12|8.3|7.1|0
1753239300000|2025-07-23 02:55:00|8.29|7.09|8.26|7.06|8.3|7.1|8.24|7.04|0
1753239600000|2025-07-23 03:00:00|8.27|7.07|8.25|7.05|8.28|7.08|8.25|7.05|0
1753239900000|2025-07-23 03:05:00|8.26|7.06|8.25|7.05|8.28|7.08|8.24|7.04|0
1753240200000|2025-07-23 03:10:00|8.24|7.04|8.2|7|8.26|7.06|8.2|7|0
1753240500000|2025-07-23 03:15:00|8.19|6.99|8.21|7.01|8.22|7.02|8.19|6.99|0
1753240800000|2025-07-23 03:20:00|8.2|7|8.21|7.01|8.21|7.01|8.19|6.99|0
1753241100000|2025-07-23 03:25:00|8.2|7|8.21|7.01|8.21|7.01|8.19|6.99|0
1753241400000|2025-07-23 03:30:00|8.22|7.02|8.2|7|8.23|7.03|8.19|6.99|0
1753241700000|2025-07-23 03:35:00|8.22|7.02|8.25|7.05|8.28|7.08|8.22|7.02|0
1753242000000|2025-07-23 03:40:00|8.26|7.06|8.27|7.07|8.28|7.08|8.25|7.05|0
1753242300000|2025-07-23 03:45:00|8.28|7.08|8.26|7.06|8.28|7.08|8.24|7.04|0
1753242600000|2025-07-23 03:50:00|8.27|7.07|8.27|7.07|8.27|7.07|8.25|7.05|0
1753242900000|2025-07-23 03:55:00|8.26|7.06|8.25|7.05|8.28|7.08|8.25|7.05|0
1753243200000|2025-07-23 04:00:00|8.26|7.06|8.36|7.16|8.36|7.16|8.25|7.05|0
1753243500000|2025-07-23 04:05:00|8.26|7.06|8.27|7.07|8.28|7.08|8.26|7.06|0
1753243800000|2025-07-23 04:10:00|8.26|7.06|8.31|7.11|8.33|7.13|8.25|7.05|0
1753244100000|2025-07-23 04:15:00|8.32|7.12|8.26|7.06|8.32|7.12|8.25|7.05|0
1753244400000|2025-07-23 04:20:00|8.25|7.05|8.26|7.06|8.27|7.07|8.25|7.05|0
1753244700000|2025-07-23 04:25:00|8.25|7.05|8.26|7.06|8.27|7.07|8.25|7.05|0
1753245000000|2025-07-23 04:30:00|8.27|7.07|8.26|7.06|8.28|7.08|8.24|7.04|0
1753245300000|2025-07-23 04:35:00|8.27|7.07|8.25|7.05|8.28|7.08|8.25|7.05|0
1753245600000|2025-07-23 04:40:00|8.24|7.04|8.2|7|8.27|7.07|8.2|7|0
1753245900000|2025-07-23 04:45:00|8.21|7.01|8.2|7|8.22|7.02|8.19|6.99|0
1753246200000|2025-07-23 04:50:00|8.21|7.01|8.21|7.01|8.23|7.03|8.2|7|0
1753246500000|2025-07-23 04:55:00|8.2|7|8.22|7.02|8.22|7.02|8.19|6.99|0
1753246800000|2025-07-23 05:00:00|8.2|7|8.21|7.01|8.22|7.02|8.18|6.98|0
1753247100000|2025-07-23 05:05:00|8.22|7.02|8.21|7.01|8.23|7.03|8.19|6.99|0
1753247400000|2025-07-23 05:10:00|8.22|7.02|8.21|7.01|8.23|7.03|8.2|7|0
1753247700000|2025-07-23 05:15:00|8.2|7|8.21|7.01|8.24|7.04|8.2|7|0
1753248000000|2025-07-23 05:20:00|8.2|7|8.21|7.01|8.23|7.03|8.19|6.99|0
1753248300000|2025-07-23 05:25:00|8.22|7.02|8.22|7.02|8.22|7.02|8.19|6.99|0
1753248600000|2025-07-23 05:30:00|8.21|7.01|8.16|6.96|8.21|7.01|8.14|6.94|0
1753248900000|2025-07-23 05:35:00|8.17|6.97|8.17|6.97|8.18|6.98|8.14|6.94|0
1753249200000|2025-07-23 05:40:00|8.18|6.98|8.16|6.96|8.18|6.98|8.15|6.95|0
1753249500000|2025-07-23 05:45:00|8.15|6.95|8.17|6.97|8.18|6.98|8.13|6.93|0
1753249800000|2025-07-23 05:50:00|8.16|6.96|8.17|6.97|8.18|6.98|8.15|6.95|0
1753250100000|2025-07-23 05:55:00|8.16|6.96|8.22|7.02|8.23|7.03|8.15|6.95|0
1753250400000|2025-07-23 06:00:00|8.21|7.01|8.2|7|8.22|7.02|8.2|7|0
1753250700000|2025-07-23 06:05:00|8.19|6.99|8.22|7.02|8.22|7.02|8.19|6.99|0
1753251000000|2025-07-23 06:10:00|8.21|7.01|8.22|7.02|8.23|7.03|8.2|7|0
1753251300000|2025-07-23 06:15:00|8.21|7.01|8.21|7.01|8.23|7.03|8.2|7|0
1753251600000|2025-07-23 06:20:00|8.22|7.02|8.21|7.01|8.22|7.02|8.19|6.99|0
1753251900000|2025-07-23 06:25:00|8.2|7|8.2|7|8.23|7.03|8.19|6.99|0
1753252200000|2025-07-23 06:30:00|8.21|7.01|8.27|7.07|8.28|7.08|8.21|7.01|0
1753252500000|2025-07-23 06:35:00|8.26|7.06|8.25|7.05|8.27|7.07|8.23|7.03|0
1753252800000|2025-07-23 06:40:00|8.24|7.04|8.21|7.01|8.27|7.07|8.2|7|0
1753253100000|2025-07-23 06:45:00|8.2|7|8.19|6.99|8.21|7.01|8.19|6.99|0
1753253400000|2025-07-23 06:50:00|8.18|6.98|8.21|7.01|8.22|7.02|8.18|6.98|0
1753253700000|2025-07-23 06:55:00|8.2|7|8.17|6.97|8.23|7.03|8.16|6.96|0
1753254000000|2025-07-23 07:00:00|8.18|6.98|8.17|6.97|8.21|7.01|8.15|6.95|0
1753254300000|2025-07-23 07:05:00|8.16|6.96|8.17|6.97|8.19|6.99|8.13|6.93|0
1753254600000|2025-07-23 07:10:00|8.15|6.95|8.17|6.97|8.17|6.97|8.14|6.94|0
1753254900000|2025-07-23 07:15:00|8.16|6.96|8.12|6.92|8.18|6.98|8.11|6.91|0
1753255200000|2025-07-23 07:20:00|8.11|6.91|8.17|6.97|8.18|6.98|8.1|6.9|0
1753255500000|2025-07-23 07:25:00|8.16|6.96|8.16|6.96|8.19|6.99|8.14|6.94|0
1753255800000|2025-07-23 07:30:00|8.15|6.95|8.14|6.94|8.19|6.99|8.14|6.94|0
1753256100000|2025-07-23 07:35:00|8.15|6.95|8.16|6.96|8.22|7.02|8.15|6.95|0
1753256400000|2025-07-23 07:40:00|8.17|6.97|8.17|6.97|8.18|6.98|8.14|6.94|0
1753256700000|2025-07-23 07:45:00|8.16|6.96|8.17|6.97|8.19|6.99|8.15|6.95|0
1753257000000|2025-07-23 07:50:00|8.16|6.96|8.21|7.01|8.24|7.04|8.15|6.95|0
1753257300000|2025-07-23 07:55:00|8.22|7.02|8.21|7.01|8.23|7.03|8.2|7|0
1753257600000|2025-07-23 08:00:00|8.22|7.02|8.2|7|8.24|7.04|8.19|6.99|0
1753257900000|2025-07-23 08:05:00|8.22|7.02|8.21|7.01|8.23|7.03|8.19|6.99|0
1753258200000|2025-07-23 08:10:00|8.22|7.02|8.16|6.96|8.22|7.02|8.15|6.95|0
1753258500000|2025-07-23 08:15:00|8.17|6.97|8.17|6.97|8.18|6.98|8.15|6.95|0
1753258800000|2025-07-23 08:20:00|8.18|6.98|8.16|6.96|8.18|6.98|8.1|6.9|0
1753259100000|2025-07-23 08:25:00|8.15|6.95|8.12|6.92|8.18|6.98|8.11|6.91|0
1753259400000|2025-07-23 08:30:00|8.11|6.91|8.12|6.92|8.13|6.93|8.1|6.9|0
1753259700000|2025-07-23 08:35:00|8.13|6.93|8.13|6.93|8.13|6.93|8.1|6.9|0
1753260000000|2025-07-23 08:40:00|8.11|6.91|8.12|6.92|8.13|6.93|8.1|6.9|0
1753260300000|2025-07-23 08:45:00|8.11|6.91|8.07|6.87|8.12|6.92|8.05|6.85|0
1753260600000|2025-07-23 08:50:00|8.08|6.88|8.07|6.87|8.08|6.88|8.05|6.85|0
1753260900000|2025-07-23 08:55:00|8.08|6.88|8.06|6.86|8.08|6.88|8.05|6.85|0
1753261200000|2025-07-23 09:00:00|8.07|6.87|8.07|6.87|8.08|6.88|8.04|6.84|0
1753261500000|2025-07-23 09:05:00|8.06|6.86|8.06|6.86|8.08|6.88|8.05|6.85|0
1753261800000|2025-07-23 09:10:00|8.05|6.85|8.07|6.87|8.07|6.87|8.05|6.85|0
1753262100000|2025-07-23 09:15:00|8.06|6.86|8.06|6.86|8.07|6.87|8.05|6.85|0
1753262400000|2025-07-23 09:20:00|8.07|6.87|8.07|6.87|8.08|6.88|8.05|6.85|0
1753262700000|2025-07-23 09:25:00|8.08|6.88|8.07|6.87|8.08|6.88|8.06|6.86|0
1753263000000|2025-07-23 09:30:00|8.06|6.86|8.07|6.87|8.09|6.89|8.05|6.85|0
1753263300000|2025-07-23 09:35:00|8.08|6.88|8.06|6.86|8.08|6.88|8.05|6.85|0
1753263600000|2025-07-23 09:40:00|8.07|6.87|8.06|6.86|8.08|6.88|8.05|6.85|0
1753263900000|2025-07-23 09:45:00|8.05|6.85|8.06|6.86|8.08|6.88|8.05|6.85|0
1753264200000|2025-07-23 09:50:00|8.07|6.87|8.06|6.86|8.07|6.87|8.05|6.85|0
1753264500000|2025-07-23 09:55:00|8.07|6.87|8.06|6.86|8.08|6.88|8.05|6.85|0
1753264800000|2025-07-23 10:00:00|8.07|6.87|8.06|6.86|8.08|6.88|8.05|6.85|0
1753265100000|2025-07-23 10:05:00|8.07|6.87|8.07|6.87|8.08|6.88|8.06|6.86|0
1753265400000|2025-07-23 10:10:00|8.06|6.86|8.08|6.88|8.08|6.88|8.05|6.85|0
1753265700000|2025-07-23 10:15:00|8.07|6.87|8.07|6.87|8.08|6.88|8.05|6.85|0
1753266000000|2025-07-23 10:20:00|8.06|6.86|8.06|6.86|8.07|6.87|8|6.8|0
1753266300000|2025-07-23 10:25:00|8.07|6.87|8.06|6.86|8.07|6.87|8.05|6.85|0
1753266600000|2025-07-23 10:30:00|8.05|6.85|8.02|6.82|8.07|6.87|8.01|6.81|0
1753266900000|2025-07-23 10:35:00|8.01|6.81|8.01|6.81|8.03|6.83|8|6.8|0
1753267200000|2025-07-23 10:40:00|8.02|6.82|7.97|6.77|8.03|6.83|7.96|6.76|0
1753267500000|2025-07-23 10:45:00|7.98|6.78|7.98|6.78|7.98|6.78|7.96|6.76|0
1753267800000|2025-07-23 10:50:00|7.97|6.77|8.02|6.82|8.03|6.83|7.96|6.76|0
1753268100000|2025-07-23 10:55:00|8.01|6.81|8.03|6.83|8.03|6.83|8.01|6.81|0
1753268400000|2025-07-23 11:00:00|8.02|6.82|8.01|6.81|8.03|6.83|8.01|6.81|0
1753268700000|2025-07-23 11:05:00|8.02|6.82|8.11|6.91|8.12|6.92|8.01|6.81|0
1753269000000|2025-07-23 11:10:00|8.12|6.92|8.12|6.92|8.2|7|8.04|6.84|0
1753269300000|2025-07-23 11:15:00|8.13|6.93|8.1|6.9|8.15|6.95|8.06|6.86|0
1753269600000|2025-07-23 11:20:00|8.11|6.91|8.07|6.87|8.13|6.93|8.05|6.85|0
1753269900000|2025-07-23 11:25:00|8.08|6.88|8.07|6.87|8.08|6.88|8.06|6.86|0
1753270200000|2025-07-23 11:30:00|8.08|6.88|8.06|6.86|8.09|6.89|8.05|6.85|0
1753270500000|2025-07-23 11:35:00|8.07|6.87|8.02|6.82|8.08|6.88|8.01|6.81|0
1753270800000|2025-07-23 11:40:00|8.01|6.81|8.02|6.82|8.04|6.84|7.96|6.76|0
1753271100000|2025-07-23 11:45:00|8.01|6.81|8.01|6.81|8.04|6.84|8.01|6.81|0
1753271400000|2025-07-23 11:50:00|8.02|6.82|7.97|6.77|8.03|6.83|7.97|6.77|0
1753271700000|2025-07-23 11:55:00|7.96|6.76|7.97|6.77|7.98|6.78|7.96|6.76|0
1753272000000|2025-07-23 12:00:00|7.98|6.78|7.96|6.76|7.98|6.78|7.95|6.75|0
1753272300000|2025-07-23 12:05:00|7.95|6.75|7.96|6.76|7.98|6.78|7.95|6.75|0
1753272600000|2025-07-23 12:10:00|7.97|6.77|7.97|6.77|7.98|6.78|7.95|6.75|0
1753272900000|2025-07-23 12:15:00|7.98|6.78|7.96|6.76|7.98|6.78|7.95|6.75|0
1753273200000|2025-07-23 12:20:00|7.97|6.77|8.02|6.82|8.03|6.83|7.96|6.76|0
1753273500000|2025-07-23 12:25:00|8.01|6.81|8.01|6.81|8.03|6.83|8|6.8|0
1753273800000|2025-07-23 12:30:00|8.04|6.84|8.07|6.87|8.09|6.89|8.01|6.81|0
1753274100000|2025-07-23 12:35:00|8.06|6.86|8.07|6.87|8.08|6.88|8.01|6.81|0
1753274400000|2025-07-23 12:40:00|8.06|6.86|8.11|6.91|8.12|6.92|8.06|6.86|0
1753274700000|2025-07-23 12:45:00|8.12|6.92|8.06|6.86|8.13|6.93|8.04|6.84|0
1753275000000|2025-07-23 12:50:00|8.12|6.92|8.07|6.87|8.12|6.92|8.01|6.81|0
1753275300000|2025-07-23 12:55:00|8.02|6.82|8.01|6.81|8.03|6.83|8|6.8|0
1753275600000|2025-07-23 13:00:00|8.02|6.82|8.02|6.82|8.03|6.83|8|6.8|0
1753275900000|2025-07-23 13:05:00|8.03|6.83|8.02|6.82|8.03|6.83|8.01|6.81|0
1753276200000|2025-07-23 13:10:00|8.03|6.83|8.02|6.82|8.04|6.84|8|6.8|0
1753276500000|2025-07-23 13:15:00|8.01|6.81|8.01|6.81|8.04|6.84|7.99|6.79|0
1753276800000|2025-07-23 13:20:00|8|6.8|8.07|6.67|8.07|6.82|7.91|6.67|0
1753277100000|2025-07-23 13:25:00|8.06|6.66|8.11|6.71|8.14|6.74|8.06|6.66|0
1753277400000|2025-07-23 13:30:00|8.13|6.93|8.07|6.87|8.2|7|8.07|6.87|0
1753277700000|2025-07-23 13:35:00|8.08|6.88|7.97|6.77|8.09|6.89|7.96|6.76|0
1753278000000|2025-07-23 13:40:00|7.96|6.76|8.08|6.88|8.08|6.88|7.95|6.75|0
1753278300000|2025-07-23 13:45:00|8.09|6.89|8.12|6.92|8.23|7.03|8.03|6.83|0
1753278600000|2025-07-23 13:50:00|8.11|6.91|8.13|6.93|8.17|6.97|8.09|6.89|0
1753278900000|2025-07-23 13:55:00|8.12|6.92|8.16|6.96|8.26|7.06|8.1|6.9|0
1753279200000|2025-07-23 14:00:00|8.2|7|8.18|6.98|8.27|7.07|8.15|6.95|0
1753279500000|2025-07-23 14:05:00|8.19|6.99|8.08|6.88|8.19|6.99|8.07|6.87|0
1753279800000|2025-07-23 14:10:00|8.09|6.89|8.18|6.98|8.2|7|8.07|6.87|0
1753280100000|2025-07-23 14:15:00|8.19|6.99|8.06|6.86|8.19|6.99|8.05|6.85|0
1753280400000|2025-07-23 14:20:00|8.12|6.92|8.06|6.86|8.14|6.94|8.06|6.86|0
1753280700000|2025-07-23 14:25:00|8.05|6.85|8|6.8|8.08|6.88|8|6.8|0
1753281000000|2025-07-23 14:30:00|7.99|6.79|8.09|6.89|8.1|6.9|7.97|6.77|0
1753281300000|2025-07-23 14:35:00|8.08|6.88|8.07|6.87|8.13|6.93|8.02|6.82|0
1753281600000|2025-07-23 14:40:00|8.12|6.92|8.07|6.87|8.13|6.93|8.05|6.85|0
1753281900000|2025-07-23 14:45:00|8.09|6.89|8.12|6.92|8.14|6.94|8.07|6.87|0
1753282200000|2025-07-23 14:50:00|8.11|6.91|8.07|6.87|8.16|6.96|8.05|6.85|0
1753282500000|2025-07-23 14:55:00|8.08|6.88|8.06|6.86|8.08|6.88|8.04|6.84|0
1753282800000|2025-07-23 15:00:00|8.07|6.87|8.05|6.85|8.13|6.93|8.04|6.84|0
1753283100000|2025-07-23 15:05:00|8.07|6.87|8.03|6.83|8.09|6.89|8.01|6.81|0
1753283400000|2025-07-23 15:10:00|8.04|6.84|8.03|6.83|8.05|6.85|8.01|6.81|0
1753283700000|2025-07-23 15:15:00|8.04|6.84|8.05|6.85|8.1|6.9|8.02|6.82|0
1753284000000|2025-07-23 15:20:00|8.06|6.86|7.97|6.77|8.08|6.88|7.96|6.76|0
1753284300000|2025-07-23 15:25:00|7.98|6.78|7.96|6.76|7.99|6.79|7.95|6.75|0
1753284600000|2025-07-23 15:30:00|7.95|6.75|7.97|6.77|8|6.8|7.94|6.74|0
1753284900000|2025-07-23 15:35:00|7.98|6.78|8|6.8|8.03|6.83|7.95|6.75|0
1753285200000|2025-07-23 15:40:00|8.01|6.81|7.96|6.76|8.03|6.83|7.95|6.75|0
1753285500000|2025-07-23 15:45:00|7.98|6.78|7.92|6.72|7.99|6.79|7.91|6.71|0
1753285800000|2025-07-23 15:50:00|7.93|6.73|7.85|6.65|7.97|6.77|7.61|6.41|0
1753286100000|2025-07-23 15:55:00|7.84|6.64|7.84|6.41|7.94|6.74|7.74|6.36|0
1753286400000|2025-07-23 16:00:00|7.86|6.42|7.74|6.33|7.92|6.48|7.72|6.32|0
1753286700000|2025-07-23 16:05:00|7.73|6.32|7.65|6.26|7.74|6.33|7.64|6.25|0
1753287000000|2025-07-23 16:10:00|7.66|6.27|7.8|6.38|7.81|6.39|7.65|6.26|0
1753287300000|2025-07-23 16:15:00|7.79|6.37|7.73|6.32|7.8|6.38|7.7|6.3|0
1753287600000|2025-07-23 16:20:00|7.72|6.33|7.63|6.43|7.75|6.5|7.57|6.28|0
1753287900000|2025-07-23 16:25:00|7.62|6.42|7.62|6.42|7.67|6.47|7.59|6.39|0
1753288200000|2025-07-23 16:30:00|7.63|6.43|7.63|6.43|7.65|6.45|7.61|6.41|0
1753288500000|2025-07-23 16:35:00|7.62|6.42|7.57|6.37|7.63|6.43|7.56|6.36|0
1753288800000|2025-07-23 16:40:00|7.58|6.38|7.52|6.32|7.6|6.4|7.51|6.31|0
1753289100000|2025-07-23 16:45:00|7.53|6.33|7.57|6.37|7.61|6.41|7.51|6.31|0
1753289400000|2025-07-23 16:50:00|7.56|6.36|7.43|6.43|7.59|6.47|7.41|6.32|0
1753289700000|2025-07-23 16:55:00|7.42|6.42|7.37|6.37|7.44|6.44|7.37|6.37|0
1753290000000|2025-07-23 17:00:00|7.36|6.36|7.44|6.44|7.49|6.49|7.36|6.36|0
1753290300000|2025-07-23 17:05:00|7.43|6.43|7.44|6.44|7.46|6.46|7.41|6.41|0
1753290600000|2025-07-23 17:10:00|7.43|6.43|7.49|6.49|7.5|6.5|7.41|6.41|0
1753290900000|2025-07-23 17:15:00|7.5|6.5|7.44|6.44|7.51|6.51|7.41|6.41|0
1753291200000|2025-07-23 17:20:00|7.43|6.43|7.38|6.38|7.45|6.45|7.37|6.37|0
1753291500000|2025-07-23 17:25:00|7.39|6.39|7.38|6.38|7.4|6.4|7.36|6.36|0
1753291800000|2025-07-23 17:30:00|7.39|6.39|7.32|6.32|7.4|6.4|7.31|6.31|0
1753292100000|2025-07-23 17:35:00|7.33|6.33|7.27|6.27|7.35|6.35|7.27|6.27|0
1753292400000|2025-07-23 17:40:00|7.28|6.28|7.28|6.28|7.3|6.3|7.26|6.26|0
1753292700000|2025-07-23 17:45:00|7.29|6.29|7.27|6.27|7.31|6.31|7.24|6.24|0
1753293000000|2025-07-23 17:50:00|7.26|6.26|7.33|6.33|7.46|6.46|7.26|6.26|0
1753293300000|2025-07-23 17:55:00|7.32|6.32|7.33|6.33|7.36|6.36|7.31|6.31|0
1753293600000|2025-07-23 18:00:00|7.32|6.32|7.23|6.23|7.34|6.34|7.22|6.22|0
1753293900000|2025-07-23 18:05:00|7.22|6.22|7.23|6.23|7.25|6.25|7.21|6.21|0
1753294200000|2025-07-23 18:10:00|7.22|6.22|7.17|6.17|7.23|6.23|7.16|6.16|0
1753294500000|2025-07-23 18:15:00|7.16|6.16|7.19|6.19|7.21|6.21|7.15|6.15|0
1753294800000|2025-07-23 18:20:00|7.18|6.18|7.19|6.19|7.2|6.2|7.12|6.12|0
1753295100000|2025-07-23 18:25:00|7.18|6.18|7.19|6.19|7.21|6.21|7.12|6.12|0
1753295400000|2025-07-23 18:30:00|7.18|6.18|7.19|6.19|7.2|6.2|7.16|6.16|0
1753295700000|2025-07-23 18:35:00|7.2|6.2|7.19|6.19|7.2|6.2|7.15|6.15|0
1753296000000|2025-07-23 18:40:00|7.18|6.18|7.18|6.18|7.2|6.2|7.15|6.15|0
1753296300000|2025-07-23 18:45:00|7.19|6.19|7.18|6.18|7.21|6.21|7.13|6.13|0
1753296600000|2025-07-23 18:50:00|7.19|6.19|7.18|6.18|7.2|6.2|7.17|6.17|0
1753296900000|2025-07-23 18:55:00|7.19|6.19|7.18|6.18|7.2|6.2|7.17|6.17|0
1753297200000|2025-07-23 19:00:00|7.17|6.17|7.21|6.21|7.21|6.21|7.17|6.17|0
1753297500000|2025-07-23 19:05:00|7.18|6.18|7.19|6.19|7.22|6.22|7.15|6.15|0
1753297800000|2025-07-23 19:10:00|7.18|6.18|7.19|6.19|7.2|6.2|7.17|6.17|0
1753298100000|2025-07-23 19:15:00|7.2|6.2|7.19|6.19|7.2|6.2|7.16|6.16|0
1753298400000|2025-07-23 19:20:00|7.2|6.2|7.18|6.18|7.2|6.2|7.17|6.17|0
1753298700000|2025-07-23 19:25:00|7.19|6.19|7.19|6.19|7.24|6.24|7.17|6.17|0
1753299000000|2025-07-23 19:30:00|7.2|6.2|7.18|6.18|7.21|6.21|7.18|6.18|0
1753299300000|2025-07-23 19:35:00|7.19|6.19|7.23|6.23|7.3|6.3|7.18|6.18|0
1753299600000|2025-07-23 19:40:00|7.24|6.24|7.18|6.18|7.26|6.26|7.17|6.17|0
1753299900000|2025-07-23 19:45:00|7.19|6.19|7.24|6.24|7.29|6.29|7.17|6.17|0
1753300200000|2025-07-23 19:50:00|7.25|6.25|7.13|6.13|7.27|6.27|7.12|6.12|0
1753300500000|2025-07-23 19:55:00|7.14|6.14|7.02|6.02|7.18|6.18|7.02|6.02|0
1753300800000|2025-07-23 20:00:00|7.01|6.01|7.11|6.11|7.24|6.24|6.89|5.89|0
1753301100000|2025-07-23 20:05:00|7.12|6.12|7.14|6.14|7.17|6.17|7.04|6.04|0
1753301400000|2025-07-23 20:10:00|7.13|6.13|7.03|6.03|7.13|6.13|7|6|0
1753301700000|2025-07-23 20:15:00|7.04|6.04|6.99|5.99|7.05|6.05|6.98|5.98|0
1753302000000|2025-07-23 20:20:00|7|6|7.04|6.04|7.05|6.05|6.98|5.98|0
1753302300000|2025-07-23 20:25:00|7.03|6.03|7.04|6.04|7.05|6.05|7.02|6.02|0
1753302600000|2025-07-23 20:30:00|7.03|6.03|7.02|6.02|7.06|6.06|7.01|6.01|0
1753302900000|2025-07-23 20:35:00|7.03|6.03|7.03|6.03|7.05|6.05|7.01|6.01|0
1753303200000|2025-07-23 20:40:00|7.02|6.02|6.98|5.98|7.04|6.04|6.96|5.96|0
1753303500000|2025-07-23 20:45:00|6.99|5.99|6.99|5.99|7|6|6.96|5.96|0
1753303800000|2025-07-23 20:50:00|6.98|5.98|6.98|5.98|7.01|6.01|6.97|5.97|0
1753304100000|2025-07-23 20:55:00|7.18|5.78|7.16|5.76|7.19|5.79|7.14|5.74|0
1753304400000|2025-07-23 21:00:00|7.15|5.75|7.16|5.76|7.17|5.77|7.15|5.75|0
1753304700000|2025-07-23 21:05:00|7.15|5.75|7.12|5.72|7.16|5.76|7.12|5.72|0
1753305000000|2025-07-23 21:10:00|7.13|5.73|7.15|5.75|7.15|5.75|7.12|5.72|0
1753305300000|2025-07-23 21:15:00|7.14|5.74|7.15|5.75|7.15|5.75|7.13|5.73|0
1753305600000|2025-07-23 21:20:00|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1753305900000|2025-07-23 21:25:00|7.16|5.76|7.18|5.78|7.19|5.79|7.16|5.76|0
1753306200000|2025-07-23 21:30:00|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1753306500000|2025-07-23 21:35:00|7.17|5.77|7.18|5.78|7.19|5.79|7.17|5.77|0
1753306800000|2025-07-23 21:40:00|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1753307100000|2025-07-23 21:45:00|7.19|5.79|7.22|5.82|7.25|5.85|7.18|5.78|0
1753307400000|2025-07-23 21:50:00|7.23|5.83|7.2|5.8|7.23|5.83|7.18|5.78|0
1753307700000|2025-07-23 21:55:00|7.19|5.79|7.21|5.81|7.23|5.83|7.18|5.78|0
1753308000000|2025-07-23 22:00:00|7.2|5.8|7.24|5.84|7.25|5.85|7.19|5.79|0
1753308300000|2025-07-23 22:05:00|7.23|5.83|7.19|5.79|7.25|5.85|7.19|5.79|0
1753308600000|2025-07-23 22:10:00|7.18|5.78|7.21|5.81|7.22|5.82|7.18|5.78|0
1753308900000|2025-07-23 22:15:00|7.22|5.82|7.23|5.83|7.24|5.84|7.21|5.81|0
1753309200000|2025-07-23 22:20:00|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1753309500000|2025-07-23 22:25:00|7.2|5.8|7.19|5.79|7.21|5.81|7.18|5.78|0
1753309800000|2025-07-23 22:30:00|7.2|5.8|7.19|5.79|7.22|5.82|7.18|5.78|0
1753310100000|2025-07-23 22:35:00|7.2|5.8|7.22|5.82|7.23|5.83|7.19|5.79|0
1753310400000|2025-07-23 22:40:00|7.21|5.81|7.22|5.82|7.23|5.83|7.2|5.8|0
1753310700000|2025-07-23 22:45:00|7.21|5.81|7.25|5.85|7.25|5.85|7.21|5.81|0
1753311000000|2025-07-23 22:50:00|7.24|5.84|7.25|5.85|7.25|5.85|7.23|5.83|0
1753311300000|2025-07-23 22:55:00|7.24|5.84|7.24|5.84|7.25|5.85|7.23|5.83|0
1753311600000|2025-07-23 23:00:00|7.23|5.83|7.24|5.84|7.25|5.85|7.23|5.83|0
1753311900000|2025-07-23 23:05:00|7.23|5.83|7.19|5.79|7.24|5.84|7.19|5.79|0
1753312200000|2025-07-23 23:10:00|7.2|5.8|7.2|5.8|7.21|5.81|7.18|5.78|0
1753312500000|2025-07-23 23:15:00|7.21|5.81|7.22|5.82|7.23|5.83|7.2|5.8|0
1753312800000|2025-07-23 23:20:00|7.23|5.83|7.23|5.83|7.23|5.83|7.21|5.81|0
1753313100000|2025-07-23 23:25:00|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1753313400000|2025-07-23 23:30:00|7.22|5.82|7.2|5.8|7.23|5.83|7.2|5.8|0
1753313700000|2025-07-23 23:35:00|7.21|5.81|7.18|5.78|7.21|5.81|7.18|5.78|0
1753314000000|2025-07-23 23:40:00|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1753314300000|2025-07-23 23:45:00|7.18|5.78|7.17|5.77|7.2|5.8|7.17|5.77|0
1753314600000|2025-07-23 23:50:00|7.16|5.76|7.15|5.75|7.17|5.77|7.15|5.75|0
1753314900000|2025-07-23 23:55:00|7.16|5.76|7.17|5.77|7.18|5.78|7.16|5.76|0
1753315200000|2025-07-24 00:00:00|7.18|5.78|7.22|5.82|7.23|5.83|7.18|5.78|0
1753315500000|2025-07-24 00:05:00|7.23|5.83|7.22|5.82|7.23|5.83|7.19|5.79|0
1753315800000|2025-07-24 00:10:00|7.21|5.81|7.18|5.78|7.21|5.81|7.18|5.78|0
1753316100000|2025-07-24 00:15:00|7.19|5.79|6.95|5.95|7.19|5.99|6.92|5.78|0
1753316400000|2025-07-24 00:20:00|6.96|5.96|6.94|5.94|6.96|5.96|6.93|5.93|0
1753316700000|2025-07-24 00:25:00|6.93|5.93|6.94|5.94|6.95|5.95|6.92|5.92|0
1753317000000|2025-07-24 00:30:00|6.95|5.95|6.95|5.95|6.96|5.96|6.93|5.93|0
1753317300000|2025-07-24 00:35:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1753317600000|2025-07-24 00:40:00|6.95|5.95|6.94|5.94|6.95|5.95|6.93|5.93|0
1753317900000|2025-07-24 00:45:00|6.95|5.95|6.94|5.94|6.96|5.96|6.93|5.93|0
1753318200000|2025-07-24 00:50:00|6.93|5.93|6.94|5.94|6.96|5.96|6.93|5.93|0
1753318500000|2025-07-24 00:55:00|6.95|5.95|6.95|5.95|6.95|5.95|6.93|5.93|0
1753318800000|2025-07-24 01:00:00|6.94|5.94|6.94|5.94|6.95|5.95|6.92|5.92|0
1753319100000|2025-07-24 01:05:00|6.93|5.93|6.94|5.94|6.95|5.95|6.92|5.92|0
1753319400000|2025-07-24 01:10:00|6.93|5.93|6.95|5.95|6.95|5.95|6.93|5.93|0
1753319700000|2025-07-24 01:15:00|6.94|5.94|6.89|5.89|6.95|5.95|6.88|5.88|0
1753320000000|2025-07-24 01:20:00|6.88|5.88|6.88|5.88|6.89|5.89|6.87|5.87|0
1753320300000|2025-07-24 01:25:00|6.89|5.89|6.9|5.9|6.91|5.91|6.88|5.88|0
1753320600000|2025-07-24 01:30:00|6.94|5.94|6.95|5.95|6.95|5.95|6.93|5.93|0
1753320900000|2025-07-24 01:35:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1753321200000|2025-07-24 01:40:00|6.93|5.93|6.94|5.94|6.95|5.95|6.93|5.93|0
1753321500000|2025-07-24 01:45:00|6.95|5.95|6.95|5.95|6.95|5.95|6.93|5.93|0
1753321800000|2025-07-24 01:50:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1753322100000|2025-07-24 01:55:00|6.93|5.93|6.89|5.89|6.95|5.95|6.88|5.88|0
1753322400000|2025-07-24 02:00:00|6.88|5.88|6.89|5.89|6.9|5.9|6.88|5.88|0
1753322700000|2025-07-24 02:05:00|6.88|5.88|6.89|5.89|6.9|5.9|6.88|5.88|0
1753323000000|2025-07-24 02:10:00|6.9|5.9|6.89|5.89|6.9|5.9|6.88|5.88|0
1753323300000|2025-07-24 02:15:00|6.88|5.88|6.89|5.89|6.9|5.9|6.87|5.87|0
1753323600000|2025-07-24 02:20:00|6.9|5.9|6.89|5.89|6.91|5.91|6.88|5.88|0
1753323900000|2025-07-24 02:25:00|6.88|5.88|6.89|5.89|6.9|5.9|6.88|5.88|0
1753324200000|2025-07-24 02:30:00|6.9|5.9|6.94|5.94|6.96|5.96|6.88|5.88|0
1753324500000|2025-07-24 02:35:00|6.93|5.93|6.95|5.95|6.95|5.95|6.93|5.93|0
1753324800000|2025-07-24 02:40:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1753325100000|2025-07-24 02:45:00|6.95|5.95|6.94|5.94|6.95|5.95|6.94|5.94|0
1753325400000|2025-07-24 02:50:00|6.95|5.95|6.94|5.94|6.95|5.95|6.94|5.94|0
1753325700000|2025-07-24 02:55:00|6.95|5.95|6.93|5.93|6.95|5.95|6.93|5.93|0
1753326000000|2025-07-24 03:00:00|6.94|5.94|6.94|5.94|6.95|5.95|6.94|5.94|0
1753326300000|2025-07-24 03:05:00|6.93|5.93|6.94|5.94|6.95|5.95|6.93|5.93|0
1753326600000|2025-07-24 03:10:00|6.95|5.95|6.94|5.94|6.95|5.95|6.93|5.93|0
1753326900000|2025-07-24 03:15:00|6.93|5.93|6.94|5.94|6.94|5.94|6.92|5.92|0
1753327200000|2025-07-24 03:20:00|6.95|5.95|6.94|5.94|6.95|5.95|6.93|5.93|0
1753327500000|2025-07-24 03:25:00|6.95|5.95|6.95|5.95|6.95|5.95|6.94|5.94|0
1753327800000|2025-07-24 03:30:00|6.96|5.96|6.94|5.94|6.96|5.96|6.94|5.94|0
1753328100000|2025-07-24 03:35:00|6.95|5.95|6.95|5.95|6.95|5.95|6.93|5.93|0
1753328400000|2025-07-24 03:40:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1753328700000|2025-07-24 03:45:00|6.93|5.93|6.95|5.95|6.95|5.95|6.93|5.93|0
1753329000000|2025-07-24 03:50:00|6.96|5.96|6.94|5.94|6.96|5.96|6.92|5.92|0
1753329300000|2025-07-24 03:55:00|6.95|5.95|6.94|5.94|6.95|5.95|6.92|5.92|0
1753329600000|2025-07-24 04:00:00|6.93|5.93|6.93|5.93|6.95|5.95|6.92|5.92|0
1753329900000|2025-07-24 04:05:00|6.94|5.94|6.95|5.95|6.95|5.95|6.93|5.93|0
1753330200000|2025-07-24 04:10:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1753330500000|2025-07-24 04:15:00|6.95|5.95|6.94|5.94|6.95|5.95|6.93|5.93|0
1753330800000|2025-07-24 04:20:00|6.95|5.95|6.94|5.94|6.96|5.96|6.93|5.93|0
1753331100000|2025-07-24 04:25:00|6.93|5.93|6.95|5.95|6.95|5.95|6.92|5.92|0
1753331400000|2025-07-24 04:30:00|6.94|5.94|6.93|5.93|6.95|5.95|6.93|5.93|0
1753331700000|2025-07-24 04:35:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1753332000000|2025-07-24 04:40:00|6.95|5.95|6.95|5.95|6.95|5.95|6.93|5.93|0
1753332300000|2025-07-24 04:45:00|6.94|5.94|6.94|5.94|6.95|5.95|6.92|5.92|0
1753332600000|2025-07-24 04:50:00|6.95|5.95|6.94|5.94|6.95|5.95|6.93|5.93|0
1753332900000|2025-07-24 04:55:00|6.93|5.93|6.94|5.94|6.95|5.95|6.93|5.93|0
1753333200000|2025-07-24 05:00:00|6.92|5.92|6.93|5.93|6.94|5.94|6.91|5.91|0
1753333500000|2025-07-24 05:05:00|6.94|5.94|6.93|5.93|6.95|5.95|6.93|5.93|0
1753333800000|2025-07-24 05:10:00|6.92|5.92|6.94|5.94|6.95|5.95|6.92|5.92|0
1753334100000|2025-07-24 05:15:00|6.93|5.93|6.94|5.94|6.94|5.94|6.92|5.92|0
1753334400000|2025-07-24 05:20:00|6.93|5.93|6.93|5.93|6.94|5.94|6.93|5.93|0
1753334700000|2025-07-24 05:25:00|6.94|5.94|6.93|5.93|6.95|5.95|6.93|5.93|0
1753335000000|2025-07-24 05:30:00|6.94|5.94|6.94|5.94|6.95|5.95|6.92|5.92|0
1753335300000|2025-07-24 05:35:00|6.93|5.93|6.94|5.94|6.95|5.95|6.93|5.93|0
1753335600000|2025-07-24 05:40:00|6.93|5.93|6.94|5.94|6.95|5.95|6.92|5.92|0
1753335900000|2025-07-24 05:45:00|6.93|5.93|6.93|5.93|6.95|5.95|6.93|5.93|0
1753336200000|2025-07-24 05:50:00|6.94|5.94|6.93|5.93|6.94|5.94|6.93|5.93|0
1753336500000|2025-07-24 05:55:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1753336800000|2025-07-24 06:00:00|6.93|5.93|6.99|5.99|7|6|6.92|5.92|0
1753337100000|2025-07-24 06:05:00|7|6|6.98|5.98|7|6|6.97|5.97|0
1753337400000|2025-07-24 06:10:00|6.99|5.99|6.94|5.94|7|6|6.93|5.93|0
1753337700000|2025-07-24 06:15:00|6.93|5.93|6.93|5.93|6.95|5.95|6.93|5.93|0
1753338000000|2025-07-24 06:20:00|6.94|5.94|6.93|5.93|6.95|5.95|6.92|5.92|0
1753338300000|2025-07-24 06:25:00|6.92|5.92|6.94|5.94|6.95|5.95|6.91|5.91|0
1753338600000|2025-07-24 06:30:00|6.95|5.95|6.94|5.94|6.95|5.95|6.92|5.92|0
1753338900000|2025-07-24 06:35:00|6.93|5.93|6.94|5.94|6.95|5.95|6.93|5.93|0
1753339200000|2025-07-24 06:40:00|6.93|5.93|6.99|5.99|6.99|5.99|6.92|5.92|0
1753339500000|2025-07-24 06:45:00|7|6|6.99|5.99|7|6|6.98|5.98|0
1753339800000|2025-07-24 06:50:00|7|6|6.99|5.99|7.01|6.01|6.97|5.97|0
1753340100000|2025-07-24 06:55:00|6.98|5.98|6.99|5.99|7|6|6.98|5.98|0
1753340400000|2025-07-24 07:00:00|7|6|6.98|5.98|7.02|6.02|6.97|5.97|0
1753340700000|2025-07-24 07:05:00|6.97|5.97|6.99|5.99|7|6|6.96|5.96|0
1753341000000|2025-07-24 07:10:00|6.98|5.98|6.98|5.98|7.01|6.01|6.97|5.97|0
1753341300000|2025-07-24 07:15:00|6.99|5.99|6.99|5.99|7|6|6.97|5.97|0
1753341600000|2025-07-24 07:20:00|6.98|5.98|6.98|5.98|7|6|6.97|5.97|0
1753341900000|2025-07-24 07:25:00|6.99|5.99|6.99|5.99|7.01|6.01|6.98|5.98|0
1753342200000|2025-07-24 07:30:00|6.98|5.98|6.99|5.99|7|6|6.96|5.96|0
1753342500000|2025-07-24 07:35:00|6.98|5.98|7|6|7|6|6.97|5.97|0
1753342800000|2025-07-24 07:40:00|6.99|5.99|6.99|5.99|7|6|6.98|5.98|0
1753343100000|2025-07-24 07:45:00|6.98|5.98|7.04|6.04|7.05|6.05|6.98|5.98|0
1753343400000|2025-07-24 07:50:00|7.05|6.05|7.04|6.04|7.05|6.05|6.98|5.98|0
1753343700000|2025-07-24 07:55:00|7.05|6.05|7.04|6.04|7.05|6.05|7.01|6.01|0
1753344000000|2025-07-24 08:00:00|7.02|6.02|7|6|7.04|6.04|6.96|5.96|0
1753344300000|2025-07-24 08:05:00|7.01|6.01|7|6|7.01|6.01|6.97|5.97|0
1753344600000|2025-07-24 08:10:00|6.99|5.99|6.94|5.94|6.99|5.99|6.93|5.93|0
1753344900000|2025-07-24 08:15:00|6.93|5.93|6.94|5.94|6.95|5.95|6.92|5.92|0
1753345200000|2025-07-24 08:20:00|6.93|5.93|6.95|5.95|6.99|5.99|6.92|5.92|0
1753345500000|2025-07-24 08:25:00|6.94|5.94|6.88|5.88|6.94|5.94|6.88|5.88|0
1753345800000|2025-07-24 08:30:00|6.89|5.89|6.9|5.9|6.9|5.9|6.87|5.87|0
1753346100000|2025-07-24 08:35:00|6.88|5.88|6.9|5.9|6.9|5.9|6.87|5.87|0
1753346400000|2025-07-24 08:40:00|6.88|5.88|6.88|5.88|6.9|5.9|6.88|5.88|0
1753346700000|2025-07-24 08:45:00|6.89|5.89|6.88|5.88|6.91|5.91|6.88|5.88|0
1753347000000|2025-07-24 08:50:00|6.87|5.87|6.89|5.89|6.9|5.9|6.87|5.87|0
1753347300000|2025-07-24 08:55:00|6.9|5.9|6.89|5.89|6.9|5.9|6.88|5.88|0
1753347600000|2025-07-24 09:00:00|6.9|5.9|6.89|5.89|6.9|5.9|6.88|5.88|0
1753347900000|2025-07-24 09:05:00|6.88|5.88|6.89|5.89|6.9|5.9|6.88|5.88|0
1753348200000|2025-07-24 09:10:00|6.88|5.88|6.88|5.88|6.9|5.9|6.88|5.88|0
1753348500000|2025-07-24 09:15:00|6.89|5.89|6.89|5.89|6.9|5.9|6.87|5.87|0
1753348800000|2025-07-24 09:20:00|6.88|5.88|6.89|5.89|6.9|5.9|6.87|5.87|0
1753349100000|2025-07-24 09:25:00|6.88|5.88|6.89|5.89|6.89|5.89|6.87|5.87|0
1753349400000|2025-07-24 09:30:00|6.9|5.9|6.89|5.89|6.9|5.9|6.87|5.87|0
1753349700000|2025-07-24 09:35:00|6.9|5.9|6.89|5.89|6.9|5.9|6.87|5.87|0
1753350000000|2025-07-24 09:40:00|6.9|5.9|6.89|5.89|6.9|5.9|6.88|5.88|0
1753350300000|2025-07-24 09:45:00|6.9|5.9|6.89|5.89|6.9|5.9|6.87|5.87|0
1753350600000|2025-07-24 09:50:00|6.88|5.88|6.89|5.89|6.9|5.9|6.87|5.87|0
1753350900000|2025-07-24 09:55:00|6.88|5.88|6.89|5.89|6.9|5.9|6.88|5.88|0
1753351200000|2025-07-24 10:00:00|6.88|5.88|6.89|5.89|6.91|5.91|6.87|5.87|0
1753351500000|2025-07-24 10:05:00|6.88|5.88|6.89|5.89|6.9|5.9|6.88|5.88|0
1753351800000|2025-07-24 10:10:00|6.9|5.9|6.89|5.89|6.9|5.9|6.88|5.88|0
1753352100000|2025-07-24 10:15:00|6.88|5.88|6.88|5.88|6.91|5.91|6.88|5.88|0
1753352400000|2025-07-24 10:20:00|6.89|5.89|7|6|7|6|6.89|5.89|0
1753352700000|2025-07-24 10:25:00|6.99|5.99|6.99|5.99|7|6|6.98|5.98|0
1753353000000|2025-07-24 10:30:00|6.98|5.98|6.99|5.99|7|6|6.97|5.97|0
1753353300000|2025-07-24 10:35:00|6.98|5.98|6.99|5.99|7|6|6.97|5.97|0
1753353600000|2025-07-24 10:40:00|6.98|5.98|6.99|5.99|7|6|6.98|5.98|0
1753353900000|2025-07-24 10:45:00|7|6|6.98|5.98|7|6|6.97|5.97|0
1753354200000|2025-07-24 10:50:00|6.97|5.97|6.99|5.99|6.99|5.99|6.97|5.97|0
1753354500000|2025-07-24 10:55:00|7|6|6.99|5.99|7|6|6.97|5.97|0
1753354800000|2025-07-24 11:00:00|6.98|5.98|6.98|5.98|7|6|6.97|5.97|0
1753355100000|2025-07-24 11:05:00|6.99|5.99|6.99|5.99|7|6|6.97|5.97|0
1753355400000|2025-07-24 11:10:00|6.98|5.98|6.99|5.99|6.99|5.99|6.98|5.98|0
1753355700000|2025-07-24 11:15:00|6.98|5.98|6.94|5.94|7|6|6.92|5.92|0
1753356000000|2025-07-24 11:20:00|6.93|5.93|6.93|5.93|6.95|5.95|6.93|5.93|0
1753356300000|2025-07-24 11:25:00|6.94|5.94|6.89|5.89|6.94|5.94|6.87|5.87|0
1753356600000|2025-07-24 11:30:00|6.9|5.9|6.89|5.89|6.9|5.9|6.87|5.87|0
1753356900000|2025-07-24 11:35:00|6.88|5.88|6.89|5.89|6.89|5.89|6.88|5.88|0
1753357200000|2025-07-24 11:40:00|6.88|5.88|6.84|5.84|6.88|5.88|6.82|5.82|0
1753357500000|2025-07-24 11:45:00|6.83|5.83|6.85|5.85|6.85|5.85|6.83|5.83|0
1753357800000|2025-07-24 11:50:00|6.84|5.84|6.89|5.89|6.89|5.89|6.83|5.83|0
1753358100000|2025-07-24 11:55:00|6.88|5.88|6.88|5.88|6.9|5.9|6.87|5.87|0
1753358400000|2025-07-24 12:00:00|6.87|5.87|6.88|5.88|6.9|5.9|6.87|5.87|0
1753358700000|2025-07-24 12:05:00|6.89|5.89|6.9|5.9|6.9|5.9|6.87|5.87|0
1753359000000|2025-07-24 12:10:00|6.89|5.89|6.89|5.89|6.9|5.9|6.87|5.87|0
1753359300000|2025-07-24 12:15:00|6.88|5.88|6.89|5.89|6.89|5.89|6.86|5.86|0
1753359600000|2025-07-24 12:20:00|6.9|5.9|6.9|5.9|6.92|5.92|6.88|5.88|0
1753359900000|2025-07-24 12:25:00|6.89|5.89|6.88|5.88|6.9|5.9|6.88|5.88|0
1753360200000|2025-07-24 12:30:00|6.87|5.87|6.93|5.93|6.96|5.96|6.87|5.87|0
1753360500000|2025-07-24 12:35:00|6.92|5.92|6.94|5.94|6.95|5.95|6.92|5.92|0
1753360800000|2025-07-24 12:40:00|6.95|5.95|6.95|5.95|6.97|5.97|6.92|5.92|0
1753361100000|2025-07-24 12:45:00|6.94|5.94|6.84|5.84|7|6|6.82|5.82|0
1753361400000|2025-07-24 12:50:00|6.85|5.85|6.9|5.9|6.91|5.91|6.82|5.82|0
1753361700000|2025-07-24 12:55:00|6.89|5.89|6.84|5.84|6.89|5.89|6.79|5.79|0
1753362000000|2025-07-24 13:00:00|6.85|5.85|6.84|5.84|6.85|5.85|4.2|3.2|0
1753362300000|2025-07-24 13:05:00|6.83|5.83|6.73|5.73|6.85|5.85|6.73|5.73|0
1753362600000|2025-07-24 13:10:00|6.74|5.74|6.69|5.69|6.76|5.76|6.68|5.68|0
1753362900000|2025-07-24 13:15:00|6.7|5.7|6.74|5.74|6.76|5.76|6.69|5.69|0
1753363200000|2025-07-24 13:20:00|6.75|5.75|6.94|5.54|6.94|5.75|6.67|5.54|0
1753363500000|2025-07-24 13:25:00|6.93|5.53|6.88|5.48|6.93|5.53|6.87|5.47|0
1753363800000|2025-07-24 13:30:00|6.89|5.49|6.68|5.68|6.89|5.76|6.63|5.49|0
1753364100000|2025-07-24 13:35:00|6.69|5.69|6.76|5.76|6.79|5.79|6.67|5.67|0
1753364400000|2025-07-24 13:40:00|6.74|5.74|6.64|5.64|6.78|5.78|6.64|5.64|0
1753364700000|2025-07-24 13:45:00|6.63|5.63|6.65|5.65|6.75|5.75|6.56|5.56|0
1753365000000|2025-07-24 13:50:00|6.66|5.66|6.69|5.69|6.75|5.75|6.63|5.63|0
1753365300000|2025-07-24 13:55:00|6.68|5.68|6.7|5.7|6.72|5.72|6.67|5.67|0
1753365600000|2025-07-24 14:00:00|6.69|5.69|6.69|5.69|6.72|5.72|6.65|5.65|0
1753365900000|2025-07-24 14:05:00|6.68|5.68|6.68|5.68|6.72|5.72|6.61|5.61|0
1753366200000|2025-07-24 14:10:00|6.69|5.69|6.79|5.79|6.83|5.83|6.67|5.67|0
1753366500000|2025-07-24 14:15:00|6.78|5.78|6.69|5.69|6.84|5.84|6.67|5.67|0
1753366800000|2025-07-24 14:20:00|6.68|5.68|6.7|5.7|6.71|5.71|6.67|5.67|0
1753367100000|2025-07-24 14:25:00|6.71|5.71|6.6|5.6|6.72|5.72|6.6|5.6|0
1753367400000|2025-07-24 14:30:00|6.61|5.61|6.6|5.6|6.61|5.61|6.57|5.57|0
1753367700000|2025-07-24 14:35:00|6.61|5.61|6.59|5.59|6.61|5.61|6.56|5.56|0
1753368000000|2025-07-24 14:40:00|6.6|5.6|6.6|5.6|6.61|5.61|6.58|5.58|0
1753368300000|2025-07-24 14:45:00|6.59|5.59|6.59|5.59|6.62|5.62|6.57|5.57|0
1753368600000|2025-07-24 14:50:00|6.6|5.6|6.59|5.59|6.61|5.61|6.53|5.53|0
1753368900000|2025-07-24 14:55:00|6.6|5.6|6.59|5.59|6.62|5.62|6.54|5.54|0
1753369200000|2025-07-24 15:00:00|6.6|5.6|6.54|5.54|6.6|5.6|6.48|5.48|0
1753369500000|2025-07-24 15:05:00|6.55|5.55|6.53|5.53|6.56|5.56|6.53|5.53|0
1753369800000|2025-07-24 15:10:00|6.54|5.54|6.55|5.55|6.56|5.56|6.52|5.52|0
1753370100000|2025-07-24 15:15:00|6.54|5.54|6.6|5.6|6.61|5.61|6.54|5.54|0
1753370400000|2025-07-24 15:20:00|6.59|5.59|6.6|5.6|6.61|5.61|6.58|5.58|0
1753370700000|2025-07-24 15:25:00|6.59|5.59|6.64|5.64|6.65|5.65|6.58|5.58|0
1753371000000|2025-07-24 15:30:00|6.63|5.63|6.7|5.7|6.71|5.71|6.63|5.63|0
1753371300000|2025-07-24 15:35:00|6.71|5.71|6.69|5.69|6.71|5.71|6.67|5.67|0
1753371600000|2025-07-24 15:40:00|6.68|5.68|6.69|5.69|6.7|5.7|6.68|5.68|0
1753371900000|2025-07-24 15:45:00|6.68|5.68|6.7|5.7|6.72|5.72|6.65|5.65|0
1753372200000|2025-07-24 15:50:00|6.71|5.71|6.71|5.71|6.71|5.71|6.66|5.66|0
1753372500000|2025-07-24 15:55:00|6.72|5.72|6.66|5.66|6.72|5.72|6.64|5.64|0
1753372800000|2025-07-24 16:00:00|6.67|5.67|6.69|5.69|6.76|5.76|6.63|5.63|0
1753373100000|2025-07-24 16:05:00|6.7|5.7|6.7|5.7|6.73|5.73|6.67|5.67|0
1753373400000|2025-07-24 16:10:00|6.71|5.71|6.79|5.79|6.82|5.82|6.68|5.68|0
1753373700000|2025-07-24 16:15:00|6.8|5.8|6.79|5.79|6.81|5.81|6.76|5.76|0
1753374000000|2025-07-24 16:20:00|6.8|5.8|6.78|5.78|6.82|5.82|6.77|5.77|0
1753374300000|2025-07-24 16:25:00|6.79|5.79|6.89|5.89|6.91|5.91|6.79|5.79|0
1753374600000|2025-07-24 16:30:00|6.9|5.9|6.84|5.84|6.91|5.91|6.83|5.83|0
1753374900000|2025-07-24 16:35:00|6.85|5.85|6.79|5.79|6.86|5.86|6.78|5.78|0
1753375200000|2025-07-24 16:40:00|6.8|5.8|6.79|5.79|6.81|5.81|6.76|5.76|0
1753375500000|2025-07-24 16:45:00|6.78|5.78|6.78|5.78|6.83|5.83|6.78|5.78|0
1753375800000|2025-07-24 16:50:00|6.79|5.79|6.79|5.79|6.83|5.83|6.77|5.77|0
1753376100000|2025-07-24 16:55:00|6.8|5.8|6.79|5.79|6.81|5.81|6.77|5.77|0
1753376400000|2025-07-24 17:00:00|6.8|5.8|6.74|5.74|6.81|5.81|6.74|5.74|0
1753376700000|2025-07-24 17:05:00|6.73|5.73|6.69|5.69|6.74|5.74|6.68|5.68|0
1753377000000|2025-07-24 17:10:00|6.68|5.68|6.59|5.59|6.7|5.7|6.57|5.57|0
1753377300000|2025-07-24 17:15:00|6.58|5.58|6.64|5.64|6.65|5.65|6.58|5.58|0
1753377600000|2025-07-24 17:20:00|6.65|5.65|6.59|5.59|6.65|5.65|6.58|5.58|0
1753377900000|2025-07-24 17:25:00|6.6|5.6|6.65|5.65|6.65|5.65|6.59|5.59|0
1753378200000|2025-07-24 17:30:00|6.64|5.64|6.65|5.65|6.66|5.66|6.6|5.6|0
1753378500000|2025-07-24 17:35:00|6.66|5.66|6.6|5.6|6.7|5.7|6.59|5.59|0
1753378800000|2025-07-24 17:40:00|6.59|5.59|6.7|5.7|6.7|5.7|6.58|5.58|0
1753379100000|2025-07-24 17:45:00|6.69|5.69|6.69|5.69|6.7|5.7|6.68|5.68|0
1753379400000|2025-07-24 17:50:00|6.7|5.7|6.64|5.64|6.71|5.71|6.63|5.63|0
1753379700000|2025-07-24 17:55:00|6.65|5.65|6.7|5.7|6.71|5.71|6.63|5.63|0
1753380000000|2025-07-24 18:00:00|6.69|5.69|6.61|5.61|6.7|5.7|6.56|5.56|0
1753380300000|2025-07-24 18:05:00|6.62|5.62|6.6|5.6|6.62|5.62|6.58|5.58|0
1753380600000|2025-07-24 18:10:00|6.59|5.59|6.6|5.6|6.62|5.62|6.49|5.49|0
1753380900000|2025-07-24 18:15:00|6.59|5.59|6.55|5.55|6.61|5.61|6.53|5.53|0
1753381200000|2025-07-24 18:20:00|6.56|5.56|6.59|5.59|6.62|5.62|6.54|5.54|0
1753381500000|2025-07-24 18:25:00|6.6|5.6|6.53|5.53|6.61|5.61|6.53|5.53|0
1753381800000|2025-07-24 18:30:00|6.54|5.54|6.5|5.5|6.56|5.56|6.49|5.49|0
1753382100000|2025-07-24 18:35:00|6.55|5.55|6.59|5.59|6.61|5.61|6.53|5.53|0
1753382400000|2025-07-24 18:40:00|6.58|5.58|6.59|5.59|6.62|5.62|6.58|5.58|0
1753382700000|2025-07-24 18:45:00|6.6|5.6|6.6|5.6|6.71|5.71|6.6|5.6|0
1753383000000|2025-07-24 18:50:00|6.61|5.61|6.65|5.65|6.65|5.65|6.58|5.58|0
1753383300000|2025-07-24 18:55:00|6.64|5.64|6.59|5.59|6.65|5.65|6.58|5.58|0
1753383600000|2025-07-24 19:00:00|6.6|5.6|6.59|5.59|6.61|5.61|6.57|5.57|0
1753383900000|2025-07-24 19:05:00|6.6|5.6|6.59|5.59|6.61|5.61|6.58|5.58|0
1753384200000|2025-07-24 19:10:00|6.58|5.58|6.59|5.59|6.6|5.6|6.57|5.57|0
1753384500000|2025-07-24 19:15:00|6.6|5.6|6.55|5.55|6.6|5.6|6.53|5.53|0
1753384800000|2025-07-24 19:20:00|6.54|5.54|6.55|5.55|6.6|5.6|6.53|5.53|0
1753385100000|2025-07-24 19:25:00|6.54|5.54|6.65|5.65|6.65|5.65|6.53|5.53|0
1753385400000|2025-07-24 19:30:00|6.64|5.64|6.69|5.69|6.7|5.7|6.63|5.63|0
1753385700000|2025-07-24 19:35:00|6.68|5.68|6.71|5.71|6.71|5.71|6.67|5.67|0
1753386000000|2025-07-24 19:40:00|6.72|5.72|6.79|5.79|6.81|5.81|6.68|5.68|0
1753386300000|2025-07-24 19:45:00|6.8|5.8|6.79|5.79|6.91|5.91|6.77|5.77|0
1753386600000|2025-07-24 19:50:00|6.83|5.83|6.97|5.97|7.05|6.05|6.82|5.82|0
1753386900000|2025-07-24 19:55:00|7|6|7.22|6.22|7.25|6.25|6.94|5.94|0
1753387200000|2025-07-24 20:00:00|7.21|6.21|7.23|6.23|7.3|6.3|7.19|6.19|0
1753387500000|2025-07-24 20:05:00|7.22|6.22|7.13|6.13|7.24|6.24|7.13|6.13|0
1753387800000|2025-07-24 20:10:00|7.14|6.14|7.12|6.12|7.2|6.2|7.11|6.11|0
1753388100000|2025-07-24 20:15:00|7.13|6.13|7.08|6.08|7.16|6.16|7.07|6.07|0
1753388400000|2025-07-24 20:20:00|7.09|6.09|7.09|6.09|7.14|6.14|7.07|6.07|0
1753388700000|2025-07-24 20:25:00|7.08|6.08|7.03|6.03|7.1|6.1|7.02|6.02|0
1753389000000|2025-07-24 20:30:00|7.04|6.04|7.03|6.03|7.05|6.05|7.03|6.03|0
1753389300000|2025-07-24 20:35:00|7.04|6.04|6.99|5.99|7.04|6.04|6.98|5.98|0
1753389600000|2025-07-24 20:40:00|6.98|5.98|6.99|5.99|7.01|6.01|6.96|5.96|0
1753389900000|2025-07-24 20:45:00|7|6|6.99|5.99|7|6|6.97|5.97|0
1753390200000|2025-07-24 20:50:00|6.98|5.98|6.99|5.99|7|6|6.98|5.98|0
1753390500000|2025-07-24 20:55:00|7.19|5.79|7.18|5.78|7.19|5.79|7.17|5.77|0
1753390800000|2025-07-24 21:00:00|7.17|5.77|7.18|5.78|7.18|5.78|7.16|5.76|0
1753391100000|2025-07-24 21:05:00|7.17|5.77|7.17|5.77|7.18|5.78|7.17|5.77|0
1753391700000|2025-07-24 21:15:00|7.16|5.76|7.16|5.76|7.17|5.77|7.15|5.75|0
1753392000000|2025-07-24 21:20:00|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1753392300000|2025-07-24 21:25:00|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1753394400000|2025-07-24 22:00:00|7.15|5.75|7.13|5.73|7.19|5.79|7.12|5.72|0
1753394700000|2025-07-24 22:05:00|7.12|5.72|7.1|5.7|7.13|5.73|7.09|5.69|0
1753395000000|2025-07-24 22:10:00|7.09|5.69|7.07|5.67|7.1|5.7|7.07|5.67|0
1753395300000|2025-07-24 22:15:00|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1753395600000|2025-07-24 22:20:00|7.06|5.66|7.05|5.65|7.08|5.68|7.05|5.65|0
1753395900000|2025-07-24 22:25:00|7.03|5.63|7.04|5.64|7.05|5.65|7.02|5.62|0
1753396200000|2025-07-24 22:30:00|7.05|5.65|7.08|5.68|7.08|5.68|7.05|5.65|0
1753396500000|2025-07-24 22:35:00|7.07|5.67|7.06|5.66|7.07|5.67|7.05|5.65|0
1753396800000|2025-07-24 22:40:00|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1753397100000|2025-07-24 22:45:00|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1753397400000|2025-07-24 22:50:00|7.07|5.67|7.08|5.68|7.08|5.68|7.07|5.67|0
1753397700000|2025-07-24 22:55:00|7.07|5.67|7.08|5.68|7.08|5.68|7.07|5.67|0
1753398000000|2025-07-24 23:00:00|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1753398300000|2025-07-24 23:05:00|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1753398600000|2025-07-24 23:10:00|7.05|5.65|7.08|5.68|7.09|5.69|7.05|5.65|0
1753398900000|2025-07-24 23:15:00|7.09|5.69|7.09|5.69|7.1|5.7|7.09|5.69|0
1753399200000|2025-07-24 23:20:00|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1753399500000|2025-07-24 23:25:00|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1753399800000|2025-07-24 23:30:00|7.1|5.7|7.1|5.7|7.12|5.72|7.09|5.69|0
1753400100000|2025-07-24 23:35:00|7.09|5.69|7.08|5.68|7.09|5.69|7.07|5.67|0
1753400400000|2025-07-24 23:40:00|7.07|5.67|7.06|5.66|7.07|5.67|7.05|5.65|0
1753400700000|2025-07-24 23:45:00|7.05|5.65|7.04|5.64|7.06|5.66|7.03|5.63|0
1753401000000|2025-07-24 23:50:00|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1753401300000|2025-07-24 23:55:00|7.02|5.62|7.03|5.63|7.04|5.64|7.02|5.62|0
1753401600000|2025-07-25 00:00:00|7.04|5.64|7.05|5.65|7.05|5.65|7.01|5.61|0
1753401900000|2025-07-25 00:05:00|7.04|5.64|7.02|5.62|7.05|5.65|7|5.6|0
1753402200000|2025-07-25 00:10:00|7.01|5.61|6.98|5.58|7.02|5.62|6.97|5.57|0
1753402500000|2025-07-25 00:15:00|6.99|5.59|6.89|5.89|7|5.89|6.86|5.59|0
1753402800000|2025-07-25 00:20:00|6.88|5.88|6.86|5.86|6.91|5.91|6.85|5.85|0
1753403100000|2025-07-25 00:25:00|6.85|5.85|6.83|5.83|6.86|5.86|6.83|5.83|0
1753403400000|2025-07-25 00:30:00|6.82|5.82|6.89|5.89|6.91|5.91|6.82|5.82|0
1753403700000|2025-07-25 00:35:00|6.9|5.9|6.89|5.89|6.9|5.9|6.89|5.89|0
1753404000000|2025-07-25 00:40:00|6.9|5.9|6.89|5.89|6.9|5.9|6.88|5.88|0
1753404300000|2025-07-25 00:45:00|6.9|5.9|6.89|5.89|6.9|5.9|6.88|5.88|0
1753404600000|2025-07-25 00:50:00|6.9|5.9|6.9|5.9|6.9|5.9|6.88|5.88|0
1753404900000|2025-07-25 00:55:00|6.89|5.89|6.88|5.88|6.9|5.9|6.88|5.88|0
1753405200000|2025-07-25 01:00:00|6.89|5.89|6.88|5.88|6.89|5.89|6.88|5.88|0
1753405500000|2025-07-25 01:05:00|6.89|5.89|6.88|5.88|6.9|5.9|6.88|5.88|0
1753405800000|2025-07-25 01:10:00|6.89|5.89|6.89|5.89|6.91|5.91|6.89|5.89|0
1753406100000|2025-07-25 01:15:00|6.9|5.9|6.89|5.89|6.9|5.9|6.87|5.87|0
1753406400000|2025-07-25 01:20:00|6.88|5.88|6.89|5.89|6.9|5.9|6.88|5.88|0
1753406700000|2025-07-25 01:25:00|6.88|5.88|6.89|5.89|6.9|5.9|6.87|5.87|0
1753407000000|2025-07-25 01:30:00|6.9|5.9|6.89|5.89|6.9|5.9|6.88|5.88|0
1753407300000|2025-07-25 01:35:00|6.9|5.9|6.89|5.89|6.9|5.9|6.88|5.88|0
1753407600000|2025-07-25 01:40:00|6.9|5.9|6.8|5.8|8.08|7.08|6.79|5.79|0
1753407900000|2025-07-25 01:45:00|6.79|5.79|6.79|5.79|6.8|5.8|6.78|5.78|0
1753408200000|2025-07-25 01:50:00|6.78|5.78|6.79|5.79|6.8|5.8|6.78|5.78|0
1753408500000|2025-07-25 01:55:00|6.8|5.8|6.79|5.79|6.8|5.8|6.79|5.79|0
1753408800000|2025-07-25 02:00:00|6.8|5.8|6.8|5.8|6.8|5.8|6.78|5.78|0
1753409100000|2025-07-25 02:05:00|6.79|5.79|6.84|5.84|6.84|5.84|6.79|5.79|0
1753409400000|2025-07-25 02:10:00|6.83|5.83|6.79|5.79|6.84|5.84|6.79|5.79|0
1753409700000|2025-07-25 02:15:00|6.8|5.8|6.8|5.8|6.8|5.8|6.79|5.79|0
1753410000000|2025-07-25 02:20:00|6.79|5.79|6.79|5.79|6.8|5.8|6.79|5.79|0
1753410300000|2025-07-25 02:25:00|6.78|5.78|6.79|5.79|6.81|5.81|6.78|5.78|0
1753410600000|2025-07-25 02:30:00|6.78|5.78|6.8|5.8|6.8|5.8|6.78|5.78|0
1753410900000|2025-07-25 02:35:00|6.79|5.79|6.79|5.79|6.8|5.8|6.78|5.78|0
1753411200000|2025-07-25 02:40:00|6.8|5.8|6.8|5.8|6.8|5.8|6.79|5.79|0
1753411500000|2025-07-25 02:45:00|6.79|5.79|6.8|5.8|6.8|5.8|6.79|5.79|0
1753411800000|2025-07-25 02:50:00|6.81|5.81|6.8|5.8|6.81|5.81|6.79|5.79|0
1753412100000|2025-07-25 02:55:00|6.79|5.79|6.8|5.8|6.81|5.81|6.79|5.79|0
1753412400000|2025-07-25 03:00:00|6.79|5.79|6.79|5.79|6.8|5.8|6.78|5.78|0
1753412700000|2025-07-25 03:05:00|6.78|5.78|6.79|5.79|6.8|5.8|6.78|5.78|0
1753413000000|2025-07-25 03:10:00|6.78|5.78|6.79|5.79|6.8|5.8|6.78|5.78|0
1753413300000|2025-07-25 03:15:00|6.78|5.78|6.8|5.8|6.81|5.81|6.76|5.76|0
1753413600000|2025-07-25 03:20:00|6.79|5.79|6.8|5.8|6.8|5.8|6.79|5.79|0
1753413900000|2025-07-25 03:25:00|6.81|5.81|6.74|5.74|6.81|5.81|6.74|5.74|0
1753414200000|2025-07-25 03:30:00|6.75|5.75|6.74|5.74|6.76|5.76|6.74|5.74|0
1753414500000|2025-07-25 03:35:00|6.75|5.75|6.77|5.77|6.8|5.8|6.75|5.75|0
1753414800000|2025-07-25 03:40:00|6.8|5.8|6.79|5.79|6.8|5.8|6.78|5.78|0
1753415100000|2025-07-25 03:45:00|6.8|5.8|6.79|5.79|6.8|5.8|6.77|5.77|0
1753415400000|2025-07-25 03:50:00|6.78|5.78|6.79|5.79|6.79|5.79|6.78|5.78|0
1753415700000|2025-07-25 03:55:00|6.74|5.74|6.75|5.75|6.75|5.75|6.74|5.74|0
1753416000000|2025-07-25 04:00:00|6.76|5.76|6.79|5.79|6.81|5.81|6.74|5.74|0
1753416300000|2025-07-25 04:05:00|6.8|5.8|6.8|5.8|6.81|5.81|6.79|5.79|0
1753416600000|2025-07-25 04:10:00|6.81|5.81|6.8|5.8|6.81|5.81|6.8|5.8|0
1753416900000|2025-07-25 04:15:00|6.79|5.79|6.79|5.79|6.79|5.79|6.79|5.79|0
1753417200000|2025-07-25 04:20:00|6.81|5.81|6.8|5.8|6.81|5.81|6.78|5.78|0
1753417500000|2025-07-25 04:25:00|6.79|5.79|6.79|5.79|6.81|5.81|6.78|5.78|0
1753417800000|2025-07-25 04:30:00|6.8|5.8|6.79|5.79|6.81|5.81|6.79|5.79|0
1753418100000|2025-07-25 04:35:00|6.8|5.8|6.84|5.84|6.85|5.85|6.79|5.79|0
1753418400000|2025-07-25 04:40:00|6.85|5.85|6.84|5.84|6.85|5.85|6.83|5.83|0
1753418700000|2025-07-25 04:45:00|6.83|5.83|6.9|5.9|6.9|5.9|6.82|5.82|0
1753419000000|2025-07-25 04:50:00|6.89|5.89|6.9|5.9|6.9|5.9|6.89|5.89|0
1753419300000|2025-07-25 04:55:00|6.89|5.89|6.89|5.89|6.91|5.91|6.89|5.89|0
1753419600000|2025-07-25 05:00:00|6.9|5.9|6.88|5.88|6.9|5.9|6.85|5.85|0
1753419900000|2025-07-25 05:05:00|6.89|5.89|6.89|5.89|6.9|5.9|6.87|5.87|0
1753420200000|2025-07-25 05:10:00|6.9|5.9|6.89|5.89|6.9|5.9|6.87|5.87|0
1753420500000|2025-07-25 05:15:00|6.88|5.88|6.88|5.88|6.9|5.9|6.88|5.88|0
1753420800000|2025-07-25 05:20:00|6.89|5.89|6.89|5.89|6.9|5.9|6.88|5.88|0
1753421100000|2025-07-25 05:25:00|6.88|5.88|6.89|5.89|6.89|5.89|6.88|5.88|0
1753421400000|2025-07-25 05:30:00|6.9|5.9|6.89|5.89|6.91|5.91|6.87|5.87|0
1753421700000|2025-07-25 05:35:00|6.88|5.88|6.89|5.89|6.89|5.89|6.88|5.88|0
1753422000000|2025-07-25 05:40:00|6.9|5.9|6.88|5.88|6.9|5.9|6.87|5.87|0
1753422300000|2025-07-25 05:45:00|6.89|5.89|6.88|5.88|6.89|5.89|6.88|5.88|0
1753422600000|2025-07-25 05:50:00|6.89|5.89|6.88|5.88|6.89|5.89|6.88|5.88|0
1753422900000|2025-07-25 05:55:00|6.89|5.89|6.88|5.88|6.89|5.89|6.87|5.87|0
1753423200000|2025-07-25 06:00:00|6.89|5.89|6.84|5.84|6.89|5.89|6.83|5.83|0
1753423500000|2025-07-25 06:05:00|6.85|5.85|6.79|5.79|6.85|5.85|6.79|5.79|0
1753423800000|2025-07-25 06:10:00|6.78|5.78|6.78|5.78|6.8|5.8|6.77|5.77|0
1753424100000|2025-07-25 06:15:00|6.79|5.79|6.79|5.79|6.8|5.8|6.78|5.78|0
1753424400000|2025-07-25 06:20:00|6.8|5.8|6.79|5.79|6.8|5.8|6.78|5.78|0
1753424700000|2025-07-25 06:25:00|6.78|5.78|6.79|5.79|6.8|5.8|6.78|5.78|0
1753425000000|2025-07-25 06:30:00|6.78|5.78|6.78|5.78|6.8|5.8|6.77|5.77|0
1753425300000|2025-07-25 06:35:00|6.79|5.79|6.79|5.79|6.8|5.8|6.78|5.78|0
1753425600000|2025-07-25 06:40:00|6.78|5.78|6.79|5.79|6.8|5.8|6.78|5.78|0
1753425900000|2025-07-25 06:45:00|6.78|5.78|6.84|5.84|6.85|5.85|6.78|5.78|0
1753426200000|2025-07-25 06:50:00|6.83|5.83|6.84|5.84|6.85|5.85|6.82|5.82|0
1753426500000|2025-07-25 06:55:00|6.83|5.83|6.9|5.9|6.9|5.9|6.83|5.83|0
1753426800000|2025-07-25 07:00:00|6.89|5.89|6.89|5.89|6.91|5.91|6.87|5.87|0
1753427100000|2025-07-25 07:05:00|6.88|5.88|6.89|5.89|6.94|5.94|6.86|5.86|0
1753427400000|2025-07-25 07:10:00|6.87|5.87|6.88|5.88|6.91|5.91|6.87|5.87|0
1753427700000|2025-07-25 07:15:00|6.87|5.87|6.88|5.88|6.9|5.9|6.86|5.86|0
1753428000000|2025-07-25 07:20:00|6.87|5.87|6.93|5.93|6.93|5.93|6.86|5.86|0
1753428300000|2025-07-25 07:25:00|6.94|5.94|6.94|5.94|6.96|5.96|6.91|5.91|0
1753428600000|2025-07-25 07:30:00|6.93|5.93|6.93|5.93|6.99|5.99|6.92|5.92|0
1753428900000|2025-07-25 07:35:00|6.94|5.94|6.93|5.93|6.95|5.95|6.92|5.92|0
1753429200000|2025-07-25 07:40:00|6.94|5.94|6.93|5.93|6.95|5.95|6.93|5.93|0
1753429500000|2025-07-25 07:45:00|6.94|5.94|6.94|5.94|6.96|5.96|6.92|5.92|0
1753429800000|2025-07-25 07:50:00|6.95|5.95|6.93|5.93|6.95|5.95|6.92|5.92|0
1753430100000|2025-07-25 07:55:00|6.92|5.92|6.92|5.92|6.95|5.95|6.92|5.92|0
1753430400000|2025-07-25 08:00:00|6.93|5.93|6.93|5.93|6.95|5.95|6.89|5.89|0
1753430700000|2025-07-25 08:05:00|6.92|5.92|6.93|5.93|6.95|5.95|6.92|5.92|0
1753431000000|2025-07-25 08:10:00|6.94|5.94|6.93|5.93|6.96|5.96|6.93|5.93|0
1753431300000|2025-07-25 08:15:00|6.94|5.94|6.93|5.93|6.95|5.95|6.92|5.92|0
1753431600000|2025-07-25 08:20:00|6.94|5.94|6.93|5.93|6.99|5.99|6.92|5.92|0
1753431900000|2025-07-25 08:25:00|6.92|5.92|6.92|5.92|6.94|5.94|6.92|5.92|0
1753432200000|2025-07-25 08:30:00|6.93|5.93|6.93|5.93|6.94|5.94|6.92|5.92|0
1753432500000|2025-07-25 08:35:00|6.94|5.94|6.94|5.94|6.94|5.94|6.92|5.92|0
1753432800000|2025-07-25 08:40:00|6.93|5.93|6.93|5.93|6.95|5.95|6.88|5.88|0
1753433100000|2025-07-25 08:45:00|6.92|5.92|6.93|5.93|6.94|5.94|6.92|5.92|0
1753433400000|2025-07-25 08:50:00|6.94|5.94|6.94|5.94|6.94|5.94|6.93|5.93|0
1753433700000|2025-07-25 08:55:00|6.93|5.93|6.88|5.88|6.94|5.94|6.88|5.88|0
1753434000000|2025-07-25 09:00:00|6.89|5.89|6.93|5.93|6.94|5.94|6.88|5.88|0
1753434300000|2025-07-25 09:05:00|6.92|5.92|6.93|5.93|6.94|5.94|6.92|5.92|0
1753434600000|2025-07-25 09:10:00|6.94|5.94|6.93|5.93|6.95|5.95|6.93|5.93|0
1753434900000|2025-07-25 09:15:00|6.92|5.92|6.99|5.99|6.99|5.99|6.92|5.92|0
1753435200000|2025-07-25 09:20:00|6.98|5.98|6.98|5.98|6.99|5.99|6.97|5.97|0
1753435500000|2025-07-25 09:25:00|6.99|5.99|6.93|5.93|7|6|6.92|5.92|0
1753435800000|2025-07-25 09:30:00|6.94|5.94|6.93|5.93|6.94|5.94|6.92|5.92|0
1753436100000|2025-07-25 09:35:00|6.92|5.92|6.93|5.93|6.95|5.95|6.92|5.92|0
1753436400000|2025-07-25 09:40:00|6.94|5.94|6.94|5.94|6.94|5.94|6.93|5.93|0
1753436700000|2025-07-25 09:45:00|6.93|5.93|6.94|5.94|6.95|5.95|6.93|5.93|0
1753437000000|2025-07-25 09:50:00|6.93|5.93|6.94|5.94|6.94|5.94|6.92|5.92|0
1753437300000|2025-07-25 09:55:00|6.95|5.95|6.93|5.93|6.95|5.95|6.92|5.92|0
1753437600000|2025-07-25 10:00:00|6.94|5.94|6.94|5.94|6.95|5.95|6.92|5.92|0
1753437900000|2025-07-25 10:05:00|6.93|5.93|6.94|5.94|6.95|5.95|6.93|5.93|0
1753438200000|2025-07-25 10:10:00|6.93|5.93|6.94|5.94|6.96|5.96|6.92|5.92|0
1753438500000|2025-07-25 10:15:00|6.93|5.93|6.93|5.93|6.94|5.94|6.93|5.93|0
1753438800000|2025-07-25 10:20:00|6.94|5.94|6.94|5.94|6.95|5.95|6.92|5.92|0
1753439100000|2025-07-25 10:25:00|6.93|5.93|6.94|5.94|6.95|5.95|6.9|5.9|0
1753439400000|2025-07-25 10:30:00|6.93|5.93|6.93|5.93|6.94|5.94|6.92|5.92|0
1753439700000|2025-07-25 10:35:00|6.94|5.94|6.93|5.93|6.95|5.95|6.92|5.92|0
1753440000000|2025-07-25 10:40:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1753440300000|2025-07-25 10:45:00|6.95|5.95|6.88|5.88|6.95|5.95|6.88|5.88|0
1753440600000|2025-07-25 10:50:00|6.89|5.89|6.89|5.89|6.89|5.89|6.88|5.88|0
1753440900000|2025-07-25 10:55:00|6.9|5.9|6.88|5.88|6.9|5.9|6.87|5.87|0
1753441200000|2025-07-25 11:00:00|6.89|5.89|6.88|5.88|6.9|5.9|6.87|5.87|0
1753441500000|2025-07-25 11:05:00|6.89|5.89|6.89|5.89|6.9|5.9|6.87|5.87|0
1753441800000|2025-07-25 11:10:00|6.88|5.88|6.88|5.88|6.89|5.89|6.87|5.87|0
1753442100000|2025-07-25 11:15:00|6.89|5.89|6.94|5.94|6.94|5.94|6.88|5.88|0
1753442400000|2025-07-25 11:20:00|6.93|5.93|6.94|5.94|6.94|5.94|6.92|5.92|0
1753442700000|2025-07-25 11:25:00|6.95|5.95|6.93|5.93|6.95|5.95|6.92|5.92|0
1753443000000|2025-07-25 11:30:00|6.94|5.94|6.95|5.95|6.95|5.95|6.93|5.93|0
1753443300000|2025-07-25 11:35:00|6.94|5.94|6.9|5.9|6.94|5.94|6.88|5.88|0
1753443600000|2025-07-25 11:40:00|6.88|5.88|6.88|5.88|6.9|5.9|6.88|5.88|0
1753443900000|2025-07-25 11:45:00|6.89|5.89|6.89|5.89|6.9|5.9|6.88|5.88|0
1753444200000|2025-07-25 11:50:00|6.9|5.9|6.93|5.93|6.94|5.94|6.88|5.88|0
1753444500000|2025-07-25 11:55:00|6.92|5.92|6.89|5.89|6.94|5.94|6.88|5.88|0
1753444800000|2025-07-25 12:00:00|6.88|5.88|6.89|5.89|6.9|5.9|6.4|5.4|0
1753445100000|2025-07-25 12:05:00|6.9|5.9|6.88|5.88|6.9|5.9|6.88|5.88|0
1753445400000|2025-07-25 12:10:00|6.87|5.87|6.93|5.93|6.94|5.94|6.87|5.87|0
1753445700000|2025-07-25 12:15:00|6.94|5.94|6.83|5.83|6.94|5.94|6.83|5.83|0
1753446000000|2025-07-25 12:20:00|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1753446300000|2025-07-25 12:25:00|6.82|5.82|6.84|5.84|6.85|5.85|6.82|5.82|0
1753446600000|2025-07-25 12:30:00|6.85|5.85|6.84|5.84|6.85|5.85|6.82|5.82|0
1753446900000|2025-07-25 12:35:00|6.85|5.85|6.84|5.84|6.85|5.85|6.82|5.82|0
1753447200000|2025-07-25 12:40:00|6.83|5.83|6.84|5.84|6.85|5.85|6.82|5.82|0
1753447500000|2025-07-25 12:45:00|6.83|5.83|6.84|5.84|6.85|5.85|6.83|5.83|0
1753447800000|2025-07-25 12:50:00|6.85|5.85|6.83|5.83|6.85|5.85|6.82|5.82|0
1753448100000|2025-07-25 12:55:00|6.84|5.84|6.84|5.84|6.85|5.85|6.83|5.83|0
1753448400000|2025-07-25 13:00:00|6.85|5.85|6.83|5.83|6.89|5.89|5.72|4.72|0
1753448700000|2025-07-25 13:05:00|6.82|5.82|6.94|5.94|6.96|5.96|6.82|5.82|0
1753449000000|2025-07-25 13:10:00|6.93|5.93|6.96|5.96|6.97|5.97|6.9|5.9|0
1753449300000|2025-07-25 13:15:00|6.99|5.99|6.94|5.94|6.99|5.99|6.88|5.88|0
1753449600000|2025-07-25 13:20:00|6.95|5.95|7.14|5.74|7.14|5.95|6.9|5.72|0
1753449900000|2025-07-25 13:25:00|7.15|5.75|7.18|5.78|7.19|5.79|7.13|5.73|0
1753450200000|2025-07-25 13:30:00|6.98|5.98|6.85|5.85|6.98|5.98|6.8|5.8|0
1753450500000|2025-07-25 13:35:00|6.86|5.86|6.79|5.79|6.87|5.87|6.79|5.79|0
1753450800000|2025-07-25 13:40:00|6.8|5.8|6.78|5.78|6.86|5.86|6.77|5.77|0
1753451100000|2025-07-25 13:45:00|6.77|5.77|6.88|5.88|6.9|5.9|6.76|5.76|0
1753451400000|2025-07-25 13:50:00|6.89|5.89|6.79|5.79|6.89|5.89|6.77|5.77|0
1753451700000|2025-07-25 13:55:00|6.8|5.8|6.78|5.78|6.85|5.85|6.77|5.77|0
1753452000000|2025-07-25 14:00:00|6.77|5.77|6.84|5.84|6.85|5.85|6.76|5.76|0
1753452300000|2025-07-25 14:05:00|6.85|5.85|6.78|5.78|6.89|5.89|6.77|5.77|0
1753452600000|2025-07-25 14:10:00|6.79|5.79|6.79|5.79|6.81|5.81|6.76|5.76|0
1753452900000|2025-07-25 14:15:00|6.78|5.78|6.78|5.78|6.85|5.85|6.77|5.77|0
1753453200000|2025-07-25 14:20:00|6.79|5.79|6.79|5.79|6.84|5.84|6.77|5.77|0
1753453500000|2025-07-25 14:25:00|6.8|5.8|6.79|5.79|6.8|5.8|6.75|5.75|0
1753453800000|2025-07-25 14:30:00|6.78|5.78|6.7|5.7|6.78|5.78|5.54|4.54|0
1753454100000|2025-07-25 14:35:00|6.71|5.71|6.7|5.7|6.74|5.74|6.68|5.68|0
1753454400000|2025-07-25 14:40:00|6.69|5.69|6.59|5.59|6.7|5.7|6.59|5.59|0
1753454700000|2025-07-25 14:45:00|6.58|5.58|6.6|5.6|6.61|5.61|6.57|5.57|0
1753455000000|2025-07-25 14:50:00|6.59|5.59|6.65|5.65|6.65|5.65|6.59|5.59|0
1753455300000|2025-07-25 14:55:00|6.64|5.64|6.7|5.7|6.71|5.71|6.63|5.63|0
1753455600000|2025-07-25 15:00:00|6.69|5.69|6.69|5.69|6.71|5.71|6.67|5.67|0
1753455900000|2025-07-25 15:05:00|6.68|5.68|6.79|5.79|6.79|5.79|6.67|5.67|0
1753456200000|2025-07-25 15:10:00|6.78|5.78|6.73|5.73|6.79|5.79|6.72|5.72|0
1753456500000|2025-07-25 15:15:00|6.74|5.74|6.74|5.74|6.75|5.75|6.72|5.72|0
1753456800000|2025-07-25 15:20:00|6.73|5.73|6.75|5.75|6.81|5.81|6.71|5.71|0
1753457100000|2025-07-25 15:25:00|6.76|5.76|6.69|5.69|6.76|5.76|6.69|5.69|0
1753457400000|2025-07-25 15:30:00|6.7|5.7|6.75|5.75|6.76|5.76|6.67|5.67|0
1753457700000|2025-07-25 15:35:00|6.76|5.76|6.79|5.79|6.81|5.81|6.73|5.73|0
1753458000000|2025-07-25 15:40:00|6.8|5.8|6.84|5.84|6.85|5.85|6.78|5.78|0
1753458300000|2025-07-25 15:45:00|6.85|5.85|6.84|5.84|6.9|5.9|6.77|5.77|0
1753458600000|2025-07-25 15:50:00|6.83|5.83|6.8|5.8|6.86|5.86|6.77|5.77|0
1753458900000|2025-07-25 15:55:00|6.79|5.79|6.79|5.79|6.8|5.8|6.78|5.78|0
1753459200000|2025-07-25 16:00:00|6.8|5.8|6.79|5.79|6.8|5.8|6.78|5.78|0
1753459500000|2025-07-25 16:05:00|6.8|5.8|6.79|5.79|6.8|5.8|6.76|5.76|0
1753459800000|2025-07-25 16:10:00|6.78|5.78|6.79|5.79|6.84|5.84|6.77|5.77|0
1753460100000|2025-07-25 16:15:00|6.78|5.78|6.78|5.78|6.86|5.86|6.78|5.78|0
1753460400000|2025-07-25 16:20:00|6.79|5.79|6.78|5.78|6.85|5.85|6.76|5.76|0
1753460700000|2025-07-25 16:25:00|6.77|5.77|6.78|5.78|6.81|5.81|6.75|5.75|0
1753461000000|2025-07-25 16:30:00|6.79|5.79|6.79|5.79|6.81|5.81|6.77|5.77|0
1753461300000|2025-07-25 16:35:00|6.8|5.8|6.64|5.64|6.8|5.8|6.64|5.64|0
1753461600000|2025-07-25 16:40:00|6.69|5.69|6.69|5.69|6.72|5.72|6.63|5.63|0
1753461900000|2025-07-25 16:45:00|6.7|5.7|6.65|5.65|6.71|5.71|6.65|5.65|0
1753462200000|2025-07-25 16:50:00|6.66|5.66|6.64|5.64|6.7|5.7|6.62|5.62|0
1753462500000|2025-07-25 16:55:00|6.63|5.63|6.69|5.69|6.7|5.7|6.63|5.63|0
1753462800000|2025-07-25 17:00:00|6.7|5.7|6.69|5.69|6.71|5.71|6.64|5.64|0
1753463100000|2025-07-25 17:05:00|6.7|5.7|6.69|5.69|6.7|5.7|6.64|5.64|0
1753463400000|2025-07-25 17:10:00|6.68|5.68|6.69|5.69|6.7|5.7|6.68|5.68|0
1753463700000|2025-07-25 17:15:00|6.7|5.7|6.69|5.69|6.72|5.72|6.68|5.68|0
1753464000000|2025-07-25 17:20:00|6.7|5.7|6.68|5.68|6.76|5.76|6.67|5.67|0
1753464300000|2025-07-25 17:25:00|6.69|5.69|6.69|5.69|6.7|5.7|6.66|5.66|0
1753464600000|2025-07-25 17:30:00|6.68|5.68|6.68|5.68|6.7|5.7|6.66|5.66|0
1753464900000|2025-07-25 17:35:00|6.69|5.69|6.74|5.74|6.74|5.74|6.68|5.68|0
1753465200000|2025-07-25 17:40:00|6.75|5.75|6.73|5.73|6.76|5.76|6.73|5.73|0
1753465500000|2025-07-25 17:45:00|6.72|5.72|6.74|5.74|6.75|5.75|6.72|5.72|0
1753465800000|2025-07-25 17:50:00|6.75|5.75|6.69|5.69|6.75|5.75|6.68|5.68|0
1753466100000|2025-07-25 17:55:00|6.68|5.68|6.74|5.74|6.75|5.75|6.67|5.67|0
1753466400000|2025-07-25 18:00:00|6.75|5.75|6.74|5.74|6.76|5.76|6.73|5.73|0
1753466700000|2025-07-25 18:05:00|6.75|5.75|6.74|5.74|6.76|5.76|6.72|5.72|0
1753467000000|2025-07-25 18:10:00|6.73|5.73|6.74|5.74|6.75|5.75|6.71|5.71|0
1753467300000|2025-07-25 18:15:00|6.73|5.73|6.68|5.68|6.75|5.75|6.68|5.68|0
1753467600000|2025-07-25 18:20:00|6.69|5.69|6.7|5.7|6.71|5.71|6.67|5.67|0
1753467900000|2025-07-25 18:25:00|6.69|5.69|6.69|5.69|6.71|5.71|6.67|5.67|0
1753468200000|2025-07-25 18:30:00|6.68|5.68|6.69|5.69|6.7|5.7|6.67|5.67|0
1753468500000|2025-07-25 18:35:00|6.68|5.68|6.69|5.69|6.7|5.7|6.68|5.68|0
1753468800000|2025-07-25 18:40:00|6.64|5.64|6.65|5.65|6.65|5.65|6.63|5.63|0
1753469100000|2025-07-25 18:45:00|6.64|5.64|6.6|5.6|6.65|5.65|6.58|5.58|0
1753469400000|2025-07-25 18:50:00|6.61|5.61|6.6|5.6|6.62|5.62|6.57|5.57|0
1753469700000|2025-07-25 18:55:00|6.59|5.59|6.6|5.6|6.62|5.62|6.58|5.58|0
1753470000000|2025-07-25 19:00:00|6.59|5.59|6.59|5.59|6.6|5.6|6.58|5.58|0
1753470300000|2025-07-25 19:05:00|6.6|5.6|6.6|5.6|6.6|5.6|6.58|5.58|0
1753470600000|2025-07-25 19:10:00|6.59|5.59|6.59|5.59|6.61|5.61|6.57|5.57|0
1753470900000|2025-07-25 19:15:00|6.6|5.6|6.58|5.58|6.6|5.6|6.58|5.58|0
1753471200000|2025-07-25 19:20:00|6.59|5.59|6.6|5.6|6.61|5.61|6.59|5.59|0
1753471500000|2025-07-25 19:25:00|6.59|5.59|6.59|5.59|6.61|5.61|6.58|5.58|0
1753471800000|2025-07-25 19:30:00|6.6|5.6|6.64|5.64|6.66|5.66|6.58|5.58|0
1753472100000|2025-07-25 19:35:00|6.65|5.65|6.6|5.6|6.65|5.65|6.58|5.58|0
1753472400000|2025-07-25 19:40:00|6.59|5.59|6.66|5.66|6.66|5.66|6.59|5.59|0
1753472700000|2025-07-25 19:45:00|6.64|5.64|6.59|5.59|6.65|5.65|6.58|5.58|0
1753473000000|2025-07-25 19:50:00|6.62|5.62|6.6|5.6|6.63|5.63|6.57|5.57|0
1753473300000|2025-07-25 19:55:00|6.61|5.61|6.6|5.6|6.66|5.66|6.54|5.54|0
1753473600000|2025-07-25 20:00:00|6.62|5.62|6.64|5.64|6.68|5.68|6.61|5.61|0
1753473900000|2025-07-25 20:05:00|6.63|5.63|6.64|5.64|6.65|5.65|6.59|5.59|0
1753474200000|2025-07-25 20:10:00|6.65|5.65|6.65|5.65|6.66|5.66|6.58|5.58|0
1753661700000|2025-07-28 00:15:00|6.1|5.1|6.1|5.1|6.1|5.1|6.1|5.1|0
1753662000000|2025-07-28 00:20:00|6.09|5.09|6.11|5.11|6.12|5.12|6.09|5.09|0
1753662300000|2025-07-28 00:25:00|6.12|5.12|6.11|5.11|6.12|5.12|6.1|5.1|0
1753662600000|2025-07-28 00:30:00|6.1|5.1|6.11|5.11|6.12|5.12|6.09|5.09|0
1753662900000|2025-07-28 00:35:00|6.1|5.1|6.05|5.05|6.11|5.11|6.04|5.04|0
1753663200000|2025-07-28 00:40:00|6.06|5.06|6.06|5.06|6.06|5.06|6.04|5.04|0
1753663500000|2025-07-28 00:45:00|6.05|5.05|6.05|5.05|6.06|5.06|6.05|5.05|0
1753663800000|2025-07-28 00:50:00|6.04|5.04|6.06|5.06|6.06|5.06|6.04|5.04|0
1753664100000|2025-07-28 00:55:00|6.05|5.05|6.06|5.06|6.06|5.06|6.05|5.05|0
1753664400000|2025-07-28 01:00:00|6.07|5.07|6.06|5.06|6.07|5.07|6.04|5.04|0
1753664700000|2025-07-28 01:05:00|6.05|5.05|6.05|5.05|6.07|5.07|6.04|5.04|0
1753665000000|2025-07-28 01:10:00|6.06|5.06|6.06|5.06|6.06|5.06|6.05|5.05|0
1753665300000|2025-07-28 01:15:00|6.05|5.05|6.04|5.04|6.07|5.07|6.04|5.04|0
1753665600000|2025-07-28 01:20:00|6.06|5.06|6.05|5.05|6.06|5.06|6.05|5.05|0
1753665900000|2025-07-28 01:25:00|6.06|5.06|6.06|5.06|6.07|5.07|6.05|5.05|0
1753666200000|2025-07-28 01:30:00|6.07|5.07|6.05|5.05|6.07|5.07|6.03|5.03|0
1753666500000|2025-07-28 01:35:00|6.06|5.06|6.06|5.06|6.07|5.07|6.05|5.05|0
1753666800000|2025-07-28 01:40:00|6.05|5.05|6.06|5.06|6.06|5.06|6.04|5.04|0
1753667100000|2025-07-28 01:45:00|6.05|5.05|6.06|5.06|6.06|5.06|6.04|5.04|0
1753667400000|2025-07-28 01:50:00|6.07|5.07|6.05|5.05|6.07|5.07|6.04|5.04|0
1753667700000|2025-07-28 01:55:00|6.04|5.04|6.06|5.06|6.06|5.06|6.04|5.04|0
1753668000000|2025-07-28 02:00:00|6.05|5.05|6.06|5.06|6.07|5.07|6.05|5.05|0
1753668300000|2025-07-28 02:05:00|6.05|5.05|6.05|5.05|6.07|5.07|6.05|5.05|0
1753668600000|2025-07-28 02:10:00|6.06|5.06|6.06|5.06|6.06|5.06|6.05|5.05|0
1753668900000|2025-07-28 02:15:00|6.05|5.05|6.04|5.04|6.06|5.06|6.04|5.04|0
1753669200000|2025-07-28 02:20:00|6.05|5.05|6.05|5.05|6.06|5.06|6.04|5.04|0
1753669500000|2025-07-28 02:25:00|6.06|5.06|6.05|5.05|6.06|5.06|6.04|5.04|0
1753669800000|2025-07-28 02:30:00|6.04|5.04|6.04|5.04|6.05|5.05|6.04|5.04|0
1753670100000|2025-07-28 02:35:00|6.05|5.05|6.06|5.06|6.06|5.06|6.04|5.04|0
1753670400000|2025-07-28 02:40:00|6.05|5.05|6.06|5.06|6.06|5.06|6.05|5.05|0
1753670700000|2025-07-28 02:45:00|6.07|5.07|6.06|5.06|6.07|5.07|6.05|5.05|0
1753671000000|2025-07-28 02:50:00|6.07|5.07|6.1|5.1|6.11|5.11|6.06|5.06|0
1753671300000|2025-07-28 02:55:00|6.09|5.09|6.09|5.09|6.09|5.09|6.09|5.09|0
1753671600000|2025-07-28 03:00:00|6.1|5.1|6.11|5.11|6.11|5.11|6.08|5.08|0
1753671900000|2025-07-28 03:05:00|6.1|5.1|6.1|5.1|6.11|5.11|6.1|5.1|0
1753672200000|2025-07-28 03:10:00|6.09|5.09|6.1|5.1|6.11|5.11|6.09|5.09|0
1753672500000|2025-07-28 03:15:00|6.11|5.11|6.11|5.11|6.11|5.11|6.09|5.09|0
1753672800000|2025-07-28 03:20:00|6.1|5.1|6.1|5.1|6.11|5.11|6.09|5.09|0
1753673100000|2025-07-28 03:25:00|6.11|5.11|6.1|5.1|6.11|5.11|6.09|5.09|0
1753673400000|2025-07-28 03:30:00|6.11|5.11|6.1|5.1|6.11|5.11|6.1|5.1|0
1753673700000|2025-07-28 03:35:00|6.09|5.09|6.1|5.1|6.11|5.11|6.09|5.09|0
1753674000000|2025-07-28 03:40:00|6.11|5.11|6.1|5.1|6.11|5.11|6.1|5.1|0
1753674600000|2025-07-28 03:50:00|6.11|5.11|6.1|5.1|6.11|5.11|6.09|5.09|0
1753674900000|2025-07-28 03:55:00|6.09|5.09|6.1|5.1|6.1|5.1|6.09|5.09|0
1753675200000|2025-07-28 04:00:00|5.28|4.28|6.11|5.11|6.11|5.11|5.28|4.28|0
1753675500000|2025-07-28 04:05:00|6.1|5.1|6.11|5.11|6.11|5.11|6.1|5.1|0
1753675800000|2025-07-28 04:10:00|6.1|5.1|6.12|5.12|6.12|5.12|6.1|5.1|0
1753676100000|2025-07-28 04:15:00|6.11|5.11|6.1|5.1|6.12|5.12|6.1|5.1|0
1753676400000|2025-07-28 04:20:00|6.11|5.11|6.1|5.1|6.11|5.11|6.1|5.1|0
1753677000000|2025-07-28 04:30:00|6.11|5.11|6.11|5.11|6.11|5.11|6.1|5.1|0
1753677300000|2025-07-28 04:35:00|6.1|5.1|6.11|5.11|6.11|5.11|6.1|5.1|0
1753677600000|2025-07-28 04:40:00|6.1|5.1|6.1|5.1|6.11|5.11|6.1|5.1|0
1753677900000|2025-07-28 04:45:00|6.11|5.11|6.05|5.05|6.11|5.11|6.05|5.05|0
1753678200000|2025-07-28 04:50:00|6.06|5.06|6.06|5.06|6.06|5.06|6.04|5.04|0
1753678500000|2025-07-28 04:55:00|6.05|5.05|6.05|5.05|6.07|5.07|6.05|5.05|0
1753678800000|2025-07-28 05:00:00|6.06|5.06|6.05|5.05|6.06|5.06|6.03|5.03|0
1753679100000|2025-07-28 05:05:00|6.06|5.06|6.05|5.05|6.06|5.06|6.05|5.05|0
1753679400000|2025-07-28 05:10:00|6.06|5.06|6.05|5.05|6.07|5.07|6.04|5.04|0
1753679700000|2025-07-28 05:15:00|6.04|5.04|6.06|5.06|6.06|5.06|6.04|5.04|0
1753680000000|2025-07-28 05:20:00|6.05|5.05|6.05|5.05|6.06|5.06|6.04|5.04|0
1753680300000|2025-07-28 05:25:00|6.04|5.04|6|5|6.06|5.06|5.99|4.99|0
1753680600000|2025-07-28 05:30:00|5.99|4.99|6|5|6.01|5.01|5.99|4.99|0
1753680900000|2025-07-28 05:35:00|6.01|5.01|6|5|6.01|5.01|5.99|4.99|0
1753681200000|2025-07-28 05:40:00|5.99|4.99|6|5|6|5|5.99|4.99|0
1753681500000|2025-07-28 05:45:00|6.01|5.01|6|5|6.02|5.02|6|5|0
1753681800000|2025-07-28 05:50:00|6.01|5.01|6.01|5.01|6.01|5.01|5.98|4.98|0
1753682100000|2025-07-28 05:55:00|6|5|6|5|6|5|5.99|4.99|0
1753682400000|2025-07-28 06:00:00|5.99|4.99|5.95|4.95|6.01|5.01|5.95|4.95|0
1753682700000|2025-07-28 06:05:00|5.94|4.94|5.96|4.96|5.96|4.96|5.9|4.9|0
1753683000000|2025-07-28 06:10:00|5.95|4.95|5.9|4.9|5.96|4.96|5.9|4.9|0
1753683300000|2025-07-28 06:15:00|5.95|4.95|5.91|4.91|5.96|4.96|5.9|4.9|0
1753683600000|2025-07-28 06:20:00|5.9|4.9|5.87|4.87|5.92|4.92|5.85|4.85|0
1753683900000|2025-07-28 06:25:00|5.86|4.86|5.86|4.86|5.87|4.87|5.84|4.84|0
1753684200000|2025-07-28 06:30:00|5.85|4.85|5.85|4.85|5.88|4.88|5.85|4.85|0
1753684500000|2025-07-28 06:35:00|5.86|4.86|5.85|4.85|5.87|4.87|5.85|4.85|0
1753684800000|2025-07-28 06:40:00|5.86|4.86|5.86|4.86|5.87|4.87|5.84|4.84|0
1753685100000|2025-07-28 06:45:00|5.85|4.85|5.86|4.86|5.87|4.87|5.85|4.85|0
1753685400000|2025-07-28 06:50:00|5.87|4.87|5.85|4.85|5.87|4.87|5.84|4.84|0
1753685700000|2025-07-28 06:55:00|5.86|4.86|5.87|4.87|5.89|4.89|5.85|4.85|0
1753686000000|2025-07-28 07:00:00|5.86|4.86|5.9|4.9|5.91|4.91|5.84|4.84|0
1753686300000|2025-07-28 07:05:00|5.91|4.91|5.92|4.92|5.92|4.92|5.89|4.89|0
1753686600000|2025-07-28 07:10:00|5.91|4.91|5.92|4.92|5.92|4.92|5.89|4.89|0
1753686900000|2025-07-28 07:15:00|5.91|4.91|5.91|4.91|5.91|4.91|5.9|4.9|0
1753687200000|2025-07-28 07:20:00|5.92|4.92|5.89|4.89|5.92|4.92|5.89|4.89|0
1753687500000|2025-07-28 07:25:00|5.9|4.9|5.96|4.96|5.96|4.96|5.9|4.9|0
1753687800000|2025-07-28 07:30:00|5.97|4.97|5.95|4.95|5.98|4.98|5.95|4.95|0
1753688100000|2025-07-28 07:35:00|5.96|4.96|5.95|4.95|5.97|4.97|5.94|4.94|0
1753688400000|2025-07-28 07:40:00|5.94|4.94|5.96|4.96|5.97|4.97|5.94|4.94|0
1753688700000|2025-07-28 07:45:00|5.95|4.95|6.01|5.01|6.02|5.02|5.95|4.95|0
1753689000000|2025-07-28 07:50:00|6|5|6|5|6.01|5.01|5.98|4.98|0
1753689300000|2025-07-28 07:55:00|6.01|5.01|6.01|5.01|6.01|5.01|6|5|0
1753689600000|2025-07-28 08:00:00|6.02|5.02|6.01|5.01|6.02|5.02|6|5|0
1753689900000|2025-07-28 08:05:00|6|5|6.05|5.05|6.07|5.07|5.99|4.99|0
1753690200000|2025-07-28 08:10:00|6.06|5.06|6.05|5.05|6.07|5.07|6.04|5.04|0
1753690500000|2025-07-28 08:15:00|6.06|5.06|6.06|5.06|6.07|5.07|6.04|5.04|0
1753690800000|2025-07-28 08:20:00|6.05|5.05|6.05|5.05|6.06|5.06|6.04|5.04|0
1753691100000|2025-07-28 08:25:00|6.06|5.06|6.05|5.05|6.07|5.07|6.05|5.05|0
1753691400000|2025-07-28 08:30:00|6.06|5.06|6.05|5.05|6.06|5.06|6.05|5.05|0
1753691700000|2025-07-28 08:35:00|6.06|5.06|6.04|5.04|6.06|5.06|6|5|0
1753692000000|2025-07-28 08:40:00|6.05|5.05|6.05|5.05|6.06|5.06|6.04|5.04|0
1753692300000|2025-07-28 08:45:00|6.06|5.06|6.05|5.05|6.06|5.06|6.05|5.05|0
1753692600000|2025-07-28 08:50:00|6.04|5.04|6.05|5.05|6.07|5.07|6.04|5.04|0
1753692900000|2025-07-28 08:55:00|6.06|5.06|6.06|5.06|6.07|5.07|6.04|5.04|0
1753693200000|2025-07-28 09:00:00|6.05|5.05|6.06|5.06|6.06|5.06|6.04|5.04|0
1753693500000|2025-07-28 09:05:00|6.05|5.05|6.05|5.05|6.06|5.06|6.04|5.04|0
1753693800000|2025-07-28 09:10:00|6.06|5.06|6.06|5.06|6.06|5.06|6.05|5.05|0
1753694100000|2025-07-28 09:15:00|6.05|5.05|6.05|5.05|6.06|5.06|6.04|5.04|0
1753694400000|2025-07-28 09:20:00|6.06|5.06|6.06|5.06|6.08|5.08|6|5|0
1753694700000|2025-07-28 09:25:00|6.05|5.05|6.06|5.06|6.07|5.07|6.04|5.04|0
1753695000000|2025-07-28 09:30:00|6.05|5.05|6.06|5.06|6.07|5.07|6.05|5.05|0
1753695300000|2025-07-28 09:35:00|6.05|5.05|6.06|5.06|6.07|5.07|6.05|5.05|0
1753695600000|2025-07-28 09:40:00|6.05|5.05|6.06|5.06|6.06|5.06|6.05|5.05|0
1753695900000|2025-07-28 09:45:00|6.05|5.05|6.06|5.06|6.07|5.07|6.04|5.04|0
1753696200000|2025-07-28 09:50:00|6.05|5.05|6.06|5.06|6.06|5.06|6.04|5.04|0
1753696500000|2025-07-28 09:55:00|6.05|5.05|6.06|5.06|6.06|5.06|6.04|5.04|0
1753696800000|2025-07-28 10:00:00|6.07|5.07|6.05|5.05|6.07|5.07|6.04|5.04|0
1753697100000|2025-07-28 10:05:00|6.06|5.06|6.06|5.06|6.07|5.07|6.04|5.04|0
1753697400000|2025-07-28 10:10:00|6.05|5.05|6.05|5.05|6.06|5.06|6.04|5.04|0
1753697700000|2025-07-28 10:15:00|6.04|5.04|6.05|5.05|6.06|5.06|6.04|5.04|0
1753698000000|2025-07-28 10:20:00|6.06|5.06|6.05|5.05|6.06|5.06|6.05|5.05|0
1753698300000|2025-07-28 10:25:00|6.06|5.06|6.06|5.06|6.08|5.08|6.04|5.04|0
1753698600000|2025-07-28 10:30:00|6.05|5.05|6.06|5.06|6.07|5.07|6.04|5.04|0
1753698900000|2025-07-28 10:35:00|6.05|5.05|6.06|5.06|6.06|5.06|6.05|5.05|0
1753699200000|2025-07-28 10:40:00|6.05|5.05|6.06|5.06|6.07|5.07|6.05|5.05|0
1753699500000|2025-07-28 10:45:00|6.07|5.07|6.06|5.06|6.07|5.07|6.04|5.04|0
1753699800000|2025-07-28 10:50:00|6.05|5.05|6.05|5.05|6.07|5.07|6.04|5.04|0
1753700100000|2025-07-28 10:55:00|6.04|5.04|6.05|5.05|6.06|5.06|6.04|5.04|0
1753700400000|2025-07-28 11:00:00|6.07|5.07|6.05|5.05|6.1|5.1|6.04|5.04|0
1753700700000|2025-07-28 11:05:00|6.06|5.06|6.06|5.06|6.06|5.06|6.05|5.05|0
1753701000000|2025-07-28 11:10:00|6.05|5.05|6.05|5.05|6.06|5.06|6.04|5.04|0
1753701300000|2025-07-28 11:15:00|6.04|5.04|6.05|5.05|6.06|5.06|6.04|5.04|0
1753701600000|2025-07-28 11:20:00|6.04|5.04|6.05|5.05|6.06|5.06|6.04|5.04|0
1753701900000|2025-07-28 11:25:00|6.06|5.06|6.01|5.01|6.07|5.07|6|5|0
1753702200000|2025-07-28 11:30:00|6|5|6|5|6.01|5.01|5.99|4.99|0
1753702500000|2025-07-28 11:35:00|6.01|5.01|6|5|6.01|5.01|5.98|4.98|0
1753702800000|2025-07-28 11:40:00|5.99|4.99|5.95|4.95|6.01|5.01|5.95|4.95|0
1753703100000|2025-07-28 11:45:00|5.96|4.96|5.95|4.95|5.96|4.96|5.95|4.95|0
1753703400000|2025-07-28 11:50:00|5.94|4.94|5.96|4.96|5.97|4.97|5.94|4.94|0
1753703700000|2025-07-28 11:55:00|5.95|4.95|5.96|4.96|5.96|4.96|5.94|4.94|0
1753704000000|2025-07-28 12:00:00|5.95|4.95|5.95|4.95|5.97|4.97|5.93|4.93|0
1753704300000|2025-07-28 12:05:00|5.94|4.94|5.95|4.95|5.96|4.96|5.94|4.94|0
1753704600000|2025-07-28 12:10:00|5.96|4.96|5.98|4.98|5.99|4.99|5.95|4.95|0
1753704900000|2025-07-28 12:15:00|5.99|4.99|5.96|4.96|5.99|4.99|5.94|4.94|0
1753705200000|2025-07-28 12:20:00|5.95|4.95|5.96|4.96|5.97|4.97|5.94|4.94|0
1753705500000|2025-07-28 12:25:00|5.97|4.97|5.96|4.96|5.97|4.97|5.94|4.94|0
1753705800000|2025-07-28 12:30:00|5.15|4.15|5.96|4.96|5.97|4.97|5.15|4.15|0
1753706100000|2025-07-28 12:35:00|5.95|4.95|5.86|4.86|5.97|4.97|5.85|4.85|0
1753706400000|2025-07-28 12:40:00|5.85|4.85|5.85|4.85|5.86|4.86|5.84|4.84|0
1753706700000|2025-07-28 12:45:00|5.86|4.86|5.86|4.86|5.86|4.86|5.84|4.84|0
1753707000000|2025-07-28 12:50:00|5.85|4.85|5.86|4.86|5.87|4.87|5.85|4.85|0
1753707300000|2025-07-28 12:55:00|5.85|4.85|5.85|4.85|5.86|4.86|5.84|4.84|0
1753707600000|2025-07-28 13:00:00|5.18|4.18|5.86|4.86|5.87|4.87|5.18|4.18|0
1753707900000|2025-07-28 13:05:00|5.85|4.85|5.91|4.91|5.91|4.91|5.84|4.84|0
1753708200000|2025-07-28 13:10:00|5.9|4.9|5.96|4.96|5.98|4.98|5.9|4.9|0
1753708500000|2025-07-28 13:15:00|5.95|4.95|5.96|4.96|5.98|4.98|5.94|4.94|0
1753708800000|2025-07-28 13:20:00|5.95|4.95|6.16|4.76|6.16|4.97|5.93|4.75|0
1753709100000|2025-07-28 13:25:00|6.17|4.77|6.22|4.82|6.22|4.82|6.17|4.77|0
1753709400000|2025-07-28 13:30:00|6|5|6|5|6.06|5.06|5.95|4.95|0
1753709700000|2025-07-28 13:35:00|5.99|4.99|6|5|6.03|5.03|5.93|4.93|0
1753710000000|2025-07-28 13:40:00|6.01|5.01|6.1|5.1|6.13|5.13|6.01|5.01|0
1753710300000|2025-07-28 13:45:00|6.11|5.11|6.15|5.15|6.2|5.2|6.07|5.07|0
1753710600000|2025-07-28 13:50:00|6.16|5.16|6.11|5.11|6.21|5.21|6.09|5.09|0
1753710900000|2025-07-28 13:55:00|6.12|5.12|6.09|5.09|6.21|5.21|6.08|5.08|0
1753711200000|2025-07-28 14:00:00|6.08|5.08|6.09|5.09|6.16|5.16|6.08|5.08|0
1753711500000|2025-07-28 14:05:00|6.08|5.08|6|5|6.12|5.12|5.99|4.99|0
1753711800000|2025-07-28 14:10:00|5.99|4.99|6|5|6.11|5.11|5.98|4.98|0
1753712100000|2025-07-28 14:15:00|6.01|5.01|6.01|5.01|6.07|5.07|5.99|4.99|0
1753712400000|2025-07-28 14:20:00|6|5|6|5|6.06|5.06|5.94|4.94|0
1753712700000|2025-07-28 14:25:00|6.01|5.01|5.95|4.95|6.01|5.01|5.93|4.93|0
1753713000000|2025-07-28 14:30:00|5.94|4.94|6|5|6.02|5.02|5.91|4.91|0
1753713300000|2025-07-28 14:35:00|6.01|5.01|6|5|6.02|5.02|5.98|4.98|0
1753713600000|2025-07-28 14:40:00|6.01|5.01|5.9|4.9|6.02|5.02|5.9|4.9|0
1753713900000|2025-07-28 14:45:00|5.91|4.91|6|5|6.03|5.03|5.9|4.9|0
1753714200000|2025-07-28 14:50:00|6.01|5.01|6|5|6.02|5.02|5.95|4.95|0
1753714500000|2025-07-28 14:55:00|5.99|4.99|5.96|4.96|6.03|5.03|5.94|4.94|0
1753714800000|2025-07-28 15:00:00|5.97|4.97|6.02|5.02|6.02|5.02|5.94|4.94|0
1753715100000|2025-07-28 15:05:00|6.01|5.01|6.01|5.01|6.02|5.02|5.95|4.95|0
1753715400000|2025-07-28 15:10:00|6.02|5.02|6|5|6.02|5.02|6|5|0
1753715700000|2025-07-28 15:15:00|5.99|4.99|6.08|5.08|6.12|5.12|5.99|4.99|0
1753716000000|2025-07-28 15:20:00|6.09|5.09|6.05|5.05|6.18|5.18|6.04|5.04|0
1753716300000|2025-07-28 15:25:00|6.04|5.04|6|5|6.07|5.07|6|5|0
1753716600000|2025-07-28 15:30:00|6.01|5.01|6|5|6.02|5.02|5.98|4.98|0
1753716900000|2025-07-28 15:35:00|5.99|4.99|6.02|5.02|6.02|5.02|5.99|4.99|0
1753717200000|2025-07-28 15:40:00|6.01|5.01|6|5|6.03|5.03|5.98|4.98|0
1753717500000|2025-07-28 15:45:00|6.01|5.01|6|5|6.02|5.02|5.99|4.99|0
1753717800000|2025-07-28 15:50:00|5.99|4.99|6|5|6.02|5.02|5.94|4.94|0
1753718100000|2025-07-28 15:55:00|5.99|4.99|5.96|4.96|6|5|5.95|4.95|0
1753718400000|2025-07-28 16:00:00|5.95|4.95|6.01|5.01|6.02|5.02|5.95|4.95|0
1753718700000|2025-07-28 16:05:00|6|5|6.01|5.01|6.02|5.02|5.98|4.98|0
1753719000000|2025-07-28 16:10:00|6|5|6|5|6.03|5.03|5.99|4.99|0
1753719300000|2025-07-28 16:15:00|6.01|5.01|6|5|6.02|5.02|5.98|4.98|0
1753719600000|2025-07-28 16:20:00|5.99|4.99|6|5|6.02|5.02|5.9|4.9|0
1753719900000|2025-07-28 16:25:00|6.01|5.01|6|5|6.02|5.02|5.99|4.99|0
1753720200000|2025-07-28 16:30:00|6.01|5.01|6|5|6.02|5.02|5.99|4.99|0
1753720500000|2025-07-28 16:35:00|6.01|5.01|6.1|5.1|6.11|5.11|6|5|0
1753720800000|2025-07-28 16:40:00|6.09|5.09|6.11|5.11|6.12|5.12|6.04|5.04|0
1753721100000|2025-07-28 16:45:00|6.12|5.12|6.1|5.1|6.13|5.13|6.08|5.08|0
1753721400000|2025-07-28 16:50:00|6.09|5.09|6.09|5.09|6.12|5.12|6.09|5.09|0
1753721700000|2025-07-28 16:55:00|6.1|5.1|6.1|5.1|6.12|5.12|6.09|5.09|0
1753722000000|2025-07-28 17:00:00|6.09|5.09|6.1|5.1|6.12|5.12|6.08|5.08|0
1753722300000|2025-07-28 17:05:00|6.11|5.11|6.11|5.11|6.12|5.12|6.08|5.08|0
1753722600000|2025-07-28 17:10:00|6.1|5.1|6.1|5.1|6.12|5.12|6.08|5.08|0
1753722900000|2025-07-28 17:15:00|6.11|5.11|6.22|5.22|6.26|5.26|6.1|5.1|0
1753723200000|2025-07-28 17:20:00|6.21|5.21|6.2|5.2|6.23|5.23|6.18|5.18|0
1753723500000|2025-07-28 17:25:00|6.22|5.22|6.21|5.21|6.23|5.23|6.18|5.18|0
1753723800000|2025-07-28 17:30:00|6.2|5.2|6.15|5.15|6.22|5.22|6.15|5.15|0
1753724100000|2025-07-28 17:35:00|6.14|5.14|6.15|5.15|6.16|5.16|6.13|5.13|0
1753724400000|2025-07-28 17:40:00|6.14|5.14|6.15|5.15|6.16|5.16|6.14|5.14|0
1753724700000|2025-07-28 17:45:00|6.14|5.14|6.16|5.16|6.17|5.17|6.13|5.13|0
1753725000000|2025-07-28 17:50:00|6.15|5.15|6.22|5.22|6.22|5.22|6.14|5.14|0
1753725300000|2025-07-28 17:55:00|6.21|5.21|6.35|5.35|6.35|5.35|6.18|5.18|0
1753725600000|2025-07-28 18:00:00|6.34|5.34|6.31|5.31|6.35|5.35|6.28|5.28|0
1753725900000|2025-07-28 18:05:00|6.29|5.29|6.35|5.35|6.41|5.41|6.28|5.28|0
1753726200000|2025-07-28 18:10:00|6.36|5.36|6.3|5.3|6.37|5.37|6.28|5.28|0
1753726500000|2025-07-28 18:15:00|6.29|5.29|6.21|5.21|6.31|5.31|6.19|5.19|0
1753726800000|2025-07-28 18:20:00|6.25|5.25|6.25|5.25|6.27|5.27|6.24|5.24|0
1753727100000|2025-07-28 18:25:00|6.26|5.26|6.19|5.19|6.26|5.26|6.19|5.19|0
1753727400000|2025-07-28 18:30:00|6.18|5.18|6.25|5.25|6.27|5.27|6.18|5.18|0
1753727700000|2025-07-28 18:35:00|6.24|5.24|6.26|5.26|6.27|5.27|6.23|5.23|0
1753728000000|2025-07-28 18:40:00|6.25|5.25|6.19|5.19|6.26|5.26|6.19|5.19|0
1753728300000|2025-07-28 18:45:00|6.2|5.2|6.21|5.21|6.21|5.21|6.18|5.18|0
1753728600000|2025-07-28 18:50:00|6.2|5.2|6.19|5.19|6.21|5.21|6.14|5.14|0
1753728900000|2025-07-28 18:55:00|6.2|5.2|6.2|5.2|6.22|5.22|6.19|5.19|0
1753729200000|2025-07-28 19:00:00|6.21|5.21|6.19|5.19|6.22|5.22|6.19|5.19|0
1753729500000|2025-07-28 19:05:00|6.2|5.2|6.31|5.31|6.33|5.33|6.2|5.2|0
1753729800000|2025-07-28 19:10:00|6.3|5.3|6.3|5.3|6.31|5.31|6.28|5.28|0
1753730100000|2025-07-28 19:15:00|6.29|5.29|6.3|5.3|6.32|5.32|6.28|5.28|0
1753730400000|2025-07-28 19:20:00|6.29|5.29|6.3|5.3|6.31|5.31|6.29|5.29|0
1753730700000|2025-07-28 19:25:00|6.29|5.29|6.29|5.29|6.31|5.31|6.28|5.28|0
1753731000000|2025-07-28 19:30:00|6.3|5.3|6.39|5.39|6.4|5.4|6.28|5.28|0
1753731300000|2025-07-28 19:35:00|6.4|5.4|6.29|5.29|6.4|5.4|6.29|5.29|0
1753731600000|2025-07-28 19:40:00|6.3|5.3|6.2|5.2|6.3|5.3|6.19|5.19|0
1753731900000|2025-07-28 19:45:00|6.21|5.21|6.15|5.15|6.22|5.22|6.14|5.14|0
1753732200000|2025-07-28 19:50:00|6.13|5.13|6.14|5.14|6.17|5.17|6.08|5.08|0
1753732500000|2025-07-28 19:55:00|6.13|5.13|6.03|5.03|6.14|5.14|6.02|5.02|0
1753732800000|2025-07-28 20:00:00|6.05|5.05|5.95|4.95|6.06|5.06|5.95|4.95|0
1753733100000|2025-07-28 20:05:00|5.94|4.94|5.95|4.95|5.96|4.96|5.94|4.94|0
1753733400000|2025-07-28 20:10:00|5.96|4.96|5.96|4.96|5.97|4.97|5.94|4.94|0
1753733700000|2025-07-28 20:15:00|5.95|4.95|5.95|4.95|5.96|4.96|5.94|4.94|0
1753734000000|2025-07-28 20:20:00|5.94|4.94|5.96|4.96|5.96|4.96|5.94|4.94|0
1753734300000|2025-07-28 20:25:00|5.95|4.95|5.96|4.96|5.96|4.96|5.95|4.95|0
1753734600000|2025-07-28 20:30:00|5.95|4.95|5.96|4.96|5.97|4.97|5.94|4.94|0
1753734900000|2025-07-28 20:35:00|5.95|4.95|5.96|4.96|5.97|4.97|5.95|4.95|0
1753735200000|2025-07-28 20:40:00|5.95|4.95|5.96|4.96|5.97|4.97|5.94|4.94|0
1753735500000|2025-07-28 20:45:00|5.95|4.95|5.97|4.97|5.97|4.97|5.95|4.95|0
1753735800000|2025-07-28 20:50:00|5.96|4.96|5.96|4.96|5.96|4.96|5.94|4.94|0
1753736100000|2025-07-28 20:55:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1753736400000|2025-07-28 21:00:00|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1753736700000|2025-07-28 21:05:00|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1753737000000|2025-07-28 21:10:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1753737900000|2025-07-28 21:25:00|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1753738200000|2025-07-28 21:30:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1753738800000|2025-07-28 21:40:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1753739100000|2025-07-28 21:45:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1753739400000|2025-07-28 21:50:00|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1753739700000|2025-07-28 21:55:00|6.14|4.74|6.14|4.74|6.15|4.75|6.13|4.73|0
1753740000000|2025-07-28 22:00:00|6.15|4.75|6.12|4.72|6.15|4.75|6.11|4.71|0
1753740300000|2025-07-28 22:05:00|6.13|4.73|6.1|4.7|6.13|4.73|6.09|4.69|0
1753740600000|2025-07-28 22:10:00|6.09|4.69|6.08|4.68|6.1|4.7|6.08|4.68|0
1753740900000|2025-07-28 22:15:00|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1753741200000|2025-07-28 22:20:00|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1753741500000|2025-07-28 22:25:00|6.07|4.67|6.07|4.67|6.08|4.68|6.06|4.66|0
1753741800000|2025-07-28 22:30:00|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1753742100000|2025-07-28 22:35:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1753742400000|2025-07-28 22:40:00|6.09|4.69|6.08|4.68|6.09|4.69|6.07|4.67|0
1753742700000|2025-07-28 22:45:00|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1753743000000|2025-07-28 22:50:00|6.05|4.65|6.05|4.65|6.06|4.66|6.05|4.65|0
1753743300000|2025-07-28 22:55:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1753743600000|2025-07-28 23:00:00|6.05|4.65|6.06|4.66|6.08|4.68|6.05|4.65|0
1753743900000|2025-07-28 23:05:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1753744200000|2025-07-28 23:10:00|6.09|4.69|6.08|4.68|6.09|4.69|6.07|4.67|0
1753744500000|2025-07-28 23:15:00|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1753744800000|2025-07-28 23:20:00|6.08|4.68|6.07|4.67|6.09|4.69|6.07|4.67|0
1753745400000|2025-07-28 23:30:00|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1753745700000|2025-07-28 23:35:00|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1753746000000|2025-07-28 23:40:00|6.07|4.67|6.06|4.66|6.07|4.67|6.05|4.65|0
1753746300000|2025-07-28 23:45:00|6.05|4.65|6.05|4.65|6.07|4.67|6.05|4.65|0
1753746600000|2025-07-28 23:50:00|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1753746900000|2025-07-28 23:55:00|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1753747200000|2025-07-29 00:00:00|6.04|4.64|6.07|4.67|6.09|4.69|6.04|4.64|0
1753747500000|2025-07-29 00:05:00|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1753747800000|2025-07-29 00:10:00|6.08|4.68|6.1|4.7|6.11|4.71|6.07|4.67|0
1753748100000|2025-07-29 00:15:00|5.9|4.9|5.91|4.91|5.93|4.93|5.9|4.9|0
1753748400000|2025-07-29 00:20:00|5.9|4.9|5.93|4.93|5.93|4.93|5.9|4.9|0
1753748700000|2025-07-29 00:25:00|5.92|4.92|5.91|4.91|5.92|4.92|5.9|4.9|0
1753749000000|2025-07-29 00:30:00|5.9|4.9|5.91|4.91|5.92|4.92|5.9|4.9|0
1753749300000|2025-07-29 00:35:00|5.9|4.9|5.91|4.91|5.91|4.91|5.9|4.9|0
1753749600000|2025-07-29 00:40:00|5.92|4.92|5.91|4.91|5.92|4.92|5.89|4.89|0
1753749900000|2025-07-29 00:45:00|5.9|4.9|5.92|4.92|5.92|4.92|5.9|4.9|0
1753750200000|2025-07-29 00:50:00|5.91|4.91|5.91|4.91|5.92|4.92|5.89|4.89|0
1753750500000|2025-07-29 00:55:00|5.9|4.9|5.91|4.91|5.92|4.92|5.9|4.9|0
1753750800000|2025-07-29 01:00:00|5.92|4.92|5.91|4.91|5.92|4.92|5.91|4.91|0
1753751100000|2025-07-29 01:05:00|5.9|4.9|5.9|4.9|5.91|4.91|5.89|4.89|0
1753751400000|2025-07-29 01:10:00|5.91|4.91|5.9|4.9|5.92|4.92|5.89|4.89|0
1753751700000|2025-07-29 01:15:00|5.89|4.89|5.91|4.91|5.92|4.92|5.89|4.89|0
1753752000000|2025-07-29 01:20:00|5.9|4.9|5.91|4.91|5.92|4.92|5.9|4.9|0
1753752300000|2025-07-29 01:25:00|5.9|4.9|5.91|4.91|5.91|4.91|5.9|4.9|0
1753752600000|2025-07-29 01:30:00|5.9|4.9|5.91|4.91|5.91|4.91|5.9|4.9|0
1753752900000|2025-07-29 01:35:00|5.9|4.9|5.92|4.92|5.92|4.92|5.9|4.9|0
1753753200000|2025-07-29 01:40:00|5.91|4.91|5.91|4.91|5.92|4.92|5.9|4.9|0
1753753500000|2025-07-29 01:45:00|5.86|4.86|5.85|4.85|5.86|4.86|5.85|4.85|0
1753753800000|2025-07-29 01:50:00|5.86|4.86|5.91|4.91|5.91|4.91|5.85|4.85|0
1753754100000|2025-07-29 01:55:00|5.92|4.92|5.91|4.91|5.92|4.92|5.9|4.9|0
1753754400000|2025-07-29 02:00:00|5.92|4.92|5.91|4.91|5.93|4.93|5.9|4.9|0
1753754700000|2025-07-29 02:05:00|5.9|4.9|5.92|4.92|5.92|4.92|5.89|4.89|0
1753755000000|2025-07-29 02:10:00|5.91|4.91|5.91|4.91|5.92|4.92|5.89|4.89|0
1753755300000|2025-07-29 02:15:00|5.92|4.92|5.91|4.91|5.92|4.92|5.9|4.9|0
1753755600000|2025-07-29 02:20:00|5.9|4.9|5.92|4.92|5.92|4.92|5.9|4.9|0
1753755900000|2025-07-29 02:25:00|5.91|4.91|5.91|4.91|5.92|4.92|5.9|4.9|0
1753756200000|2025-07-29 02:30:00|5.9|4.9|5.9|4.9|5.92|4.92|5.9|4.9|0
1753756500000|2025-07-29 02:35:00|5.89|4.89|5.86|4.86|5.9|4.9|5.85|4.85|0
1753756800000|2025-07-29 02:40:00|5.85|4.85|5.86|4.86|5.86|4.86|5.84|4.84|0
1753757100000|2025-07-29 02:45:00|5.85|4.85|5.81|4.81|5.86|4.86|5.8|4.8|0
1753757400000|2025-07-29 02:50:00|5.82|4.82|5.82|4.82|5.82|4.82|5.81|4.81|0
1753757700000|2025-07-29 02:55:00|5.81|4.81|5.8|4.8|5.82|4.82|5.8|4.8|0
1753758000000|2025-07-29 03:00:00|5.81|4.81|5.81|4.81|5.82|4.82|5.8|4.8|0
1753758300000|2025-07-29 03:05:00|5.8|4.8|5.82|4.82|5.82|4.82|5.8|4.8|0
1753758600000|2025-07-29 03:10:00|5.81|4.81|5.81|4.81|5.82|4.82|5.81|4.81|0
1753758900000|2025-07-29 03:15:00|5.8|4.8|5.81|4.81|5.81|4.81|5.8|4.8|0
1753759200000|2025-07-29 03:20:00|5.82|4.82|5.82|4.82|5.82|4.82|5.81|4.81|0
1753759500000|2025-07-29 03:25:00|5.81|4.81|5.81|4.81|5.82|4.82|5.8|4.8|0
1753759800000|2025-07-29 03:30:00|5.82|4.82|5.81|4.81|5.83|4.83|5.8|4.8|0
1753760100000|2025-07-29 03:35:00|5.82|4.82|5.81|4.81|5.82|4.82|5.81|4.81|0
1753760400000|2025-07-29 03:40:00|5.8|4.8|5.81|4.81|5.81|4.81|5.8|4.8|0
1753760700000|2025-07-29 03:45:00|5.8|4.8|5.81|4.81|5.81|4.81|5.8|4.8|0
1753761000000|2025-07-29 03:50:00|5.8|4.8|5.81|4.81|5.82|4.82|5.8|4.8|0
1753761300000|2025-07-29 03:55:00|5.8|4.8|5.81|4.81|5.82|4.82|5.8|4.8|0
1753761600000|2025-07-29 04:00:00|5.8|4.8|5.8|4.8|5.82|4.82|5.8|4.8|0
1753761900000|2025-07-29 04:05:00|5.81|4.81|5.81|4.81|5.81|4.81|5.8|4.8|0
1753762200000|2025-07-29 04:10:00|5.8|4.8|5.81|4.81|5.81|4.81|5.8|4.8|0
1753762500000|2025-07-29 04:15:00|5.8|4.8|5.81|4.81|5.82|4.82|5.8|4.8|0
1753762800000|2025-07-29 04:20:00|5.82|4.82|5.82|4.82|5.83|4.83|5.8|4.8|0
1753763100000|2025-07-29 04:25:00|5.81|4.81|5.81|4.81|5.82|4.82|5.81|4.81|0
1753763400000|2025-07-29 04:30:00|5.82|4.82|5.81|4.81|5.82|4.82|5.8|4.8|0
1753763700000|2025-07-29 04:35:00|5.8|4.8|5.81|4.81|5.81|4.81|5.8|4.8|0
1753764000000|2025-07-29 04:40:00|5.8|4.8|5.81|4.81|5.82|4.82|5.8|4.8|0
1753764300000|2025-07-29 04:45:00|5.8|4.8|5.81|4.81|5.81|4.81|5.79|4.79|0
1753764600000|2025-07-29 04:50:00|5.8|4.8|5.8|4.8|5.81|4.81|5.8|4.8|0
1753764900000|2025-07-29 04:55:00|5.81|4.81|5.81|4.81|5.81|4.81|5.8|4.8|0
1753765200000|2025-07-29 05:00:00|5.79|4.79|5.8|4.8|5.81|4.81|5.79|4.79|0
1753765500000|2025-07-29 05:05:00|5.79|4.79|5.81|4.81|5.81|4.81|5.79|4.79|0
1753765800000|2025-07-29 05:10:00|5.8|4.8|5.81|4.81|5.81|4.81|5.8|4.8|0
1753766100000|2025-07-29 05:15:00|5.82|4.82|5.81|4.81|5.82|4.82|5.81|4.81|0
1753766400000|2025-07-29 05:20:00|5.8|4.8|5.81|4.81|5.81|4.81|5.8|4.8|0
1753767000000|2025-07-29 05:30:00|5.8|4.8|5.8|4.8|5.81|4.81|5.8|4.8|0
1753767300000|2025-07-29 05:35:00|5.81|4.81|5.81|4.81|5.82|4.82|5.8|4.8|0
1753767600000|2025-07-29 05:40:00|5.8|4.8|5.8|4.8|5.81|4.81|5.8|4.8|0
1753767900000|2025-07-29 05:45:00|5.81|4.81|5.8|4.8|5.81|4.81|5.8|4.8|0
1753768200000|2025-07-29 05:50:00|5.81|4.81|5.76|4.76|5.81|4.81|5.75|4.75|0
1753768500000|2025-07-29 05:55:00|5.77|4.77|5.77|4.77|5.77|4.77|5.75|4.75|0
1753768800000|2025-07-29 06:00:00|5.76|4.76|5.75|4.75|5.78|4.78|5.74|4.74|0
1753769100000|2025-07-29 06:05:00|5.76|4.76|5.77|4.77|5.77|4.77|5.75|4.75|0
1753769400000|2025-07-29 06:10:00|5.76|4.76|5.76|4.76|5.77|4.77|5.75|4.75|0
1753769700000|2025-07-29 06:15:00|5.77|4.77|5.76|4.76|5.77|4.77|5.76|4.76|0
1753770000000|2025-07-29 06:20:00|5.75|4.75|5.76|4.76|5.76|4.76|5.75|4.75|0
1753770300000|2025-07-29 06:25:00|5.77|4.77|5.76|4.76|5.77|4.77|5.75|4.75|0
1753770600000|2025-07-29 06:30:00|5.77|4.77|5.76|4.76|5.77|4.77|5.76|4.76|0
1753770900000|2025-07-29 06:35:00|5.75|4.75|5.75|4.75|5.77|4.77|5.75|4.75|0
1753771200000|2025-07-29 06:40:00|5.76|4.76|5.76|4.76|5.77|4.77|5.75|4.75|0
1753771500000|2025-07-29 06:45:00|5.77|4.77|5.77|4.77|5.77|4.77|5.75|4.75|0
1753771800000|2025-07-29 06:50:00|5.76|4.76|5.76|4.76|5.77|4.77|5.75|4.75|0
1753772100000|2025-07-29 06:55:00|5.77|4.77|5.77|4.77|5.78|4.78|5.75|4.75|0
1753772400000|2025-07-29 07:00:00|5.75|4.75|5.75|4.75|5.78|4.78|5.74|4.74|0
1753772700000|2025-07-29 07:05:00|5.76|4.76|5.76|4.76|5.77|4.77|5.74|4.74|0
1753773000000|2025-07-29 07:10:00|5.75|4.75|5.76|4.76|5.77|4.77|5.75|4.75|0
1753773300000|2025-07-29 07:15:00|5.75|4.75|5.76|4.76|5.77|4.77|5.75|4.75|0
1753773600000|2025-07-29 07:20:00|5.75|4.75|5.75|4.75|5.77|4.77|5.74|4.74|0
1753773900000|2025-07-29 07:25:00|5.76|4.76|5.75|4.75|5.76|4.76|5.74|4.74|0
1753774200000|2025-07-29 07:30:00|5.76|4.76|5.76|4.76|5.77|4.77|5.74|4.74|0
1753774500000|2025-07-29 07:35:00|5.77|4.77|5.76|4.76|5.77|4.77|5.75|4.75|0
1753774800000|2025-07-29 07:40:00|5.75|4.75|5.71|4.71|5.76|4.76|5.7|4.7|0
1753775100000|2025-07-29 07:45:00|5.7|4.7|5.66|4.66|5.71|4.71|5.64|4.64|0
1753775400000|2025-07-29 07:50:00|5.65|4.65|5.66|4.66|5.67|4.67|5.65|4.65|0
1753775700000|2025-07-29 07:55:00|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1753776000000|2025-07-29 08:00:00|5.67|4.67|5.66|4.66|5.68|4.68|5.65|4.65|0
1753776300000|2025-07-29 08:05:00|5.65|4.65|5.66|4.66|5.67|4.67|5.6|4.6|0
1753776600000|2025-07-29 08:10:00|5.65|4.65|5.65|4.65|5.67|4.67|5.65|4.65|0
1753776900000|2025-07-29 08:15:00|5.64|4.64|5.66|4.66|5.67|4.67|5.64|4.64|0
1753777200000|2025-07-29 08:20:00|5.65|4.65|5.66|4.66|5.67|4.67|5.64|4.64|0
1753777500000|2025-07-29 08:25:00|5.65|4.65|5.66|4.66|5.67|4.67|5.65|4.65|0
1753777800000|2025-07-29 08:30:00|5.67|4.67|5.61|4.61|5.67|4.67|5.61|4.61|0
1753778100000|2025-07-29 08:35:00|5.62|4.62|5.61|4.61|5.62|4.62|5.6|4.6|0
1753778400000|2025-07-29 08:40:00|5.62|4.62|5.61|4.61|5.62|4.62|5.6|4.6|0
1753778700000|2025-07-29 08:45:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1753779000000|2025-07-29 08:50:00|5.66|4.66|5.6|4.6|5.66|4.66|5.6|4.6|0
1753779300000|2025-07-29 08:55:00|5.61|4.61|5.61|4.61|5.62|4.62|5.6|4.6|0
1753779600000|2025-07-29 09:00:00|5.6|4.6|5.61|4.61|5.61|4.61|5.6|4.6|0
1753779900000|2025-07-29 09:05:00|5.6|4.6|5.56|4.56|5.61|4.61|5.56|4.56|0
1753780200000|2025-07-29 09:10:00|5.55|4.55|5.57|4.57|5.57|4.57|5.55|4.55|0
1753780500000|2025-07-29 09:15:00|5.56|4.56|5.57|4.57|5.58|4.58|5.55|4.55|0
1753780800000|2025-07-29 09:20:00|5.58|4.58|5.56|4.56|5.58|4.58|5.56|4.56|0
1753781100000|2025-07-29 09:25:00|5.57|4.57|5.61|4.61|5.62|4.62|5.55|4.55|0
1753781400000|2025-07-29 09:30:00|5.6|4.6|5.62|4.62|5.62|4.62|5.6|4.6|0
1753781700000|2025-07-29 09:35:00|5.61|4.61|5.62|4.62|5.62|4.62|5.6|4.6|0
1753782000000|2025-07-29 09:40:00|5.61|4.61|5.56|4.56|5.61|4.61|5.56|4.56|0
1753782300000|2025-07-29 09:45:00|5.57|4.57|5.61|4.61|5.62|4.62|5.57|4.57|0
1753782600000|2025-07-29 09:50:00|5.6|4.6|5.56|4.56|5.6|4.6|5.55|4.55|0
1753782900000|2025-07-29 09:55:00|5.6|4.6|5.57|4.57|5.68|4.68|5.55|4.55|0
1753783200000|2025-07-29 10:00:00|5.56|4.56|5.56|4.56|5.57|4.57|5.55|4.55|0
1753783500000|2025-07-29 10:05:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1753783800000|2025-07-29 10:10:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1753784100000|2025-07-29 10:15:00|5.57|4.57|5.61|4.61|5.62|4.62|5.56|4.56|0
1753784400000|2025-07-29 10:20:00|5.6|4.6|5.61|4.61|5.62|4.62|5.6|4.6|0
1753784700000|2025-07-29 10:25:00|5.6|4.6|5.61|4.61|5.62|4.62|5.6|4.6|0
1753785000000|2025-07-29 10:30:00|5.6|4.6|5.61|4.61|5.62|4.62|5.6|4.6|0
1753785300000|2025-07-29 10:35:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1753785600000|2025-07-29 10:40:00|5.62|4.62|5.61|4.61|5.63|4.63|5.61|4.61|0
1753785900000|2025-07-29 10:45:00|5.6|4.6|5.62|4.62|5.62|4.62|5.6|4.6|0
1753786200000|2025-07-29 10:50:00|5.61|4.61|5.62|4.62|5.62|4.62|5.6|4.6|0
1753786500000|2025-07-29 10:55:00|5.61|4.61|5.61|4.61|5.62|4.62|5.6|4.6|0
1753786800000|2025-07-29 11:00:00|5.66|4.66|5.66|4.66|5.67|4.67|5.6|4.6|0
1753787100000|2025-07-29 11:05:00|5.67|4.67|5.65|4.65|5.68|4.68|5.65|4.65|0
1753787400000|2025-07-29 11:10:00|5.66|4.66|5.66|4.66|5.67|4.67|5.65|4.65|0
1753787700000|2025-07-29 11:15:00|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1753788000000|2025-07-29 11:20:00|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1753788300000|2025-07-29 11:25:00|5.67|4.67|5.67|4.67|5.67|4.67|5.66|4.66|0
1753788600000|2025-07-29 11:30:00|5.66|4.66|5.66|4.66|5.67|4.67|5.65|4.65|0
1753788900000|2025-07-29 11:35:00|5.67|4.67|5.67|4.67|5.68|4.68|5.66|4.66|0
1753789200000|2025-07-29 11:40:00|5.66|4.66|5.66|4.66|5.67|4.67|5.64|4.64|0
1753789500000|2025-07-29 11:45:00|5.65|4.65|5.66|4.66|5.66|4.66|5.65|4.65|0
1753789800000|2025-07-29 11:50:00|5.65|4.65|5.65|4.65|5.67|4.67|5.65|4.65|0
1753790100000|2025-07-29 11:55:00|5.66|4.66|5.66|4.66|5.67|4.67|5.65|4.65|0
1753790400000|2025-07-29 12:00:00|5.47|4.47|5.66|4.66|5.67|4.67|5.47|4.47|0
1753790700000|2025-07-29 12:05:00|5.65|4.65|5.61|4.61|5.66|4.66|5.61|4.61|0
1753791000000|2025-07-29 12:10:00|5.62|4.62|5.66|4.66|5.67|4.67|5.61|4.61|0
1753791300000|2025-07-29 12:15:00|5.65|4.65|5.67|4.67|5.67|4.67|5.65|4.65|0
1753791600000|2025-07-29 12:20:00|5.68|4.68|5.66|4.66|5.68|4.68|5.65|4.65|0
1753791900000|2025-07-29 12:25:00|5.67|4.67|5.71|4.71|5.71|4.71|5.66|4.66|0
1753792200000|2025-07-29 12:30:00|5.72|4.72|5.71|4.71|5.72|4.72|5.7|4.7|0
1753792500000|2025-07-29 12:35:00|5.72|4.72|5.71|4.71|5.72|4.72|5.7|4.7|0
1753792800000|2025-07-29 12:40:00|5.72|4.72|5.71|4.71|5.72|4.72|5.7|4.7|0
1753793100000|2025-07-29 12:45:00|5.72|4.72|5.71|4.71|5.72|4.72|5.7|4.7|0
1753793400000|2025-07-29 12:50:00|5.7|4.7|5.71|4.71|5.73|4.73|5.7|4.7|0
1753793700000|2025-07-29 12:55:00|5.72|4.72|5.71|4.71|5.73|4.73|5.7|4.7|0
1753794000000|2025-07-29 13:00:00|5.72|4.72|5.72|4.72|5.76|4.76|5.56|4.56|0
1753794300000|2025-07-29 13:05:00|5.71|4.71|5.71|4.71|5.72|4.72|5.7|4.7|0
1753794600000|2025-07-29 13:10:00|5.72|4.72|5.71|4.71|5.72|4.72|5.7|4.7|0
1753794900000|2025-07-29 13:15:00|5.72|4.72|5.71|4.71|5.72|4.72|5.7|4.7|0
1753795200000|2025-07-29 13:20:00|5.7|4.7|5.91|4.51|5.92|4.72|5.69|4.51|0
1753795500000|2025-07-29 13:25:00|5.92|4.52|5.91|4.51|5.94|4.54|5.9|4.5|0
1753795800000|2025-07-29 13:30:00|5.66|4.66|5.71|4.71|5.77|4.77|5.64|4.64|0
1753796100000|2025-07-29 13:35:00|5.7|4.7|5.66|4.66|5.73|4.73|5.65|4.65|0
1753796400000|2025-07-29 13:40:00|5.65|4.65|5.67|4.67|5.67|4.67|5.61|4.61|0
1753796700000|2025-07-29 13:45:00|5.66|4.66|5.79|4.79|5.8|4.8|5.65|4.65|0
1753797000000|2025-07-29 13:50:00|5.78|4.78|5.7|4.7|5.82|4.82|5.69|4.69|0
1753797300000|2025-07-29 13:55:00|5.69|4.69|5.66|4.66|5.73|4.73|5.61|4.61|0
1753797600000|2025-07-29 14:00:00|5.67|4.67|5.75|4.75|5.76|4.76|5.59|4.59|0
1753797900000|2025-07-29 14:05:00|5.74|4.74|5.77|4.77|5.77|4.77|5.69|4.69|0
1753798200000|2025-07-29 14:10:00|5.78|4.78|5.72|4.72|5.79|4.79|5.68|4.68|0
1753798500000|2025-07-29 14:15:00|5.7|4.7|5.81|4.81|5.82|4.82|5.69|4.69|0
1753798800000|2025-07-29 14:20:00|5.8|4.8|5.83|4.83|5.84|4.84|5.78|4.78|0
1753799100000|2025-07-29 14:25:00|5.82|4.82|5.81|4.81|5.86|4.86|5.79|4.79|0
1753799400000|2025-07-29 14:30:00|5.8|4.8|5.8|4.8|5.84|4.84|5.79|4.79|0
1753799700000|2025-07-29 14:35:00|5.79|4.79|5.8|4.8|5.83|4.83|5.78|4.78|0
1753800000000|2025-07-29 14:40:00|5.81|4.81|5.91|4.91|5.93|4.93|5.8|4.8|0
1753800300000|2025-07-29 14:45:00|5.92|4.92|5.91|4.91|5.92|4.92|5.88|4.88|0
1753800600000|2025-07-29 14:50:00|5.9|4.9|6.01|5.01|6.05|5.05|5.9|4.9|0
1753800900000|2025-07-29 14:55:00|6.02|5.02|6.01|5.01|6.04|5.04|5.97|4.97|0
1753801200000|2025-07-29 15:00:00|6|5|6|5|6.05|5.05|5.91|4.91|0
1753801500000|2025-07-29 15:05:00|5.99|4.99|6.05|5.05|6.05|5.05|5.98|4.98|0
1753801800000|2025-07-29 15:10:00|6.06|5.06|6.11|5.11|6.11|5.11|6|5|0
1753802100000|2025-07-29 15:15:00|6.12|5.12|6.2|5.2|6.22|5.22|6.07|5.07|0
1753802400000|2025-07-29 15:20:00|6.21|5.21|6.21|5.21|6.24|5.24|6.17|5.17|0
1753802700000|2025-07-29 15:25:00|6.2|5.2|6.34|5.34|6.37|5.37|6.2|5.2|0
1753803000000|2025-07-29 15:30:00|6.35|5.35|6.3|5.3|6.41|5.41|6.29|5.29|0
1753803300000|2025-07-29 15:35:00|6.31|5.31|6.32|5.32|6.32|5.32|6.27|5.27|0
1753803600000|2025-07-29 15:40:00|6.31|5.31|6.48|5.48|6.52|5.52|6.31|5.31|0
1753803900000|2025-07-29 15:45:00|6.47|5.47|6.27|5.27|6.47|5.47|6.25|5.25|0
1753804200000|2025-07-29 15:50:00|6.25|5.25|6.11|5.11|6.27|5.27|6.07|5.07|0
1753804500000|2025-07-29 15:55:00|6.1|5.1|6.11|5.11|6.11|5.11|6.04|5.04|0
1753804800000|2025-07-29 16:00:00|6.09|5.09|6.18|5.18|6.22|5.22|6.09|5.09|0
1753805100000|2025-07-29 16:05:00|6.19|5.19|6.2|5.2|6.23|5.23|6.15|5.15|0
1753805400000|2025-07-29 16:10:00|6.19|5.19|6.21|5.21|6.24|5.24|6.18|5.18|0
1753805700000|2025-07-29 16:15:00|6.2|5.2|6.2|5.2|6.23|5.23|6.17|5.17|0
1753806000000|2025-07-29 16:20:00|6.19|5.19|6.21|5.21|6.22|5.22|6.15|5.15|0
1753806300000|2025-07-29 16:25:00|6.2|5.2|6.15|5.15|6.22|5.22|6.13|5.13|0
1753806600000|2025-07-29 16:30:00|6.16|5.16|6.16|5.16|6.16|5.16|6.09|5.09|0
1753806900000|2025-07-29 16:35:00|6.15|5.15|6.2|5.2|6.23|5.23|6.15|5.15|0
1753807200000|2025-07-29 16:40:00|6.19|5.19|6.19|5.19|6.22|5.22|6.16|5.16|0
1753807500000|2025-07-29 16:45:00|6.2|5.2|6.2|5.2|6.22|5.22|6.15|5.15|0
1753807800000|2025-07-29 16:50:00|6.21|5.21|6.15|5.15|6.21|5.21|6.15|5.15|0
1753808100000|2025-07-29 16:55:00|6.14|5.14|6.1|5.1|6.15|5.15|6.09|5.09|0
1753808400000|2025-07-29 17:00:00|6.11|5.11|6.01|5.01|6.12|5.12|6|5|0
1753808700000|2025-07-29 17:05:00|6|5|6|5|6.06|5.06|5.99|4.99|0
1753809000000|2025-07-29 17:10:00|5.99|4.99|6.01|5.01|6.02|5.02|5.99|4.99|0
1753809300000|2025-07-29 17:15:00|6|5|6.06|5.06|6.06|5.06|5.99|4.99|0
1753809600000|2025-07-29 17:20:00|6.07|5.07|6.15|5.15|6.15|5.15|6.05|5.05|0
1753809900000|2025-07-29 17:25:00|6.14|5.14|6.1|5.1|6.15|5.15|6.06|5.06|0
1753810200000|2025-07-29 17:30:00|6.09|5.09|6.11|5.11|6.12|5.12|6.08|5.08|0
1753810500000|2025-07-29 17:35:00|6.1|5.1|6.21|5.21|6.31|5.31|6.1|5.1|0
1753810800000|2025-07-29 17:40:00|6.2|5.2|6.34|5.34|6.4|5.4|6.19|5.19|0
1753811100000|2025-07-29 17:45:00|6.35|5.35|6.34|5.34|6.36|5.36|6.29|5.29|0
1753811400000|2025-07-29 17:50:00|6.35|5.35|6.39|5.39|6.42|5.42|6.33|5.33|0
1753811700000|2025-07-29 17:55:00|6.4|5.4|6.3|5.3|6.41|5.41|6.29|5.29|0
1753812000000|2025-07-29 18:00:00|6.31|5.31|6.29|5.29|6.33|5.33|6.27|5.27|0
1753812300000|2025-07-29 18:05:00|6.3|5.3|6.36|5.36|6.36|5.36|6.28|5.28|0
1753812600000|2025-07-29 18:10:00|6.35|5.35|6.4|5.4|6.41|5.41|6.34|5.34|0
1753812900000|2025-07-29 18:15:00|6.39|5.39|6.34|5.34|6.41|5.41|6.34|5.34|0
1753813200000|2025-07-29 18:20:00|6.35|5.35|6.41|5.41|6.43|5.43|6.34|5.34|0
1753813500000|2025-07-29 18:25:00|6.4|5.4|6.49|5.49|6.49|5.49|6.38|5.38|0
1753813800000|2025-07-29 18:30:00|6.48|5.48|6.4|5.4|6.49|5.49|6.38|5.38|0
1753814100000|2025-07-29 18:35:00|6.39|5.39|6.34|5.34|6.41|5.41|6.34|5.34|0
1753814400000|2025-07-29 18:40:00|6.33|5.33|6.31|5.31|6.35|5.35|6.27|5.27|0
1753814700000|2025-07-29 18:45:00|6.3|5.3|6.39|5.39|6.41|5.41|6.29|5.29|0
1753815000000|2025-07-29 18:50:00|6.4|5.4|6.5|5.5|6.51|5.51|6.37|5.37|0
1753815300000|2025-07-29 18:55:00|6.51|5.51|6.6|5.6|6.61|5.61|6.49|5.49|0
1753815600000|2025-07-29 19:00:00|6.59|5.59|6.59|5.59|6.61|5.61|6.58|5.58|0
1753815900000|2025-07-29 19:05:00|6.58|5.58|6.59|5.59|6.62|5.62|6.57|5.57|0
1753816200000|2025-07-29 19:10:00|6.58|5.58|6.64|5.64|6.7|5.7|6.57|5.57|0
1753816500000|2025-07-29 19:15:00|6.65|5.65|6.74|5.74|6.75|5.75|6.58|5.58|0
1753816800000|2025-07-29 19:20:00|6.75|5.75|6.79|5.79|6.82|5.82|6.73|5.73|0
1753817100000|2025-07-29 19:25:00|6.8|5.8|6.8|5.8|6.81|5.81|6.78|5.78|0
1753817400000|2025-07-29 19:30:00|6.79|5.79|6.81|5.81|6.82|5.82|6.77|5.77|0
1753817700000|2025-07-29 19:35:00|6.79|5.79|7.03|6.03|7.04|6.04|6.79|5.79|0
1753818000000|2025-07-29 19:40:00|7.04|6.04|6.93|5.93|7.04|6.04|6.93|5.93|0
1753818300000|2025-07-29 19:45:00|6.92|5.92|6.84|5.84|6.94|5.94|6.82|5.82|0
1753818600000|2025-07-29 19:50:00|6.83|5.83|6.88|5.88|6.91|5.91|6.82|5.82|0
1753818900000|2025-07-29 19:55:00|6.9|5.9|6.82|5.82|6.96|5.96|6.78|5.78|0
1753819200000|2025-07-29 20:00:00|6.85|5.85|6.88|5.88|6.9|5.9|6.8|5.8|0
1753819500000|2025-07-29 20:05:00|6.89|5.89|6.94|5.94|6.96|5.96|6.86|5.86|0
1753819800000|2025-07-29 20:10:00|6.95|5.95|6.95|5.95|6.95|5.95|6.93|5.93|0
1753820100000|2025-07-29 20:15:00|6.93|5.93|6.94|5.94|6.95|5.95|6.93|5.93|0
1753820400000|2025-07-29 20:20:00|6.95|5.95|6.94|5.94|6.96|5.96|6.92|5.92|0
1753820700000|2025-07-29 20:25:00|6.93|5.93|6.98|5.98|6.99|5.99|6.92|5.92|0
1753821000000|2025-07-29 20:30:00|6.99|5.99|6.99|5.99|7|6|6.98|5.98|0
1753821300000|2025-07-29 20:35:00|7|6|6.99|5.99|7|6|6.97|5.97|0
1753821600000|2025-07-29 20:40:00|6.98|5.98|6.94|5.94|6.99|5.99|6.93|5.93|0
1753821900000|2025-07-29 20:45:00|6.93|5.93|6.93|5.93|6.95|5.95|6.92|5.92|0
1753822200000|2025-07-29 20:50:00|6.94|5.94|6.94|5.94|6.94|5.94|6.92|5.92|0
1753822500000|2025-07-29 20:55:00|7.14|5.74|7.11|5.71|7.14|5.74|7.11|5.71|0
1753822800000|2025-07-29 21:00:00|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1753823100000|2025-07-29 21:05:00|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1753824300000|2025-07-29 21:25:00|7.11|5.71|7.11|5.71|7.12|5.72|7.11|5.71|0
1753825200000|2025-07-29 21:40:00|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1753825500000|2025-07-29 21:45:00|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1753825800000|2025-07-29 21:50:00|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1753826100000|2025-07-29 21:55:00|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1753826400000|2025-07-29 22:00:00|7.1|5.7|7.02|5.62|7.1|5.7|7.02|5.62|0
1753826700000|2025-07-29 22:05:00|7.03|5.63|7.05|5.65|7.06|5.66|7.01|5.61|0
1753827000000|2025-07-29 22:10:00|7.06|5.66|7.06|5.66|7.06|5.66|7.04|5.64|0
1753827300000|2025-07-29 22:15:00|7.04|5.64|7.04|5.64|7.06|5.66|7.03|5.63|0
1753827600000|2025-07-29 22:20:00|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1753827900000|2025-07-29 22:25:00|7.04|5.64|7.05|5.65|7.07|5.67|7.04|5.64|0
1753828200000|2025-07-29 22:30:00|7.06|5.66|7.05|5.65|7.06|5.66|7.04|5.64|0
1753828500000|2025-07-29 22:35:00|7.06|5.66|7.05|5.65|7.06|5.66|7.04|5.64|0
1753828800000|2025-07-29 22:40:00|7.04|5.64|7.04|5.64|7.05|5.65|7.03|5.63|0
1753829100000|2025-07-29 22:45:00|7.03|5.63|7.02|5.62|7.04|5.64|7.01|5.61|0
1753829400000|2025-07-29 22:50:00|7.01|5.61|7|5.6|7.02|5.62|7|5.6|0
1753829700000|2025-07-29 22:55:00|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1753830000000|2025-07-29 23:00:00|7.01|5.61|7.02|5.62|7.02|5.62|7|5.6|0
1753830300000|2025-07-29 23:05:00|7.01|5.61|6.99|5.59|7.01|5.61|6.99|5.59|0
1753830600000|2025-07-29 23:10:00|7|5.6|7.01|5.61|7.02|5.62|6.99|5.59|0
1753830900000|2025-07-29 23:15:00|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1753831200000|2025-07-29 23:20:00|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1753831500000|2025-07-29 23:25:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1753831800000|2025-07-29 23:30:00|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1753832100000|2025-07-29 23:35:00|6.96|5.56|6.97|5.57|6.97|5.57|6.96|5.56|0
1753832400000|2025-07-29 23:40:00|6.98|5.58|6.98|5.58|6.98|5.58|6.97|5.57|0
1753832700000|2025-07-29 23:45:00|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1753833000000|2025-07-29 23:50:00|7|5.6|7.02|5.62|7.03|5.63|7|5.6|0
1753833300000|2025-07-29 23:55:00|7.01|5.61|6.99|5.59|7.02|5.62|6.98|5.58|0
1753833600000|2025-07-30 00:00:00|6.98|5.58|6.99|5.59|7|5.6|6.97|5.57|0
1753833900000|2025-07-30 00:05:00|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1753834200000|2025-07-30 00:10:00|6.96|5.56|6.92|5.52|6.97|5.57|6.91|5.51|0
1753834500000|2025-07-30 00:15:00|6.72|5.72|6.81|5.81|6.81|5.81|6.72|5.72|0
1753834800000|2025-07-30 00:20:00|6.79|5.79|6.79|5.79|6.8|5.8|6.78|5.78|0
1753835100000|2025-07-30 00:25:00|6.8|5.8|6.78|5.78|6.8|5.8|6.77|5.77|0
1753835400000|2025-07-30 00:30:00|6.77|5.77|6.78|5.78|6.79|5.79|6.77|5.77|0
1753835700000|2025-07-30 00:35:00|6.79|5.79|6.74|5.74|6.8|5.8|6.73|5.73|0
1753836000000|2025-07-30 00:40:00|6.75|5.75|6.73|5.73|6.75|5.75|6.73|5.73|0
1753836300000|2025-07-30 00:45:00|6.72|5.72|6.73|5.73|6.75|5.75|6.72|5.72|0
1753836600000|2025-07-30 00:50:00|6.74|5.74|6.74|5.74|6.74|5.74|6.73|5.73|0
1753836900000|2025-07-30 00:55:00|6.73|5.73|6.74|5.74|6.74|5.74|6.73|5.73|0
1753837200000|2025-07-30 01:00:00|6.75|5.75|6.73|5.73|6.75|5.75|6.73|5.73|0
1753837500000|2025-07-30 01:05:00|6.74|5.74|6.75|5.75|6.76|5.76|6.72|5.72|0
1753837800000|2025-07-30 01:10:00|6.76|5.76|6.75|5.75|6.76|5.76|6.73|5.73|0
1753838100000|2025-07-30 01:15:00|6.74|5.74|6.75|5.75|6.75|5.75|6.74|5.74|0
1753838400000|2025-07-30 01:20:00|6.74|5.74|6.74|5.74|6.76|5.76|6.73|5.73|0
1753838700000|2025-07-30 01:25:00|6.73|5.73|6.74|5.74|6.75|5.75|6.73|5.73|0
1753839000000|2025-07-30 01:30:00|6.75|5.75|6.73|5.73|6.76|5.76|6.72|5.72|0
1753839300000|2025-07-30 01:35:00|6.72|5.72|6.69|5.69|6.74|5.74|6.68|5.68|0
1753839600000|2025-07-30 01:40:00|6.7|5.7|6.64|5.64|6.7|5.7|6.63|5.63|0
1753839900000|2025-07-30 01:45:00|6.65|5.65|6.69|5.69|6.7|5.7|6.64|5.64|0
1753840200000|2025-07-30 01:50:00|6.68|5.68|6.73|5.73|6.74|5.74|6.68|5.68|0
1753840500000|2025-07-30 01:55:00|6.74|5.74|6.74|5.74|6.74|5.74|6.73|5.73|0
1753840800000|2025-07-30 02:00:00|6.73|5.73|6.68|5.68|6.74|5.74|6.68|5.68|0
1753841100000|2025-07-30 02:05:00|6.69|5.69|6.68|5.68|6.69|5.69|6.68|5.68|0
1753841400000|2025-07-30 02:10:00|6.69|5.69|6.68|5.68|6.69|5.69|6.67|5.67|0
1753841700000|2025-07-30 02:15:00|6.69|5.69|6.69|5.69|6.7|5.7|6.68|5.68|0
1753842000000|2025-07-30 02:20:00|6.68|5.68|6.68|5.68|6.7|5.7|6.68|5.68|0
1753842300000|2025-07-30 02:25:00|6.7|5.7|6.68|5.68|6.71|5.71|6.68|5.68|0
1753842600000|2025-07-30 02:30:00|6.69|5.69|6.69|5.69|6.7|5.7|6.68|5.68|0
1753842900000|2025-07-30 02:35:00|6.7|5.7|6.73|5.73|6.74|5.74|6.68|5.68|0
1753843200000|2025-07-30 02:40:00|6.72|5.72|6.73|5.73|6.74|5.74|6.72|5.72|0
1753843500000|2025-07-30 02:45:00|6.72|5.72|6.73|5.73|6.74|5.74|6.72|5.72|0
1753843800000|2025-07-30 02:50:00|6.74|5.74|6.74|5.74|6.74|5.74|6.72|5.72|0
1753844100000|2025-07-30 02:55:00|6.75|5.75|6.74|5.74|6.75|5.75|6.73|5.73|0
1753844400000|2025-07-30 03:00:00|6.73|5.73|6.74|5.74|6.75|5.75|6.72|5.72|0
1753844700000|2025-07-30 03:05:00|6.73|5.73|6.69|5.69|6.74|5.74|6.68|5.68|0
1753845000000|2025-07-30 03:10:00|6.68|5.68|6.65|5.65|6.69|5.69|6.59|5.59|0
1753845300000|2025-07-30 03:15:00|6.64|5.64|6.64|5.64|6.66|5.66|6.63|5.63|0
1753845600000|2025-07-30 03:20:00|6.63|5.63|6.64|5.64|6.65|5.65|6.63|5.63|0
1753845900000|2025-07-30 03:25:00|6.63|5.63|6.64|5.64|6.65|5.65|6.63|5.63|0
1753846200000|2025-07-30 03:30:00|6.65|5.65|6.64|5.64|6.65|5.65|6.64|5.64|0
1753846500000|2025-07-30 03:35:00|6.63|5.63|6.64|5.64|6.65|5.65|6.62|5.62|0
1753846800000|2025-07-30 03:40:00|6.63|5.63|6.65|5.65|6.66|5.66|6.62|5.62|0
1753847100000|2025-07-30 03:45:00|6.66|5.66|6.69|5.69|6.7|5.7|6.64|5.64|0
1753847400000|2025-07-30 03:50:00|6.7|5.7|6.69|5.69|6.7|5.7|6.68|5.68|0
1753847700000|2025-07-30 03:55:00|6.68|5.68|6.7|5.7|6.7|5.7|6.68|5.68|0
1753848000000|2025-07-30 04:00:00|6.69|5.69|6.7|5.7|6.7|5.7|6.68|5.68|0
1753848300000|2025-07-30 04:05:00|6.68|5.68|6.69|5.69|6.7|5.7|6.68|5.68|0
1753848600000|2025-07-30 04:10:00|6.7|5.7|6.68|5.68|6.7|5.7|6.67|5.67|0
1753848900000|2025-07-30 04:15:00|6.69|5.69|6.69|5.69|6.7|5.7|6.68|5.68|0
1753849200000|2025-07-30 04:20:00|6.68|5.68|6.69|5.69|6.69|5.69|6.68|5.68|0
1753849500000|2025-07-30 04:25:00|6.68|5.68|6.68|5.68|6.69|5.69|6.68|5.68|0
1753849800000|2025-07-30 04:30:00|6.69|5.69|6.69|5.69|6.7|5.7|6.69|5.69|0
1753850100000|2025-07-30 04:35:00|6.68|5.68|6.69|5.69|6.69|5.69|6.68|5.68|0
1753850400000|2025-07-30 04:40:00|6.68|5.68|6.69|5.69|6.69|5.69|6.67|5.67|0
1753850700000|2025-07-30 04:45:00|6.7|5.7|6.7|5.7|6.7|5.7|6.68|5.68|0
1753851000000|2025-07-30 04:50:00|6.69|5.69|6.68|5.68|6.69|5.69|6.68|5.68|0
1753851300000|2025-07-30 04:55:00|6.69|5.69|6.69|5.69|6.69|5.69|6.68|5.68|0
1753851600000|2025-07-30 05:00:00|6.67|5.67|6.69|5.69|6.69|5.69|6.67|5.67|0
1753851900000|2025-07-30 05:05:00|6.68|5.68|6.69|5.69|6.71|5.71|6.68|5.68|0
1753852200000|2025-07-30 05:10:00|6.68|5.68|6.69|5.69|6.7|5.7|6.68|5.68|0
1753852500000|2025-07-30 05:15:00|6.68|5.68|6.69|5.69|6.69|5.69|6.68|5.68|0
1753852800000|2025-07-30 05:20:00|6.68|5.68|6.67|5.67|6.69|5.69|6.67|5.67|0
1753853100000|2025-07-30 05:25:00|6.68|5.68|6.7|5.7|6.7|5.7|6.67|5.67|0
1753853400000|2025-07-30 05:30:00|6.65|5.65|6.63|5.63|6.69|5.69|6.63|5.63|0
1753853700000|2025-07-30 05:35:00|6.62|5.62|6.64|5.64|6.64|5.64|6.62|5.62|0
1753854000000|2025-07-30 05:40:00|6.65|5.65|6.65|5.65|6.65|5.65|6.62|5.62|0
1753854300000|2025-07-30 05:45:00|6.64|5.64|6.63|5.63|6.65|5.65|6.63|5.63|0
1753854600000|2025-07-30 05:50:00|6.64|5.64|6.64|5.64|6.64|5.64|6.63|5.63|0
1753854900000|2025-07-30 05:55:00|6.63|5.63|6.65|5.65|6.65|5.65|6.63|5.63|0
1753855200000|2025-07-30 06:00:00|6.66|5.66|6.59|5.59|6.66|5.66|6.58|5.58|0
1753855500000|2025-07-30 06:05:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1753855800000|2025-07-30 06:10:00|6.58|5.58|6.6|5.6|6.61|5.61|6.58|5.58|0
1753856100000|2025-07-30 06:15:00|6.59|5.59|6.59|5.59|6.6|5.6|6.58|5.58|0
1753856400000|2025-07-30 06:20:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1753856700000|2025-07-30 06:25:00|6.58|5.58|6.59|5.59|6.59|5.59|6.57|5.57|0
1753857000000|2025-07-30 06:30:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1753857300000|2025-07-30 06:35:00|6.58|5.58|6.59|5.59|6.61|5.61|6.58|5.58|0
1753857600000|2025-07-30 06:40:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1753857900000|2025-07-30 06:45:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1753858200000|2025-07-30 06:50:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1753858500000|2025-07-30 06:55:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1753858800000|2025-07-30 07:00:00|6.58|5.58|6.6|5.6|6.61|5.61|6.57|5.57|0
1753859100000|2025-07-30 07:05:00|6.59|5.59|6.65|5.65|6.65|5.65|6.57|5.57|0
1753859400000|2025-07-30 07:10:00|6.64|5.64|6.65|5.65|6.66|5.66|6.62|5.62|0
1753859700000|2025-07-30 07:15:00|6.66|5.66|6.7|5.7|6.7|5.7|6.63|5.63|0
1753860000000|2025-07-30 07:20:00|6.71|5.71|6.7|5.7|6.72|5.72|6.67|5.67|0
1753860300000|2025-07-30 07:25:00|6.69|5.69|6.63|5.63|6.7|5.7|6.63|5.63|0
1753860600000|2025-07-30 07:30:00|6.64|5.64|6.6|5.6|6.65|5.65|6.57|5.57|0
1753860900000|2025-07-30 07:35:00|6.59|5.59|6.64|5.64|6.65|5.65|6.57|5.57|0
1753861200000|2025-07-30 07:40:00|6.63|5.63|6.59|5.59|6.64|5.64|6.56|5.56|0
1753861500000|2025-07-30 07:45:00|6.58|5.58|6.58|5.58|6.6|5.6|6.57|5.57|0
1753861800000|2025-07-30 07:50:00|6.59|5.59|6.59|5.59|6.6|5.6|6.57|5.57|0
1753862100000|2025-07-30 07:55:00|6.6|5.6|6.59|5.59|6.6|5.6|6.57|5.57|0
1753862400000|2025-07-30 08:00:00|6.6|5.6|6.59|5.59|6.61|5.61|6.58|5.58|0
1753862700000|2025-07-30 08:05:00|6.6|5.6|6.6|5.6|6.61|5.61|6.58|5.58|0
1753863000000|2025-07-30 08:10:00|6.61|5.61|6.58|5.58|6.62|5.62|6.57|5.57|0
1753863300000|2025-07-30 08:15:00|6.57|5.57|6.6|5.6|6.6|5.6|6.57|5.57|0
1753863600000|2025-07-30 08:20:00|6.59|5.59|6.69|5.69|6.72|5.72|6.59|5.59|0
1753863900000|2025-07-30 08:25:00|6.7|5.7|6.69|5.69|6.71|5.71|6.68|5.68|0
1753864200000|2025-07-30 08:30:00|6.7|5.7|6.73|5.73|6.75|5.75|6.67|5.67|0
1753864500000|2025-07-30 08:35:00|6.74|5.74|6.73|5.73|6.75|5.75|6.72|5.72|0
1753864800000|2025-07-30 08:40:00|6.74|5.74|6.69|5.69|6.75|5.75|6.69|5.69|0
1753865100000|2025-07-30 08:45:00|6.7|5.7|6.69|5.69|6.71|5.71|6.67|5.67|0
1753865400000|2025-07-30 08:50:00|6.7|5.7|6.69|5.69|6.7|5.7|6.68|5.68|0
1753865700000|2025-07-30 08:55:00|6.7|5.7|6.7|5.7|6.7|5.7|6.67|5.67|0
1753866000000|2025-07-30 09:00:00|6.69|5.69|6.64|5.64|6.69|5.69|6.63|5.63|0
1753866300000|2025-07-30 09:05:00|6.63|5.63|6.59|5.59|6.64|5.64|6.58|5.58|0
1753866600000|2025-07-30 09:10:00|6.6|5.6|6.59|5.59|6.6|5.6|6.59|5.59|0
1753866900000|2025-07-30 09:15:00|6.58|5.58|6.49|5.49|6.6|5.6|6.49|5.49|0
1753867200000|2025-07-30 09:20:00|6.5|5.5|6.5|5.5|6.51|5.51|6.49|5.49|0
1753867500000|2025-07-30 09:25:00|6.49|5.49|6.5|5.5|6.54|5.54|6.48|5.48|0
1753867800000|2025-07-30 09:30:00|6.49|5.49|6.54|5.54|6.56|5.56|6.49|5.49|0
1753868100000|2025-07-30 09:35:00|6.55|5.55|6.54|5.54|6.56|5.56|6.54|5.54|0
1753868400000|2025-07-30 09:40:00|6.53|5.53|6.55|5.55|6.55|5.55|6.53|5.53|0
1753868700000|2025-07-30 09:45:00|6.54|5.54|6.59|5.59|6.59|5.59|6.53|5.53|0
1753869000000|2025-07-30 09:50:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1753869300000|2025-07-30 09:55:00|6.6|5.6|6.54|5.54|6.61|5.61|6.53|5.53|0
1753869600000|2025-07-30 10:00:00|6.53|5.53|6.49|5.49|6.55|5.55|6.48|5.48|0
1753869900000|2025-07-30 10:05:00|6.5|5.5|6.5|5.5|6.51|5.51|6.48|5.48|0
1753870200000|2025-07-30 10:10:00|6.49|5.49|6.49|5.49|6.5|5.5|6.48|5.48|0
1753870500000|2025-07-30 10:15:00|6.48|5.48|6.49|5.49|6.5|5.5|6.48|5.48|0
1753870800000|2025-07-30 10:20:00|6.48|5.48|6.49|5.49|6.5|5.5|6.48|5.48|0
1753871100000|2025-07-30 10:25:00|6.5|5.5|6.54|5.54|6.56|5.56|6.5|5.5|0
1753871400000|2025-07-30 10:30:00|6.55|5.55|6.55|5.55|6.56|5.56|6.54|5.54|0
1753871700000|2025-07-30 10:35:00|6.54|5.54|6.44|5.44|6.55|5.55|6.44|5.44|0
1753872000000|2025-07-30 10:40:00|6.45|5.45|6.45|5.45|6.46|5.46|6.44|5.44|0
1753872300000|2025-07-30 10:45:00|6.44|5.44|6.44|5.44|6.45|5.45|6.44|5.44|0
1753872600000|2025-07-30 10:50:00|6.45|5.45|6.45|5.45|6.45|5.45|6.44|5.44|0
1753872900000|2025-07-30 10:55:00|6.46|5.46|6.44|5.44|6.46|5.46|6.44|5.44|0
1753873200000|2025-07-30 11:00:00|6.45|5.45|6.45|5.45|6.45|5.45|6.44|5.44|0
1753873500000|2025-07-30 11:05:00|6.46|5.46|6.44|5.44|6.46|5.46|6.43|5.43|0
1753873800000|2025-07-30 11:10:00|6.43|5.43|6.46|5.46|6.46|5.46|6.43|5.43|0
1753874100000|2025-07-30 11:15:00|6.45|5.45|6.45|5.45|6.46|5.46|6.43|5.43|0
1753874400000|2025-07-30 11:20:00|6.44|5.44|6.44|5.44|6.46|5.46|6.44|5.44|0
1753874700000|2025-07-30 11:25:00|6.43|5.43|6.39|5.39|6.45|5.45|6.39|5.39|0
1753875000000|2025-07-30 11:30:00|6.38|5.38|6.39|5.39|6.4|5.4|6.38|5.38|0
1753875300000|2025-07-30 11:35:00|6.38|5.38|6.35|5.35|6.4|5.4|6.34|5.34|0
1753875600000|2025-07-30 11:40:00|6.34|5.34|6.44|5.44|6.45|5.45|6.34|5.34|0
1753875900000|2025-07-30 11:45:00|6.43|5.43|6.39|5.39|6.45|5.45|6.37|5.37|0
1753876200000|2025-07-30 11:50:00|6.38|5.38|6.35|5.35|6.41|5.41|6.33|5.33|0
1753876500000|2025-07-30 11:55:00|6.34|5.34|6.39|5.39|6.4|5.4|6.34|5.34|0
1753876800000|2025-07-30 12:00:00|6.4|5.4|6.45|5.45|6.46|5.46|6.39|5.39|0
1753877100000|2025-07-30 12:05:00|6.44|5.44|6.57|5.57|6.57|5.57|6.43|5.43|0
1753877400000|2025-07-30 12:10:00|6.51|5.51|6.6|5.4|6.71|5.53|6.51|5.38|0
1753877700000|2025-07-30 12:15:00|6.57|5.38|6.65|5.44|6.71|5.49|6.56|5.37|0
1753878000000|2025-07-30 12:20:00|6.66|5.45|6.65|5.44|6.68|5.46|6.63|5.42|0
1753878300000|2025-07-30 12:25:00|6.64|5.43|6.55|5.55|6.65|5.56|6.5|5.39|0
1753878600000|2025-07-30 12:30:00|5.59|4.59|6.53|5.53|6.57|5.57|5.5|4.5|0
1753878900000|2025-07-30 12:35:00|6.54|5.54|6.49|5.49|6.57|5.57|6.47|5.47|0
1753879200000|2025-07-30 12:40:00|6.48|5.48|6.5|5.5|6.51|5.51|6.47|5.47|0
1753879500000|2025-07-30 12:45:00|6.51|5.51|6.51|5.51|6.51|5.51|6.48|5.48|0
1753879800000|2025-07-30 12:50:00|6.45|5.45|6.44|5.44|6.46|5.46|6.43|5.43|0
1753880100000|2025-07-30 12:55:00|6.45|5.45|6.45|5.45|6.47|5.47|6.43|5.43|0
1753880400000|2025-07-30 13:00:00|6.14|5.14|6.55|5.55|6.56|5.56|5.75|4.75|0
1753880700000|2025-07-30 13:05:00|6.56|5.56|6.54|5.54|6.57|5.57|6.51|5.51|0
1753881000000|2025-07-30 13:10:00|6.55|5.55|6.53|5.53|6.56|5.56|6.53|5.53|0
1753881300000|2025-07-30 13:15:00|6.54|5.54|6.45|5.45|6.56|5.56|6.43|5.43|0
1753881600000|2025-07-30 13:20:00|6.44|5.44|6.65|5.25|6.66|5.46|6.43|5.25|0
1753881900000|2025-07-30 13:25:00|6.66|5.26|6.63|5.23|6.67|5.27|6.61|5.21|0
1753882200000|2025-07-30 13:30:00|6.43|5.43|6.55|5.55|6.67|5.67|6.43|5.43|0
1753882500000|2025-07-30 13:35:00|6.54|5.54|6.59|5.59|6.61|5.61|6.51|5.51|0
1753882800000|2025-07-30 13:40:00|6.6|5.6|6.54|5.54|6.62|5.62|6.51|5.51|0
1753883100000|2025-07-30 13:45:00|6.53|5.53|6.59|5.59|6.62|5.62|6.48|5.48|0
1753883400000|2025-07-30 13:50:00|6.6|5.6|6.69|5.69|6.73|5.73|6.59|5.59|0
1753883700000|2025-07-30 13:55:00|6.68|5.68|6.67|5.67|6.72|5.72|6.64|5.64|0
1753884000000|2025-07-30 14:00:00|6.65|5.65|6.69|5.69|6.73|5.73|6.61|5.61|0
1753884300000|2025-07-30 14:05:00|6.68|5.68|6.65|5.65|6.7|5.7|6.63|5.63|0
1753884600000|2025-07-30 14:10:00|6.64|5.64|6.59|5.59|6.66|5.66|6.58|5.58|0
1753884900000|2025-07-30 14:15:00|6.58|5.58|6.54|5.54|6.6|5.6|6.5|5.5|0
1753885200000|2025-07-30 14:20:00|6.55|5.55|6.39|5.39|6.56|5.56|6.35|5.35|0
1753885500000|2025-07-30 14:25:00|6.41|5.41|6.44|5.44|6.46|5.46|6.38|5.38|0
1753885800000|2025-07-30 14:30:00|6.43|5.43|6.51|5.51|6.52|5.52|6.38|5.38|0
1753886100000|2025-07-30 14:35:00|6.5|5.5|6.49|5.49|6.51|5.51|6.47|5.47|0
1753886400000|2025-07-30 14:40:00|6.5|5.5|6.49|5.49|6.52|5.52|6.47|5.47|0
1753886700000|2025-07-30 14:45:00|6.5|5.5|6.55|5.55|6.55|5.55|6.48|5.48|0
1753887000000|2025-07-30 14:50:00|6.54|5.54|6.51|5.51|6.59|5.59|6.47|5.47|0
1753887300000|2025-07-30 14:55:00|6.49|5.49|6.6|5.6|6.6|5.6|6.48|5.48|0
1753887600000|2025-07-30 15:00:00|6.59|5.59|6.61|5.61|6.66|5.66|6.58|5.58|0
1753887900000|2025-07-30 15:05:00|6.6|5.6|6.68|5.68|6.72|5.72|6.58|5.58|0
1753888200000|2025-07-30 15:10:00|6.69|5.69|6.84|5.84|6.85|5.85|6.68|5.68|0
1753888500000|2025-07-30 15:15:00|6.85|5.85|6.78|5.78|6.87|5.87|6.77|5.77|0
1753888800000|2025-07-30 15:20:00|6.79|5.79|6.74|5.74|6.8|5.8|6.36|5.36|0
1753889100000|2025-07-30 15:25:00|6.75|5.75|6.81|5.81|6.81|5.81|6.73|5.73|0
1753889400000|2025-07-30 15:30:00|6.79|5.79|6.84|5.84|6.86|5.86|6.76|5.76|0
1753889700000|2025-07-30 15:35:00|6.83|5.83|6.78|5.78|6.83|5.83|6.77|5.77|0
1753890000000|2025-07-30 15:40:00|6.79|5.79|6.69|5.69|6.8|5.8|6.67|5.67|0
1753890300000|2025-07-30 15:45:00|6.7|5.7|6.69|5.69|6.71|5.71|6.67|5.67|0
1753890600000|2025-07-30 15:50:00|6.68|5.68|6.54|5.54|6.71|5.71|6.54|5.54|0
1753890900000|2025-07-30 15:55:00|6.55|5.55|6.49|5.49|6.56|5.56|6.49|5.49|0
1753891200000|2025-07-30 16:00:00|6.48|5.48|6.49|5.49|6.52|5.52|6.47|5.47|0
1753891500000|2025-07-30 16:05:00|6.5|5.5|6.5|5.5|6.5|5.5|6.47|5.47|0
1753891800000|2025-07-30 16:10:00|6.49|5.49|6.5|5.5|6.52|5.52|6.48|5.48|0
1753892100000|2025-07-30 16:15:00|6.49|5.49|6.44|5.44|6.5|5.5|6.42|5.42|0
1753892400000|2025-07-30 16:20:00|6.43|5.43|6.45|5.45|6.46|5.46|6.42|5.42|0
1753892700000|2025-07-30 16:25:00|6.46|5.46|6.49|5.49|6.52|5.52|6.45|5.45|0
1753893000000|2025-07-30 16:30:00|6.48|5.48|6.49|5.49|6.51|5.51|6.48|5.48|0
1753893300000|2025-07-30 16:35:00|6.5|5.5|6.5|5.5|6.52|5.52|6.47|5.47|0
1753893600000|2025-07-30 16:40:00|6.49|5.49|6.6|5.4|6.61|5.52|6.49|5.38|0
1753893900000|2025-07-30 16:45:00|6.59|5.39|6.6|5.4|6.65|5.44|6.58|5.38|0
1753894200000|2025-07-30 16:50:00|6.59|5.39|6.61|5.41|6.62|5.41|6.58|5.38|0
1753894500000|2025-07-30 16:55:00|6.6|5.4|6.65|5.44|6.66|5.45|6.57|5.38|0
1753894800000|2025-07-30 17:00:00|6.66|5.45|6.6|5.4|6.66|5.45|6.59|5.39|0
1753895100000|2025-07-30 17:05:00|6.59|5.39|6.61|5.41|6.62|5.41|6.59|5.39|0
1753895400000|2025-07-30 17:10:00|6.6|5.4|6.65|5.44|6.71|5.49|6.59|5.39|0
1753895700000|2025-07-30 17:15:00|6.64|5.45|6.7|5.48|6.7|5.49|6.63|5.43|0
1753896000000|2025-07-30 17:20:00|6.69|5.49|6.7|5.48|6.71|5.49|6.64|5.44|0
1753896300000|2025-07-30 17:25:00|6.71|5.49|6.7|5.48|6.71|5.49|6.64|5.43|0
1753896600000|2025-07-30 17:30:00|6.71|5.49|6.49|5.49|6.72|5.61|6.48|5.47|0
1753896900000|2025-07-30 17:35:00|6.5|5.5|6.59|5.59|6.6|5.6|6.49|5.49|0
1753897200000|2025-07-30 17:40:00|6.58|5.58|6.5|5.5|6.59|5.59|6.47|5.47|0
1753897500000|2025-07-30 17:45:00|6.51|5.51|6.5|5.5|6.52|5.52|6.49|5.49|0
1753897800000|2025-07-30 17:50:00|6.51|5.51|6.5|5.5|6.51|5.51|6.47|5.47|0
1753898100000|2025-07-30 17:55:00|6.49|5.49|6.45|5.45|6.51|5.51|6.43|5.43|0
1753898400000|2025-07-30 18:00:00|6.46|5.46|6.54|5.54|6.62|5.62|5.93|4.93|0
1753898700000|2025-07-30 18:05:00|6.56|5.56|6.43|5.43|6.56|5.56|6.43|5.43|0
1753899000000|2025-07-30 18:10:00|6.41|5.41|6.5|5.5|6.51|5.51|6.4|5.4|0
1753899300000|2025-07-30 18:15:00|6.49|5.49|6.49|5.49|6.52|5.52|6.48|5.48|0
1753899600000|2025-07-30 18:20:00|6.5|5.5|6.44|5.44|6.52|5.52|6.42|5.42|0
1753899900000|2025-07-30 18:25:00|6.43|5.43|6.35|5.35|6.47|5.47|6.33|5.33|0
1753900200000|2025-07-30 18:30:00|6.34|5.34|6.27|5.27|6.37|5.37|6.26|5.26|0
1753900500000|2025-07-30 18:35:00|6.24|5.24|6.42|5.42|6.47|5.47|6.2|5.2|0
1753900800000|2025-07-30 18:40:00|6.43|5.43|6.45|5.45|6.58|5.58|6.39|5.39|0
1753901100000|2025-07-30 18:45:00|6.44|5.44|6.61|5.61|6.62|5.62|6.31|5.31|0
1753901400000|2025-07-30 18:50:00|6.62|5.62|6.82|5.82|6.86|5.86|6.62|5.62|0
1753901700000|2025-07-30 18:55:00|6.83|5.83|7.56|6.19|7.56|6.42|6.77|5.77|0
1753902000000|2025-07-30 19:00:00|7.59|6.21|7.83|6.41|7.88|6.44|7.5|6.14|0
1753902300000|2025-07-30 19:05:00|7.84|6.42|7.32|5.99|7.89|6.46|7.28|5.95|0
1753902600000|2025-07-30 19:10:00|7.31|5.98|7.03|5.75|7.4|6.05|6.93|5.67|0
1753902900000|2025-07-30 19:15:00|7.02|5.74|7.24|5.92|7.3|5.97|6.95|5.69|0
1753903200000|2025-07-30 19:20:00|7.25|5.93|7.51|6.15|7.51|6.15|7.19|5.89|0
1753903500000|2025-07-30 19:25:00|7.48|6.12|7.54|6.17|7.67|6.28|7.37|6.03|0
1753903800000|2025-07-30 19:30:00|7.53|6.16|7.28|5.96|7.59|6.21|7.22|5.91|0
1753904100000|2025-07-30 19:35:00|7.29|5.97|7.34|6.01|7.41|6.06|7.25|5.93|0
1753904400000|2025-07-30 19:40:00|7.35|6.02|7.4|6.06|7.45|6.09|7.25|5.94|0
1753904700000|2025-07-30 19:45:00|7.39|6.04|7.2|5.89|7.39|6.04|7.15|5.85|0
1753905000000|2025-07-30 19:50:00|7.14|5.84|7.03|5.75|7.17|5.86|7.02|5.75|0
1753905300000|2025-07-30 19:55:00|7.09|5.8|6.67|5.67|7.16|5.86|6.65|5.53|0
1753905600000|2025-07-30 20:00:00|6.75|5.75|6.45|5.45|6.78|5.78|6.2|5.2|0
1753905900000|2025-07-30 20:05:00|6.34|5.34|6.33|5.33|6.42|5.42|6.15|5.15|0
1753906200000|2025-07-30 20:10:00|6.31|5.31|6.12|5.12|6.32|5.32|6.07|5.07|0
1753906500000|2025-07-30 20:15:00|6.16|5.16|6.25|5.25|6.33|5.33|6.07|5.07|0
1753906800000|2025-07-30 20:20:00|6.24|5.24|6.04|5.04|6.25|5.25|6.02|5.02|0
1753907100000|2025-07-30 20:25:00|6.05|5.05|6.05|5.05|6.08|5.08|6.03|5.03|0
1753907400000|2025-07-30 20:30:00|6.06|5.06|6.05|5.05|6.09|5.09|6.03|5.03|0
1753907700000|2025-07-30 20:35:00|6.06|5.06|6.05|5.05|6.07|5.07|6.03|5.03|0
1753908000000|2025-07-30 20:40:00|6.06|5.06|6.05|5.05|6.07|5.07|6.04|5.04|0
1753908300000|2025-07-30 20:45:00|6.06|5.06|6.06|5.06|6.07|5.07|6.04|5.04|0
1753908600000|2025-07-30 20:50:00|6.05|5.05|6.06|5.06|6.07|5.07|6.04|5.04|0
1753908900000|2025-07-30 20:55:00|6.25|4.85|6.26|4.86|6.27|4.87|6.24|4.84|0
1753909200000|2025-07-30 21:00:00|6.25|4.85|6.26|4.86|6.26|4.86|6.24|4.84|0
1753909500000|2025-07-30 21:05:00|6.25|4.85|6.24|4.84|6.26|4.86|6.22|4.82|0
1753909800000|2025-07-30 21:10:00|6.23|4.83|6.24|4.84|6.26|4.86|6.23|4.83|0
1753910100000|2025-07-30 21:15:00|6.25|4.85|6.22|4.82|6.26|4.86|6.22|4.82|0
1753910400000|2025-07-30 21:20:00|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1753910700000|2025-07-30 21:25:00|6.2|4.8|6.2|4.8|6.2|4.8|6.17|4.77|0
1753911000000|2025-07-30 21:30:00|6.18|4.78|6.18|4.78|6.2|4.8|6.17|4.77|0
1753911300000|2025-07-30 21:35:00|6.19|4.79|6.2|4.8|6.2|4.8|6.17|4.77|0
1753911600000|2025-07-30 21:40:00|6.19|4.79|6.13|4.73|6.19|4.79|6.11|4.71|0
1753911900000|2025-07-30 21:45:00|6.14|4.74|6.13|4.73|6.14|4.74|6.11|4.71|0
1753912200000|2025-07-30 21:50:00|6.14|4.74|6.11|4.71|6.15|4.75|6.07|4.67|0
1753912500000|2025-07-30 21:55:00|6.12|4.72|6.01|4.61|6.12|4.72|5.98|4.58|0
1753912800000|2025-07-30 22:00:00|6.05|4.65|6.04|4.64|6.13|4.73|6.02|4.62|0
1753913100000|2025-07-30 22:05:00|6.03|4.63|6.09|4.69|6.11|4.71|6.02|4.62|0
1753913400000|2025-07-30 22:10:00|6.1|4.7|6.06|4.66|6.11|4.71|6.06|4.66|0
1753913700000|2025-07-30 22:15:00|6.07|4.67|6.02|4.62|6.09|4.69|5.99|4.59|0
1753914000000|2025-07-30 22:20:00|6.03|4.63|6.04|4.64|6.05|4.65|6.02|4.62|0
1753914300000|2025-07-30 22:25:00|6.05|4.65|6.04|4.64|6.05|4.65|6.03|4.63|0
1753914600000|2025-07-30 22:30:00|6.03|4.63|5.98|4.58|6.03|4.63|5.97|4.57|0
1753914900000|2025-07-30 22:35:00|5.97|4.57|5.95|4.55|5.98|4.58|5.95|4.55|0
1753915200000|2025-07-30 22:40:00|5.96|4.56|5.91|4.51|5.96|4.56|5.9|4.5|0
1753915500000|2025-07-30 22:45:00|5.92|4.52|5.91|4.51|5.93|4.53|5.91|4.51|0
1753915800000|2025-07-30 22:50:00|5.9|4.5|5.93|4.53|5.94|4.54|5.9|4.5|0
1753916100000|2025-07-30 22:55:00|5.92|4.52|5.91|4.51|5.93|4.53|5.91|4.51|0
1753916400000|2025-07-30 23:00:00|5.92|4.52|5.91|4.51|5.92|4.52|5.89|4.49|0
1753916700000|2025-07-30 23:05:00|5.9|4.5|5.88|4.48|5.9|4.5|5.88|4.48|0
1753917000000|2025-07-30 23:10:00|5.87|4.47|5.84|4.44|5.87|4.47|5.84|4.44|0
1753917300000|2025-07-30 23:15:00|5.85|4.45|5.88|4.48|5.89|4.49|5.85|4.45|0
1753917600000|2025-07-30 23:20:00|5.89|4.49|5.9|4.5|5.91|4.51|5.89|4.49|0
1753917900000|2025-07-30 23:25:00|5.89|4.49|5.89|4.49|5.91|4.51|5.89|4.49|0
1753918200000|2025-07-30 23:30:00|5.9|4.5|5.9|4.5|5.9|4.5|5.88|4.48|0
1753918500000|2025-07-30 23:35:00|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1753918800000|2025-07-30 23:40:00|5.88|4.48|5.87|4.47|5.89|4.49|5.87|4.47|0
1753919100000|2025-07-30 23:45:00|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1753919400000|2025-07-30 23:50:00|5.88|4.48|5.88|4.48|5.89|4.49|5.87|4.47|0
1753919700000|2025-07-30 23:55:00|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1753920000000|2025-07-31 00:00:00|5.92|4.52|5.92|4.52|5.94|4.54|5.91|4.51|0
1753920300000|2025-07-31 00:05:00|5.93|4.53|5.94|4.54|5.96|4.56|5.92|4.52|0
1753920600000|2025-07-31 00:10:00|5.95|4.55|5.94|4.54|5.96|4.56|5.93|4.53|0
1753920900000|2025-07-31 00:15:00|5.93|4.53|5.77|4.77|6.34|4.94|5.73|4.53|0
1753921200000|2025-07-31 00:20:00|5.76|4.76|5.75|4.75|5.78|4.78|5.74|4.74|0
1753921500000|2025-07-31 00:25:00|5.76|4.76|5.76|4.76|5.77|4.77|5.75|4.75|0
1753921800000|2025-07-31 00:30:00|5.77|4.77|5.76|4.76|5.78|4.78|5.75|4.75|0
1753922100000|2025-07-31 00:35:00|5.77|4.77|5.7|4.7|5.77|4.77|5.7|4.7|0
1753922400000|2025-07-31 00:40:00|5.71|4.71|5.71|4.71|5.72|4.72|5.69|4.69|0
1753922700000|2025-07-31 00:45:00|5.72|4.72|5.67|4.67|5.73|4.73|5.65|4.65|0
1753923000000|2025-07-31 00:50:00|5.66|4.66|5.67|4.67|5.68|4.68|5.65|4.65|0
1753923300000|2025-07-31 00:55:00|5.68|4.68|5.65|4.65|5.68|4.68|5.65|4.65|0
1753923600000|2025-07-31 01:00:00|5.66|4.66|5.66|4.66|5.67|4.67|5.64|4.64|0
1753923900000|2025-07-31 01:05:00|5.67|4.67|5.67|4.67|5.67|4.67|5.65|4.65|0
1753924200000|2025-07-31 01:10:00|5.66|4.66|5.66|4.66|5.67|4.67|5.65|4.65|0
1753924500000|2025-07-31 01:15:00|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1753924800000|2025-07-31 01:20:00|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1753925100000|2025-07-31 01:25:00|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1753925400000|2025-07-31 01:30:00|5.65|4.65|5.67|4.67|5.68|4.68|5.6|4.6|0
1753925700000|2025-07-31 01:35:00|5.66|4.66|5.65|4.65|5.67|4.67|5.65|4.65|0
1753926000000|2025-07-31 01:40:00|5.64|4.64|5.66|4.66|5.67|4.67|5.64|4.64|0
1753926300000|2025-07-31 01:45:00|5.65|4.65|5.66|4.66|5.68|4.68|5.65|4.65|0
1753926600000|2025-07-31 01:50:00|5.65|4.65|5.66|4.66|5.68|4.68|5.65|4.65|0
1753926900000|2025-07-31 01:55:00|5.67|4.67|5.66|4.66|5.68|4.68|5.65|4.65|0
1753927200000|2025-07-31 02:00:00|5.65|4.65|5.66|4.66|5.67|4.67|5.65|4.65|0
1753927500000|2025-07-31 02:05:00|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1753927800000|2025-07-31 02:10:00|5.65|4.65|5.66|4.66|5.67|4.67|5.65|4.65|0
1753928100000|2025-07-31 02:15:00|5.67|4.67|5.65|4.65|5.67|4.67|5.65|4.65|0
1753928400000|2025-07-31 02:20:00|5.66|4.66|5.66|4.66|5.67|4.67|5.65|4.65|0
1753928700000|2025-07-31 02:25:00|5.67|4.67|5.61|4.61|5.67|4.67|5.61|4.61|0
1753929300000|2025-07-31 02:35:00|5.6|4.6|5.55|4.55|5.62|4.62|5.55|4.55|0
1753929600000|2025-07-31 02:40:00|5.56|4.56|5.57|4.57|5.57|4.57|5.55|4.55|0
1753929900000|2025-07-31 02:45:00|5.56|4.56|5.56|4.56|5.56|4.56|5.55|4.55|0
1753930200000|2025-07-31 02:50:00|5.55|4.55|5.56|4.56|5.57|4.57|5.55|4.55|0
1753930500000|2025-07-31 02:55:00|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1753930800000|2025-07-31 03:00:00|5.57|4.57|5.55|4.55|5.57|4.57|5.55|4.55|0
1753931100000|2025-07-31 03:05:00|5.56|4.56|5.56|4.56|5.57|4.57|5.56|4.56|0
1753931400000|2025-07-31 03:10:00|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1753931700000|2025-07-31 03:15:00|5.57|4.57|5.57|4.57|5.57|4.57|5.55|4.55|0
1753932000000|2025-07-31 03:20:00|5.58|4.58|5.57|4.57|5.58|4.58|5.56|4.56|0
1753932300000|2025-07-31 03:25:00|5.56|4.56|5.56|4.56|5.57|4.57|5.56|4.56|0
1753932600000|2025-07-31 03:30:00|5.57|4.57|5.57|4.57|5.57|4.57|5.55|4.55|0
1753932900000|2025-07-31 03:35:00|5.58|4.58|5.57|4.57|5.58|4.58|5.56|4.56|0
1753933200000|2025-07-31 03:40:00|5.56|4.56|5.56|4.56|5.57|4.57|5.55|4.55|0
1753933500000|2025-07-31 03:45:00|5.55|4.55|5.56|4.56|5.56|4.56|5.55|4.55|0
1753933800000|2025-07-31 03:50:00|5.55|4.55|5.56|4.56|5.57|4.57|5.55|4.55|0
1753934100000|2025-07-31 03:55:00|5.57|4.57|5.56|4.56|5.57|4.57|5.55|4.55|0
1753934400000|2025-07-31 04:00:00|5.57|4.57|5.56|4.56|5.57|4.57|5.56|4.56|0
1753934700000|2025-07-31 04:05:00|5.55|4.55|5.56|4.56|5.57|4.57|5.55|4.55|0
1753935000000|2025-07-31 04:10:00|5.55|4.55|5.56|4.56|5.58|4.58|5.55|4.55|0
1753935300000|2025-07-31 04:15:00|5.57|4.57|5.56|4.56|5.57|4.57|5.55|4.55|0
1753935600000|2025-07-31 04:20:00|5.55|4.55|5.56|4.56|5.56|4.56|5.54|4.54|0
1753935900000|2025-07-31 04:25:00|5.57|4.57|5.59|4.59|5.59|4.59|5.56|4.56|0
1753936200000|2025-07-31 04:30:00|5.6|4.6|5.55|4.55|5.62|4.62|5.55|4.55|0
1753936500000|2025-07-31 04:35:00|5.56|4.56|5.56|4.56|5.57|4.57|5.55|4.55|0
1753936800000|2025-07-31 04:40:00|5.57|4.57|5.52|4.52|5.57|4.57|5.51|4.51|0
1753937100000|2025-07-31 04:45:00|5.51|4.51|5.52|4.52|5.53|4.53|5.5|4.5|0
1753937400000|2025-07-31 04:50:00|5.51|4.51|5.52|4.52|5.52|4.52|5.51|4.51|0
1753937700000|2025-07-31 04:55:00|5.53|4.53|5.52|4.52|5.53|4.53|5.51|4.51|0
1753938000000|2025-07-31 05:00:00|5.51|4.51|5.51|4.51|5.52|4.52|5.5|4.5|0
1753938300000|2025-07-31 05:05:00|5.52|4.52|5.51|4.51|5.54|4.54|5.49|4.49|0
1753938600000|2025-07-31 05:10:00|5.52|4.52|5.52|4.52|5.53|4.53|5.48|4.48|0
1753938900000|2025-07-31 05:15:00|5.51|4.51|5.56|4.56|5.57|4.57|5.51|4.51|0
1753939200000|2025-07-31 05:20:00|5.55|4.55|5.56|4.56|5.57|4.57|5.55|4.55|0
1753939500000|2025-07-31 05:25:00|5.57|4.57|5.52|4.52|5.57|4.57|5.51|4.51|0
1753939800000|2025-07-31 05:30:00|5.51|4.51|5.51|4.51|5.52|4.52|5.5|4.5|0
1753940100000|2025-07-31 05:35:00|5.5|4.5|5.51|4.51|5.53|4.53|5.49|4.49|0
1753940400000|2025-07-31 05:40:00|5.5|4.5|5.51|4.51|5.51|4.51|5.5|4.5|0
1753940700000|2025-07-31 05:45:00|5.52|4.52|5.56|4.56|5.57|4.57|5.51|4.51|0
1753941000000|2025-07-31 05:50:00|5.55|4.55|5.57|4.57|5.57|4.57|5.55|4.55|0
1753941300000|2025-07-31 05:55:00|5.56|4.56|5.56|4.56|5.57|4.57|5.55|4.55|0
1753941600000|2025-07-31 06:00:00|5.57|4.57|5.56|4.56|5.58|4.58|5.52|4.52|0
1753941900000|2025-07-31 06:05:00|5.54|4.54|5.57|4.57|5.58|4.58|5.54|4.54|0
1753942200000|2025-07-31 06:10:00|5.56|4.56|5.62|4.62|5.62|4.62|5.55|4.55|0
1753942500000|2025-07-31 06:15:00|5.61|4.61|5.55|4.55|5.63|4.63|5.55|4.55|0
1753942800000|2025-07-31 06:20:00|5.56|4.56|5.56|4.56|5.57|4.57|5.55|4.55|0
1753943100000|2025-07-31 06:25:00|5.55|4.55|5.57|4.57|5.57|4.57|5.55|4.55|0
1753943400000|2025-07-31 06:30:00|5.58|4.58|5.62|4.62|5.63|4.63|5.56|4.56|0
1753943700000|2025-07-31 06:35:00|5.61|4.61|5.56|4.56|5.61|4.61|5.55|4.55|0
1753944000000|2025-07-31 06:40:00|5.61|4.61|5.57|4.57|5.61|4.61|5.55|4.55|0
1753944300000|2025-07-31 06:45:00|5.56|4.56|5.61|4.61|5.63|4.63|5.55|4.55|0
1753944600000|2025-07-31 06:50:00|5.62|4.62|5.6|4.6|5.62|4.62|5.6|4.6|0
1753944900000|2025-07-31 06:55:00|5.59|4.59|5.6|4.6|5.63|4.63|5.59|4.59|0
1753945200000|2025-07-31 07:00:00|5.61|4.61|5.61|4.61|5.68|4.68|5.55|4.55|0
1753945500000|2025-07-31 07:05:00|5.6|4.6|5.61|4.61|5.62|4.62|5.6|4.6|0
1753945800000|2025-07-31 07:10:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1753946100000|2025-07-31 07:15:00|5.6|4.6|5.61|4.61|5.62|4.62|5.54|4.54|0
1753946400000|2025-07-31 07:20:00|5.6|4.6|5.5|4.5|5.61|4.61|5.5|4.5|0
1753946700000|2025-07-31 07:25:00|5.51|4.51|5.46|4.46|5.52|4.52|5.44|4.44|0
1753947000000|2025-07-31 07:30:00|5.45|4.45|5.51|4.51|5.52|4.52|5.45|4.45|0
1753947300000|2025-07-31 07:35:00|5.52|4.52|5.45|4.45|5.52|4.52|5.45|4.45|0
1753947600000|2025-07-31 07:40:00|5.46|4.46|5.41|4.41|5.47|4.47|5.4|4.4|0
1753947900000|2025-07-31 07:45:00|5.4|4.4|5.42|4.42|5.43|4.43|5.38|4.38|0
1753948200000|2025-07-31 07:50:00|5.43|4.43|5.42|4.42|5.44|4.44|5.4|4.4|0
1753948500000|2025-07-31 07:55:00|5.41|4.41|5.41|4.41|5.43|4.43|5.4|4.4|0
1753948800000|2025-07-31 08:00:00|5.46|4.46|5.45|4.45|5.48|4.48|5.42|4.42|0
1753949100000|2025-07-31 08:05:00|5.46|4.46|5.46|4.46|5.48|4.48|5.45|4.45|0
1753949400000|2025-07-31 08:10:00|5.45|4.45|5.46|4.46|5.48|4.48|5.45|4.45|0
1753949700000|2025-07-31 08:15:00|5.45|4.45|5.45|4.45|5.48|4.48|5.45|4.45|0
1753950000000|2025-07-31 08:20:00|5.46|4.46|5.46|4.46|5.47|4.47|5.45|4.45|0
1753950300000|2025-07-31 08:25:00|5.45|4.45|5.42|4.42|5.46|4.46|5.4|4.4|0
1753950600000|2025-07-31 08:30:00|5.41|4.41|5.4|4.4|5.42|4.42|5.4|4.4|0
1753950900000|2025-07-31 08:35:00|5.42|4.42|5.42|4.42|5.42|4.42|5.4|4.4|0
1753951200000|2025-07-31 08:40:00|5.43|4.43|5.46|4.46|5.48|4.48|5.41|4.41|0
1753951500000|2025-07-31 08:45:00|5.47|4.47|5.41|4.41|5.47|4.47|5.41|4.41|0
1753951800000|2025-07-31 08:50:00|5.4|4.4|5.47|4.47|5.49|4.49|5.38|4.38|0
1753952100000|2025-07-31 08:55:00|5.46|4.46|5.47|4.47|5.48|4.48|5.45|4.45|0
1753952400000|2025-07-31 09:00:00|5.46|4.46|5.46|4.46|5.52|4.52|5.46|4.46|0
1753952700000|2025-07-31 09:05:00|5.47|4.47|5.52|4.52|5.52|4.52|5.46|4.46|0
1753953000000|2025-07-31 09:10:00|5.51|4.51|5.52|4.52|5.52|4.52|5.51|4.51|0
1753953300000|2025-07-31 09:15:00|5.51|4.51|5.51|4.51|5.52|4.52|5.5|4.5|0
1753953600000|2025-07-31 09:20:00|5.52|4.52|5.47|4.47|5.52|4.52|5.46|4.46|0
1753953900000|2025-07-31 09:25:00|5.46|4.46|5.51|4.51|5.52|4.52|5.46|4.46|0
1753954200000|2025-07-31 09:30:00|5.52|4.52|5.52|4.52|5.54|4.54|5.5|4.5|0
1753954500000|2025-07-31 09:35:00|5.51|4.51|5.51|4.51|5.53|4.53|5.5|4.5|0
1753954800000|2025-07-31 09:40:00|5.5|4.5|5.51|4.51|5.53|4.53|5.5|4.5|0
1753955100000|2025-07-31 09:45:00|5.5|4.5|5.51|4.51|5.52|4.52|5.5|4.5|0
1753955400000|2025-07-31 09:50:00|5.52|4.52|5.51|4.51|5.52|4.52|5.5|4.5|0
1753955700000|2025-07-31 09:55:00|5.5|4.5|5.52|4.52|5.52|4.52|5.5|4.5|0
1753956000000|2025-07-31 10:00:00|5.53|4.53|5.5|4.5|5.53|4.53|5.49|4.49|0
1753956300000|2025-07-31 10:05:00|5.51|4.51|5.51|4.51|5.52|4.52|5.5|4.5|0
1753956600000|2025-07-31 10:10:00|5.52|4.52|5.51|4.51|5.52|4.52|5.51|4.51|0
1753956900000|2025-07-31 10:15:00|5.5|4.5|5.52|4.52|5.52|4.52|5.5|4.5|0
1753957200000|2025-07-31 10:20:00|5.51|4.51|5.51|4.51|5.52|4.52|5.5|4.5|0
1753957500000|2025-07-31 10:25:00|5.5|4.5|5.47|4.47|5.52|4.52|5.46|4.46|0
1753957800000|2025-07-31 10:30:00|5.46|4.46|5.47|4.47|5.51|4.51|5.45|4.45|0
1753958100000|2025-07-31 10:35:00|5.46|4.46|5.46|4.46|5.48|4.48|5.45|4.45|0
1753958400000|2025-07-31 10:40:00|5.45|4.45|5.52|4.52|5.52|4.52|5.45|4.45|0
1753958700000|2025-07-31 10:45:00|5.51|4.51|5.51|4.51|5.52|4.52|5.5|4.5|0
1753959000000|2025-07-31 10:50:00|5.52|4.52|5.56|4.56|5.57|4.57|5.51|4.51|0
1753959300000|2025-07-31 10:55:00|5.57|4.57|5.68|4.68|5.68|4.68|5.56|4.56|0
1753959600000|2025-07-31 11:00:00|5.67|4.67|5.61|4.61|5.67|4.67|5.6|4.6|0
1753959900000|2025-07-31 11:05:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1753960200000|2025-07-31 11:10:00|5.62|4.62|5.6|4.6|5.69|4.69|5.6|4.6|0
1753960500000|2025-07-31 11:15:00|5.61|4.61|5.61|4.61|5.63|4.63|5.6|4.6|0
1753960800000|2025-07-31 11:20:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1753961100000|2025-07-31 11:25:00|5.62|4.62|5.61|4.61|5.62|4.62|5.59|4.59|0
1753961400000|2025-07-31 11:30:00|5.62|4.62|5.61|4.61|5.62|4.62|5.6|4.6|0
1753961700000|2025-07-31 11:35:00|5.62|4.62|5.56|4.56|5.64|4.64|5.55|4.55|0
1753962000000|2025-07-31 11:40:00|5.57|4.57|5.61|4.61|5.63|4.63|5.56|4.56|0
1753962300000|2025-07-31 11:45:00|5.62|4.62|5.56|4.56|5.63|4.63|5.56|4.56|0
1753962600000|2025-07-31 11:50:00|5.57|4.57|5.61|4.61|5.62|4.62|5.55|4.55|0
1753962900000|2025-07-31 11:55:00|5.6|4.6|5.61|4.61|5.62|4.62|5.59|4.59|0
1753963200000|2025-07-31 12:00:00|5.59|4.59|5.66|4.66|5.68|4.68|4.95|3.95|0
1753963500000|2025-07-31 12:05:00|5.67|4.67|5.66|4.66|5.67|4.67|5.61|4.61|0
1753963800000|2025-07-31 12:10:00|5.65|4.65|5.61|4.61|5.66|4.66|5.6|4.6|0
1753964100000|2025-07-31 12:15:00|5.56|4.56|5.57|4.57|5.62|4.62|5.54|4.54|0
1753964400000|2025-07-31 12:20:00|5.56|4.56|5.56|4.56|5.61|4.61|5.55|4.55|0
1753964700000|2025-07-31 12:25:00|5.57|4.57|5.57|4.57|5.58|4.58|5.55|4.55|0
1753965000000|2025-07-31 12:30:00|5.55|4.55|5.57|4.57|5.63|4.63|4.7|3.7|0
1753965300000|2025-07-31 12:35:00|5.58|4.58|5.52|4.52|5.58|4.58|5.5|4.5|0
1753965600000|2025-07-31 12:40:00|5.51|4.51|5.56|4.56|5.56|4.56|5.5|4.5|0
1753965900000|2025-07-31 12:45:00|5.57|4.57|5.56|4.56|5.57|4.57|5.54|4.54|0
1753966200000|2025-07-31 12:50:00|5.55|4.55|5.55|4.55|5.57|4.57|5.54|4.54|0
1753966500000|2025-07-31 12:55:00|5.56|4.56|5.57|4.57|5.57|4.57|5.55|4.55|0
1753966800000|2025-07-31 13:00:00|5.56|4.56|5.56|4.56|5.58|4.58|5.48|4.48|0
1753967100000|2025-07-31 13:05:00|5.57|4.57|5.57|4.57|5.58|4.58|5.56|4.56|0
1753967400000|2025-07-31 13:10:00|5.58|4.58|5.56|4.56|5.58|4.58|5.55|4.55|0
1753967700000|2025-07-31 13:15:00|5.57|4.57|5.66|4.66|5.67|4.67|5.55|4.55|0
1753968000000|2025-07-31 13:20:00|5.67|4.67|5.82|4.42|5.82|4.67|5.61|4.41|0
1753968300000|2025-07-31 13:25:00|5.83|4.43|5.87|4.47|5.87|4.47|5.8|4.4|0
1753968600000|2025-07-31 13:30:00|5.67|4.67|5.71|4.71|5.8|4.8|5.67|4.67|0
1753968900000|2025-07-31 13:35:00|5.7|4.7|5.75|4.75|5.8|4.8|5.65|4.65|0
1753969200000|2025-07-31 13:40:00|5.76|4.76|5.91|4.91|5.98|4.98|5.75|4.75|0
1753969500000|2025-07-31 13:45:00|5.9|4.9|5.81|4.81|5.97|4.97|3.79|2.79|0
1753969800000|2025-07-31 13:50:00|5.8|4.8|5.65|4.65|5.81|4.81|5.62|4.62|0
1753970100000|2025-07-31 13:55:00|5.66|4.66|5.63|4.63|5.68|4.68|5.61|4.61|0
1753970400000|2025-07-31 14:00:00|5.64|4.64|5.64|4.64|5.69|4.69|5.58|4.58|0
1753970700000|2025-07-31 14:05:00|5.63|4.63|5.61|4.61|5.72|4.72|5.59|4.59|0
1753971000000|2025-07-31 14:10:00|5.62|4.62|5.8|4.8|5.84|4.84|5.6|4.6|0
1753971300000|2025-07-31 14:15:00|5.78|4.78|5.79|4.79|5.8|4.8|5.73|4.73|0
1753971600000|2025-07-31 14:20:00|5.8|4.8|5.85|4.85|5.93|4.93|5.79|4.79|0
1753971900000|2025-07-31 14:25:00|5.86|4.86|5.81|4.81|5.93|4.93|5.8|4.8|0
1753972200000|2025-07-31 14:30:00|5.79|4.79|5.87|4.87|5.9|4.9|5.78|4.78|0
1753972500000|2025-07-31 14:35:00|5.88|4.88|5.89|4.89|5.93|4.93|5.83|4.83|0
1753972800000|2025-07-31 14:40:00|5.9|4.9|5.9|4.9|5.93|4.93|5.85|4.85|0
1753973100000|2025-07-31 14:45:00|5.91|4.91|6|5|6.04|5.04|5.86|4.86|0
1753973400000|2025-07-31 14:50:00|5.99|4.99|6.12|5.12|6.15|5.15|5.98|4.98|0
1753973700000|2025-07-31 14:55:00|6.11|5.11|6.3|5.3|6.34|5.34|6.08|5.08|0
1753974000000|2025-07-31 15:00:00|6.26|5.26|6.2|5.2|6.3|5.3|6.14|5.14|0
1753974300000|2025-07-31 15:05:00|6.19|5.19|6.29|5.29|6.35|5.35|6.17|5.17|0
1753974600000|2025-07-31 15:10:00|6.28|5.28|6.68|5.47|6.68|5.54|6.28|5.28|0
1753974900000|2025-07-31 15:15:00|6.69|5.46|6.72|5.49|6.82|5.58|6.61|5.41|0
1753975200000|2025-07-31 15:20:00|6.69|5.5|6.7|5.49|6.76|5.53|6.56|5.37|0
1753975500000|2025-07-31 15:25:00|6.71|5.48|6.54|5.35|6.72|5.5|6.52|5.33|0
1753975800000|2025-07-31 15:30:00|6.55|5.36|6.47|5.29|6.58|5.38|6.39|5.23|0
1753976100000|2025-07-31 15:35:00|6.46|5.28|6.37|5.21|6.47|5.3|6.35|5.2|0
1753976400000|2025-07-31 15:40:00|6.38|5.22|6.32|5.17|6.38|5.22|6.3|5.15|0
1753976700000|2025-07-31 15:45:00|6.33|5.18|6.34|5.19|6.36|5.21|6.27|5.13|0
1753977000000|2025-07-31 15:50:00|6.33|5.18|6.26|5.13|6.4|5.23|6.25|5.12|0
1753977300000|2025-07-31 15:55:00|6.27|5.12|6.21|5.08|6.29|5.15|6.2|5.07|0
1753977600000|2025-07-31 16:00:00|6.22|5.09|6.17|5.05|6.23|5.1|6.15|5.03|0
1753977900000|2025-07-31 16:05:00|6.18|5.06|6.16|5.04|6.29|5.15|6.14|5.03|0
1753978200000|2025-07-31 16:10:00|6.17|5.05|6.16|5.04|6.2|5.07|6.09|4.98|0
1753978500000|2025-07-31 16:15:00|6.15|5.03|6.06|4.96|6.15|5.03|6.04|4.94|0
1753978800000|2025-07-31 16:20:00|6.07|4.97|6.05|4.95|6.08|4.98|6.03|4.94|0
1753979100000|2025-07-31 16:25:00|6.06|4.96|6.08|4.97|6.08|4.98|6.03|4.94|0
1753979400000|2025-07-31 16:30:00|6.09|4.98|5.95|4.87|6.09|4.99|5.93|4.85|0
1753979700000|2025-07-31 16:35:00|5.96|4.86|6|4.91|6.06|4.96|5.93|4.85|0
1753980000000|2025-07-31 16:40:00|6.01|4.9|5.94|4.86|6.01|4.91|5.93|4.85|0
1753980300000|2025-07-31 16:45:00|5.95|4.87|6.04|4.94|6.1|4.99|5.93|4.85|0
1753980600000|2025-07-31 16:50:00|6.03|4.93|6.04|4.94|6.09|4.98|6.02|4.93|0
1753980900000|2025-07-31 16:55:00|6.06|4.96|6.17|5.04|6.19|5.06|6.05|4.95|0
1753981200000|2025-07-31 17:00:00|6.18|5.05|6.29|5.14|6.31|5.16|6.15|5.03|0
1753981500000|2025-07-31 17:05:00|6.3|5.15|6.28|5.14|6.3|5.15|6.18|5.06|0
1753981800000|2025-07-31 17:10:00|6.27|5.13|6.27|5.13|6.31|5.16|6.24|5.1|0
1753982100000|2025-07-31 17:15:00|6.28|5.14|6.39|5.23|6.43|5.26|6.25|5.11|0
1753982400000|2025-07-31 17:20:00|6.4|5.24|6.55|5.36|6.56|5.37|6.36|5.21|0
1753982700000|2025-07-31 17:25:00|6.59|5.39|6.87|5.62|6.98|5.71|6.56|5.37|0
1753983000000|2025-07-31 17:30:00|6.89|5.63|6.88|5.63|7.06|5.78|6.83|5.59|0
1753983300000|2025-07-31 17:35:00|6.87|5.62|6.75|5.53|6.87|5.62|6.65|5.44|0
1753983600000|2025-07-31 17:40:00|6.74|5.52|6.74|5.52|6.77|5.54|6.67|5.46|0
1753983900000|2025-07-31 17:45:00|6.73|5.51|6.81|5.57|6.83|5.59|6.62|5.42|0
1753984200000|2025-07-31 17:50:00|6.82|5.58|7.13|5.83|7.2|5.89|6.81|5.58|0
1753984500000|2025-07-31 17:55:00|7.15|5.85|7.23|5.91|7.34|6|7.12|5.83|0
1753984800000|2025-07-31 18:00:00|7.24|5.92|7.01|5.74|7.25|5.93|6.88|5.63|0
1753985100000|2025-07-31 18:05:00|7.02|5.72|7.2|5.89|7.25|5.93|6.92|5.66|0
1753985400000|2025-07-31 18:10:00|7.19|5.88|7.17|5.87|7.24|5.92|7.08|5.79|0
1753985700000|2025-07-31 18:15:00|7.18|5.88|7.36|6.02|7.63|6.25|7.17|5.87|0
1753986000000|2025-07-31 18:20:00|7.34|6.01|7.08|5.79|7.37|6.03|6.98|5.71|0
1753986300000|2025-07-31 18:25:00|7.07|5.77|6.78|5.54|7.08|5.8|6.78|5.54|0
1753986600000|2025-07-31 18:30:00|6.79|5.55|6.65|5.44|6.81|5.57|6.61|5.41|0
1753986900000|2025-07-31 18:35:00|6.66|5.45|6.69|5.48|6.77|5.54|6.63|5.42|0
1753987200000|2025-07-31 18:40:00|6.7|5.47|6.75|5.52|6.78|5.55|6.63|5.42|0
1753987500000|2025-07-31 18:45:00|6.76|5.53|6.59|5.39|6.76|5.53|6.52|5.34|0
1753987800000|2025-07-31 18:50:00|6.56|5.37|6.65|5.44|6.69|5.48|6.55|5.36|0
1753988100000|2025-07-31 18:55:00|6.66|5.45|6.82|5.58|6.82|5.58|6.61|5.41|0
1753988400000|2025-07-31 19:00:00|6.78|5.55|6.7|5.48|6.8|5.56|6.61|5.41|0
1753988700000|2025-07-31 19:05:00|6.69|5.47|6.71|5.49|6.73|5.5|6.61|5.41|0
1753989000000|2025-07-31 19:10:00|6.7|5.48|6.92|5.66|6.96|5.7|6.67|5.45|0
1753989300000|2025-07-31 19:15:00|6.91|5.65|6.87|5.62|7.06|5.78|6.82|5.58|0
1753989600000|2025-07-31 19:20:00|6.86|5.61|6.95|5.68|7.03|5.75|6.82|5.58|0
1753989900000|2025-07-31 19:25:00|6.94|5.69|7.04|5.76|7.04|5.76|6.92|5.66|0
1753990200000|2025-07-31 19:30:00|7|5.73|6.96|5.69|7.02|5.74|6.93|5.67|0
1753990500000|2025-07-31 19:35:00|6.97|5.71|6.9|5.9|7.04|5.9|6.8|5.67|0
1753990800000|2025-07-31 19:40:00|6.86|5.86|6.66|5.66|6.89|5.89|6.61|5.61|0
1753991100000|2025-07-31 19:45:00|6.65|5.65|6.95|5.95|6.96|5.96|6.62|5.62|0
1753991400000|2025-07-31 19:50:00|6.97|5.97|7.3|6.3|7.4|6.4|6.82|5.82|0
1753991700000|2025-07-31 19:55:00|7.31|6.31|7.02|6.02|7.45|6.45|6.97|5.97|0
1753992000000|2025-07-31 20:00:00|7.04|6.04|7.08|6.08|7.15|6.15|3.88|2.88|0
1753992300000|2025-07-31 20:05:00|7.09|6.09|7.22|6.22|7.23|6.23|7.07|6.07|0
1753992600000|2025-07-31 20:10:00|7.2|6.2|7.18|6.18|7.24|6.24|7.13|6.13|0
1753992900000|2025-07-31 20:15:00|7.17|6.17|7.39|6.39|7.45|6.45|7.12|6.12|0
1753993200000|2025-07-31 20:20:00|7.37|6.37|7.32|6.32|7.4|6.4|7.26|6.26|0
1753993500000|2025-07-31 20:25:00|7.31|6.31|7.26|6.26|7.36|6.36|7.26|6.26|0
1753993800000|2025-07-31 20:30:00|7.09|6.09|7.18|6.18|7.25|6.25|6.97|5.97|0
1753994100000|2025-07-31 20:35:00|7.17|6.17|7.08|6.08|7.18|6.18|7.05|6.05|0
1753994400000|2025-07-31 20:40:00|7.09|6.09|7.11|6.11|7.11|6.11|7.06|6.06|0
1753994700000|2025-07-31 20:45:00|7.1|6.1|7.12|6.12|7.15|6.15|7.1|6.1|0
1753995000000|2025-07-31 20:50:00|7.13|6.13|7.09|6.09|7.16|6.16|7.06|6.06|0
1753995300000|2025-07-31 20:55:00|7.29|5.89|7.33|5.93|7.38|5.98|7.27|5.87|0
1753995600000|2025-07-31 21:00:00|7.34|5.94|7.32|5.92|7.35|5.95|7.28|5.88|0
1753995900000|2025-07-31 21:05:00|7.33|5.93|7.3|5.9|7.33|5.93|7.29|5.89|0
1753996200000|2025-07-31 21:10:00|7.32|5.92|7.33|5.93|7.34|5.94|7.32|5.92|0
1753996500000|2025-07-31 21:15:00|7.34|5.94|7.37|5.97|7.4|6|7.34|5.94|0
1753996800000|2025-07-31 21:20:00|7.36|5.96|7.3|5.9|7.36|5.96|7.26|5.86|0
1753997100000|2025-07-31 21:25:00|7.26|5.86|7.21|5.81|7.3|5.9|7.2|5.8|0
1753997400000|2025-07-31 21:30:00|7.22|5.82|7.25|5.85|7.29|5.89|7.2|5.8|0
1753997700000|2025-07-31 21:35:00|7.26|5.86|7.28|5.88|7.3|5.9|7.24|5.84|0
1753998000000|2025-07-31 21:40:00|7.29|5.89|7.3|5.9|7.31|5.91|7.27|5.87|0
1753998300000|2025-07-31 21:45:00|7.29|5.89|7.33|5.93|7.33|5.93|7.29|5.89|0
1753998600000|2025-07-31 21:50:00|7.34|5.94|7.37|5.97|7.39|5.99|7.32|5.92|0
1753998900000|2025-07-31 21:55:00|7.38|5.98|7.46|6.06|7.47|6.07|7.36|5.96|0
1753999200000|2025-07-31 22:00:00|7.41|6.01|7.28|5.88|7.41|6.01|7.27|5.87|0
1753999500000|2025-07-31 22:05:00|7.27|5.87|7.28|5.88|7.3|5.9|7.23|5.83|0
1753999800000|2025-07-31 22:10:00|7.29|5.89|7.33|5.93|7.36|5.96|7.28|5.88|0
1754000100000|2025-07-31 22:15:00|7.32|5.92|7.39|5.99|7.39|5.99|7.31|5.91|0
1754000400000|2025-07-31 22:20:00|7.4|6|7.42|6.02|7.43|6.03|7.37|5.97|0
1754000700000|2025-07-31 22:25:00|7.43|6.03|7.43|6.03|7.45|6.05|7.4|6|0
1754001000000|2025-07-31 22:30:00|7.42|6.02|7.42|6.02|7.44|6.04|7.4|6|0
1754001300000|2025-07-31 22:35:00|7.43|6.03|7.61|6.21|7.63|6.23|7.43|6.03|0
1754001600000|2025-07-31 22:40:00|7.62|6.22|7.57|6.17|7.71|6.31|7.55|6.15|0
1754001900000|2025-07-31 22:45:00|7.56|6.16|7.51|6.11|7.57|6.17|7.5|6.1|0
1754002200000|2025-07-31 22:50:00|7.5|6.1|7.57|6.17|7.57|6.17|7.47|6.07|0
1754002500000|2025-07-31 22:55:00|7.56|6.16|7.51|6.11|7.61|6.21|7.47|6.07|0
1754002800000|2025-07-31 23:00:00|7.52|6.12|7.49|6.09|7.6|6.2|7.47|6.07|0
1754003100000|2025-07-31 23:05:00|7.48|6.08|7.57|6.17|7.59|6.19|7.46|6.06|0
1754003400000|2025-07-31 23:10:00|7.58|6.18|7.42|6.02|7.58|6.18|7.41|6.01|0
1754003700000|2025-07-31 23:15:00|7.41|6.01|7.47|6.07|7.54|6.14|7.41|6.01|0
1754004000000|2025-07-31 23:20:00|7.46|6.06|7.5|6.1|7.5|6.1|7.43|6.03|0
1754004300000|2025-07-31 23:25:00|7.49|6.09|7.52|6.12|7.55|6.15|7.48|6.08|0
1754004600000|2025-07-31 23:30:00|7.53|6.13|7.44|6.04|7.55|6.15|7.43|6.03|0
1754004900000|2025-07-31 23:35:00|7.43|6.03|7.44|6.04|7.47|6.07|7.42|6.02|0
1754005200000|2025-07-31 23:40:00|7.43|6.03|7.49|6.09|7.52|6.12|7.43|6.03|0
1754005500000|2025-07-31 23:45:00|7.48|6.08|7.43|6.03|7.48|6.08|7.41|6.01|0
1754005800000|2025-07-31 23:50:00|7.42|6.02|7.42|6.02|7.45|6.05|7.41|6.01|0
1754006100000|2025-07-31 23:55:00|7.43|6.03|7.41|6.01|7.44|6.04|7.39|5.99|0
1754006400000|2025-08-01 00:00:00|7.42|6.02|7.48|6.08|7.5|6.1|7.4|6|0
1754006700000|2025-08-01 00:05:00|7.47|6.07|7.46|6.06|7.49|6.09|7.44|6.04|0
1754007000000|2025-08-01 00:10:00|7.47|6.07|7.5|6.1|7.53|6.13|7.46|6.06|0
1754007300000|2025-08-01 00:15:00|7.51|6.11|7.39|6.39|7.53|6.44|7.3|6.1|0
1754007600000|2025-08-01 00:20:00|7.4|6.4|7.48|6.48|7.5|6.5|7.38|6.38|0
1754007900000|2025-08-01 00:25:00|7.49|6.49|7.66|6.66|7.71|6.71|7.47|6.47|0
1754008200000|2025-08-01 00:30:00|7.67|6.67|7.52|6.52|7.68|6.68|7.51|6.51|0
1754008500000|2025-08-01 00:35:00|7.53|6.53|7.52|6.52|7.55|6.55|7.5|6.5|0
1754008800000|2025-08-01 00:40:00|7.53|6.53|7.33|6.33|7.53|6.53|7.32|6.32|0
1754009100000|2025-08-01 00:45:00|7.34|6.34|7.48|6.48|7.49|6.49|7.32|6.32|0
1754009400000|2025-08-01 00:50:00|7.49|6.49|7.5|6.5|7.54|6.54|7.45|6.45|0
1754009700000|2025-08-01 00:55:00|7.49|6.49|7.42|6.42|7.51|6.51|7.42|6.42|0
1754010000000|2025-08-01 01:00:00|7.44|6.44|7.43|6.43|7.45|6.45|7.39|6.39|0
1754010300000|2025-08-01 01:05:00|7.44|6.44|7.41|6.41|7.45|6.45|7.4|6.4|0
1754010600000|2025-08-01 01:10:00|7.4|6.4|7.33|6.33|7.42|6.42|7.33|6.33|0
1754010900000|2025-08-01 01:15:00|7.32|6.32|7.28|6.28|7.35|6.35|7.27|6.27|0
1754011200000|2025-08-01 01:20:00|7.29|6.29|7.23|6.23|7.29|6.29|7.21|6.21|0
1754011500000|2025-08-01 01:25:00|7.22|6.22|7.18|6.18|7.23|6.23|7.13|6.13|0
1754011800000|2025-08-01 01:30:00|7.19|6.19|7.18|6.18|7.2|6.2|7.16|6.16|0
1754012100000|2025-08-01 01:35:00|7.19|6.19|7.09|6.09|7.19|6.19|7.08|6.08|0
1754012400000|2025-08-01 01:40:00|7.1|6.1|7.09|6.09|7.11|6.11|7.07|6.07|0
1754012700000|2025-08-01 01:45:00|7.1|6.1|7.09|6.09|7.11|6.11|7.07|6.07|0
1754013000000|2025-08-01 01:50:00|7.08|6.08|7.08|6.08|7.1|6.1|7.07|6.07|0
1754013300000|2025-08-01 01:55:00|7.07|6.07|7.09|6.09|7.1|6.1|7.07|6.07|0
1754013600000|2025-08-01 02:00:00|7.1|6.1|7.09|6.09|7.13|6.13|7.07|6.07|0
1754013900000|2025-08-01 02:05:00|7.08|6.08|7.09|6.09|7.1|6.1|7.06|6.06|0
1754014200000|2025-08-01 02:10:00|7.1|6.1|7.08|6.08|7.1|6.1|7.06|6.06|0
1754014500000|2025-08-01 02:15:00|7.09|6.09|7.09|6.09|7.11|6.11|7.06|6.06|0
1754014800000|2025-08-01 02:20:00|7.07|6.07|7.09|6.09|7.09|6.09|7.07|6.07|0
1754015100000|2025-08-01 02:25:00|7.08|6.08|7.09|6.09|7.11|6.11|7.06|6.06|0
1754015400000|2025-08-01 02:30:00|7.1|6.1|7.09|6.09|7.11|6.11|7.07|6.07|0
1754015700000|2025-08-01 02:35:00|7.08|6.08|7.09|6.09|7.1|6.1|7.07|6.07|0
1754016000000|2025-08-01 02:40:00|7.08|6.08|7.08|6.08|7.09|6.09|7.07|6.07|0
1754016300000|2025-08-01 02:45:00|7.09|6.09|7.03|6.03|7.1|6.1|7.02|6.02|0
1754016600000|2025-08-01 02:50:00|7.04|6.04|7.05|6.05|7.05|6.05|7.02|6.02|0
1754016900000|2025-08-01 02:55:00|7.04|6.04|7.04|6.04|7.05|6.05|7.03|6.03|0
1754017200000|2025-08-01 03:00:00|7.03|6.03|7|6|7.04|6.04|6.93|5.93|0
1754017500000|2025-08-01 03:05:00|6.99|5.99|6.99|5.99|7|6|6.97|5.97|0
1754017800000|2025-08-01 03:10:00|6.98|5.98|6.99|5.99|7.01|6.01|6.97|5.97|0
1754018100000|2025-08-01 03:15:00|7|6|6.98|5.98|7|6|6.97|5.97|0
1754018400000|2025-08-01 03:20:00|6.99|5.99|6.99|5.99|6.99|5.99|6.97|5.97|0
1754018700000|2025-08-01 03:25:00|7|6|6.97|5.97|7|6|6.96|5.96|0
1754019000000|2025-08-01 03:30:00|6.98|5.98|6.98|5.98|7|6|6.96|5.96|0
1754019300000|2025-08-01 03:35:00|6.99|5.99|6.92|5.92|6.99|5.99|6.92|5.92|0
1754019600000|2025-08-01 03:40:00|6.94|5.94|7.04|6.04|7.09|6.09|6.93|5.93|0
1754019900000|2025-08-01 03:45:00|7.05|6.05|7.09|6.09|7.1|6.1|7.03|6.03|0
1754020200000|2025-08-01 03:50:00|7.1|6.1|7.09|6.09|7.11|6.11|7.08|6.08|0
1754020500000|2025-08-01 03:55:00|7.08|6.08|7.19|6.19|7.23|6.23|7.08|6.08|0
1754020800000|2025-08-01 04:00:00|7.18|6.18|7.14|6.14|7.23|6.23|6.39|5.39|0
1754021100000|2025-08-01 04:05:00|7.13|6.13|7.13|6.13|7.15|6.15|7.1|6.1|0
1754021400000|2025-08-01 04:10:00|7.14|6.14|7.09|6.09|7.15|6.15|7.08|6.08|0
1754021700000|2025-08-01 04:15:00|7.1|6.1|7.09|6.09|7.11|6.11|7.07|6.07|0
1754022000000|2025-08-01 04:20:00|7.08|6.08|7.08|6.08|7.09|6.09|7.06|6.06|0
1754022300000|2025-08-01 04:25:00|7.07|6.07|7.13|6.13|7.15|6.15|7.07|6.07|0
1754022600000|2025-08-01 04:30:00|7.12|6.12|7.14|6.14|7.15|6.15|7.12|6.12|0
1754022900000|2025-08-01 04:35:00|7.15|6.15|7.12|6.12|7.15|6.15|7.12|6.12|0
1754023200000|2025-08-01 04:40:00|7.13|6.13|7.14|6.14|7.15|6.15|7.11|6.11|0
1754023500000|2025-08-01 04:45:00|7.13|6.13|7.19|6.19|7.2|6.2|7.13|6.13|0
1754023800000|2025-08-01 04:50:00|7.18|6.18|7.18|6.18|7.2|6.2|7.16|6.16|0
1754024100000|2025-08-01 04:55:00|7.19|6.19|7.09|6.09|7.21|6.21|7.07|6.07|0
1754024400000|2025-08-01 05:00:00|7.1|6.1|7.06|6.06|7.1|6.1|7.03|6.03|0
1754024700000|2025-08-01 05:05:00|7.07|6.07|7.02|6.02|7.08|6.08|7.02|6.02|0
1754025000000|2025-08-01 05:10:00|7.03|6.03|7.08|6.08|7.1|6.1|7.02|6.02|0
1754025300000|2025-08-01 05:15:00|7.09|6.09|7.07|6.07|7.09|6.09|7.06|6.06|0
1754025600000|2025-08-01 05:20:00|7.08|6.08|7.08|6.08|7.1|6.1|7.06|6.06|0
1754025900000|2025-08-01 05:25:00|7.03|6.03|7.07|6.07|7.1|6.1|7.03|6.03|0
1754026200000|2025-08-01 05:30:00|7.06|6.06|7.07|6.07|7.11|6.11|7.05|6.05|0
1754026500000|2025-08-01 05:35:00|7.08|6.08|7.09|6.09|7.18|6.18|7.07|6.07|0
1754026800000|2025-08-01 05:40:00|7.08|6.08|7.07|6.07|7.1|6.1|7.06|6.06|0
1754027100000|2025-08-01 05:45:00|7.08|6.08|7.13|6.13|7.15|6.15|7.07|6.07|0
1754027400000|2025-08-01 05:50:00|7.12|6.12|7.17|6.17|7.24|6.24|7.11|6.11|0
1754027700000|2025-08-01 05:55:00|7.18|6.18|7.18|6.18|7.21|6.21|7.16|6.16|0
1754028000000|2025-08-01 06:00:00|7.19|6.19|7.18|6.18|7.21|6.21|7.16|6.16|0
1754028300000|2025-08-01 06:05:00|7.19|6.19|7.18|6.18|7.2|6.2|7.15|6.15|0
1754028600000|2025-08-01 06:10:00|7.19|6.19|7.23|6.23|7.26|6.26|7.19|6.19|0
1754028900000|2025-08-01 06:15:00|7.22|6.22|7.22|6.22|7.25|6.25|7.21|6.21|0
1754029200000|2025-08-01 06:20:00|7.23|6.23|7.23|6.23|7.24|6.24|7.21|6.21|0
1754029500000|2025-08-01 06:25:00|7.24|6.24|7.43|6.43|7.45|6.45|7.21|6.21|0
1754029800000|2025-08-01 06:30:00|7.42|6.42|7.47|6.47|7.52|6.52|7.41|6.41|0
1754030100000|2025-08-01 06:35:00|7.46|6.46|7.52|6.52|7.54|6.54|7.45|6.45|0
1754030400000|2025-08-01 06:40:00|7.54|6.54|7.52|6.52|7.58|6.58|7.51|6.51|0
1754030700000|2025-08-01 06:45:00|7.51|6.51|7.43|6.43|7.6|6.6|7.43|6.43|0
1754031000000|2025-08-01 06:50:00|7.42|6.42|7.47|6.47|7.49|6.49|7.41|6.41|0
1754031300000|2025-08-01 06:55:00|7.48|6.48|7.51|6.51|7.59|6.59|7.47|6.47|0
1754031600000|2025-08-01 07:00:00|7.52|6.52|7.89|6.45|7.93|6.62|7.48|6.36|0
1754031900000|2025-08-01 07:05:00|7.87|6.44|8|6.54|8|6.55|7.79|6.38|0
1754032200000|2025-08-01 07:10:00|7.99|6.55|8.06|6.6|8.06|6.6|7.93|6.49|0
1754032500000|2025-08-01 07:15:00|8.05|6.59|8.29|6.78|8.32|6.81|8.05|6.58|0
1754032800000|2025-08-01 07:20:00|8.3|6.79|8.39|6.86|8.46|6.92|8.27|6.77|0
1754033100000|2025-08-01 07:25:00|8.38|6.87|8.43|6.9|8.49|6.95|8.29|6.78|0
1754033400000|2025-08-01 07:30:00|8.44|6.91|8.61|7.04|8.61|7.04|8.37|6.85|0
1754033700000|2025-08-01 07:35:00|8.6|7.03|8.72|7.14|8.74|7.15|8.56|7.01|0
1754034000000|2025-08-01 07:40:00|8.69|7.13|8.76|7.17|8.88|7.27|8.67|7.09|0
1754034300000|2025-08-01 07:45:00|8.74|7.15|8.87|7.26|8.91|7.29|8.69|7.11|0
1754034600000|2025-08-01 07:50:00|8.85|7.24|8.96|7.33|9.13|7.47|8.83|7.22|0
1754034900000|2025-08-01 07:55:00|8.97|7.34|8.74|7.15|8.99|7.36|8.71|7.13|0
1754035200000|2025-08-01 08:00:00|8.72|7.14|8.8|7.2|8.9|7.28|8.72|7.14|0
1754035500000|2025-08-01 08:05:00|8.82|7.22|8.85|7.24|8.9|7.28|8.77|7.18|0
1754035800000|2025-08-01 08:10:00|8.84|7.25|8.86|7.25|8.97|7.34|8.84|7.23|0
1754036100000|2025-08-01 08:15:00|8.85|7.24|8.86|7.25|8.91|7.29|8.8|7.2|0
1754036400000|2025-08-01 08:20:00|8.87|7.26|8.95|7.32|8.98|7.35|8.85|7.24|0
1754036700000|2025-08-01 08:25:00|8.93|7.33|9.37|7.66|9.43|7.71|8.93|7.31|0
1754037000000|2025-08-01 08:30:00|9.38|7.67|9.43|7.71|9.58|7.84|9.28|7.59|0
1754037300000|2025-08-01 08:35:00|9.42|7.72|9.61|7.86|9.61|7.86|9.42|7.71|0
1754037600000|2025-08-01 08:40:00|9.6|7.91|9.62|7.87|9.7|7.93|9.55|7.82|0
1754037900000|2025-08-01 08:45:00|9.64|7.89|9.46|7.74|9.64|7.89|9.39|7.68|0
1754038200000|2025-08-01 08:50:00|9.48|7.75|9.4|7.69|9.48|7.75|9.33|7.63|0
1754038500000|2025-08-01 08:55:00|9.41|7.7|9.35|7.65|9.42|7.71|9.31|7.62|0
1754038800000|2025-08-01 09:00:00|9.36|7.66|9.33|7.63|9.42|7.71|9.32|7.63|0
1754039100000|2025-08-01 09:05:00|9.32|7.62|9.27|7.59|9.36|7.66|9.24|7.56|0
1754039400000|2025-08-01 09:10:00|9.29|7.58|9.3|7.61|9.36|7.66|9.25|7.57|0
1754039700000|2025-08-01 09:15:00|9.29|7.6|9.34|7.64|9.39|7.68|9.28|7.59|0
1754040000000|2025-08-01 09:20:00|9.35|7.65|9.45|7.73|9.47|7.75|9.33|7.64|0
1754040300000|2025-08-01 09:25:00|9.44|7.72|9.5|7.77|9.52|7.79|9.43|7.72|0
1754040600000|2025-08-01 09:30:00|9.49|7.78|9.63|7.88|9.64|7.89|9.46|7.74|0
1754040900000|2025-08-01 09:35:00|9.62|7.87|9.55|7.81|9.66|7.9|9.5|7.77|0
1754041200000|2025-08-01 09:40:00|9.56|7.82|9.45|7.73|9.57|7.83|9.37|7.67|0
1754041500000|2025-08-01 09:45:00|9.46|7.74|9.33|7.64|9.48|7.75|9.32|7.62|0
1754041800000|2025-08-01 09:50:00|9.34|7.65|9.42|7.71|9.44|7.73|9.31|7.62|0
1754042100000|2025-08-01 09:55:00|9.41|7.7|9.4|7.69|9.44|7.72|9.37|7.67|0
1754042400000|2025-08-01 10:00:00|9.39|7.68|9.57|7.83|9.63|7.88|9.37|7.66|0
1754042700000|2025-08-01 10:05:00|9.58|7.84|9.61|7.86|9.64|7.88|9.52|7.79|0
1754043000000|2025-08-01 10:10:00|9.6|7.85|9.62|7.87|9.65|7.9|9.58|7.84|0
1754043300000|2025-08-01 10:15:00|9.61|7.88|9.62|7.87|9.65|7.9|9.59|7.85|0
1754043600000|2025-08-01 10:20:00|9.59|7.85|9.69|7.93|9.74|7.97|9.58|7.84|0
1754043900000|2025-08-01 10:25:00|9.68|7.92|9.64|7.89|9.78|8|9.61|7.86|0
1754044200000|2025-08-01 10:30:00|9.66|7.91|9.64|7.89|9.68|7.92|9.57|7.83|0
1754044500000|2025-08-01 10:35:00|9.66|7.9|9.65|7.89|9.69|7.93|9.59|7.85|0
1754044800000|2025-08-01 10:40:00|9.69|7.9|10.01|8.19|10.02|8.2|9.65|7.9|0
1754045100000|2025-08-01 10:45:00|9.99|8.17|10.11|8.27|10.15|8.31|9.91|8.11|0
1754045400000|2025-08-01 10:50:00|10.12|8.28|10.37|8.49|10.44|8.54|10.1|8.27|0
1754045700000|2025-08-01 10:55:00|10.38|8.51|10.29|8.42|10.57|8.65|10.29|8.42|0
1754046000000|2025-08-01 11:00:00|10.26|8.39|10.22|8.36|10.3|8.43|10.1|8.27|0
1754046300000|2025-08-01 11:05:00|10.23|8.37|9.99|8.18|10.24|8.38|9.98|8.17|0
1754046600000|2025-08-01 11:10:00|10|8.17|9.84|8.05|10|8.18|9.81|8.03|0
1754046900000|2025-08-01 11:15:00|9.83|8.04|9.72|7.96|9.83|8.04|9.68|7.92|0
1754047200000|2025-08-01 11:20:00|9.71|7.95|9.74|7.97|9.76|7.99|9.66|7.91|0
1754047500000|2025-08-01 11:25:00|9.75|7.96|9.78|8|9.8|8.02|9.71|7.94|0
1754047800000|2025-08-01 11:30:00|9.8|8.02|9.91|8.11|9.94|8.13|9.78|8|0
1754048100000|2025-08-01 11:35:00|9.9|8.1|9.95|8.14|9.99|8.17|9.86|8.07|0
1754048400000|2025-08-01 11:40:00|9.96|8.15|9.82|8.04|9.99|8.17|9.82|8.04|0
1754048700000|2025-08-01 11:45:00|9.83|8.05|9.77|8|9.83|8.05|9.7|7.94|0
1754049000000|2025-08-01 11:50:00|9.78|7.99|9.68|7.92|9.8|8.01|9.67|7.91|0
1754049300000|2025-08-01 11:55:00|9.67|7.91|9.56|7.82|9.69|7.93|9.54|7.81|0
1754049600000|2025-08-01 12:00:00|9.57|7.83|9.51|7.78|9.61|7.86|9.49|7.77|0
1754049900000|2025-08-01 12:05:00|9.52|7.79|9.5|7.77|9.54|7.81|9.48|7.76|0
1754050200000|2025-08-01 12:10:00|9.49|7.76|9.46|7.74|9.52|7.79|9.41|7.7|0
1754050500000|2025-08-01 12:15:00|9.45|7.73|9.5|7.77|9.56|7.82|9.43|7.71|0
1754050800000|2025-08-01 12:20:00|9.49|7.72|9.46|7.74|9.49|7.76|9.4|7.69|0
1754051100000|2025-08-01 12:25:00|9.41|7.7|9.44|7.73|9.46|7.74|9.33|7.63|0
1754051400000|2025-08-01 12:30:00|9.43|7.72|9.75|7.98|9.82|8.03|9.12|7.46|0
1754051700000|2025-08-01 12:35:00|9.78|8|9.44|7.72|9.78|8|9.39|7.68|0
1754052000000|2025-08-01 12:40:00|9.43|7.71|8.92|7.3|9.43|7.71|8.86|7.25|0
1754052300000|2025-08-01 12:45:00|8.95|7.32|9.15|7.48|9.26|7.58|8.95|7.32|0
1754052600000|2025-08-01 12:50:00|9.17|7.5|9.35|7.65|9.4|7.69|9.1|7.45|0
1754052900000|2025-08-01 12:55:00|9.36|7.66|9.63|7.88|9.65|7.9|9.28|7.6|0
1754053200000|2025-08-01 13:00:00|9.64|7.89|9.54|7.81|9.7|7.93|9.46|7.74|0
1754053500000|2025-08-01 13:05:00|9.53|7.8|9.59|7.85|9.63|7.88|9.46|7.74|0
1754053800000|2025-08-01 13:10:00|9.6|7.82|9.73|7.96|9.76|7.98|9.54|7.81|0
1754054100000|2025-08-01 13:15:00|9.71|7.95|9.66|7.9|9.79|8.01|9.64|7.88|0
1754054400000|2025-08-01 13:20:00|9.68|7.92|9.74|7.97|9.77|8|9.65|7.89|0
1754054700000|2025-08-01 13:25:00|9.82|8.04|9.57|7.83|9.87|8.07|9.54|7.8|0
1754055000000|2025-08-01 13:30:00|9.67|7.91|10.21|8.35|10.27|8.41|9.57|7.83|0
1754055300000|2025-08-01 13:35:00|10.22|8.37|10.38|8.49|10.38|8.49|10.03|8.21|0
1754055600000|2025-08-01 13:40:00|10.37|8.48|11.09|9.07|11.15|9.12|10.37|8.48|0
1754055900000|2025-08-01 13:45:00|11.07|9.06|11.56|9.46|11.56|9.46|11.06|9.05|0
1754056200000|2025-08-01 13:50:00|11.58|9.48|12|9.81|12.13|9.92|11.53|9.43|0
1754056500000|2025-08-01 13:55:00|11.99|9.82|11.9|9.74|12|9.82|11.61|9.5|0
1754056800000|2025-08-01 14:00:00|11.82|9.67|12.38|10.13|13.12|10.74|11.82|9.67|0
1754057100000|2025-08-01 14:05:00|12.34|10.09|12.31|10.07|12.95|10.59|12.25|10.02|0
1754057400000|2025-08-01 14:10:00|12.3|10.06|11.63|9.51|12.31|10.07|11.53|9.43|0
1754057700000|2025-08-01 14:15:00|11.62|9.5|11.15|9.13|11.64|9.52|11.14|9.11|0
1754058000000|2025-08-01 14:20:00|11.16|9.11|11.04|9.03|11.43|9.35|10.96|8.97|0
1754058300000|2025-08-01 14:25:00|11.06|9.05|10.72|8.77|11.07|9.06|10.7|8.75|0
1754058600000|2025-08-01 14:30:00|10.71|8.76|10.27|8.4|10.77|8.81|10.15|8.3|0
1754058900000|2025-08-01 14:35:00|10.26|8.34|10.63|8.7|10.64|8.7|10.17|8.32|0
1754059200000|2025-08-01 14:40:00|10.64|8.66|11.18|9.15|11.2|9.17|10.59|8.66|0
1754059500000|2025-08-01 14:45:00|11.13|9.11|11.08|9.06|11.19|9.15|10.57|8.65|0
1754059800000|2025-08-01 14:50:00|11.09|9.07|11.26|9.21|11.35|9.28|11.01|9.01|0
1754060100000|2025-08-01 14:55:00|11.27|9.22|11.24|9.19|11.35|9.29|11.07|9.06|0
1754060400000|2025-08-01 15:00:00|11.3|9.24|11.11|9.09|11.51|9.42|11|9|0
1754060700000|2025-08-01 15:05:00|11.1|9.08|10.87|8.89|11.11|9.09|10.8|8.84|0
1754061000000|2025-08-01 15:10:00|10.9|8.92|11.07|9.06|11.16|9.13|10.79|8.83|0
1754061300000|2025-08-01 15:15:00|11.09|9.08|10.98|8.99|11.12|9.1|10.82|8.85|0
1754061600000|2025-08-01 15:20:00|10.99|8.98|11.23|9.19|11.3|9.25|10.85|8.87|0
1754061900000|2025-08-01 15:25:00|11.22|9.18|11.32|9.26|11.37|9.3|11.14|9.11|0
1754062200000|2025-08-01 15:30:00|11.33|9.27|11.42|9.35|11.48|9.39|11.23|9.19|0
1754062500000|2025-08-01 15:35:00|11.43|9.34|11.02|9.01|11.45|9.37|10.98|8.99|0
1754062800000|2025-08-01 15:40:00|11.01|9|10.53|8.62|11.03|9.03|10.46|8.56|0
1754063100000|2025-08-01 15:45:00|10.46|8.55|10.47|8.57|10.52|8.61|10.3|8.42|0
1754063400000|2025-08-01 15:50:00|10.46|8.56|10.33|8.46|10.5|8.59|10.25|8.39|0
1754063700000|2025-08-01 15:55:00|10.32|8.45|10.26|8.4|10.46|8.56|10.26|8.39|0
1754064000000|2025-08-01 16:00:00|10.29|8.42|10.02|8.2|10.29|8.42|10.02|8.2|0
1754064300000|2025-08-01 16:05:00|10.01|8.19|10.02|8.2|10.04|8.22|9.89|8.09|0
1754064600000|2025-08-01 16:10:00|10.01|8.19|9.94|8.14|10.14|8.29|9.94|8.13|0
1754064900000|2025-08-01 16:15:00|10|8.18|9.95|8.14|10.09|8.26|9.88|8.09|0
1754065200000|2025-08-01 16:20:00|9.96|8.15|9.94|8.13|10.08|8.25|9.87|8.07|0
1754065500000|2025-08-01 16:25:00|10.02|8.2|10.09|8.26|10.15|8.3|9.85|8.06|0
1754065800000|2025-08-01 16:30:00|10.1|8.28|10.16|8.31|10.35|8.47|10.09|8.28|0
1754066100000|2025-08-01 16:35:00|10.17|8.32|10.48|8.58|10.51|8.6|10.09|8.26|0
1754066400000|2025-08-01 16:40:00|10.49|8.59|10.94|8.95|11|9|10.49|8.59|0
1754066700000|2025-08-01 16:45:00|10.96|8.97|10.85|8.87|10.96|8.97|10.61|8.68|0
1754067000000|2025-08-01 16:50:00|10.87|8.88|11.29|9.24|11.31|9.25|10.86|8.87|0
1754067300000|2025-08-01 16:55:00|11.3|9.25|12.12|9.96|12.14|9.98|11.25|9.2|0
1754067600000|2025-08-01 17:00:00|12.13|9.97|12.19|10.03|12.24|10.08|11.89|9.73|0
1754067900000|2025-08-01 17:05:00|12.21|10.05|12.2|10.04|12.6|10.44|12.19|10.03|0
1754068200000|2025-08-01 17:10:00|12.21|10.05|12.55|10.39|12.55|10.39|12.15|9.99|0
1754068500000|2025-08-01 17:15:00|12.53|10.37|12.49|10.33|12.63|10.47|12.41|10.25|0
1754068800000|2025-08-01 17:20:00|12.48|10.32|12.39|10.23|12.66|10.5|12.22|10.06|0
1754069100000|2025-08-01 17:25:00|12.38|10.22|12.69|10.53|12.71|10.55|12.34|10.18|0
1754069400000|2025-08-01 17:30:00|12.68|10.52|12.4|10.24|12.7|10.54|12.26|10.1|0
1754069700000|2025-08-01 17:35:00|12.41|10.25|12.71|10.55|12.81|10.65|12.36|10.2|0
1754070000000|2025-08-01 17:40:00|12.69|10.53|12.59|10.43|12.76|10.6|12.42|10.26|0
1754070300000|2025-08-01 17:45:00|12.6|10.44|12.41|10.25|12.83|10.67|12.41|10.25|0
1754070600000|2025-08-01 17:50:00|12.4|10.24|12.5|10.34|12.51|10.35|12.19|10.03|0
1754070900000|2025-08-01 17:55:00|12.51|10.35|12.66|10.5|12.78|10.62|12.48|10.32|0
1754071200000|2025-08-01 18:00:00|12.64|10.48|12.88|10.72|12.97|10.81|12.54|10.38|0
1754071500000|2025-08-01 18:05:00|12.89|10.73|13.19|11.03|13.27|11.11|12.75|10.59|0
1754071800000|2025-08-01 18:10:00|13.23|11.07|13.17|11.01|13.33|11.17|13.06|10.9|0
1754072100000|2025-08-01 18:15:00|13.18|11.02|12.87|10.71|13.19|11.03|12.79|10.63|0
1754072400000|2025-08-01 18:20:00|12.86|10.7|12.5|10.34|12.97|10.81|12.5|10.34|0
1754072700000|2025-08-01 18:25:00|12.52|10.36|12.07|9.91|12.53|10.37|12.04|9.88|0
1754073000000|2025-08-01 18:30:00|12.1|9.94|11.66|9.54|12.15|9.99|11.56|9.46|0
1754073300000|2025-08-01 18:35:00|11.68|9.56|11.41|9.34|11.74|9.6|11.38|9.31|0
1754073600000|2025-08-01 18:40:00|11.42|9.33|11.07|9.05|11.42|9.33|11.07|9.05|0
1754073900000|2025-08-01 18:45:00|11.06|9.06|11.42|9.34|11.48|9.39|11.03|9.03|0
1754074200000|2025-08-01 18:50:00|11.41|9.32|12.03|9.87|12.07|9.91|11.39|9.32|0
1754074500000|2025-08-01 18:55:00|12.01|9.85|11.78|9.63|12.07|9.91|11.68|9.56|0
1754074800000|2025-08-01 19:00:00|11.79|9.64|12.14|9.98|12.16|10|11.67|9.55|0
1754075100000|2025-08-01 19:05:00|12.15|9.99|11.99|9.83|12.15|9.99|11.88|9.72|0
1754075400000|2025-08-01 19:10:00|12|9.84|12.14|9.98|12.23|10.07|11.95|9.79|0
1754075700000|2025-08-01 19:15:00|12.11|9.95|11.93|9.77|12.2|10.04|11.92|9.76|0
1754076000000|2025-08-01 19:20:00|11.94|9.78|12.04|9.88|12.28|10.12|11.93|9.77|0
1754076300000|2025-08-01 19:25:00|12.03|9.87|12.22|10.06|12.3|10.14|12.02|9.86|0
1754076600000|2025-08-01 19:30:00|12.23|10.07|12.18|10.02|12.52|10.36|12.15|9.99|0
1754076900000|2025-08-01 19:35:00|12.19|10.03|12.43|10.27|12.51|10.35|12.18|10.02|0
1754077200000|2025-08-01 19:40:00|12.44|10.28|12.38|10.22|12.46|10.3|12.31|10.15|0
1754077500000|2025-08-01 19:45:00|12.37|10.21|11.18|10.11|12.46|10.76|11.1|10.04|0
1754077800000|2025-08-01 19:50:00|11.15|10.09|11.49|10.4|11.78|10.66|11.05|10|0
1754078100000|2025-08-01 19:55:00|11.51|10.42|11.39|10.3|11.68|10.57|11.23|10.16|0
1754078400000|2025-08-01 20:00:00|11.41|10.32|11.27|10.19|11.5|10.4|11.23|10.16|0
1754078700000|2025-08-01 20:05:00|11.35|10.27|11.28|10.2|11.38|10.29|11.21|10.14|0
1754079000000|2025-08-01 20:10:00|11.27|10.19|11.12|10.06|11.27|10.2|11.08|10.03|0
1754266500000|2025-08-04 00:15:00|10.44|9.44|10.42|9.42|10.44|9.44|10.39|9.39|0
1754266800000|2025-08-04 00:20:00|10.41|9.41|10.39|9.39|10.44|9.44|10.34|9.34|0
1754267100000|2025-08-04 00:25:00|10.4|9.4|10.37|9.37|10.46|9.46|10.35|9.35|0
1754267400000|2025-08-04 00:30:00|10.36|9.36|10.42|9.42|10.44|9.44|10.35|9.35|0
1754267700000|2025-08-04 00:35:00|10.43|9.43|10.36|9.36|10.43|9.43|10.34|9.34|0
1754268000000|2025-08-04 00:40:00|10.37|9.37|10.27|9.27|10.4|9.4|10.25|9.25|0
1754268300000|2025-08-04 00:45:00|10.26|9.26|10.17|9.17|10.32|9.32|10.13|9.13|0
1754268600000|2025-08-04 00:50:00|10.18|9.18|10.07|9.07|10.18|9.18|10.03|9.03|0
1754268900000|2025-08-04 00:55:00|10.06|9.06|10.07|9.07|10.13|9.13|10.03|9.03|0
1754269200000|2025-08-04 01:00:00|10.06|9.06|9.97|8.97|10.09|9.09|9.96|8.96|0
1754269500000|2025-08-04 01:05:00|9.98|8.98|10.12|9.12|10.17|9.17|9.96|8.96|0
1754269800000|2025-08-04 01:10:00|10.11|9.11|10.05|9.05|10.13|9.13|9.98|8.98|0
1754270100000|2025-08-04 01:15:00|10.04|9.04|9.95|8.95|10.1|9.1|9.95|8.95|0
1754270400000|2025-08-04 01:20:00|9.96|8.96|10.02|9.02|10.03|9.03|9.91|8.91|0
1754270700000|2025-08-04 01:25:00|10.03|9.03|10.02|9.02|10.03|9.03|9.91|8.91|0
1754271000000|2025-08-04 01:30:00|10.01|9.01|9.93|8.93|10.01|9.01|9.91|8.91|0
1754271300000|2025-08-04 01:35:00|9.92|8.92|9.85|8.85|9.96|8.96|9.83|8.83|0
1754271600000|2025-08-04 01:40:00|9.87|8.87|9.98|8.98|10|9|9.82|8.82|0
1754271900000|2025-08-04 01:45:00|9.99|8.99|9.93|8.93|9.99|8.99|9.9|8.9|0
1754272200000|2025-08-04 01:50:00|9.94|8.94|9.92|8.92|9.95|8.95|9.9|8.9|0
1754272500000|2025-08-04 01:55:00|9.93|8.93|9.88|8.88|9.94|8.94|9.86|8.86|0
1754272800000|2025-08-04 02:00:00|9.87|8.87|9.84|8.84|9.89|8.89|9.81|8.81|0
1754273100000|2025-08-04 02:05:00|9.83|8.83|9.82|8.82|9.86|8.86|9.81|8.81|0
1754273400000|2025-08-04 02:10:00|9.84|8.84|9.83|8.83|9.85|8.85|9.77|8.77|0
1754273700000|2025-08-04 02:15:00|9.81|8.81|9.73|8.73|9.85|8.85|9.71|8.71|0
1754274000000|2025-08-04 02:20:00|9.74|8.74|9.73|8.73|9.76|8.76|9.69|8.69|0
1754274300000|2025-08-04 02:25:00|9.72|8.72|9.73|8.73|9.76|8.76|9.72|8.72|0
1754274600000|2025-08-04 02:30:00|9.74|8.74|9.72|8.72|9.75|8.75|9.71|8.71|0
1754274900000|2025-08-04 02:35:00|9.71|8.71|9.73|8.73|9.75|8.75|9.71|8.71|0
1754275200000|2025-08-04 02:40:00|9.74|8.74|9.72|8.72|9.75|8.75|9.71|8.71|0
1754275500000|2025-08-04 02:45:00|9.73|8.73|9.74|8.74|9.88|8.88|9.71|8.71|0
1754275800000|2025-08-04 02:50:00|9.73|8.73|9.63|8.63|9.74|8.74|9.61|8.61|0
1754276100000|2025-08-04 02:55:00|9.64|8.64|9.69|8.69|9.74|8.74|9.62|8.62|0
1754276400000|2025-08-04 03:00:00|9.68|8.68|9.67|8.67|9.7|8.7|9.66|8.66|0
1754276700000|2025-08-04 03:05:00|9.68|8.68|9.68|8.68|9.7|8.7|9.65|8.65|0
1754277000000|2025-08-04 03:10:00|9.67|8.67|9.69|8.69|9.69|8.69|9.66|8.66|0
1754277300000|2025-08-04 03:15:00|9.7|8.7|9.69|8.69|9.7|8.7|9.67|8.67|0
1754277600000|2025-08-04 03:20:00|9.7|8.7|9.68|8.68|9.7|8.7|9.67|8.67|0
1754277900000|2025-08-04 03:25:00|9.69|8.69|9.68|8.68|9.7|8.7|9.67|8.67|0
1754278200000|2025-08-04 03:30:00|9.69|8.69|9.69|8.69|9.7|8.7|9.66|8.66|0
1754278500000|2025-08-04 03:35:00|9.68|8.68|9.69|8.69|9.7|8.7|9.67|8.67|0
1754278800000|2025-08-04 03:40:00|9.68|8.68|9.63|8.63|9.69|8.69|9.63|8.63|0
1754279100000|2025-08-04 03:45:00|9.65|8.65|9.53|8.53|9.65|8.65|9.52|8.52|0
1754279400000|2025-08-04 03:50:00|9.52|8.52|9.52|8.52|9.55|8.55|9.51|8.51|0
1754279700000|2025-08-04 03:55:00|9.53|8.53|9.54|8.54|9.55|8.55|9.51|8.51|0
1754280000000|2025-08-04 04:00:00|9.55|8.55|9.52|8.52|9.55|8.55|8.39|7.39|0
1754280300000|2025-08-04 04:05:00|9.53|8.53|9.58|8.58|9.6|8.6|9.52|8.52|0
1754280600000|2025-08-04 04:10:00|9.57|8.57|9.65|8.65|9.69|8.69|9.57|8.57|0
1754280900000|2025-08-04 04:15:00|9.66|8.66|9.89|8.89|9.9|8.9|9.62|8.62|0
1754281200000|2025-08-04 04:20:00|9.88|8.88|9.87|8.87|9.91|8.91|9.86|8.86|0
1754281500000|2025-08-04 04:25:00|9.88|8.88|9.87|8.87|9.89|8.89|9.83|8.83|0
1754281800000|2025-08-04 04:30:00|9.88|8.88|9.73|8.73|9.89|8.89|9.71|8.71|0
1754282100000|2025-08-04 04:35:00|9.74|8.74|9.73|8.73|9.75|8.75|9.71|8.71|0
1754282400000|2025-08-04 04:40:00|9.74|8.74|9.74|8.74|9.76|8.76|9.71|8.71|0
1754282700000|2025-08-04 04:45:00|9.75|8.75|9.72|8.72|9.75|8.75|9.71|8.71|0
1754283000000|2025-08-04 04:50:00|9.71|8.71|9.72|8.72|9.74|8.74|9.7|8.7|0
1754283300000|2025-08-04 04:55:00|9.73|8.73|9.73|8.73|9.75|8.75|9.71|8.71|0
1754283600000|2025-08-04 05:00:00|9.71|8.71|9.73|8.73|9.74|8.74|9.68|8.68|0
1754283900000|2025-08-04 05:05:00|9.72|8.72|9.88|8.88|9.89|8.89|9.71|8.71|0
1754284200000|2025-08-04 05:10:00|9.86|8.86|9.87|8.87|9.91|8.91|9.86|8.86|0
1754284500000|2025-08-04 05:15:00|9.88|8.88|9.78|8.78|9.89|8.89|9.73|8.73|0
1754284800000|2025-08-04 05:20:00|9.79|8.79|9.78|8.78|9.79|8.79|9.73|8.73|0
1754285100000|2025-08-04 05:25:00|9.79|8.79|9.78|8.78|9.79|8.79|9.76|8.76|0
1754285400000|2025-08-04 05:30:00|9.77|8.77|9.59|8.59|9.79|8.79|9.54|8.54|0
1754285700000|2025-08-04 05:35:00|9.57|8.57|9.58|8.58|9.6|8.6|9.55|8.55|0
1754286000000|2025-08-04 05:40:00|9.57|8.57|9.59|8.59|9.63|8.63|9.56|8.56|0
1754286300000|2025-08-04 05:45:00|9.6|8.6|9.58|8.58|9.6|8.6|9.57|8.57|0
1754286600000|2025-08-04 05:50:00|9.57|8.57|9.58|8.58|9.59|8.59|9.56|8.56|0
1754286900000|2025-08-04 05:55:00|9.59|8.59|9.6|8.6|9.6|8.6|9.56|8.56|0
1754287200000|2025-08-04 06:00:00|9.59|8.59|9.53|8.53|9.59|8.59|9.51|8.51|0
1754287500000|2025-08-04 06:05:00|9.52|8.52|9.53|8.53|9.56|8.56|9.5|8.5|0
1754287800000|2025-08-04 06:10:00|9.54|8.54|9.52|8.52|9.57|8.57|9.49|8.49|0
1754288100000|2025-08-04 06:15:00|9.51|8.51|9.53|8.53|9.56|8.56|9.5|8.5|0
1754288400000|2025-08-04 06:20:00|9.52|8.52|9.67|8.67|9.67|8.67|9.51|8.51|0
1754288700000|2025-08-04 06:25:00|9.68|8.68|9.67|8.67|9.85|8.85|9.65|8.65|0
1754289000000|2025-08-04 06:30:00|9.68|8.68|9.84|8.84|9.86|8.86|9.68|8.68|0
1754289300000|2025-08-04 06:35:00|9.85|8.85|10.03|9.03|10.07|9.07|9.83|8.83|0
1754289600000|2025-08-04 06:40:00|10.05|9.05|9.92|8.92|10.07|9.07|9.91|8.91|0
1754289900000|2025-08-04 06:45:00|9.93|8.93|9.82|8.82|9.93|8.93|9.81|8.81|0
1754290200000|2025-08-04 06:50:00|9.83|8.83|9.74|8.74|9.85|8.85|9.71|8.71|0
1754290500000|2025-08-04 06:55:00|9.75|8.75|9.73|8.73|9.77|8.77|9.7|8.7|0
1754290800000|2025-08-04 07:00:00|9.77|8.77|9.72|8.72|9.83|8.83|9.71|8.71|0
1754291100000|2025-08-04 07:05:00|9.73|8.73|9.63|8.63|9.77|8.77|9.59|8.59|0
1754291400000|2025-08-04 07:10:00|9.62|8.62|9.48|8.48|9.64|8.64|9.42|8.42|0
1754291700000|2025-08-04 07:15:00|9.49|8.49|9.49|8.49|9.53|8.53|9.45|8.45|0
1754292000000|2025-08-04 07:20:00|9.48|8.48|9.39|8.39|9.48|8.48|9.35|8.35|0
1754292300000|2025-08-04 07:25:00|9.38|8.38|9.3|8.3|9.4|8.4|9.24|8.24|0
1754292600000|2025-08-04 07:30:00|9.31|8.31|9.09|8.09|9.31|8.31|9.07|8.07|0
1754292900000|2025-08-04 07:35:00|9.1|8.1|9.05|8.05|9.12|8.12|9.04|8.04|0
1754293200000|2025-08-04 07:40:00|9.06|8.06|9.06|8.06|9.07|8.07|9.01|8.01|0
1754293500000|2025-08-04 07:45:00|9.08|8.08|9|8|9.09|8.09|8.95|7.95|0
1754293800000|2025-08-04 07:50:00|9.01|8.01|9.03|8.03|9.08|8.08|8.99|7.99|0
1754294100000|2025-08-04 07:55:00|9.02|8.02|9.1|8.1|9.12|8.12|8.99|7.99|0
1754294400000|2025-08-04 08:00:00|9.09|8.09|9.06|8.06|9.16|8.16|9.03|8.03|0
1754294700000|2025-08-04 08:05:00|9.05|8.05|8.99|7.99|9.13|8.13|8.98|7.98|0
1754295000000|2025-08-04 08:10:00|9.01|8.01|8.96|7.96|9.1|8.1|8.96|7.96|0
1754295300000|2025-08-04 08:15:00|8.99|7.99|8.94|7.94|8.99|7.99|8.87|7.87|0
1754295600000|2025-08-04 08:20:00|8.93|7.93|9.01|8.01|9.03|8.03|8.93|7.93|0
1754295900000|2025-08-04 08:25:00|8.98|7.98|8.95|7.95|9.01|8.01|8.95|7.95|0
1754296200000|2025-08-04 08:30:00|8.96|7.96|8.95|7.95|9.01|8.01|8.91|7.91|0
1754296500000|2025-08-04 08:35:00|8.96|7.96|8.95|7.95|8.97|7.97|8.89|7.89|0
1754296800000|2025-08-04 08:40:00|8.94|7.94|8.9|7.9|8.97|7.97|8.9|7.9|0
1754297100000|2025-08-04 08:45:00|8.89|7.89|8.9|7.9|8.92|7.92|8.88|7.88|0
1754297400000|2025-08-04 08:50:00|8.91|7.91|8.9|7.9|8.93|7.93|8.88|7.88|0
1754297700000|2025-08-04 08:55:00|8.89|7.89|8.9|7.9|8.94|7.94|8.83|7.83|0
1754298000000|2025-08-04 09:00:00|8.91|7.91|8.79|7.79|8.91|7.91|8.77|7.77|0
1754298300000|2025-08-04 09:05:00|8.78|7.78|8.76|7.76|8.81|7.81|8.73|7.73|0
1754298600000|2025-08-04 09:10:00|8.75|7.75|8.75|7.75|8.76|7.76|8.7|7.7|0
1754298900000|2025-08-04 09:15:00|8.74|7.74|8.8|7.8|8.83|7.83|8.67|7.67|0
1754299200000|2025-08-04 09:20:00|8.81|7.81|8.81|7.81|8.82|7.82|8.78|7.78|0
1754299500000|2025-08-04 09:25:00|8.8|7.8|8.79|7.79|8.83|7.83|8.79|7.79|0
1754299800000|2025-08-04 09:30:00|8.8|7.8|8.74|7.74|8.82|7.82|8.74|7.74|0
1754300100000|2025-08-04 09:35:00|8.75|7.75|8.69|7.69|8.76|7.76|8.67|7.67|0
1754300400000|2025-08-04 09:40:00|8.71|7.71|8.71|7.71|8.73|7.73|8.69|7.69|0
1754300700000|2025-08-04 09:45:00|8.7|7.7|8.76|7.76|8.77|7.77|8.69|7.69|0
1754301000000|2025-08-04 09:50:00|8.75|7.75|8.71|7.71|8.77|7.77|8.7|7.7|0
1754301300000|2025-08-04 09:55:00|8.7|7.7|8.76|7.76|8.76|7.76|8.69|7.69|0
1754301600000|2025-08-04 10:00:00|8.75|7.75|8.74|7.74|8.82|7.82|8.74|7.74|0
1754301900000|2025-08-04 10:05:00|8.75|7.75|8.71|7.71|8.76|7.76|8.67|7.67|0
1754302200000|2025-08-04 10:10:00|8.7|7.7|8.66|7.66|8.71|7.71|8.64|7.64|0
1754302500000|2025-08-04 10:15:00|8.65|7.65|8.69|7.69|8.72|7.72|8.64|7.64|0
1754302800000|2025-08-04 10:20:00|8.7|7.7|8.65|7.65|8.71|7.71|8.65|7.65|0
1754303100000|2025-08-04 10:25:00|8.64|7.64|8.65|7.65|8.67|7.67|8.64|7.64|0
1754303400000|2025-08-04 10:30:00|8.66|7.66|8.65|7.65|8.67|7.67|8.63|7.63|0
1754303700000|2025-08-04 10:35:00|8.66|7.66|8.75|7.75|8.76|7.76|8.64|7.64|0
1754304000000|2025-08-04 10:40:00|8.76|7.76|8.71|7.71|8.76|7.76|8.64|7.64|0
1754304300000|2025-08-04 10:45:00|8.72|7.72|8.76|7.76|8.77|7.77|8.7|7.7|0
1754304600000|2025-08-04 10:50:00|8.74|7.74|8.76|7.76|8.77|7.77|8.73|7.73|0
1754304900000|2025-08-04 10:55:00|8.77|7.77|8.79|7.79|8.82|7.82|8.74|7.74|0
1754305200000|2025-08-04 11:00:00|8.81|7.81|8.95|7.95|8.97|7.97|8.81|7.81|0
1754305500000|2025-08-04 11:05:00|8.96|7.96|9|8|9.03|8.03|8.94|7.94|0
1754305800000|2025-08-04 11:10:00|8.99|7.99|9.03|8.03|9.1|8.1|8.98|7.98|0
1754306100000|2025-08-04 11:15:00|9.05|8.05|9.04|8.04|9.08|8.08|9.03|8.03|0
1754306400000|2025-08-04 11:20:00|9.05|8.05|9.1|8.1|9.14|8.14|9.05|8.05|0
1754306700000|2025-08-04 11:25:00|9.09|8.09|9.04|8.04|9.11|8.11|9.02|8.02|0
1754307000000|2025-08-04 11:30:00|9.05|8.05|8.9|7.9|9.05|8.05|8.86|7.86|0
1754307300000|2025-08-04 11:35:00|8.91|7.91|8.9|7.9|8.93|7.93|8.88|7.88|0
1754307600000|2025-08-04 11:40:00|8.89|7.89|8.9|7.9|8.92|7.92|8.88|7.88|0
1754307900000|2025-08-04 11:45:00|8.92|7.92|9.01|8.01|9.03|8.03|8.87|7.87|0
1754308200000|2025-08-04 11:50:00|9.02|8.02|9|8|9.02|8.02|8.98|7.98|0
1754308500000|2025-08-04 11:55:00|8.99|7.99|9.06|8.06|9.07|8.07|8.99|7.99|0
1754308800000|2025-08-04 12:00:00|9.04|8.04|9.05|8.05|9.08|8.08|9.02|8.02|0
1754309100000|2025-08-04 12:05:00|9.04|8.04|9.05|8.05|9.09|8.09|9.03|8.03|0
1754309400000|2025-08-04 12:10:00|9.04|8.04|9.04|8.04|9.06|8.06|9.02|8.02|0
1754309700000|2025-08-04 12:15:00|9.05|8.05|8.94|7.94|9.07|8.07|8.94|7.94|0
1754310000000|2025-08-04 12:20:00|8.96|7.96|8.85|7.85|8.96|7.96|8.82|7.82|0
1754310300000|2025-08-04 12:25:00|8.84|7.84|8.85|7.85|8.86|7.86|8.8|7.8|0
1754310600000|2025-08-04 12:30:00|8.28|7.28|8.75|7.75|8.84|7.84|7.97|6.97|0
1754310900000|2025-08-04 12:35:00|8.74|7.74|8.76|7.76|8.78|7.78|8.72|7.72|0
1754311200000|2025-08-04 12:40:00|8.75|7.75|8.74|7.74|8.77|7.77|8.74|7.74|0
1754311500000|2025-08-04 12:45:00|8.73|7.73|8.8|7.8|8.82|7.82|8.73|7.73|0
1754311800000|2025-08-04 12:50:00|8.85|7.85|8.83|7.83|8.87|7.87|8.83|7.83|0
1754312100000|2025-08-04 12:55:00|8.82|7.82|8.8|7.8|8.86|7.86|8.78|7.78|0
1754312400000|2025-08-04 13:00:00|8.3|7.3|8.76|7.76|8.81|7.81|8.3|7.3|0
1754312700000|2025-08-04 13:05:00|8.75|7.75|8.76|7.76|8.77|7.77|8.72|7.72|0
1754313000000|2025-08-04 13:10:00|8.75|7.75|8.71|7.71|8.76|7.76|8.67|7.67|0
1754313300000|2025-08-04 13:15:00|8.7|7.7|8.7|7.7|8.72|7.72|8.69|7.69|0
1754313600000|2025-08-04 13:20:00|8.71|7.71|8.79|7.39|8.79|7.73|8.59|7.39|0
1754313900000|2025-08-04 13:25:00|8.82|7.42|8.74|7.34|8.82|7.42|8.74|7.34|0
1754314200000|2025-08-04 13:30:00|8.42|7.42|8.08|7.08|8.42|7.42|8.07|7.07|0
1754314500000|2025-08-04 13:35:00|8.1|7.1|7.97|6.97|8.12|7.12|7.87|6.87|0
1754314800000|2025-08-04 13:40:00|7.96|6.96|7.87|6.87|8.07|7.07|7.82|6.82|0
1754315100000|2025-08-04 13:45:00|7.85|6.85|7.76|6.76|7.85|6.85|7.47|6.47|0
1754315400000|2025-08-04 13:50:00|7.77|6.77|7.78|6.78|7.9|6.9|7.75|6.75|0
1754315700000|2025-08-04 13:55:00|7.77|6.77|7.56|6.56|7.8|6.8|7.52|6.52|0
1754316000000|2025-08-04 14:00:00|7.53|6.53|7.53|6.53|7.59|6.59|7.48|6.48|0
1754316300000|2025-08-04 14:05:00|7.52|6.52|7.59|6.59|7.6|6.6|7.45|6.45|0
1754316600000|2025-08-04 14:10:00|7.58|6.58|7.43|6.43|7.62|6.62|7.41|6.41|0
1754316900000|2025-08-04 14:15:00|7.42|6.42|7.35|6.35|7.44|6.44|7.3|6.3|0
1754317200000|2025-08-04 14:20:00|7.34|6.34|7.37|6.37|7.41|6.41|7.3|6.3|0
1754317500000|2025-08-04 14:25:00|7.39|6.39|7.28|6.28|7.41|6.41|7.25|6.25|0
1754317800000|2025-08-04 14:30:00|7.27|6.27|7.48|6.48|7.51|6.51|7.27|6.27|0
1754318100000|2025-08-04 14:35:00|7.47|6.47|7.42|6.42|7.5|6.5|7.41|6.41|0
1754318400000|2025-08-04 14:40:00|7.43|6.43|7.72|6.72|7.74|6.74|7.42|6.42|0
1754318700000|2025-08-04 14:45:00|7.71|6.71|7.52|6.52|7.76|6.76|7.47|6.47|0
1754319000000|2025-08-04 14:50:00|7.53|6.53|7.69|6.69|7.79|6.79|7.5|6.5|0
1754319300000|2025-08-04 14:55:00|7.7|6.7|7.81|6.81|7.88|6.88|7.68|6.68|0
1754319600000|2025-08-04 15:00:00|7.8|6.8|7.87|6.87|7.91|6.91|7.75|6.75|0
1754319900000|2025-08-04 15:05:00|7.86|6.86|7.88|6.88|7.91|6.91|7.81|6.81|0
1754320200000|2025-08-04 15:10:00|7.87|6.87|7.83|6.83|7.91|6.91|7.76|6.76|0
1754320500000|2025-08-04 15:15:00|7.84|6.84|7.93|6.93|7.93|6.93|7.8|6.8|0
1754320800000|2025-08-04 15:20:00|7.94|6.94|7.87|6.87|8.02|7.02|7.84|6.84|0
1754321100000|2025-08-04 15:25:00|7.88|6.88|7.91|6.91|7.91|6.91|7.8|6.8|0
1754321400000|2025-08-04 15:30:00|7.93|6.93|7.85|6.85|7.93|6.93|7.81|6.81|0
1754321700000|2025-08-04 15:35:00|7.86|6.86|7.93|6.93|7.97|6.97|7.83|6.83|0
1754322000000|2025-08-04 15:40:00|7.92|6.92|8.05|7.05|8.13|7.13|7.92|6.92|0
1754322300000|2025-08-04 15:45:00|8.04|7.04|7.97|6.97|8.06|7.06|7.94|6.94|0
1754322600000|2025-08-04 15:50:00|7.98|6.98|7.86|6.86|8.01|7.01|7.86|6.86|0
1754322900000|2025-08-04 15:55:00|7.87|6.87|7.77|6.77|7.88|6.88|7.69|6.69|0
1754323200000|2025-08-04 16:00:00|7.75|6.75|7.78|6.78|7.81|6.81|7.71|6.71|0
1754323500000|2025-08-04 16:05:00|7.77|6.77|7.78|6.78|7.79|6.79|7.74|6.74|0
1754323800000|2025-08-04 16:10:00|7.77|6.77|7.83|6.83|7.83|6.83|7.71|6.71|0
1754324100000|2025-08-04 16:15:00|7.82|6.82|7.77|6.77|7.82|6.82|7.74|6.74|0
1754324400000|2025-08-04 16:20:00|7.78|6.78|7.73|6.73|7.81|6.81|7.72|6.72|0
1754324700000|2025-08-04 16:25:00|7.78|6.78|7.78|6.78|7.8|6.8|7.75|6.75|0
1754325000000|2025-08-04 16:30:00|7.76|6.76|7.67|6.67|7.81|6.81|7.65|6.65|0
1754325300000|2025-08-04 16:35:00|7.66|6.66|7.66|6.66|7.69|6.69|7.65|6.65|0
1754325600000|2025-08-04 16:40:00|7.67|6.67|7.71|6.71|7.73|6.73|7.66|6.66|0
1754325900000|2025-08-04 16:45:00|7.7|6.7|7.7|6.7|7.72|6.72|7.64|6.64|0
1754326200000|2025-08-04 16:50:00|7.67|6.67|7.67|6.67|7.69|6.69|7.61|6.61|0
1754326500000|2025-08-04 16:55:00|7.68|6.68|7.67|6.67|7.75|6.75|7.66|6.66|0
1754326800000|2025-08-04 17:00:00|7.68|6.68|7.57|6.57|7.69|6.69|7.57|6.57|0
1754327100000|2025-08-04 17:05:00|7.56|6.56|7.63|6.63|7.66|6.66|7.56|6.56|0
1754327400000|2025-08-04 17:10:00|7.64|6.64|7.52|6.52|7.64|6.64|7.51|6.51|0
1754327700000|2025-08-04 17:15:00|7.53|6.53|7.47|6.47|7.54|6.54|7.47|6.47|0
1754328000000|2025-08-04 17:20:00|7.48|6.48|7.56|6.56|7.59|6.59|7.48|6.48|0
1754328300000|2025-08-04 17:25:00|7.55|6.55|7.57|6.57|7.59|6.59|7.54|6.54|0
1754328600000|2025-08-04 17:30:00|7.56|6.56|7.58|6.58|7.58|6.58|7.51|6.51|0
1754328900000|2025-08-04 17:35:00|7.57|6.57|7.59|6.59|7.6|6.6|7.55|6.55|0
1754329200000|2025-08-04 17:40:00|7.6|6.6|7.68|6.68|7.7|6.7|7.58|6.58|0
1754329500000|2025-08-04 17:45:00|7.67|6.67|7.71|6.71|7.83|6.83|7.66|6.66|0
1754329800000|2025-08-04 17:50:00|7.7|6.7|7.69|6.69|7.73|6.73|7.65|6.65|0
1754330100000|2025-08-04 17:55:00|7.7|6.7|7.67|6.67|7.72|6.72|7.65|6.65|0
1754330400000|2025-08-04 18:00:00|7.68|6.68|7.57|6.57|7.68|6.68|7.55|6.55|0
1754330700000|2025-08-04 18:05:00|7.58|6.58|7.58|6.58|7.61|6.61|7.52|6.52|0
1754331000000|2025-08-04 18:10:00|7.6|6.6|7.61|6.61|7.63|6.63|7.53|6.53|0
1754331300000|2025-08-04 18:15:00|7.62|6.62|7.57|6.57|7.64|6.64|7.57|6.57|0
1754331600000|2025-08-04 18:20:00|7.56|6.56|7.48|6.48|7.6|6.6|7.47|6.47|0
1754331900000|2025-08-04 18:25:00|7.47|6.47|7.43|6.43|7.5|6.5|7.42|6.42|0
1754332200000|2025-08-04 18:30:00|7.44|6.44|7.34|6.34|7.49|6.49|7.32|6.32|0
1754332500000|2025-08-04 18:35:00|7.35|6.35|7.28|6.28|7.35|6.35|7.27|6.27|0
1754332800000|2025-08-04 18:40:00|7.3|6.3|7.38|6.38|7.4|6.4|7.3|6.3|0
1754333100000|2025-08-04 18:45:00|7.37|6.37|7.37|6.37|7.39|6.39|7.32|6.32|0
1754333400000|2025-08-04 18:50:00|7.36|6.36|7.38|6.38|7.4|6.4|7.35|6.35|0
1754333700000|2025-08-04 18:55:00|7.39|6.39|7.38|6.38|7.41|6.41|7.37|6.37|0
1754334000000|2025-08-04 19:00:00|7.37|6.37|7.29|6.29|7.38|6.38|7.26|6.26|0
1754334300000|2025-08-04 19:05:00|7.3|6.3|7.29|6.29|7.35|6.35|7.27|6.27|0
1754334600000|2025-08-04 19:10:00|7.3|6.3|7.28|6.28|7.31|6.31|7.26|6.26|0
1754334900000|2025-08-04 19:15:00|7.27|6.27|7.29|6.29|7.31|6.31|7.18|6.18|0
1754335200000|2025-08-04 19:20:00|7.28|6.28|7.18|6.18|7.29|6.29|7.16|6.16|0
1754335500000|2025-08-04 19:25:00|7.19|6.19|7.29|6.29|7.32|6.32|7.18|6.18|0
1754335800000|2025-08-04 19:30:00|7.28|6.28|7.38|6.38|7.39|6.39|7.27|6.27|0
1754336100000|2025-08-04 19:35:00|7.34|6.34|7.31|6.31|7.39|6.39|7.31|6.31|0
1754336400000|2025-08-04 19:40:00|7.32|6.32|7.3|6.3|7.35|6.35|7.22|6.22|0
1754336700000|2025-08-04 19:45:00|7.31|6.31|7.24|6.24|7.35|6.35|7.24|6.24|0
1754337000000|2025-08-04 19:50:00|7.22|6.22|7.22|6.22|7.32|6.32|7.21|6.21|0
1754337300000|2025-08-04 19:55:00|7.2|6.2|7.15|6.15|7.29|6.29|7.13|6.13|0
1754337600000|2025-08-04 20:00:00|7.14|6.14|7.14|6.14|7.19|6.19|7.09|6.09|0
1754337900000|2025-08-04 20:05:00|7.05|6.05|7.04|6.04|7.18|6.18|5.15|4.15|0
1754338200000|2025-08-04 20:10:00|7.05|6.05|7.03|6.03|7.1|6.1|7.02|6.02|0
1754338500000|2025-08-04 20:15:00|7.02|6.02|7.05|6.05|7.05|6.05|7.02|6.02|0
1754338800000|2025-08-04 20:20:00|7.04|6.04|6.99|5.99|7.05|6.05|6.98|5.98|0
1754339100000|2025-08-04 20:25:00|7|6|6.99|5.99|7|6|6.97|5.97|0
1754339400000|2025-08-04 20:30:00|7|6|6.99|5.99|7|6|6.96|5.96|0
1754339700000|2025-08-04 20:35:00|6.98|5.98|6.99|5.99|6.99|5.99|6.97|5.97|0
1754340000000|2025-08-04 20:40:00|6.98|5.98|6.99|5.99|7|6|6.98|5.98|0
1754340300000|2025-08-04 20:45:00|7|6|6.99|5.99|7|6|6.97|5.97|0
1754340600000|2025-08-04 20:50:00|6.98|5.98|6.98|5.98|7.01|6.01|6.97|5.97|0
1754340900000|2025-08-04 20:55:00|6.99|5.99|7.15|5.75|7.19|5.99|6.99|5.74|0
1754341200000|2025-08-04 21:00:00|7.16|5.76|7.16|5.76|7.16|5.76|7.15|5.75|0
1754341500000|2025-08-04 21:05:00|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1754341800000|2025-08-04 21:10:00|7.17|5.77|7.16|5.76|7.18|5.78|7.16|5.76|0
1754342100000|2025-08-04 21:15:00|7.17|5.77|7.17|5.77|7.17|5.77|7.16|5.76|0
1754342400000|2025-08-04 21:20:00|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1754342700000|2025-08-04 21:25:00|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1754343000000|2025-08-04 21:30:00|7.14|5.74|7.13|5.73|7.14|5.74|7.12|5.72|0
1754343300000|2025-08-04 21:35:00|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1754343600000|2025-08-04 21:40:00|7.14|5.74|7.14|5.74|7.16|5.76|7.14|5.74|0
1754344200000|2025-08-04 21:50:00|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1754344500000|2025-08-04 21:55:00|7.13|5.73|7.13|5.73|7.14|5.74|7.13|5.73|0
1754344800000|2025-08-04 22:00:00|7.1|5.7|7.17|5.77|7.2|5.8|7.1|5.7|0
1754345100000|2025-08-04 22:05:00|7.16|5.76|7.18|5.78|7.19|5.79|7.16|5.76|0
1754345400000|2025-08-04 22:10:00|7.19|5.79|7.18|5.78|7.19|5.79|7.16|5.76|0
1754345700000|2025-08-04 22:15:00|7.19|5.79|7.16|5.76|7.19|5.79|7.16|5.76|0
1754346000000|2025-08-04 22:20:00|7.17|5.77|7.17|5.77|7.2|5.8|7.17|5.77|0
1754346300000|2025-08-04 22:25:00|7.18|5.78|7.22|5.82|7.23|5.83|7.18|5.78|0
1754346600000|2025-08-04 22:30:00|7.23|5.83|7.24|5.84|7.25|5.85|7.21|5.81|0
1754346900000|2025-08-04 22:35:00|7.23|5.83|7.23|5.83|7.24|5.84|7.21|5.81|0
1754347200000|2025-08-04 22:40:00|7.24|5.84|7.23|5.83|7.26|5.86|7.22|5.82|0
1754347500000|2025-08-04 22:45:00|7.22|5.82|7.22|5.82|7.24|5.84|7.21|5.81|0
1754347800000|2025-08-04 22:50:00|7.24|5.84|7.21|5.81|7.24|5.84|7.2|5.8|0
1754348100000|2025-08-04 22:55:00|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1754348400000|2025-08-04 23:00:00|7.21|5.81|7.21|5.81|7.22|5.82|7.2|5.8|0
1754348700000|2025-08-04 23:05:00|7.22|5.82|7.18|5.78|7.23|5.83|7.18|5.78|0
1754349000000|2025-08-04 23:10:00|7.19|5.79|7.16|5.76|7.19|5.79|7.16|5.76|0
1754349300000|2025-08-04 23:15:00|7.15|5.75|7.16|5.76|7.16|5.76|7.12|5.72|0
1754349600000|2025-08-04 23:20:00|7.17|5.77|7.21|5.81|7.22|5.82|7.17|5.77|0
1754349900000|2025-08-04 23:25:00|7.22|5.82|7.21|5.81|7.22|5.82|7.21|5.81|0
1754350200000|2025-08-04 23:30:00|7.22|5.82|7.23|5.83|7.26|5.86|7.21|5.81|0
1754350500000|2025-08-04 23:35:00|7.24|5.84|7.25|5.85|7.26|5.86|7.23|5.83|0
1754350800000|2025-08-04 23:40:00|7.24|5.84|7.2|5.8|7.24|5.84|7.2|5.8|0
1754351100000|2025-08-04 23:45:00|7.19|5.79|7.22|5.82|7.24|5.84|7.19|5.79|0
1754351400000|2025-08-04 23:50:00|7.21|5.81|7.24|5.84|7.24|5.84|7.21|5.81|0
1754351700000|2025-08-04 23:55:00|7.23|5.83|7.21|5.81|7.24|5.84|7.2|5.8|0
1754352000000|2025-08-05 00:00:00|7.22|5.82|7.24|5.84|7.26|5.86|7.22|5.82|0
1754352300000|2025-08-05 00:05:00|7.23|5.83|7.23|5.83|7.24|5.84|7.21|5.81|0
1754352600000|2025-08-05 00:10:00|7.24|5.84|7.25|5.85|7.26|5.86|7.23|5.83|0
1754352900000|2025-08-05 00:15:00|7.26|5.86|7.04|6.04|7.26|6.05|7.02|5.85|0
1754353200000|2025-08-05 00:20:00|7.05|6.05|7.04|6.04|7.06|6.06|7.03|6.03|0
1754353500000|2025-08-05 00:25:00|7.05|6.05|7.04|6.04|7.05|6.05|7.02|6.02|0
1754353800000|2025-08-05 00:30:00|7.03|6.03|6.99|5.99|7.05|6.05|6.98|5.98|0
1754354100000|2025-08-05 00:35:00|6.98|5.98|6.94|5.94|7.01|6.01|6.94|5.94|0
1754354400000|2025-08-05 00:40:00|6.95|5.95|6.88|5.88|6.95|5.95|6.88|5.88|0
1754354700000|2025-08-05 00:45:00|6.87|5.87|6.65|5.65|6.9|5.9|6.63|5.63|0
1754355000000|2025-08-05 00:50:00|6.64|5.64|6.9|5.9|6.9|5.9|6.64|5.64|0
1754355300000|2025-08-05 00:55:00|6.89|5.89|6.85|5.85|6.91|5.91|6.82|5.82|0
1754355600000|2025-08-05 01:00:00|6.86|5.86|6.79|5.79|6.86|5.86|6.78|5.78|0
1754355900000|2025-08-05 01:05:00|6.8|5.8|6.74|5.74|6.8|5.8|6.72|5.72|0
1754356200000|2025-08-05 01:10:00|6.75|5.75|6.75|5.75|6.78|5.78|6.72|5.72|0
1754356500000|2025-08-05 01:15:00|6.76|5.76|6.78|5.78|6.85|5.85|6.73|5.73|0
1754356800000|2025-08-05 01:20:00|6.77|5.77|6.74|5.74|6.78|5.78|6.73|5.73|0
1754357100000|2025-08-05 01:25:00|6.75|5.75|6.79|5.79|6.86|5.86|6.73|5.73|0
1754357400000|2025-08-05 01:30:00|6.78|5.78|6.8|5.8|6.81|5.81|6.78|5.78|0
1754357700000|2025-08-05 01:35:00|6.81|5.81|6.8|5.8|6.87|5.87|6.79|5.79|0
1754358000000|2025-08-05 01:40:00|6.79|5.79|6.74|5.74|6.81|5.81|6.74|5.74|0
1754358300000|2025-08-05 01:45:00|6.75|5.75|6.75|5.75|6.76|5.76|6.73|5.73|0
1754358600000|2025-08-05 01:50:00|6.76|5.76|6.74|5.74|6.76|5.76|6.73|5.73|0
1754358900000|2025-08-05 01:55:00|6.75|5.75|6.84|5.84|6.86|5.86|6.74|5.74|0
1754359200000|2025-08-05 02:00:00|6.83|5.83|6.83|5.83|6.85|5.85|6.82|5.82|0
1754359500000|2025-08-05 02:05:00|6.84|5.84|6.84|5.84|6.85|5.85|6.82|5.82|0
1754359800000|2025-08-05 02:10:00|6.83|5.83|6.8|5.8|6.85|5.85|6.78|5.78|0
1754360100000|2025-08-05 02:15:00|6.81|5.81|6.85|5.85|6.86|5.86|6.79|5.79|0
1754360400000|2025-08-05 02:20:00|6.86|5.86|6.84|5.84|6.86|5.86|6.83|5.83|0
1754360700000|2025-08-05 02:25:00|6.83|5.83|6.84|5.84|6.85|5.85|6.83|5.83|0
1754361000000|2025-08-05 02:30:00|6.83|5.83|6.78|5.78|6.85|5.85|6.78|5.78|0
1754361300000|2025-08-05 02:35:00|6.79|5.79|6.79|5.79|6.8|5.8|6.78|5.78|0
1754361600000|2025-08-05 02:40:00|6.8|5.8|6.8|5.8|6.85|5.85|6.79|5.79|0
1754361900000|2025-08-05 02:45:00|6.79|5.79|6.8|5.8|6.8|5.8|6.78|5.78|0
1754362200000|2025-08-05 02:50:00|6.81|5.81|6.8|5.8|6.89|5.89|6.78|5.78|0
1754362500000|2025-08-05 02:55:00|6.79|5.79|6.79|5.79|6.81|5.81|6.77|5.77|0
1754362800000|2025-08-05 03:00:00|6.78|5.78|6.79|5.79|6.8|5.8|6.78|5.78|0
1754363100000|2025-08-05 03:05:00|6.8|5.8|6.77|5.77|6.8|5.8|6.77|5.77|0
1754363400000|2025-08-05 03:10:00|6.78|5.78|6.8|5.8|6.8|5.8|6.78|5.78|0
1754363700000|2025-08-05 03:15:00|6.81|5.81|6.79|5.79|6.81|5.81|6.78|5.78|0
1754364000000|2025-08-05 03:20:00|6.8|5.8|6.8|5.8|6.82|5.82|6.78|5.78|0
1754364300000|2025-08-05 03:25:00|6.81|5.81|6.79|5.79|6.86|5.86|6.77|5.77|0
1754364600000|2025-08-05 03:30:00|6.78|5.78|6.69|5.69|6.8|5.8|6.68|5.68|0
1754364900000|2025-08-05 03:35:00|6.68|5.68|6.69|5.69|6.7|5.7|6.67|5.67|0
1754365200000|2025-08-05 03:40:00|6.7|5.7|6.7|5.7|6.71|5.71|6.68|5.68|0
1754365500000|2025-08-05 03:45:00|6.69|5.69|6.7|5.7|6.71|5.71|6.68|5.68|0
1754365800000|2025-08-05 03:50:00|6.69|5.69|6.74|5.74|6.74|5.74|6.68|5.68|0
1754366100000|2025-08-05 03:55:00|6.73|5.73|6.76|5.76|6.76|5.76|6.68|5.68|0
1754366400000|2025-08-05 04:00:00|6.74|5.74|6.79|5.79|6.81|5.81|6.74|5.74|0
1754366700000|2025-08-05 04:05:00|6.8|5.8|6.79|5.79|6.81|5.81|6.78|5.78|0
1754367000000|2025-08-05 04:10:00|6.8|5.8|6.8|5.8|6.81|5.81|6.79|5.79|0
1754367300000|2025-08-05 04:15:00|6.81|5.81|6.79|5.79|6.81|5.81|6.79|5.79|0
1754367600000|2025-08-05 04:20:00|6.8|5.8|6.79|5.79|6.81|5.81|6.78|5.78|0
1754367900000|2025-08-05 04:25:00|6.78|5.78|6.75|5.75|6.8|5.8|6.75|5.75|0
1754368200000|2025-08-05 04:30:00|6.74|5.74|6.8|5.8|6.8|5.8|6.73|5.73|0
1754368500000|2025-08-05 04:35:00|6.79|5.79|6.8|5.8|6.81|5.81|6.78|5.78|0
1754368800000|2025-08-05 04:40:00|6.79|5.79|6.78|5.78|6.8|5.8|6.78|5.78|0
1754369100000|2025-08-05 04:45:00|6.79|5.79|6.74|5.74|6.8|5.8|6.73|5.73|0
1754369400000|2025-08-05 04:50:00|6.75|5.75|6.74|5.74|6.75|5.75|6.73|5.73|0
1754369700000|2025-08-05 04:55:00|6.73|5.73|6.69|5.69|6.74|5.74|6.68|5.68|0
1754370000000|2025-08-05 05:00:00|6.67|5.67|6.7|5.7|6.7|5.7|6.66|5.66|0
1754370300000|2025-08-05 05:05:00|6.69|5.69|6.7|5.7|6.7|5.7|6.68|5.68|0
1754370600000|2025-08-05 05:10:00|6.69|5.69|6.7|5.7|6.7|5.7|6.68|5.68|0
1754370900000|2025-08-05 05:15:00|6.69|5.69|6.69|5.69|6.71|5.71|6.68|5.68|0
1754371200000|2025-08-05 05:20:00|6.7|5.7|6.69|5.69|6.7|5.7|6.68|5.68|0
1754371500000|2025-08-05 05:25:00|6.7|5.7|6.69|5.69|6.7|5.7|6.68|5.68|0
1754371800000|2025-08-05 05:30:00|6.68|5.68|6.6|5.6|6.7|5.7|6.58|5.58|0
1754372100000|2025-08-05 05:35:00|6.59|5.59|6.59|5.59|6.6|5.6|6.59|5.59|0
1754372400000|2025-08-05 05:40:00|6.6|5.6|6.6|5.6|6.6|5.6|6.58|5.58|0
1754372700000|2025-08-05 05:45:00|6.59|5.59|6.64|5.64|6.64|5.64|6.58|5.58|0
1754373000000|2025-08-05 05:50:00|6.65|5.65|6.59|5.59|6.65|5.65|6.59|5.59|0
1754373300000|2025-08-05 05:55:00|6.6|5.6|6.64|5.64|6.65|5.65|6.59|5.59|0
1754373600000|2025-08-05 06:00:00|6.63|5.63|6.69|5.69|6.71|5.71|6.63|5.63|0
1754373900000|2025-08-05 06:05:00|6.68|5.68|6.69|5.69|6.71|5.71|6.68|5.68|0
1754374200000|2025-08-05 06:10:00|6.68|5.68|6.63|5.63|6.68|5.68|6.63|5.63|0
1754374500000|2025-08-05 06:15:00|6.59|5.59|6.6|5.6|6.63|5.63|6.57|5.57|0
1754374800000|2025-08-05 06:20:00|6.59|5.59|6.59|5.59|6.65|5.65|6.58|5.58|0
1754375100000|2025-08-05 06:25:00|6.58|5.58|6.59|5.59|6.64|5.64|6.58|5.58|0
1754375400000|2025-08-05 06:30:00|6.6|5.6|6.59|5.59|6.64|5.64|6.57|5.57|0
1754375700000|2025-08-05 06:35:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1754376000000|2025-08-05 06:40:00|6.6|5.6|6.59|5.59|6.61|5.61|6.54|5.54|0
1754376300000|2025-08-05 06:45:00|6.6|5.6|6.49|5.49|6.6|5.6|6.49|5.49|0
1754376600000|2025-08-05 06:50:00|6.5|5.5|6.55|5.55|6.55|5.55|6.49|5.49|0
1754376900000|2025-08-05 06:55:00|6.56|5.56|6.59|5.59|6.6|5.6|6.53|5.53|0
1754377200000|2025-08-05 07:00:00|6.61|5.61|6.6|5.6|6.62|5.62|6.57|5.57|0
1754377500000|2025-08-05 07:05:00|6.59|5.59|6.6|5.6|6.61|5.61|6.57|5.57|0
1754377800000|2025-08-05 07:10:00|6.61|5.61|6.58|5.58|6.61|5.61|6.58|5.58|0
1754378100000|2025-08-05 07:15:00|6.57|5.57|6.64|5.64|6.65|5.65|6.57|5.57|0
1754378400000|2025-08-05 07:20:00|6.65|5.65|6.7|5.7|6.7|5.7|6.63|5.63|0
1754378700000|2025-08-05 07:25:00|6.71|5.71|6.68|5.68|6.71|5.71|6.67|5.67|0
1754379000000|2025-08-05 07:30:00|6.69|5.69|6.7|5.7|6.72|5.72|6.67|5.67|0
1754379300000|2025-08-05 07:35:00|6.71|5.71|6.79|5.79|6.83|5.83|6.68|5.68|0
1754379600000|2025-08-05 07:40:00|6.8|5.8|6.78|5.78|6.81|5.81|6.77|5.77|0
1754379900000|2025-08-05 07:45:00|6.79|5.79|6.84|5.84|6.85|5.85|6.78|5.78|0
1754380200000|2025-08-05 07:50:00|6.85|5.85|6.9|5.9|6.9|5.9|6.83|5.83|0
1754380500000|2025-08-05 07:55:00|6.89|5.89|6.89|5.89|6.91|5.91|6.88|5.88|0
1754380800000|2025-08-05 08:00:00|6.88|5.88|6.9|5.9|6.92|5.92|6.86|5.86|0
1754381100000|2025-08-05 08:05:00|6.89|5.89|6.99|5.99|7.02|6.02|6.86|5.86|0
1754381400000|2025-08-05 08:10:00|6.98|5.98|7.04|6.04|7.04|6.04|6.96|5.96|0
1754381700000|2025-08-05 08:15:00|7.03|6.03|7.09|6.09|7.09|6.09|7.01|6.01|0
1754382000000|2025-08-05 08:20:00|7.08|6.08|6.98|5.98|7.09|6.09|6.96|5.96|0
1754382300000|2025-08-05 08:25:00|6.97|5.97|6.93|5.93|6.99|5.99|6.91|5.91|0
1754382600000|2025-08-05 08:30:00|6.94|5.94|6.98|5.98|6.99|5.99|6.92|5.92|0
1754382900000|2025-08-05 08:35:00|6.99|5.99|7|6|7|6|6.97|5.97|0
1754383200000|2025-08-05 08:40:00|6.99|5.99|6.99|5.99|7|6|6.97|5.97|0
1754383500000|2025-08-05 08:45:00|6.98|5.98|6.99|5.99|7|6|6.97|5.97|0
1754383800000|2025-08-05 08:50:00|6.98|5.98|6.98|5.98|7|6|6.97|5.97|0
1754384100000|2025-08-05 08:55:00|6.99|5.99|6.98|5.98|7|6|6.97|5.97|0
1754384400000|2025-08-05 09:00:00|6.97|5.97|6.93|5.93|7|6|6.93|5.93|0
1754384700000|2025-08-05 09:05:00|6.89|5.89|6.89|5.89|6.89|5.89|6.86|5.86|0
1754385000000|2025-08-05 09:10:00|6.9|5.9|6.89|5.89|6.9|5.9|6.87|5.87|0
1754385300000|2025-08-05 09:15:00|6.88|5.88|6.88|5.88|6.9|5.9|6.87|5.87|0
1754385600000|2025-08-05 09:20:00|6.89|5.89|6.78|5.78|6.89|5.89|6.78|5.78|0
1754385900000|2025-08-05 09:25:00|6.79|5.79|6.8|5.8|6.8|5.8|6.78|5.78|0
1754386200000|2025-08-05 09:30:00|6.79|5.79|6.78|5.78|6.8|5.8|6.78|5.78|0
1754386500000|2025-08-05 09:35:00|6.77|5.77|6.69|5.69|6.79|5.79|6.68|5.68|0
1754386800000|2025-08-05 09:40:00|6.7|5.7|6.69|5.69|6.75|5.75|6.68|5.68|0
1754387100000|2025-08-05 09:45:00|6.7|5.7|6.8|5.8|6.8|5.8|6.7|5.7|0
1754387400000|2025-08-05 09:50:00|6.79|5.79|6.79|5.79|6.81|5.81|6.78|5.78|0
1754387700000|2025-08-05 09:55:00|6.78|5.78|6.78|5.78|6.8|5.8|6.77|5.77|0
1754388000000|2025-08-05 10:00:00|6.77|5.77|6.69|5.69|6.8|5.8|6.68|5.68|0
1754388300000|2025-08-05 10:05:00|6.67|5.67|6.6|5.6|6.7|5.7|6.58|5.58|0
1754388600000|2025-08-05 10:10:00|6.59|5.59|6.59|5.59|6.6|5.6|6.58|5.58|0
1754388900000|2025-08-05 10:15:00|6.6|5.6|6.59|5.59|6.61|5.61|6.57|5.57|0
1754389200000|2025-08-05 10:20:00|6.6|5.6|6.59|5.59|6.6|5.6|6.58|5.58|0
1754389500000|2025-08-05 10:25:00|6.58|5.58|6.6|5.6|6.62|5.62|6.57|5.57|0
1754389800000|2025-08-05 10:30:00|6.59|5.59|6.64|5.64|6.65|5.65|6.57|5.57|0
1754390100000|2025-08-05 10:35:00|6.65|5.65|6.65|5.65|6.66|5.66|6.62|5.62|0
1754390400000|2025-08-05 10:40:00|6.64|5.64|6.6|5.6|6.66|5.66|6.58|5.58|0
1754390700000|2025-08-05 10:45:00|6.59|5.59|6.59|5.59|6.61|5.61|6.58|5.58|0
1754391000000|2025-08-05 10:50:00|6.6|5.6|6.59|5.59|6.61|5.61|6.58|5.58|0
1754391300000|2025-08-05 10:55:00|6.58|5.58|6.6|5.6|6.61|5.61|6.58|5.58|0
1754391600000|2025-08-05 11:00:00|6.61|5.61|6.6|5.6|6.62|5.62|6.58|5.58|0
1754391900000|2025-08-05 11:05:00|6.61|5.61|6.59|5.59|6.61|5.61|6.58|5.58|0
1754392200000|2025-08-05 11:10:00|6.6|5.6|6.59|5.59|6.61|5.61|6.58|5.58|0
1754392500000|2025-08-05 11:15:00|6.58|5.58|6.59|5.59|6.61|5.61|6.58|5.58|0
1754392800000|2025-08-05 11:20:00|6.58|5.58|6.65|5.65|6.69|5.69|6.58|5.58|0
1754393100000|2025-08-05 11:25:00|6.66|5.66|6.64|5.64|6.66|5.66|6.58|5.58|0
1754393400000|2025-08-05 11:30:00|6.65|5.65|6.63|5.63|6.71|5.71|6.63|5.63|0
1754393700000|2025-08-05 11:35:00|6.64|5.64|6.69|5.69|6.71|5.71|6.62|5.62|0
1754394000000|2025-08-05 11:40:00|6.7|5.7|6.7|5.7|6.71|5.71|6.66|5.66|0
1754394300000|2025-08-05 11:45:00|6.71|5.71|6.59|5.59|6.71|5.71|6.57|5.57|0
1754394600000|2025-08-05 11:50:00|6.6|5.6|6.59|5.59|6.61|5.61|6.58|5.58|0
1754394900000|2025-08-05 11:55:00|6.6|5.6|6.59|5.59|6.61|5.61|6.58|5.58|0
1754395200000|2025-08-05 12:00:00|6.58|5.58|6.59|5.59|6.61|5.61|6.56|5.56|0
1754395500000|2025-08-05 12:05:00|6.58|5.58|6.6|5.6|6.61|5.61|6.58|5.58|0
1754395800000|2025-08-05 12:10:00|6.61|5.61|6.54|5.54|6.61|5.61|6.51|5.51|0
1754396100000|2025-08-05 12:15:00|6.55|5.55|6.67|5.67|6.71|5.71|6.52|5.52|0
1754396400000|2025-08-05 12:20:00|6.68|5.68|6.64|5.64|6.72|5.72|6.59|5.59|0
1754396700000|2025-08-05 12:25:00|6.65|5.65|6.68|5.68|6.71|5.71|6.62|5.62|0
1754397000000|2025-08-05 12:30:00|6.67|5.67|6.68|5.68|6.71|5.71|6.65|5.65|0
1754397300000|2025-08-05 12:35:00|6.69|5.69|6.68|5.68|6.72|5.72|6.67|5.67|0
1754397600000|2025-08-05 12:40:00|6.7|5.7|6.69|5.69|6.7|5.7|6.67|5.67|0
1754397900000|2025-08-05 12:45:00|6.7|5.7|6.82|5.82|6.85|5.85|6.68|5.68|0
1754398200000|2025-08-05 12:50:00|6.83|5.83|6.84|5.84|6.85|5.85|6.77|5.77|0
1754398500000|2025-08-05 12:55:00|6.85|5.85|6.84|5.84|6.85|5.85|6.81|5.81|0
1754398800000|2025-08-05 13:00:00|6.85|5.85|6.9|5.9|6.9|5.9|6.8|5.8|0
1754399100000|2025-08-05 13:05:00|6.89|5.89|6.89|5.89|6.91|5.91|6.87|5.87|0
1754399400000|2025-08-05 13:10:00|6.9|5.9|6.89|5.89|6.92|5.92|6.86|5.86|0
1754399700000|2025-08-05 13:15:00|6.88|5.88|6.85|5.85|6.9|5.9|6.83|5.83|0
1754400000000|2025-08-05 13:20:00|6.86|5.86|7.06|5.66|7.06|5.86|6.83|5.65|0
1754400300000|2025-08-05 13:25:00|7.05|5.65|7|5.6|7.08|5.68|6.99|5.59|0
1754400600000|2025-08-05 13:30:00|6.86|5.86|7|6|7.01|6.01|6.86|5.86|0
1754400900000|2025-08-05 13:35:00|7.01|6.01|6.72|5.72|7.01|6.01|6.71|5.71|0
1754401200000|2025-08-05 13:40:00|6.73|5.73|6.88|5.88|6.93|5.93|6.73|5.73|0
1754401500000|2025-08-05 13:45:00|6.86|5.86|6.89|5.89|6.89|5.89|6.75|5.75|0
1754401800000|2025-08-05 13:50:00|6.9|5.9|6.84|5.84|6.93|5.93|6.76|5.76|0
1754402100000|2025-08-05 13:55:00|6.85|5.85|6.87|5.87|7|6|6.78|5.78|0
1754402400000|2025-08-05 14:00:00|7.11|6.11|7.15|6.15|7.19|6.19|6.99|5.99|0
1754402700000|2025-08-05 14:05:00|7.16|6.16|7.28|6.28|7.38|6.38|7.1|6.1|0
1754403000000|2025-08-05 14:10:00|7.27|6.27|7.37|6.37|7.38|6.38|7.13|6.13|0
1754403300000|2025-08-05 14:15:00|7.35|6.35|7.42|6.42|7.49|6.49|7.3|6.3|0
1754403600000|2025-08-05 14:20:00|7.43|6.43|7.69|6.69|7.69|6.69|7.41|6.41|0
1754403900000|2025-08-05 14:25:00|7.68|6.68|7.57|6.57|7.75|6.75|7.57|6.57|0
1754404200000|2025-08-05 14:30:00|7.58|6.58|7.77|6.77|7.79|6.79|7.55|6.55|0
1754404500000|2025-08-05 14:35:00|7.79|6.79|7.97|6.97|8|7|7.78|6.78|0
1754404800000|2025-08-05 14:40:00|7.96|6.96|8.18|7.18|8.25|7.25|7.79|6.79|0
1754405100000|2025-08-05 14:45:00|8.22|7.22|8.41|7.41|8.43|7.43|8.13|7.13|0
1754405400000|2025-08-05 14:50:00|8.4|7.4|8.89|6.73|8.94|7.4|8.28|6.51|0
1754405700000|2025-08-05 14:55:00|8.91|6.75|8.71|6.55|8.91|6.75|8.65|6.49|0
1754406000000|2025-08-05 15:00:00|8.72|6.56|8.52|6.36|8.83|6.67|8.45|6.29|0
1754406300000|2025-08-05 15:05:00|8.51|6.35|8.43|6.27|8.54|6.38|8.36|6.2|0
1754406600000|2025-08-05 15:10:00|8.45|6.29|8.32|6.16|8.53|6.37|8.25|6.09|0
1754406900000|2025-08-05 15:15:00|8.31|6.15|8.33|6.17|8.48|6.32|8.29|6.13|0
1754407200000|2025-08-05 15:20:00|8.32|6.16|8.5|6.34|8.5|6.34|8.22|6.06|0
1754407500000|2025-08-05 15:25:00|8.48|6.32|8.43|6.27|8.48|6.32|8.36|6.2|0
1754407800000|2025-08-05 15:30:00|8.44|6.28|8.31|6.15|8.46|6.3|8.29|6.13|0
1754408100000|2025-08-05 15:35:00|8.32|6.16|8.47|6.31|8.55|6.39|8.31|6.15|0
1754408400000|2025-08-05 15:40:00|8.48|6.32|8.39|6.23|8.6|6.44|8.38|6.22|0
1754408700000|2025-08-05 15:45:00|8.4|6.24|8.34|6.18|8.44|6.28|8.27|6.11|0
1754409000000|2025-08-05 15:50:00|8.35|6.19|8.29|6.13|8.53|6.37|8.28|6.12|0
1754409300000|2025-08-05 15:55:00|8.3|6.14|8.16|6|8.3|6.14|8.15|5.99|0
1754409600000|2025-08-05 16:00:00|8.17|6.01|8.06|5.9|8.19|6.03|8.05|5.89|0
1754409900000|2025-08-05 16:05:00|8.05|5.89|7.94|5.78|8.05|5.89|7.79|5.63|0
1754410200000|2025-08-05 16:10:00|7.93|5.77|7.85|5.69|7.94|5.78|7.84|5.68|0
1754410500000|2025-08-05 16:15:00|7.84|5.68|7.82|5.66|7.87|5.71|7.79|5.63|0
1754410800000|2025-08-05 16:20:00|7.81|5.65|7.81|5.65|7.82|5.66|7.71|5.55|0
1754411100000|2025-08-05 16:25:00|7.8|5.64|7.75|5.59|7.82|5.66|7.73|5.57|0
1754411400000|2025-08-05 16:30:00|7.77|5.61|7.68|5.52|7.77|5.61|7.59|5.43|0
1754411700000|2025-08-05 16:35:00|7.67|5.51|7.72|5.56|7.77|5.61|7.64|5.48|0
1754412000000|2025-08-05 16:40:00|7.73|5.57|7.83|5.67|7.91|5.75|7.73|5.57|0
1754412300000|2025-08-05 16:45:00|7.84|5.68|7.89|5.73|8.03|5.87|7.84|5.68|0
1754412600000|2025-08-05 16:50:00|7.91|5.75|7.66|5.5|7.92|5.76|7.62|5.46|0
1754412900000|2025-08-05 16:55:00|7.65|5.49|7.67|5.51|7.69|5.53|7.59|5.43|0
1754413200000|2025-08-05 17:00:00|7.68|5.52|7.64|5.48|7.71|5.55|7.55|5.39|0
1754413500000|2025-08-05 17:05:00|7.65|5.49|7.55|5.39|7.65|5.49|7.54|5.38|0
1754413800000|2025-08-05 17:10:00|7.56|5.4|7.51|5.35|7.58|5.42|7.5|5.34|0
1754414100000|2025-08-05 17:15:00|7.52|5.36|7.48|5.32|7.59|5.43|7.45|5.29|0
1754414400000|2025-08-05 17:20:00|7.49|5.33|7.45|5.29|7.52|5.36|7.44|5.28|0
1754414700000|2025-08-05 17:25:00|7.47|5.31|7.39|5.23|7.48|5.32|7.36|5.2|0
1754415000000|2025-08-05 17:30:00|7.38|5.22|7.37|5.21|7.39|5.23|7.32|5.16|0
1754415300000|2025-08-05 17:35:00|7.38|5.22|7.27|5.11|7.39|5.23|7.25|5.09|0
1754415600000|2025-08-05 17:40:00|7.28|5.12|7.29|5.13|7.31|5.15|7.25|5.09|0
1754415900000|2025-08-05 17:45:00|7.28|5.12|7.22|5.06|7.29|5.13|7.21|5.05|0
1754416200000|2025-08-05 17:50:00|7.23|5.07|7.27|5.11|7.29|5.13|7.21|5.05|0
1754416500000|2025-08-05 17:55:00|7.26|5.1|7.28|5.12|7.28|5.12|7.17|5.01|0
1754416800000|2025-08-05 18:00:00|7.27|5.11|7.29|5.13|7.32|5.16|7.25|5.09|0
1754417100000|2025-08-05 18:05:00|7.28|5.12|7.28|5.12|7.32|5.16|7.25|5.09|0
1754417400000|2025-08-05 18:10:00|7.29|5.13|6.82|5.82|7.29|5.83|6.7|5.12|0
1754417700000|2025-08-05 18:15:00|6.81|5.81|6.99|5.99|7.02|6.02|6.81|5.81|0
1754418000000|2025-08-05 18:20:00|6.98|5.98|6.98|5.98|7.02|6.02|6.95|5.95|0
1754418300000|2025-08-05 18:25:00|6.97|5.97|7.03|6.03|7.11|6.11|6.97|5.97|0
1754418600000|2025-08-05 18:30:00|7.06|6.06|7|6|7.18|6.18|6.93|5.93|0
1754418900000|2025-08-05 18:35:00|6.99|5.99|7|6|7.07|6.07|6.99|5.99|0
1754419200000|2025-08-05 18:40:00|6.99|5.99|7.06|6.06|7.12|6.12|6.99|5.99|0
1754419500000|2025-08-05 18:45:00|7.05|6.05|7.11|6.11|7.22|6.22|7.01|6.01|0
1754419800000|2025-08-05 18:50:00|7.1|6.1|7.14|6.14|7.26|6.26|7.08|6.08|0
1754420100000|2025-08-05 18:55:00|7.15|6.15|7.09|6.09|7.22|6.22|7.05|6.05|0
1754420400000|2025-08-05 19:00:00|7.1|6.1|6.99|5.99|7.11|6.11|6.95|5.95|0
1754420700000|2025-08-05 19:05:00|6.98|5.98|7|6|7.06|6.06|6.98|5.98|0
1754421000000|2025-08-05 19:10:00|6.99|5.99|7|6|7.03|6.03|6.88|5.88|0
1754421300000|2025-08-05 19:15:00|6.98|5.98|6.93|5.93|7.02|6.02|6.91|5.91|0
1754421600000|2025-08-05 19:20:00|6.94|5.94|6.98|5.98|6.99|5.99|6.88|5.88|0
1754421900000|2025-08-05 19:25:00|6.99|5.99|7|6|7.04|6.04|6.95|5.95|0
1754422200000|2025-08-05 19:30:00|6.99|5.99|6.99|5.99|7.04|6.04|6.96|5.96|0
1754422500000|2025-08-05 19:35:00|6.98|5.98|7.04|6.04|7.11|6.11|6.97|5.97|0
1754422800000|2025-08-05 19:40:00|7.02|6.02|7.09|6.09|7.12|6.12|6.99|5.99|0
1754423100000|2025-08-05 19:45:00|7.1|6.1|7.18|6.18|7.21|6.21|7.03|6.03|0
1754423400000|2025-08-05 19:50:00|7.14|6.14|7.14|6.14|7.18|6.18|7.06|6.06|0
1754423700000|2025-08-05 19:55:00|7.16|6.16|7.14|6.14|7.21|6.21|7.11|6.11|0
1754424000000|2025-08-05 20:00:00|7.12|6.12|7.09|6.09|7.24|6.24|7.07|6.07|0
1754424300000|2025-08-05 20:05:00|7.1|6.1|7.13|6.13|7.19|6.19|7.08|6.08|0
1754424600000|2025-08-05 20:10:00|7.14|6.14|7.12|6.12|7.14|6.14|7.03|6.03|0
1754424900000|2025-08-05 20:15:00|7.14|6.14|7.04|6.04|7.14|6.14|6.98|5.98|0
1754425200000|2025-08-05 20:20:00|7.03|6.03|7.15|6.15|7.16|6.16|7.02|6.02|0
1754425500000|2025-08-05 20:25:00|7.16|6.16|7.22|6.22|7.25|6.25|7.15|6.15|0
1754425800000|2025-08-05 20:30:00|7.21|6.21|7.23|6.23|7.26|6.26|7.21|6.21|0
1754426100000|2025-08-05 20:35:00|7.22|6.22|7.22|6.22|7.25|6.25|7.21|6.21|0
1754426400000|2025-08-05 20:40:00|7.21|6.21|7.23|6.23|7.25|6.25|7.21|6.21|0
1754426700000|2025-08-05 20:45:00|7.22|6.22|7.24|6.24|7.24|6.24|7.21|6.21|0
1754427000000|2025-08-05 20:50:00|7.23|6.23|7.18|6.18|7.24|6.24|7.15|6.15|0
1754427300000|2025-08-05 20:55:00|7.38|5.98|7.42|6.02|7.46|6.06|7.37|5.97|0
1754427600000|2025-08-05 21:00:00|7.43|6.03|7.44|6.04|7.46|6.06|7.43|6.03|0
1754427900000|2025-08-05 21:05:00|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1754428200000|2025-08-05 21:10:00|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1754428500000|2025-08-05 21:15:00|7.42|6.02|7.42|6.02|7.42|6.02|7.41|6.01|0
1754428800000|2025-08-05 21:20:00|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1754429100000|2025-08-05 21:25:00|7.4|6|7.38|5.98|7.4|6|7.36|5.96|0
1754429400000|2025-08-05 21:30:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1754429700000|2025-08-05 21:35:00|7.4|6|7.41|6.01|7.43|6.03|7.4|6|0
1754430000000|2025-08-05 21:40:00|7.4|6|7.4|6|7.41|6.01|7.4|6|0
1754430300000|2025-08-05 21:45:00|7.42|6.02|7.41|6.01|7.43|6.03|7.4|6|0
1754430600000|2025-08-05 21:50:00|7.4|6|7.42|6.02|7.42|6.02|7.4|6|0
1754430900000|2025-08-05 21:55:00|7.43|6.03|7.42|6.02|7.44|6.04|7.41|6.01|0
1754431200000|2025-08-05 22:00:00|7.41|6.01|7.48|6.08|7.5|6.1|7.32|5.92|0
1754431500000|2025-08-05 22:05:00|7.47|6.07|7.58|6.18|7.59|6.19|7.46|6.06|0
1754431800000|2025-08-05 22:10:00|7.57|6.17|7.59|6.19|7.6|6.2|7.51|6.11|0
1754432100000|2025-08-05 22:15:00|7.58|6.18|7.59|6.19|7.63|6.23|7.53|6.13|0
1754432400000|2025-08-05 22:20:00|7.58|6.18|7.47|6.07|7.64|6.24|7.47|6.07|0
1754432700000|2025-08-05 22:25:00|7.46|6.06|7.49|6.09|7.54|6.14|7.45|6.05|0
1754433000000|2025-08-05 22:30:00|7.48|6.08|7.48|6.08|7.51|6.11|7.46|6.06|0
1754433300000|2025-08-05 22:35:00|7.47|6.07|7.47|6.07|7.48|6.08|7.45|6.05|0
1754433600000|2025-08-05 22:40:00|7.48|6.08|7.46|6.06|7.48|6.08|7.45|6.05|0
1754433900000|2025-08-05 22:45:00|7.47|6.07|7.45|6.05|7.47|6.07|7.43|6.03|0
1754434200000|2025-08-05 22:50:00|7.46|6.06|7.44|6.04|7.46|6.06|7.42|6.02|0
1754434500000|2025-08-05 22:55:00|7.43|6.03|7.41|6.01|7.43|6.03|7.4|6|0
1754434800000|2025-08-05 23:00:00|7.42|6.02|7.41|6.01|7.45|6.05|7.4|6|0
1754435100000|2025-08-05 23:05:00|7.4|6|7.41|6.01|7.43|6.03|7.4|6|0
1754435400000|2025-08-05 23:10:00|7.42|6.02|7.39|5.99|7.42|6.02|7.39|5.99|0
1754435700000|2025-08-05 23:15:00|7.38|5.98|7.35|5.95|7.38|5.98|7.34|5.94|0
1754436000000|2025-08-05 23:20:00|7.36|5.96|7.39|5.99|7.39|5.99|7.36|5.96|0
1754436300000|2025-08-05 23:25:00|7.38|5.98|7.41|6.01|7.42|6.02|7.38|5.98|0
1754436600000|2025-08-05 23:30:00|7.4|6|7.46|6.06|7.47|6.07|7.4|6|0
1754436900000|2025-08-05 23:35:00|7.45|6.05|7.41|6.01|7.47|6.07|7.4|6|0
1754437200000|2025-08-05 23:40:00|7.42|6.02|7.36|5.96|7.42|6.02|7.36|5.96|0
1754437500000|2025-08-05 23:45:00|7.37|5.97|7.42|6.02|7.43|6.03|7.34|5.94|0
1754437800000|2025-08-05 23:50:00|7.43|6.03|7.46|6.06|7.46|6.06|7.42|6.02|0
1754438100000|2025-08-05 23:55:00|7.47|6.07|7.53|6.13|7.53|6.13|7.45|6.05|0
1754438400000|2025-08-06 00:00:00|7.55|6.15|7.39|5.99|7.55|6.15|7.37|5.97|0
1754438700000|2025-08-06 00:05:00|7.41|6.01|7.4|6|7.43|6.03|7.39|5.99|0
1754439000000|2025-08-06 00:10:00|7.39|5.99|7.39|5.99|7.44|6.04|7.36|5.96|0
1754439300000|2025-08-06 00:15:00|7.4|6|7.28|6.28|7.4|6.33|7.26|5.96|0
1754439600000|2025-08-06 00:20:00|7.29|6.29|7.27|6.27|7.3|6.3|7.26|6.26|0
1754439900000|2025-08-06 00:25:00|7.26|6.26|7.26|6.26|7.31|6.31|7.26|6.26|0
1754440200000|2025-08-06 00:30:00|7.28|6.28|7.26|6.26|7.32|6.32|7.23|6.23|0
1754440500000|2025-08-06 00:35:00|7.27|6.27|7.27|6.27|7.31|6.31|7.23|6.23|0
1754440800000|2025-08-06 00:40:00|7.28|6.28|7.27|6.27|7.3|6.3|7.25|6.25|0
1754441100000|2025-08-06 00:45:00|7.29|6.29|7.27|6.27|7.3|6.3|7.26|6.26|0
1754441400000|2025-08-06 00:50:00|7.26|6.26|7.33|6.33|7.34|6.34|7.26|6.26|0
1754441700000|2025-08-06 00:55:00|7.32|6.32|7.32|6.32|7.35|6.35|7.31|6.31|0
1754442000000|2025-08-06 01:00:00|7.33|6.33|7.33|6.33|7.34|6.34|7.3|6.3|0
1754442300000|2025-08-06 01:05:00|7.34|6.34|7.33|6.33|7.35|6.35|7.31|6.31|0
1754442600000|2025-08-06 01:10:00|7.34|6.34|7.27|6.27|7.38|6.38|7.27|6.27|0
1754442900000|2025-08-06 01:15:00|7.28|6.28|7.33|6.33|7.35|6.35|7.28|6.28|0
1754443200000|2025-08-06 01:20:00|7.34|6.34|7.34|6.34|7.34|6.34|7.32|6.32|0
1754443500000|2025-08-06 01:25:00|7.35|6.35|7.33|6.33|7.35|6.35|7.31|6.31|0
1754443800000|2025-08-06 01:30:00|7.34|6.34|7.28|6.28|7.34|6.34|7.27|6.27|0
1754444100000|2025-08-06 01:35:00|7.27|6.27|7.19|6.19|7.29|6.29|7.16|6.16|0
1754444400000|2025-08-06 01:40:00|7.18|6.18|7.07|6.07|7.19|6.19|7|6|0
1754444700000|2025-08-06 01:45:00|7.06|6.06|7.18|6.18|7.19|6.19|7.05|6.05|0
1754445000000|2025-08-06 01:50:00|7.19|6.19|7.08|6.08|7.19|6.19|7.07|6.07|0
1754445300000|2025-08-06 01:55:00|7.07|6.07|7.03|6.03|7.08|6.08|7.01|6.01|0
1754445600000|2025-08-06 02:00:00|7.02|6.02|6.98|5.98|7.03|6.03|6.97|5.97|0
1754445900000|2025-08-06 02:05:00|6.99|5.99|6.98|5.98|7|6|6.98|5.98|0
1754446200000|2025-08-06 02:10:00|6.99|5.99|6.99|5.99|7|6|6.96|5.96|0
1754446500000|2025-08-06 02:15:00|7|6|6.93|5.93|7|6|6.91|5.91|0
1754446800000|2025-08-06 02:20:00|6.94|5.94|6.83|5.83|6.94|5.94|6.83|5.83|0
1754447100000|2025-08-06 02:25:00|6.84|5.84|6.83|5.83|6.9|5.9|6.82|5.82|0
1754447400000|2025-08-06 02:30:00|6.82|5.82|6.79|5.79|6.85|5.85|6.72|5.72|0
1754447700000|2025-08-06 02:35:00|6.78|5.78|6.78|5.78|6.81|5.81|6.77|5.77|0
1754448000000|2025-08-06 02:40:00|6.79|5.79|6.78|5.78|6.8|5.8|6.77|5.77|0
1754448300000|2025-08-06 02:45:00|6.79|5.79|6.79|5.79|6.81|5.81|6.77|5.77|0
1754448600000|2025-08-06 02:50:00|6.8|5.8|6.79|5.79|6.8|5.8|6.77|5.77|0
1754448900000|2025-08-06 02:55:00|6.78|5.78|6.79|5.79|6.8|5.8|6.77|5.77|0
1754449200000|2025-08-06 03:00:00|6.78|5.78|6.78|5.78|6.81|5.81|6.78|5.78|0
1754449500000|2025-08-06 03:05:00|6.79|5.79|6.78|5.78|6.8|5.8|6.77|5.77|0
1754449800000|2025-08-06 03:10:00|6.79|5.79|6.84|5.84|6.84|5.84|6.77|5.77|0
1754450100000|2025-08-06 03:15:00|6.85|5.85|6.83|5.83|6.85|5.85|6.82|5.82|0
1754450400000|2025-08-06 03:20:00|6.82|5.82|6.84|5.84|6.85|5.85|6.82|5.82|0
1754450700000|2025-08-06 03:25:00|6.83|5.83|6.83|5.83|6.85|5.85|6.81|5.81|0
1754451000000|2025-08-06 03:30:00|6.82|5.82|6.78|5.78|6.84|5.84|6.77|5.77|0
1754451300000|2025-08-06 03:35:00|6.79|5.79|6.78|5.78|6.8|5.8|6.77|5.77|0
1754451600000|2025-08-06 03:40:00|6.79|5.79|6.79|5.79|6.8|5.8|6.78|5.78|0
1754451900000|2025-08-06 03:45:00|6.8|5.8|6.79|5.79|6.8|5.8|6.77|5.77|0
1754452200000|2025-08-06 03:50:00|6.78|5.78|6.78|5.78|6.8|5.8|6.77|5.77|0
1754452500000|2025-08-06 03:55:00|6.79|5.79|6.79|5.79|6.79|5.79|6.78|5.78|0
1754452800000|2025-08-06 04:00:00|5.73|4.73|6.73|5.73|6.78|5.78|5.72|4.72|0
1754453100000|2025-08-06 04:05:00|6.74|5.74|6.73|5.73|6.74|5.74|6.72|5.72|0
1754453400000|2025-08-06 04:10:00|6.74|5.74|6.75|5.75|6.75|5.75|6.72|5.72|0
1754453700000|2025-08-06 04:15:00|6.74|5.74|6.74|5.74|6.76|5.76|6.72|5.72|0
1754454000000|2025-08-06 04:20:00|6.73|5.73|6.75|5.75|6.75|5.75|6.71|5.71|0
1754454300000|2025-08-06 04:25:00|6.74|5.74|6.73|5.73|6.76|5.76|6.73|5.73|0
1754454600000|2025-08-06 04:30:00|6.72|5.72|6.73|5.73|6.74|5.74|6.71|5.71|0
1754454900000|2025-08-06 04:35:00|6.74|5.74|6.74|5.74|6.75|5.75|6.72|5.72|0
1754455200000|2025-08-06 04:40:00|6.75|5.75|6.74|5.74|6.75|5.75|6.73|5.73|0
1754455500000|2025-08-06 04:45:00|6.75|5.75|6.73|5.73|6.75|5.75|6.73|5.73|0
1754455800000|2025-08-06 04:50:00|6.74|5.74|6.74|5.74|6.75|5.75|6.73|5.73|0
1754456100000|2025-08-06 04:55:00|6.75|5.75|6.73|5.73|6.75|5.75|6.72|5.72|0
1754456400000|2025-08-06 05:00:00|6.72|5.72|6.75|5.75|6.76|5.76|6.71|5.71|0
1754456700000|2025-08-06 05:05:00|6.74|5.74|6.74|5.74|6.75|5.75|6.72|5.72|0
1754457000000|2025-08-06 05:10:00|6.73|5.73|6.74|5.74|6.75|5.75|6.72|5.72|0
1754457300000|2025-08-06 05:15:00|6.75|5.75|6.73|5.73|6.75|5.75|6.73|5.73|0
1754457600000|2025-08-06 05:20:00|6.74|5.74|6.74|5.74|6.74|5.74|6.72|5.72|0
1754457900000|2025-08-06 05:25:00|6.73|5.73|6.68|5.68|6.75|5.75|6.68|5.68|0
1754458200000|2025-08-06 05:30:00|6.7|5.7|6.63|5.63|6.7|5.7|6.62|5.62|0
1754458500000|2025-08-06 05:35:00|6.62|5.62|6.64|5.64|6.67|5.67|6.62|5.62|0
1754458800000|2025-08-06 05:40:00|6.63|5.63|6.57|5.57|6.64|5.64|6.57|5.57|0
1754459100000|2025-08-06 05:45:00|6.58|5.58|6.6|5.6|6.6|5.6|6.54|5.54|0
1754459400000|2025-08-06 05:50:00|6.59|5.59|6.58|5.58|6.6|5.6|6.57|5.57|0
1754459700000|2025-08-06 05:55:00|6.59|5.59|6.59|5.59|6.6|5.6|6.58|5.58|0
1754460000000|2025-08-06 06:00:00|6.6|5.6|6.59|5.59|6.61|5.61|6.57|5.57|0
1754460300000|2025-08-06 06:05:00|6.6|5.6|6.61|5.61|6.61|5.61|6.57|5.57|0
1754460600000|2025-08-06 06:10:00|6.6|5.6|6.58|5.58|6.61|5.61|6.58|5.58|0
1754460900000|2025-08-06 06:15:00|6.59|5.59|6.58|5.58|6.6|5.6|6.57|5.57|0
1754461200000|2025-08-06 06:20:00|6.59|5.59|6.59|5.59|6.61|5.61|6.58|5.58|0
1754461500000|2025-08-06 06:25:00|6.6|5.6|6.56|5.56|6.6|5.6|6.53|5.53|0
1754461800000|2025-08-06 06:30:00|6.57|5.57|6.49|5.49|6.58|5.58|6.47|5.47|0
1754462100000|2025-08-06 06:35:00|6.5|5.5|6.5|5.5|6.51|5.51|6.47|5.47|0
1754462400000|2025-08-06 06:40:00|6.49|5.49|6.49|5.49|6.5|5.5|6.47|5.47|0
1754462700000|2025-08-06 06:45:00|6.5|5.5|6.5|5.5|6.51|5.51|6.47|5.47|0
1754463000000|2025-08-06 06:50:00|6.49|5.49|6.5|5.5|6.51|5.51|6.48|5.48|0
1754463300000|2025-08-06 06:55:00|6.49|5.49|6.54|5.54|6.57|5.57|6.48|5.48|0
1754463600000|2025-08-06 07:00:00|6.55|5.55|6.53|5.53|6.57|5.57|6.52|5.52|0
1754463900000|2025-08-06 07:05:00|6.54|5.54|6.5|5.5|6.55|5.55|6.47|5.47|0
1754464200000|2025-08-06 07:10:00|6.51|5.51|6.4|5.4|6.51|5.51|6.39|5.39|0
1754464500000|2025-08-06 07:15:00|6.41|5.41|6.4|5.4|6.42|5.42|6.38|5.38|0
1754464800000|2025-08-06 07:20:00|6.41|5.41|6.45|5.45|6.47|5.47|6.41|5.41|0
1754465100000|2025-08-06 07:25:00|6.44|5.44|6.45|5.45|6.47|5.47|6.43|5.43|0
1754465400000|2025-08-06 07:30:00|6.44|5.44|6.43|5.43|6.47|5.47|6.43|5.43|0
1754465700000|2025-08-06 07:35:00|6.44|5.44|6.44|5.44|6.47|5.47|6.43|5.43|0
1754466000000|2025-08-06 07:40:00|6.43|5.43|6.45|5.45|6.46|5.46|6.43|5.43|0
1754466300000|2025-08-06 07:45:00|6.46|5.46|6.45|5.45|6.46|5.46|6.43|5.43|0
1754466600000|2025-08-06 07:50:00|6.44|5.44|6.49|5.49|6.52|5.52|6.44|5.44|0
1754466900000|2025-08-06 07:55:00|6.5|5.5|6.44|5.44|6.5|5.5|6.44|5.44|0
1754467200000|2025-08-06 08:00:00|6.45|5.45|6.49|5.49|6.51|5.51|6.38|5.38|0
1754467500000|2025-08-06 08:05:00|6.48|5.48|6.45|5.45|6.51|5.51|6.43|5.43|0
1754467800000|2025-08-06 08:10:00|6.46|5.46|6.5|5.5|6.51|5.51|6.44|5.44|0
1754468100000|2025-08-06 08:15:00|6.49|5.49|6.55|5.55|6.56|5.56|6.48|5.48|0
1754468400000|2025-08-06 08:20:00|6.56|5.56|6.55|5.55|6.57|5.57|6.53|5.53|0
1754468700000|2025-08-06 08:25:00|6.54|5.54|6.56|5.56|6.56|5.56|6.53|5.53|0
1754469000000|2025-08-06 08:30:00|6.55|5.55|6.55|5.55|6.57|5.57|6.53|5.53|0
1754469300000|2025-08-06 08:35:00|6.54|5.54|6.59|5.59|6.6|5.6|6.54|5.54|0
1754469600000|2025-08-06 08:40:00|6.6|5.6|6.69|5.69|6.71|5.71|6.6|5.6|0
1754469900000|2025-08-06 08:45:00|6.68|5.68|6.7|5.7|6.72|5.72|6.67|5.67|0
1754470200000|2025-08-06 08:50:00|6.69|5.69|6.7|5.7|6.71|5.71|6.66|5.66|0
1754470500000|2025-08-06 08:55:00|6.69|5.69|6.68|5.68|6.72|5.72|6.67|5.67|0
1754470800000|2025-08-06 09:00:00|6.69|5.69|6.7|5.7|6.72|5.72|6.67|5.67|0
1754471100000|2025-08-06 09:05:00|6.71|5.71|6.69|5.69|6.71|5.71|6.67|5.67|0
1754471400000|2025-08-06 09:10:00|6.68|5.68|6.59|5.59|6.7|5.7|6.59|5.59|0
1754471700000|2025-08-06 09:15:00|6.6|5.6|6.6|5.6|6.61|5.61|6.57|5.57|0
1754472000000|2025-08-06 09:20:00|6.61|5.61|6.64|5.64|6.67|5.67|6.61|5.61|0
1754472300000|2025-08-06 09:25:00|6.63|5.63|6.69|5.69|6.7|5.7|6.63|5.63|0
1754472600000|2025-08-06 09:30:00|6.68|5.68|6.69|5.69|6.72|5.72|6.68|5.68|0
1754472900000|2025-08-06 09:35:00|6.7|5.7|6.74|5.74|6.78|5.78|6.68|5.68|0
1754473200000|2025-08-06 09:40:00|6.75|5.75|6.8|5.8|6.81|5.81|6.74|5.74|0
1754473500000|2025-08-06 09:45:00|6.79|5.79|6.84|5.84|6.86|5.86|6.78|5.78|0
1754473800000|2025-08-06 09:50:00|6.83|5.83|6.84|5.84|6.86|5.86|6.82|5.82|0
1754474100000|2025-08-06 09:55:00|6.83|5.83|6.82|5.82|6.86|5.86|6.82|5.82|0
1754474400000|2025-08-06 10:00:00|6.83|5.83|6.89|5.89|6.9|5.9|6.81|5.81|0
1754474700000|2025-08-06 10:05:00|6.88|5.88|6.89|5.89|6.91|5.91|6.86|5.86|0
1754475000000|2025-08-06 10:10:00|6.88|5.88|6.79|5.79|6.89|5.89|6.78|5.78|0
1754475300000|2025-08-06 10:15:00|6.78|5.78|6.84|5.84|6.85|5.85|6.73|5.73|0
1754475600000|2025-08-06 10:20:00|6.83|5.83|6.82|5.82|6.9|5.9|6.8|5.8|0
1754475900000|2025-08-06 10:25:00|6.83|5.83|6.79|5.79|6.86|5.86|6.79|5.79|0
1754476200000|2025-08-06 10:30:00|6.78|5.78|6.79|5.79|6.8|5.8|6.77|5.77|0
1754476500000|2025-08-06 10:35:00|6.78|5.78|6.84|5.84|6.85|5.85|6.78|5.78|0
1754476800000|2025-08-06 10:40:00|6.86|5.86|6.94|5.94|6.97|5.97|6.83|5.83|0
1754477100000|2025-08-06 10:45:00|6.95|5.95|7.04|6.04|7.05|6.05|6.93|5.93|0
1754477400000|2025-08-06 10:50:00|7.05|6.05|6.88|5.88|7.06|6.06|6.88|5.88|0
1754477700000|2025-08-06 10:55:00|6.89|5.89|6.86|5.86|6.89|5.89|6.82|5.82|0
1754478000000|2025-08-06 11:00:00|6.82|5.82|6.8|5.8|6.91|5.91|6.77|5.77|0
1754478300000|2025-08-06 11:05:00|6.79|5.79|6.83|5.83|6.87|5.87|6.79|5.79|0
1754478600000|2025-08-06 11:10:00|6.84|5.84|6.85|5.85|6.86|5.86|6.79|5.79|0
1754478900000|2025-08-06 11:15:00|6.86|5.86|6.84|5.84|6.86|5.86|6.82|5.82|0
1754479200000|2025-08-06 11:20:00|6.83|5.83|6.84|5.84|6.86|5.86|6.82|5.82|0
1754479500000|2025-08-06 11:25:00|6.85|5.85|6.82|5.82|6.87|5.87|6.82|5.82|0
1754479800000|2025-08-06 11:30:00|6.83|5.83|6.8|5.8|6.83|5.83|6.76|5.76|0
1754480100000|2025-08-06 11:35:00|6.81|5.81|6.79|5.79|6.85|5.85|6.77|5.77|0
1754480400000|2025-08-06 11:40:00|6.8|5.8|6.78|5.78|6.9|5.9|6.78|5.78|0
1754480700000|2025-08-06 11:45:00|6.79|5.79|6.79|5.79|6.8|5.8|6.77|5.77|0
1754481000000|2025-08-06 11:50:00|6.8|5.8|6.84|5.84|6.86|5.86|6.78|5.78|0
1754481300000|2025-08-06 11:55:00|6.85|5.85|6.85|5.85|6.87|5.87|6.82|5.82|0
1754481600000|2025-08-06 12:00:00|6.19|5.19|6.9|5.9|6.91|5.91|6.17|5.17|0
1754481900000|2025-08-06 12:05:00|6.89|5.89|6.99|5.99|7.01|6.01|6.87|5.87|0
1754482200000|2025-08-06 12:10:00|7|6|6.99|5.99|7.01|6.01|6.96|5.96|0
1754482500000|2025-08-06 12:15:00|7|6|6.94|5.94|7.01|6.01|6.94|5.94|0
1754482800000|2025-08-06 12:20:00|6.93|5.93|6.85|5.85|6.93|5.93|6.83|5.83|0
1754483100000|2025-08-06 12:25:00|6.86|5.86|6.93|5.93|6.95|5.95|6.84|5.84|0
1754483400000|2025-08-06 12:30:00|6.94|5.94|6.95|5.95|7|6|6.91|5.91|0
1754483700000|2025-08-06 12:35:00|6.94|5.94|6.93|5.93|6.98|5.98|6.92|5.92|0
1754484000000|2025-08-06 12:40:00|6.94|5.94|6.94|5.94|6.95|5.95|6.91|5.91|0
1754484300000|2025-08-06 12:45:00|6.93|5.93|6.89|5.89|6.95|5.95|6.86|5.86|0
1754484600000|2025-08-06 12:50:00|6.88|5.88|6.87|5.87|6.91|5.91|6.87|5.87|0
1754484900000|2025-08-06 12:55:00|6.89|5.89|6.84|5.84|6.91|5.91|6.83|5.83|0
1754485200000|2025-08-06 13:00:00|5.86|4.86|6.84|5.84|6.86|5.86|5.85|4.85|0
1754485500000|2025-08-06 13:05:00|6.85|5.85|6.84|5.84|6.85|5.85|6.81|5.81|0
1754485800000|2025-08-06 13:10:00|6.83|5.83|6.78|5.78|6.85|5.85|6.78|5.78|0
1754486100000|2025-08-06 13:15:00|6.77|5.77|6.79|5.79|6.81|5.81|6.77|5.77|0
1754486400000|2025-08-06 13:20:00|6.78|5.78|7.09|5.69|7.1|5.9|6.78|5.69|0
1754486700000|2025-08-06 13:25:00|7.08|5.68|7.14|5.74|7.15|5.75|7.07|5.67|0
1754487000000|2025-08-06 13:30:00|6.94|5.94|6.77|5.77|7.08|6.08|6.77|5.77|0
1754487300000|2025-08-06 13:35:00|6.79|5.79|7|6|7.04|6.04|6.77|5.77|0
1754487600000|2025-08-06 13:40:00|6.99|5.99|6.87|5.87|7.11|6.11|6.87|5.87|0
1754487900000|2025-08-06 13:45:00|6.81|5.81|6.66|5.66|6.87|5.87|6.62|5.62|0
1754488200000|2025-08-06 13:50:00|6.67|5.67|6.55|5.55|6.87|5.87|6.52|5.52|0
1754488500000|2025-08-06 13:55:00|6.53|5.53|6.69|5.69|6.72|5.72|6.49|5.49|0
1754488800000|2025-08-06 14:00:00|6.7|5.7|6.46|5.46|6.76|5.76|6.46|5.46|0
1754489100000|2025-08-06 14:05:00|6.47|5.47|6.34|5.34|6.48|5.48|6.31|5.31|0
1754489400000|2025-08-06 14:10:00|6.35|5.35|6.45|5.45|6.45|5.45|6.28|5.28|0
1754489700000|2025-08-06 14:15:00|6.44|5.44|6.55|5.55|6.58|5.58|6.39|5.39|0
1754490000000|2025-08-06 14:20:00|6.56|5.56|6.86|5.86|6.88|5.88|6.49|5.49|0
1754490300000|2025-08-06 14:25:00|6.84|5.84|6.67|5.67|6.88|5.88|6.67|5.67|0
1754490600000|2025-08-06 14:30:00|6.68|5.68|6.65|5.65|6.76|5.76|6.62|5.62|0
1754490900000|2025-08-06 14:35:00|6.66|5.66|6.38|5.38|6.67|5.67|6.35|5.35|0
1754491200000|2025-08-06 14:40:00|6.4|5.4|6.3|5.3|6.43|5.43|6.28|5.28|0
1754491500000|2025-08-06 14:45:00|6.29|5.29|6.25|5.25|6.3|5.3|6.19|5.19|0
1754491800000|2025-08-06 14:50:00|6.26|5.26|6.17|5.17|6.33|5.33|6.17|5.17|0
1754492100000|2025-08-06 14:55:00|6.16|5.16|6.2|5.2|6.23|5.23|6.13|5.13|0
1754492400000|2025-08-06 15:00:00|6.19|5.19|6.2|5.2|6.23|5.23|6.14|5.14|0
1754492700000|2025-08-06 15:05:00|6.21|5.21|6.16|5.16|6.3|5.3|6.15|5.15|0
1754493000000|2025-08-06 15:10:00|6.15|5.15|6.2|5.2|6.3|5.3|6.13|5.13|0
1754493300000|2025-08-06 15:15:00|6.16|5.16|6.11|5.11|6.17|5.17|6.09|5.09|0
1754493600000|2025-08-06 15:20:00|6.1|5.1|6.09|5.09|6.12|5.12|6.03|5.03|0
1754493900000|2025-08-06 15:25:00|6.1|5.1|6.16|5.16|6.16|5.16|6.03|5.03|0
1754494200000|2025-08-06 15:30:00|6.15|5.15|6.1|5.1|6.15|5.15|6.03|5.03|0
1754494500000|2025-08-06 15:35:00|6.11|5.11|6.25|5.25|6.28|5.28|6.08|5.08|0
1754494800000|2025-08-06 15:40:00|6.26|5.26|6.06|5.06|6.36|5.36|6.02|5.02|0
1754495100000|2025-08-06 15:45:00|6.05|5.05|6.06|5.06|6.07|5.07|6.02|5.02|0
1754495400000|2025-08-06 15:50:00|6.05|5.05|6.02|5.02|6.06|5.06|5.93|4.93|0
1754495700000|2025-08-06 15:55:00|6.01|5.01|6.06|5.06|6.07|5.07|5.98|4.98|0
1754496000000|2025-08-06 16:00:00|6.05|5.05|6.05|5.05|6.12|5.12|6.03|5.03|0
1754496300000|2025-08-06 16:05:00|6.06|5.06|6.16|5.16|6.21|5.21|5.99|4.99|0
1754496600000|2025-08-06 16:10:00|6.15|5.15|6.25|5.25|6.26|5.26|6.15|5.15|0
1754496900000|2025-08-06 16:15:00|6.26|5.26|6.2|5.2|6.26|5.26|6.18|5.18|0
1754497200000|2025-08-06 16:20:00|6.21|5.21|6.2|5.2|6.22|5.22|6.15|5.15|0
1754497500000|2025-08-06 16:25:00|6.21|5.21|6.19|5.19|6.25|5.25|6.19|5.19|0
1754497800000|2025-08-06 16:30:00|6.2|5.2|6.2|5.2|6.24|5.24|6.17|5.17|0
1754498100000|2025-08-06 16:35:00|6.19|5.19|6.15|5.15|6.2|5.2|6.1|5.1|0
1754498400000|2025-08-06 16:40:00|6.16|5.16|6.28|5.28|6.28|5.28|6.14|5.14|0
1754498700000|2025-08-06 16:45:00|6.27|5.27|6.26|5.26|6.32|5.32|6.23|5.23|0
1754499000000|2025-08-06 16:50:00|6.27|5.27|6.2|5.2|6.28|5.28|6.19|5.19|0
1754499300000|2025-08-06 16:55:00|6.21|5.21|6.24|5.24|6.26|5.26|6.18|5.18|0
1754499600000|2025-08-06 17:00:00|6.25|5.25|6.1|5.1|6.27|5.27|6.08|5.08|0
1754499900000|2025-08-06 17:05:00|6.11|5.11|6.2|5.2|6.22|5.22|6.09|5.09|0
1754500200000|2025-08-06 17:10:00|6.19|5.19|6.2|5.2|6.21|5.21|6.14|5.14|0
1754500500000|2025-08-06 17:15:00|6.21|5.21|6.2|5.2|6.23|5.23|6.17|5.17|0
1754500800000|2025-08-06 17:20:00|6.21|5.21|6.2|5.2|6.24|5.24|6.18|5.18|0
1754501100000|2025-08-06 17:25:00|6.19|5.19|6.1|5.1|6.22|5.22|6.1|5.1|0
1754501400000|2025-08-06 17:30:00|6.11|5.11|6.1|5.1|6.17|5.17|6.09|5.09|0
1754501700000|2025-08-06 17:35:00|6.09|5.09|6.11|5.11|6.12|5.12|6.09|5.09|0
1754502000000|2025-08-06 17:40:00|6.12|5.12|6.11|5.11|6.12|5.12|6.08|5.08|0
1754502300000|2025-08-06 17:45:00|6.1|5.1|6.16|5.16|6.17|5.17|6.09|5.09|0
1754502600000|2025-08-06 17:50:00|6.15|5.15|6.16|5.16|6.18|5.18|6.14|5.14|0
1754502900000|2025-08-06 17:55:00|6.15|5.15|6.12|5.12|6.16|5.16|6.09|5.09|0
1754503200000|2025-08-06 18:00:00|6.11|5.11|6|5|6.11|5.11|5.98|4.98|0
1754503500000|2025-08-06 18:05:00|6.01|5.01|5.91|4.91|6.01|5.01|5.86|4.86|0
1754503800000|2025-08-06 18:10:00|5.9|4.9|5.87|4.87|5.95|4.95|5.85|4.85|0
1754504100000|2025-08-06 18:15:00|5.91|4.91|5.91|4.91|5.95|4.95|5.88|4.88|0
1754504400000|2025-08-06 18:20:00|5.9|4.9|5.91|4.91|5.92|4.92|5.88|4.88|0
1754504700000|2025-08-06 18:25:00|5.92|4.92|5.87|4.87|5.92|4.92|5.85|4.85|0
1754505000000|2025-08-06 18:30:00|5.86|4.86|5.85|4.85|5.92|4.92|5.83|4.83|0
1754505300000|2025-08-06 18:35:00|5.86|4.86|5.88|4.88|5.88|4.88|5.84|4.84|0
1754505600000|2025-08-06 18:40:00|5.92|4.92|5.9|4.9|5.92|4.92|5.88|4.88|0
1754505900000|2025-08-06 18:45:00|5.91|4.91|6|5|6.02|5.02|5.89|4.89|0
1754506200000|2025-08-06 18:50:00|6.01|5.01|6.01|5.01|6.02|5.02|5.98|4.98|0
1754506500000|2025-08-06 18:55:00|6|5|6.06|5.06|6.12|5.12|6|5|0
1754506800000|2025-08-06 19:00:00|6.05|5.05|6.02|5.02|6.06|5.06|5.99|4.99|0
1754507100000|2025-08-06 19:05:00|6.03|5.03|6.14|5.14|6.15|5.15|5.99|4.99|0
1754507400000|2025-08-06 19:10:00|6.15|5.15|6.2|5.2|6.22|5.22|6.14|5.14|0
1754507700000|2025-08-06 19:15:00|6.21|5.21|6.22|5.22|6.22|5.22|6.18|5.18|0
1754508000000|2025-08-06 19:20:00|6.2|5.2|6.11|5.11|6.2|5.2|6.09|5.09|0
1754508300000|2025-08-06 19:25:00|6.12|5.12|6.16|5.16|6.17|5.17|6.1|5.1|0
1754508600000|2025-08-06 19:30:00|6.17|5.17|6.12|5.12|6.17|5.17|6.11|5.11|0
1754508900000|2025-08-06 19:35:00|6.13|5.13|6.1|5.1|6.14|5.14|6.09|5.09|0
1754509200000|2025-08-06 19:40:00|6.09|5.09|6.21|5.21|6.21|5.21|6.09|5.09|0
1754509500000|2025-08-06 19:45:00|6.22|5.22|6.3|5.3|6.32|5.32|6.18|5.18|0
1754509800000|2025-08-06 19:50:00|6.31|5.31|6.2|5.2|6.32|5.32|6.2|5.2|0
1754510100000|2025-08-06 19:55:00|6.19|5.19|6.25|5.25|6.29|5.29|6.18|5.18|0
1754510400000|2025-08-06 20:00:00|6.22|5.22|6.25|5.25|6.27|5.27|6.21|5.21|0
1754510700000|2025-08-06 20:05:00|6.26|5.26|6.25|5.25|6.27|5.27|6.24|5.24|0
1754511000000|2025-08-06 20:10:00|6.26|5.26|6.36|5.36|6.41|5.41|6.24|5.24|0
1754511300000|2025-08-06 20:15:00|6.37|5.37|6.35|5.35|6.4|5.4|6.34|5.34|0
1754511600000|2025-08-06 20:20:00|6.34|5.34|6.3|5.3|6.35|5.35|6.29|5.29|0
1754511900000|2025-08-06 20:25:00|6.31|5.31|6.3|5.3|6.31|5.31|6.28|5.28|0
1754512200000|2025-08-06 20:30:00|6.31|5.31|6.3|5.3|6.31|5.31|6.29|5.29|0
1754512500000|2025-08-06 20:35:00|6.31|5.31|6.35|5.35|6.36|5.36|6.28|5.28|0
1754512800000|2025-08-06 20:40:00|6.36|5.36|6.34|5.34|6.36|5.36|6.33|5.33|0
1754513100000|2025-08-06 20:45:00|6.35|5.35|6.34|5.34|6.37|5.37|6.33|5.33|0
1754513400000|2025-08-06 20:50:00|6.35|5.35|6.35|5.35|6.36|5.36|6.33|5.33|0
1754513700000|2025-08-06 20:55:00|6.55|5.15|6.54|5.14|6.56|5.16|6.53|5.13|0
1754514000000|2025-08-06 21:00:00|6.55|5.15|6.54|5.14|6.55|5.15|6.53|5.13|0
1754514300000|2025-08-06 21:05:00|6.53|5.13|6.52|5.12|6.54|5.14|6.52|5.12|0
1754514600000|2025-08-06 21:10:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1754514900000|2025-08-06 21:15:00|6.52|5.12|6.5|5.1|6.52|5.12|6.49|5.09|0
1754515200000|2025-08-06 21:20:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1754515500000|2025-08-06 21:25:00|6.52|5.12|6.66|5.26|6.66|5.26|6.51|5.11|0
1754515800000|2025-08-06 21:30:00|6.67|5.27|6.77|5.37|6.82|5.42|6.66|5.26|0
1754516100000|2025-08-06 21:35:00|6.78|5.38|6.72|5.32|6.81|5.41|6.71|5.31|0
1754516400000|2025-08-06 21:40:00|6.71|5.31|6.59|5.19|6.73|5.33|6.58|5.18|0
1754516700000|2025-08-06 21:45:00|6.61|5.21|6.61|5.21|6.68|5.28|6.6|5.2|0
1754517000000|2025-08-06 21:50:00|6.6|5.2|6.53|5.13|6.6|5.2|6.53|5.13|0
1754517300000|2025-08-06 21:55:00|6.52|5.12|6.56|5.16|6.57|5.17|6.48|5.08|0
1754517600000|2025-08-06 22:00:00|6.43|5.03|6.61|5.21|6.64|5.24|6.43|5.03|0
1754517900000|2025-08-06 22:05:00|6.62|5.22|6.51|5.11|6.63|5.23|6.51|5.11|0
1754518200000|2025-08-06 22:10:00|6.52|5.12|6.51|5.11|6.52|5.12|6.46|5.06|0
1754518500000|2025-08-06 22:15:00|6.5|5.1|6.42|5.02|6.52|5.12|6.41|5.01|0
1754518800000|2025-08-06 22:20:00|6.43|5.03|6.4|5|6.43|5.03|6.39|4.99|0
1754519100000|2025-08-06 22:25:00|6.39|4.99|6.25|4.85|6.4|5|6.24|4.84|0
1754519400000|2025-08-06 22:30:00|6.27|4.87|6.24|4.84|6.28|4.88|6.19|4.79|0
1754519700000|2025-08-06 22:35:00|6.23|4.83|6.27|4.87|6.28|4.88|6.22|4.82|0
1754520000000|2025-08-06 22:40:00|6.26|4.86|6.28|4.88|6.29|4.89|6.24|4.84|0
1754520300000|2025-08-06 22:45:00|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1754520600000|2025-08-06 22:50:00|6.31|4.91|6.29|4.89|6.31|4.91|6.26|4.86|0
1754520900000|2025-08-06 22:55:00|6.28|4.88|6.26|4.86|6.3|4.9|6.26|4.86|0
1754521200000|2025-08-06 23:00:00|6.25|4.85|6.24|4.84|6.25|4.85|6.22|4.82|0
1754521500000|2025-08-06 23:05:00|6.23|4.83|6.18|4.78|6.25|4.85|6.18|4.78|0
1754521800000|2025-08-06 23:10:00|6.19|4.79|6.22|4.82|6.22|4.82|6.18|4.78|0
1754522100000|2025-08-06 23:15:00|6.21|4.81|6.25|4.85|6.26|4.86|6.21|4.81|0
1754522400000|2025-08-06 23:20:00|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1754522700000|2025-08-06 23:25:00|6.23|4.83|6.25|4.85|6.26|4.86|6.22|4.82|0
1754523000000|2025-08-06 23:30:00|6.26|4.86|6.25|4.85|6.26|4.86|6.24|4.84|0
1754523300000|2025-08-06 23:35:00|6.24|4.84|6.25|4.85|6.25|4.85|6.23|4.83|0
1754523600000|2025-08-06 23:40:00|6.26|4.86|6.27|4.87|6.27|4.87|6.24|4.84|0
1754523900000|2025-08-06 23:45:00|6.28|4.88|6.29|4.89|6.3|4.9|6.25|4.85|0
1754524200000|2025-08-06 23:50:00|6.3|4.9|6.29|4.89|6.3|4.9|6.27|4.87|0
1754524500000|2025-08-06 23:55:00|6.3|4.9|6.29|4.89|6.32|4.92|6.28|4.88|0
1754524800000|2025-08-07 00:00:00|6.3|4.9|6.27|4.87|6.33|4.93|6.27|4.87|0
1754525100000|2025-08-07 00:05:00|6.28|4.88|6.26|4.86|6.29|4.89|6.26|4.86|0
1754525400000|2025-08-07 00:10:00|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1754525700000|2025-08-07 00:15:00|6.26|4.86|6.05|5.05|6.26|5.12|6|4.85|0
1754526000000|2025-08-07 00:20:00|6.04|5.04|6.06|5.06|6.06|5.06|6.03|5.03|0
1754526300000|2025-08-07 00:25:00|6.05|5.05|6.01|5.01|6.06|5.06|5.99|4.99|0
1754526600000|2025-08-07 00:30:00|6|5|6.01|5.01|6.02|5.02|5.98|4.98|0
1754526900000|2025-08-07 00:35:00|6|5|5.99|4.99|6.02|5.02|5.99|4.99|0
1754527200000|2025-08-07 00:40:00|6|5|6|5|6.03|5.03|5.99|4.99|0
1754527500000|2025-08-07 00:45:00|5.99|4.99|6.01|5.01|6.02|5.02|5.99|4.99|0
1754527800000|2025-08-07 00:50:00|6|5|6|5|6.03|5.03|5.98|4.98|0
1754528100000|2025-08-07 00:55:00|5.99|4.99|6.02|5.02|6.02|5.02|5.99|4.99|0
1754528400000|2025-08-07 01:00:00|6.01|5.01|6.01|5.01|6.02|5.02|5.99|4.99|0
1754528700000|2025-08-07 01:05:00|6|5|6|5|6.02|5.02|5.99|4.99|0
1754529000000|2025-08-07 01:10:00|5.96|4.96|5.96|4.96|5.97|4.97|5.94|4.94|0
1754529300000|2025-08-07 01:15:00|5.95|4.95|5.96|4.96|5.97|4.97|5.95|4.95|0
1754529600000|2025-08-07 01:20:00|5.95|4.95|5.95|4.95|5.97|4.97|5.94|4.94|0
1754529900000|2025-08-07 01:25:00|5.96|4.96|5.96|4.96|5.96|4.96|5.94|4.94|0
1754530200000|2025-08-07 01:30:00|5.97|4.97|5.96|4.96|5.97|4.97|5.95|4.95|0
1754530500000|2025-08-07 01:35:00|5.97|4.97|5.95|4.95|5.98|4.98|5.94|4.94|0
1754530800000|2025-08-07 01:40:00|5.96|4.96|5.96|4.96|5.97|4.97|5.93|4.93|0
1754531100000|2025-08-07 01:45:00|5.97|4.97|5.95|4.95|5.97|4.97|5.91|4.91|0
1754531400000|2025-08-07 01:50:00|5.96|4.96|5.96|4.96|5.96|4.96|5.94|4.94|0
1754531700000|2025-08-07 01:55:00|5.95|4.95|5.96|4.96|5.97|4.97|5.94|4.94|0
1754532000000|2025-08-07 02:00:00|5.97|4.97|5.95|4.95|5.98|4.98|5.94|4.94|0
1754532300000|2025-08-07 02:05:00|5.94|4.94|5.91|4.91|5.96|4.96|5.9|4.9|0
1754532600000|2025-08-07 02:10:00|5.9|4.9|5.86|4.86|5.9|4.9|5.81|4.81|0
1754532900000|2025-08-07 02:15:00|5.87|4.87|5.86|4.86|5.87|4.87|5.85|4.85|0
1754533200000|2025-08-07 02:20:00|5.85|4.85|5.85|4.85|5.87|4.87|5.85|4.85|0
1754533500000|2025-08-07 02:25:00|5.86|4.86|5.86|4.86|5.87|4.87|5.85|4.85|0
1754533800000|2025-08-07 02:30:00|5.85|4.85|5.85|4.85|5.86|4.86|5.85|4.85|0
1754534100000|2025-08-07 02:35:00|5.86|4.86|5.86|4.86|5.96|4.96|5.85|4.85|0
1754534400000|2025-08-07 02:40:00|5.85|4.85|5.91|4.91|5.96|4.96|5.85|4.85|0
1754534700000|2025-08-07 02:45:00|5.92|4.92|5.95|4.95|6.01|5.01|5.92|4.92|0
1754535000000|2025-08-07 02:50:00|5.96|4.96|5.9|4.9|5.96|4.96|5.9|4.9|0
1754535300000|2025-08-07 02:55:00|5.91|4.91|5.91|4.91|5.91|4.91|5.9|4.9|0
1754535600000|2025-08-07 03:00:00|5.9|4.9|5.91|4.91|6|5|5.89|4.89|0
1754535900000|2025-08-07 03:05:00|5.92|4.92|5.91|4.91|5.92|4.92|5.9|4.9|0
1754536200000|2025-08-07 03:10:00|5.92|4.92|5.91|4.91|5.92|4.92|5.9|4.9|0
1754536500000|2025-08-07 03:15:00|5.9|4.9|5.9|4.9|5.92|4.92|5.89|4.89|0
1754536800000|2025-08-07 03:20:00|5.91|4.91|5.92|4.92|5.92|4.92|5.9|4.9|0
1754537100000|2025-08-07 03:25:00|5.91|4.91|5.91|4.91|5.92|4.92|5.89|4.89|0
1754537400000|2025-08-07 03:30:00|5.92|4.92|5.9|4.9|5.92|4.92|5.9|4.9|0
1754537700000|2025-08-07 03:35:00|5.91|4.91|5.9|4.9|5.91|4.91|5.9|4.9|0
1754538000000|2025-08-07 03:40:00|5.91|4.91|5.86|4.86|5.92|4.92|5.86|4.86|0
1754538300000|2025-08-07 03:45:00|5.85|4.85|5.87|4.87|5.87|4.87|5.84|4.84|0
1754538600000|2025-08-07 03:50:00|5.86|4.86|5.95|4.95|5.95|4.95|5.85|4.85|0
1754538900000|2025-08-07 03:55:00|5.86|4.86|5.86|4.86|5.96|4.96|5.85|4.85|0
1754539200000|2025-08-07 04:00:00|5.61|4.61|5.86|4.86|5.95|4.95|5.45|4.45|0
1754539500000|2025-08-07 04:05:00|5.85|4.85|5.86|4.86|5.87|4.87|5.85|4.85|0
1754539800000|2025-08-07 04:10:00|5.85|4.85|5.85|4.85|5.86|4.86|5.85|4.85|0
1754540100000|2025-08-07 04:15:00|5.86|4.86|5.86|4.86|5.87|4.87|5.85|4.85|0
1754540400000|2025-08-07 04:20:00|5.85|4.85|5.86|4.86|5.86|4.86|5.85|4.85|0
1754540700000|2025-08-07 04:25:00|5.87|4.87|5.92|4.92|5.92|4.92|5.85|4.85|0
1754541000000|2025-08-07 04:30:00|5.91|4.91|5.9|4.9|5.92|4.92|5.89|4.89|0
1754541300000|2025-08-07 04:35:00|5.91|4.91|5.91|4.91|5.97|4.97|5.9|4.9|0
1754541600000|2025-08-07 04:40:00|5.9|4.9|5.96|4.96|5.98|4.98|5.9|4.9|0
1754541900000|2025-08-07 04:45:00|5.97|4.97|6.01|5.01|6.06|5.06|5.95|4.95|0
1754542200000|2025-08-07 04:50:00|6.02|5.02|5.96|4.96|6.02|5.02|5.95|4.95|0
1754542500000|2025-08-07 04:55:00|5.95|4.95|5.96|4.96|5.97|4.97|5.94|4.94|0
1754542800000|2025-08-07 05:00:00|5.95|4.95|5.95|4.95|5.97|4.97|5.93|4.93|0
1754543100000|2025-08-07 05:05:00|5.94|4.94|6|5|6.02|5.02|5.94|4.94|0
1754543400000|2025-08-07 05:10:00|5.99|4.99|6|5|6.02|5.02|5.98|4.98|0
1754543700000|2025-08-07 05:15:00|5.99|4.99|6.01|5.01|6.02|5.02|5.99|4.99|0
1754544000000|2025-08-07 05:20:00|6|5|6|5|6.02|5.02|5.99|4.99|0
1754544300000|2025-08-07 05:25:00|5.99|4.99|5.95|4.95|6.01|5.01|5.93|4.93|0
1754544600000|2025-08-07 05:30:00|5.96|4.96|5.95|4.95|5.97|4.97|5.94|4.94|0
1754544900000|2025-08-07 05:35:00|5.94|4.94|5.95|4.95|5.97|4.97|5.93|4.93|0
1754545200000|2025-08-07 05:40:00|5.96|4.96|5.96|4.96|5.97|4.97|5.94|4.94|0
1754545500000|2025-08-07 05:45:00|5.95|4.95|5.95|4.95|5.97|4.97|5.94|4.94|0
1754545800000|2025-08-07 05:50:00|5.96|4.96|5.91|4.91|5.97|4.97|5.91|4.91|0
1754546100000|2025-08-07 05:55:00|5.9|4.9|5.9|4.9|5.92|4.92|5.9|4.9|0
1754546400000|2025-08-07 06:00:00|5.91|4.91|5.9|4.9|5.93|4.93|5.8|4.8|0
1754546700000|2025-08-07 06:05:00|5.89|4.89|5.91|4.91|5.92|4.92|5.89|4.89|0
1754547000000|2025-08-07 06:10:00|5.9|4.9|5.85|4.85|5.91|4.91|5.85|4.85|0
1754547300000|2025-08-07 06:15:00|5.86|4.86|5.91|4.91|5.93|4.93|5.86|4.86|0
1754547600000|2025-08-07 06:20:00|5.9|4.9|5.86|4.86|5.91|4.91|5.76|4.76|0
1754547900000|2025-08-07 06:25:00|5.85|4.85|5.85|4.85|5.87|4.87|5.85|4.85|0
1754548200000|2025-08-07 06:30:00|5.86|4.86|5.86|4.86|5.87|4.87|5.8|4.8|0
1754548500000|2025-08-07 06:35:00|5.85|4.85|5.88|4.88|5.88|4.88|5.8|4.8|0
1754548800000|2025-08-07 06:40:00|5.87|4.87|5.86|4.86|5.87|4.87|5.85|4.85|0
1754549100000|2025-08-07 06:45:00|5.85|4.85|5.86|4.86|5.87|4.87|5.84|4.84|0
1754549400000|2025-08-07 06:50:00|5.85|4.85|5.87|4.87|5.9|4.9|5.85|4.85|0
1754549700000|2025-08-07 06:55:00|5.86|4.86|5.96|4.96|5.98|4.98|5.85|4.85|0
1754550000000|2025-08-07 07:00:00|5.95|4.95|5.91|4.91|5.97|4.97|5.89|4.89|0
1754550300000|2025-08-07 07:05:00|5.9|4.9|5.85|4.85|5.92|4.92|5.85|4.85|0
1754550600000|2025-08-07 07:10:00|5.86|4.86|5.85|4.85|5.87|4.87|5.84|4.84|0
1754550900000|2025-08-07 07:15:00|5.84|4.84|5.81|4.81|5.86|4.86|5.79|4.79|0
1754551200000|2025-08-07 07:20:00|5.82|4.82|5.79|4.79|5.83|4.83|5.79|4.79|0
1754551500000|2025-08-07 07:25:00|5.8|4.8|5.85|4.85|5.86|4.86|5.8|4.8|0
1754551800000|2025-08-07 07:30:00|5.86|4.86|5.85|4.85|5.87|4.87|5.84|4.84|0
1754552100000|2025-08-07 07:35:00|5.86|4.86|5.81|4.81|5.87|4.87|5.8|4.8|0
1754552400000|2025-08-07 07:40:00|5.8|4.8|5.81|4.81|5.82|4.82|5.78|4.78|0
1754552700000|2025-08-07 07:45:00|5.8|4.8|5.81|4.81|5.83|4.83|5.79|4.79|0
1754553000000|2025-08-07 07:50:00|5.8|4.8|5.8|4.8|5.82|4.82|5.79|4.79|0
1754553300000|2025-08-07 07:55:00|5.81|4.81|5.71|4.71|5.81|4.81|5.7|4.7|0
1754553600000|2025-08-07 08:00:00|5.7|4.7|5.61|4.61|5.71|4.71|5.59|4.59|0
1754553900000|2025-08-07 08:05:00|5.6|4.6|5.62|4.62|5.63|4.63|5.6|4.6|0
1754554200000|2025-08-07 08:10:00|5.61|4.61|5.61|4.61|5.63|4.63|5.59|4.59|0
1754554500000|2025-08-07 08:15:00|5.62|4.62|5.56|4.56|5.64|4.64|5.55|4.55|0
1754554800000|2025-08-07 08:20:00|5.55|4.55|5.56|4.56|5.59|4.59|5.54|4.54|0
1754555100000|2025-08-07 08:25:00|5.55|4.55|5.48|4.48|5.57|4.57|5.45|4.45|0
1754555400000|2025-08-07 08:30:00|5.47|4.47|5.51|4.51|5.54|4.54|5.45|4.45|0
1754555700000|2025-08-07 08:35:00|5.52|4.52|5.57|4.57|5.58|4.58|5.51|4.51|0
1754556000000|2025-08-07 08:40:00|5.56|4.56|5.55|4.55|5.58|4.58|5.54|4.54|0
1754556300000|2025-08-07 08:45:00|5.56|4.56|5.56|4.56|5.57|4.57|5.54|4.54|0
1754556600000|2025-08-07 08:50:00|5.55|4.55|5.57|4.57|5.57|4.57|5.55|4.55|0
1754556900000|2025-08-07 08:55:00|5.56|4.56|5.57|4.57|5.58|4.58|5.54|4.54|0
1754557200000|2025-08-07 09:00:00|5.56|4.56|5.56|4.56|5.59|4.59|5.54|4.54|0
1754557500000|2025-08-07 09:05:00|5.57|4.57|5.56|4.56|5.58|4.58|5.53|4.53|0
1754557800000|2025-08-07 09:10:00|5.55|4.55|5.51|4.51|5.57|4.57|5.5|4.5|0
1754558100000|2025-08-07 09:15:00|5.52|4.52|5.51|4.51|5.53|4.53|5.5|4.5|0
1754558400000|2025-08-07 09:20:00|5.52|4.52|5.51|4.51|5.53|4.53|5.5|4.5|0
1754558700000|2025-08-07 09:25:00|5.5|4.5|5.5|4.5|5.53|4.53|5.49|4.49|0
1754559000000|2025-08-07 09:30:00|5.51|4.51|5.46|4.46|5.52|4.52|5.42|4.42|0
1754559300000|2025-08-07 09:35:00|5.47|4.47|5.51|4.51|5.51|4.51|5.45|4.45|0
1754559600000|2025-08-07 09:40:00|5.52|4.52|5.47|4.47|5.52|4.52|5.44|4.44|0
1754559900000|2025-08-07 09:45:00|5.46|4.46|5.47|4.47|5.5|4.5|5.45|4.45|0
1754560200000|2025-08-07 09:50:00|5.46|4.46|5.42|4.42|5.47|4.47|5.36|4.36|0
1754560500000|2025-08-07 09:55:00|5.41|4.41|5.37|4.37|5.41|4.41|5.35|4.35|0
1754560800000|2025-08-07 10:00:00|5.36|4.36|5.35|4.35|5.41|4.41|5.34|4.34|0
1754561100000|2025-08-07 10:05:00|5.37|4.37|5.36|4.36|5.39|4.39|5.36|4.36|0
1754561400000|2025-08-07 10:10:00|5.37|4.37|5.36|4.36|5.38|4.38|5.31|4.31|0
1754561700000|2025-08-07 10:15:00|5.35|4.35|5.27|4.27|5.37|4.37|5.26|4.26|0
1754562000000|2025-08-07 10:20:00|5.28|4.28|5.37|4.37|5.38|4.38|5.26|4.26|0
1754562300000|2025-08-07 10:25:00|5.38|4.38|5.42|4.42|5.44|4.44|5.37|4.37|0
1754562600000|2025-08-07 10:30:00|5.43|4.43|5.51|4.51|5.53|4.53|5.41|4.41|0
1754562900000|2025-08-07 10:35:00|5.5|4.5|5.45|4.45|5.52|4.52|5.45|4.45|0
1754563200000|2025-08-07 10:40:00|5.46|4.46|5.51|4.51|5.52|4.52|5.45|4.45|0
1754563500000|2025-08-07 10:45:00|5.5|4.5|5.47|4.47|5.51|4.51|5.45|4.45|0
1754563800000|2025-08-07 10:50:00|5.46|4.46|5.46|4.46|5.47|4.47|5.45|4.45|0
1754564100000|2025-08-07 10:55:00|5.47|4.47|5.52|4.52|5.52|4.52|5.46|4.46|0
1754564400000|2025-08-07 11:00:00|5.51|4.51|5.46|4.46|5.51|4.51|5.37|4.37|0
1754564700000|2025-08-07 11:05:00|5.45|4.45|5.52|4.52|5.53|4.53|5.45|4.45|0
1754565000000|2025-08-07 11:10:00|5.51|4.51|5.52|4.52|5.53|4.53|5.5|4.5|0
1754565300000|2025-08-07 11:15:00|5.51|4.51|5.51|4.51|5.53|4.53|5.5|4.5|0
1754565600000|2025-08-07 11:20:00|5.5|4.5|5.51|4.51|5.53|4.53|5.5|4.5|0
1754565900000|2025-08-07 11:25:00|5.5|4.5|5.52|4.52|5.53|4.53|5.5|4.5|0
1754566200000|2025-08-07 11:30:00|5.51|4.51|5.53|4.53|5.53|4.53|5.46|4.46|0
1754566500000|2025-08-07 11:35:00|5.51|4.51|5.56|4.56|5.59|4.59|5.5|4.5|0
1754566800000|2025-08-07 11:40:00|5.57|4.57|5.46|4.46|5.57|4.57|5.45|4.45|0
1754567100000|2025-08-07 11:45:00|5.45|4.45|5.47|4.47|5.48|4.48|5.45|4.45|0
1754567400000|2025-08-07 11:50:00|5.48|4.48|5.51|4.51|5.57|4.57|5.46|4.46|0
1754567700000|2025-08-07 11:55:00|5.52|4.52|5.52|4.52|5.53|4.53|5.5|4.5|0
1754568000000|2025-08-07 12:00:00|5.51|4.51|5.51|4.51|5.53|4.53|5.03|4.03|0
1754568300000|2025-08-07 12:05:00|5.52|4.52|5.56|4.56|5.57|4.57|5.51|4.51|0
1754568600000|2025-08-07 12:10:00|5.57|4.57|5.56|4.56|5.59|4.59|5.54|4.54|0
1754568900000|2025-08-07 12:15:00|5.57|4.57|5.52|4.52|5.57|4.57|5.5|4.5|0
1754569200000|2025-08-07 12:20:00|5.53|4.53|5.53|4.53|5.54|4.54|5.5|4.5|0
1754569500000|2025-08-07 12:25:00|5.54|4.54|5.5|4.5|5.54|4.54|5.49|4.49|0
1754569800000|2025-08-07 12:30:00|5.54|4.54|5.51|4.51|5.65|4.65|4.29|3.29|0
1754570100000|2025-08-07 12:35:00|5.52|4.52|5.52|4.52|5.53|4.53|5.49|4.49|0
1754570400000|2025-08-07 12:40:00|5.51|4.51|5.52|4.52|5.53|4.53|5.49|4.49|0
1754570700000|2025-08-07 12:45:00|5.5|4.5|5.47|4.47|5.53|4.53|5.44|4.44|0
1754571000000|2025-08-07 12:50:00|5.48|4.48|5.48|4.48|5.52|4.52|5.45|4.45|0
1754571300000|2025-08-07 12:55:00|5.47|4.47|5.51|4.51|5.53|4.53|5.45|4.45|0
1754571600000|2025-08-07 13:00:00|4.84|3.84|5.5|4.5|5.53|4.53|4.84|3.84|0
1754571900000|2025-08-07 13:05:00|5.51|4.51|5.46|4.46|5.52|4.52|5.45|4.45|0
1754572200000|2025-08-07 13:10:00|5.47|4.47|5.46|4.46|5.48|4.48|5.46|4.46|0
1754572500000|2025-08-07 13:15:00|5.47|4.47|5.47|4.47|5.48|4.48|5.45|4.45|0
1754572800000|2025-08-07 13:20:00|5.46|4.46|5.66|4.26|5.66|4.48|5.45|4.26|0
1754573100000|2025-08-07 13:25:00|5.68|4.28|5.74|4.34|5.77|4.37|5.68|4.28|0
1754573400000|2025-08-07 13:30:00|5.54|4.54|5.43|4.43|5.59|4.59|5.4|4.4|0
1754573700000|2025-08-07 13:35:00|5.48|4.48|5.5|4.5|5.61|4.61|5.44|4.44|0
1754574000000|2025-08-07 13:40:00|5.49|4.49|5.62|4.62|5.72|4.72|5.48|4.48|0
1754574300000|2025-08-07 13:45:00|5.61|4.61|5.76|4.76|5.81|4.81|5.61|4.61|0
1754574600000|2025-08-07 13:50:00|5.75|4.75|5.75|4.75|5.78|4.78|5.68|4.68|0
1754574900000|2025-08-07 13:55:00|5.76|4.76|5.55|4.55|5.79|4.79|5.55|4.55|0
1754575200000|2025-08-07 14:00:00|5.54|4.54|5.68|4.68|5.72|4.72|5.5|4.5|0
1754575500000|2025-08-07 14:05:00|5.69|4.69|5.9|4.9|5.9|4.9|5.63|4.63|0
1754575800000|2025-08-07 14:10:00|5.89|4.89|5.94|4.94|6.02|5.02|5.85|4.85|0
1754576100000|2025-08-07 14:15:00|5.95|4.95|5.96|4.96|6.04|5.04|5.92|4.92|0
1754576400000|2025-08-07 14:20:00|5.95|4.95|6.2|5.2|6.2|5.2|5.92|4.92|0
1754576700000|2025-08-07 14:25:00|6.19|5.19|6.16|5.16|6.3|5.3|6.15|5.15|0
1754577000000|2025-08-07 14:30:00|6.15|5.15|6.12|5.12|6.26|5.26|6.11|5.11|0
1754577300000|2025-08-07 14:35:00|6.11|5.11|6.09|5.09|6.19|5.19|6.08|5.08|0
1754577600000|2025-08-07 14:40:00|6.05|5.05|6.04|5.04|6.14|5.14|6.03|5.03|0
1754577900000|2025-08-07 14:45:00|6.02|5.02|6.11|5.11|6.27|5.27|5.98|4.98|0
1754578200000|2025-08-07 14:50:00|6.1|5.1|6.24|5.24|6.27|5.27|6.08|5.08|0
1754578500000|2025-08-07 14:55:00|6.23|5.23|6.35|5.35|6.38|5.38|6.23|5.23|0
1754578800000|2025-08-07 15:00:00|6.34|5.34|6.31|5.31|6.39|5.39|6.22|5.22|0
1754579100000|2025-08-07 15:05:00|6.32|5.32|6.35|5.35|6.39|5.39|6.27|5.27|0
1754579400000|2025-08-07 15:10:00|6.34|5.34|6.34|5.34|6.39|5.39|6.24|5.24|0
1754579700000|2025-08-07 15:15:00|6.35|5.35|6.25|5.25|6.43|5.43|6.24|5.24|0
1754580000000|2025-08-07 15:20:00|6.24|5.24|6.15|5.15|6.25|5.25|6.14|5.14|0
1754580300000|2025-08-07 15:25:00|6.16|5.16|6.39|5.39|6.42|5.42|6.14|5.14|0
1754580600000|2025-08-07 15:30:00|6.37|5.37|6.42|5.42|6.51|5.51|6.3|5.3|0
1754580900000|2025-08-07 15:35:00|6.41|5.41|6.39|5.39|6.52|5.52|6.33|5.33|0
1754581200000|2025-08-07 15:40:00|6.38|5.38|6.41|5.41|6.43|5.43|6.34|5.34|0
1754581500000|2025-08-07 15:45:00|6.42|5.42|6.48|5.48|6.48|5.48|6.36|5.36|0
1754581800000|2025-08-07 15:50:00|6.46|5.46|6.29|5.29|6.46|5.46|6.27|5.27|0
1754582100000|2025-08-07 15:55:00|6.3|5.3|6.32|5.32|6.32|5.32|6.22|5.22|0
1754582400000|2025-08-07 16:00:00|6.33|5.33|6.34|5.34|6.46|5.46|6.28|5.28|0
1754582700000|2025-08-07 16:05:00|6.35|5.35|6.37|5.37|6.39|5.39|6.29|5.29|0
1754583000000|2025-08-07 16:10:00|6.38|5.38|6.21|5.21|6.46|5.46|6.18|5.18|0
1754583300000|2025-08-07 16:15:00|6.22|5.22|6.19|5.19|6.24|5.24|6.14|5.14|0
1754583600000|2025-08-07 16:20:00|6.21|5.21|6.14|5.14|6.23|5.23|6.14|5.14|0
1754583900000|2025-08-07 16:25:00|6.11|5.11|6.21|5.21|6.22|5.22|6.08|5.08|0
1754584200000|2025-08-07 16:30:00|6.22|5.22|6.1|5.1|6.22|5.22|6.08|5.08|0
1754584500000|2025-08-07 16:35:00|6.11|5.11|6.26|5.26|6.3|5.3|6.08|5.08|0
1754584800000|2025-08-07 16:40:00|6.27|5.27|6.54|5.54|6.6|5.6|6.27|5.27|0
1754585100000|2025-08-07 16:45:00|6.55|5.55|6.49|5.49|6.67|5.67|6.48|5.48|0
1754585400000|2025-08-07 16:50:00|6.5|5.5|6.25|5.25|6.5|5.5|6.24|5.24|0
1754585700000|2025-08-07 16:55:00|6.24|5.24|6.37|5.37|6.38|5.38|6.22|5.22|0
1754586000000|2025-08-07 17:00:00|6.34|5.34|6.49|5.49|6.57|5.57|6.22|5.22|0
1754586300000|2025-08-07 17:05:00|6.5|5.5|6.44|5.44|6.51|5.51|6.42|5.42|0
1754586600000|2025-08-07 17:10:00|6.46|5.46|6.47|5.47|6.57|5.57|6.42|5.42|0
1754586900000|2025-08-07 17:15:00|6.46|5.46|6.54|5.54|6.56|5.56|6.44|5.44|0
1754587200000|2025-08-07 17:20:00|6.53|5.53|6.39|5.39|6.57|5.57|6.35|5.35|0
1754587500000|2025-08-07 17:25:00|6.41|5.41|6.57|5.57|6.57|5.57|6.35|5.35|0
1754587800000|2025-08-07 17:30:00|6.56|5.56|6.62|5.62|6.7|5.7|6.51|5.51|0
1754588100000|2025-08-07 17:35:00|6.63|5.63|6.52|5.52|6.68|5.68|6.51|5.51|0
1754588400000|2025-08-07 17:40:00|6.51|5.51|6.5|5.5|6.57|5.57|6.44|5.44|0
1754588700000|2025-08-07 17:45:00|6.49|5.49|6.44|5.44|6.52|5.52|6.42|5.42|0
1754589000000|2025-08-07 17:50:00|6.45|5.45|6.38|5.38|6.53|5.53|6.38|5.38|0
1754589300000|2025-08-07 17:55:00|6.37|5.37|6.4|5.4|6.5|5.5|6.37|5.37|0
1754589600000|2025-08-07 18:00:00|6.41|5.41|6.4|5.4|6.53|5.53|6.36|5.36|0
1754589900000|2025-08-07 18:05:00|6.39|5.39|6.55|5.55|6.58|5.58|6.38|5.38|0
1754590200000|2025-08-07 18:10:00|6.56|5.56|6.64|5.64|6.69|5.69|6.55|5.55|0
1754590500000|2025-08-07 18:15:00|6.65|5.65|6.74|5.74|6.78|5.78|6.63|5.63|0
1754590800000|2025-08-07 18:20:00|6.73|5.73|6.8|5.8|6.81|5.81|6.67|5.67|0
1754591100000|2025-08-07 18:25:00|6.79|5.79|6.6|5.6|6.81|5.81|6.59|5.59|0
1754591400000|2025-08-07 18:30:00|6.63|5.63|6.65|5.65|6.72|5.72|6.62|5.62|0
1754591700000|2025-08-07 18:35:00|6.66|5.66|6.6|5.6|6.68|5.68|6.52|5.52|0
1754592000000|2025-08-07 18:40:00|6.59|5.59|6.69|5.69|6.71|5.71|6.58|5.58|0
1754592300000|2025-08-07 18:45:00|6.7|5.7|6.59|5.59|6.71|5.71|6.58|5.58|0
1754592600000|2025-08-07 18:50:00|6.6|5.6|6.55|5.55|6.69|5.69|6.52|5.52|0
1754592900000|2025-08-07 18:55:00|6.54|5.54|6.44|5.44|6.55|5.55|6.39|5.39|0
1754593200000|2025-08-07 19:00:00|6.42|5.42|6.48|5.48|6.54|5.54|6.38|5.38|0
1754593500000|2025-08-07 19:05:00|6.5|5.5|6.49|5.49|6.56|5.56|6.48|5.48|0
1754593800000|2025-08-07 19:10:00|6.48|5.48|6.49|5.49|6.52|5.52|6.48|5.48|0
1754594100000|2025-08-07 19:15:00|6.5|5.5|6.55|5.55|6.56|5.56|6.46|5.46|0
1754594400000|2025-08-07 19:20:00|6.54|5.54|6.48|5.48|6.55|5.55|6.46|5.46|0
1754594700000|2025-08-07 19:25:00|6.49|5.49|6.51|5.51|6.57|5.57|6.43|5.43|0
1754595000000|2025-08-07 19:30:00|6.5|5.5|6.39|5.39|6.52|5.52|6.34|5.34|0
1754595300000|2025-08-07 19:35:00|6.37|5.37|6.4|5.4|6.41|5.41|6.29|5.29|0
1754595600000|2025-08-07 19:40:00|6.39|5.39|6.25|5.25|6.4|5.4|6.23|5.23|0
1754595900000|2025-08-07 19:45:00|6.26|5.26|6.25|5.25|6.27|5.27|6.2|5.2|0
1754596200000|2025-08-07 19:50:00|6.21|5.21|6.33|5.33|6.35|5.35|6.2|5.2|0
1754596500000|2025-08-07 19:55:00|6.3|5.3|5.95|4.95|6.34|5.34|5.95|4.95|0
1754596800000|2025-08-07 20:00:00|5.92|4.92|5.92|4.92|5.93|4.93|5.8|4.8|0
1754597100000|2025-08-07 20:05:00|5.93|4.93|5.8|4.8|5.93|4.93|5.8|4.8|0
1754597400000|2025-08-07 20:10:00|5.81|4.81|5.76|4.76|5.82|4.82|5.74|4.74|0
1754597700000|2025-08-07 20:15:00|5.77|4.77|5.76|4.76|5.79|4.79|5.74|4.74|0
1754598000000|2025-08-07 20:20:00|5.77|4.77|5.81|4.81|5.82|4.82|5.77|4.77|0
1754598300000|2025-08-07 20:25:00|5.8|4.8|5.79|4.79|5.83|4.83|5.79|4.79|0
1754598600000|2025-08-07 20:30:00|5.8|4.8|5.81|4.81|5.82|4.82|5.78|4.78|0
1754598900000|2025-08-07 20:35:00|5.82|4.82|5.82|4.82|5.82|4.82|5.79|4.79|0
1754599200000|2025-08-07 20:40:00|5.81|4.81|5.81|4.81|5.82|4.82|5.8|4.8|0
1754599500000|2025-08-07 20:45:00|5.82|4.82|5.81|4.81|5.82|4.82|5.79|4.79|0
1754599800000|2025-08-07 20:50:00|5.8|4.8|5.81|4.81|5.82|4.82|5.79|4.79|0
1754600100000|2025-08-07 20:55:00|6.01|4.61|5.96|4.56|6.02|4.62|5.95|4.55|0
1754600400000|2025-08-07 21:00:00|5.97|4.57|5.98|4.58|5.98|4.58|5.96|4.56|0
1754600700000|2025-08-07 21:05:00|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1754601000000|2025-08-07 21:10:00|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1754601600000|2025-08-07 21:20:00|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1754601900000|2025-08-07 21:25:00|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1754602200000|2025-08-07 21:30:00|5.94|4.54|5.94|4.54|5.95|4.55|5.94|4.54|0
1754602500000|2025-08-07 21:35:00|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1754602800000|2025-08-07 21:40:00|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1754603100000|2025-08-07 21:45:00|5.94|4.54|5.94|4.54|5.95|4.55|5.94|4.54|0
1754603400000|2025-08-07 21:50:00|5.95|4.55|5.95|4.55|5.95|4.55|5.94|4.54|0
1754604000000|2025-08-07 22:00:00|5.96|4.56|5.92|4.52|5.96|4.56|5.89|4.49|0
1754604300000|2025-08-07 22:05:00|5.93|4.53|5.85|4.45|5.95|4.55|5.85|4.45|0
1754604600000|2025-08-07 22:10:00|5.86|4.46|5.84|4.44|5.87|4.47|5.83|4.43|0
1754604900000|2025-08-07 22:15:00|5.83|4.43|5.84|4.44|5.85|4.45|5.82|4.42|0
1754605200000|2025-08-07 22:20:00|5.85|4.45|5.78|4.38|5.85|4.45|5.77|4.37|0
1754605500000|2025-08-07 22:25:00|5.79|4.39|5.78|4.38|5.81|4.41|5.77|4.37|0
1754605800000|2025-08-07 22:30:00|5.79|4.39|5.79|4.39|5.81|4.41|5.78|4.38|0
1754606100000|2025-08-07 22:35:00|5.8|4.4|5.82|4.42|5.84|4.44|5.79|4.39|0
1754606400000|2025-08-07 22:40:00|5.83|4.43|5.84|4.44|5.85|4.45|5.83|4.43|0
1754606700000|2025-08-07 22:45:00|5.83|4.43|5.81|4.41|5.85|4.45|5.79|4.39|0
1754607000000|2025-08-07 22:50:00|5.82|4.42|5.82|4.42|5.83|4.43|5.79|4.39|0
1754607300000|2025-08-07 22:55:00|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1754607600000|2025-08-07 23:00:00|5.8|4.4|5.83|4.43|5.84|4.44|5.8|4.4|0
1754607900000|2025-08-07 23:05:00|5.82|4.42|5.82|4.42|5.84|4.44|5.8|4.4|0
1754608200000|2025-08-07 23:10:00|5.81|4.41|5.81|4.41|5.82|4.42|5.8|4.4|0
1754608500000|2025-08-07 23:15:00|5.8|4.4|5.8|4.4|5.81|4.41|5.79|4.39|0
1754608800000|2025-08-07 23:20:00|5.81|4.41|5.81|4.41|5.83|4.43|5.79|4.39|0
1754609100000|2025-08-07 23:25:00|5.8|4.4|5.82|4.42|5.84|4.44|5.8|4.4|0
1754609400000|2025-08-07 23:30:00|5.83|4.43|5.84|4.44|5.85|4.45|5.82|4.42|0
1754609700000|2025-08-07 23:35:00|5.83|4.43|5.85|4.45|5.86|4.46|5.83|4.43|0
1754610000000|2025-08-07 23:40:00|5.86|4.46|5.85|4.45|5.87|4.47|5.85|4.45|0
1754610300000|2025-08-07 23:45:00|5.84|4.44|5.83|4.43|5.85|4.45|5.82|4.42|0
1754610600000|2025-08-07 23:50:00|5.84|4.44|5.84|4.44|5.85|4.45|5.83|4.43|0
1754610900000|2025-08-07 23:55:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1754611200000|2025-08-08 00:00:00|5.84|4.44|5.86|4.46|5.87|4.47|5.84|4.44|0
1754611500000|2025-08-08 00:05:00|5.87|4.47|5.82|4.42|5.88|4.48|5.82|4.42|0
1754611800000|2025-08-08 00:10:00|5.81|4.41|5.78|4.38|5.81|4.41|5.78|4.38|0
1754612100000|2025-08-08 00:15:00|5.77|4.37|5.62|4.62|5.79|4.65|5.61|4.37|0
1754612400000|2025-08-08 00:20:00|5.63|4.63|5.62|4.62|5.63|4.63|5.59|4.59|0
1754612700000|2025-08-08 00:25:00|5.61|4.61|5.51|4.51|5.62|4.62|5.51|4.51|0
1754613000000|2025-08-08 00:30:00|5.52|4.52|5.51|4.51|5.53|4.53|5.5|4.5|0
1754613300000|2025-08-08 00:35:00|5.5|4.5|5.51|4.51|5.54|4.54|5.5|4.5|0
1754613600000|2025-08-08 00:40:00|5.52|4.52|5.52|4.52|5.53|4.53|5.5|4.5|0
1754613900000|2025-08-08 00:45:00|5.53|4.53|5.52|4.52|5.54|4.54|5.49|4.49|0
1754614200000|2025-08-08 00:50:00|5.53|4.53|5.52|4.52|5.58|4.58|5.52|4.52|0
1754614500000|2025-08-08 00:55:00|5.53|4.53|5.53|4.53|5.56|4.56|5.51|4.51|0
1754614800000|2025-08-08 01:00:00|5.52|4.52|5.52|4.52|5.53|4.53|5.51|4.51|0
1754615100000|2025-08-08 01:05:00|5.51|4.51|5.52|4.52|5.53|4.53|5.51|4.51|0
1754615400000|2025-08-08 01:10:00|5.53|4.53|5.57|4.57|5.57|4.57|5.51|4.51|0
1754615700000|2025-08-08 01:15:00|5.61|4.61|5.61|4.61|5.64|4.64|5.6|4.6|0
1754616000000|2025-08-08 01:20:00|5.62|4.62|5.61|4.61|5.63|4.63|5.61|4.61|0
1754616300000|2025-08-08 01:25:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1754616600000|2025-08-08 01:30:00|5.62|4.62|5.61|4.61|5.62|4.62|5.6|4.6|0
1754616900000|2025-08-08 01:35:00|5.62|4.62|5.6|4.6|5.63|4.63|5.6|4.6|0
1754617200000|2025-08-08 01:40:00|5.61|4.61|5.61|4.61|5.63|4.63|5.6|4.6|0
1754617500000|2025-08-08 01:45:00|5.62|4.62|5.61|4.61|5.62|4.62|5.61|4.61|0
1754617800000|2025-08-08 01:50:00|5.6|4.6|5.61|4.61|5.63|4.63|5.6|4.6|0
1754618100000|2025-08-08 01:55:00|5.62|4.62|5.62|4.62|5.64|4.64|5.6|4.6|0
1754618400000|2025-08-08 02:00:00|5.61|4.61|5.61|4.61|5.62|4.62|5.6|4.6|0
1754618700000|2025-08-08 02:05:00|5.62|4.62|5.56|4.56|5.62|4.62|5.51|4.51|0
1754619000000|2025-08-08 02:10:00|5.57|4.57|5.56|4.56|5.57|4.57|5.55|4.55|0
1754619300000|2025-08-08 02:15:00|5.57|4.57|5.51|4.51|5.57|4.57|5.51|4.51|0
1754619600000|2025-08-08 02:20:00|5.52|4.52|5.51|4.51|5.53|4.53|5.51|4.51|0
1754619900000|2025-08-08 02:25:00|5.52|4.52|5.52|4.52|5.52|4.52|5.5|4.5|0
1754620200000|2025-08-08 02:30:00|5.53|4.53|5.51|4.51|5.53|4.53|5.51|4.51|0
1754620500000|2025-08-08 02:35:00|5.5|4.5|5.51|4.51|5.52|4.52|5.5|4.5|0
1754620800000|2025-08-08 02:40:00|5.5|4.5|5.52|4.52|5.52|4.52|5.5|4.5|0
1754621100000|2025-08-08 02:45:00|5.51|4.51|5.51|4.51|5.53|4.53|5.51|4.51|0
1754621400000|2025-08-08 02:50:00|5.52|4.52|5.51|4.51|5.52|4.52|5.5|4.5|0
1754621700000|2025-08-08 02:55:00|5.52|4.52|5.52|4.52|5.52|4.52|5.5|4.5|0
1754622000000|2025-08-08 03:00:00|5.53|4.53|5.52|4.52|5.53|4.53|5.51|4.51|0
1754622300000|2025-08-08 03:05:00|5.51|4.51|5.52|4.52|5.53|4.53|5.51|4.51|0
1754622600000|2025-08-08 03:10:00|5.51|4.51|5.51|4.51|5.52|4.52|5.51|4.51|0
1754622900000|2025-08-08 03:15:00|5.52|4.52|5.51|4.51|5.52|4.52|5.5|4.5|0
1754623200000|2025-08-08 03:20:00|5.52|4.52|5.51|4.51|5.53|4.53|5.5|4.5|0
1754623500000|2025-08-08 03:25:00|5.52|4.52|5.57|4.57|5.58|4.58|5.51|4.51|0
1754623800000|2025-08-08 03:30:00|5.56|4.56|5.61|4.61|5.63|4.63|5.56|4.56|0
1754624100000|2025-08-08 03:35:00|5.62|4.62|5.62|4.62|5.63|4.63|5.6|4.6|0
1754624400000|2025-08-08 03:40:00|5.61|4.61|5.62|4.62|5.63|4.63|5.61|4.61|0
1754624700000|2025-08-08 03:45:00|5.63|4.63|5.61|4.61|5.63|4.63|5.6|4.6|0
1754625000000|2025-08-08 03:50:00|5.62|4.62|5.61|4.61|5.63|4.63|5.6|4.6|0
1754625300000|2025-08-08 03:55:00|5.62|4.62|5.62|4.62|5.63|4.63|5.61|4.61|0
1754625600000|2025-08-08 04:00:00|5.5|4.5|5.67|4.67|5.68|4.68|5.1|4.1|0
1754625900000|2025-08-08 04:05:00|5.68|4.68|5.67|4.67|5.72|4.72|5.65|4.65|0
1754626200000|2025-08-08 04:10:00|5.66|4.66|5.61|4.61|5.68|4.68|5.61|4.61|0
1754626500000|2025-08-08 04:15:00|5.62|4.62|5.62|4.62|5.62|4.62|5.61|4.61|0
1754626800000|2025-08-08 04:20:00|5.63|4.63|5.61|4.61|5.63|4.63|5.6|4.6|0
1754627100000|2025-08-08 04:25:00|5.62|4.62|5.61|4.61|5.62|4.62|5.61|4.61|0
1754627400000|2025-08-08 04:30:00|5.62|4.62|5.62|4.62|5.63|4.63|5.6|4.6|0
1754627700000|2025-08-08 04:35:00|5.61|4.61|5.61|4.61|5.63|4.63|5.61|4.61|0
1754628000000|2025-08-08 04:40:00|5.62|4.62|5.61|4.61|5.63|4.63|5.61|4.61|0
1754628300000|2025-08-08 04:45:00|5.62|4.62|5.62|4.62|5.62|4.62|5.61|4.61|0
1754628600000|2025-08-08 04:50:00|5.61|4.61|5.62|4.62|5.62|4.62|5.61|4.61|0
1754628900000|2025-08-08 04:55:00|5.61|4.61|5.71|4.71|5.73|4.73|5.61|4.61|0
1754629200000|2025-08-08 05:00:00|5.72|4.72|5.71|4.71|5.72|4.72|5.67|4.67|0
1754629500000|2025-08-08 05:05:00|5.7|4.7|5.66|4.66|5.72|4.72|5.66|4.66|0
1754629800000|2025-08-08 05:10:00|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1754630100000|2025-08-08 05:15:00|5.65|4.65|5.71|4.71|5.71|4.71|5.65|4.65|0
1754630400000|2025-08-08 05:20:00|5.7|4.7|5.66|4.66|5.72|4.72|5.65|4.65|0
1754630700000|2025-08-08 05:25:00|5.67|4.67|5.71|4.71|5.73|4.73|5.65|4.65|0
1754631000000|2025-08-08 05:30:00|5.7|4.7|5.71|4.71|5.73|4.73|5.69|4.69|0
1754631300000|2025-08-08 05:35:00|5.72|4.72|5.72|4.72|5.73|4.73|5.67|4.67|0
1754631600000|2025-08-08 05:40:00|5.7|4.7|5.75|4.75|5.77|4.77|5.69|4.69|0
1754631900000|2025-08-08 05:45:00|5.76|4.76|5.75|4.75|5.77|4.77|5.7|4.7|0
1754632200000|2025-08-08 05:50:00|5.76|4.76|5.76|4.76|5.79|4.79|5.7|4.7|0
1754632500000|2025-08-08 05:55:00|5.77|4.77|5.85|4.85|5.88|4.88|5.76|4.76|0
1754632800000|2025-08-08 06:00:00|5.86|4.86|5.75|4.75|5.86|4.86|5.74|4.74|0
1754633100000|2025-08-08 06:05:00|5.74|4.74|5.75|4.75|5.78|4.78|5.74|4.74|0
1754633400000|2025-08-08 06:10:00|5.74|4.74|5.74|4.74|5.77|4.77|5.73|4.73|0
1754633700000|2025-08-08 06:15:00|5.73|4.73|5.75|4.75|5.77|4.77|5.71|4.71|0
1754634000000|2025-08-08 06:20:00|5.76|4.76|5.7|4.7|5.78|4.78|5.7|4.7|0
1754634300000|2025-08-08 06:25:00|5.66|4.66|5.66|4.66|5.67|4.67|5.65|4.65|0
1754634600000|2025-08-08 06:30:00|5.67|4.67|5.66|4.66|5.68|4.68|5.6|4.6|0
1754634900000|2025-08-08 06:35:00|5.65|4.65|5.7|4.7|5.71|4.71|5.61|4.61|0
1754635200000|2025-08-08 06:40:00|5.66|4.66|5.66|4.66|5.67|4.67|5.61|4.61|0
1754635500000|2025-08-08 06:45:00|5.67|4.67|5.67|4.67|5.67|4.67|5.61|4.61|0
1754635800000|2025-08-08 06:50:00|5.66|4.66|5.66|4.66|5.67|4.67|5.65|4.65|0
1754636100000|2025-08-08 06:55:00|5.67|4.67|5.66|4.66|5.67|4.67|5.65|4.65|0
1754636400000|2025-08-08 07:00:00|5.65|4.65|5.66|4.66|5.68|4.68|5.64|4.64|0
1754636700000|2025-08-08 07:05:00|5.65|4.65|5.66|4.66|5.68|4.68|5.64|4.64|0
1754637000000|2025-08-08 07:10:00|5.61|4.61|5.66|4.66|5.68|4.68|5.59|4.59|0
1754637300000|2025-08-08 07:15:00|5.61|4.61|5.62|4.62|5.66|4.66|5.58|4.58|0
1754637600000|2025-08-08 07:20:00|5.61|4.61|5.57|4.57|5.63|4.63|5.55|4.55|0
1754637900000|2025-08-08 07:25:00|5.56|4.56|5.61|4.61|5.62|4.62|5.56|4.56|0
1754638200000|2025-08-08 07:30:00|5.6|4.6|5.6|4.6|5.62|4.62|5.6|4.6|0
1754638500000|2025-08-08 07:35:00|5.61|4.61|5.56|4.56|5.61|4.61|5.56|4.56|0
1754638800000|2025-08-08 07:40:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1754639100000|2025-08-08 07:45:00|5.57|4.57|5.56|4.56|5.59|4.59|5.55|4.55|0
1754639400000|2025-08-08 07:50:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1754639700000|2025-08-08 07:55:00|5.55|4.55|5.61|4.61|5.61|4.61|5.55|4.55|0
1754640000000|2025-08-08 08:00:00|5.6|4.6|5.56|4.56|5.62|4.62|5.54|4.54|0
1754640300000|2025-08-08 08:05:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1754640600000|2025-08-08 08:10:00|5.57|4.57|5.56|4.56|5.57|4.57|5.54|4.54|0
1754640900000|2025-08-08 08:15:00|5.57|4.57|5.57|4.57|5.57|4.57|5.55|4.55|0
1754641200000|2025-08-08 08:20:00|5.56|4.56|5.56|4.56|5.58|4.58|5.55|4.55|0
1754641500000|2025-08-08 08:25:00|5.55|4.55|5.56|4.56|5.57|4.57|5.55|4.55|0
1754641800000|2025-08-08 08:30:00|5.55|4.55|5.56|4.56|5.58|4.58|5.55|4.55|0
1754642100000|2025-08-08 08:35:00|5.55|4.55|5.56|4.56|5.58|4.58|5.55|4.55|0
1754642400000|2025-08-08 08:40:00|5.57|4.57|5.57|4.57|5.58|4.58|5.55|4.55|0
1754642700000|2025-08-08 08:45:00|5.56|4.56|5.58|4.58|5.58|4.58|5.54|4.54|0
1754643000000|2025-08-08 08:50:00|5.57|4.57|5.57|4.57|5.58|4.58|5.55|4.55|0
1754643300000|2025-08-08 08:55:00|5.58|4.58|5.57|4.57|5.58|4.58|5.55|4.55|0
1754643600000|2025-08-08 09:00:00|5.56|4.56|5.56|4.56|5.58|4.58|5.55|4.55|0
1754643900000|2025-08-08 09:05:00|5.57|4.57|5.46|4.46|5.57|4.57|5.46|4.46|0
1754644200000|2025-08-08 09:10:00|5.45|4.45|5.46|4.46|5.47|4.47|5.45|4.45|0
1754644500000|2025-08-08 09:15:00|5.45|4.45|5.46|4.46|5.47|4.47|5.45|4.45|0
1754644800000|2025-08-08 09:20:00|5.45|4.45|5.47|4.47|5.47|4.47|5.45|4.45|0
1754645100000|2025-08-08 09:25:00|5.48|4.48|5.47|4.47|5.48|4.48|5.45|4.45|0
1754645400000|2025-08-08 09:30:00|5.46|4.46|5.46|4.46|5.48|4.48|5.45|4.45|0
1754645700000|2025-08-08 09:35:00|5.47|4.47|5.47|4.47|5.47|4.47|5.45|4.45|0
1754646000000|2025-08-08 09:40:00|5.46|4.46|5.46|4.46|5.48|4.48|5.46|4.46|0
1754646300000|2025-08-08 09:45:00|5.45|4.45|5.46|4.46|5.48|4.48|5.45|4.45|0
1754646600000|2025-08-08 09:50:00|5.47|4.47|5.47|4.47|5.48|4.48|5.45|4.45|0
1754646900000|2025-08-08 09:55:00|5.46|4.46|5.46|4.46|5.47|4.47|5.45|4.45|0
1754647200000|2025-08-08 10:00:00|5.45|4.45|5.42|4.42|5.47|4.47|5.41|4.41|0
1754647500000|2025-08-08 10:05:00|5.41|4.41|5.42|4.42|5.42|4.42|5.41|4.41|0
1754647800000|2025-08-08 10:10:00|5.41|4.41|5.46|4.46|5.48|4.48|5.41|4.41|0
1754648100000|2025-08-08 10:15:00|5.47|4.47|5.46|4.46|5.48|4.48|5.45|4.45|0
1754648400000|2025-08-08 10:20:00|5.47|4.47|5.47|4.47|5.47|4.47|5.45|4.45|0
1754648700000|2025-08-08 10:25:00|5.46|4.46|5.5|4.5|5.51|4.51|5.46|4.46|0
1754649000000|2025-08-08 10:30:00|5.51|4.51|5.47|4.47|5.51|4.51|5.46|4.46|0
1754649300000|2025-08-08 10:35:00|5.46|4.46|5.47|4.47|5.47|4.47|5.45|4.45|0
1754649600000|2025-08-08 10:40:00|5.46|4.46|5.47|4.47|5.47|4.47|5.45|4.45|0
1754649900000|2025-08-08 10:45:00|5.48|4.48|5.46|4.46|5.48|4.48|5.45|4.45|0
1754650200000|2025-08-08 10:50:00|5.47|4.47|5.47|4.47|5.47|4.47|5.46|4.46|0
1754650500000|2025-08-08 10:55:00|5.46|4.46|5.46|4.46|5.47|4.47|5.46|4.46|0
1754650800000|2025-08-08 11:00:00|5.45|4.45|5.52|4.52|5.52|4.52|5.45|4.45|0
1754651100000|2025-08-08 11:05:00|5.51|4.51|5.46|4.46|5.52|4.52|5.45|4.45|0
1754651400000|2025-08-08 11:10:00|5.45|4.45|5.45|4.45|5.47|4.47|5.44|4.44|0
1754651700000|2025-08-08 11:15:00|5.46|4.46|5.41|4.41|5.46|4.46|5.39|4.39|0
1754652000000|2025-08-08 11:20:00|5.42|4.42|5.47|4.47|5.47|4.47|5.4|4.4|0
1754652300000|2025-08-08 11:25:00|5.46|4.46|5.47|4.47|5.47|4.47|5.45|4.45|0
1754652600000|2025-08-08 11:30:00|5.46|4.46|5.41|4.41|5.49|4.49|5.41|4.41|0
1754652900000|2025-08-08 11:35:00|5.42|4.42|5.42|4.42|5.42|4.42|5.4|4.4|0
1754653200000|2025-08-08 11:40:00|5.43|4.43|5.41|4.41|5.43|4.43|5.4|4.4|0
1754653500000|2025-08-08 11:45:00|5.4|4.4|5.41|4.41|5.42|4.42|5.4|4.4|0
1754653800000|2025-08-08 11:50:00|5.42|4.42|5.4|4.4|5.43|4.43|5.4|4.4|0
1754654100000|2025-08-08 11:55:00|5.41|4.41|5.42|4.42|5.42|4.42|5.4|4.4|0
1754654400000|2025-08-08 12:00:00|5.08|4.08|5.43|4.43|5.43|4.43|5.08|4.08|0
1754654700000|2025-08-08 12:05:00|5.42|4.42|5.47|4.47|5.48|4.48|5.4|4.4|0
1754655000000|2025-08-08 12:10:00|5.48|4.48|5.46|4.46|5.48|4.48|5.45|4.45|0
1754655300000|2025-08-08 12:15:00|5.47|4.47|5.56|4.56|5.58|4.58|5.45|4.45|0
1754655600000|2025-08-08 12:20:00|5.57|4.57|5.56|4.56|5.61|4.61|5.54|4.54|0
1754655900000|2025-08-08 12:25:00|5.55|4.55|5.55|4.55|5.57|4.57|5.46|4.46|0
1754656200000|2025-08-08 12:30:00|5.56|4.56|5.57|4.57|5.58|4.58|4.55|3.55|0
1754656500000|2025-08-08 12:35:00|5.56|4.56|5.51|4.51|5.57|4.57|5.49|4.49|0
1754656800000|2025-08-08 12:40:00|5.52|4.52|5.46|4.46|5.56|4.56|5.46|4.46|0
1754657100000|2025-08-08 12:45:00|5.45|4.45|5.45|4.45|5.48|4.48|5.45|4.45|0
1754657400000|2025-08-08 12:50:00|5.47|4.47|5.46|4.46|5.48|4.48|5.45|4.45|0
1754657700000|2025-08-08 12:55:00|5.47|4.47|5.47|4.47|5.48|4.48|5.45|4.45|0
1754658000000|2025-08-08 13:00:00|4.59|3.59|5.42|4.42|5.47|4.47|4.58|3.58|0
1754658300000|2025-08-08 13:05:00|5.43|4.43|5.47|4.47|5.52|4.52|5.42|4.42|0
1754658600000|2025-08-08 13:10:00|5.46|4.46|5.46|4.46|5.49|4.49|5.44|4.44|0
1754658900000|2025-08-08 13:15:00|5.47|4.47|5.47|4.47|5.47|4.47|5.45|4.45|0
1754659200000|2025-08-08 13:20:00|5.46|4.46|5.66|4.26|5.66|4.48|5.45|4.26|0
1754659500000|2025-08-08 13:25:00|5.65|4.25|5.62|4.22|5.65|4.25|5.62|4.22|0
1754659800000|2025-08-08 13:30:00|5.42|4.42|5.35|4.35|5.42|4.42|5.29|4.29|0
1754660100000|2025-08-08 13:35:00|5.34|4.34|5.26|4.26|5.36|4.36|5.24|4.24|0
1754660400000|2025-08-08 13:40:00|5.25|4.25|5.32|4.32|5.34|4.34|5.18|4.18|0
1754660700000|2025-08-08 13:45:00|5.31|4.31|5.23|4.23|5.33|4.33|5.21|4.21|0
1754661000000|2025-08-08 13:50:00|5.22|4.22|5.22|4.22|5.25|4.25|5.15|4.15|0
1754661300000|2025-08-08 13:55:00|5.21|4.21|5.12|4.12|5.22|4.22|5.1|4.1|0
1754661600000|2025-08-08 14:00:00|5.11|4.11|5.1|4.1|5.14|4.14|5.06|4.06|0
1754661900000|2025-08-08 14:05:00|5.11|4.11|5.01|4.01|5.14|4.14|5.01|4.01|0
1754662200000|2025-08-08 14:10:00|5.06|4.06|5.54|3.69|5.61|4.09|5.01|3.67|0
1754662500000|2025-08-08 14:15:00|5.53|3.7|5.54|3.69|5.58|3.72|5.51|3.67|0
1754662800000|2025-08-08 14:20:00|5.55|3.7|5.61|3.74|5.64|3.76|5.52|3.68|0
1754663100000|2025-08-08 14:25:00|5.62|3.75|5.55|3.7|5.64|3.76|5.43|3.62|0
1754663400000|2025-08-08 14:30:00|5.54|3.69|5.43|3.62|5.55|3.7|5.4|3.6|0
1754663700000|2025-08-08 14:35:00|5.44|3.63|5.5|3.67|5.5|3.67|5.41|3.6|0
1754664000000|2025-08-08 14:40:00|5.55|3.7|5.56|3.71|5.58|3.72|5.48|3.65|0
1754664300000|2025-08-08 14:45:00|5.57|3.72|5.56|3.7|5.58|3.72|5.52|3.68|0
1754664600000|2025-08-08 14:50:00|5.55|3.69|5.23|4.23|5.69|4.24|5.2|3.69|0
1754664900000|2025-08-08 14:55:00|5.24|4.24|5.31|4.31|5.33|4.33|5.21|4.21|0
1754665200000|2025-08-08 15:00:00|5.3|4.3|5.22|4.22|5.35|4.35|5.2|4.2|0
1754665500000|2025-08-08 15:05:00|5.23|4.23|5.19|4.19|5.24|4.24|5.16|4.16|0
1754665800000|2025-08-08 15:10:00|5.17|4.17|5.21|4.21|5.32|4.32|5.16|4.16|0
1754666100000|2025-08-08 15:15:00|5.22|4.22|5.23|4.23|5.24|4.24|5.2|4.2|0
1754666400000|2025-08-08 15:20:00|5.22|4.22|5.27|4.27|5.35|4.35|5.22|4.22|0
1754666700000|2025-08-08 15:25:00|5.22|4.22|5.23|4.23|5.25|4.25|5.19|4.19|0
1754667000000|2025-08-08 15:30:00|5.22|4.22|5.31|4.31|5.33|4.33|5.19|4.19|0
1754667300000|2025-08-08 15:35:00|5.32|4.32|5.37|4.37|5.42|4.42|5.27|4.27|0
1754667600000|2025-08-08 15:40:00|5.41|4.41|5.43|4.43|5.45|4.45|5.37|4.37|0
1754667900000|2025-08-08 15:45:00|5.42|4.42|5.28|4.28|5.43|4.43|5.26|4.26|0
1754668200000|2025-08-08 15:50:00|5.27|4.27|5.22|4.22|5.27|4.27|5.18|4.18|0
1754668500000|2025-08-08 15:55:00|5.23|4.23|5.12|4.12|5.23|4.23|5.06|4.06|0
1754668800000|2025-08-08 16:00:00|5.11|4.11|5.02|4.02|5.12|4.12|5|4|0
1754669100000|2025-08-08 16:05:00|5.01|4.01|5.02|4.02|5.04|4.04|5|4|0
1754669400000|2025-08-08 16:10:00|5.03|4.03|5.02|4.02|5.05|4.05|4.97|3.97|0
1754669700000|2025-08-08 16:15:00|5.01|4.01|4.93|3.93|5.02|4.02|4.91|3.91|0
1754670000000|2025-08-08 16:20:00|4.92|3.92|5.11|4.11|5.11|4.11|4.91|3.91|0
1754670300000|2025-08-08 16:25:00|5.02|4.02|5.08|4.08|5.12|4.12|5.02|4.02|0
1754670600000|2025-08-08 16:30:00|5.07|4.07|5.12|4.12|5.13|4.13|5.02|4.02|0
1754670900000|2025-08-08 16:35:00|5.13|4.13|5.02|4.02|5.13|4.13|5.01|4.01|0
1754671200000|2025-08-08 16:40:00|5.01|4.01|5.02|4.02|5.04|4.04|4.99|3.99|0
1754671500000|2025-08-08 16:45:00|5.01|4.01|5.03|4.03|5.05|4.05|5.01|4.01|0
1754671800000|2025-08-08 16:50:00|5.07|4.07|5.12|4.12|5.14|4.14|5.02|4.02|0
1754672100000|2025-08-08 16:55:00|5.11|4.11|5.12|4.12|5.14|4.14|5.1|4.1|0
1754672400000|2025-08-08 17:00:00|5.13|4.13|5.13|4.13|5.15|4.15|5.1|4.1|0
1754672700000|2025-08-08 17:05:00|5.12|4.12|5.13|4.13|5.14|4.14|5.09|4.09|0
1754673000000|2025-08-08 17:10:00|5.12|4.12|5.12|4.12|5.15|4.15|5.1|4.1|0
1754673300000|2025-08-08 17:15:00|5.13|4.13|5.12|4.12|5.15|4.15|5.11|4.11|0
1754673600000|2025-08-08 17:20:00|5.11|4.11|5.04|4.04|5.13|4.13|5.01|4.01|0
1754673900000|2025-08-08 17:25:00|5.02|4.02|5.12|4.12|5.14|4.14|5.01|4.01|0
1754674200000|2025-08-08 17:30:00|5.11|4.11|5.03|4.03|5.12|4.12|5.02|4.02|0
1754674500000|2025-08-08 17:35:00|5.02|4.02|4.93|3.93|5.03|4.03|4.92|3.92|0
1754674800000|2025-08-08 17:40:00|4.92|3.92|4.94|3.94|4.94|3.94|4.9|3.9|0
1754675100000|2025-08-08 17:45:00|4.93|3.93|4.84|3.84|4.94|3.94|4.8|3.8|0
1754675400000|2025-08-08 17:50:00|4.85|3.85|4.82|3.82|4.85|3.85|4.81|3.81|0
1754675700000|2025-08-08 17:55:00|4.83|3.83|4.82|3.82|4.84|3.84|4.81|3.81|0
1754676000000|2025-08-08 18:00:00|4.81|3.81|4.74|3.74|4.85|3.85|4.72|3.72|0
1754676300000|2025-08-08 18:05:00|4.75|3.75|4.73|3.73|4.75|3.75|4.71|3.71|0
1754676600000|2025-08-08 18:10:00|4.74|3.74|4.78|3.78|4.83|3.83|4.73|3.73|0
1754676900000|2025-08-08 18:15:00|4.79|3.79|4.73|3.73|4.79|3.79|4.71|3.71|0
1754677200000|2025-08-08 18:20:00|4.72|3.72|4.78|3.78|4.78|3.78|4.71|3.71|0
1754677500000|2025-08-08 18:25:00|4.79|3.79|4.73|3.73|4.85|3.85|4.73|3.73|0
1754677800000|2025-08-08 18:30:00|4.72|3.72|4.72|3.72|4.78|3.78|4.71|3.71|0
1754678100000|2025-08-08 18:35:00|4.73|3.73|4.63|3.63|4.74|3.74|4.63|3.63|0
1754678400000|2025-08-08 18:40:00|4.62|3.62|4.63|3.63|4.64|3.64|4.61|3.61|0
1754678700000|2025-08-08 18:45:00|4.64|3.64|4.63|3.63|4.64|3.64|4.62|3.62|0
1754679000000|2025-08-08 18:50:00|4.64|3.64|4.63|3.63|4.64|3.64|4.61|3.61|0
1754679300000|2025-08-08 18:55:00|4.64|3.64|4.64|3.64|4.65|3.65|4.61|3.61|0
1754679600000|2025-08-08 19:00:00|4.63|3.63|4.68|3.68|4.69|3.69|4.61|3.61|0
1754679900000|2025-08-08 19:05:00|4.67|3.67|4.72|3.72|4.74|3.74|4.67|3.67|0
1754680200000|2025-08-08 19:10:00|4.73|3.73|4.68|3.68|4.74|3.74|4.67|3.67|0
1754680500000|2025-08-08 19:15:00|4.69|3.69|4.62|3.62|4.73|3.73|4.62|3.62|0
1754680800000|2025-08-08 19:20:00|4.63|3.63|4.68|3.68|4.69|3.69|4.61|3.61|0
1754681100000|2025-08-08 19:25:00|4.73|3.73|4.73|3.73|4.75|3.75|4.72|3.72|0
1754681400000|2025-08-08 19:30:00|4.74|3.74|4.73|3.73|4.75|3.75|4.72|3.72|0
1754681700000|2025-08-08 19:35:00|4.74|3.74|4.84|3.84|4.84|3.84|4.72|3.72|0
1754682000000|2025-08-08 19:40:00|4.82|3.82|4.92|3.92|4.94|3.94|4.81|3.81|0
1754682300000|2025-08-08 19:45:00|4.93|3.93|4.91|3.91|4.95|3.95|4.89|3.89|0
1754682600000|2025-08-08 19:50:00|4.87|3.87|4.81|3.81|4.95|3.95|4.79|3.79|0
1754682900000|2025-08-08 19:55:00|4.83|3.83|4.81|3.81|4.86|3.86|4.79|3.79|0
1754683200000|2025-08-08 20:00:00|4.82|3.82|4.78|3.78|4.84|3.84|4.77|3.77|0
1754683500000|2025-08-08 20:05:00|4.77|3.77|4.73|3.73|4.77|3.77|4.71|3.71|0
1754683800000|2025-08-08 20:10:00|4.74|3.74|4.66|3.66|4.74|3.74|4.66|3.66|0
1754871300000|2025-08-11 00:15:00|4.81|3.81|4.82|3.82|4.82|3.82|4.81|3.81|0
1754871600000|2025-08-11 00:20:00|4.81|3.81|4.63|3.63|4.87|3.87|4.63|3.63|0
1754871900000|2025-08-11 00:25:00|4.64|3.64|4.63|3.63|4.64|3.64|4.62|3.62|0
1754872200000|2025-08-11 00:30:00|4.64|3.64|4.63|3.63|4.64|3.64|4.62|3.62|0
1754872500000|2025-08-11 00:35:00|4.62|3.62|4.63|3.63|4.64|3.64|4.62|3.62|0
1754872800000|2025-08-11 00:40:00|4.62|3.62|4.62|3.62|4.64|3.64|4.61|3.61|0
1754873100000|2025-08-11 00:45:00|4.63|3.63|4.63|3.63|4.65|3.65|4.61|3.61|0
1754873400000|2025-08-11 00:50:00|4.64|3.64|4.63|3.63|4.65|3.65|4.61|3.61|0
1754873700000|2025-08-11 00:55:00|4.64|3.64|4.64|3.64|4.64|3.64|4.62|3.62|0
1754874000000|2025-08-11 01:00:00|4.63|3.63|4.64|3.64|4.64|3.64|4.61|3.61|0
1754874300000|2025-08-11 01:05:00|4.63|3.63|4.62|3.62|4.64|3.64|4.58|3.58|0
1754874600000|2025-08-11 01:10:00|4.61|3.61|4.53|3.53|4.63|3.63|4.52|3.52|0
1754874900000|2025-08-11 01:15:00|4.54|3.54|4.52|3.52|4.54|3.54|4.52|3.52|0
1754875200000|2025-08-11 01:20:00|4.51|3.51|4.54|3.54|4.54|3.54|4.51|3.51|0
1754875500000|2025-08-11 01:25:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1754875800000|2025-08-11 01:30:00|4.52|3.52|4.53|3.53|4.55|3.55|4.52|3.52|0
1754876100000|2025-08-11 01:35:00|4.54|3.54|4.51|3.51|4.54|3.54|4.51|3.51|0
1754876400000|2025-08-11 01:40:00|4.53|3.53|4.53|3.53|4.55|3.55|4.52|3.52|0
1754876700000|2025-08-11 01:45:00|4.54|3.54|4.53|3.53|4.55|3.55|4.53|3.53|0
1754877000000|2025-08-11 01:50:00|4.54|3.54|4.52|3.52|4.54|3.54|4.51|3.51|0
1754877300000|2025-08-11 01:55:00|4.53|3.53|4.53|3.53|4.54|3.54|4.52|3.52|0
1754877600000|2025-08-11 02:00:00|4.52|3.52|4.52|3.52|4.54|3.54|4.52|3.52|0
1754877900000|2025-08-11 02:05:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1754878500000|2025-08-11 02:15:00|4.54|3.54|4.48|3.48|4.54|3.54|4.47|3.47|0
1754878800000|2025-08-11 02:20:00|4.49|3.49|4.49|3.49|4.49|3.49|4.47|3.47|0
1754879100000|2025-08-11 02:25:00|4.5|3.5|4.48|3.48|4.5|3.5|4.48|3.48|0
1754879400000|2025-08-11 02:30:00|4.47|3.47|4.53|3.53|4.54|3.54|4.47|3.47|0
1754879700000|2025-08-11 02:35:00|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1754880000000|2025-08-11 02:40:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1754880300000|2025-08-11 02:45:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1754880600000|2025-08-11 02:50:00|4.53|3.53|4.53|3.53|4.58|3.58|4.53|3.53|0
1754880900000|2025-08-11 02:55:00|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1754881200000|2025-08-11 03:00:00|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1754881500000|2025-08-11 03:05:00|4.54|3.54|4.53|3.53|4.54|3.54|4.52|3.52|0
1754881800000|2025-08-11 03:10:00|4.52|3.52|4.53|3.53|4.54|3.54|4.52|3.52|0
1754882100000|2025-08-11 03:15:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1754882400000|2025-08-11 03:20:00|4.53|3.53|4.54|3.54|4.55|3.55|4.52|3.52|0
1754882700000|2025-08-11 03:25:00|4.55|3.55|4.53|3.53|4.55|3.55|4.52|3.52|0
1754883000000|2025-08-11 03:30:00|4.54|3.54|4.58|3.58|4.59|3.59|4.54|3.54|0
1754883300000|2025-08-11 03:35:00|4.57|3.57|4.58|3.58|4.59|3.59|4.57|3.57|0
1754883600000|2025-08-11 03:40:00|4.57|3.57|4.58|3.58|4.59|3.59|4.53|3.53|0
1754883900000|2025-08-11 03:45:00|4.59|3.59|4.58|3.58|4.59|3.59|4.58|3.58|0
1754884200000|2025-08-11 03:50:00|4.57|3.57|4.58|3.58|4.58|3.58|4.57|3.57|0
1754884500000|2025-08-11 03:55:00|4.59|3.59|4.53|3.53|4.59|3.59|4.53|3.53|0
1754884800000|2025-08-11 04:00:00|4.54|3.54|4.59|3.59|4.68|3.6|4.54|3.47|0
1754885100000|2025-08-11 04:05:00|4.58|3.58|4.58|3.58|4.59|3.59|4.58|3.58|0
1754885400000|2025-08-11 04:10:00|4.57|3.57|4.53|3.53|4.58|3.58|4.52|3.52|0
1754885700000|2025-08-11 04:15:00|4.52|3.52|4.54|3.54|4.54|3.54|4.52|3.52|0
1754886000000|2025-08-11 04:20:00|4.53|3.53|4.58|3.58|4.58|3.58|4.53|3.53|0
1754886300000|2025-08-11 04:25:00|4.59|3.59|4.58|3.58|4.6|3.6|4.57|3.57|0
1754886600000|2025-08-11 04:30:00|4.59|3.59|4.58|3.58|4.59|3.59|4.57|3.57|0
1754886900000|2025-08-11 04:35:00|4.59|3.59|4.58|3.58|4.59|3.59|4.58|3.58|0
1754887200000|2025-08-11 04:40:00|4.59|3.59|4.58|3.58|4.59|3.59|4.58|3.58|0
1754887800000|2025-08-11 04:50:00|4.59|3.59|4.58|3.58|4.59|3.59|4.56|3.56|0
1754888100000|2025-08-11 04:55:00|4.57|3.57|4.58|3.58|4.58|3.58|4.57|3.57|0
1754888400000|2025-08-11 05:00:00|4.57|3.57|4.57|3.57|4.58|3.58|4.57|3.57|0
1754888700000|2025-08-11 05:05:00|4.58|3.58|4.53|3.53|4.58|3.58|4.53|3.53|0
1754889000000|2025-08-11 05:10:00|4.54|3.54|4.58|3.58|4.59|3.59|4.54|3.54|0
1754889600000|2025-08-11 05:20:00|4.57|3.57|4.58|3.58|4.58|3.58|4.56|3.56|0
1754889900000|2025-08-11 05:25:00|4.57|3.57|4.57|3.57|4.59|3.59|4.57|3.57|0
1754890200000|2025-08-11 05:30:00|4.58|3.58|4.54|3.54|4.58|3.58|4.53|3.53|0
1754890500000|2025-08-11 05:35:00|4.55|3.55|4.48|3.48|4.55|3.55|4.48|3.48|0
1754890800000|2025-08-11 05:40:00|4.49|3.49|4.53|3.53|4.54|3.54|4.48|3.48|0
1754891100000|2025-08-11 05:45:00|4.52|3.52|4.52|3.52|4.54|3.54|4.52|3.52|0
1754891400000|2025-08-11 05:50:00|4.51|3.51|4.58|3.58|4.59|3.59|4.51|3.51|0
1754891700000|2025-08-11 05:55:00|4.59|3.59|4.57|3.57|4.59|3.59|4.56|3.56|0
1754892000000|2025-08-11 06:00:00|4.56|3.56|4.48|3.48|4.56|3.56|4.47|3.47|0
1754892300000|2025-08-11 06:05:00|4.49|3.49|4.49|3.49|4.54|3.54|4.47|3.47|0
1754892600000|2025-08-11 06:10:00|4.48|3.48|4.58|3.58|4.59|3.59|4.48|3.48|0
1754892900000|2025-08-11 06:15:00|4.59|3.59|4.53|3.53|4.59|3.59|4.53|3.53|0
1754893200000|2025-08-11 06:20:00|4.58|3.58|4.53|3.53|4.59|3.59|4.53|3.53|0
1754893500000|2025-08-11 06:25:00|4.52|3.52|4.58|3.58|4.59|3.59|4.52|3.52|0
1754893800000|2025-08-11 06:30:00|4.59|3.59|4.58|3.58|4.59|3.59|4.52|3.52|0
1754894100000|2025-08-11 06:35:00|4.53|3.53|4.48|3.48|4.58|3.58|4.47|3.47|0
1754894400000|2025-08-11 06:40:00|4.47|3.47|4.49|3.49|4.5|3.5|4.47|3.47|0
1754894700000|2025-08-11 06:45:00|4.48|3.48|4.49|3.49|4.49|3.49|4.47|3.47|0
1754895000000|2025-08-11 06:50:00|4.48|3.48|4.48|3.48|4.49|3.49|4.47|3.47|0
1754895300000|2025-08-11 06:55:00|4.47|3.47|4.48|3.48|4.49|3.49|4.47|3.47|0
1754895600000|2025-08-11 07:00:00|4.49|3.49|4.48|3.48|4.5|3.5|4.47|3.47|0
1754895900000|2025-08-11 07:05:00|4.49|3.49|4.49|3.49|4.49|3.49|4.47|3.47|0
1754896200000|2025-08-11 07:10:00|4.48|3.48|4.49|3.49|4.5|3.5|4.48|3.48|0
1754896500000|2025-08-11 07:15:00|4.5|3.5|4.49|3.49|4.5|3.5|4.48|3.48|0
1754896800000|2025-08-11 07:20:00|4.5|3.5|4.48|3.48|4.5|3.5|4.47|3.47|0
1754897100000|2025-08-11 07:25:00|4.49|3.49|4.48|3.48|4.49|3.49|4.47|3.47|0
1754897400000|2025-08-11 07:30:00|4.49|3.49|4.48|3.48|4.5|3.5|4.47|3.47|0
1754897700000|2025-08-11 07:35:00|4.49|3.49|4.54|3.54|4.54|3.54|4.48|3.48|0
1754898000000|2025-08-11 07:40:00|4.48|3.48|4.48|3.48|4.49|3.49|4.47|3.47|0
1754898300000|2025-08-11 07:45:00|4.51|3.51|4.58|3.58|4.59|3.59|4.48|3.48|0
1754898600000|2025-08-11 07:50:00|4.59|3.59|4.63|3.63|4.63|3.63|4.57|3.57|0
1754898900000|2025-08-11 07:55:00|4.62|3.62|4.62|3.62|4.65|3.65|4.62|3.62|0
1754899200000|2025-08-11 08:00:00|4.63|3.63|4.67|3.67|4.71|3.71|4.62|3.62|0
1754899500000|2025-08-11 08:05:00|4.68|3.68|4.68|3.68|4.73|3.73|4.65|3.65|0
1754899800000|2025-08-11 08:10:00|4.69|3.69|4.77|3.77|4.78|3.78|4.67|3.67|0
1754900100000|2025-08-11 08:15:00|4.78|3.78|4.68|3.68|4.79|3.79|4.68|3.68|0
1754900400000|2025-08-11 08:20:00|4.69|3.69|4.73|3.73|4.74|3.74|4.66|3.66|0
1754900700000|2025-08-11 08:25:00|4.72|3.72|4.68|3.68|4.74|3.74|4.66|3.66|0
1754901000000|2025-08-11 08:30:00|4.69|3.69|4.67|3.67|4.69|3.69|4.67|3.67|0
1754901300000|2025-08-11 08:35:00|4.68|3.68|4.68|3.68|4.69|3.69|4.66|3.66|0
1754901600000|2025-08-11 08:40:00|4.69|3.69|4.67|3.67|4.69|3.69|4.67|3.67|0
1754901900000|2025-08-11 08:45:00|4.68|3.68|4.68|3.68|4.69|3.69|4.66|3.66|0
1754902200000|2025-08-11 08:50:00|4.69|3.69|4.68|3.68|4.69|3.69|4.66|3.66|0
1754902500000|2025-08-11 08:55:00|4.67|3.67|4.68|3.68|4.7|3.7|4.66|3.66|0
1754902800000|2025-08-11 09:00:00|4.67|3.67|4.68|3.68|4.69|3.69|4.67|3.67|0
1754903100000|2025-08-11 09:05:00|4.67|3.67|4.68|3.68|4.69|3.69|4.67|3.67|0
1754903400000|2025-08-11 09:10:00|4.69|3.69|4.68|3.68|4.69|3.69|4.66|3.66|0
1754903700000|2025-08-11 09:15:00|4.69|3.69|4.63|3.63|4.69|3.69|4.63|3.63|0
1754904000000|2025-08-11 09:20:00|4.62|3.62|4.62|3.62|4.64|3.64|4.62|3.62|0
1754904300000|2025-08-11 09:25:00|4.63|3.63|4.63|3.63|4.63|3.63|4.62|3.62|0
1754904600000|2025-08-11 09:30:00|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1754904900000|2025-08-11 09:35:00|4.63|3.63|4.63|3.63|4.64|3.64|4.62|3.62|0
1754905200000|2025-08-11 09:40:00|4.62|3.62|4.62|3.62|4.64|3.64|4.62|3.62|0
1754905500000|2025-08-11 09:45:00|4.63|3.63|4.63|3.63|4.64|3.64|4.62|3.62|0
1754905800000|2025-08-11 09:50:00|4.62|3.62|4.63|3.63|4.64|3.64|4.62|3.62|0
1754906100000|2025-08-11 09:55:00|4.64|3.64|4.62|3.62|4.64|3.64|4.62|3.62|0
1754906400000|2025-08-11 10:00:00|4.63|3.63|4.58|3.58|4.64|3.64|4.57|3.57|0
1754906700000|2025-08-11 10:05:00|4.59|3.59|4.59|3.59|4.59|3.59|4.57|3.57|0
1754907000000|2025-08-11 10:10:00|4.58|3.58|4.57|3.57|4.59|3.59|4.57|3.57|0
1754907300000|2025-08-11 10:15:00|4.58|3.58|4.57|3.57|4.59|3.59|4.57|3.57|0
1754907600000|2025-08-11 10:20:00|4.58|3.58|4.57|3.57|4.59|3.59|4.56|3.56|0
1754907900000|2025-08-11 10:25:00|4.53|3.53|4.54|3.54|4.54|3.54|4.52|3.52|0
1754908200000|2025-08-11 10:30:00|4.53|3.53|4.53|3.53|4.54|3.54|4.52|3.52|0
1754908500000|2025-08-11 10:35:00|4.54|3.54|4.53|3.53|4.54|3.54|4.52|3.52|0
1754908800000|2025-08-11 10:40:00|4.54|3.54|4.58|3.58|4.59|3.59|4.53|3.53|0
1754909100000|2025-08-11 10:45:00|4.59|3.59|4.59|3.59|4.6|3.6|4.58|3.58|0
1754909400000|2025-08-11 10:50:00|4.58|3.58|4.57|3.57|4.6|3.6|4.57|3.57|0
1754909700000|2025-08-11 10:55:00|4.58|3.58|4.53|3.53|4.59|3.59|4.52|3.52|0
1754910000000|2025-08-11 11:00:00|4.54|3.54|4.48|3.48|4.54|3.54|4.47|3.47|0
1754910300000|2025-08-11 11:05:00|4.47|3.47|4.5|3.5|4.5|3.5|4.46|3.46|0
1754910600000|2025-08-11 11:10:00|4.49|3.49|4.48|3.48|4.5|3.5|4.47|3.47|0
1754910900000|2025-08-11 11:15:00|4.47|3.47|4.53|3.53|4.53|3.53|4.47|3.47|0
1754911200000|2025-08-11 11:20:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1754911500000|2025-08-11 11:25:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1754911800000|2025-08-11 11:30:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1754912100000|2025-08-11 11:35:00|4.52|3.52|4.53|3.53|4.54|3.54|4.51|3.51|0
1754912400000|2025-08-11 11:40:00|4.52|3.52|4.53|3.53|4.54|3.54|4.52|3.52|0
1754912700000|2025-08-11 11:45:00|4.52|3.52|4.53|3.53|4.54|3.54|4.52|3.52|0
1754913000000|2025-08-11 11:50:00|4.52|3.52|4.53|3.53|4.54|3.54|4.52|3.52|0
1754913300000|2025-08-11 11:55:00|4.52|3.52|4.49|3.49|4.52|3.52|4.48|3.48|0
1754913600000|2025-08-11 12:00:00|3.58|2.58|4.48|3.48|4.49|3.49|3.58|2.58|0
1754913900000|2025-08-11 12:05:00|4.49|3.49|4.48|3.48|4.49|3.49|4.47|3.47|0
1754914200000|2025-08-11 12:10:00|4.49|3.49|4.47|3.47|4.5|3.5|4.47|3.47|0
1754914500000|2025-08-11 12:15:00|4.48|3.48|4.48|3.48|4.49|3.49|4.47|3.47|0
1754914800000|2025-08-11 12:20:00|4.47|3.47|4.53|3.53|4.54|3.54|4.47|3.47|0
1754915100000|2025-08-11 12:25:00|4.54|3.54|4.53|3.53|4.55|3.55|4.52|3.52|0
1754915400000|2025-08-11 12:30:00|3.82|2.82|4.58|3.58|4.58|3.58|3.81|2.81|0
1754915700000|2025-08-11 12:35:00|4.59|3.59|4.58|3.58|4.6|3.6|4.57|3.57|0
1754916000000|2025-08-11 12:40:00|4.57|3.57|4.53|3.53|4.59|3.59|4.53|3.53|0
1754916300000|2025-08-11 12:45:00|4.54|3.54|4.53|3.53|4.55|3.55|4.53|3.53|0
1754916600000|2025-08-11 12:50:00|4.52|3.52|4.58|3.58|4.6|3.6|4.52|3.52|0
1754916900000|2025-08-11 12:55:00|4.57|3.57|4.53|3.53|4.59|3.59|4.53|3.53|0
1754917200000|2025-08-11 13:00:00|3.47|2.47|4.54|3.54|4.59|3.59|3.47|2.47|0
1754917500000|2025-08-11 13:05:00|4.53|3.53|4.59|3.59|4.59|3.59|4.53|3.53|0
1754917800000|2025-08-11 13:10:00|4.57|3.57|4.57|3.57|4.6|3.6|4.57|3.57|0
1754918100000|2025-08-11 13:15:00|4.58|3.58|4.53|3.53|4.58|3.58|4.52|3.52|0
1754918400000|2025-08-11 13:20:00|4.52|3.52|4.53|3.53|4.55|3.55|4.52|3.52|0
1754918700000|2025-08-11 13:25:00|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1754919000000|2025-08-11 13:30:00|4.57|3.57|4.64|3.64|4.64|3.64|4.56|3.56|0
1754919300000|2025-08-11 13:35:00|4.65|3.65|4.53|3.53|4.65|3.65|4.52|3.52|0
1754919600000|2025-08-11 13:40:00|4.54|3.54|4.63|3.63|4.63|3.63|4.51|3.51|0
1754919900000|2025-08-11 13:45:00|4.62|3.62|4.63|3.63|4.66|3.66|4.61|3.61|0
1754920200000|2025-08-11 13:50:00|4.64|3.64|4.67|3.67|4.7|3.7|4.61|3.61|0
1754920500000|2025-08-11 13:55:00|4.68|3.68|4.58|3.58|4.68|3.68|4.57|3.57|0
1754920800000|2025-08-11 14:00:00|4.57|3.57|4.55|3.55|4.59|3.59|4.51|3.51|0
1754921100000|2025-08-11 14:05:00|4.54|3.54|4.5|3.5|4.55|3.55|4.48|3.48|0
1754921400000|2025-08-11 14:10:00|4.53|3.53|4.44|3.44|4.54|3.54|4.42|3.42|0
1754921700000|2025-08-11 14:15:00|4.43|3.43|4.32|3.32|4.45|3.45|4.32|3.32|0
1754922000000|2025-08-11 14:20:00|4.33|3.33|4.37|3.37|4.37|3.37|4.33|3.33|0
1754922300000|2025-08-11 14:25:00|4.39|3.39|4.44|3.44|4.45|3.45|4.38|3.38|0
1754922600000|2025-08-11 14:30:00|4.45|3.45|4.43|3.43|4.45|3.45|4.41|3.41|0
1754922900000|2025-08-11 14:35:00|4.42|3.42|4.45|3.45|4.45|3.45|4.42|3.42|0
1754923200000|2025-08-11 14:40:00|4.44|3.44|4.44|3.44|4.45|3.45|4.42|3.42|0
1754923500000|2025-08-11 14:45:00|4.43|3.43|4.48|3.48|4.5|3.5|4.43|3.43|0
1754923800000|2025-08-11 14:50:00|4.49|3.49|4.43|3.43|4.49|3.49|4.41|3.41|0
1754924100000|2025-08-11 14:55:00|4.44|3.44|4.45|3.45|4.48|3.48|4.42|3.42|0
1754924400000|2025-08-11 15:00:00|4.44|3.44|4.43|3.43|4.5|3.5|4.42|3.42|0
1754924700000|2025-08-11 15:05:00|4.44|3.44|4.48|3.48|4.48|3.48|4.42|3.42|0
1754925000000|2025-08-11 15:10:00|4.49|3.49|4.42|3.42|4.49|3.49|4.41|3.41|0
1754925300000|2025-08-11 15:15:00|4.44|3.44|4.42|3.42|4.45|3.45|4.42|3.42|0
1754925600000|2025-08-11 15:20:00|4.43|3.43|4.44|3.44|4.46|3.46|4.42|3.42|0
1754925900000|2025-08-11 15:25:00|4.43|3.43|4.44|3.44|4.45|3.45|4.42|3.42|0
1754926200000|2025-08-11 15:30:00|4.45|3.45|4.38|3.38|4.46|3.46|4.38|3.38|0
1754926500000|2025-08-11 15:35:00|4.39|3.39|4.43|3.43|4.46|3.46|4.38|3.38|0
1754926800000|2025-08-11 15:40:00|4.44|3.44|4.38|3.38|4.45|3.45|4.38|3.38|0
1754927100000|2025-08-11 15:45:00|4.39|3.39|4.34|3.34|4.44|3.44|4.33|3.33|0
1754927400000|2025-08-11 15:50:00|4.33|3.33|4.33|3.33|4.34|3.34|4.32|3.32|0
1754927700000|2025-08-11 15:55:00|4.34|3.34|4.33|3.33|4.34|3.34|4.28|3.28|0
1754928000000|2025-08-11 16:00:00|4.34|3.34|4.33|3.33|4.34|3.34|4.23|3.23|0
1754928300000|2025-08-11 16:05:00|4.32|3.32|4.23|3.23|4.33|3.33|4.2|3.2|0
1754928600000|2025-08-11 16:10:00|4.24|3.24|4.29|3.29|4.3|3.3|4.21|3.21|0
1754928900000|2025-08-11 16:15:00|4.3|3.3|4.29|3.29|4.31|3.31|4.27|3.27|0
1754929200000|2025-08-11 16:20:00|4.3|3.3|4.29|3.29|4.3|3.3|4.27|3.27|0
1754929500000|2025-08-11 16:25:00|4.3|3.3|4.29|3.29|4.32|3.32|4.27|3.27|0
1754929800000|2025-08-11 16:30:00|4.28|3.28|4.29|3.29|4.31|3.31|4.27|3.27|0
1754930100000|2025-08-11 16:35:00|4.3|3.3|4.33|3.33|4.34|3.34|4.28|3.28|0
1754930400000|2025-08-11 16:40:00|4.34|3.34|4.35|3.35|4.37|3.37|4.32|3.32|0
1754930700000|2025-08-11 16:45:00|4.34|3.34|4.34|3.34|4.35|3.35|4.31|3.31|0
1754931000000|2025-08-11 16:50:00|4.33|3.33|4.34|3.34|4.36|3.36|4.31|3.31|0
1754931300000|2025-08-11 16:55:00|4.35|3.35|4.44|3.44|4.44|3.44|4.32|3.32|0
1754931600000|2025-08-11 17:00:00|4.43|3.43|4.43|3.43|4.45|3.45|4.42|3.42|0
1754931900000|2025-08-11 17:05:00|4.44|3.44|4.44|3.44|4.45|3.45|4.42|3.42|0
1754932200000|2025-08-11 17:10:00|4.43|3.43|4.49|3.49|4.49|3.49|4.42|3.42|0
1754932500000|2025-08-11 17:15:00|4.48|3.48|4.44|3.44|4.56|3.56|4.42|3.42|0
1754932800000|2025-08-11 17:20:00|4.45|3.45|4.44|3.44|4.45|3.45|4.42|3.42|0
1754933100000|2025-08-11 17:25:00|4.45|3.45|4.43|3.43|4.45|3.45|4.43|3.43|0
1754933400000|2025-08-11 17:30:00|4.42|3.42|4.44|3.44|4.45|3.45|4.41|3.41|0
1754933700000|2025-08-11 17:35:00|4.43|3.43|4.44|3.44|4.54|3.54|4.42|3.42|0
1754934000000|2025-08-11 17:40:00|4.48|3.48|4.53|3.53|4.55|3.55|4.48|3.48|0
1754934300000|2025-08-11 17:45:00|4.54|3.54|4.43|3.43|4.56|3.56|4.42|3.42|0
1754934600000|2025-08-11 17:50:00|4.42|3.42|4.47|3.47|4.5|3.5|4.42|3.42|0
1754934900000|2025-08-11 17:55:00|4.48|3.48|4.52|3.52|4.55|3.55|4.46|3.46|0
1754935200000|2025-08-11 18:00:00|4.51|3.51|4.54|3.54|4.55|3.55|4.51|3.51|0
1754935500000|2025-08-11 18:05:00|4.56|3.56|4.53|3.53|4.56|3.56|4.51|3.51|0
1754935800000|2025-08-11 18:10:00|4.52|3.52|4.53|3.53|4.64|3.64|4.52|3.52|0
1754936100000|2025-08-11 18:15:00|4.52|3.52|4.54|3.54|4.56|3.56|4.52|3.52|0
1754936400000|2025-08-11 18:20:00|4.55|3.55|4.53|3.53|4.55|3.55|4.52|3.52|0
1754936700000|2025-08-11 18:25:00|4.52|3.52|4.53|3.53|4.55|3.55|4.47|3.47|0
1754937000000|2025-08-11 18:30:00|4.51|3.51|4.54|3.54|4.54|3.54|4.42|3.42|0
1754937300000|2025-08-11 18:35:00|4.55|3.55|4.48|3.48|4.55|3.55|4.46|3.46|0
1754937600000|2025-08-11 18:40:00|4.49|3.49|4.65|3.65|4.65|3.65|4.48|3.48|0
1754937900000|2025-08-11 18:45:00|4.67|3.67|4.54|3.54|4.67|3.67|4.51|3.51|0
1754938200000|2025-08-11 18:50:00|4.53|3.53|4.53|3.53|4.55|3.55|4.47|3.47|0
1754938500000|2025-08-11 18:55:00|4.48|3.48|4.48|3.48|4.52|3.52|4.46|3.46|0
1754938800000|2025-08-11 19:00:00|4.49|3.49|4.53|3.53|4.53|3.53|4.47|3.47|0
1754939100000|2025-08-11 19:05:00|4.49|3.49|4.53|3.53|4.55|3.55|4.48|3.48|0
1754939400000|2025-08-11 19:10:00|4.54|3.54|4.54|3.54|4.55|3.55|4.48|3.48|0
1754939700000|2025-08-11 19:15:00|4.53|3.53|4.52|3.52|4.57|3.57|4.51|3.51|0
1754940000000|2025-08-11 19:20:00|4.53|3.53|4.53|3.53|4.55|3.55|4.51|3.51|0
1754940300000|2025-08-11 19:25:00|4.54|3.54|4.52|3.52|4.55|3.55|4.52|3.52|0
1754940600000|2025-08-11 19:30:00|4.51|3.51|4.54|3.54|4.56|3.56|4.51|3.51|0
1754940900000|2025-08-11 19:35:00|4.53|3.53|4.54|3.54|4.58|3.58|4.52|3.52|0
1754941200000|2025-08-11 19:40:00|4.53|3.53|4.53|3.53|4.58|3.58|4.52|3.52|0
1754941500000|2025-08-11 19:45:00|4.54|3.54|4.62|3.62|4.65|3.65|4.53|3.53|0
1754941800000|2025-08-11 19:50:00|4.61|3.61|4.72|3.72|4.78|3.78|4.58|3.58|0
1754942100000|2025-08-11 19:55:00|4.74|3.74|4.63|3.63|4.76|3.76|4.57|3.57|0
1754942400000|2025-08-11 20:00:00|4.62|3.62|4.62|3.62|4.64|3.64|4.57|3.57|0
1754942700000|2025-08-11 20:05:00|4.63|3.63|4.68|3.68|4.69|3.69|4.62|3.62|0
1754943000000|2025-08-11 20:10:00|4.67|3.67|4.78|3.78|4.78|3.78|4.67|3.67|0
1754943300000|2025-08-11 20:15:00|4.79|3.79|4.82|3.82|4.83|3.83|4.76|3.76|0
1754943600000|2025-08-11 20:20:00|4.83|3.83|4.82|3.82|4.84|3.84|4.81|3.81|0
1754943900000|2025-08-11 20:25:00|4.83|3.83|4.82|3.82|4.83|3.83|4.81|3.81|0
1754944200000|2025-08-11 20:30:00|4.83|3.83|4.82|3.82|4.84|3.84|4.82|3.82|0
1754944500000|2025-08-11 20:35:00|4.83|3.83|4.82|3.82|4.83|3.83|4.82|3.82|0
1754944800000|2025-08-11 20:40:00|4.83|3.83|4.82|3.82|4.83|3.83|4.82|3.82|0
1754945100000|2025-08-11 20:45:00|4.83|3.83|4.83|3.83|4.84|3.84|4.81|3.81|0
1754945400000|2025-08-11 20:50:00|4.84|3.84|4.83|3.83|4.84|3.84|4.82|3.82|0
1754945700000|2025-08-11 20:55:00|4.93|3.73|4.92|3.72|4.95|3.75|4.92|3.72|0
1754946000000|2025-08-11 21:00:00|4.93|3.73|4.93|3.73|4.94|3.74|4.93|3.73|0
1754946300000|2025-08-11 21:05:00|4.92|3.72|4.93|3.73|4.93|3.73|4.92|3.72|0
1754946600000|2025-08-11 21:10:00|4.94|3.74|4.92|3.72|4.94|3.74|4.92|3.72|0
1754946900000|2025-08-11 21:15:00|4.93|3.73|4.92|3.72|4.93|3.73|4.92|3.72|0
1754947800000|2025-08-11 21:30:00|4.93|3.73|4.91|3.71|4.93|3.73|4.91|3.71|0
1754948100000|2025-08-11 21:35:00|4.92|3.72|4.92|3.72|4.92|3.72|4.91|3.71|0
1754948400000|2025-08-11 21:40:00|4.91|3.71|4.9|3.7|4.91|3.71|4.9|3.7|0
1754949000000|2025-08-11 21:50:00|4.91|3.71|4.91|3.71|4.91|3.71|4.91|3.71|0
1754949600000|2025-08-11 22:00:00|4.89|3.69|4.88|3.68|4.9|3.7|4.84|3.64|0
1754949900000|2025-08-11 22:05:00|4.87|3.67|4.89|3.69|4.91|3.71|4.87|3.67|0
1754950200000|2025-08-11 22:10:00|4.88|3.68|4.86|3.66|4.88|3.68|4.84|3.64|0
1754950500000|2025-08-11 22:15:00|4.87|3.67|4.92|3.72|4.92|3.72|4.86|3.66|0
1754950800000|2025-08-11 22:20:00|4.93|3.73|4.93|3.73|4.94|3.74|4.91|3.71|0
1754951100000|2025-08-11 22:25:00|4.94|3.74|4.94|3.74|4.94|3.74|4.93|3.73|0
1754951400000|2025-08-11 22:30:00|4.93|3.73|4.91|3.71|4.94|3.74|4.9|3.7|0
1754951700000|2025-08-11 22:35:00|4.9|3.7|4.92|3.72|4.92|3.72|4.9|3.7|0
1754952000000|2025-08-11 22:40:00|4.93|3.73|4.9|3.7|4.94|3.74|4.9|3.7|0
1754952300000|2025-08-11 22:45:00|4.91|3.71|4.89|3.69|4.92|3.72|4.89|3.69|0
1754952600000|2025-08-11 22:50:00|4.88|3.68|4.85|3.65|4.89|3.69|4.85|3.65|0
1754952900000|2025-08-11 22:55:00|4.84|3.64|4.84|3.64|4.85|3.65|4.84|3.64|0
1754953200000|2025-08-11 23:00:00|4.83|3.63|4.83|3.63|4.83|3.63|4.83|3.63|0
1754953500000|2025-08-11 23:05:00|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1754953800000|2025-08-11 23:10:00|4.82|3.62|4.83|3.63|4.84|3.64|4.82|3.62|0
1754954100000|2025-08-11 23:15:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1754954400000|2025-08-11 23:20:00|4.82|3.62|4.84|3.64|4.84|3.64|4.82|3.62|0
1754954700000|2025-08-11 23:25:00|4.85|3.65|4.85|3.65|4.88|3.68|4.84|3.64|0
1754955000000|2025-08-11 23:30:00|4.84|3.64|4.84|3.64|4.85|3.65|4.81|3.61|0
1754955300000|2025-08-11 23:35:00|4.83|3.63|4.84|3.64|4.85|3.65|4.83|3.63|0
1754955600000|2025-08-11 23:40:00|4.85|3.65|4.83|3.63|4.85|3.65|4.83|3.63|0
1754955900000|2025-08-11 23:45:00|4.82|3.62|4.83|3.63|4.83|3.63|4.81|3.61|0
1754956200000|2025-08-11 23:50:00|4.84|3.64|4.84|3.64|4.85|3.65|4.83|3.63|0
1754956500000|2025-08-11 23:55:00|4.85|3.65|4.83|3.63|4.85|3.65|4.83|3.63|0
1754956800000|2025-08-12 00:00:00|4.84|3.64|4.83|3.63|4.86|3.66|4.81|3.61|0
1754957100000|2025-08-12 00:05:00|4.84|3.64|4.84|3.64|4.84|3.64|4.82|3.62|0
1754957400000|2025-08-12 00:10:00|4.85|3.65|4.83|3.63|4.86|3.66|4.82|3.62|0
1754957700000|2025-08-12 00:15:00|4.73|3.73|4.63|3.63|4.74|3.74|4.61|3.61|0
1754958000000|2025-08-12 00:20:00|4.64|3.64|4.65|3.65|4.65|3.65|4.62|3.62|0
1754958300000|2025-08-12 00:25:00|4.64|3.64|4.63|3.63|4.65|3.65|4.62|3.62|0
1754958600000|2025-08-12 00:30:00|4.62|3.62|4.63|3.63|4.64|3.64|4.61|3.61|0
1754958900000|2025-08-12 00:35:00|4.64|3.64|4.63|3.63|4.64|3.64|4.61|3.61|0
1754959200000|2025-08-12 00:40:00|4.64|3.64|4.73|3.73|4.74|3.74|4.63|3.63|0
1754959500000|2025-08-12 00:45:00|4.74|3.74|4.72|3.72|4.74|3.74|4.72|3.72|0
1754959800000|2025-08-12 00:50:00|4.71|3.71|4.74|3.74|4.74|3.74|4.71|3.71|0
1754960100000|2025-08-12 00:55:00|4.75|3.75|4.73|3.73|4.75|3.75|4.72|3.72|0
1754960400000|2025-08-12 01:00:00|4.74|3.74|4.73|3.73|4.74|3.74|4.71|3.71|0
1754960700000|2025-08-12 01:05:00|4.72|3.72|4.73|3.73|4.74|3.74|4.72|3.72|0
1754961000000|2025-08-12 01:10:00|4.72|3.72|4.72|3.72|4.74|3.74|4.72|3.72|0
1754961300000|2025-08-12 01:15:00|4.73|3.73|4.73|3.73|4.73|3.73|4.72|3.72|0
1754961600000|2025-08-12 01:20:00|4.72|3.72|4.73|3.73|4.74|3.74|4.72|3.72|0
1754961900000|2025-08-12 01:25:00|4.72|3.72|4.74|3.74|4.74|3.74|4.72|3.72|0
1754962200000|2025-08-12 01:30:00|4.73|3.73|4.73|3.73|4.74|3.74|4.72|3.72|0
1754962500000|2025-08-12 01:35:00|4.72|3.72|4.73|3.73|4.74|3.74|4.72|3.72|0
1754962800000|2025-08-12 01:40:00|4.74|3.74|4.74|3.74|4.74|3.74|4.72|3.72|0
1754963100000|2025-08-12 01:45:00|4.73|3.73|4.73|3.73|4.74|3.74|4.72|3.72|0
1754963400000|2025-08-12 01:50:00|4.74|3.74|4.73|3.73|4.74|3.74|4.73|3.73|0
1754963700000|2025-08-12 01:55:00|4.72|3.72|4.72|3.72|4.73|3.73|4.72|3.72|0
1754964000000|2025-08-12 02:00:00|4.73|3.73|4.68|3.68|4.73|3.73|4.67|3.67|0
1754964300000|2025-08-12 02:05:00|4.67|3.67|4.68|3.68|4.69|3.69|4.67|3.67|0
1754964600000|2025-08-12 02:10:00|4.67|3.67|4.64|3.64|4.68|3.68|4.62|3.62|0
1754964900000|2025-08-12 02:15:00|4.63|3.63|4.63|3.63|4.64|3.64|4.62|3.62|0
1754965200000|2025-08-12 02:20:00|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1754965500000|2025-08-12 02:25:00|4.64|3.64|4.63|3.63|4.65|3.65|4.63|3.63|0
1754965800000|2025-08-12 02:30:00|4.62|3.62|4.63|3.63|4.64|3.64|4.62|3.62|0
1754966100000|2025-08-12 02:35:00|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1754966400000|2025-08-12 02:40:00|4.63|3.63|4.63|3.63|4.64|3.64|4.63|3.63|0
1754966700000|2025-08-12 02:45:00|4.64|3.64|4.63|3.63|4.64|3.64|4.62|3.62|0
1754967000000|2025-08-12 02:50:00|4.62|3.62|4.63|3.63|4.64|3.64|4.62|3.62|0
1754967300000|2025-08-12 02:55:00|4.64|3.64|4.68|3.68|4.69|3.69|4.63|3.63|0
1754967600000|2025-08-12 03:00:00|4.69|3.69|4.67|3.67|4.69|3.69|4.67|3.67|0
1754967900000|2025-08-12 03:05:00|4.68|3.68|4.63|3.63|4.68|3.68|4.63|3.63|0
1754968200000|2025-08-12 03:10:00|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1754968500000|2025-08-12 03:15:00|4.64|3.64|4.64|3.64|4.64|3.64|4.62|3.62|0
1754968800000|2025-08-12 03:20:00|4.63|3.63|4.63|3.63|4.63|3.63|4.62|3.62|0
1754969100000|2025-08-12 03:25:00|4.62|3.62|4.63|3.63|4.64|3.64|4.62|3.62|0
1754969400000|2025-08-12 03:30:00|4.64|3.64|4.63|3.63|4.64|3.64|4.62|3.62|0
1754969700000|2025-08-12 03:35:00|4.62|3.62|4.63|3.63|4.63|3.63|4.62|3.62|0
1754970000000|2025-08-12 03:40:00|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1754970300000|2025-08-12 03:45:00|4.64|3.64|4.63|3.63|4.64|3.64|4.62|3.62|0
1754970900000|2025-08-12 03:55:00|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1754971200000|2025-08-12 04:00:00|4.64|3.64|4.63|3.63|4.64|3.64|3.64|2.64|0
1754971500000|2025-08-12 04:05:00|4.64|3.64|4.62|3.62|4.64|3.64|4.62|3.62|0
1754971800000|2025-08-12 04:10:00|4.63|3.63|4.63|3.63|4.64|3.64|4.62|3.62|0
1754972400000|2025-08-12 04:20:00|4.62|3.62|4.62|3.62|4.63|3.63|4.62|3.62|0
1754972700000|2025-08-12 04:25:00|4.63|3.63|4.63|3.63|4.63|3.63|4.62|3.62|0
1754973000000|2025-08-12 04:30:00|4.64|3.64|4.63|3.63|4.64|3.64|4.62|3.62|0
1754973300000|2025-08-12 04:35:00|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1754973600000|2025-08-12 04:40:00|4.63|3.63|4.63|3.63|4.64|3.64|4.62|3.62|0
1754973900000|2025-08-12 04:45:00|4.64|3.64|4.63|3.63|4.64|3.64|4.63|3.63|0
1754974200000|2025-08-12 04:50:00|4.64|3.64|4.64|3.64|4.64|3.64|4.62|3.62|0
1754974500000|2025-08-12 04:55:00|4.63|3.63|4.57|3.57|4.64|3.64|4.57|3.57|0
1754974800000|2025-08-12 05:00:00|4.58|3.58|4.81|3.81|4.91|3.91|4.57|3.57|0
1754975100000|2025-08-12 05:05:00|4.82|3.82|4.72|3.72|4.83|3.83|4.69|3.69|0
1754975400000|2025-08-12 05:10:00|4.73|3.73|4.63|3.63|4.73|3.73|4.62|3.62|0
1754975700000|2025-08-12 05:15:00|4.64|3.64|4.74|3.74|4.78|3.78|4.62|3.62|0
1754976000000|2025-08-12 05:20:00|4.73|3.73|4.73|3.73|4.74|3.74|4.71|3.71|0
1754976300000|2025-08-12 05:25:00|4.72|3.72|4.73|3.73|4.74|3.74|4.72|3.72|0
1754976600000|2025-08-12 05:30:00|4.74|3.74|4.83|3.83|4.84|3.84|4.68|3.68|0
1754976900000|2025-08-12 05:35:00|4.84|3.84|4.82|3.82|4.85|3.85|4.72|3.72|0
1754977200000|2025-08-12 05:40:00|4.83|3.83|4.83|3.83|4.84|3.84|4.8|3.8|0
1754977500000|2025-08-12 05:45:00|4.84|3.84|4.82|3.82|4.84|3.84|4.81|3.81|0
1754977800000|2025-08-12 05:50:00|4.81|3.81|4.78|3.78|4.84|3.84|4.76|3.76|0
1754978100000|2025-08-12 05:55:00|4.77|3.77|4.73|3.73|4.78|3.78|4.71|3.71|0
1754978400000|2025-08-12 06:00:00|4.74|3.74|4.68|3.68|4.74|3.74|4.66|3.66|0
1754978700000|2025-08-12 06:05:00|4.67|3.67|4.73|3.73|4.74|3.74|4.66|3.66|0
1754979000000|2025-08-12 06:10:00|4.74|3.74|4.73|3.73|4.75|3.75|4.71|3.71|0
1754979300000|2025-08-12 06:15:00|4.74|3.74|4.77|3.77|4.79|3.79|4.73|3.73|0
1754979600000|2025-08-12 06:20:00|4.78|3.78|4.68|3.68|4.79|3.79|4.67|3.67|0
1754979900000|2025-08-12 06:25:00|4.67|3.67|4.63|3.63|4.68|3.68|4.62|3.62|0
1754980200000|2025-08-12 06:30:00|4.62|3.62|4.68|3.68|4.71|3.71|4.62|3.62|0
1754980500000|2025-08-12 06:35:00|4.69|3.69|4.68|3.68|4.69|3.69|4.66|3.66|0
1754980800000|2025-08-12 06:40:00|4.67|3.67|4.68|3.68|4.69|3.69|4.66|3.66|0
1754981100000|2025-08-12 06:45:00|4.69|3.69|4.68|3.68|4.69|3.69|4.66|3.66|0
1754981400000|2025-08-12 06:50:00|4.67|3.67|4.68|3.68|4.69|3.69|4.66|3.66|0
1754981700000|2025-08-12 06:55:00|4.69|3.69|4.69|3.69|4.69|3.69|4.67|3.67|0
1754982000000|2025-08-12 07:00:00|4.68|3.68|4.68|3.68|4.69|3.69|4.66|3.66|0
1754982300000|2025-08-12 07:05:00|4.69|3.69|4.58|3.58|4.69|3.69|4.56|3.56|0
1754982600000|2025-08-12 07:10:00|4.59|3.59|4.59|3.59|4.6|3.6|4.56|3.56|0
1754982900000|2025-08-12 07:15:00|4.58|3.58|4.59|3.59|4.6|3.6|4.57|3.57|0
1754983200000|2025-08-12 07:20:00|4.58|3.58|4.64|3.64|4.65|3.65|4.58|3.58|0
1754983500000|2025-08-12 07:25:00|4.65|3.65|4.57|3.57|4.66|3.66|4.57|3.57|0
1754983800000|2025-08-12 07:30:00|4.58|3.58|4.63|3.63|4.64|3.64|4.57|3.57|0
1754984100000|2025-08-12 07:35:00|4.68|3.68|4.68|3.68|4.69|3.69|4.67|3.67|0
1754984400000|2025-08-12 07:40:00|4.69|3.69|4.68|3.68|4.69|3.69|4.66|3.66|0
1754984700000|2025-08-12 07:45:00|4.67|3.67|4.58|3.58|4.68|3.68|4.58|3.58|0
1754985000000|2025-08-12 07:50:00|4.57|3.57|4.57|3.57|4.59|3.59|4.57|3.57|0
1754985300000|2025-08-12 07:55:00|4.58|3.58|4.59|3.59|4.59|3.59|4.57|3.57|0
1754985600000|2025-08-12 08:00:00|4.58|3.58|4.58|3.58|4.6|3.6|4.56|3.56|0
1754985900000|2025-08-12 08:05:00|4.59|3.59|4.59|3.59|4.6|3.6|4.56|3.56|0
1754986200000|2025-08-12 08:10:00|4.58|3.58|4.59|3.59|4.6|3.6|4.57|3.57|0
1754986500000|2025-08-12 08:15:00|4.6|3.6|4.59|3.59|4.6|3.6|4.57|3.57|0
1754986800000|2025-08-12 08:20:00|4.58|3.58|4.59|3.59|4.6|3.6|4.57|3.57|0
1754987100000|2025-08-12 08:25:00|4.58|3.58|4.58|3.58|4.6|3.6|4.58|3.58|0
1754987400000|2025-08-12 08:30:00|4.57|3.57|4.59|3.59|4.59|3.59|4.57|3.57|0
1754987700000|2025-08-12 08:35:00|4.58|3.58|4.58|3.58|4.59|3.59|4.57|3.57|0
1754988000000|2025-08-12 08:40:00|4.57|3.57|4.64|3.64|4.64|3.64|4.57|3.57|0
1754988300000|2025-08-12 08:45:00|4.63|3.63|4.68|3.68|4.68|3.68|4.63|3.63|0
1754988600000|2025-08-12 08:50:00|4.69|3.69|4.68|3.68|4.69|3.69|4.67|3.67|0
1754988900000|2025-08-12 08:55:00|4.69|3.69|4.68|3.68|4.69|3.69|4.67|3.67|0
1754989200000|2025-08-12 09:00:00|4.67|3.67|4.68|3.68|4.68|3.68|4.67|3.67|0
1754989500000|2025-08-12 09:05:00|4.67|3.67|4.68|3.68|4.69|3.69|4.67|3.67|0
1754989800000|2025-08-12 09:10:00|4.69|3.69|4.67|3.67|4.69|3.69|4.67|3.67|0
1754990100000|2025-08-12 09:15:00|4.68|3.68|4.68|3.68|4.69|3.69|4.67|3.67|0
1754990400000|2025-08-12 09:20:00|4.69|3.69|4.67|3.67|4.7|3.7|4.66|3.66|0
1754990700000|2025-08-12 09:25:00|4.68|3.68|4.67|3.67|4.68|3.68|4.66|3.66|0
1754991000000|2025-08-12 09:30:00|4.68|3.68|4.67|3.67|4.69|3.69|4.67|3.67|0
1754991300000|2025-08-12 09:35:00|4.68|3.68|4.68|3.68|4.69|3.69|4.67|3.67|0
1754991600000|2025-08-12 09:40:00|4.69|3.69|4.67|3.67|4.69|3.69|4.67|3.67|0
1754991900000|2025-08-12 09:45:00|4.68|3.68|4.67|3.67|4.69|3.69|4.67|3.67|0
1754992200000|2025-08-12 09:50:00|4.68|3.68|4.68|3.68|4.7|3.7|4.67|3.67|0
1754992500000|2025-08-12 09:55:00|4.69|3.69|4.69|3.69|4.7|3.7|4.67|3.67|0
1754992800000|2025-08-12 10:00:00|4.7|3.7|4.68|3.68|4.71|3.71|4.67|3.67|0
1754993100000|2025-08-12 10:05:00|4.69|3.69|4.68|3.68|4.69|3.69|4.67|3.67|0
1754993400000|2025-08-12 10:10:00|4.67|3.67|4.67|3.67|4.7|3.7|4.66|3.66|0
1754993700000|2025-08-12 10:15:00|4.68|3.68|4.68|3.68|4.69|3.69|4.67|3.67|0
1754994000000|2025-08-12 10:20:00|4.67|3.67|4.68|3.68|4.68|3.68|4.67|3.67|0
1754994300000|2025-08-12 10:25:00|4.67|3.67|4.68|3.68|4.69|3.69|4.67|3.67|0
1754994600000|2025-08-12 10:30:00|4.67|3.67|4.68|3.68|4.69|3.69|4.66|3.66|0
1754994900000|2025-08-12 10:35:00|4.69|3.69|4.68|3.68|4.69|3.69|4.67|3.67|0
1754995200000|2025-08-12 10:40:00|4.73|3.73|4.68|3.68|4.74|3.74|4.68|3.68|0
1754995500000|2025-08-12 10:45:00|4.69|3.69|4.77|3.77|4.79|3.79|4.68|3.68|0
1754995800000|2025-08-12 10:50:00|4.78|3.78|4.78|3.78|4.79|3.79|4.72|3.72|0
1754996100000|2025-08-12 10:55:00|4.77|3.77|4.77|3.77|4.79|3.79|4.76|3.76|0
1754996400000|2025-08-12 11:00:00|4.78|3.78|4.78|3.78|4.79|3.79|4.76|3.76|0
1754996700000|2025-08-12 11:05:00|4.79|3.79|4.79|3.79|4.79|3.79|4.77|3.77|0
1754997000000|2025-08-12 11:10:00|4.8|3.8|4.87|3.87|4.9|3.9|4.78|3.78|0
1754997300000|2025-08-12 11:15:00|4.88|3.88|4.78|3.78|4.88|3.88|4.77|3.77|0
1754997600000|2025-08-12 11:20:00|4.77|3.77|4.77|3.77|4.79|3.79|4.77|3.77|0
1754997900000|2025-08-12 11:25:00|4.78|3.78|4.82|3.82|4.84|3.84|4.78|3.78|0
1754998200000|2025-08-12 11:30:00|4.83|3.83|4.77|3.77|4.83|3.83|4.76|3.76|0
1754998500000|2025-08-12 11:35:00|4.76|3.76|4.78|3.78|4.79|3.79|4.76|3.76|0
1754998800000|2025-08-12 11:40:00|4.79|3.79|4.84|3.84|4.84|3.84|4.77|3.77|0
1754999100000|2025-08-12 11:45:00|4.83|3.83|4.88|3.88|4.9|3.9|4.82|3.82|0
1754999400000|2025-08-12 11:50:00|4.89|3.89|4.78|3.78|4.89|3.89|4.78|3.78|0
1754999700000|2025-08-12 11:55:00|4.77|3.77|4.78|3.78|4.78|3.78|4.76|3.76|0
1755000000000|2025-08-12 12:00:00|4.77|3.77|4.67|3.67|4.78|3.78|3.66|2.66|0
1755000300000|2025-08-12 12:05:00|4.68|3.68|4.72|3.72|4.75|3.75|4.67|3.67|0
1755000600000|2025-08-12 12:10:00|4.73|3.73|4.68|3.68|4.74|3.74|4.66|3.66|0
1755000900000|2025-08-12 12:15:00|4.69|3.69|4.68|3.68|4.69|3.69|4.66|3.66|0
1755001200000|2025-08-12 12:20:00|4.7|3.7|4.68|3.68|4.7|3.7|4.64|3.64|0
1755001500000|2025-08-12 12:25:00|4.69|3.69|4.62|3.62|4.69|3.69|4.57|3.57|0
1755001800000|2025-08-12 12:30:00|4.55|3.55|4.16|3.16|4.55|3.55|3.78|2.78|0
1755002100000|2025-08-12 12:35:00|4.15|3.15|4.07|3.07|4.19|3.19|3.98|2.98|0
1755002400000|2025-08-12 12:40:00|4.05|3.05|4.09|3.09|4.12|3.12|3.96|2.96|0
1755002700000|2025-08-12 12:45:00|4.08|3.08|3.99|2.99|4.11|3.11|3.96|2.96|0
1755003000000|2025-08-12 12:50:00|4|3|3.99|2.99|4.02|3.02|3.97|2.97|0
1755003300000|2025-08-12 12:55:00|3.98|2.98|3.99|2.99|4.02|3.02|3.94|2.94|0
1755003600000|2025-08-12 13:00:00|3.98|2.98|4.03|3.03|4.11|3.11|3.97|2.97|0
1755003900000|2025-08-12 13:05:00|4.04|3.04|4.08|3.08|4.11|3.11|4.03|3.03|0
1755004200000|2025-08-12 13:10:00|4.09|3.09|4.05|3.05|4.1|3.1|4.03|3.03|0
1755004500000|2025-08-12 13:15:00|4.04|3.04|4.08|3.08|4.09|3.09|4.02|3.02|0
1755004800000|2025-08-12 13:20:00|4.09|3.09|4.09|3.09|4.1|3.1|4.07|3.07|0
1755005400000|2025-08-12 13:30:00|4|3|3.88|2.88|4.08|3.08|3.87|2.87|0
1755005700000|2025-08-12 13:35:00|3.9|2.9|3.89|2.89|3.93|2.93|3.84|2.84|0
1755006000000|2025-08-12 13:40:00|3.88|2.88|4.13|3.13|4.13|3.13|3.88|2.88|0
1755006300000|2025-08-12 13:45:00|4.12|3.12|4.19|3.19|4.3|3.3|4.06|3.06|0
1755006600000|2025-08-12 13:50:00|4.2|3.2|4.07|3.07|4.31|3.31|4.07|3.07|0
1755006900000|2025-08-12 13:55:00|4.08|3.08|4.24|3.24|4.26|3.26|4.06|3.06|0
1755007200000|2025-08-12 14:00:00|4.27|3.27|4.13|3.13|4.31|3.31|4.09|3.09|0
1755007500000|2025-08-12 14:05:00|4.12|3.12|4.08|3.08|4.16|3.16|4.01|3.01|0
1755007800000|2025-08-12 14:10:00|4.1|3.1|4.03|3.03|4.18|3.18|4.03|3.03|0
1755008100000|2025-08-12 14:15:00|4.04|3.04|4.03|3.03|4.1|3.1|4|3|0
1755008400000|2025-08-12 14:20:00|4.04|3.04|3.99|2.99|4.05|3.05|3.93|2.93|0
1755008700000|2025-08-12 14:25:00|4|3|3.98|2.98|4.04|3.04|3.94|2.94|0
1755009000000|2025-08-12 14:30:00|3.97|2.97|4|3|4.02|3.02|3.93|2.93|0
1755009300000|2025-08-12 14:35:00|3.99|2.99|3.94|2.94|4.02|3.02|3.92|2.92|0
1755009600000|2025-08-12 14:40:00|3.95|2.95|3.93|2.93|4|3|3.92|2.92|0
1755009900000|2025-08-12 14:45:00|3.96|2.96|3.85|2.85|3.98|2.98|3.83|2.83|0
1755010200000|2025-08-12 14:50:00|3.84|2.84|3.86|2.86|3.86|2.86|3.81|2.81|0
1755010500000|2025-08-12 14:55:00|3.87|2.87|3.85|2.85|3.87|2.87|3.82|2.82|0
1755010800000|2025-08-12 15:00:00|3.84|2.84|3.8|2.8|3.85|2.85|3.79|2.79|0
1755011100000|2025-08-12 15:05:00|3.79|2.79|3.8|2.8|3.82|2.82|3.73|2.73|0
1755011400000|2025-08-12 15:10:00|3.79|2.79|3.79|2.79|3.82|2.82|3.72|2.72|0
1755011700000|2025-08-12 15:15:00|3.78|2.78|3.75|2.75|3.8|2.8|3.74|2.74|0
1755012000000|2025-08-12 15:20:00|3.74|2.74|3.85|2.85|3.85|2.85|3.74|2.74|0
1755012300000|2025-08-12 15:25:00|3.84|2.84|3.92|2.92|3.97|2.97|3.83|2.83|0
1755012600000|2025-08-12 15:30:00|3.91|2.91|3.85|2.85|3.95|2.95|3.83|2.83|0
1755012900000|2025-08-12 15:35:00|3.86|2.86|3.84|2.84|3.86|2.86|3.82|2.82|0
1755013200000|2025-08-12 15:40:00|3.85|2.85|3.85|2.85|3.86|2.86|3.83|2.83|0
1755013500000|2025-08-12 15:45:00|3.86|2.86|3.85|2.85|3.86|2.86|3.83|2.83|0
1755013800000|2025-08-12 15:50:00|3.84|2.84|3.84|2.84|3.86|2.86|3.83|2.83|0
1755014100000|2025-08-12 15:55:00|3.85|2.85|3.85|2.85|3.86|2.86|3.82|2.82|0
1755014400000|2025-08-12 16:00:00|3.86|2.86|3.86|2.86|3.86|2.86|3.84|2.84|0
1755014700000|2025-08-12 16:05:00|3.85|2.85|3.86|2.86|3.86|2.86|3.83|2.83|0
1755015000000|2025-08-12 16:10:00|3.85|2.85|3.84|2.84|3.86|2.86|3.83|2.83|0
1755015300000|2025-08-12 16:15:00|3.85|2.85|3.84|2.84|3.89|2.89|3.83|2.83|0
1755015600000|2025-08-12 16:20:00|3.85|2.85|3.85|2.85|3.85|2.85|3.83|2.83|0
1755015900000|2025-08-12 16:25:00|3.86|2.86|3.85|2.85|3.86|2.86|3.82|2.82|0
1755016200000|2025-08-12 16:30:00|3.84|2.84|3.84|2.84|3.86|2.86|3.83|2.83|0
1755016500000|2025-08-12 16:35:00|3.85|2.85|3.85|2.85|3.86|2.86|3.84|2.84|0
1755016800000|2025-08-12 16:40:00|3.86|2.86|3.85|2.85|3.86|2.86|3.84|2.84|0
1755017100000|2025-08-12 16:45:00|3.84|2.84|3.8|2.8|3.85|2.85|3.78|2.78|0
1755017400000|2025-08-12 16:50:00|3.81|2.81|3.75|2.75|3.81|2.81|3.74|2.74|0
1755017700000|2025-08-12 16:55:00|3.74|2.74|3.75|2.75|3.76|2.76|3.74|2.74|0
1755018000000|2025-08-12 17:00:00|3.74|2.74|3.75|2.75|3.77|2.77|3.74|2.74|0
1755018300000|2025-08-12 17:05:00|3.74|2.74|3.75|2.75|3.76|2.76|3.73|2.73|0
1755018600000|2025-08-12 17:10:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1755018900000|2025-08-12 17:15:00|3.76|2.76|3.75|2.75|3.76|2.76|3.74|2.74|0
1755019200000|2025-08-12 17:20:00|3.76|2.76|3.75|2.75|3.76|2.76|3.73|2.73|0
1755019500000|2025-08-12 17:25:00|3.74|2.74|3.75|2.75|3.76|2.76|3.74|2.74|0
1755019800000|2025-08-12 17:30:00|3.76|2.76|3.75|2.75|3.76|2.76|3.73|2.73|0
1755020100000|2025-08-12 17:35:00|3.76|2.76|3.75|2.75|3.76|2.76|3.7|2.7|0
1755020400000|2025-08-12 17:40:00|3.76|2.76|3.74|2.74|3.76|2.76|3.69|2.69|0
1755020700000|2025-08-12 17:45:00|3.7|2.7|3.64|2.64|3.7|2.7|3.64|2.64|0
1755021000000|2025-08-12 17:50:00|3.65|2.65|3.65|2.65|3.65|2.65|3.64|2.64|0
1755021300000|2025-08-12 17:55:00|3.64|2.64|3.65|2.65|3.66|2.66|3.64|2.64|0
1755021600000|2025-08-12 18:00:00|3.64|2.64|3.65|2.65|3.66|2.66|3.63|2.63|0
1755021900000|2025-08-12 18:05:00|3.66|2.66|3.65|2.65|3.66|2.66|3.63|2.63|0
1755022200000|2025-08-12 18:10:00|3.66|2.66|3.65|2.65|3.66|2.66|3.64|2.64|0
1755022500000|2025-08-12 18:15:00|3.64|2.64|3.61|2.61|3.65|2.65|3.58|2.58|0
1755022800000|2025-08-12 18:20:00|3.6|2.6|3.65|2.65|3.65|2.65|3.59|2.59|0
1755023100000|2025-08-12 18:25:00|3.6|2.6|3.65|2.65|3.66|2.66|3.6|2.6|0
1755023400000|2025-08-12 18:30:00|3.64|2.64|3.65|2.65|3.67|2.67|3.6|2.6|0
1755023700000|2025-08-12 18:35:00|3.64|2.64|3.66|2.66|3.66|2.66|3.56|2.56|0
1755024000000|2025-08-12 18:40:00|3.65|2.65|3.65|2.65|3.66|2.66|3.64|2.64|0
1755024300000|2025-08-12 18:45:00|3.64|2.64|3.6|2.6|3.66|2.66|3.6|2.6|0
1755024600000|2025-08-12 18:50:00|3.61|2.61|3.59|2.59|3.61|2.61|3.59|2.59|0
1755024900000|2025-08-12 18:55:00|3.6|2.6|3.75|2.75|3.77|2.77|3.59|2.59|0
1755025200000|2025-08-12 19:00:00|3.74|2.74|3.75|2.75|3.76|2.76|3.73|2.73|0
1755025500000|2025-08-12 19:05:00|3.74|2.74|3.76|2.76|3.76|2.76|3.73|2.73|0
1755025800000|2025-08-12 19:10:00|3.75|2.75|3.75|2.75|3.76|2.76|3.74|2.74|0
1755026100000|2025-08-12 19:15:00|3.74|2.74|3.75|2.75|3.76|2.76|3.73|2.73|0
1755026400000|2025-08-12 19:20:00|3.76|2.76|3.7|2.7|3.76|2.76|3.69|2.69|0
1755026700000|2025-08-12 19:25:00|3.71|2.71|3.7|2.7|3.71|2.71|3.69|2.69|0
1755027000000|2025-08-12 19:30:00|3.69|2.69|3.7|2.7|3.71|2.71|3.69|2.69|0
1755027300000|2025-08-12 19:35:00|3.65|2.65|3.65|2.65|3.66|2.66|3.64|2.64|0
1755027600000|2025-08-12 19:40:00|3.66|2.66|3.75|2.75|3.76|2.76|3.65|2.65|0
1755027900000|2025-08-12 19:45:00|3.74|2.74|3.64|2.64|3.76|2.76|3.64|2.64|0
1755028200000|2025-08-12 19:50:00|3.68|2.68|3.66|2.66|3.68|2.68|3.62|2.62|0
1755028500000|2025-08-12 19:55:00|3.67|2.67|3.56|2.56|3.68|2.68|3.54|2.54|0
1755028800000|2025-08-12 20:00:00|3.55|2.55|3.6|2.6|3.6|2.6|3.54|2.54|0
1755029100000|2025-08-12 20:05:00|3.59|2.59|3.55|2.55|3.6|2.6|3.53|2.53|0
1755029400000|2025-08-12 20:10:00|3.56|2.56|3.6|2.6|3.61|2.61|3.55|2.55|0
1755029700000|2025-08-12 20:15:00|3.61|2.61|3.6|2.6|3.61|2.61|3.59|2.59|0
1755030000000|2025-08-12 20:20:00|3.59|2.59|3.6|2.6|3.6|2.6|3.59|2.59|0
1755030300000|2025-08-12 20:25:00|3.59|2.59|3.6|2.6|3.6|2.6|3.59|2.59|0
1755030600000|2025-08-12 20:30:00|3.59|2.59|3.6|2.6|3.6|2.6|3.59|2.59|0
1755030900000|2025-08-12 20:35:00|3.59|2.59|3.6|2.6|3.6|2.6|3.59|2.59|0
1755031200000|2025-08-12 20:40:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1755031500000|2025-08-12 20:45:00|3.59|2.59|3.6|2.6|3.6|2.6|3.59|2.59|0
1755031800000|2025-08-12 20:50:00|3.59|2.59|3.59|2.59|3.61|2.61|3.59|2.59|0
1755032100000|2025-08-12 20:55:00|3.69|2.49|3.68|2.48|3.7|2.5|3.67|2.47|0
1755032400000|2025-08-12 21:00:00|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1755032700000|2025-08-12 21:05:00|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1755033000000|2025-08-12 21:10:00|3.69|2.49|3.7|2.5|3.7|2.5|3.69|2.49|0
1755033300000|2025-08-12 21:15:00|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1755034200000|2025-08-12 21:30:00|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1755034800000|2025-08-12 21:40:00|3.71|2.51|3.71|2.51|3.71|2.51|3.7|2.5|0
1755035100000|2025-08-12 21:45:00|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1755035700000|2025-08-12 21:55:00|3.69|2.49|3.7|2.5|3.7|2.5|3.69|2.49|0
1755036000000|2025-08-12 22:00:00|3.69|2.49|3.69|2.49|3.71|2.51|3.68|2.48|0
1755036300000|2025-08-12 22:05:00|3.7|2.5|3.71|2.51|3.71|2.51|3.69|2.49|0
1755036600000|2025-08-12 22:10:00|3.7|2.5|3.7|2.5|3.71|2.51|3.69|2.49|0
1755036900000|2025-08-12 22:15:00|3.69|2.49|3.71|2.51|3.72|2.52|3.69|2.49|0
1755037200000|2025-08-12 22:20:00|3.72|2.52|3.7|2.5|3.72|2.52|3.7|2.5|0
1755037500000|2025-08-12 22:25:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1755037800000|2025-08-12 22:30:00|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1755038400000|2025-08-12 22:40:00|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1755038700000|2025-08-12 22:45:00|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1755039000000|2025-08-12 22:50:00|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1755039300000|2025-08-12 22:55:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1755039600000|2025-08-12 23:00:00|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1755039900000|2025-08-12 23:05:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1755040200000|2025-08-12 23:10:00|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1755040500000|2025-08-12 23:15:00|3.68|2.48|3.69|2.49|3.69|2.49|3.67|2.47|0
1755040800000|2025-08-12 23:20:00|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1755041100000|2025-08-12 23:25:00|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1755041400000|2025-08-12 23:30:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1755042000000|2025-08-12 23:40:00|3.67|2.47|3.66|2.46|3.67|2.47|3.65|2.45|0
1755042300000|2025-08-12 23:45:00|3.65|2.45|3.63|2.43|3.66|2.46|3.62|2.42|0
1755042600000|2025-08-12 23:50:00|3.64|2.44|3.63|2.43|3.67|2.47|3.62|2.42|0
1755042900000|2025-08-12 23:55:00|3.62|2.42|3.61|2.41|3.64|2.44|3.61|2.41|0
1755043200000|2025-08-13 00:00:00|3.62|2.42|3.64|2.44|3.64|2.44|3.61|2.41|0
1755043500000|2025-08-13 00:05:00|3.65|2.45|3.62|2.42|3.66|2.46|3.61|2.41|0
1755043800000|2025-08-13 00:10:00|3.63|2.43|3.64|2.44|3.64|2.44|3.62|2.42|0
1755044100000|2025-08-13 00:15:00|3.63|2.43|3.6|2.6|3.64|2.61|3.54|2.43|0
1755044400000|2025-08-13 00:20:00|3.59|2.59|3.6|2.6|3.61|2.61|3.59|2.59|0
1755044700000|2025-08-13 00:25:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1755045000000|2025-08-13 00:30:00|3.61|2.61|3.61|2.61|3.62|2.62|3.6|2.6|0
1755045300000|2025-08-13 00:35:00|3.62|2.62|3.6|2.6|3.62|2.62|3.6|2.6|0
1755045600000|2025-08-13 00:40:00|3.61|2.61|3.61|2.61|3.61|2.61|3.6|2.6|0
1755045900000|2025-08-13 00:45:00|3.6|2.6|3.6|2.6|3.61|2.61|3.51|2.51|0
1755046200000|2025-08-13 00:50:00|3.61|2.61|3.6|2.6|3.61|2.61|3.59|2.59|0
1755046500000|2025-08-13 00:55:00|3.61|2.61|3.6|2.6|3.61|2.61|3.59|2.59|0
1755046800000|2025-08-13 01:00:00|3.61|2.61|3.59|2.59|3.61|2.61|3.59|2.59|0
1755047100000|2025-08-13 01:05:00|3.6|2.6|3.6|2.6|3.6|2.6|3.59|2.59|0
1755047400000|2025-08-13 01:10:00|3.61|2.61|3.61|2.61|3.61|2.61|3.6|2.6|0
1755047700000|2025-08-13 01:15:00|3.6|2.6|3.6|2.6|3.61|2.61|3.6|2.6|0
1755048000000|2025-08-13 01:20:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1755048300000|2025-08-13 01:25:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1755048600000|2025-08-13 01:30:00|3.61|2.61|3.59|2.59|3.61|2.61|3.59|2.59|0
1755048900000|2025-08-13 01:35:00|3.6|2.6|3.6|2.6|3.61|2.61|3.6|2.6|0
1755049200000|2025-08-13 01:40:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1755049500000|2025-08-13 01:45:00|3.61|2.61|3.6|2.6|3.61|2.61|3.59|2.59|0
1755049800000|2025-08-13 01:50:00|3.59|2.59|3.6|2.6|3.61|2.61|3.59|2.59|0
1755050100000|2025-08-13 01:55:00|3.61|2.61|3.61|2.61|3.61|2.61|3.6|2.6|0
1755050400000|2025-08-13 02:00:00|3.6|2.6|3.6|2.6|3.61|2.61|3.6|2.6|0
1755050700000|2025-08-13 02:05:00|3.61|2.61|3.6|2.6|3.61|2.61|3.6|2.6|0
1755051000000|2025-08-13 02:10:00|3.59|2.59|3.6|2.6|3.6|2.6|3.59|2.59|0
1755051300000|2025-08-13 02:15:00|3.59|2.59|3.59|2.59|3.6|2.6|3.59|2.59|0
1755051600000|2025-08-13 02:20:00|3.6|2.6|3.57|2.57|3.6|2.6|3.57|2.57|0
1755051900000|2025-08-13 02:25:00|3.58|2.58|3.58|2.58|3.58|2.58|3.57|2.57|0
1755052200000|2025-08-13 02:30:00|3.57|2.57|3.57|2.57|3.59|2.59|3.57|2.57|0
1755052500000|2025-08-13 02:35:00|3.58|2.58|3.58|2.58|3.58|2.58|3.57|2.57|0
1755052800000|2025-08-13 02:40:00|3.57|2.57|3.58|2.58|3.58|2.58|3.57|2.57|0
1755053100000|2025-08-13 02:45:00|3.57|2.57|3.58|2.58|3.58|2.58|3.57|2.57|0
1755053400000|2025-08-13 02:50:00|3.57|2.57|3.58|2.58|3.58|2.58|3.57|2.57|0
1755053700000|2025-08-13 02:55:00|3.59|2.59|3.58|2.58|3.59|2.59|3.57|2.57|0
1755054000000|2025-08-13 03:00:00|3.57|2.57|3.57|2.57|3.58|2.58|3.57|2.57|0
1755054300000|2025-08-13 03:05:00|3.58|2.58|3.57|2.57|3.58|2.58|3.57|2.57|0
1755054600000|2025-08-13 03:10:00|3.58|2.58|3.57|2.57|3.58|2.58|3.57|2.57|0
1755054900000|2025-08-13 03:15:00|3.56|2.56|3.57|2.57|3.58|2.58|3.56|2.56|0
1755055200000|2025-08-13 03:20:00|3.58|2.58|3.53|2.53|3.58|2.58|3.52|2.52|0
1755055500000|2025-08-13 03:25:00|3.54|2.54|3.53|2.53|3.54|2.54|3.5|2.5|0
1755055800000|2025-08-13 03:30:00|3.54|2.54|3.53|2.53|3.54|2.54|3.52|2.52|0
1755056100000|2025-08-13 03:35:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1755056400000|2025-08-13 03:40:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1755056700000|2025-08-13 03:45:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1755057000000|2025-08-13 03:50:00|3.53|2.53|3.53|2.53|3.53|2.53|3.52|2.52|0
1755057300000|2025-08-13 03:55:00|3.52|2.52|3.58|2.58|3.58|2.58|3.52|2.52|0
1755057600000|2025-08-13 04:00:00|3.57|2.57|3.57|2.57|3.58|2.58|3.57|2.57|0
1755057900000|2025-08-13 04:05:00|3.56|2.56|3.57|2.57|3.57|2.57|3.56|2.56|0
1755058200000|2025-08-13 04:10:00|3.58|2.58|3.57|2.57|3.58|2.58|3.57|2.57|0
1755058500000|2025-08-13 04:15:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1755058800000|2025-08-13 04:20:00|3.53|2.53|3.52|2.52|3.53|2.53|3.52|2.52|0
1755059100000|2025-08-13 04:25:00|3.5|2.5|3.53|2.53|3.53|2.53|3.5|2.5|0
1755059400000|2025-08-13 04:30:00|3.52|2.52|3.5|2.5|3.52|2.52|3.5|2.5|0
1755059700000|2025-08-13 04:35:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1755060000000|2025-08-13 04:40:00|3.49|2.49|3.5|2.5|3.51|2.51|3.49|2.49|0
1755060600000|2025-08-13 04:50:00|3.51|2.51|3.49|2.49|3.51|2.51|3.49|2.49|0
1755060900000|2025-08-13 04:55:00|3.5|2.5|3.51|2.51|3.51|2.51|3.49|2.49|0
1755061200000|2025-08-13 05:00:00|3.5|2.5|3.5|2.5|3.5|2.5|3.49|2.49|0
1755061500000|2025-08-13 05:05:00|3.49|2.49|3.5|2.5|3.5|2.5|3.49|2.49|0
1755061800000|2025-08-13 05:10:00|3.49|2.49|3.52|2.52|3.54|2.54|3.49|2.49|0
1755062100000|2025-08-13 05:15:00|3.53|2.53|3.52|2.52|3.54|2.54|3.52|2.52|0
1755062400000|2025-08-13 05:20:00|3.53|2.53|3.53|2.53|3.53|2.53|3.52|2.52|0
1755062700000|2025-08-13 05:25:00|3.52|2.52|3.53|2.53|3.53|2.53|3.51|2.51|0
1755063000000|2025-08-13 05:30:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1755063300000|2025-08-13 05:35:00|3.52|2.52|3.5|2.5|3.53|2.53|3.5|2.5|0
1755064200000|2025-08-13 05:50:00|3.49|2.49|3.53|2.53|3.53|2.53|3.49|2.49|0
1755064500000|2025-08-13 05:55:00|3.52|2.52|3.52|2.52|3.54|2.54|3.52|2.52|0
1755064800000|2025-08-13 06:00:00|3.53|2.53|3.53|2.53|3.54|2.54|3.52|2.52|0
1755065100000|2025-08-13 06:05:00|3.54|2.54|3.53|2.53|3.54|2.54|3.52|2.52|0
1755065400000|2025-08-13 06:10:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1755065700000|2025-08-13 06:15:00|3.52|2.52|3.55|2.55|3.56|2.56|3.52|2.52|0
1755066000000|2025-08-13 06:20:00|3.56|2.56|3.55|2.55|3.56|2.56|3.52|2.52|0
1755066300000|2025-08-13 06:25:00|3.56|2.56|3.55|2.55|3.56|2.56|3.52|2.52|0
1755066600000|2025-08-13 06:30:00|3.54|2.54|3.53|2.53|3.54|2.54|3.51|2.51|0
1755066900000|2025-08-13 06:35:00|3.52|2.52|3.5|2.5|3.53|2.53|3.49|2.49|0
1755067200000|2025-08-13 06:40:00|3.49|2.49|3.5|2.5|3.51|2.51|3.49|2.49|0
1755067500000|2025-08-13 06:45:00|3.51|2.51|3.53|2.53|3.53|2.53|3.5|2.5|0
1755067800000|2025-08-13 06:50:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1755068100000|2025-08-13 06:55:00|3.53|2.53|3.52|2.52|3.53|2.53|3.52|2.52|0
1755068400000|2025-08-13 07:00:00|3.51|2.51|3.51|2.51|3.53|2.53|3.5|2.5|0
1755068700000|2025-08-13 07:05:00|3.52|2.52|3.49|2.49|3.53|2.53|3.49|2.49|0
1755069000000|2025-08-13 07:10:00|3.5|2.5|3.44|2.44|3.5|2.5|3.43|2.43|0
1755069300000|2025-08-13 07:15:00|3.43|2.43|3.43|2.43|3.44|2.44|3.42|2.42|0
1755069600000|2025-08-13 07:20:00|3.42|2.42|3.4|2.4|3.44|2.44|3.4|2.4|0
1755069900000|2025-08-13 07:25:00|3.41|2.41|3.4|2.4|3.44|2.44|3.4|2.4|0
1755070200000|2025-08-13 07:30:00|3.41|2.41|3.42|2.42|3.44|2.44|3.41|2.41|0
1755070500000|2025-08-13 07:35:00|3.43|2.43|3.43|2.43|3.44|2.44|3.42|2.42|0
1755070800000|2025-08-13 07:40:00|3.42|2.42|3.42|2.42|3.44|2.44|3.42|2.42|0
1755071100000|2025-08-13 07:45:00|3.43|2.43|3.42|2.42|3.43|2.43|3.42|2.42|0
1755071400000|2025-08-13 07:50:00|3.43|2.43|3.43|2.43|3.44|2.44|3.42|2.42|0
1755071700000|2025-08-13 07:55:00|3.42|2.42|3.43|2.43|3.43|2.43|3.42|2.42|0
1755072000000|2025-08-13 08:00:00|3.44|2.44|3.43|2.43|3.44|2.44|3.39|2.39|0
1755072300000|2025-08-13 08:05:00|3.4|2.4|3.4|2.4|3.41|2.41|3.39|2.39|0
1755072600000|2025-08-13 08:10:00|3.41|2.41|3.41|2.41|3.41|2.41|3.41|2.41|0
1755072900000|2025-08-13 08:15:00|3.4|2.4|3.4|2.4|3.41|2.41|3.39|2.39|0
1755073200000|2025-08-13 08:20:00|3.39|2.39|3.36|2.36|3.39|2.39|3.35|2.35|0
1755073500000|2025-08-13 08:25:00|3.35|2.35|3.36|2.36|3.41|2.41|3.35|2.35|0
1755073800000|2025-08-13 08:30:00|3.35|2.35|3.36|2.36|3.36|2.36|3.34|2.34|0
1755074100000|2025-08-13 08:35:00|3.35|2.35|3.36|2.36|3.37|2.37|3.33|2.33|0
1755074400000|2025-08-13 08:40:00|3.35|2.35|3.35|2.35|3.37|2.37|3.34|2.34|0
1755074700000|2025-08-13 08:45:00|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1755075000000|2025-08-13 08:50:00|3.35|2.35|3.35|2.35|3.37|2.37|3.35|2.35|0
1755075300000|2025-08-13 08:55:00|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1755075600000|2025-08-13 09:00:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1755075900000|2025-08-13 09:05:00|3.36|2.36|3.35|2.35|3.37|2.37|3.35|2.35|0
1755076200000|2025-08-13 09:10:00|3.36|2.36|3.35|2.35|3.36|2.36|3.34|2.34|0
1755076500000|2025-08-13 09:15:00|3.36|2.36|3.36|2.36|3.37|2.37|3.35|2.35|0
1755076800000|2025-08-13 09:20:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1755077100000|2025-08-13 09:25:00|3.36|2.36|3.36|2.36|3.37|2.37|3.35|2.35|0
1755077400000|2025-08-13 09:30:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1755077700000|2025-08-13 09:35:00|3.34|2.34|3.36|2.36|3.36|2.36|3.34|2.34|0
1755078000000|2025-08-13 09:40:00|3.35|2.35|3.36|2.36|3.37|2.37|3.35|2.35|0
1755078300000|2025-08-13 09:45:00|3.35|2.35|3.35|2.35|3.37|2.37|3.34|2.34|0
1755078600000|2025-08-13 09:50:00|3.36|2.36|3.35|2.35|3.36|2.36|3.35|2.35|0
1755078900000|2025-08-13 09:55:00|3.34|2.34|3.32|2.32|3.36|2.36|3.3|2.3|0
1755079200000|2025-08-13 10:00:00|3.31|2.31|3.31|2.31|3.32|2.32|3.3|2.3|0
1755079500000|2025-08-13 10:05:00|3.32|2.32|3.31|2.31|3.32|2.32|3.29|2.29|0
1755079800000|2025-08-13 10:10:00|3.32|2.32|3.3|2.3|3.32|2.32|3.3|2.3|0
1755080100000|2025-08-13 10:15:00|3.31|2.31|3.3|2.3|3.33|2.33|3.3|2.3|0
1755080400000|2025-08-13 10:20:00|3.31|2.31|3.33|2.33|3.33|2.33|3.31|2.31|0
1755080700000|2025-08-13 10:25:00|3.35|2.35|3.33|2.33|3.35|2.35|3.32|2.32|0
1755081000000|2025-08-13 10:30:00|3.34|2.34|3.31|2.31|3.36|2.36|3.3|2.3|0
1755081300000|2025-08-13 10:35:00|3.3|2.3|3.31|2.31|3.33|2.33|3.3|2.3|0
1755081600000|2025-08-13 10:40:00|3.33|2.33|3.33|2.33|3.33|2.33|3.33|2.33|0
1755081900000|2025-08-13 10:45:00|3.34|2.34|3.33|2.33|3.34|2.34|3.32|2.32|0
1755082200000|2025-08-13 10:50:00|3.32|2.32|3.34|2.34|3.34|2.34|3.32|2.32|0
1755082500000|2025-08-13 10:55:00|3.33|2.33|3.33|2.33|3.34|2.34|3.32|2.32|0
1755082800000|2025-08-13 11:00:00|3.32|2.32|3.33|2.33|3.33|2.33|3.32|2.32|0
1755083100000|2025-08-13 11:05:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1755083400000|2025-08-13 11:10:00|3.31|2.31|3.33|2.33|3.33|2.33|3.3|2.3|0
1755083700000|2025-08-13 11:15:00|3.35|2.35|3.36|2.36|3.36|2.36|3.35|2.35|0
1755084000000|2025-08-13 11:20:00|3.35|2.35|3.33|2.33|3.36|2.36|3.33|2.33|0
1755084300000|2025-08-13 11:25:00|3.32|2.32|3.33|2.33|3.34|2.34|3.32|2.32|0
1755084600000|2025-08-13 11:30:00|3.34|2.34|3.33|2.33|3.41|2.41|3.32|2.32|0
1755084900000|2025-08-13 11:35:00|3.34|2.34|3.32|2.32|3.34|2.34|3.32|2.32|0
1755085200000|2025-08-13 11:40:00|3.33|2.33|3.33|2.33|3.34|2.34|3.32|2.32|0
1755085500000|2025-08-13 11:45:00|3.34|2.34|3.35|2.35|3.35|2.35|3.32|2.32|0
1755085800000|2025-08-13 11:50:00|3.33|2.33|3.38|2.38|3.38|2.38|3.33|2.33|0
1755086100000|2025-08-13 11:55:00|3.33|2.33|3.33|2.33|3.36|2.36|3.33|2.33|0
1755086400000|2025-08-13 12:00:00|3.32|2.32|3.33|2.33|3.33|2.33|3.32|2.32|0
1755086700000|2025-08-13 12:05:00|3.34|2.34|3.33|2.33|3.34|2.34|3.33|2.33|0
1755087000000|2025-08-13 12:10:00|3.32|2.32|3.3|2.3|3.33|2.33|3.3|2.3|0
1755087300000|2025-08-13 12:15:00|3.31|2.31|3.31|2.31|3.31|2.31|3.3|2.3|0
1755087600000|2025-08-13 12:20:00|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1755087900000|2025-08-13 12:25:00|3.3|2.3|3.3|2.3|3.31|2.31|3.28|2.28|0
1755088200000|2025-08-13 12:30:00|3.31|2.31|3.25|2.25|3.31|2.31|3.25|2.25|0
1755088500000|2025-08-13 12:35:00|3.26|2.26|3.26|2.26|3.27|2.27|3.23|2.23|0
1755088800000|2025-08-13 12:40:00|3.25|2.25|3.23|2.23|3.26|2.26|3.23|2.23|0
1755089100000|2025-08-13 12:45:00|3.24|2.24|3.23|2.23|3.26|2.26|3.22|2.22|0
1755089400000|2025-08-13 12:50:00|3.22|2.22|3.21|2.21|3.23|2.23|3.2|2.2|0
1755089700000|2025-08-13 12:55:00|3.22|2.22|3.23|2.23|3.26|2.26|3.21|2.21|0
1755090000000|2025-08-13 13:00:00|3.22|2.22|3.21|2.21|3.24|2.24|3.2|2.2|0
1755090300000|2025-08-13 13:05:00|3.22|2.22|3.21|2.21|3.23|2.23|3.2|2.2|0
1755090600000|2025-08-13 13:10:00|3.22|2.22|3.21|2.21|3.22|2.22|3.2|2.2|0
1755090900000|2025-08-13 13:15:00|3.22|2.22|3.2|2.2|3.22|2.22|3.2|2.2|0
1755091200000|2025-08-13 13:20:00|3.21|2.21|3.21|2.21|3.22|2.22|3.19|2.19|0
1755091500000|2025-08-13 13:25:00|3.2|2.2|3.2|2.2|3.2|2.2|3.2|2.2|0
1755091800000|2025-08-13 13:30:00|3.24|2.24|3.17|2.17|3.25|2.25|3.14|2.14|0
1755092100000|2025-08-13 13:35:00|3.16|2.16|3.19|2.19|3.21|2.21|3.16|2.16|0
1755092400000|2025-08-13 13:40:00|3.18|2.18|3.18|2.18|3.21|2.21|3.17|2.17|0
1755092700000|2025-08-13 13:45:00|3.19|2.19|3.18|2.18|3.22|2.22|3.17|2.17|0
1755093000000|2025-08-13 13:50:00|3.17|2.17|3.23|2.23|3.24|2.24|3.16|2.16|0
1755093300000|2025-08-13 13:55:00|3.24|2.24|3.23|2.23|3.28|2.28|3.21|2.21|0
1755093600000|2025-08-13 14:00:00|3.24|2.24|3.29|2.29|3.3|2.3|3.23|2.23|0
1755093900000|2025-08-13 14:05:00|3.28|2.28|3.27|2.27|3.31|2.31|3.26|2.26|0
1755094200000|2025-08-13 14:10:00|3.28|2.28|3.28|2.28|3.31|2.31|3.26|2.26|0
1755094500000|2025-08-13 14:15:00|3.29|2.29|3.29|2.29|3.3|2.3|3.26|2.26|0
1755094800000|2025-08-13 14:20:00|3.28|2.28|3.36|2.36|3.38|2.38|3.27|2.27|0
1755095100000|2025-08-13 14:25:00|3.35|2.35|3.41|2.41|3.45|2.45|3.34|2.34|0
1755095400000|2025-08-13 14:30:00|3.43|2.43|3.45|2.45|3.47|2.47|3.38|2.38|0
1755095700000|2025-08-13 14:35:00|3.44|2.44|3.39|2.39|3.47|2.47|3.36|2.36|0
1755096000000|2025-08-13 14:40:00|3.38|2.38|3.39|2.39|3.44|2.44|3.37|2.37|0
1755096300000|2025-08-13 14:45:00|3.38|2.38|3.45|2.45|3.47|2.47|3.38|2.38|0
1755096600000|2025-08-13 14:50:00|3.46|2.46|3.45|2.45|3.47|2.47|3.44|2.44|0
1755096900000|2025-08-13 14:55:00|3.44|2.44|3.45|2.45|3.47|2.47|3.43|2.43|0
1755097200000|2025-08-13 15:00:00|3.46|2.46|3.46|2.46|3.47|2.47|3.43|2.43|0
1755097500000|2025-08-13 15:05:00|3.45|2.45|3.53|2.53|3.53|2.53|3.44|2.44|0
1755097800000|2025-08-13 15:10:00|3.52|2.52|3.52|2.52|3.54|2.54|3.47|2.47|0
1755098100000|2025-08-13 15:15:00|3.53|2.53|3.47|2.47|3.56|2.56|3.46|2.46|0
1755098400000|2025-08-13 15:20:00|3.46|2.46|3.45|2.45|3.49|2.49|3.43|2.43|0
1755098700000|2025-08-13 15:25:00|3.44|2.44|3.46|2.46|3.48|2.48|3.43|2.43|0
1755099000000|2025-08-13 15:30:00|3.45|2.45|3.42|2.42|3.48|2.48|3.4|2.4|0
1755099300000|2025-08-13 15:35:00|3.41|2.41|3.44|2.44|3.47|2.47|3.4|2.4|0
1755099600000|2025-08-13 15:40:00|3.45|2.45|3.45|2.45|3.46|2.46|3.44|2.44|0
1755099900000|2025-08-13 15:45:00|3.46|2.46|3.45|2.45|3.47|2.47|3.44|2.44|0
1755100200000|2025-08-13 15:50:00|3.46|2.46|3.46|2.46|3.47|2.47|3.44|2.44|0
1755100500000|2025-08-13 15:55:00|3.45|2.45|3.45|2.45|3.47|2.47|3.44|2.44|0
1755100800000|2025-08-13 16:00:00|3.44|2.44|3.45|2.45|3.48|2.48|3.44|2.44|0
1755101100000|2025-08-13 16:05:00|3.46|2.46|3.44|2.44|3.47|2.47|3.43|2.43|0
1755101400000|2025-08-13 16:10:00|3.45|2.45|3.45|2.45|3.46|2.46|3.44|2.44|0
1755101700000|2025-08-13 16:15:00|3.46|2.46|3.46|2.46|3.47|2.47|3.44|2.44|0
1755102000000|2025-08-13 16:20:00|3.45|2.45|3.46|2.46|3.47|2.47|3.44|2.44|0
1755102300000|2025-08-13 16:25:00|3.45|2.45|3.45|2.45|3.47|2.47|3.44|2.44|0
1755102600000|2025-08-13 16:30:00|3.44|2.44|3.4|2.4|3.48|2.48|3.4|2.4|0
1755102900000|2025-08-13 16:35:00|3.39|2.39|3.46|2.46|3.46|2.46|3.39|2.39|0
1755103200000|2025-08-13 16:40:00|3.45|2.45|3.46|2.46|3.47|2.47|3.44|2.44|0
1755103500000|2025-08-13 16:45:00|3.47|2.47|3.48|2.48|3.49|2.49|3.44|2.44|0
1755103800000|2025-08-13 16:50:00|3.49|2.49|3.48|2.48|3.51|2.51|3.46|2.46|0
1755104100000|2025-08-13 16:55:00|3.49|2.49|3.48|2.48|3.5|2.5|3.46|2.46|0
1755104400000|2025-08-13 17:00:00|3.47|2.47|3.4|2.4|3.49|2.49|3.4|2.4|0
1755104700000|2025-08-13 17:05:00|3.41|2.41|3.48|2.48|3.5|2.5|3.4|2.4|0
1755105000000|2025-08-13 17:10:00|3.49|2.49|3.53|2.53|3.53|2.53|3.47|2.47|0
1755105300000|2025-08-13 17:15:00|3.52|2.52|3.47|2.47|3.53|2.53|3.46|2.46|0
1755105600000|2025-08-13 17:20:00|3.46|2.46|3.45|2.45|3.48|2.48|3.44|2.44|0
1755105900000|2025-08-13 17:25:00|3.44|2.44|3.46|2.46|3.47|2.47|3.44|2.44|0
1755106200000|2025-08-13 17:30:00|3.45|2.45|3.53|2.53|3.53|2.53|3.45|2.45|0
1755106500000|2025-08-13 17:35:00|3.52|2.52|3.48|2.48|3.54|2.54|3.46|2.46|0
1755106800000|2025-08-13 17:40:00|3.49|2.49|3.48|2.48|3.49|2.49|3.47|2.47|0
1755107100000|2025-08-13 17:45:00|3.47|2.47|3.48|2.48|3.49|2.49|3.46|2.46|0
1755107400000|2025-08-13 17:50:00|3.49|2.49|3.48|2.48|3.49|2.49|3.46|2.46|0
1755107700000|2025-08-13 17:55:00|3.49|2.49|3.41|2.41|3.49|2.49|3.4|2.4|0
1755108000000|2025-08-13 18:00:00|3.42|2.42|3.4|2.4|3.42|2.42|3.39|2.39|0
1755108300000|2025-08-13 18:05:00|3.41|2.41|3.4|2.4|3.46|2.46|3.4|2.4|0
1755108600000|2025-08-13 18:10:00|3.39|2.39|3.39|2.39|3.42|2.42|3.38|2.38|0
1755108900000|2025-08-13 18:15:00|3.38|2.38|3.41|2.41|3.42|2.42|3.38|2.38|0
1755109200000|2025-08-13 18:20:00|3.42|2.42|3.4|2.4|3.42|2.42|3.39|2.39|0
1755109500000|2025-08-13 18:25:00|3.41|2.41|3.39|2.39|3.41|2.41|3.37|2.37|0
1755109800000|2025-08-13 18:30:00|3.38|2.38|3.33|2.33|3.39|2.39|3.33|2.33|0
1755110100000|2025-08-13 18:35:00|3.34|2.34|3.45|2.45|3.49|2.49|3.34|2.34|0
1755110400000|2025-08-13 18:40:00|3.46|2.46|3.46|2.46|3.47|2.47|3.4|2.4|0
1755110700000|2025-08-13 18:45:00|3.45|2.45|3.38|2.38|3.46|2.46|3.37|2.37|0
1755111000000|2025-08-13 18:50:00|3.39|2.39|3.38|2.38|3.39|2.39|3.37|2.37|0
1755111300000|2025-08-13 18:55:00|3.39|2.39|3.35|2.35|3.39|2.39|3.31|2.31|0
1755111600000|2025-08-13 19:00:00|3.33|2.33|3.35|2.35|3.38|2.38|3.32|2.32|0
1755111900000|2025-08-13 19:05:00|3.36|2.36|3.38|2.38|3.38|2.38|3.35|2.35|0
1755112200000|2025-08-13 19:10:00|3.37|2.37|3.35|2.35|3.41|2.41|3.34|2.34|0
1755112500000|2025-08-13 19:15:00|3.34|2.34|3.39|2.39|3.4|2.4|3.34|2.34|0
1755112800000|2025-08-13 19:20:00|3.38|2.38|3.34|2.34|3.39|2.39|3.33|2.33|0
1755113100000|2025-08-13 19:25:00|3.35|2.35|3.48|2.48|3.49|2.49|3.32|2.32|0
1755113400000|2025-08-13 19:30:00|3.47|2.47|3.48|2.48|3.53|2.53|3.47|2.47|0
1755113700000|2025-08-13 19:35:00|3.47|2.47|3.55|2.55|3.56|2.56|3.47|2.47|0
1755114000000|2025-08-13 19:40:00|3.54|2.54|3.55|2.55|3.55|2.55|3.46|2.46|0
1755114300000|2025-08-13 19:45:00|3.54|2.54|3.48|2.48|3.56|2.56|3.48|2.48|0
1755114600000|2025-08-13 19:50:00|3.46|2.46|3.5|2.5|3.53|2.53|3.45|2.45|0
1755114900000|2025-08-13 19:55:00|3.49|2.49|3.46|2.46|3.5|2.5|3.4|2.4|0
1755115200000|2025-08-13 20:00:00|3.47|2.47|3.43|2.43|3.48|2.48|3.43|2.43|0
1755115500000|2025-08-13 20:05:00|3.44|2.44|3.48|2.48|3.48|2.48|3.44|2.44|0
1755115800000|2025-08-13 20:10:00|3.49|2.49|3.49|2.49|3.49|2.49|3.44|2.44|0
1755116100000|2025-08-13 20:15:00|3.46|2.46|3.51|2.51|3.52|2.52|3.45|2.45|0
1755116400000|2025-08-13 20:20:00|3.52|2.52|3.51|2.51|3.52|2.52|3.5|2.5|0
1755116700000|2025-08-13 20:25:00|3.52|2.52|3.5|2.5|3.52|2.52|3.5|2.5|0
1755117000000|2025-08-13 20:30:00|3.51|2.51|3.5|2.5|3.51|2.51|3.49|2.49|0
1755117300000|2025-08-13 20:35:00|3.51|2.51|3.5|2.5|3.51|2.51|3.49|2.49|0
1755117600000|2025-08-13 20:40:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1755117900000|2025-08-13 20:45:00|3.49|2.49|3.5|2.5|3.5|2.5|3.49|2.49|0
1755118200000|2025-08-13 20:50:00|3.49|2.49|3.47|2.47|3.5|2.5|3.47|2.47|0
1755118500000|2025-08-13 20:55:00|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1755118800000|2025-08-13 21:00:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1755119100000|2025-08-13 21:05:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1755119400000|2025-08-13 21:10:00|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1755119700000|2025-08-13 21:15:00|3.58|2.38|3.56|2.36|3.58|2.38|3.56|2.36|0
1755120000000|2025-08-13 21:20:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1755120300000|2025-08-13 21:25:00|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1755120900000|2025-08-13 21:35:00|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1755121200000|2025-08-13 21:40:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1755122100000|2025-08-13 21:55:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1755122400000|2025-08-13 22:00:00|3.56|2.36|3.6|2.4|3.6|2.4|3.56|2.36|0
1755122700000|2025-08-13 22:05:00|3.59|2.39|3.62|2.42|3.62|2.42|3.59|2.39|0
1755123000000|2025-08-13 22:10:00|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1755123300000|2025-08-13 22:15:00|3.6|2.4|3.59|2.39|3.61|2.41|3.59|2.39|0
1755123600000|2025-08-13 22:20:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1755123900000|2025-08-13 22:25:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1755124200000|2025-08-13 22:30:00|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1755124500000|2025-08-13 22:35:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1755124800000|2025-08-13 22:40:00|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1755125100000|2025-08-13 22:45:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1755125400000|2025-08-13 22:50:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1755125700000|2025-08-13 22:55:00|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1755126000000|2025-08-13 23:00:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1755126300000|2025-08-13 23:05:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1755126600000|2025-08-13 23:10:00|3.52|2.32|3.53|2.33|3.53|2.33|3.51|2.31|0
1755126900000|2025-08-13 23:15:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1755127200000|2025-08-13 23:20:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1755127800000|2025-08-13 23:30:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1755128100000|2025-08-13 23:35:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1755128400000|2025-08-13 23:40:00|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1755128700000|2025-08-13 23:45:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1755129000000|2025-08-13 23:50:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1755129300000|2025-08-13 23:55:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1755129600000|2025-08-14 00:00:00|3.51|2.31|3.52|2.32|3.53|2.33|3.51|2.31|0
1755129900000|2025-08-14 00:05:00|3.51|2.31|3.5|2.3|3.51|2.31|3.49|2.29|0
1755130200000|2025-08-14 00:10:00|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1755130500000|2025-08-14 00:15:00|3.5|2.3|3.36|2.36|3.51|2.4|3.35|2.3|0
1755130800000|2025-08-14 00:20:00|3.35|2.35|3.36|2.36|3.36|2.36|3.35|2.35|0
1755131100000|2025-08-14 00:25:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1755131400000|2025-08-14 00:30:00|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1755131700000|2025-08-14 00:35:00|3.37|2.37|3.35|2.35|3.37|2.37|3.35|2.35|0
1755132000000|2025-08-14 00:40:00|3.36|2.36|3.4|2.4|3.41|2.41|3.35|2.35|0
1755132300000|2025-08-14 00:45:00|3.41|2.41|3.41|2.41|3.41|2.41|3.4|2.4|0
1755132600000|2025-08-14 00:50:00|3.4|2.4|3.39|2.39|3.41|2.41|3.39|2.39|0
1755132900000|2025-08-14 00:55:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1755133200000|2025-08-14 01:00:00|3.4|2.4|3.43|2.43|3.45|2.45|3.4|2.4|0
1755133500000|2025-08-14 01:05:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1755133800000|2025-08-14 01:10:00|3.42|2.42|3.44|2.44|3.44|2.44|3.42|2.42|0
1755134100000|2025-08-14 01:15:00|3.43|2.43|3.43|2.43|3.44|2.44|3.42|2.42|0
1755134400000|2025-08-14 01:20:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1755134700000|2025-08-14 01:25:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1755135000000|2025-08-14 01:30:00|3.44|2.44|3.42|2.42|3.44|2.44|3.42|2.42|0
1755135300000|2025-08-14 01:35:00|3.43|2.43|3.43|2.43|3.44|2.44|3.43|2.43|0
1755135600000|2025-08-14 01:40:00|3.44|2.44|3.33|2.53|3.44|2.53|3.33|2.43|0
1755135900000|2025-08-14 01:45:00|3.32|2.52|3.32|2.52|3.33|2.53|3.32|2.52|0
1755136200000|2025-08-14 01:50:00|3.33|2.53|3.33|2.53|3.33|2.53|3.32|2.52|0
1755136500000|2025-08-14 01:55:00|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1755136800000|2025-08-14 02:00:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1755137100000|2025-08-14 02:05:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755137400000|2025-08-14 02:10:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755137700000|2025-08-14 02:15:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755138000000|2025-08-14 02:20:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1755138300000|2025-08-14 02:25:00|3.26|2.46|3.26|2.46|3.26|2.46|3.25|2.45|0
1755138600000|2025-08-14 02:30:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755138900000|2025-08-14 02:35:00|3.25|2.45|3.25|2.45|3.26|2.46|3.25|2.45|0
1755139200000|2025-08-14 02:40:00|3.26|2.46|3.25|2.45|3.26|2.46|3.24|2.44|0
1755139500000|2025-08-14 02:45:00|3.26|2.46|3.26|2.46|3.26|2.46|3.25|2.45|0
1755139800000|2025-08-14 02:50:00|3.25|2.45|3.25|2.45|3.26|2.46|3.25|2.45|0
1755140100000|2025-08-14 02:55:00|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1755140400000|2025-08-14 03:00:00|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1755140700000|2025-08-14 03:05:00|3.26|2.46|3.26|2.46|3.26|2.46|3.25|2.45|0
1755141000000|2025-08-14 03:10:00|3.27|2.47|3.26|2.46|3.27|2.47|3.25|2.45|0
1755141300000|2025-08-14 03:15:00|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1755141600000|2025-08-14 03:20:00|3.26|2.46|3.28|2.48|3.29|2.49|3.25|2.45|0
1755141900000|2025-08-14 03:25:00|3.27|2.47|3.28|2.48|3.29|2.49|3.27|2.47|0
1755142200000|2025-08-14 03:30:00|3.29|2.49|3.28|2.48|3.29|2.49|3.27|2.47|0
1755142500000|2025-08-14 03:35:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1755142800000|2025-08-14 03:40:00|3.26|2.46|3.29|2.49|3.29|2.49|3.25|2.45|0
1755143100000|2025-08-14 03:45:00|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1755143400000|2025-08-14 03:50:00|3.29|2.49|3.33|2.53|3.34|2.54|3.29|2.49|0
1755143700000|2025-08-14 03:55:00|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1755144000000|2025-08-14 04:00:00|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1755144300000|2025-08-14 04:05:00|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1755144900000|2025-08-14 04:15:00|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1755145200000|2025-08-14 04:20:00|3.34|2.54|3.34|2.54|3.34|2.54|3.33|2.53|0
1755145500000|2025-08-14 04:25:00|3.33|2.53|3.33|2.53|3.34|2.54|3.33|2.53|0
1755145800000|2025-08-14 04:30:00|3.32|2.52|3.32|2.52|3.33|2.53|3.32|2.52|0
1755146100000|2025-08-14 04:35:00|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1755146400000|2025-08-14 04:40:00|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1755146700000|2025-08-14 04:45:00|3.32|2.52|3.25|2.45|3.32|2.52|3.25|2.45|0
1755147000000|2025-08-14 04:50:00|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1755147300000|2025-08-14 04:55:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755147600000|2025-08-14 05:00:00|3.25|2.45|3.25|2.45|3.26|2.46|3.25|2.45|0
1755147900000|2025-08-14 05:05:00|3.26|2.46|3.26|2.46|3.27|2.47|3.25|2.45|0
1755148200000|2025-08-14 05:10:00|3.25|2.45|3.28|2.48|3.28|2.48|3.25|2.45|0
1755148500000|2025-08-14 05:15:00|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1755148800000|2025-08-14 05:20:00|3.29|2.49|3.26|2.46|3.29|2.49|3.25|2.45|0
1755149100000|2025-08-14 05:25:00|3.27|2.47|3.32|2.52|3.34|2.54|3.27|2.47|0
1755149400000|2025-08-14 05:30:00|3.33|2.53|3.3|2.5|3.33|2.53|3.3|2.5|0
1755149700000|2025-08-14 05:35:00|3.31|2.51|3.33|2.53|3.33|2.53|3.3|2.5|0
1755150000000|2025-08-14 05:40:00|3.34|2.54|3.32|2.52|3.35|2.55|3.32|2.52|0
1755150300000|2025-08-14 05:45:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1755150600000|2025-08-14 05:50:00|3.32|2.52|3.35|2.55|3.36|2.56|3.32|2.52|0
1755150900000|2025-08-14 05:55:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755151200000|2025-08-14 06:00:00|3.36|2.56|3.35|2.55|3.37|2.57|3.34|2.54|0
1755151500000|2025-08-14 06:05:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755151800000|2025-08-14 06:10:00|3.36|2.56|3.42|2.62|3.44|2.64|3.35|2.55|0
1755152100000|2025-08-14 06:15:00|3.43|2.63|3.43|2.63|3.43|2.63|3.42|2.62|0
1755152400000|2025-08-14 06:20:00|3.42|2.62|3.43|2.63|3.44|2.64|3.41|2.61|0
1755152700000|2025-08-14 06:25:00|3.42|2.62|3.43|2.63|3.43|2.63|3.41|2.61|0
1755153000000|2025-08-14 06:30:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1755153300000|2025-08-14 06:35:00|3.42|2.62|3.42|2.62|3.43|2.63|3.42|2.62|0
1755153600000|2025-08-14 06:40:00|3.43|2.63|3.43|2.63|3.44|2.64|3.42|2.62|0
1755153900000|2025-08-14 06:45:00|3.42|2.62|3.43|2.63|3.43|2.63|3.41|2.61|0
1755154200000|2025-08-14 06:50:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1755154500000|2025-08-14 06:55:00|3.42|2.62|3.42|2.62|3.44|2.64|3.42|2.62|0
1755154800000|2025-08-14 07:00:00|3.41|2.61|3.43|2.63|3.44|2.64|3.41|2.61|0
1755155100000|2025-08-14 07:05:00|3.42|2.62|3.42|2.62|3.45|2.65|3.42|2.62|0
1755155400000|2025-08-14 07:10:00|3.43|2.63|3.38|2.58|3.44|2.64|3.37|2.57|0
1755155700000|2025-08-14 07:15:00|3.37|2.57|3.35|2.55|3.39|2.59|3.35|2.55|0
1755156000000|2025-08-14 07:20:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1755156300000|2025-08-14 07:25:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1755156600000|2025-08-14 07:30:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755156900000|2025-08-14 07:35:00|3.36|2.56|3.35|2.55|3.36|2.56|3.33|2.53|0
1755157200000|2025-08-14 07:40:00|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1755157500000|2025-08-14 07:45:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755157800000|2025-08-14 07:50:00|3.43|2.63|3.42|2.62|3.43|2.63|3.41|2.61|0
1755158100000|2025-08-14 07:55:00|3.38|2.58|3.35|2.55|3.38|2.58|3.35|2.55|0
1755158400000|2025-08-14 08:00:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755158700000|2025-08-14 08:05:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755159000000|2025-08-14 08:10:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1755159300000|2025-08-14 08:15:00|3.35|2.55|3.35|2.55|3.36|2.56|3.33|2.53|0
1755159600000|2025-08-14 08:20:00|3.36|2.56|3.35|2.55|3.36|2.56|3.33|2.53|0
1755159900000|2025-08-14 08:25:00|3.36|2.56|3.33|2.53|3.36|2.56|3.33|2.53|0
1755160200000|2025-08-14 08:30:00|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1755160500000|2025-08-14 08:35:00|3.34|2.54|3.34|2.54|3.34|2.54|3.33|2.53|0
1755160800000|2025-08-14 08:40:00|3.33|2.53|3.35|2.55|3.37|2.57|3.33|2.53|0
1755161100000|2025-08-14 08:45:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755161400000|2025-08-14 08:50:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755161700000|2025-08-14 08:55:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755162000000|2025-08-14 09:00:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755162300000|2025-08-14 09:05:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755162600000|2025-08-14 09:10:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1755162900000|2025-08-14 09:15:00|3.35|2.55|3.35|2.55|3.36|2.56|3.34|2.54|0
1755163200000|2025-08-14 09:20:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755163500000|2025-08-14 09:25:00|3.36|2.56|3.33|2.53|3.36|2.56|3.33|2.53|0
1755163800000|2025-08-14 09:30:00|3.35|2.55|3.32|2.52|3.36|2.56|3.32|2.52|0
1755164100000|2025-08-14 09:35:00|3.33|2.53|3.35|2.55|3.36|2.56|3.32|2.52|0
1755164400000|2025-08-14 09:40:00|3.36|2.56|3.35|2.55|3.37|2.57|3.33|2.53|0
1755164700000|2025-08-14 09:45:00|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1755165000000|2025-08-14 09:50:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1755165300000|2025-08-14 09:55:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755165600000|2025-08-14 10:00:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1755165900000|2025-08-14 10:05:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755166200000|2025-08-14 10:10:00|3.37|2.57|3.35|2.55|3.37|2.57|3.35|2.55|0
1755166500000|2025-08-14 10:15:00|3.36|2.56|3.36|2.56|3.37|2.57|3.36|2.56|0
1755166800000|2025-08-14 10:20:00|3.35|2.55|3.35|2.55|3.36|2.56|3.34|2.54|0
1755167100000|2025-08-14 10:25:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755167400000|2025-08-14 10:30:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755167700000|2025-08-14 10:35:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755168000000|2025-08-14 10:40:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755168300000|2025-08-14 10:45:00|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1755168600000|2025-08-14 10:50:00|3.35|2.55|3.35|2.55|3.37|2.57|3.34|2.54|0
1755168900000|2025-08-14 10:55:00|3.36|2.56|3.35|2.55|3.37|2.57|3.35|2.55|0
1755169200000|2025-08-14 11:00:00|3.36|2.56|3.36|2.56|3.37|2.57|3.34|2.54|0
1755169500000|2025-08-14 11:05:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755169800000|2025-08-14 11:10:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755170100000|2025-08-14 11:15:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1755170400000|2025-08-14 11:20:00|3.34|2.54|3.33|2.53|3.36|2.56|3.33|2.53|0
1755170700000|2025-08-14 11:25:00|3.35|2.55|3.33|2.53|3.36|2.56|3.32|2.52|0
1755171000000|2025-08-14 11:30:00|3.32|2.52|3.33|2.53|3.34|2.54|3.32|2.52|0
1755171300000|2025-08-14 11:35:00|3.35|2.55|3.35|2.55|3.36|2.56|3.33|2.53|0
1755171600000|2025-08-14 11:40:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755171900000|2025-08-14 11:45:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755172200000|2025-08-14 11:50:00|3.34|2.54|3.32|2.52|3.36|2.56|3.32|2.52|0
1755172500000|2025-08-14 11:55:00|3.33|2.53|3.26|2.46|3.33|2.53|3.26|2.46|0
1755172800000|2025-08-14 12:00:00|3.25|2.45|3.28|2.48|3.29|2.49|3.25|2.45|0
1755173100000|2025-08-14 12:05:00|3.29|2.49|3.29|2.49|3.29|2.49|3.27|2.47|0
1755173400000|2025-08-14 12:10:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1755173700000|2025-08-14 12:15:00|3.29|2.49|3.26|2.46|3.29|2.49|3.25|2.45|0
1755174000000|2025-08-14 12:20:00|3.27|2.47|3.25|2.45|3.29|2.49|3.25|2.45|0
1755174300000|2025-08-14 12:25:00|3.26|2.46|3.28|2.48|3.3|2.5|3.26|2.46|0
1755174600000|2025-08-14 12:30:00|3.29|2.49|3.61|2.81|3.63|2.83|3.28|2.48|0
1755174900000|2025-08-14 12:35:00|3.62|2.82|3.61|2.81|3.72|2.92|3.57|2.77|0
1755175200000|2025-08-14 12:40:00|3.6|2.8|3.5|2.7|3.6|2.8|3.49|2.69|0
1755175500000|2025-08-14 12:45:00|3.49|2.69|3.49|2.69|3.52|2.72|3.46|2.66|0
1755175800000|2025-08-14 12:50:00|3.5|2.7|3.51|2.71|3.52|2.72|3.44|2.64|0
1755176100000|2025-08-14 12:55:00|3.5|2.7|3.54|2.74|3.56|2.76|3.49|2.69|0
1755176400000|2025-08-14 13:00:00|3.55|2.75|3.55|2.75|3.6|2.8|3.54|2.74|0
1755176700000|2025-08-14 13:05:00|3.56|2.76|3.53|2.73|3.6|2.8|3.53|2.73|0
1755177000000|2025-08-14 13:10:00|3.55|2.75|3.56|2.76|3.57|2.77|3.53|2.73|0
1755177300000|2025-08-14 13:15:00|3.55|2.75|3.55|2.75|3.56|2.76|3.54|2.74|0
1755177600000|2025-08-14 13:20:00|3.56|2.76|3.56|2.76|3.56|2.76|3.54|2.74|0
1755177900000|2025-08-14 13:25:00|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1755178200000|2025-08-14 13:30:00|3.5|2.7|3.53|2.73|3.58|2.78|3.5|2.7|0
1755178500000|2025-08-14 13:35:00|3.52|2.72|3.45|2.65|3.53|2.73|3.44|2.64|0
1755178800000|2025-08-14 13:40:00|3.46|2.66|3.45|2.65|3.51|2.71|3.43|2.63|0
1755179100000|2025-08-14 13:45:00|3.44|2.64|3.45|2.65|3.49|2.69|3.42|2.62|0
1755179400000|2025-08-14 13:50:00|3.46|2.66|3.46|2.66|3.46|2.66|3.37|2.57|0
1755179700000|2025-08-14 13:55:00|3.45|2.65|3.38|2.58|3.48|2.68|3.38|2.58|0
1755180000000|2025-08-14 14:00:00|3.43|2.63|3.43|2.63|3.46|2.66|3.41|2.61|0
1755180300000|2025-08-14 14:05:00|3.44|2.64|3.4|2.6|3.46|2.66|3.36|2.56|0
1755180600000|2025-08-14 14:10:00|3.39|2.59|3.42|2.62|3.42|2.62|3.37|2.57|0
1755180900000|2025-08-14 14:15:00|3.41|2.61|3.36|2.56|3.41|2.61|3.35|2.55|0
1755181200000|2025-08-14 14:20:00|3.35|2.55|3.37|2.57|3.41|2.61|3.34|2.54|0
1755181500000|2025-08-14 14:25:00|3.38|2.58|3.39|2.59|3.4|2.6|3.35|2.55|0
1755181800000|2025-08-14 14:30:00|3.38|2.58|3.35|2.55|3.38|2.58|3.27|2.47|0
1755182100000|2025-08-14 14:35:00|3.37|2.57|3.33|2.53|3.37|2.57|3.32|2.52|0
1755182400000|2025-08-14 14:40:00|3.32|2.52|3.35|2.55|3.37|2.57|3.27|2.47|0
1755182700000|2025-08-14 14:45:00|3.36|2.56|3.28|2.48|3.36|2.56|3.26|2.46|0
1755183000000|2025-08-14 14:50:00|3.29|2.49|3.32|2.52|3.36|2.56|3.28|2.48|0
1755183300000|2025-08-14 14:55:00|3.3|2.5|3.35|2.55|3.37|2.57|3.3|2.5|0
1755183600000|2025-08-14 15:00:00|3.34|2.54|3.36|2.56|3.37|2.57|3.34|2.54|0
1755183900000|2025-08-14 15:05:00|3.35|2.55|3.38|2.58|3.4|2.6|3.35|2.55|0
1755184200000|2025-08-14 15:10:00|3.39|2.59|3.39|2.59|3.43|2.63|3.37|2.57|0
1755184500000|2025-08-14 15:15:00|3.4|2.6|3.46|2.66|3.46|2.66|3.36|2.56|0
1755184800000|2025-08-14 15:20:00|3.47|2.67|3.46|2.66|3.48|2.68|3.44|2.64|0
1755185100000|2025-08-14 15:25:00|3.47|2.67|3.55|2.75|3.58|2.78|3.45|2.65|0
1755185400000|2025-08-14 15:30:00|3.54|2.74|3.44|2.64|3.56|2.76|3.44|2.64|0
1755185700000|2025-08-14 15:35:00|3.45|2.65|3.55|2.75|3.55|2.75|3.44|2.64|0
1755186000000|2025-08-14 15:40:00|3.56|2.76|3.5|2.7|3.58|2.78|3.5|2.7|0
1755186300000|2025-08-14 15:45:00|3.51|2.71|3.45|2.65|3.57|2.77|3.43|2.63|0
1755186600000|2025-08-14 15:50:00|3.46|2.66|3.46|2.66|3.48|2.68|3.43|2.63|0
1755186900000|2025-08-14 15:55:00|3.47|2.67|3.46|2.66|3.47|2.67|3.43|2.63|0
1755187200000|2025-08-14 16:00:00|3.45|2.65|3.46|2.66|3.48|2.68|3.45|2.65|0
1755187500000|2025-08-14 16:05:00|3.47|2.67|3.44|2.64|3.47|2.67|3.43|2.63|0
1755187800000|2025-08-14 16:10:00|3.45|2.65|3.55|2.75|3.58|2.78|3.45|2.65|0
1755188100000|2025-08-14 16:15:00|3.56|2.76|3.51|2.71|3.57|2.77|3.49|2.69|0
1755188400000|2025-08-14 16:20:00|3.52|2.72|3.45|2.65|3.56|2.76|3.44|2.64|0
1755188700000|2025-08-14 16:25:00|3.46|2.66|3.51|2.71|3.57|2.77|3.44|2.64|0
1755189000000|2025-08-14 16:30:00|3.5|2.7|3.45|2.65|3.56|2.76|3.43|2.63|0
1755189300000|2025-08-14 16:35:00|3.46|2.66|3.46|2.66|3.56|2.76|3.43|2.63|0
1755189600000|2025-08-14 16:40:00|3.45|2.65|3.54|2.74|3.56|2.76|3.44|2.64|0
1755189900000|2025-08-14 16:45:00|3.45|2.65|3.45|2.65|3.47|2.67|3.44|2.64|0
1755190200000|2025-08-14 16:50:00|3.44|2.64|3.38|2.58|3.46|2.66|3.38|2.58|0
1755190500000|2025-08-14 16:55:00|3.39|2.59|3.39|2.59|3.4|2.6|3.37|2.57|0
1755190800000|2025-08-14 17:00:00|3.38|2.58|3.37|2.57|3.4|2.6|3.36|2.56|0
1755191100000|2025-08-14 17:05:00|3.36|2.56|3.35|2.55|3.38|2.58|3.35|2.55|0
1755191400000|2025-08-14 17:10:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755191700000|2025-08-14 17:15:00|3.34|2.54|3.3|2.5|3.36|2.56|3.26|2.46|0
1755192000000|2025-08-14 17:20:00|3.31|2.51|3.23|2.43|3.32|2.52|3.23|2.43|0
1755192300000|2025-08-14 17:25:00|3.22|2.42|3.18|2.38|3.23|2.43|3.17|2.37|0
1755192600000|2025-08-14 17:30:00|3.19|2.39|3.19|2.39|3.2|2.4|3.17|2.37|0
1755192900000|2025-08-14 17:35:00|3.2|2.4|3.23|2.43|3.23|2.43|3.18|2.38|0
1755193200000|2025-08-14 17:40:00|3.24|2.44|3.23|2.43|3.26|2.46|3.22|2.42|0
1755193500000|2025-08-14 17:45:00|3.24|2.44|3.24|2.44|3.25|2.45|3.18|2.38|0
1755193800000|2025-08-14 17:50:00|3.23|2.43|3.23|2.43|3.26|2.46|3.22|2.42|0
1755194100000|2025-08-14 17:55:00|3.22|2.42|3.25|2.45|3.29|2.49|3.22|2.42|0
1755194400000|2025-08-14 18:00:00|3.26|2.46|3.28|2.48|3.28|2.48|3.25|2.45|0
1755194700000|2025-08-14 18:05:00|3.26|2.46|3.25|2.45|3.27|2.47|3.25|2.45|0
1755195000000|2025-08-14 18:10:00|3.26|2.46|3.29|2.49|3.3|2.5|3.23|2.43|0
1755195300000|2025-08-14 18:15:00|3.3|2.5|3.26|2.46|3.35|2.55|3.25|2.45|0
1755195600000|2025-08-14 18:20:00|3.25|2.45|3.25|2.45|3.29|2.49|3.23|2.43|0
1755195900000|2025-08-14 18:25:00|3.26|2.46|3.27|2.47|3.3|2.5|3.26|2.46|0
1755196200000|2025-08-14 18:30:00|3.28|2.48|3.28|2.48|3.3|2.5|3.26|2.46|0
1755196500000|2025-08-14 18:35:00|3.27|2.47|3.26|2.46|3.29|2.49|3.25|2.45|0
1755196800000|2025-08-14 18:40:00|3.25|2.45|3.21|2.41|3.26|2.46|3.21|2.41|0
1755197100000|2025-08-14 18:45:00|3.22|2.42|3.17|2.37|3.24|2.44|3.17|2.37|0
1755197400000|2025-08-14 18:50:00|3.18|2.38|3.21|2.41|3.22|2.42|3.17|2.37|0
1755197700000|2025-08-14 18:55:00|3.2|2.4|3.23|2.43|3.24|2.44|3.2|2.4|0
1755198000000|2025-08-14 19:00:00|3.24|2.44|3.23|2.43|3.24|2.44|3.18|2.38|0
1755198300000|2025-08-14 19:05:00|3.24|2.44|3.21|2.41|3.24|2.44|3.19|2.39|0
1755198600000|2025-08-14 19:10:00|3.2|2.4|3.23|2.43|3.24|2.44|3.19|2.39|0
1755198900000|2025-08-14 19:15:00|3.21|2.41|3.18|2.38|3.23|2.43|3.17|2.37|0
1755199200000|2025-08-14 19:20:00|3.19|2.39|3.18|2.38|3.2|2.4|3.17|2.37|0
1755199500000|2025-08-14 19:25:00|3.19|2.39|3.25|2.45|3.26|2.46|3.16|2.36|0
1755199800000|2025-08-14 19:30:00|3.26|2.46|3.36|2.56|3.36|2.56|3.26|2.46|0
1755200100000|2025-08-14 19:35:00|3.35|2.55|3.29|2.49|3.36|2.56|3.27|2.47|0
1755200400000|2025-08-14 19:40:00|3.3|2.5|3.31|2.51|3.36|2.56|3.28|2.48|0
1755200700000|2025-08-14 19:45:00|3.3|2.5|3.36|2.56|3.36|2.56|3.29|2.49|0
1755201000000|2025-08-14 19:50:00|3.35|2.55|3.36|2.56|3.41|2.61|3.33|2.53|0
1755201300000|2025-08-14 19:55:00|3.38|2.58|3.3|2.5|3.38|2.58|3.27|2.47|0
1755201600000|2025-08-14 20:00:00|3.31|2.51|3.43|2.63|3.43|2.63|3.31|2.51|0
1755201900000|2025-08-14 20:05:00|3.42|2.62|3.37|2.57|3.43|2.63|3.37|2.57|0
1755202200000|2025-08-14 20:10:00|3.38|2.58|3.38|2.58|3.4|2.6|3.37|2.57|0
1755202500000|2025-08-14 20:15:00|3.37|2.57|3.39|2.59|3.42|2.62|3.37|2.57|0
1755202800000|2025-08-14 20:20:00|3.4|2.6|3.4|2.6|3.41|2.61|3.4|2.6|0
1755203100000|2025-08-14 20:25:00|3.39|2.59|3.35|2.55|3.39|2.59|3.32|2.52|0
1755203400000|2025-08-14 20:30:00|3.34|2.54|3.34|2.54|3.35|2.55|3.34|2.54|0
1755203700000|2025-08-14 20:35:00|3.35|2.55|3.35|2.55|3.36|2.56|3.33|2.53|0
1755204000000|2025-08-14 20:40:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755204300000|2025-08-14 20:45:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755204600000|2025-08-14 20:50:00|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1755204900000|2025-08-14 20:55:00|3.56|2.36|3.53|2.33|3.57|2.37|3.52|2.32|0
1755205200000|2025-08-14 21:00:00|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1755206700000|2025-08-14 21:25:00|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1755207000000|2025-08-14 21:30:00|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1755207900000|2025-08-14 21:45:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1755208800000|2025-08-14 22:00:00|3.54|2.34|3.53|2.33|3.55|2.35|3.53|2.33|0
1755209100000|2025-08-14 22:05:00|3.52|2.32|3.49|2.29|3.52|2.32|3.49|2.29|0
1755209400000|2025-08-14 22:10:00|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1755209700000|2025-08-14 22:15:00|3.51|2.31|3.52|2.32|3.53|2.33|3.5|2.3|0
1755210000000|2025-08-14 22:20:00|3.51|2.31|3.52|2.32|3.52|2.32|3.5|2.3|0
1755210300000|2025-08-14 22:25:00|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1755210600000|2025-08-14 22:30:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1755210900000|2025-08-14 22:35:00|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1755211200000|2025-08-14 22:40:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1755211500000|2025-08-14 22:45:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1755211800000|2025-08-14 22:50:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1755212100000|2025-08-14 22:55:00|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1755212400000|2025-08-14 23:00:00|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1755212700000|2025-08-14 23:05:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1755213000000|2025-08-14 23:10:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1755213300000|2025-08-14 23:15:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1755213600000|2025-08-14 23:20:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1755213900000|2025-08-14 23:25:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1755214200000|2025-08-14 23:30:00|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1755214500000|2025-08-14 23:35:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1755214800000|2025-08-14 23:40:00|3.47|2.27|3.46|2.26|3.47|2.27|3.45|2.25|0
1755215100000|2025-08-14 23:45:00|3.47|2.27|3.46|2.26|3.47|2.27|3.45|2.25|0
1755215400000|2025-08-14 23:50:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1755215700000|2025-08-14 23:55:00|3.48|2.28|3.49|2.29|3.49|2.29|3.47|2.27|0
1755129600000|2025-08-14 00:00:00|3.51|2.31|3.52|2.32|3.53|2.33|3.51|2.31|0
1755129900000|2025-08-14 00:05:00|3.51|2.31|3.5|2.3|3.51|2.31|3.49|2.29|0
1755130200000|2025-08-14 00:10:00|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1755130500000|2025-08-14 00:15:00|3.5|2.3|3.36|2.36|3.51|2.4|3.35|2.3|0
1755130800000|2025-08-14 00:20:00|3.35|2.35|3.36|2.36|3.36|2.36|3.35|2.35|0
1755131100000|2025-08-14 00:25:00|3.35|2.35|3.35|2.35|3.36|2.36|3.35|2.35|0
1755131400000|2025-08-14 00:30:00|3.36|2.36|3.36|2.36|3.36|2.36|3.35|2.35|0
1755131700000|2025-08-14 00:35:00|3.37|2.37|3.35|2.35|3.37|2.37|3.35|2.35|0
1755132000000|2025-08-14 00:40:00|3.36|2.36|3.4|2.4|3.41|2.41|3.35|2.35|0
1755132300000|2025-08-14 00:45:00|3.41|2.41|3.41|2.41|3.41|2.41|3.4|2.4|0
1755132600000|2025-08-14 00:50:00|3.4|2.4|3.39|2.39|3.41|2.41|3.39|2.39|0
1755132900000|2025-08-14 00:55:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1755133200000|2025-08-14 01:00:00|3.4|2.4|3.43|2.43|3.45|2.45|3.4|2.4|0
1755133500000|2025-08-14 01:05:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1755133800000|2025-08-14 01:10:00|3.42|2.42|3.44|2.44|3.44|2.44|3.42|2.42|0
1755134100000|2025-08-14 01:15:00|3.43|2.43|3.43|2.43|3.44|2.44|3.42|2.42|0
1755134400000|2025-08-14 01:20:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1755134700000|2025-08-14 01:25:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1755135000000|2025-08-14 01:30:00|3.44|2.44|3.42|2.42|3.44|2.44|3.42|2.42|0
1755135300000|2025-08-14 01:35:00|3.43|2.43|3.43|2.43|3.44|2.44|3.43|2.43|0
1755135600000|2025-08-14 01:40:00|3.44|2.44|3.33|2.53|3.44|2.53|3.33|2.43|0
1755135900000|2025-08-14 01:45:00|3.32|2.52|3.32|2.52|3.33|2.53|3.32|2.52|0
1755136200000|2025-08-14 01:50:00|3.33|2.53|3.33|2.53|3.33|2.53|3.32|2.52|0
1755136500000|2025-08-14 01:55:00|3.34|2.54|3.34|2.54|3.34|2.54|3.34|2.54|0
1755136800000|2025-08-14 02:00:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1755137100000|2025-08-14 02:05:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755137400000|2025-08-14 02:10:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755137700000|2025-08-14 02:15:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755138000000|2025-08-14 02:20:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1755138300000|2025-08-14 02:25:00|3.26|2.46|3.26|2.46|3.26|2.46|3.25|2.45|0
1755138600000|2025-08-14 02:30:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755138900000|2025-08-14 02:35:00|3.25|2.45|3.25|2.45|3.26|2.46|3.25|2.45|0
1755139200000|2025-08-14 02:40:00|3.26|2.46|3.25|2.45|3.26|2.46|3.24|2.44|0
1755139500000|2025-08-14 02:45:00|3.26|2.46|3.26|2.46|3.26|2.46|3.25|2.45|0
1755139800000|2025-08-14 02:50:00|3.25|2.45|3.25|2.45|3.26|2.46|3.25|2.45|0
1755140100000|2025-08-14 02:55:00|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1755140400000|2025-08-14 03:00:00|3.26|2.46|3.25|2.45|3.26|2.46|3.25|2.45|0
1755140700000|2025-08-14 03:05:00|3.26|2.46|3.26|2.46|3.26|2.46|3.25|2.45|0
1755141000000|2025-08-14 03:10:00|3.27|2.47|3.26|2.46|3.27|2.47|3.25|2.45|0
1755141300000|2025-08-14 03:15:00|3.25|2.45|3.25|2.45|3.25|2.45|3.25|2.45|0
1755141600000|2025-08-14 03:20:00|3.26|2.46|3.28|2.48|3.29|2.49|3.25|2.45|0
1755141900000|2025-08-14 03:25:00|3.27|2.47|3.28|2.48|3.29|2.49|3.27|2.47|0
1755142200000|2025-08-14 03:30:00|3.29|2.49|3.28|2.48|3.29|2.49|3.27|2.47|0
1755142500000|2025-08-14 03:35:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1755142800000|2025-08-14 03:40:00|3.26|2.46|3.29|2.49|3.29|2.49|3.25|2.45|0
1755143100000|2025-08-14 03:45:00|3.28|2.48|3.28|2.48|3.28|2.48|3.28|2.48|0
1755143400000|2025-08-14 03:50:00|3.29|2.49|3.33|2.53|3.34|2.54|3.29|2.49|0
1755143700000|2025-08-14 03:55:00|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1755144000000|2025-08-14 04:00:00|3.34|2.54|3.33|2.53|3.34|2.54|3.33|2.53|0
1755144300000|2025-08-14 04:05:00|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1755144900000|2025-08-14 04:15:00|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1755145200000|2025-08-14 04:20:00|3.34|2.54|3.34|2.54|3.34|2.54|3.33|2.53|0
1755145500000|2025-08-14 04:25:00|3.33|2.53|3.33|2.53|3.34|2.54|3.33|2.53|0
1755145800000|2025-08-14 04:30:00|3.32|2.52|3.32|2.52|3.33|2.53|3.32|2.52|0
1755146100000|2025-08-14 04:35:00|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1755146400000|2025-08-14 04:40:00|3.33|2.53|3.33|2.53|3.33|2.53|3.33|2.53|0
1755146700000|2025-08-14 04:45:00|3.32|2.52|3.25|2.45|3.32|2.52|3.25|2.45|0
1755147000000|2025-08-14 04:50:00|3.26|2.46|3.26|2.46|3.26|2.46|3.26|2.46|0
1755147300000|2025-08-14 04:55:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1755147600000|2025-08-14 05:00:00|3.25|2.45|3.25|2.45|3.26|2.46|3.25|2.45|0
1755147900000|2025-08-14 05:05:00|3.26|2.46|3.26|2.46|3.27|2.47|3.25|2.45|0
1755148200000|2025-08-14 05:10:00|3.25|2.45|3.28|2.48|3.28|2.48|3.25|2.45|0
1755148500000|2025-08-14 05:15:00|3.27|2.47|3.28|2.48|3.28|2.48|3.27|2.47|0
1755148800000|2025-08-14 05:20:00|3.29|2.49|3.26|2.46|3.29|2.49|3.25|2.45|0
1755149100000|2025-08-14 05:25:00|3.27|2.47|3.32|2.52|3.34|2.54|3.27|2.47|0
1755149400000|2025-08-14 05:30:00|3.33|2.53|3.3|2.5|3.33|2.53|3.3|2.5|0
1755149700000|2025-08-14 05:35:00|3.31|2.51|3.33|2.53|3.33|2.53|3.3|2.5|0
1755150000000|2025-08-14 05:40:00|3.34|2.54|3.32|2.52|3.35|2.55|3.32|2.52|0
1755150300000|2025-08-14 05:45:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1755150600000|2025-08-14 05:50:00|3.32|2.52|3.35|2.55|3.36|2.56|3.32|2.52|0
1755150900000|2025-08-14 05:55:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755151200000|2025-08-14 06:00:00|3.36|2.56|3.35|2.55|3.37|2.57|3.34|2.54|0
1755151500000|2025-08-14 06:05:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755151800000|2025-08-14 06:10:00|3.36|2.56|3.42|2.62|3.44|2.64|3.35|2.55|0
1755152100000|2025-08-14 06:15:00|3.43|2.63|3.43|2.63|3.43|2.63|3.42|2.62|0
1755152400000|2025-08-14 06:20:00|3.42|2.62|3.43|2.63|3.44|2.64|3.41|2.61|0
1755152700000|2025-08-14 06:25:00|3.42|2.62|3.43|2.63|3.43|2.63|3.41|2.61|0
1755153000000|2025-08-14 06:30:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1755153300000|2025-08-14 06:35:00|3.42|2.62|3.42|2.62|3.43|2.63|3.42|2.62|0
1755153600000|2025-08-14 06:40:00|3.43|2.63|3.43|2.63|3.44|2.64|3.42|2.62|0
1755153900000|2025-08-14 06:45:00|3.42|2.62|3.43|2.63|3.43|2.63|3.41|2.61|0
1755154200000|2025-08-14 06:50:00|3.42|2.62|3.43|2.63|3.43|2.63|3.42|2.62|0
1755154500000|2025-08-14 06:55:00|3.42|2.62|3.42|2.62|3.44|2.64|3.42|2.62|0
1755154800000|2025-08-14 07:00:00|3.41|2.61|3.43|2.63|3.44|2.64|3.41|2.61|0
1755155100000|2025-08-14 07:05:00|3.42|2.62|3.42|2.62|3.45|2.65|3.42|2.62|0
1755155400000|2025-08-14 07:10:00|3.43|2.63|3.38|2.58|3.44|2.64|3.37|2.57|0
1755155700000|2025-08-14 07:15:00|3.37|2.57|3.35|2.55|3.39|2.59|3.35|2.55|0
1755156000000|2025-08-14 07:20:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1755156300000|2025-08-14 07:25:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1755156600000|2025-08-14 07:30:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755156900000|2025-08-14 07:35:00|3.36|2.56|3.35|2.55|3.36|2.56|3.33|2.53|0
1755157200000|2025-08-14 07:40:00|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1755157500000|2025-08-14 07:45:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755157800000|2025-08-14 07:50:00|3.43|2.63|3.42|2.62|3.43|2.63|3.41|2.61|0
1755158100000|2025-08-14 07:55:00|3.38|2.58|3.35|2.55|3.38|2.58|3.35|2.55|0
1755158400000|2025-08-14 08:00:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755158700000|2025-08-14 08:05:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755159000000|2025-08-14 08:10:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1755159300000|2025-08-14 08:15:00|3.35|2.55|3.35|2.55|3.36|2.56|3.33|2.53|0
1755159600000|2025-08-14 08:20:00|3.36|2.56|3.35|2.55|3.36|2.56|3.33|2.53|0
1755159900000|2025-08-14 08:25:00|3.36|2.56|3.33|2.53|3.36|2.56|3.33|2.53|0
1755160200000|2025-08-14 08:30:00|3.32|2.52|3.33|2.53|3.33|2.53|3.32|2.52|0
1755160500000|2025-08-14 08:35:00|3.34|2.54|3.34|2.54|3.34|2.54|3.33|2.53|0
1755160800000|2025-08-14 08:40:00|3.33|2.53|3.35|2.55|3.37|2.57|3.33|2.53|0
1755161100000|2025-08-14 08:45:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755161400000|2025-08-14 08:50:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755161700000|2025-08-14 08:55:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755162000000|2025-08-14 09:00:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755162300000|2025-08-14 09:05:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755162600000|2025-08-14 09:10:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1755162900000|2025-08-14 09:15:00|3.35|2.55|3.35|2.55|3.36|2.56|3.34|2.54|0
1755163200000|2025-08-14 09:20:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755163500000|2025-08-14 09:25:00|3.36|2.56|3.33|2.53|3.36|2.56|3.33|2.53|0
1755163800000|2025-08-14 09:30:00|3.35|2.55|3.32|2.52|3.36|2.56|3.32|2.52|0
1755164100000|2025-08-14 09:35:00|3.33|2.53|3.35|2.55|3.36|2.56|3.32|2.52|0
1755164400000|2025-08-14 09:40:00|3.36|2.56|3.35|2.55|3.37|2.57|3.33|2.53|0
1755164700000|2025-08-14 09:45:00|3.36|2.56|3.36|2.56|3.36|2.56|3.36|2.56|0
1755165000000|2025-08-14 09:50:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1755165300000|2025-08-14 09:55:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755165600000|2025-08-14 10:00:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1755165900000|2025-08-14 10:05:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755166200000|2025-08-14 10:10:00|3.37|2.57|3.35|2.55|3.37|2.57|3.35|2.55|0
1755166500000|2025-08-14 10:15:00|3.36|2.56|3.36|2.56|3.37|2.57|3.36|2.56|0
1755166800000|2025-08-14 10:20:00|3.35|2.55|3.35|2.55|3.36|2.56|3.34|2.54|0
1755167100000|2025-08-14 10:25:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755167400000|2025-08-14 10:30:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755167700000|2025-08-14 10:35:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755168000000|2025-08-14 10:40:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755168300000|2025-08-14 10:45:00|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1755168600000|2025-08-14 10:50:00|3.35|2.55|3.35|2.55|3.37|2.57|3.34|2.54|0
1755168900000|2025-08-14 10:55:00|3.36|2.56|3.35|2.55|3.37|2.57|3.35|2.55|0
1755169200000|2025-08-14 11:00:00|3.36|2.56|3.36|2.56|3.37|2.57|3.34|2.54|0
1755169500000|2025-08-14 11:05:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755169800000|2025-08-14 11:10:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755170100000|2025-08-14 11:15:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1755170400000|2025-08-14 11:20:00|3.34|2.54|3.33|2.53|3.36|2.56|3.33|2.53|0
1755170700000|2025-08-14 11:25:00|3.35|2.55|3.33|2.53|3.36|2.56|3.32|2.52|0
1755171000000|2025-08-14 11:30:00|3.32|2.52|3.33|2.53|3.34|2.54|3.32|2.52|0
1755171300000|2025-08-14 11:35:00|3.35|2.55|3.35|2.55|3.36|2.56|3.33|2.53|0
1755171600000|2025-08-14 11:40:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755171900000|2025-08-14 11:45:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755172200000|2025-08-14 11:50:00|3.34|2.54|3.32|2.52|3.36|2.56|3.32|2.52|0
1755172500000|2025-08-14 11:55:00|3.33|2.53|3.26|2.46|3.33|2.53|3.26|2.46|0
1755172800000|2025-08-14 12:00:00|3.25|2.45|3.28|2.48|3.29|2.49|3.25|2.45|0
1755173100000|2025-08-14 12:05:00|3.29|2.49|3.29|2.49|3.29|2.49|3.27|2.47|0
1755173400000|2025-08-14 12:10:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1755173700000|2025-08-14 12:15:00|3.29|2.49|3.26|2.46|3.29|2.49|3.25|2.45|0
1755174000000|2025-08-14 12:20:00|3.27|2.47|3.25|2.45|3.29|2.49|3.25|2.45|0
1755174300000|2025-08-14 12:25:00|3.26|2.46|3.28|2.48|3.3|2.5|3.26|2.46|0
1755174600000|2025-08-14 12:30:00|3.29|2.49|3.61|2.81|3.63|2.83|3.28|2.48|0
1755174900000|2025-08-14 12:35:00|3.62|2.82|3.61|2.81|3.72|2.92|3.57|2.77|0
1755175200000|2025-08-14 12:40:00|3.6|2.8|3.5|2.7|3.6|2.8|3.49|2.69|0
1755175500000|2025-08-14 12:45:00|3.49|2.69|3.49|2.69|3.52|2.72|3.46|2.66|0
1755175800000|2025-08-14 12:50:00|3.5|2.7|3.51|2.71|3.52|2.72|3.44|2.64|0
1755176100000|2025-08-14 12:55:00|3.5|2.7|3.54|2.74|3.56|2.76|3.49|2.69|0
1755176400000|2025-08-14 13:00:00|3.55|2.75|3.55|2.75|3.6|2.8|3.54|2.74|0
1755176700000|2025-08-14 13:05:00|3.56|2.76|3.53|2.73|3.6|2.8|3.53|2.73|0
1755177000000|2025-08-14 13:10:00|3.55|2.75|3.56|2.76|3.57|2.77|3.53|2.73|0
1755177300000|2025-08-14 13:15:00|3.55|2.75|3.55|2.75|3.56|2.76|3.54|2.74|0
1755177600000|2025-08-14 13:20:00|3.56|2.76|3.56|2.76|3.56|2.76|3.54|2.74|0
1755177900000|2025-08-14 13:25:00|3.55|2.75|3.55|2.75|3.55|2.75|3.55|2.75|0
1755178200000|2025-08-14 13:30:00|3.5|2.7|3.53|2.73|3.58|2.78|3.5|2.7|0
1755178500000|2025-08-14 13:35:00|3.52|2.72|3.45|2.65|3.53|2.73|3.44|2.64|0
1755178800000|2025-08-14 13:40:00|3.46|2.66|3.45|2.65|3.51|2.71|3.43|2.63|0
1755179100000|2025-08-14 13:45:00|3.44|2.64|3.45|2.65|3.49|2.69|3.42|2.62|0
1755179400000|2025-08-14 13:50:00|3.46|2.66|3.46|2.66|3.46|2.66|3.37|2.57|0
1755179700000|2025-08-14 13:55:00|3.45|2.65|3.38|2.58|3.48|2.68|3.38|2.58|0
1755180000000|2025-08-14 14:00:00|3.43|2.63|3.43|2.63|3.46|2.66|3.41|2.61|0
1755180300000|2025-08-14 14:05:00|3.44|2.64|3.4|2.6|3.46|2.66|3.36|2.56|0
1755180600000|2025-08-14 14:10:00|3.39|2.59|3.42|2.62|3.42|2.62|3.37|2.57|0
1755180900000|2025-08-14 14:15:00|3.41|2.61|3.36|2.56|3.41|2.61|3.35|2.55|0
1755181200000|2025-08-14 14:20:00|3.35|2.55|3.37|2.57|3.41|2.61|3.34|2.54|0
1755181500000|2025-08-14 14:25:00|3.38|2.58|3.39|2.59|3.4|2.6|3.35|2.55|0
1755181800000|2025-08-14 14:30:00|3.38|2.58|3.35|2.55|3.38|2.58|3.27|2.47|0
1755182100000|2025-08-14 14:35:00|3.37|2.57|3.33|2.53|3.37|2.57|3.32|2.52|0
1755182400000|2025-08-14 14:40:00|3.32|2.52|3.35|2.55|3.37|2.57|3.27|2.47|0
1755182700000|2025-08-14 14:45:00|3.36|2.56|3.28|2.48|3.36|2.56|3.26|2.46|0
1755183000000|2025-08-14 14:50:00|3.29|2.49|3.32|2.52|3.36|2.56|3.28|2.48|0
1755183300000|2025-08-14 14:55:00|3.3|2.5|3.35|2.55|3.37|2.57|3.3|2.5|0
1755183600000|2025-08-14 15:00:00|3.34|2.54|3.36|2.56|3.37|2.57|3.34|2.54|0
1755183900000|2025-08-14 15:05:00|3.35|2.55|3.38|2.58|3.4|2.6|3.35|2.55|0
1755184200000|2025-08-14 15:10:00|3.39|2.59|3.39|2.59|3.43|2.63|3.37|2.57|0
1755184500000|2025-08-14 15:15:00|3.4|2.6|3.46|2.66|3.46|2.66|3.36|2.56|0
1755184800000|2025-08-14 15:20:00|3.47|2.67|3.46|2.66|3.48|2.68|3.44|2.64|0
1755185100000|2025-08-14 15:25:00|3.47|2.67|3.55|2.75|3.58|2.78|3.45|2.65|0
1755185400000|2025-08-14 15:30:00|3.54|2.74|3.44|2.64|3.56|2.76|3.44|2.64|0
1755185700000|2025-08-14 15:35:00|3.45|2.65|3.55|2.75|3.55|2.75|3.44|2.64|0
1755186000000|2025-08-14 15:40:00|3.56|2.76|3.5|2.7|3.58|2.78|3.5|2.7|0
1755186300000|2025-08-14 15:45:00|3.51|2.71|3.45|2.65|3.57|2.77|3.43|2.63|0
1755186600000|2025-08-14 15:50:00|3.46|2.66|3.46|2.66|3.48|2.68|3.43|2.63|0
1755186900000|2025-08-14 15:55:00|3.47|2.67|3.46|2.66|3.47|2.67|3.43|2.63|0
1755187200000|2025-08-14 16:00:00|3.45|2.65|3.46|2.66|3.48|2.68|3.45|2.65|0
1755187500000|2025-08-14 16:05:00|3.47|2.67|3.44|2.64|3.47|2.67|3.43|2.63|0
1755187800000|2025-08-14 16:10:00|3.45|2.65|3.55|2.75|3.58|2.78|3.45|2.65|0
1755188100000|2025-08-14 16:15:00|3.56|2.76|3.51|2.71|3.57|2.77|3.49|2.69|0
1755188400000|2025-08-14 16:20:00|3.52|2.72|3.45|2.65|3.56|2.76|3.44|2.64|0
1755188700000|2025-08-14 16:25:00|3.46|2.66|3.51|2.71|3.57|2.77|3.44|2.64|0
1755189000000|2025-08-14 16:30:00|3.5|2.7|3.45|2.65|3.56|2.76|3.43|2.63|0
1755189300000|2025-08-14 16:35:00|3.46|2.66|3.46|2.66|3.56|2.76|3.43|2.63|0
1755189600000|2025-08-14 16:40:00|3.45|2.65|3.54|2.74|3.56|2.76|3.44|2.64|0
1755189900000|2025-08-14 16:45:00|3.45|2.65|3.45|2.65|3.47|2.67|3.44|2.64|0
1755190200000|2025-08-14 16:50:00|3.44|2.64|3.38|2.58|3.46|2.66|3.38|2.58|0
1755190500000|2025-08-14 16:55:00|3.39|2.59|3.39|2.59|3.4|2.6|3.37|2.57|0
1755190800000|2025-08-14 17:00:00|3.38|2.58|3.37|2.57|3.4|2.6|3.36|2.56|0
1755191100000|2025-08-14 17:05:00|3.36|2.56|3.35|2.55|3.38|2.58|3.35|2.55|0
1755191400000|2025-08-14 17:10:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755191700000|2025-08-14 17:15:00|3.34|2.54|3.3|2.5|3.36|2.56|3.26|2.46|0
1755192000000|2025-08-14 17:20:00|3.31|2.51|3.23|2.43|3.32|2.52|3.23|2.43|0
1755192300000|2025-08-14 17:25:00|3.22|2.42|3.18|2.38|3.23|2.43|3.17|2.37|0
1755192600000|2025-08-14 17:30:00|3.19|2.39|3.19|2.39|3.2|2.4|3.17|2.37|0
1755192900000|2025-08-14 17:35:00|3.2|2.4|3.23|2.43|3.23|2.43|3.18|2.38|0
1755193200000|2025-08-14 17:40:00|3.24|2.44|3.23|2.43|3.26|2.46|3.22|2.42|0
1755193500000|2025-08-14 17:45:00|3.24|2.44|3.24|2.44|3.25|2.45|3.18|2.38|0
1755193800000|2025-08-14 17:50:00|3.23|2.43|3.23|2.43|3.26|2.46|3.22|2.42|0
1755194100000|2025-08-14 17:55:00|3.22|2.42|3.25|2.45|3.29|2.49|3.22|2.42|0
1755194400000|2025-08-14 18:00:00|3.26|2.46|3.28|2.48|3.28|2.48|3.25|2.45|0
1755194700000|2025-08-14 18:05:00|3.26|2.46|3.25|2.45|3.27|2.47|3.25|2.45|0
1755195000000|2025-08-14 18:10:00|3.26|2.46|3.29|2.49|3.3|2.5|3.23|2.43|0
1755195300000|2025-08-14 18:15:00|3.3|2.5|3.26|2.46|3.35|2.55|3.25|2.45|0
1755195600000|2025-08-14 18:20:00|3.25|2.45|3.25|2.45|3.29|2.49|3.23|2.43|0
1755195900000|2025-08-14 18:25:00|3.26|2.46|3.27|2.47|3.3|2.5|3.26|2.46|0
1755196200000|2025-08-14 18:30:00|3.28|2.48|3.28|2.48|3.3|2.5|3.26|2.46|0
1755196500000|2025-08-14 18:35:00|3.27|2.47|3.26|2.46|3.29|2.49|3.25|2.45|0
1755196800000|2025-08-14 18:40:00|3.25|2.45|3.21|2.41|3.26|2.46|3.21|2.41|0
1755197100000|2025-08-14 18:45:00|3.22|2.42|3.17|2.37|3.24|2.44|3.17|2.37|0
1755197400000|2025-08-14 18:50:00|3.18|2.38|3.21|2.41|3.22|2.42|3.17|2.37|0
1755197700000|2025-08-14 18:55:00|3.2|2.4|3.23|2.43|3.24|2.44|3.2|2.4|0
1755198000000|2025-08-14 19:00:00|3.24|2.44|3.23|2.43|3.24|2.44|3.18|2.38|0
1755198300000|2025-08-14 19:05:00|3.24|2.44|3.21|2.41|3.24|2.44|3.19|2.39|0
1755198600000|2025-08-14 19:10:00|3.2|2.4|3.23|2.43|3.24|2.44|3.19|2.39|0
1755198900000|2025-08-14 19:15:00|3.21|2.41|3.18|2.38|3.23|2.43|3.17|2.37|0
1755199200000|2025-08-14 19:20:00|3.19|2.39|3.18|2.38|3.2|2.4|3.17|2.37|0
1755199500000|2025-08-14 19:25:00|3.19|2.39|3.25|2.45|3.26|2.46|3.16|2.36|0
1755199800000|2025-08-14 19:30:00|3.26|2.46|3.36|2.56|3.36|2.56|3.26|2.46|0
1755200100000|2025-08-14 19:35:00|3.35|2.55|3.29|2.49|3.36|2.56|3.27|2.47|0
1755200400000|2025-08-14 19:40:00|3.3|2.5|3.31|2.51|3.36|2.56|3.28|2.48|0
1755200700000|2025-08-14 19:45:00|3.3|2.5|3.36|2.56|3.36|2.56|3.29|2.49|0
1755201000000|2025-08-14 19:50:00|3.35|2.55|3.36|2.56|3.41|2.61|3.33|2.53|0
1755201300000|2025-08-14 19:55:00|3.38|2.58|3.3|2.5|3.38|2.58|3.27|2.47|0
1755201600000|2025-08-14 20:00:00|3.31|2.51|3.43|2.63|3.43|2.63|3.31|2.51|0
1755201900000|2025-08-14 20:05:00|3.42|2.62|3.37|2.57|3.43|2.63|3.37|2.57|0
1755202200000|2025-08-14 20:10:00|3.38|2.58|3.38|2.58|3.4|2.6|3.37|2.57|0
1755202500000|2025-08-14 20:15:00|3.37|2.57|3.39|2.59|3.42|2.62|3.37|2.57|0
1755202800000|2025-08-14 20:20:00|3.4|2.6|3.4|2.6|3.41|2.61|3.4|2.6|0
1755203100000|2025-08-14 20:25:00|3.39|2.59|3.35|2.55|3.39|2.59|3.32|2.52|0
1755203400000|2025-08-14 20:30:00|3.34|2.54|3.34|2.54|3.35|2.55|3.34|2.54|0
1755203700000|2025-08-14 20:35:00|3.35|2.55|3.35|2.55|3.36|2.56|3.33|2.53|0
1755204000000|2025-08-14 20:40:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755204300000|2025-08-14 20:45:00|3.34|2.54|3.35|2.55|3.36|2.56|3.34|2.54|0
1755204600000|2025-08-14 20:50:00|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1755204900000|2025-08-14 20:55:00|3.56|2.36|3.53|2.33|3.57|2.37|3.52|2.32|0
1755205200000|2025-08-14 21:00:00|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1755206700000|2025-08-14 21:25:00|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1755207000000|2025-08-14 21:30:00|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1755207900000|2025-08-14 21:45:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1755208800000|2025-08-14 22:00:00|3.54|2.34|3.53|2.33|3.55|2.35|3.53|2.33|0
1755209100000|2025-08-14 22:05:00|3.52|2.32|3.49|2.29|3.52|2.32|3.49|2.29|0
1755209400000|2025-08-14 22:10:00|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1755209700000|2025-08-14 22:15:00|3.51|2.31|3.52|2.32|3.53|2.33|3.5|2.3|0
1755210000000|2025-08-14 22:20:00|3.51|2.31|3.52|2.32|3.52|2.32|3.5|2.3|0
1755210300000|2025-08-14 22:25:00|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1755210600000|2025-08-14 22:30:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1755210900000|2025-08-14 22:35:00|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1755211200000|2025-08-14 22:40:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1755211500000|2025-08-14 22:45:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1755211800000|2025-08-14 22:50:00|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1755212100000|2025-08-14 22:55:00|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1755212400000|2025-08-14 23:00:00|3.47|2.27|3.47|2.27|3.48|2.28|3.46|2.26|0
1755212700000|2025-08-14 23:05:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1755213000000|2025-08-14 23:10:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1755213300000|2025-08-14 23:15:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1755213600000|2025-08-14 23:20:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1755213900000|2025-08-14 23:25:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1755214200000|2025-08-14 23:30:00|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1755214500000|2025-08-14 23:35:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1755214800000|2025-08-14 23:40:00|3.47|2.27|3.46|2.26|3.47|2.27|3.45|2.25|0
1755215100000|2025-08-14 23:45:00|3.47|2.27|3.46|2.26|3.47|2.27|3.45|2.25|0
1755215400000|2025-08-14 23:50:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1755215700000|2025-08-14 23:55:00|3.48|2.28|3.49|2.29|3.49|2.29|3.47|2.27|0
1755216000000|2025-08-15 00:00:00|3.48|2.28|3.49|2.29|3.49|2.29|3.47|2.27|0
1755216300000|2025-08-15 00:05:00|3.5|2.3|3.51|2.31|3.51|2.31|3.49|2.29|0
1755216600000|2025-08-15 00:10:00|3.5|2.3|3.49|2.29|3.52|2.32|3.49|2.29|0
1755216900000|2025-08-15 00:15:00|3.29|2.49|3.33|2.53|3.34|2.54|3.29|2.49|0
1755217200000|2025-08-15 00:20:00|3.34|2.54|3.33|2.53|3.36|2.56|3.3|2.5|0
1755217500000|2025-08-15 00:25:00|3.32|2.52|3.25|2.45|3.34|2.54|3.25|2.45|0
1755217800000|2025-08-15 00:30:00|3.26|2.46|3.25|2.45|3.27|2.47|3.24|2.44|0
1755218100000|2025-08-15 00:35:00|3.26|2.46|3.23|2.43|3.26|2.46|3.22|2.42|0
1755218400000|2025-08-15 00:40:00|3.22|2.42|3.21|2.41|3.24|2.44|3.21|2.41|0
1755218700000|2025-08-15 00:45:00|3.22|2.42|3.22|2.42|3.23|2.43|3.2|2.4|0
1755219000000|2025-08-15 00:50:00|3.21|2.41|3.22|2.42|3.24|2.44|3.21|2.41|0
1755219300000|2025-08-15 00:55:00|3.23|2.43|3.23|2.43|3.24|2.44|3.21|2.41|0
1755219600000|2025-08-15 01:00:00|3.24|2.44|3.21|2.41|3.24|2.44|3.2|2.4|0
1755220200000|2025-08-15 01:10:00|3.2|2.4|3.21|2.41|3.22|2.42|3.2|2.4|0
1755220500000|2025-08-15 01:15:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1755220800000|2025-08-15 01:20:00|3.22|2.42|3.21|2.41|3.22|2.42|3.2|2.4|0
1755221100000|2025-08-15 01:25:00|3.22|2.42|3.21|2.41|3.22|2.42|3.2|2.4|0
1755221400000|2025-08-15 01:30:00|3.2|2.4|3.2|2.4|3.21|2.41|3.18|2.38|0
1755221700000|2025-08-15 01:35:00|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1755222000000|2025-08-15 01:40:00|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1755222300000|2025-08-15 01:45:00|3.16|2.36|3.16|2.36|3.16|2.36|3.12|2.32|0
1755222600000|2025-08-15 01:50:00|3.17|2.37|3.16|2.36|3.17|2.37|3.15|2.35|0
1755222900000|2025-08-15 01:55:00|3.14|2.34|3.16|2.36|3.16|2.36|3.13|2.33|0
1755223200000|2025-08-15 02:00:00|3.15|2.35|3.13|2.33|3.16|2.36|3.13|2.33|0
1755223500000|2025-08-15 02:05:00|3.14|2.34|3.1|2.3|3.14|2.34|3.1|2.3|0
1755223800000|2025-08-15 02:10:00|3.11|2.31|3.11|2.31|3.12|2.32|3.09|2.29|0
1755224100000|2025-08-15 02:15:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1755224400000|2025-08-15 02:20:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1755224700000|2025-08-15 02:25:00|3.12|2.32|3.1|2.3|3.12|2.32|3.1|2.3|0
1755225000000|2025-08-15 02:30:00|3.11|2.31|3.11|2.31|3.12|2.32|3.11|2.31|0
1755225300000|2025-08-15 02:35:00|3.1|2.3|3.11|2.31|3.12|2.32|3.1|2.3|0
1755225600000|2025-08-15 02:40:00|3.1|2.3|3.11|2.31|3.12|2.32|3.1|2.3|0
1755225900000|2025-08-15 02:45:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1755226500000|2025-08-15 02:55:00|3.1|2.3|3.07|2.27|3.12|2.32|3.06|2.26|0
1755226800000|2025-08-15 03:00:00|3.06|2.26|3.06|2.26|3.07|2.27|3.06|2.26|0
1755227400000|2025-08-15 03:10:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1755227700000|2025-08-15 03:15:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1755228000000|2025-08-15 03:20:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1755228300000|2025-08-15 03:25:00|3.08|2.28|3.08|2.28|3.08|2.28|3.08|2.28|0
1755228600000|2025-08-15 03:30:00|3.09|2.29|3.11|2.31|3.11|2.31|3.08|2.28|0
1755229200000|2025-08-15 03:40:00|3.12|2.32|3.11|2.31|3.12|2.32|3.11|2.31|0
1755229500000|2025-08-15 03:45:00|3.1|2.3|3.08|2.28|3.1|2.3|3.08|2.28|0
1755229800000|2025-08-15 03:50:00|3.07|2.27|3.09|2.29|3.09|2.29|3.07|2.27|0
1755230100000|2025-08-15 03:55:00|3.08|2.28|3.09|2.29|3.09|2.29|3.07|2.27|0
1755230400000|2025-08-15 04:00:00|3.1|2.3|3.06|2.26|3.1|2.3|3.06|2.26|0
1755230700000|2025-08-15 04:05:00|3.07|2.27|3.07|2.27|3.07|2.27|3.05|2.25|0
1755231000000|2025-08-15 04:10:00|3.06|2.26|3.06|2.26|3.07|2.27|3.06|2.26|0
1755231300000|2025-08-15 04:15:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1755231600000|2025-08-15 04:20:00|3.05|2.25|3.06|2.26|3.07|2.27|3.05|2.25|0
1755231900000|2025-08-15 04:25:00|3.07|2.27|3.07|2.27|3.07|2.27|3.06|2.26|0
1755232200000|2025-08-15 04:30:00|3.06|2.26|3.06|2.26|3.07|2.27|3.05|2.25|0
1755232500000|2025-08-15 04:35:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1755233100000|2025-08-15 04:45:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1755233400000|2025-08-15 04:50:00|3.07|2.27|3.04|2.24|3.07|2.27|3.04|2.24|0
1755234000000|2025-08-15 05:00:00|3.02|2.22|3.04|2.24|3.04|2.24|3.01|2.21|0
1755234300000|2025-08-15 05:05:00|3.03|2.23|3.01|2.21|3.04|2.24|3.01|2.21|0
1755234600000|2025-08-15 05:10:00|3.02|2.22|3.01|2.21|3.02|2.22|3|2.2|0
1755234900000|2025-08-15 05:15:00|3|2.2|3.01|2.21|3.02|2.22|3|2.2|0
1755235200000|2025-08-15 05:20:00|3.03|2.23|3.03|2.23|3.03|2.23|3.01|2.21|0
1755235500000|2025-08-15 05:25:00|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1755235800000|2025-08-15 05:30:00|3.04|2.24|3.03|2.23|3.04|2.24|3.03|2.23|0
1755236100000|2025-08-15 05:35:00|3.02|2.22|3.01|2.21|3.03|2.23|3|2.2|0
1755236400000|2025-08-15 05:40:00|3|2.2|3.01|2.21|3.01|2.21|3|2.2|0
1755236700000|2025-08-15 05:45:00|3|2.2|3.01|2.21|3.01|2.21|3|2.2|0
1755237000000|2025-08-15 05:50:00|3.02|2.22|3.01|2.21|3.02|2.22|2.98|2.18|0
1755237300000|2025-08-15 05:55:00|3|2.2|3.01|2.21|3.01|2.21|3|2.2|0
1755237600000|2025-08-15 06:00:00|3|2.2|3.01|2.21|3.01|2.21|2.99|2.19|0
1755237900000|2025-08-15 06:05:00|3.02|2.22|3.01|2.21|3.02|2.22|3|2.2|0
1755238200000|2025-08-15 06:10:00|3.02|2.22|3|2.2|3.02|2.22|3|2.2|0
1755238500000|2025-08-15 06:15:00|3.01|2.21|3.01|2.21|3.01|2.21|2.98|2.18|0
1755238800000|2025-08-15 06:20:00|3.02|2.22|3.01|2.21|3.03|2.23|2.99|2.19|0
1755239100000|2025-08-15 06:25:00|3|2.2|3.01|2.21|3.02|2.22|3|2.2|0
1755239400000|2025-08-15 06:30:00|3|2.2|3.02|2.22|3.02|2.22|2.98|2.18|0
1755239700000|2025-08-15 06:35:00|3.01|2.21|3.01|2.21|3.02|2.22|2.98|2.18|0
1755240000000|2025-08-15 06:40:00|3|2.2|2.98|2.18|3.01|2.21|2.98|2.18|0
1755240300000|2025-08-15 06:45:00|3.01|2.21|2.99|2.19|3.01|2.21|2.99|2.19|0
1755240600000|2025-08-15 06:50:00|2.97|2.17|2.96|2.16|2.98|2.18|2.95|2.15|0
1755240900000|2025-08-15 06:55:00|2.97|2.17|3.02|2.22|3.02|2.22|2.96|2.16|0
1755241200000|2025-08-15 07:00:00|3.01|2.21|2.95|2.15|3.01|2.21|2.95|2.15|0
1755241500000|2025-08-15 07:05:00|2.96|2.16|2.99|2.19|2.99|2.19|2.95|2.15|0
1755241800000|2025-08-15 07:10:00|2.98|2.18|2.99|2.19|3|2.2|2.98|2.18|0
1755242100000|2025-08-15 07:15:00|2.98|2.18|2.98|2.18|2.99|2.19|2.97|2.17|0
1755242400000|2025-08-15 07:20:00|2.99|2.19|2.99|2.19|3|2.2|2.97|2.17|0
1755242700000|2025-08-15 07:25:00|2.98|2.18|2.99|2.19|2.99|2.19|2.98|2.18|0
1755243000000|2025-08-15 07:30:00|2.98|2.18|2.96|2.16|3|2.2|2.95|2.15|0
1755243300000|2025-08-15 07:35:00|2.95|2.15|2.95|2.15|2.96|2.16|2.95|2.15|0
1755243600000|2025-08-15 07:40:00|2.96|2.16|2.98|2.18|2.99|2.19|2.96|2.16|0
1755243900000|2025-08-15 07:45:00|2.99|2.19|2.99|2.19|2.99|2.19|2.97|2.17|0
1755244200000|2025-08-15 07:50:00|2.98|2.18|2.99|2.19|2.99|2.19|2.98|2.18|0
1755244500000|2025-08-15 07:55:00|2.98|2.18|2.98|2.18|2.99|2.19|2.98|2.18|0
1755244800000|2025-08-15 08:00:00|2.99|2.19|2.98|2.18|3.01|2.21|2.97|2.17|0
1755245100000|2025-08-15 08:05:00|2.99|2.19|2.99|2.19|3|2.2|2.98|2.18|0
1755245400000|2025-08-15 08:10:00|2.98|2.18|3.01|2.21|3.01|2.21|2.98|2.18|0
1755245700000|2025-08-15 08:15:00|3.02|2.22|3.01|2.21|3.02|2.22|3.01|2.21|0
1755246000000|2025-08-15 08:20:00|3|2.2|3.01|2.21|3.02|2.22|3|2.2|0
1755246300000|2025-08-15 08:25:00|3|2.2|3.01|2.21|3.01|2.21|3|2.2|0
1755246600000|2025-08-15 08:30:00|3.02|2.22|3.04|2.24|3.04|2.24|3.01|2.21|0
1755246900000|2025-08-15 08:35:00|3.03|2.23|3.04|2.24|3.05|2.25|3.03|2.23|0
1755247200000|2025-08-15 08:40:00|3.03|2.23|3.05|2.25|3.06|2.26|3.03|2.23|0
1755247500000|2025-08-15 08:45:00|3.06|2.26|3.09|2.29|3.09|2.29|3.05|2.25|0
1755247800000|2025-08-15 08:50:00|3.1|2.3|3.08|2.28|3.11|2.31|3.08|2.28|0
1755248100000|2025-08-15 08:55:00|3.09|2.29|3.08|2.28|3.1|2.3|3.08|2.28|0
1755248400000|2025-08-15 09:00:00|3.09|2.29|3.11|2.31|3.12|2.32|3.09|2.29|0
1755248700000|2025-08-15 09:05:00|3.12|2.32|3.11|2.31|3.12|2.32|3.09|2.29|0
1755249000000|2025-08-15 09:10:00|3.1|2.3|3.08|2.28|3.11|2.31|3.07|2.27|0
1755249300000|2025-08-15 09:15:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1755249600000|2025-08-15 09:20:00|3.09|2.29|3.06|2.26|3.09|2.29|3.05|2.25|0
1755249900000|2025-08-15 09:25:00|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1755250200000|2025-08-15 09:30:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1755250500000|2025-08-15 09:35:00|3.07|2.27|3.06|2.26|3.07|2.27|3.05|2.25|0
1755250800000|2025-08-15 09:40:00|3.07|2.27|3.06|2.26|3.07|2.27|3.05|2.25|0
1755251100000|2025-08-15 09:45:00|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1755251400000|2025-08-15 09:50:00|3.07|2.27|3.06|2.26|3.07|2.27|3.06|2.26|0
1755251700000|2025-08-15 09:55:00|3.05|2.25|3.07|2.27|3.07|2.27|3.05|2.25|0
1755252000000|2025-08-15 10:00:00|3.06|2.26|3.08|2.28|3.09|2.29|3.05|2.25|0
1755252300000|2025-08-15 10:05:00|3.09|2.29|3.06|2.26|3.09|2.29|3.05|2.25|0
1755252600000|2025-08-15 10:10:00|3.05|2.25|3.06|2.26|3.07|2.27|3.05|2.25|0
1755252900000|2025-08-15 10:15:00|3.07|2.27|3.06|2.26|3.07|2.27|3.05|2.25|0
1755253200000|2025-08-15 10:20:00|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1755253500000|2025-08-15 10:25:00|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1755253800000|2025-08-15 10:30:00|3.05|2.25|3.01|2.21|3.06|2.26|3.01|2.21|0
1755254100000|2025-08-15 10:35:00|3.02|2.22|3.05|2.25|3.06|2.26|3.01|2.21|0
1755254400000|2025-08-15 10:40:00|3.06|2.26|3.01|2.21|3.06|2.26|3|2.2|0
1755254700000|2025-08-15 10:45:00|3.02|2.22|3.01|2.21|3.03|2.23|3|2.2|0
1755255300000|2025-08-15 10:55:00|3|2.2|3.01|2.21|3.02|2.22|3|2.2|0
1755255600000|2025-08-15 11:00:00|3|2.2|3.01|2.21|3.02|2.22|3|2.2|0
1755255900000|2025-08-15 11:05:00|3.02|2.22|3.01|2.21|3.02|2.22|3.01|2.21|0
1755256200000|2025-08-15 11:10:00|3|2.2|3.01|2.21|3.02|2.22|3|2.2|0
1755256500000|2025-08-15 11:15:00|2.98|2.18|2.98|2.18|2.99|2.19|2.98|2.18|0
1755256800000|2025-08-15 11:20:00|2.99|2.19|2.96|2.16|2.99|2.19|2.96|2.16|0
1755257100000|2025-08-15 11:25:00|2.95|2.15|2.96|2.16|2.97|2.17|2.95|2.15|0
1755257400000|2025-08-15 11:30:00|2.97|2.17|2.96|2.16|2.97|2.17|2.95|2.15|0
1755257700000|2025-08-15 11:35:00|2.97|2.17|2.96|2.16|3.01|2.21|2.96|2.16|0
1755258000000|2025-08-15 11:40:00|2.98|2.18|2.98|2.18|2.98|2.18|2.98|2.18|0
1755258300000|2025-08-15 11:45:00|2.99|2.19|3.01|2.21|3.02|2.22|2.98|2.18|0
1755258600000|2025-08-15 11:50:00|2.98|2.18|2.96|2.16|2.98|2.18|2.95|2.15|0
1755258900000|2025-08-15 11:55:00|2.98|2.18|3.01|2.21|3.02|2.22|2.95|2.15|0
1755259200000|2025-08-15 12:00:00|3.02|2.22|3.01|2.21|3.02|2.22|3|2.2|0
1755259500000|2025-08-15 12:05:00|3|2.2|3.01|2.21|3.02|2.22|3|2.2|0
1755259800000|2025-08-15 12:10:00|3|2.2|3.01|2.21|3.02|2.22|3|2.2|0
1755260100000|2025-08-15 12:15:00|3|2.2|3.01|2.21|3.02|2.22|3|2.2|0
1755260400000|2025-08-15 12:20:00|3.02|2.22|3.01|2.21|3.05|2.25|3|2.2|0
1755260700000|2025-08-15 12:25:00|3.02|2.22|3.06|2.26|3.06|2.26|3.01|2.21|0
1755261000000|2025-08-15 12:30:00|3.07|2.27|3.01|2.21|3.07|2.27|3|2.2|0
1755261300000|2025-08-15 12:35:00|3.02|2.22|3.01|2.21|3.03|2.23|3|2.2|0
1755261600000|2025-08-15 12:40:00|3.02|2.22|3.01|2.21|3.02|2.22|3|2.2|0
1755261900000|2025-08-15 12:45:00|3|2.2|2.99|2.19|3.02|2.22|2.98|2.18|0
1755262200000|2025-08-15 12:50:00|2.98|2.18|3|2.2|3.02|2.22|2.98|2.18|0
1755262500000|2025-08-15 12:55:00|3.01|2.21|2.99|2.19|3.02|2.22|2.99|2.19|0
1755262800000|2025-08-15 13:00:00|2.98|2.18|3.01|2.21|3.02|2.22|2.98|2.18|0
1755263100000|2025-08-15 13:05:00|3|2.2|3.01|2.21|3.03|2.23|2.99|2.19|0
1755263400000|2025-08-15 13:10:00|3.02|2.22|3.03|2.23|3.03|2.23|3|2.2|0
1755263700000|2025-08-15 13:15:00|3.04|2.24|3|2.2|3.04|2.24|2.99|2.19|0
1755264000000|2025-08-15 13:20:00|3.01|2.21|3.02|2.22|3.02|2.22|2.99|2.19|0
1755264300000|2025-08-15 13:25:00|3.03|2.23|3.03|2.23|3.03|2.23|3.03|2.23|0
1755264600000|2025-08-15 13:30:00|3.04|2.24|3.09|2.29|3.09|2.29|3.03|2.23|0
1755264900000|2025-08-15 13:35:00|3.08|2.28|3.09|2.29|3.1|2.3|3.06|2.26|0
1755265200000|2025-08-15 13:40:00|3.08|2.28|3.09|2.29|3.1|2.3|3.05|2.25|0
1755265500000|2025-08-15 13:45:00|3.1|2.3|3.21|2.41|3.21|2.41|3.09|2.29|0
1755265800000|2025-08-15 13:50:00|3.2|2.4|3.21|2.41|3.25|2.45|3.16|2.36|0
1755266100000|2025-08-15 13:55:00|3.2|2.4|3.24|2.44|3.27|2.47|3.19|2.39|0
1755266400000|2025-08-15 14:00:00|3.31|2.51|3.23|2.43|3.34|2.54|3.18|2.38|0
1755266700000|2025-08-15 14:05:00|3.24|2.44|3.2|2.4|3.25|2.45|3.19|2.39|0
1755267000000|2025-08-15 14:10:00|3.19|2.39|3.15|2.35|3.26|2.46|3.14|2.34|0
1755267300000|2025-08-15 14:15:00|3.14|2.34|3.19|2.39|3.2|2.4|3.14|2.34|0
1755267600000|2025-08-15 14:20:00|3.18|2.38|3.23|2.43|3.25|2.45|3.18|2.38|0
1755267900000|2025-08-15 14:25:00|3.24|2.44|3.19|2.39|3.25|2.45|3.18|2.38|0
1755268200000|2025-08-15 14:30:00|3.18|2.38|3.23|2.43|3.24|2.44|3.17|2.37|0
1755268500000|2025-08-15 14:35:00|3.24|2.44|3.18|2.38|3.25|2.45|3.18|2.38|0
1755268800000|2025-08-15 14:40:00|3.17|2.37|3.19|2.39|3.21|2.41|3.17|2.37|0
1755269100000|2025-08-15 14:45:00|3.18|2.38|3.21|2.41|3.24|2.44|3.18|2.38|0
1755269400000|2025-08-15 14:50:00|3.22|2.42|3.21|2.41|3.25|2.45|3.2|2.4|0
1755269700000|2025-08-15 14:55:00|3.22|2.42|3.2|2.4|3.24|2.44|3.2|2.4|0
1755270000000|2025-08-15 15:00:00|3.21|2.41|3.19|2.39|3.22|2.42|3.18|2.38|0
1755270300000|2025-08-15 15:05:00|3.2|2.4|3.18|2.38|3.2|2.4|3.16|2.36|0
1755270600000|2025-08-15 15:10:00|3.19|2.39|3.13|2.33|3.19|2.39|3.13|2.33|0
1755270900000|2025-08-15 15:15:00|3.14|2.34|3.08|2.28|3.14|2.34|3.06|2.26|0
1755271200000|2025-08-15 15:20:00|3.07|2.27|3.11|2.31|3.11|2.31|3.03|2.23|0
1755271500000|2025-08-15 15:25:00|3.1|2.3|3.18|2.38|3.18|2.38|3.08|2.28|0
1755271800000|2025-08-15 15:30:00|3.17|2.37|3.16|2.36|3.19|2.39|3.14|2.34|0
1755272100000|2025-08-15 15:35:00|3.15|2.35|3.24|2.44|3.25|2.45|3.13|2.33|0
1755272400000|2025-08-15 15:40:00|3.25|2.45|3.35|2.55|3.35|2.55|3.22|2.42|0
1755272700000|2025-08-15 15:45:00|3.36|2.56|3.21|2.41|3.37|2.57|3.19|2.39|0
1755273000000|2025-08-15 15:50:00|3.2|2.4|3.13|2.33|3.22|2.42|3.13|2.33|0
1755273300000|2025-08-15 15:55:00|3.12|2.32|3.18|2.38|3.23|2.43|3.12|2.32|0
1755273600000|2025-08-15 16:00:00|3.19|2.39|3.23|2.43|3.25|2.45|3.17|2.37|0
1755273900000|2025-08-15 16:05:00|3.22|2.42|3.19|2.39|3.24|2.44|3.18|2.38|0
1755274200000|2025-08-15 16:10:00|3.2|2.4|3.15|2.35|3.2|2.4|3.15|2.35|0
1755274500000|2025-08-15 16:15:00|3.16|2.36|3.21|2.41|3.24|2.44|3.15|2.35|0
1755274800000|2025-08-15 16:20:00|3.22|2.42|3.23|2.43|3.24|2.44|3.2|2.4|0
1755275100000|2025-08-15 16:25:00|3.22|2.42|3.24|2.44|3.26|2.46|3.19|2.39|0
1755275400000|2025-08-15 16:30:00|3.23|2.43|3.22|2.42|3.24|2.44|3.21|2.41|0
1755275700000|2025-08-15 16:35:00|3.23|2.43|3.22|2.42|3.25|2.45|3.21|2.41|0
1755276000000|2025-08-15 16:40:00|3.24|2.44|3.21|2.41|3.25|2.45|3.2|2.4|0
1755276300000|2025-08-15 16:45:00|3.2|2.4|3.18|2.38|3.23|2.43|3.18|2.38|0
1755276600000|2025-08-15 16:50:00|3.17|2.37|3.17|2.37|3.2|2.4|3.15|2.35|0
1755276900000|2025-08-15 16:55:00|3.18|2.38|3.16|2.36|3.2|2.4|3.16|2.36|0
1755277200000|2025-08-15 17:00:00|3.15|2.35|3.17|2.37|3.19|2.39|3.15|2.35|0
1755277500000|2025-08-15 17:05:00|3.18|2.38|3.19|2.39|3.2|2.4|3.16|2.36|0
1755277800000|2025-08-15 17:10:00|3.18|2.38|3.2|2.4|3.23|2.43|3.18|2.38|0
1755278100000|2025-08-15 17:15:00|3.21|2.41|3.23|2.43|3.24|2.44|3.2|2.4|0
1755278400000|2025-08-15 17:20:00|3.24|2.44|3.23|2.43|3.24|2.44|3.22|2.42|0
1755278700000|2025-08-15 17:25:00|3.24|2.44|3.18|2.38|3.24|2.44|3.18|2.38|0
1755279000000|2025-08-15 17:30:00|3.19|2.39|3.18|2.38|3.2|2.4|3.15|2.35|0
1755279300000|2025-08-15 17:35:00|3.19|2.39|3.23|2.43|3.24|2.44|3.18|2.38|0
1755279600000|2025-08-15 17:40:00|3.22|2.42|3.23|2.43|3.24|2.44|3.22|2.42|0
1755279900000|2025-08-15 17:45:00|3.22|2.42|3.22|2.42|3.24|2.44|3.22|2.42|0
1755280200000|2025-08-15 17:50:00|3.2|2.4|3.23|2.43|3.24|2.44|3.2|2.4|0
1755280500000|2025-08-15 17:55:00|3.22|2.42|3.21|2.41|3.23|2.43|3.19|2.39|0
1755280800000|2025-08-15 18:00:00|3.2|2.4|3.2|2.4|3.24|2.44|3.18|2.38|0
1755281100000|2025-08-15 18:05:00|3.21|2.41|3.2|2.4|3.22|2.42|3.2|2.4|0
1755281400000|2025-08-15 18:10:00|3.21|2.41|3.18|2.38|3.21|2.41|3.17|2.37|0
1755281700000|2025-08-15 18:15:00|3.19|2.39|3.31|2.51|3.36|2.56|3.19|2.39|0
1755282000000|2025-08-15 18:20:00|3.3|2.5|3.3|2.5|3.37|2.57|3.3|2.5|0
1755282300000|2025-08-15 18:25:00|3.29|2.49|3.31|2.51|3.31|2.51|3.29|2.49|0
1755282600000|2025-08-15 18:30:00|3.3|2.5|3.29|2.49|3.3|2.5|3.27|2.47|0
1755282900000|2025-08-15 18:35:00|3.3|2.5|3.29|2.49|3.31|2.51|3.25|2.45|0
1755283200000|2025-08-15 18:40:00|3.28|2.48|3.25|2.45|3.29|2.49|3.25|2.45|0
1755283500000|2025-08-15 18:45:00|3.26|2.46|3.26|2.46|3.28|2.48|3.23|2.43|0
1755283800000|2025-08-15 18:50:00|3.25|2.45|3.24|2.44|3.26|2.46|3.22|2.42|0
1755284100000|2025-08-15 18:55:00|3.23|2.43|3.2|2.4|3.28|2.48|3.2|2.4|0
1755284400000|2025-08-15 19:00:00|3.21|2.41|3.26|2.46|3.34|2.54|3.2|2.4|0
1755284700000|2025-08-15 19:05:00|3.27|2.47|3.35|2.55|3.36|2.56|3.25|2.45|0
1755285000000|2025-08-15 19:10:00|3.34|2.54|3.32|2.52|3.36|2.56|3.32|2.52|0
1755285300000|2025-08-15 19:15:00|3.33|2.53|3.35|2.55|3.36|2.56|3.27|2.47|0
1755285600000|2025-08-15 19:20:00|3.34|2.54|3.35|2.55|3.37|2.57|3.3|2.5|0
1755285900000|2025-08-15 19:25:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755286200000|2025-08-15 19:30:00|3.36|2.56|3.35|2.55|3.37|2.57|3.34|2.54|0
1755286500000|2025-08-15 19:35:00|3.36|2.56|3.36|2.56|3.37|2.57|3.33|2.53|0
1755286800000|2025-08-15 19:40:00|3.35|2.55|3.34|2.54|3.36|2.56|3.33|2.53|0
1755287100000|2025-08-15 19:45:00|3.35|2.55|3.33|2.53|3.36|2.56|3.32|2.52|0
1755287400000|2025-08-15 19:50:00|3.34|2.54|3.38|2.58|3.39|2.59|3.3|2.5|0
1755287700000|2025-08-15 19:55:00|3.4|2.6|3.37|2.57|3.44|2.64|3.36|2.56|0
1755288000000|2025-08-15 20:00:00|3.35|2.55|3.44|2.64|3.46|2.66|3.35|2.55|0
1755288300000|2025-08-15 20:05:00|3.45|2.65|3.45|2.65|3.47|2.67|3.44|2.64|0
1755288600000|2025-08-15 20:10:00|3.44|2.64|3.43|2.63|3.45|2.65|3.41|2.61|0
1755476100000|2025-08-18 00:15:00|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1755476400000|2025-08-18 00:20:00|3.2|2.4|3.23|2.43|3.23|2.43|3.2|2.4|0
1755476700000|2025-08-18 00:25:00|3.22|2.42|3.2|2.4|3.23|2.43|3.2|2.4|0
1755477000000|2025-08-18 00:30:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1755477300000|2025-08-18 00:35:00|3.21|2.41|3.21|2.41|3.21|2.41|3.21|2.41|0
1755477600000|2025-08-18 00:40:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1755477900000|2025-08-18 00:45:00|3.2|2.4|3.16|2.36|3.21|2.41|3.15|2.35|0
1755478200000|2025-08-18 00:50:00|3.15|2.35|3.16|2.36|3.16|2.36|3.15|2.35|0
1755478500000|2025-08-18 00:55:00|3.17|2.37|3.16|2.36|3.17|2.37|3.14|2.34|0
1755478800000|2025-08-18 01:00:00|3.17|2.37|3.16|2.36|3.17|2.37|3.15|2.35|0
1755479100000|2025-08-18 01:05:00|3.15|2.35|3.16|2.36|3.16|2.36|3.15|2.35|0
1755479400000|2025-08-18 01:10:00|3.15|2.35|3.15|2.35|3.16|2.36|3.15|2.35|0
1755479700000|2025-08-18 01:15:00|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1755480000000|2025-08-18 01:20:00|3.15|2.35|3.16|2.36|3.16|2.36|3.15|2.35|0
1755480300000|2025-08-18 01:25:00|3.15|2.35|3.16|2.36|3.16|2.36|3.14|2.34|0
1755480600000|2025-08-18 01:30:00|3.14|2.34|3.13|2.33|3.14|2.34|3.13|2.33|0
1755480900000|2025-08-18 01:35:00|3.14|2.34|3.13|2.33|3.14|2.34|3.13|2.33|0
1755481200000|2025-08-18 01:40:00|3.11|2.31|3.11|2.31|3.11|2.31|3.11|2.31|0
1755481800000|2025-08-18 01:50:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1755482100000|2025-08-18 01:55:00|3.1|2.3|3.1|2.3|3.11|2.31|3.1|2.3|0
1755482400000|2025-08-18 02:00:00|3.08|2.28|3.08|2.28|3.09|2.29|3.06|2.26|0
1755482700000|2025-08-18 02:05:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1755483000000|2025-08-18 02:10:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1755483300000|2025-08-18 02:15:00|3.09|2.29|3.09|2.29|3.09|2.29|3.08|2.28|0
1755483600000|2025-08-18 02:20:00|3.08|2.28|3.09|2.29|3.13|2.33|3.08|2.28|0
1755483900000|2025-08-18 02:25:00|3.08|2.28|3.06|2.26|3.09|2.29|3.06|2.26|0
1755484500000|2025-08-18 02:35:00|3.05|2.25|3.08|2.28|3.08|2.28|3.05|2.25|0
1755484800000|2025-08-18 02:40:00|3.09|2.29|3.11|2.31|3.11|2.31|3.09|2.29|0
1755486000000|2025-08-18 03:00:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1755486300000|2025-08-18 03:05:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1755486600000|2025-08-18 03:10:00|3.1|2.3|3.08|2.28|3.11|2.31|3.08|2.28|0
1755486900000|2025-08-18 03:15:00|3.09|2.29|3.09|2.29|3.09|2.29|3.08|2.28|0
1755487200000|2025-08-18 03:20:00|3.08|2.28|3.08|2.28|3.09|2.29|3.08|2.28|0
1755487500000|2025-08-18 03:25:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1755487800000|2025-08-18 03:30:00|3.09|2.29|3.14|2.34|3.14|2.34|3.09|2.29|0
1755488100000|2025-08-18 03:35:00|3.13|2.33|3.13|2.33|3.14|2.34|3.13|2.33|0
1755488400000|2025-08-18 03:40:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1755488700000|2025-08-18 03:45:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1755489000000|2025-08-18 03:50:00|3.14|2.34|3.14|2.34|3.14|2.34|3.14|2.34|0
1755489300000|2025-08-18 03:55:00|3.13|2.33|3.16|2.36|3.16|2.36|3.13|2.33|0
1755489600000|2025-08-18 04:00:00|3.17|2.37|3.16|2.36|3.17|2.37|3.15|2.35|0
1755490200000|2025-08-18 04:10:00|3.15|2.35|3.15|2.35|3.17|2.37|3.15|2.35|0
1755490500000|2025-08-18 04:15:00|3.18|2.38|3.16|2.36|3.18|2.38|3.15|2.35|0
1755490800000|2025-08-18 04:20:00|3.18|2.38|3.2|2.4|3.21|2.41|3.18|2.38|0
1755491100000|2025-08-18 04:25:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1755491400000|2025-08-18 04:30:00|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1755491700000|2025-08-18 04:35:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1755492000000|2025-08-18 04:40:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1755492300000|2025-08-18 04:45:00|3.22|2.42|3.21|2.41|3.22|2.42|3.2|2.4|0
1755492600000|2025-08-18 04:50:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1755493200000|2025-08-18 05:00:00|3.2|2.4|3.2|2.4|3.2|2.4|3.19|2.39|0
1755493500000|2025-08-18 05:05:00|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1755493800000|2025-08-18 05:10:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1755494100000|2025-08-18 05:15:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1755494400000|2025-08-18 05:20:00|3.2|2.4|3.22|2.42|3.22|2.42|3.2|2.4|0
1755494700000|2025-08-18 05:25:00|3.21|2.41|3.2|2.4|3.23|2.43|3.2|2.4|0
1755495000000|2025-08-18 05:30:00|3.21|2.41|3.2|2.4|3.21|2.41|3.13|2.33|0
1755495300000|2025-08-18 05:35:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1755495600000|2025-08-18 05:40:00|3.18|2.38|3.18|2.38|3.21|2.41|3.17|2.37|0
1755495900000|2025-08-18 05:45:00|3.2|2.4|3.18|2.38|3.21|2.41|3.18|2.38|0
1755496200000|2025-08-18 05:50:00|3.21|2.41|3.18|2.38|3.21|2.41|3.18|2.38|0
1755496500000|2025-08-18 05:55:00|3.19|2.39|3.16|2.36|3.21|2.41|3.13|2.33|0
1755496800000|2025-08-18 06:00:00|3.18|2.38|3.16|2.36|3.18|2.38|3.15|2.35|0
1755497100000|2025-08-18 06:05:00|3.15|2.35|3.18|2.38|3.19|2.39|3.15|2.35|0
1755497400000|2025-08-18 06:10:00|3.19|2.39|3.24|2.44|3.24|2.44|3.19|2.39|0
1755497700000|2025-08-18 06:15:00|3.23|2.43|3.26|2.46|3.26|2.46|3.23|2.43|0
1755498000000|2025-08-18 06:20:00|3.24|2.44|3.28|2.48|3.28|2.48|3.24|2.44|0
1755498300000|2025-08-18 06:25:00|3.29|2.49|3.28|2.48|3.34|2.54|3.26|2.46|0
1755498600000|2025-08-18 06:30:00|3.29|2.49|3.27|2.47|3.29|2.49|3.25|2.45|0
1755498900000|2025-08-18 06:35:00|3.28|2.48|3.29|2.49|3.29|2.49|3.25|2.45|0
1755499200000|2025-08-18 06:40:00|3.28|2.48|3.33|2.53|3.38|2.58|3.27|2.47|0
1755499500000|2025-08-18 06:45:00|3.34|2.54|3.32|2.52|3.34|2.54|3.27|2.47|0
1755499800000|2025-08-18 06:50:00|3.33|2.53|3.33|2.53|3.36|2.56|3.28|2.48|0
1755500100000|2025-08-18 06:55:00|3.32|2.52|3.34|2.54|3.34|2.54|3.28|2.48|0
1755500400000|2025-08-18 07:00:00|3.33|2.53|3.33|2.53|3.34|2.54|3.31|2.51|0
1755500700000|2025-08-18 07:05:00|3.34|2.54|3.35|2.55|3.37|2.57|3.33|2.53|0
1755501000000|2025-08-18 07:10:00|3.34|2.54|3.33|2.53|3.36|2.56|3.32|2.52|0
1755501300000|2025-08-18 07:15:00|3.32|2.52|3.33|2.53|3.36|2.56|3.32|2.52|0
1755501600000|2025-08-18 07:20:00|3.32|2.52|3.33|2.53|3.34|2.54|3.31|2.51|0
1755501900000|2025-08-18 07:25:00|3.28|2.48|3.33|2.53|3.34|2.54|3.28|2.48|0
1755502200000|2025-08-18 07:30:00|3.32|2.52|3.42|2.62|3.43|2.63|3.32|2.52|0
1755502500000|2025-08-18 07:35:00|3.43|2.63|3.35|2.55|3.43|2.63|3.34|2.54|0
1755502800000|2025-08-18 07:40:00|3.36|2.56|3.33|2.53|3.36|2.56|3.33|2.53|0
1755503100000|2025-08-18 07:45:00|3.32|2.52|3.33|2.53|3.36|2.56|3.31|2.51|0
1755503400000|2025-08-18 07:50:00|3.32|2.52|3.32|2.52|3.34|2.54|3.31|2.51|0
1755503700000|2025-08-18 07:55:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1755504000000|2025-08-18 08:00:00|3.34|2.54|3.36|2.56|3.36|2.56|3.32|2.52|0
1755504300000|2025-08-18 08:05:00|3.35|2.55|3.36|2.56|3.37|2.57|3.33|2.53|0
1755504600000|2025-08-18 08:10:00|3.35|2.55|3.38|2.58|3.39|2.59|3.34|2.54|0
1755504900000|2025-08-18 08:15:00|3.37|2.57|3.38|2.58|3.39|2.59|3.36|2.56|0
1755505200000|2025-08-18 08:20:00|3.39|2.59|3.38|2.58|3.39|2.59|3.34|2.54|0
1755505500000|2025-08-18 08:25:00|3.37|2.57|3.38|2.58|3.45|2.65|3.37|2.57|0
1755505800000|2025-08-18 08:30:00|3.39|2.59|3.35|2.55|3.44|2.64|3.34|2.54|0
1755506100000|2025-08-18 08:35:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1755506400000|2025-08-18 08:40:00|3.34|2.54|3.32|2.52|3.35|2.55|3.32|2.52|0
1755506700000|2025-08-18 08:45:00|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1755507000000|2025-08-18 08:50:00|3.33|2.53|3.32|2.52|3.34|2.54|3.32|2.52|0
1755507300000|2025-08-18 08:55:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1755507600000|2025-08-18 09:00:00|3.32|2.52|3.33|2.53|3.37|2.57|3.32|2.52|0
1755507900000|2025-08-18 09:05:00|3.32|2.52|3.34|2.54|3.34|2.54|3.32|2.52|0
1755508200000|2025-08-18 09:10:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1755508500000|2025-08-18 09:15:00|3.34|2.54|3.35|2.55|3.37|2.57|3.33|2.53|0
1755508800000|2025-08-18 09:20:00|3.36|2.56|3.35|2.55|3.37|2.57|3.33|2.53|0
1755509100000|2025-08-18 09:25:00|3.36|2.56|3.35|2.55|3.37|2.57|3.34|2.54|0
1755509400000|2025-08-18 09:30:00|3.34|2.54|3.34|2.54|3.36|2.56|3.33|2.53|0
1755509700000|2025-08-18 09:35:00|3.35|2.55|3.33|2.53|3.36|2.56|3.32|2.52|0
1755510000000|2025-08-18 09:40:00|3.32|2.52|3.28|2.48|3.33|2.53|3.27|2.47|0
1755510300000|2025-08-18 09:45:00|3.32|2.52|3.33|2.53|3.34|2.54|3.32|2.52|0
1755510600000|2025-08-18 09:50:00|3.34|2.54|3.32|2.52|3.34|2.54|3.32|2.52|0
1755510900000|2025-08-18 09:55:00|3.33|2.53|3.33|2.53|3.34|2.54|3.27|2.47|0
1755511200000|2025-08-18 10:00:00|3.32|2.52|3.29|2.49|3.33|2.53|3.27|2.47|0
1755511500000|2025-08-18 10:05:00|3.28|2.48|3.28|2.48|3.33|2.53|3.27|2.47|0
1755511800000|2025-08-18 10:10:00|3.26|2.46|3.28|2.48|3.28|2.48|3.26|2.46|0
1755512100000|2025-08-18 10:15:00|3.27|2.47|3.27|2.47|3.29|2.49|3.27|2.47|0
1755512400000|2025-08-18 10:20:00|3.28|2.48|3.27|2.47|3.28|2.48|3.27|2.47|0
1755512700000|2025-08-18 10:25:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1755513000000|2025-08-18 10:30:00|3.27|2.47|3.28|2.48|3.29|2.49|3.27|2.47|0
1755513300000|2025-08-18 10:35:00|3.29|2.49|3.23|2.43|3.29|2.49|3.22|2.42|0
1755513600000|2025-08-18 10:40:00|3.22|2.42|3.2|2.4|3.23|2.43|3.2|2.4|0
1755513900000|2025-08-18 10:45:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1755514200000|2025-08-18 10:50:00|3.18|2.38|3.18|2.38|3.19|2.39|3.18|2.38|0
1755514500000|2025-08-18 10:55:00|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1755514800000|2025-08-18 11:00:00|3.22|2.42|3.17|2.37|3.22|2.42|3.17|2.37|0
1755515100000|2025-08-18 11:05:00|3.18|2.38|3.18|2.38|3.19|2.39|3.17|2.37|0
1755515400000|2025-08-18 11:10:00|3.19|2.39|3.19|2.39|3.2|2.4|3.17|2.37|0
1755515700000|2025-08-18 11:15:00|3.18|2.38|3.18|2.38|3.19|2.39|3.18|2.38|0
1755516000000|2025-08-18 11:20:00|3.19|2.39|3.22|2.42|3.22|2.42|3.18|2.38|0
1755516300000|2025-08-18 11:25:00|3.2|2.4|3.2|2.4|3.22|2.42|3.19|2.39|0
1755516600000|2025-08-18 11:30:00|3.21|2.41|3.21|2.41|3.22|2.42|3.2|2.4|0
1755516900000|2025-08-18 11:35:00|3.22|2.42|3.21|2.41|3.23|2.43|3.2|2.4|0
1755517200000|2025-08-18 11:40:00|3.2|2.4|3.22|2.42|3.23|2.43|3.2|2.4|0
1755517500000|2025-08-18 11:45:00|3.23|2.43|3.21|2.41|3.23|2.43|3.2|2.4|0
1755517800000|2025-08-18 11:50:00|3.22|2.42|3.2|2.4|3.22|2.42|3.2|2.4|0
1755518100000|2025-08-18 11:55:00|3.21|2.41|3.21|2.41|3.21|2.41|3.19|2.39|0
1755518400000|2025-08-18 12:00:00|3.22|2.42|3.23|2.43|3.24|2.44|3.2|2.4|0
1755518700000|2025-08-18 12:05:00|3.22|2.42|3.22|2.42|3.24|2.44|3.21|2.41|0
1755519000000|2025-08-18 12:10:00|3.23|2.43|3.2|2.4|3.23|2.43|3.2|2.4|0
1755519300000|2025-08-18 12:15:00|3.19|2.39|3.19|2.39|3.21|2.41|3.18|2.38|0
1755519600000|2025-08-18 12:20:00|3.18|2.38|3.18|2.38|3.19|2.39|3.17|2.37|0
1755519900000|2025-08-18 12:25:00|3.19|2.39|3.18|2.38|3.19|2.39|3.17|2.37|0
1755520200000|2025-08-18 12:30:00|3.19|2.39|3.21|2.41|3.22|2.42|3.18|2.38|0
1755520500000|2025-08-18 12:35:00|3.2|2.4|3.21|2.41|3.22|2.42|3.2|2.4|0
1755520800000|2025-08-18 12:40:00|3.2|2.4|3.18|2.38|3.22|2.42|3.17|2.37|0
1755521100000|2025-08-18 12:45:00|3.16|2.36|3.15|2.35|3.18|2.38|3.15|2.35|0
1755521400000|2025-08-18 12:50:00|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1755521700000|2025-08-18 12:55:00|3.18|2.38|3.16|2.36|3.18|2.38|3.15|2.35|0
1755522000000|2025-08-18 13:00:00|3.15|2.35|3.14|2.34|3.15|2.35|3.11|2.31|0
1755522300000|2025-08-18 13:05:00|3.13|2.33|3.11|2.31|3.13|2.33|3.1|2.3|0
1755522600000|2025-08-18 13:10:00|3.1|2.3|3.13|2.33|3.15|2.35|3.1|2.3|0
1755522900000|2025-08-18 13:15:00|3.14|2.34|3.14|2.34|3.16|2.36|3.13|2.33|0
1755523200000|2025-08-18 13:20:00|3.13|2.33|3.13|2.33|3.16|2.36|3.13|2.33|0
1755523500000|2025-08-18 13:25:00|3.14|2.34|3.13|2.33|3.14|2.34|3.13|2.33|0
1755523800000|2025-08-18 13:30:00|3.14|2.34|3.09|2.29|3.16|2.36|3.08|2.28|0
1755524100000|2025-08-18 13:35:00|3.1|2.3|3.09|2.29|3.11|2.31|3.06|2.26|0
1755524400000|2025-08-18 13:40:00|3.08|2.28|3.08|2.28|3.16|2.36|3.08|2.28|0
1755524700000|2025-08-18 13:45:00|3.07|2.27|3.06|2.26|3.09|2.29|3.02|2.22|0
1755525000000|2025-08-18 13:50:00|3.08|2.28|3.14|2.34|3.15|2.35|3.08|2.28|0
1755525300000|2025-08-18 13:55:00|3.13|2.33|3.17|2.37|3.19|2.39|3.11|2.31|0
1755525600000|2025-08-18 14:00:00|3.16|2.36|3.13|2.33|3.19|2.39|3.11|2.31|0
1755525900000|2025-08-18 14:05:00|3.11|2.31|3.12|2.32|3.14|2.34|3.1|2.3|0
1755526200000|2025-08-18 14:10:00|3.13|2.33|3.13|2.33|3.15|2.35|3.11|2.31|0
1755526500000|2025-08-18 14:15:00|3.12|2.32|3.1|2.3|3.14|2.34|3.07|2.27|0
1755526800000|2025-08-18 14:20:00|3.09|2.29|3.06|2.26|3.14|2.34|3.05|2.25|0
1755527100000|2025-08-18 14:25:00|3.05|2.25|3.1|2.3|3.12|2.32|3.03|2.23|0
1755527400000|2025-08-18 14:30:00|3.11|2.31|3.09|2.29|3.16|2.36|3.08|2.28|0
1755527700000|2025-08-18 14:35:00|3.1|2.3|3.08|2.28|3.1|2.3|3.07|2.27|0
1755528000000|2025-08-18 14:40:00|3.07|2.27|3.08|2.28|3.1|2.3|3.05|2.25|0
1755528300000|2025-08-18 14:45:00|3.09|2.29|3.16|2.36|3.19|2.39|3.07|2.27|0
1755528600000|2025-08-18 14:50:00|3.15|2.35|3.06|2.26|3.16|2.36|3.06|2.26|0
1755528900000|2025-08-18 14:55:00|3.07|2.27|3.03|2.23|3.07|2.27|3.03|2.23|0
1755529200000|2025-08-18 15:00:00|3.04|2.24|2.96|2.16|3.04|2.24|2.95|2.15|0
1755529500000|2025-08-18 15:05:00|2.97|2.17|2.96|2.16|3|2.2|2.96|2.16|0
1755529800000|2025-08-18 15:10:00|2.97|2.17|2.96|2.16|3|2.2|2.96|2.16|0
1755530100000|2025-08-18 15:15:00|2.97|2.17|2.95|2.15|2.97|2.17|2.95|2.15|0
1755530400000|2025-08-18 15:20:00|2.97|2.17|2.94|2.14|2.97|2.17|2.92|2.12|0
1755530700000|2025-08-18 15:25:00|2.95|2.15|2.96|2.16|2.96|2.16|2.92|2.12|0
1755531000000|2025-08-18 15:30:00|2.95|2.15|2.98|2.18|3|2.2|2.94|2.14|0
1755531300000|2025-08-18 15:35:00|2.99|2.19|2.94|2.14|3|2.2|2.93|2.13|0
1755531600000|2025-08-18 15:40:00|2.95|2.15|2.98|2.18|2.99|2.19|2.94|2.14|0
1755531900000|2025-08-18 15:45:00|2.99|2.19|2.93|2.13|2.99|2.19|2.93|2.13|0
1755532200000|2025-08-18 15:50:00|2.94|2.14|2.96|2.16|2.98|2.18|2.92|2.12|0
1755532500000|2025-08-18 15:55:00|2.99|2.19|3.01|2.21|3.02|2.22|2.98|2.18|0
1755532800000|2025-08-18 16:00:00|3|2.2|3|2.2|3.02|2.22|2.98|2.18|0
1755533100000|2025-08-18 16:05:00|2.99|2.19|2.96|2.16|3|2.2|2.96|2.16|0
1755533400000|2025-08-18 16:10:00|2.97|2.17|2.99|2.19|2.99|2.19|2.93|2.13|0
1755533700000|2025-08-18 16:15:00|2.98|2.18|2.98|2.18|3|2.2|2.97|2.17|0
1755534000000|2025-08-18 16:20:00|2.96|2.16|2.96|2.16|2.97|2.17|2.95|2.15|0
1755534300000|2025-08-18 16:25:00|2.97|2.17|2.96|2.16|2.98|2.18|2.93|2.13|0
1755534600000|2025-08-18 16:30:00|2.95|2.15|2.97|2.17|2.98|2.18|2.93|2.13|0
1755534900000|2025-08-18 16:35:00|2.99|2.19|2.99|2.19|3.03|2.23|2.98|2.18|0
1755535200000|2025-08-18 16:40:00|3|2.2|3.01|2.21|3.02|2.22|2.97|2.17|0
1755535500000|2025-08-18 16:45:00|3.02|2.22|3.03|2.23|3.04|2.24|2.99|2.19|0
1755535800000|2025-08-18 16:50:00|3.04|2.24|2.99|2.19|3.05|2.25|2.99|2.19|0
1755536100000|2025-08-18 16:55:00|3.01|2.21|3.04|2.24|3.04|2.24|3.01|2.21|0
1755536400000|2025-08-18 17:00:00|3.03|2.23|2.98|2.18|3.04|2.24|2.98|2.18|0
1755536700000|2025-08-18 17:05:00|2.99|2.19|2.99|2.19|3|2.2|2.97|2.17|0
1755537000000|2025-08-18 17:10:00|2.98|2.18|2.94|2.14|2.99|2.19|2.93|2.13|0
1755537300000|2025-08-18 17:15:00|2.93|2.13|2.94|2.14|2.95|2.15|2.93|2.13|0
1755537600000|2025-08-18 17:20:00|2.95|2.15|2.96|2.16|2.97|2.17|2.93|2.13|0
1755537900000|2025-08-18 17:25:00|2.95|2.15|2.97|2.17|2.97|2.17|2.95|2.15|0
1755538200000|2025-08-18 17:30:00|2.96|2.16|2.94|2.14|2.96|2.16|2.88|2.08|0
1755538500000|2025-08-18 17:35:00|2.95|2.15|2.99|2.19|3|2.2|2.93|2.13|0
1755538800000|2025-08-18 17:40:00|3|2.2|2.99|2.19|3|2.2|2.97|2.17|0
1755539100000|2025-08-18 17:45:00|3|2.2|2.98|2.18|3.01|2.21|2.96|2.16|0
1755539400000|2025-08-18 17:50:00|2.99|2.19|2.98|2.18|3|2.2|2.95|2.15|0
1755539700000|2025-08-18 17:55:00|2.99|2.19|3.01|2.21|3.04|2.24|2.98|2.18|0
1755540000000|2025-08-18 18:00:00|3.02|2.22|2.98|2.18|3.03|2.23|2.98|2.18|0
1755540300000|2025-08-18 18:05:00|2.99|2.19|2.97|2.17|3.02|2.22|2.95|2.15|0
1755540600000|2025-08-18 18:10:00|2.96|2.16|2.94|2.14|2.97|2.17|2.93|2.13|0
1755540900000|2025-08-18 18:15:00|2.96|2.16|2.99|2.19|3.03|2.23|2.96|2.16|0
1755541200000|2025-08-18 18:20:00|2.98|2.18|2.99|2.19|3|2.2|2.96|2.16|0
1755541500000|2025-08-18 18:25:00|2.98|2.18|2.98|2.18|2.99|2.19|2.95|2.15|0
1755541800000|2025-08-18 18:30:00|2.96|2.16|2.96|2.16|2.99|2.19|2.95|2.15|0
1755542100000|2025-08-18 18:35:00|2.98|2.18|3.01|2.21|3.03|2.23|2.96|2.16|0
1755542400000|2025-08-18 18:40:00|2.98|2.18|2.96|2.16|2.99|2.19|2.95|2.15|0
1755542700000|2025-08-18 18:45:00|2.95|2.15|2.96|2.16|2.97|2.17|2.95|2.15|0
1755543000000|2025-08-18 18:50:00|2.95|2.15|2.89|2.09|2.95|2.15|2.87|2.07|0
1755543300000|2025-08-18 18:55:00|2.86|2.06|2.86|2.06|2.89|2.09|2.85|2.05|0
1755543600000|2025-08-18 19:00:00|2.87|2.07|2.9|2.1|2.9|2.1|2.86|2.06|0
1755543900000|2025-08-18 19:05:00|2.89|2.09|2.89|2.09|2.9|2.1|2.88|2.08|0
1755544200000|2025-08-18 19:10:00|2.88|2.08|2.93|2.13|2.94|2.14|2.88|2.08|0
1755544500000|2025-08-18 19:15:00|2.94|2.14|2.93|2.13|2.97|2.17|2.93|2.13|0
1755544800000|2025-08-18 19:20:00|2.96|2.16|2.92|2.12|2.96|2.16|2.88|2.08|0
1755545100000|2025-08-18 19:25:00|2.91|2.11|2.89|2.09|2.92|2.12|2.89|2.09|0
1755545400000|2025-08-18 19:30:00|2.9|2.1|2.89|2.09|2.9|2.1|2.88|2.08|0
1755545700000|2025-08-18 19:35:00|2.88|2.08|2.89|2.09|2.9|2.1|2.86|2.06|0
1755546000000|2025-08-18 19:40:00|2.88|2.08|2.88|2.08|2.9|2.1|2.88|2.08|0
1755546300000|2025-08-18 19:45:00|2.91|2.11|2.86|2.06|2.91|2.11|2.83|2.03|0
1755546600000|2025-08-18 19:50:00|2.85|2.05|2.86|2.06|2.89|2.09|2.82|2.02|0
1755546900000|2025-08-18 19:55:00|2.87|2.07|2.9|2.1|2.92|2.12|2.81|2.01|0
1755547200000|2025-08-18 20:00:00|2.89|2.09|2.89|2.09|2.91|2.11|2.88|2.08|0
1755547500000|2025-08-18 20:05:00|2.88|2.08|2.84|2.04|2.88|2.08|2.84|2.04|0
1755547800000|2025-08-18 20:10:00|2.83|2.03|2.84|2.04|2.85|2.05|2.83|2.03|0
1755548100000|2025-08-18 20:15:00|2.86|2.06|2.86|2.06|2.88|2.08|2.86|2.06|0
1755548400000|2025-08-18 20:20:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755548700000|2025-08-18 20:25:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1755549000000|2025-08-18 20:30:00|2.87|2.07|2.86|2.06|2.87|2.07|2.85|2.05|0
1755549300000|2025-08-18 20:35:00|2.84|2.04|2.85|2.05|2.85|2.05|2.83|2.03|0
1755549600000|2025-08-18 20:40:00|2.84|2.04|2.84|2.04|2.85|2.05|2.83|2.03|0
1755549900000|2025-08-18 20:45:00|2.83|2.03|2.83|2.03|2.84|2.04|2.83|2.03|0
1755550200000|2025-08-18 20:50:00|2.84|2.04|2.84|2.04|2.84|2.04|2.83|2.03|0
1755550500000|2025-08-18 20:55:00|3.04|1.84|3.05|1.85|3.05|1.85|3.03|1.83|0
1755550800000|2025-08-18 21:00:00|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1755551100000|2025-08-18 21:05:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1755551700000|2025-08-18 21:15:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1755554100000|2025-08-18 21:55:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1755554400000|2025-08-18 22:00:00|3.02|1.82|2.98|1.78|3.03|1.83|2.97|1.77|0
1755554700000|2025-08-18 22:05:00|2.97|1.77|2.96|1.76|2.97|1.77|2.94|1.74|0
1755555000000|2025-08-18 22:10:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1755555300000|2025-08-18 22:15:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1755555600000|2025-08-18 22:20:00|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1755555900000|2025-08-18 22:25:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1755556500000|2025-08-18 22:35:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1755556800000|2025-08-18 22:40:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1755557100000|2025-08-18 22:45:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1755557400000|2025-08-18 22:50:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1755558000000|2025-08-18 23:00:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1755558300000|2025-08-18 23:05:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1755558600000|2025-08-18 23:10:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1755558900000|2025-08-18 23:15:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1755559200000|2025-08-18 23:20:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1755559800000|2025-08-18 23:30:00|2.97|1.77|2.98|1.78|2.99|1.79|2.96|1.76|0
1755560100000|2025-08-18 23:35:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1755560700000|2025-08-18 23:45:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1755561000000|2025-08-18 23:50:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1755561300000|2025-08-18 23:55:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1755561600000|2025-08-19 00:00:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1755561900000|2025-08-19 00:05:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1755562200000|2025-08-19 00:10:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1755562500000|2025-08-19 00:15:00|2.78|1.98|2.81|2.01|2.82|2.02|2.78|1.98|0
1755562800000|2025-08-19 00:20:00|2.82|2.02|2.81|2.01|2.82|2.02|2.81|2.01|0
1755563100000|2025-08-19 00:25:00|2.82|2.02|2.82|2.02|2.83|2.03|2.81|2.01|0
1755563400000|2025-08-19 00:30:00|2.83|2.03|2.86|2.06|2.87|2.07|2.8|2|0
1755563700000|2025-08-19 00:35:00|2.85|2.05|2.84|2.04|2.85|2.05|2.83|2.03|0
1755564000000|2025-08-19 00:40:00|2.83|2.03|2.84|2.04|2.87|2.07|2.83|2.03|0
1755564300000|2025-08-19 00:45:00|2.83|2.03|2.82|2.02|2.84|2.04|2.8|2|0
1755564600000|2025-08-19 00:50:00|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1755564900000|2025-08-19 00:55:00|2.82|2.02|2.82|2.02|2.82|2.02|2.81|2.01|0
1755565200000|2025-08-19 01:00:00|2.81|2.01|2.81|2.01|2.82|2.02|2.8|2|0
1755565500000|2025-08-19 01:05:00|2.8|2|2.81|2.01|2.82|2.02|2.8|2|0
1755565800000|2025-08-19 01:10:00|2.82|2.02|2.82|2.02|2.82|2.02|2.8|2|0
1755566100000|2025-08-19 01:15:00|2.81|2.01|2.81|2.01|2.82|2.02|2.81|2.01|0
1755566400000|2025-08-19 01:20:00|2.82|2.02|2.81|2.01|2.84|2.04|2.81|2.01|0
1755566700000|2025-08-19 01:25:00|2.82|2.02|2.84|2.04|2.85|2.05|2.81|2.01|0
1755567000000|2025-08-19 01:30:00|2.83|2.03|2.83|2.03|2.86|2.06|2.83|2.03|0
1755567300000|2025-08-19 01:35:00|2.84|2.04|2.87|2.07|2.87|2.07|2.84|2.04|0
1755567600000|2025-08-19 01:40:00|2.86|2.06|2.84|2.04|2.87|2.07|2.83|2.03|0
1755567900000|2025-08-19 01:45:00|2.85|2.05|2.83|2.03|2.85|2.05|2.83|2.03|0
1755568200000|2025-08-19 01:50:00|2.84|2.04|2.84|2.04|2.84|2.04|2.83|2.03|0
1755568500000|2025-08-19 01:55:00|2.85|2.05|2.85|2.05|2.85|2.05|2.84|2.04|0
1755568800000|2025-08-19 02:00:00|2.84|2.04|2.84|2.04|2.87|2.07|2.83|2.03|0
1755569100000|2025-08-19 02:05:00|2.83|2.03|2.83|2.03|2.85|2.05|2.83|2.03|0
1755569400000|2025-08-19 02:10:00|2.84|2.04|2.84|2.04|2.84|2.04|2.83|2.03|0
1755569700000|2025-08-19 02:15:00|2.86|2.06|2.86|2.06|2.87|2.07|2.86|2.06|0
1755570000000|2025-08-19 02:20:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755570300000|2025-08-19 02:25:00|2.87|2.07|2.86|2.06|2.88|2.08|2.85|2.05|0
1755570600000|2025-08-19 02:30:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755571200000|2025-08-19 02:40:00|2.87|2.07|2.86|2.06|2.88|2.08|2.86|2.06|0
1755571500000|2025-08-19 02:45:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755571800000|2025-08-19 02:50:00|2.89|2.09|2.89|2.09|2.89|2.09|2.88|2.08|0
1755572100000|2025-08-19 02:55:00|2.9|2.1|2.88|2.08|2.9|2.1|2.88|2.08|0
1755572400000|2025-08-19 03:00:00|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1755572700000|2025-08-19 03:05:00|2.89|2.09|2.89|2.09|2.89|2.09|2.88|2.08|0
1755573000000|2025-08-19 03:10:00|2.88|2.08|2.88|2.08|2.88|2.08|2.88|2.08|0
1755573300000|2025-08-19 03:15:00|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1755573600000|2025-08-19 03:20:00|2.87|2.07|2.86|2.06|2.88|2.08|2.85|2.05|0
1755573900000|2025-08-19 03:25:00|2.84|2.04|2.83|2.03|2.84|2.04|2.82|2.02|0
1755574200000|2025-08-19 03:30:00|2.84|2.04|2.82|2.02|2.84|2.04|2.81|2.01|0
1755574500000|2025-08-19 03:35:00|2.81|2.01|2.86|2.06|2.88|2.08|2.81|2.01|0
1755574800000|2025-08-19 03:40:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755575100000|2025-08-19 03:45:00|2.87|2.07|2.87|2.07|2.87|2.07|2.86|2.06|0
1755575400000|2025-08-19 03:50:00|2.86|2.06|2.87|2.07|2.87|2.07|2.86|2.06|0
1755575700000|2025-08-19 03:55:00|2.86|2.06|2.87|2.07|2.87|2.07|2.86|2.06|0
1755576000000|2025-08-19 04:00:00|2.88|2.08|2.86|2.06|2.88|2.08|2.86|2.06|0
1755576300000|2025-08-19 04:05:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755576600000|2025-08-19 04:10:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755576900000|2025-08-19 04:15:00|2.87|2.07|2.87|2.07|2.87|2.07|2.86|2.06|0
1755577200000|2025-08-19 04:20:00|2.86|2.06|2.87|2.07|2.87|2.07|2.86|2.06|0
1755577500000|2025-08-19 04:25:00|2.88|2.08|2.9|2.1|2.9|2.1|2.87|2.07|0
1755577800000|2025-08-19 04:30:00|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1755578100000|2025-08-19 04:35:00|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1755578400000|2025-08-19 04:40:00|2.89|2.09|2.87|2.07|2.89|2.09|2.86|2.06|0
1755578700000|2025-08-19 04:45:00|2.86|2.06|2.86|2.06|2.87|2.07|2.86|2.06|0
1755579000000|2025-08-19 04:50:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755579300000|2025-08-19 04:55:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755579600000|2025-08-19 05:00:00|2.85|2.05|2.86|2.06|2.87|2.07|2.84|2.04|0
1755579900000|2025-08-19 05:05:00|2.85|2.05|2.86|2.06|2.87|2.07|2.85|2.05|0
1755580200000|2025-08-19 05:10:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755580500000|2025-08-19 05:15:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755580800000|2025-08-19 05:20:00|2.87|2.07|2.89|2.09|2.92|2.12|2.87|2.07|0
1755581100000|2025-08-19 05:25:00|2.88|2.08|2.88|2.08|2.89|2.09|2.88|2.08|0
1755581400000|2025-08-19 05:30:00|2.89|2.09|2.89|2.09|2.89|2.09|2.87|2.07|0
1755581700000|2025-08-19 05:35:00|2.91|2.11|2.91|2.11|2.92|2.12|2.91|2.11|0
1755582000000|2025-08-19 05:40:00|2.9|2.1|2.91|2.11|2.92|2.12|2.9|2.1|0
1755582300000|2025-08-19 05:45:00|2.92|2.12|2.91|2.11|2.92|2.12|2.9|2.1|0
1755582600000|2025-08-19 05:50:00|2.92|2.12|2.89|2.09|2.92|2.12|2.89|2.09|0
1755582900000|2025-08-19 05:55:00|2.91|2.11|2.9|2.1|2.92|2.12|2.89|2.09|0
1755583200000|2025-08-19 06:00:00|2.91|2.11|2.89|2.09|2.92|2.12|2.88|2.08|0
1755583500000|2025-08-19 06:05:00|2.86|2.06|2.86|2.06|2.89|2.09|2.86|2.06|0
1755583800000|2025-08-19 06:10:00|2.87|2.07|2.87|2.07|2.87|2.07|2.86|2.06|0
1755584100000|2025-08-19 06:15:00|2.86|2.06|2.91|2.11|2.92|2.12|2.85|2.05|0
1755584400000|2025-08-19 06:20:00|2.89|2.09|2.88|2.08|2.91|2.11|2.88|2.08|0
1755584700000|2025-08-19 06:25:00|2.89|2.09|2.89|2.09|2.89|2.09|2.88|2.08|0
1755585000000|2025-08-19 06:30:00|2.9|2.1|2.88|2.08|2.9|2.1|2.88|2.08|0
1755585300000|2025-08-19 06:35:00|2.89|2.09|2.91|2.11|2.92|2.12|2.88|2.08|0
1755585600000|2025-08-19 06:40:00|2.92|2.12|2.88|2.08|2.92|2.12|2.88|2.08|0
1755585900000|2025-08-19 06:45:00|2.89|2.09|2.89|2.09|2.89|2.09|2.88|2.08|0
1755586200000|2025-08-19 06:50:00|2.88|2.08|2.89|2.09|2.89|2.09|2.88|2.08|0
1755586500000|2025-08-19 06:55:00|2.88|2.08|2.9|2.1|2.9|2.1|2.87|2.07|0
1755586800000|2025-08-19 07:00:00|2.89|2.09|2.86|2.06|2.89|2.09|2.85|2.05|0
1755587100000|2025-08-19 07:05:00|2.87|2.07|2.86|2.06|2.88|2.08|2.86|2.06|0
1755587400000|2025-08-19 07:10:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755587700000|2025-08-19 07:15:00|2.85|2.05|2.86|2.06|2.87|2.07|2.85|2.05|0
1755588000000|2025-08-19 07:20:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755588300000|2025-08-19 07:25:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755588600000|2025-08-19 07:30:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755588900000|2025-08-19 07:35:00|2.87|2.07|2.86|2.06|2.87|2.07|2.85|2.05|0
1755589200000|2025-08-19 07:40:00|2.85|2.05|2.86|2.06|2.87|2.07|2.85|2.05|0
1755589500000|2025-08-19 07:45:00|2.87|2.07|2.86|2.06|2.87|2.07|2.85|2.05|0
1755589800000|2025-08-19 07:50:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755590100000|2025-08-19 07:55:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1755590400000|2025-08-19 08:00:00|2.85|2.05|2.81|2.01|2.86|2.06|2.81|2.01|0
1755590700000|2025-08-19 08:05:00|2.82|2.02|2.84|2.04|2.85|2.05|2.81|2.01|0
1755591000000|2025-08-19 08:10:00|2.85|2.05|2.83|2.03|2.85|2.05|2.83|2.03|0
1755591300000|2025-08-19 08:15:00|2.84|2.04|2.84|2.04|2.85|2.05|2.83|2.03|0
1755591600000|2025-08-19 08:20:00|2.83|2.03|2.81|2.01|2.84|2.04|2.81|2.01|0
1755591900000|2025-08-19 08:25:00|2.84|2.04|2.84|2.04|2.84|2.04|2.83|2.03|0
1755592200000|2025-08-19 08:30:00|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1755592500000|2025-08-19 08:35:00|2.85|2.05|2.85|2.05|2.85|2.05|2.83|2.03|0
1755592800000|2025-08-19 08:40:00|2.86|2.06|2.82|2.02|2.87|2.07|2.82|2.02|0
1755593100000|2025-08-19 08:45:00|2.81|2.01|2.81|2.01|2.82|2.02|2.81|2.01|0
1755593400000|2025-08-19 08:50:00|2.82|2.02|2.81|2.01|2.82|2.02|2.81|2.01|0
1755593700000|2025-08-19 08:55:00|2.82|2.02|2.81|2.01|2.82|2.02|2.81|2.01|0
1755594000000|2025-08-19 09:00:00|2.82|2.02|2.82|2.02|2.82|2.02|2.81|2.01|0
1755594300000|2025-08-19 09:05:00|2.81|2.01|2.81|2.01|2.82|2.02|2.81|2.01|0
1755594600000|2025-08-19 09:10:00|2.8|2|2.79|1.99|2.82|2.02|2.79|1.99|0
1755594900000|2025-08-19 09:15:00|2.76|1.96|2.76|1.96|2.77|1.97|2.76|1.96|0
1755595200000|2025-08-19 09:20:00|2.77|1.97|2.76|1.96|2.77|1.97|2.75|1.95|0
1755595500000|2025-08-19 09:25:00|2.77|1.97|2.77|1.97|2.77|1.97|2.76|1.96|0
1755595800000|2025-08-19 09:30:00|2.76|1.96|2.76|1.96|2.77|1.97|2.76|1.96|0
1755596100000|2025-08-19 09:35:00|2.77|1.97|2.77|1.97|2.77|1.97|2.76|1.96|0
1755596400000|2025-08-19 09:40:00|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1755596700000|2025-08-19 09:45:00|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1755597000000|2025-08-19 09:50:00|2.76|1.96|2.76|1.96|2.77|1.97|2.76|1.96|0
1755597300000|2025-08-19 09:55:00|2.77|1.97|2.76|1.96|2.78|1.98|2.76|1.96|0
1755597600000|2025-08-19 10:00:00|2.79|1.99|2.78|1.98|2.81|2.01|2.78|1.98|0
1755597900000|2025-08-19 10:05:00|2.79|1.99|2.76|1.96|2.79|1.99|2.76|1.96|0
1755598200000|2025-08-19 10:10:00|2.77|1.97|2.77|1.97|2.77|1.97|2.76|1.96|0
1755598500000|2025-08-19 10:15:00|2.76|1.96|2.76|1.96|2.78|1.98|2.76|1.96|0
1755598800000|2025-08-19 10:20:00|2.77|1.97|2.77|1.97|2.77|1.97|2.75|1.95|0
1755599100000|2025-08-19 10:25:00|2.76|1.96|2.76|1.96|2.77|1.97|2.76|1.96|0
1755599400000|2025-08-19 10:30:00|2.77|1.97|2.77|1.97|2.77|1.97|2.76|1.96|0
1755599700000|2025-08-19 10:35:00|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1755600000000|2025-08-19 10:40:00|2.76|1.96|2.76|1.96|2.77|1.97|2.76|1.96|0
1755600300000|2025-08-19 10:45:00|2.75|1.95|2.75|1.95|2.78|1.98|2.75|1.95|0
1755600600000|2025-08-19 10:50:00|2.76|1.96|2.79|1.99|2.82|2.02|2.75|1.95|0
1755600900000|2025-08-19 10:55:00|2.78|1.98|2.79|1.99|2.8|2|2.77|1.97|0
1755601200000|2025-08-19 11:00:00|2.78|1.98|2.76|1.96|2.78|1.98|2.76|1.96|0
1755601500000|2025-08-19 11:05:00|2.77|1.97|2.77|1.97|2.77|1.97|2.76|1.96|0
1755601800000|2025-08-19 11:10:00|2.76|1.96|2.77|1.97|2.77|1.97|2.75|1.95|0
1755602100000|2025-08-19 11:15:00|2.76|1.96|2.76|1.96|2.77|1.97|2.76|1.96|0
1755602400000|2025-08-19 11:20:00|2.77|1.97|2.77|1.97|2.77|1.97|2.76|1.96|0
1755602700000|2025-08-19 11:25:00|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1755603000000|2025-08-19 11:30:00|2.76|1.96|2.77|1.97|2.77|1.97|2.76|1.96|0
1755603300000|2025-08-19 11:35:00|2.76|1.96|2.77|1.97|2.77|1.97|2.75|1.95|0
1755603600000|2025-08-19 11:40:00|2.76|1.96|2.76|1.96|2.77|1.97|2.76|1.96|0
1755603900000|2025-08-19 11:45:00|2.75|1.95|2.76|1.96|2.77|1.97|2.75|1.95|0
1755604200000|2025-08-19 11:50:00|2.75|1.95|2.74|1.94|2.77|1.97|2.74|1.94|0
1755604500000|2025-08-19 11:55:00|2.73|1.93|2.72|1.92|2.74|1.94|2.72|1.92|0
1755604800000|2025-08-19 12:00:00|2.74|1.94|2.77|1.97|2.77|1.97|2.74|1.94|0
1755605100000|2025-08-19 12:05:00|2.76|1.96|2.76|1.96|2.77|1.97|2.75|1.95|0
1755605400000|2025-08-19 12:10:00|2.77|1.97|2.74|1.94|2.77|1.97|2.73|1.93|0
1755605700000|2025-08-19 12:15:00|2.73|1.93|2.74|1.94|2.75|1.95|2.73|1.93|0
1755606000000|2025-08-19 12:20:00|2.75|1.95|2.69|1.89|2.75|1.95|2.69|1.89|0
1755606300000|2025-08-19 12:25:00|2.68|1.88|2.69|1.89|2.7|1.9|2.68|1.88|0
1755606600000|2025-08-19 12:30:00|2.7|1.9|2.69|1.89|2.72|1.92|2.69|1.89|0
1755606900000|2025-08-19 12:35:00|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1755607200000|2025-08-19 12:40:00|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1755607500000|2025-08-19 12:45:00|2.7|1.9|2.69|1.89|2.7|1.9|2.69|1.89|0
1755607800000|2025-08-19 12:50:00|2.7|1.9|2.74|1.94|2.75|1.95|2.69|1.89|0
1755608100000|2025-08-19 12:55:00|2.73|1.93|2.75|1.95|2.75|1.95|2.73|1.93|0
1755608400000|2025-08-19 13:00:00|2.74|1.94|2.71|1.91|2.75|1.95|2.71|1.91|0
1755608700000|2025-08-19 13:05:00|2.72|1.92|2.74|1.94|2.75|1.95|2.72|1.92|0
1755609000000|2025-08-19 13:10:00|2.75|1.95|2.74|1.94|2.75|1.95|2.73|1.93|0
1755609300000|2025-08-19 13:15:00|2.73|1.93|2.74|1.94|2.75|1.95|2.73|1.93|0
1755609600000|2025-08-19 13:20:00|2.73|1.93|2.72|1.92|2.74|1.94|2.71|1.91|0
1755610200000|2025-08-19 13:30:00|2.69|1.89|2.82|2.02|2.84|2.04|2.68|1.88|0
1755610500000|2025-08-19 13:35:00|2.83|2.03|2.82|2.02|2.83|2.03|2.77|1.97|0
1755610800000|2025-08-19 13:40:00|2.83|2.03|2.76|1.96|2.83|2.03|2.71|1.91|0
1755611100000|2025-08-19 13:45:00|2.8|2|2.78|1.98|2.84|2.04|2.77|1.97|0
1755611400000|2025-08-19 13:50:00|2.79|1.99|2.74|1.94|2.81|2.01|2.72|1.92|0
1755611700000|2025-08-19 13:55:00|2.73|1.93|2.74|1.94|2.75|1.95|2.72|1.92|0
1755612000000|2025-08-19 14:00:00|2.75|1.95|2.66|1.86|2.78|1.98|2.66|1.86|0
1755612300000|2025-08-19 14:05:00|2.67|1.87|2.69|1.89|2.71|1.91|2.66|1.86|0
1755612600000|2025-08-19 14:10:00|2.7|1.9|2.72|1.92|2.72|1.92|2.68|1.88|0
1755612900000|2025-08-19 14:15:00|2.71|1.91|2.69|1.89|2.73|1.93|2.69|1.89|0
1755613200000|2025-08-19 14:20:00|2.68|1.88|2.64|1.84|2.71|1.91|2.63|1.83|0
1755613500000|2025-08-19 14:25:00|2.62|1.82|2.64|1.84|2.68|1.88|2.61|1.81|0
1755613800000|2025-08-19 14:30:00|2.65|1.85|2.64|1.84|2.66|1.86|2.61|1.81|0
1755614100000|2025-08-19 14:35:00|2.62|1.82|2.67|1.87|2.68|1.88|2.59|1.79|0
1755614400000|2025-08-19 14:40:00|2.66|1.86|2.69|1.89|2.73|1.93|2.63|1.83|0
1755614700000|2025-08-19 14:45:00|2.7|1.9|2.75|1.95|2.75|1.95|2.68|1.88|0
1755615000000|2025-08-19 14:50:00|2.74|1.94|2.71|1.91|2.76|1.96|2.7|1.9|0
1755615300000|2025-08-19 14:55:00|2.72|1.92|2.81|2.01|2.81|2.01|2.68|1.88|0
1755615600000|2025-08-19 15:00:00|2.8|2|2.81|2.01|2.91|2.11|2.78|1.98|0
1755615900000|2025-08-19 15:05:00|2.82|2.02|2.78|1.98|2.82|2.02|2.77|1.97|0
1755616200000|2025-08-19 15:10:00|2.79|1.99|2.79|1.99|2.85|2.05|2.78|1.98|0
1755616500000|2025-08-19 15:15:00|2.78|1.98|2.79|1.99|2.84|2.04|2.77|1.97|0
1755616800000|2025-08-19 15:20:00|2.8|2|2.82|2.02|2.82|2.02|2.78|1.98|0
1755617100000|2025-08-19 15:25:00|2.83|2.03|2.76|1.96|2.85|2.05|2.76|1.96|0
1755617400000|2025-08-19 15:30:00|2.77|1.97|2.73|1.93|2.78|1.98|2.73|1.93|0
1755617700000|2025-08-19 15:35:00|2.72|1.92|2.8|2|2.8|2|2.72|1.92|0
1755618000000|2025-08-19 15:40:00|2.79|1.99|2.82|2.02|2.85|2.05|2.78|1.98|0
1755618300000|2025-08-19 15:45:00|2.79|1.99|2.79|1.99|2.84|2.04|2.78|1.98|0
1755618600000|2025-08-19 15:50:00|2.8|2|2.86|2.06|2.87|2.07|2.8|2|0
1755618900000|2025-08-19 15:55:00|2.85|2.05|2.89|2.09|2.89|2.09|2.83|2.03|0
1755619200000|2025-08-19 16:00:00|2.88|2.08|2.84|2.04|2.88|2.08|2.83|2.03|0
1755619500000|2025-08-19 16:05:00|2.83|2.03|2.94|2.14|2.94|2.14|2.83|2.03|0
1755619800000|2025-08-19 16:10:00|2.95|2.15|2.96|2.16|2.97|2.17|2.93|2.13|0
1755620100000|2025-08-19 16:15:00|2.95|2.15|2.94|2.14|2.96|2.16|2.91|2.11|0
1755620400000|2025-08-19 16:20:00|2.95|2.15|2.93|2.13|2.95|2.15|2.88|2.08|0
1755620700000|2025-08-19 16:25:00|2.92|2.12|2.96|2.16|2.96|2.16|2.92|2.12|0
1755621000000|2025-08-19 16:30:00|2.95|2.15|2.93|2.13|2.99|2.19|2.93|2.13|0
1755621300000|2025-08-19 16:35:00|2.94|2.14|3|2.2|3|2.2|2.92|2.12|0
1755621600000|2025-08-19 16:40:00|2.99|2.19|3.03|2.23|3.05|2.25|2.99|2.19|0
1755621900000|2025-08-19 16:45:00|3.02|2.22|3.04|2.24|3.09|2.29|3.01|2.21|0
1755622200000|2025-08-19 16:50:00|3.03|2.23|3.05|2.25|3.09|2.29|3.01|2.21|0
1755622500000|2025-08-19 16:55:00|3.07|2.27|3.08|2.28|3.1|2.3|3.05|2.25|0
1755622800000|2025-08-19 17:00:00|3.07|2.27|3.14|2.34|3.14|2.34|3.07|2.27|0
1755623100000|2025-08-19 17:05:00|3.13|2.33|3.14|2.34|3.2|2.4|3.12|2.32|0
1755623400000|2025-08-19 17:10:00|3.13|2.33|3.08|2.28|3.14|2.34|3.07|2.27|0
1755623700000|2025-08-19 17:15:00|3.07|2.27|3.12|2.32|3.14|2.34|3.07|2.27|0
1755624000000|2025-08-19 17:20:00|3.14|2.34|3.06|2.26|3.15|2.35|3.06|2.26|0
1755624300000|2025-08-19 17:25:00|3.05|2.25|3.03|2.23|3.06|2.26|3|2.2|0
1755624600000|2025-08-19 17:30:00|3.02|2.22|2.99|2.19|3.04|2.24|2.97|2.17|0
1755624900000|2025-08-19 17:35:00|2.98|2.18|2.99|2.19|2.99|2.19|2.97|2.17|0
1755625200000|2025-08-19 17:40:00|2.98|2.18|2.99|2.19|3.01|2.21|2.97|2.17|0
1755625500000|2025-08-19 17:45:00|2.98|2.18|3.01|2.21|3.04|2.24|2.98|2.18|0
1755625800000|2025-08-19 17:50:00|3|2.2|3.04|2.24|3.04|2.24|2.97|2.17|0
1755626100000|2025-08-19 17:55:00|3.03|2.23|3|2.2|3.04|2.24|2.98|2.18|0
1755626400000|2025-08-19 18:00:00|3.01|2.21|3.1|2.3|3.12|2.32|2.98|2.18|0
1755626700000|2025-08-19 18:05:00|3.11|2.31|2.98|2.18|3.11|2.31|2.96|2.16|0
1755627000000|2025-08-19 18:10:00|2.99|2.19|3.05|2.25|3.06|2.26|2.98|2.18|0
1755627300000|2025-08-19 18:15:00|3.04|2.24|3.08|2.28|3.08|2.28|3.02|2.22|0
1755627600000|2025-08-19 18:20:00|3.09|2.29|3.09|2.29|3.1|2.3|3.07|2.27|0
1755627900000|2025-08-19 18:25:00|3.08|2.28|3.08|2.28|3.09|2.29|3.06|2.26|0
1755628200000|2025-08-19 18:30:00|3.09|2.29|3.08|2.28|3.1|2.3|3.07|2.27|0
1755628500000|2025-08-19 18:35:00|3.09|2.29|3.09|2.29|3.1|2.3|3.07|2.27|0
1755628800000|2025-08-19 18:40:00|3.08|2.28|3.08|2.28|3.11|2.31|3.07|2.27|0
1755629100000|2025-08-19 18:45:00|3.09|2.29|3.09|2.29|3.1|2.3|3.07|2.27|0
1755629400000|2025-08-19 18:50:00|3.08|2.28|3.08|2.28|3.09|2.29|3.06|2.26|0
1755629700000|2025-08-19 18:55:00|3.07|2.27|3.05|2.25|3.09|2.29|3.01|2.21|0
1755630000000|2025-08-19 19:00:00|3.03|2.23|3.14|2.34|3.15|2.35|3.03|2.23|0
1755630300000|2025-08-19 19:05:00|3.15|2.35|3.11|2.31|3.15|2.35|3.1|2.3|0
1755630600000|2025-08-19 19:10:00|3.12|2.32|3.09|2.29|3.12|2.32|3.06|2.26|0
1755630900000|2025-08-19 19:15:00|3.08|2.28|3.09|2.29|3.1|2.3|3.07|2.27|0
1755631200000|2025-08-19 19:20:00|3.1|2.3|3.05|2.25|3.1|2.3|3.05|2.25|0
1755631500000|2025-08-19 19:25:00|3.06|2.26|3.04|2.24|3.07|2.27|3.03|2.23|0
1755631800000|2025-08-19 19:30:00|3.03|2.23|3.03|2.23|3.05|2.25|3.01|2.21|0
1755632100000|2025-08-19 19:35:00|3.04|2.24|3.06|2.26|3.07|2.27|3.03|2.23|0
1755632400000|2025-08-19 19:40:00|3.07|2.27|3.03|2.23|3.07|2.27|3.02|2.22|0
1755632700000|2025-08-19 19:45:00|3.04|2.24|3.08|2.28|3.1|2.3|3.03|2.23|0
1755633000000|2025-08-19 19:50:00|3.09|2.29|3.15|2.35|3.16|2.36|3.09|2.29|0
1755633300000|2025-08-19 19:55:00|3.16|2.36|2.98|2.18|3.16|2.36|2.98|2.18|0
1755633600000|2025-08-19 20:00:00|2.97|2.17|2.99|2.19|2.99|2.19|2.96|2.16|0
1755633900000|2025-08-19 20:05:00|3.01|2.21|3.01|2.21|3.04|2.24|3|2.2|0
1755634200000|2025-08-19 20:10:00|3.02|2.22|3.01|2.21|3.04|2.24|3.01|2.21|0
1755634500000|2025-08-19 20:15:00|3.02|2.22|2.98|2.18|3.02|2.22|2.98|2.18|0
1755634800000|2025-08-19 20:20:00|2.99|2.19|2.99|2.19|2.99|2.19|2.98|2.18|0
1755635100000|2025-08-19 20:25:00|2.98|2.18|2.98|2.18|2.99|2.19|2.97|2.17|0
1755635400000|2025-08-19 20:30:00|2.99|2.19|2.99|2.19|2.99|2.19|2.98|2.18|0
1755635700000|2025-08-19 20:35:00|3|2.2|2.99|2.19|3|2.2|2.98|2.18|0
1755636000000|2025-08-19 20:40:00|2.98|2.18|2.98|2.18|3|2.2|2.98|2.18|0
1755636300000|2025-08-19 20:45:00|2.99|2.19|3|2.2|3.01|2.21|2.99|2.19|0
1755636600000|2025-08-19 20:50:00|3.01|2.21|3.01|2.21|3.01|2.21|3|2.2|0
1755636900000|2025-08-19 20:55:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1755637200000|2025-08-19 21:00:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1755637500000|2025-08-19 21:05:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1755637800000|2025-08-19 21:10:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1755638100000|2025-08-19 21:15:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1755638700000|2025-08-19 21:25:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1755639600000|2025-08-19 21:40:00|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1755639900000|2025-08-19 21:45:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1755640200000|2025-08-19 21:50:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1755640500000|2025-08-19 21:55:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1755640800000|2025-08-19 22:00:00|3.21|2.01|3.18|1.98|3.23|2.03|3.17|1.97|0
1755641100000|2025-08-19 22:05:00|3.17|1.97|3.18|1.98|3.2|2|3.17|1.97|0
1755641400000|2025-08-19 22:10:00|3.17|1.97|3.21|2.01|3.21|2.01|3.17|1.97|0
1755641700000|2025-08-19 22:15:00|3.2|2|3.2|2|3.22|2.02|3.19|1.99|0
1755642000000|2025-08-19 22:20:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1755642300000|2025-08-19 22:25:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1755642600000|2025-08-19 22:30:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1755642900000|2025-08-19 22:35:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1755643200000|2025-08-19 22:40:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1755643500000|2025-08-19 22:45:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1755643800000|2025-08-19 22:50:00|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1755644100000|2025-08-19 22:55:00|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1755644400000|2025-08-19 23:00:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1755644700000|2025-08-19 23:05:00|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1755645000000|2025-08-19 23:10:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1755645300000|2025-08-19 23:15:00|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1755645600000|2025-08-19 23:20:00|3.23|2.03|3.26|2.06|3.28|2.08|3.22|2.02|0
1755645900000|2025-08-19 23:25:00|3.27|2.07|3.23|2.03|3.27|2.07|3.23|2.03|0
1755646200000|2025-08-19 23:30:00|3.24|2.04|3.25|2.05|3.26|2.06|3.23|2.03|0
1755646500000|2025-08-19 23:35:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1755646800000|2025-08-19 23:40:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1755647100000|2025-08-19 23:45:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1755647400000|2025-08-19 23:50:00|3.24|2.04|3.24|2.04|3.27|2.07|3.23|2.03|0
1755647700000|2025-08-19 23:55:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1755648000000|2025-08-20 00:00:00|3.25|2.05|3.25|2.05|3.27|2.07|3.24|2.04|0
1755648300000|2025-08-20 00:05:00|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1755648600000|2025-08-20 00:10:00|3.27|2.07|3.27|2.07|3.28|2.08|3.25|2.05|0
1755648900000|2025-08-20 00:15:00|3.07|2.27|3.16|2.36|3.17|2.37|3.07|2.27|0
1755649200000|2025-08-20 00:20:00|3.17|2.37|3.18|2.38|3.19|2.39|3.15|2.35|0
1755649500000|2025-08-20 00:25:00|3.19|2.39|3.16|2.36|3.19|2.39|3.13|2.33|0
1755649800000|2025-08-20 00:30:00|3.15|2.35|3.16|2.36|3.17|2.37|3.15|2.35|0
1755650100000|2025-08-20 00:35:00|3.15|2.35|3.16|2.36|3.17|2.37|3.15|2.35|0
1755650400000|2025-08-20 00:40:00|3.15|2.35|3.21|2.41|3.21|2.41|3.15|2.35|0
1755650700000|2025-08-20 00:45:00|3.2|2.4|3.18|2.38|3.21|2.41|3.16|2.36|0
1755651000000|2025-08-20 00:50:00|3.17|2.37|3.18|2.38|3.19|2.39|3.17|2.37|0
1755651300000|2025-08-20 00:55:00|3.19|2.39|3.18|2.38|3.2|2.4|3.17|2.37|0
1755651600000|2025-08-20 01:00:00|3.17|2.37|3.16|2.36|3.19|2.39|3.15|2.35|0
1755651900000|2025-08-20 01:05:00|3.15|2.35|3.18|2.38|3.18|2.38|3.15|2.35|0
1755652200000|2025-08-20 01:10:00|3.19|2.39|3.18|2.38|3.19|2.39|3.17|2.37|0
1755652500000|2025-08-20 01:15:00|3.19|2.39|3.23|2.43|3.24|2.44|3.18|2.38|0
1755652800000|2025-08-20 01:20:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1755653100000|2025-08-20 01:25:00|3.22|2.42|3.23|2.43|3.25|2.45|3.2|2.4|0
1755653400000|2025-08-20 01:30:00|3.24|2.44|3.21|2.41|3.25|2.45|3.2|2.4|0
1755653700000|2025-08-20 01:35:00|3.2|2.4|3.24|2.44|3.24|2.44|3.2|2.4|0
1755654000000|2025-08-20 01:40:00|3.26|2.46|3.23|2.43|3.27|2.47|3.22|2.42|0
1755654300000|2025-08-20 01:45:00|3.24|2.44|3.21|2.41|3.26|2.46|3.2|2.4|0
1755654600000|2025-08-20 01:50:00|3.2|2.4|3.21|2.41|3.22|2.42|3.2|2.4|0
1755654900000|2025-08-20 01:55:00|3.2|2.4|3.22|2.42|3.24|2.44|3.2|2.4|0
1755655200000|2025-08-20 02:00:00|3.23|2.43|3.28|2.48|3.29|2.49|3.23|2.43|0
1755655500000|2025-08-20 02:05:00|3.29|2.49|3.24|2.44|3.29|2.49|3.23|2.43|0
1755655800000|2025-08-20 02:10:00|3.23|2.43|3.23|2.43|3.24|2.44|3.2|2.4|0
1755656100000|2025-08-20 02:15:00|3.22|2.42|3.2|2.4|3.22|2.42|3.2|2.4|0
1755656400000|2025-08-20 02:20:00|3.21|2.41|3.2|2.4|3.22|2.42|3.2|2.4|0
1755656700000|2025-08-20 02:25:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1755657000000|2025-08-20 02:30:00|3.21|2.41|3.21|2.41|3.22|2.42|3.2|2.4|0
1755657300000|2025-08-20 02:35:00|3.2|2.4|3.21|2.41|3.21|2.41|3.2|2.4|0
1755657600000|2025-08-20 02:40:00|3.2|2.4|3.2|2.4|3.22|2.42|3.2|2.4|0
1755657900000|2025-08-20 02:45:00|3.18|2.38|3.18|2.38|3.19|2.39|3.18|2.38|0
1755658200000|2025-08-20 02:50:00|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1755658500000|2025-08-20 02:55:00|3.19|2.39|3.18|2.38|3.21|2.41|3.18|2.38|0
1755658800000|2025-08-20 03:00:00|3.19|2.39|3.21|2.41|3.22|2.42|3.18|2.38|0
1755659100000|2025-08-20 03:05:00|3.23|2.43|3.23|2.43|3.25|2.45|3.23|2.43|0
1755659400000|2025-08-20 03:10:00|3.24|2.44|3.33|2.53|3.34|2.54|3.24|2.44|0
1755659700000|2025-08-20 03:15:00|3.34|2.54|3.33|2.53|3.34|2.54|3.32|2.52|0
1755660000000|2025-08-20 03:20:00|3.34|2.54|3.33|2.53|3.34|2.54|3.32|2.52|0
1755660300000|2025-08-20 03:25:00|3.32|2.52|3.33|2.53|3.34|2.54|3.32|2.52|0
1755660600000|2025-08-20 03:30:00|3.32|2.52|3.33|2.53|3.34|2.54|3.32|2.52|0
1755660900000|2025-08-20 03:35:00|3.34|2.54|3.33|2.53|3.34|2.54|3.32|2.52|0
1755661200000|2025-08-20 03:40:00|3.34|2.54|3.36|2.56|3.36|2.56|3.32|2.52|0
1755661500000|2025-08-20 03:45:00|3.37|2.57|3.35|2.55|3.37|2.57|3.33|2.53|0
1755661800000|2025-08-20 03:50:00|3.36|2.56|3.35|2.55|3.37|2.57|3.35|2.55|0
1755662100000|2025-08-20 03:55:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1755662400000|2025-08-20 04:00:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755662700000|2025-08-20 04:05:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1755663000000|2025-08-20 04:10:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1755663300000|2025-08-20 04:15:00|3.36|2.56|3.32|2.52|3.36|2.56|3.32|2.52|0
1755663600000|2025-08-20 04:20:00|3.33|2.53|3.33|2.53|3.34|2.54|3.32|2.52|0
1755663900000|2025-08-20 04:25:00|3.32|2.52|3.3|2.5|3.33|2.53|3.3|2.5|0
1755664200000|2025-08-20 04:30:00|3.31|2.51|3.31|2.51|3.32|2.52|3.3|2.5|0
1755664500000|2025-08-20 04:35:00|3.32|2.52|3.35|2.55|3.36|2.56|3.3|2.5|0
1755664800000|2025-08-20 04:40:00|3.36|2.56|3.35|2.55|3.37|2.57|3.34|2.54|0
1755665100000|2025-08-20 04:45:00|3.34|2.54|3.36|2.56|3.36|2.56|3.34|2.54|0
1755665400000|2025-08-20 04:50:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1755665700000|2025-08-20 04:55:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1755666000000|2025-08-20 05:00:00|3.36|2.56|3.36|2.56|3.36|2.56|3.34|2.54|0
1755666300000|2025-08-20 05:05:00|3.35|2.55|3.38|2.58|3.39|2.59|3.35|2.55|0
1755666600000|2025-08-20 05:10:00|3.39|2.59|3.38|2.58|3.39|2.59|3.36|2.56|0
1755666900000|2025-08-20 05:15:00|3.37|2.57|3.39|2.59|3.39|2.59|3.37|2.57|0
1755667200000|2025-08-20 05:20:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1755667500000|2025-08-20 05:25:00|3.37|2.57|3.33|2.53|3.38|2.58|3.33|2.53|0
1755667800000|2025-08-20 05:30:00|3.34|2.54|3.36|2.56|3.36|2.56|3.32|2.52|0
1755668100000|2025-08-20 05:35:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1755668400000|2025-08-20 05:40:00|3.36|2.56|3.28|2.48|3.36|2.56|3.28|2.48|0
1755668700000|2025-08-20 05:45:00|3.27|2.47|3.28|2.48|3.29|2.49|3.27|2.47|0
1755669000000|2025-08-20 05:50:00|3.25|2.45|3.23|2.43|3.33|2.53|3.2|2.4|0
1755669300000|2025-08-20 05:55:00|3.22|2.42|3.21|2.41|3.23|2.43|3.2|2.4|0
1755669600000|2025-08-20 06:00:00|3.18|2.38|3.2|2.4|3.22|2.42|3.17|2.37|0
1755669900000|2025-08-20 06:05:00|3.21|2.41|3.21|2.41|3.22|2.42|3.2|2.4|0
1755670200000|2025-08-20 06:10:00|3.2|2.4|3.2|2.4|3.22|2.42|3.2|2.4|0
1755670500000|2025-08-20 06:15:00|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1755670800000|2025-08-20 06:20:00|3.2|2.4|3.25|2.45|3.26|2.46|3.2|2.4|0
1755671100000|2025-08-20 06:25:00|3.26|2.46|3.23|2.43|3.26|2.46|3.22|2.42|0
1755671400000|2025-08-20 06:30:00|3.22|2.42|3.21|2.41|3.23|2.43|3.19|2.39|0
1755671700000|2025-08-20 06:35:00|3.2|2.4|3.18|2.38|3.21|2.41|3.17|2.37|0
1755672000000|2025-08-20 06:40:00|3.19|2.39|3.19|2.39|3.21|2.41|3.17|2.37|0
1755672300000|2025-08-20 06:45:00|3.18|2.38|3.21|2.41|3.21|2.41|3.17|2.37|0
1755672600000|2025-08-20 06:50:00|3.22|2.42|3.18|2.38|3.22|2.42|3.17|2.37|0
1755672900000|2025-08-20 06:55:00|3.19|2.39|3.16|2.36|3.19|2.39|3.15|2.35|0
1755673200000|2025-08-20 07:00:00|3.15|2.35|3.15|2.35|3.17|2.37|3.15|2.35|0
1755673500000|2025-08-20 07:05:00|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1755673800000|2025-08-20 07:10:00|3.17|2.37|3.11|2.31|3.17|2.37|3.1|2.3|0
1755674100000|2025-08-20 07:15:00|3.12|2.32|3.1|2.3|3.14|2.34|3.1|2.3|0
1755674400000|2025-08-20 07:20:00|3.09|2.29|3.05|2.25|3.11|2.31|3.05|2.25|0
1755674700000|2025-08-20 07:25:00|3.06|2.26|3.07|2.27|3.07|2.27|3.04|2.24|0
1755675000000|2025-08-20 07:30:00|3.06|2.26|3.11|2.31|3.12|2.32|3.06|2.26|0
1755675300000|2025-08-20 07:35:00|3.12|2.32|3.11|2.31|3.12|2.32|3.1|2.3|0
1755675600000|2025-08-20 07:40:00|3.1|2.3|3.1|2.3|3.12|2.32|3.1|2.3|0
1755675900000|2025-08-20 07:45:00|3.11|2.31|3.12|2.32|3.12|2.32|3.1|2.3|0
1755676200000|2025-08-20 07:50:00|3.11|2.31|3.11|2.31|3.12|2.32|3.1|2.3|0
1755676500000|2025-08-20 07:55:00|3.1|2.3|3.11|2.31|3.12|2.32|3.1|2.3|0
1755676800000|2025-08-20 08:00:00|3.1|2.3|3.1|2.3|3.13|2.33|3.1|2.3|0
1755677100000|2025-08-20 08:05:00|3.11|2.31|3.12|2.32|3.12|2.32|3.1|2.3|0
1755677400000|2025-08-20 08:10:00|3.11|2.31|3.16|2.36|3.17|2.37|3.11|2.31|0
1755677700000|2025-08-20 08:15:00|3.17|2.37|3.14|2.34|3.17|2.37|3.14|2.34|0
1755678000000|2025-08-20 08:20:00|3.15|2.35|3.16|2.36|3.18|2.38|3.12|2.32|0
1755678300000|2025-08-20 08:25:00|3.17|2.37|3.15|2.35|3.17|2.37|3.15|2.35|0
1755678600000|2025-08-20 08:30:00|3.16|2.36|3.11|2.31|3.17|2.37|3.09|2.29|0
1755678900000|2025-08-20 08:35:00|3.1|2.3|3.11|2.31|3.11|2.31|3.08|2.28|0
1755679200000|2025-08-20 08:40:00|3.12|2.32|3.12|2.32|3.12|2.32|3.1|2.3|0
1755679500000|2025-08-20 08:45:00|3.11|2.31|3.1|2.3|3.13|2.33|3.1|2.3|0
1755679800000|2025-08-20 08:50:00|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1755680100000|2025-08-20 08:55:00|3.11|2.31|3.11|2.31|3.12|2.32|3.1|2.3|0
1755680400000|2025-08-20 09:00:00|3.1|2.3|3.12|2.32|3.13|2.33|3.08|2.28|0
1755680700000|2025-08-20 09:05:00|3.13|2.33|3.09|2.29|3.13|2.33|3.08|2.28|0
1755681000000|2025-08-20 09:10:00|3.11|2.31|3.07|2.27|3.11|2.31|3.07|2.27|0
1755681300000|2025-08-20 09:15:00|3.08|2.28|3.05|2.25|3.08|2.28|3.04|2.24|0
1755681600000|2025-08-20 09:20:00|3.06|2.26|3.06|2.26|3.06|2.26|3.05|2.25|0
1755681900000|2025-08-20 09:25:00|3.05|2.25|3.06|2.26|3.07|2.27|3.05|2.25|0
1755682200000|2025-08-20 09:30:00|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1755682500000|2025-08-20 09:35:00|3.05|2.25|3.06|2.26|3.06|2.26|3.05|2.25|0
1755682800000|2025-08-20 09:40:00|3.05|2.25|3.06|2.26|3.07|2.27|3.05|2.25|0
1755683100000|2025-08-20 09:45:00|3.05|2.25|3.05|2.25|3.06|2.26|3.04|2.24|0
1755683400000|2025-08-20 09:50:00|3.06|2.26|3.06|2.26|3.06|2.26|3.04|2.24|0
1755683700000|2025-08-20 09:55:00|3.07|2.27|3.06|2.26|3.07|2.27|3.05|2.25|0
1755684000000|2025-08-20 10:00:00|3.07|2.27|3.07|2.27|3.07|2.27|3.05|2.25|0
1755684300000|2025-08-20 10:05:00|3.06|2.26|3.05|2.25|3.07|2.27|3.05|2.25|0
1755684600000|2025-08-20 10:10:00|3.06|2.26|3|2.2|3.06|2.26|3|2.2|0
1755684900000|2025-08-20 10:15:00|2.99|2.19|3|2.2|3.01|2.21|2.99|2.19|0
1755685200000|2025-08-20 10:20:00|3.01|2.21|3.01|2.21|3.01|2.21|3|2.2|0
1755685500000|2025-08-20 10:25:00|3.02|2.22|3.02|2.22|3.02|2.22|3.01|2.21|0
1755685800000|2025-08-20 10:30:00|3.01|2.21|3.05|2.25|3.05|2.25|3.01|2.21|0
1755686100000|2025-08-20 10:35:00|3.04|2.24|3.06|2.26|3.08|2.28|3.04|2.24|0
1755686400000|2025-08-20 10:40:00|3.07|2.27|3.05|2.25|3.07|2.27|3.05|2.25|0
1755686700000|2025-08-20 10:45:00|3.04|2.24|3.03|2.23|3.04|2.24|3.02|2.22|0
1755687000000|2025-08-20 10:50:00|3|2.2|3.01|2.21|3.01|2.21|3|2.2|0
1755687300000|2025-08-20 10:55:00|3|2.2|3.01|2.21|3.01|2.21|2.99|2.19|0
1755687600000|2025-08-20 11:00:00|3|2.2|2.95|2.15|3.02|2.22|2.94|2.14|0
1755687900000|2025-08-20 11:05:00|2.96|2.16|2.97|2.17|2.97|2.17|2.95|2.15|0
1755688200000|2025-08-20 11:10:00|2.96|2.16|2.96|2.16|2.97|2.17|2.95|2.15|0
1755688500000|2025-08-20 11:15:00|2.97|2.17|2.98|2.18|3|2.2|2.97|2.17|0
1755688800000|2025-08-20 11:20:00|2.97|2.17|3|2.2|3.03|2.23|2.97|2.17|0
1755689100000|2025-08-20 11:25:00|2.99|2.19|3.04|2.24|3.04|2.24|2.98|2.18|0
1755689400000|2025-08-20 11:30:00|3.03|2.23|3.03|2.23|3.05|2.25|3.03|2.23|0
1755689700000|2025-08-20 11:35:00|3.01|2.21|3.08|2.28|3.08|2.28|3|2.2|0
1755690000000|2025-08-20 11:40:00|3.09|2.29|3.06|2.26|3.09|2.29|3.06|2.26|0
1755690300000|2025-08-20 11:45:00|3.05|2.25|3.08|2.28|3.1|2.3|3.05|2.25|0
1755690600000|2025-08-20 11:50:00|3.06|2.26|3.03|2.23|3.06|2.26|3|2.2|0
1755690900000|2025-08-20 11:55:00|3.04|2.24|3.01|2.21|3.04|2.24|3.01|2.21|0
1755691200000|2025-08-20 12:00:00|3.04|2.24|2.99|2.19|3.04|2.24|2.97|2.17|0
1755691500000|2025-08-20 12:05:00|2.98|2.18|3|2.2|3|2.2|2.98|2.18|0
1755691800000|2025-08-20 12:10:00|2.99|2.19|2.99|2.19|3|2.2|2.98|2.18|0
1755692100000|2025-08-20 12:15:00|2.98|2.18|2.98|2.18|2.99|2.19|2.98|2.18|0
1755692400000|2025-08-20 12:20:00|2.99|2.19|2.98|2.18|2.99|2.19|2.98|2.18|0
1755692700000|2025-08-20 12:25:00|2.97|2.17|3.01|2.21|3.02|2.22|2.97|2.17|0
1755693000000|2025-08-20 12:30:00|3|2.2|3.04|2.24|3.06|2.26|2.97|2.17|0
1755693300000|2025-08-20 12:35:00|3.03|2.23|3.06|2.26|3.08|2.28|3.03|2.23|0
1755693600000|2025-08-20 12:40:00|3.05|2.25|3.01|2.21|3.05|2.25|2.98|2.18|0
1755693900000|2025-08-20 12:45:00|3|2.2|2.93|2.13|3.02|2.22|2.93|2.13|0
1755694200000|2025-08-20 12:50:00|2.91|2.11|2.95|2.15|2.95|2.15|2.91|2.11|0
1755694500000|2025-08-20 12:55:00|2.96|2.16|2.96|2.16|2.97|2.17|2.94|2.14|0
1755694800000|2025-08-20 13:00:00|3.01|2.21|3.01|2.21|3.02|2.22|2.98|2.18|0
1755695100000|2025-08-20 13:05:00|3.02|2.22|3.01|2.21|3.03|2.23|3|2.2|0
1755695400000|2025-08-20 13:10:00|2.99|2.19|2.89|2.09|2.99|2.19|2.89|2.09|0
1755695700000|2025-08-20 13:15:00|2.88|2.08|2.92|2.12|2.92|2.12|2.86|2.06|0
1755696000000|2025-08-20 13:20:00|2.91|2.11|2.91|2.11|2.92|2.12|2.9|2.1|0
1755696300000|2025-08-20 13:25:00|2.92|2.12|2.92|2.12|2.92|2.12|2.92|2.12|0
1755696600000|2025-08-20 13:30:00|2.76|1.96|2.95|2.15|3.04|2.24|2.76|1.96|0
1755696900000|2025-08-20 13:35:00|2.94|2.14|2.94|2.14|2.97|2.17|2.87|2.07|0
1755697200000|2025-08-20 13:40:00|2.95|2.15|3.15|2.35|3.16|2.36|2.92|2.12|0
1755697500000|2025-08-20 13:45:00|3.16|2.36|3.19|2.39|3.22|2.42|3.13|2.33|0
1755697800000|2025-08-20 13:50:00|3.2|2.4|3.59|2.79|3.6|2.8|3.2|2.4|0
1755698100000|2025-08-20 13:55:00|3.6|2.8|3.65|2.85|3.71|2.91|3.54|2.74|0
1755698400000|2025-08-20 14:00:00|3.66|2.86|3.38|2.58|3.66|2.86|3.25|2.45|0
1755698700000|2025-08-20 14:05:00|3.39|2.59|3.7|2.9|3.78|2.98|3.38|2.58|0
1755699000000|2025-08-20 14:10:00|3.69|2.89|3.65|2.85|3.75|2.95|3.58|2.78|0
1755699300000|2025-08-20 14:15:00|3.66|2.86|3.6|2.8|3.79|2.99|3.58|2.78|0
1755699600000|2025-08-20 14:20:00|3.65|2.85|3.52|2.72|3.67|2.87|3.48|2.68|0
1755699900000|2025-08-20 14:25:00|3.53|2.73|3.7|2.9|3.7|2.9|3.47|2.67|0
1755700200000|2025-08-20 14:30:00|3.71|2.91|3.65|2.85|3.72|2.92|3.63|2.83|0
1755700500000|2025-08-20 14:35:00|3.64|2.84|3.65|2.85|3.68|2.88|3.62|2.82|0
1755700800000|2025-08-20 14:40:00|3.66|2.86|3.75|2.95|3.78|2.98|3.65|2.85|0
1755701100000|2025-08-20 14:45:00|3.74|2.94|3.8|3|3.84|3.04|3.63|2.83|0
1755701400000|2025-08-20 14:50:00|3.79|2.99|3.84|3.04|3.88|3.08|3.74|2.94|0
1755701700000|2025-08-20 14:55:00|3.82|3.02|3.85|3.05|3.87|3.07|3.74|2.94|0
1755702000000|2025-08-20 15:00:00|3.87|3.07|3.79|2.99|3.87|3.07|3.74|2.94|0
1755702300000|2025-08-20 15:05:00|3.74|2.94|3.55|2.75|3.77|2.97|3.54|2.74|0
1755702600000|2025-08-20 15:10:00|3.6|2.8|3.55|2.75|3.66|2.86|3.53|2.73|0
1755702900000|2025-08-20 15:15:00|3.54|2.74|3.45|2.65|3.55|2.75|3.43|2.63|0
1755703200000|2025-08-20 15:20:00|3.44|2.64|3.36|2.56|3.47|2.67|3.35|2.55|0
1755703500000|2025-08-20 15:25:00|3.35|2.55|3.45|2.65|3.48|2.68|3.35|2.55|0
1755703800000|2025-08-20 15:30:00|3.46|2.66|3.37|2.57|3.47|2.67|3.35|2.55|0
1755704100000|2025-08-20 15:35:00|3.38|2.58|3.47|2.67|3.47|2.67|3.37|2.57|0
1755704400000|2025-08-20 15:40:00|3.48|2.68|3.38|2.58|3.48|2.68|3.35|2.55|0
1755704700000|2025-08-20 15:45:00|3.37|2.57|3.45|2.65|3.46|2.66|3.36|2.56|0
1755705000000|2025-08-20 15:50:00|3.46|2.66|3.55|2.75|3.57|2.77|3.44|2.64|0
1755705300000|2025-08-20 15:55:00|3.54|2.74|3.55|2.75|3.58|2.78|3.53|2.73|0
1755705600000|2025-08-20 16:00:00|3.56|2.76|3.44|2.64|3.56|2.76|3.38|2.58|0
1755705900000|2025-08-20 16:05:00|3.45|2.65|3.46|2.66|3.47|2.67|3.42|2.62|0
1755706200000|2025-08-20 16:10:00|3.47|2.67|3.38|2.58|3.47|2.67|3.38|2.58|0
1755706500000|2025-08-20 16:15:00|3.37|2.57|3.35|2.55|3.39|2.59|3.32|2.52|0
1755706800000|2025-08-20 16:20:00|3.36|2.56|3.28|2.48|3.38|2.58|3.26|2.46|0
1755707100000|2025-08-20 16:25:00|3.27|2.47|3.24|2.44|3.3|2.5|3.24|2.44|0
1755707400000|2025-08-20 16:30:00|3.26|2.46|3.28|2.48|3.33|2.53|3.26|2.46|0
1755707700000|2025-08-20 16:35:00|3.29|2.49|3.34|2.54|3.38|2.58|3.26|2.46|0
1755708000000|2025-08-20 16:40:00|3.36|2.56|3.32|2.52|3.38|2.58|3.3|2.5|0
1755708300000|2025-08-20 16:45:00|3.31|2.51|3.35|2.55|3.37|2.57|3.28|2.48|0
1755708600000|2025-08-20 16:50:00|3.34|2.54|3.36|2.56|3.39|2.59|3.33|2.53|0
1755708900000|2025-08-20 16:55:00|3.37|2.57|3.37|2.57|3.42|2.62|3.34|2.54|0
1755709200000|2025-08-20 17:00:00|3.38|2.58|3.3|2.5|3.39|2.59|3.28|2.48|0
1755709500000|2025-08-20 17:05:00|3.31|2.51|3.23|2.43|3.38|2.58|3.23|2.43|0
1755709800000|2025-08-20 17:10:00|3.24|2.44|3.29|2.49|3.3|2.5|3.23|2.43|0
1755710100000|2025-08-20 17:15:00|3.28|2.48|3.24|2.44|3.29|2.49|3.23|2.43|0
1755710400000|2025-08-20 17:20:00|3.25|2.45|3.23|2.43|3.27|2.47|3.18|2.38|0
1755710700000|2025-08-20 17:25:00|3.24|2.44|3.23|2.43|3.27|2.47|3.22|2.42|0
1755711000000|2025-08-20 17:30:00|3.24|2.44|3.14|2.34|3.24|2.44|3.12|2.32|0
1755711300000|2025-08-20 17:35:00|3.15|2.35|3.16|2.36|3.19|2.39|3.12|2.32|0
1755711600000|2025-08-20 17:40:00|3.17|2.37|3.13|2.33|3.17|2.37|3.12|2.32|0
1755711900000|2025-08-20 17:45:00|3.12|2.32|3.07|2.27|3.13|2.33|3.04|2.24|0
1755712200000|2025-08-20 17:50:00|3.06|2.26|2.97|2.37|3.1|2.39|2.95|2.26|0
1755712500000|2025-08-20 17:55:00|2.96|2.36|2.93|2.33|3|2.4|2.93|2.33|0
1755712800000|2025-08-20 18:00:00|3.04|2.44|3.06|2.46|3.14|2.54|2.91|2.31|0
1755713100000|2025-08-20 18:05:00|3.07|2.47|3.07|2.47|3.12|2.52|3.05|2.45|0
1755713400000|2025-08-20 18:10:00|3.08|2.48|3.11|2.51|3.11|2.51|3.05|2.45|0
1755713700000|2025-08-20 18:15:00|3.12|2.52|3.1|2.5|3.15|2.55|3.05|2.45|0
1755714000000|2025-08-20 18:20:00|3.09|2.49|3.03|2.43|3.11|2.51|3.02|2.42|0
1755714300000|2025-08-20 18:25:00|3.04|2.44|3.03|2.43|3.06|2.46|3|2.4|0
1755714600000|2025-08-20 18:30:00|3.02|2.42|3|2.4|3.05|2.45|2.99|2.39|0
1755714900000|2025-08-20 18:35:00|3.01|2.41|2.97|2.37|3.05|2.45|2.96|2.36|0
1755715200000|2025-08-20 18:40:00|2.96|2.36|2.93|2.33|2.96|2.36|2.91|2.31|0
1755715500000|2025-08-20 18:45:00|2.92|2.32|2.86|2.26|2.94|2.34|2.84|2.24|0
1755715800000|2025-08-20 18:50:00|2.87|2.27|2.89|2.29|2.9|2.3|2.85|2.25|0
1755716100000|2025-08-20 18:55:00|2.88|2.28|2.88|2.28|2.9|2.3|2.86|2.26|0
1755716400000|2025-08-20 19:00:00|2.87|2.27|2.88|2.28|2.91|2.31|2.86|2.26|0
1755716700000|2025-08-20 19:05:00|2.87|2.27|2.84|2.24|2.89|2.29|2.83|2.23|0
1755717000000|2025-08-20 19:10:00|2.83|2.23|2.79|2.19|2.84|2.24|2.77|2.17|0
1755717300000|2025-08-20 19:15:00|2.78|2.18|2.79|2.19|2.8|2.2|2.76|2.16|0
1755717600000|2025-08-20 19:20:00|2.78|2.18|2.74|2.14|2.79|2.19|2.72|2.12|0
1755717900000|2025-08-20 19:25:00|2.75|2.15|2.76|2.16|2.78|2.18|2.73|2.13|0
1755718200000|2025-08-20 19:30:00|2.77|2.17|2.69|2.09|2.77|2.17|2.69|2.09|0
1755718500000|2025-08-20 19:35:00|2.68|2.08|2.74|2.14|2.75|2.15|2.68|2.08|0
1755718800000|2025-08-20 19:40:00|2.73|2.13|2.73|2.13|2.75|2.15|2.72|2.12|0
1755719100000|2025-08-20 19:45:00|2.71|2.11|2.69|2.09|2.74|2.14|2.68|2.08|0
1755719400000|2025-08-20 19:50:00|2.7|2.1|2.72|2.12|2.75|2.15|2.68|2.08|0
1755719700000|2025-08-20 19:55:00|2.71|2.11|2.74|2.14|2.76|2.16|2.63|2.03|0
1755720000000|2025-08-20 20:00:00|2.72|2.12|2.73|2.13|2.76|2.16|2.71|2.11|0
1755720300000|2025-08-20 20:05:00|2.74|2.14|2.72|2.12|2.75|2.15|2.71|2.11|0
1755720600000|2025-08-20 20:10:00|2.71|2.11|2.71|2.11|2.73|2.13|2.7|2.1|0
1755720900000|2025-08-20 20:15:00|2.69|2.09|2.69|2.09|2.7|2.1|2.69|2.09|0
1755721200000|2025-08-20 20:20:00|2.68|2.08|2.69|2.09|2.7|2.1|2.68|2.08|0
1755721500000|2025-08-20 20:25:00|2.7|2.1|2.68|2.08|2.7|2.1|2.68|2.08|0
1755721800000|2025-08-20 20:30:00|2.69|2.09|2.69|2.09|2.69|2.09|2.68|2.08|0
1755722100000|2025-08-20 20:35:00|2.68|2.08|2.69|2.09|2.69|2.09|2.68|2.08|0
1755722400000|2025-08-20 20:40:00|2.68|2.08|2.69|2.09|2.69|2.09|2.68|2.08|0
1755722700000|2025-08-20 20:45:00|2.68|2.08|2.69|2.09|2.7|2.1|2.68|2.08|0
1755723000000|2025-08-20 20:50:00|2.68|2.08|2.69|2.09|2.69|2.09|2.68|2.08|0
1755723300000|2025-08-20 20:55:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1755723600000|2025-08-20 21:00:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1755723900000|2025-08-20 21:05:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1755724200000|2025-08-20 21:10:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1755725400000|2025-08-20 21:30:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1755727200000|2025-08-20 22:00:00|2.97|1.77|2.96|1.76|2.98|1.78|2.94|1.74|0
1755727500000|2025-08-20 22:05:00|2.97|1.77|2.97|1.77|2.98|1.78|2.95|1.75|0
1755727800000|2025-08-20 22:10:00|2.96|1.76|2.99|1.79|2.99|1.79|2.96|1.76|0
1755728100000|2025-08-20 22:15:00|2.98|1.78|3.01|1.81|3.01|1.81|2.98|1.78|0
1755728400000|2025-08-20 22:20:00|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1755728700000|2025-08-20 22:25:00|2.99|1.79|2.98|1.78|3|1.8|2.98|1.78|0
1755729000000|2025-08-20 22:30:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1755729300000|2025-08-20 22:35:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1755729600000|2025-08-20 22:40:00|3.01|1.81|3|1.8|3.01|1.81|2.99|1.79|0
1755729900000|2025-08-20 22:45:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1755730200000|2025-08-20 22:50:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1755730500000|2025-08-20 22:55:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1755730800000|2025-08-20 23:00:00|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1755731100000|2025-08-20 23:05:00|2.99|1.79|2.98|1.78|3.01|1.81|2.98|1.78|0
1755731400000|2025-08-20 23:10:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1755731700000|2025-08-20 23:15:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1755732000000|2025-08-20 23:20:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1755732300000|2025-08-20 23:25:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1755732600000|2025-08-20 23:30:00|3.01|1.81|3.01|1.81|3.02|1.82|3|1.8|0
1755732900000|2025-08-20 23:35:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1755733200000|2025-08-20 23:40:00|3.01|1.81|3|1.8|3.01|1.81|2.99|1.79|0
1755733500000|2025-08-20 23:45:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1755733800000|2025-08-20 23:50:00|3|1.8|2.98|1.78|3.01|1.81|2.98|1.78|0
1755734100000|2025-08-20 23:55:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1755734400000|2025-08-21 00:00:00|2.99|1.79|3|1.8|3.01|1.81|2.98|1.78|0
1755734700000|2025-08-21 00:05:00|2.99|1.79|3|1.8|3.01|1.81|2.98|1.78|0
1755735000000|2025-08-21 00:10:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1755735300000|2025-08-21 00:15:00|2.99|1.79|2.72|2.12|3|2.12|2.68|1.79|0
1755735600000|2025-08-21 00:20:00|2.74|2.14|2.76|2.16|2.77|2.17|2.74|2.14|0
1755735900000|2025-08-21 00:25:00|2.77|2.17|2.76|2.16|2.8|2.2|2.75|2.15|0
1755736200000|2025-08-21 00:30:00|2.75|2.15|2.71|2.11|2.77|2.17|2.7|2.1|0
1755736500000|2025-08-21 00:35:00|2.72|2.12|2.69|2.09|2.72|2.12|2.68|2.08|0
1755736800000|2025-08-21 00:40:00|2.68|2.08|2.69|2.09|2.7|2.1|2.68|2.08|0
1755737100000|2025-08-21 00:45:00|2.7|2.1|2.71|2.11|2.73|2.13|2.69|2.09|0
1755737400000|2025-08-21 00:50:00|2.72|2.12|2.73|2.13|2.77|2.17|2.7|2.1|0
1755737700000|2025-08-21 00:55:00|2.74|2.14|2.72|2.12|2.74|2.14|2.71|2.11|0
1755738000000|2025-08-21 01:00:00|2.74|2.14|2.74|2.14|2.76|2.16|2.71|2.11|0
1755738300000|2025-08-21 01:05:00|2.73|2.13|2.74|2.14|2.77|2.17|2.73|2.13|0
1755738600000|2025-08-21 01:10:00|2.73|2.13|2.74|2.14|2.77|2.17|2.73|2.13|0
1755738900000|2025-08-21 01:15:00|2.73|2.13|2.73|2.13|2.75|2.15|2.73|2.13|0
1755739200000|2025-08-21 01:20:00|2.74|2.14|2.74|2.14|2.74|2.14|2.73|2.13|0
1755739500000|2025-08-21 01:25:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1755739800000|2025-08-21 01:30:00|2.7|2.1|2.71|2.11|2.72|2.12|2.7|2.1|0
1755740100000|2025-08-21 01:35:00|2.72|2.12|2.72|2.12|2.72|2.12|2.7|2.1|0
1755740400000|2025-08-21 01:40:00|2.71|2.11|2.69|2.09|2.72|2.12|2.69|2.09|0
1755740700000|2025-08-21 01:45:00|2.68|2.08|2.69|2.09|2.7|2.1|2.68|2.08|0
1755741000000|2025-08-21 01:50:00|2.68|2.08|2.69|2.09|2.7|2.1|2.68|2.08|0
1755741300000|2025-08-21 01:55:00|2.68|2.08|2.62|2.02|2.69|2.09|2.6|2|0
1755741600000|2025-08-21 02:00:00|2.61|2.01|2.59|1.99|2.62|2.02|2.59|1.99|0
1755741900000|2025-08-21 02:05:00|2.58|1.98|2.62|2.02|2.63|2.03|2.58|1.98|0
1755742200000|2025-08-21 02:10:00|2.61|2.01|2.56|1.96|2.62|2.02|2.56|1.96|0
1755742500000|2025-08-21 02:15:00|2.57|1.97|2.56|1.96|2.57|1.97|2.55|1.95|0
1755742800000|2025-08-21 02:20:00|2.57|1.97|2.57|1.97|2.57|1.97|2.56|1.96|0
1755743100000|2025-08-21 02:25:00|2.56|1.96|2.54|1.94|2.57|1.97|2.54|1.94|0
1755743400000|2025-08-21 02:30:00|2.55|1.95|2.54|1.94|2.55|1.95|2.53|1.93|0
1755743700000|2025-08-21 02:35:00|2.55|1.95|2.54|1.94|2.55|1.95|2.53|1.93|0
1755744000000|2025-08-21 02:40:00|2.55|1.95|2.54|1.94|2.55|1.95|2.54|1.94|0
1755744300000|2025-08-21 02:45:00|2.55|1.95|2.54|1.94|2.55|1.95|2.53|1.93|0
1755744600000|2025-08-21 02:50:00|2.53|1.93|2.54|1.94|2.55|1.95|2.53|1.93|0
1755744900000|2025-08-21 02:55:00|2.55|1.95|2.54|1.94|2.55|1.95|2.54|1.94|0
1755745500000|2025-08-21 03:05:00|2.55|1.95|2.49|1.89|2.55|1.95|2.49|1.89|0
1755745800000|2025-08-21 03:10:00|2.5|1.9|2.49|1.89|2.5|1.9|2.49|1.89|0
1755746100000|2025-08-21 03:15:00|2.5|1.9|2.49|1.89|2.5|1.9|2.49|1.89|0
1755746400000|2025-08-21 03:20:00|2.5|1.9|2.54|1.94|2.55|1.95|2.49|1.89|0
1755746700000|2025-08-21 03:25:00|2.53|1.93|2.54|1.94|2.54|1.94|2.53|1.93|0
1755747000000|2025-08-21 03:30:00|2.53|1.93|2.54|1.94|2.55|1.95|2.53|1.93|0
1755747300000|2025-08-21 03:35:00|2.53|1.93|2.54|1.94|2.55|1.95|2.53|1.93|0
1755747600000|2025-08-21 03:40:00|2.55|1.95|2.54|1.94|2.55|1.95|2.54|1.94|0
1755747900000|2025-08-21 03:45:00|2.55|1.95|2.54|1.94|2.55|1.95|2.54|1.94|0
1755748200000|2025-08-21 03:50:00|2.53|1.93|2.57|1.97|2.57|1.97|2.53|1.93|0
1755748800000|2025-08-21 04:00:00|2.58|1.98|2.59|1.99|2.6|2|2.57|1.97|0
1755749100000|2025-08-21 04:05:00|2.6|2|2.59|1.99|2.6|2|2.59|1.99|0
1755749400000|2025-08-21 04:10:00|2.6|2|2.61|2.01|2.62|2.02|2.6|2|0
1755749700000|2025-08-21 04:15:00|2.62|2.02|2.58|1.98|2.62|2.02|2.56|1.96|0
1755750000000|2025-08-21 04:20:00|2.57|1.97|2.56|1.96|2.59|1.99|2.56|1.96|0
1755750300000|2025-08-21 04:25:00|2.57|1.97|2.56|1.96|2.57|1.97|2.56|1.96|0
1755750600000|2025-08-21 04:30:00|2.57|1.97|2.56|1.96|2.59|1.99|2.56|1.96|0
1755750900000|2025-08-21 04:35:00|2.57|1.97|2.57|1.97|2.57|1.97|2.56|1.96|0
1755751200000|2025-08-21 04:40:00|2.59|1.99|2.57|1.97|2.6|2|2.57|1.97|0
1755751500000|2025-08-21 04:45:00|2.56|1.96|2.57|1.97|2.58|1.98|2.56|1.96|0
1755752100000|2025-08-21 04:55:00|2.56|1.96|2.59|1.99|2.6|2|2.56|1.96|0
1755752400000|2025-08-21 05:00:00|2.58|1.98|2.57|1.97|2.59|1.99|2.56|1.96|0
1755752700000|2025-08-21 05:05:00|2.56|1.96|2.62|2.02|2.63|2.03|2.56|1.96|0
1755753000000|2025-08-21 05:10:00|2.61|2.01|2.61|2.01|2.62|2.02|2.61|2.01|0
1755753300000|2025-08-21 05:15:00|2.62|2.02|2.62|2.02|2.62|2.02|2.6|2|0
1755753600000|2025-08-21 05:20:00|2.61|2.01|2.56|1.96|2.62|2.02|2.56|1.96|0
1755753900000|2025-08-21 05:25:00|2.57|1.97|2.57|1.97|2.57|1.97|2.55|1.95|0
1755754200000|2025-08-21 05:30:00|2.59|1.99|2.62|2.02|2.62|2.02|2.59|1.99|0
1755754500000|2025-08-21 05:35:00|2.61|2.01|2.62|2.02|2.63|2.03|2.61|2.01|0
1755754800000|2025-08-21 05:40:00|2.61|2.01|2.62|2.02|2.62|2.02|2.61|2.01|0
1755755100000|2025-08-21 05:45:00|2.61|2.01|2.61|2.01|2.62|2.02|2.61|2.01|0
1755755400000|2025-08-21 05:50:00|2.62|2.02|2.57|1.97|2.62|2.02|2.56|1.96|0
1755755700000|2025-08-21 05:55:00|2.59|1.99|2.54|1.94|2.59|1.99|2.54|1.94|0
1755756000000|2025-08-21 06:00:00|2.53|1.93|2.54|1.94|2.55|1.95|2.53|1.93|0
1755756300000|2025-08-21 06:05:00|2.55|1.95|2.54|1.94|2.57|1.97|2.53|1.93|0
1755756600000|2025-08-21 06:10:00|2.53|1.93|2.51|1.91|2.54|1.94|2.51|1.91|0
1755756900000|2025-08-21 06:15:00|2.52|1.92|2.49|1.89|2.52|1.92|2.48|1.88|0
1755757200000|2025-08-21 06:20:00|2.5|1.9|2.49|1.89|2.5|1.9|2.47|1.87|0
1755757500000|2025-08-21 06:25:00|2.5|1.9|2.49|1.89|2.51|1.91|2.48|1.88|0
1755757800000|2025-08-21 06:30:00|2.5|1.9|2.49|1.89|2.5|1.9|2.48|1.88|0
1755758100000|2025-08-21 06:35:00|2.48|1.88|2.49|1.89|2.5|1.9|2.48|1.88|0
1755758400000|2025-08-21 06:40:00|2.5|1.9|2.49|1.89|2.5|1.9|2.49|1.89|0
1755758700000|2025-08-21 06:45:00|2.5|1.9|2.49|1.89|2.5|1.9|2.49|1.89|0
1755759000000|2025-08-21 06:50:00|2.5|1.9|2.49|1.89|2.5|1.9|2.49|1.89|0
1755759300000|2025-08-21 06:55:00|2.5|1.9|2.47|1.87|2.5|1.9|2.46|1.86|0
1755759600000|2025-08-21 07:00:00|2.48|1.88|2.52|1.92|2.55|1.95|2.48|1.88|0
1755759900000|2025-08-21 07:05:00|2.51|1.91|2.53|1.93|2.53|1.93|2.51|1.91|0
1755760200000|2025-08-21 07:10:00|2.52|1.92|2.52|1.92|2.55|1.95|2.52|1.92|0
1755760500000|2025-08-21 07:15:00|2.51|1.91|2.57|1.97|2.57|1.97|2.51|1.91|0
1755760800000|2025-08-21 07:20:00|2.56|1.96|2.57|1.97|2.58|1.98|2.56|1.96|0
1755761100000|2025-08-21 07:25:00|2.56|1.96|2.56|1.96|2.59|1.99|2.56|1.96|0
1755761400000|2025-08-21 07:30:00|2.59|1.99|2.57|1.97|2.6|2|2.56|1.96|0
1755761700000|2025-08-21 07:35:00|2.56|1.96|2.54|1.94|2.57|1.97|2.54|1.94|0
1755762000000|2025-08-21 07:40:00|2.55|1.95|2.57|1.97|2.58|1.98|2.54|1.94|0
1755762300000|2025-08-21 07:45:00|2.56|1.96|2.54|1.94|2.58|1.98|2.54|1.94|0
1755762600000|2025-08-21 07:50:00|2.53|1.93|2.54|1.94|2.56|1.96|2.53|1.93|0
1755762900000|2025-08-21 07:55:00|2.53|1.93|2.54|1.94|2.56|1.96|2.53|1.93|0
1755763200000|2025-08-21 08:00:00|2.55|1.95|2.54|1.94|2.57|1.97|2.53|1.93|0
1755763500000|2025-08-21 08:05:00|2.55|1.95|2.55|1.95|2.55|1.95|2.53|1.93|0
1755763800000|2025-08-21 08:10:00|2.54|1.94|2.54|1.94|2.57|1.97|2.53|1.93|0
1755764100000|2025-08-21 08:15:00|2.55|1.95|2.59|1.99|2.61|2.01|2.54|1.94|0
1755764400000|2025-08-21 08:20:00|2.58|1.98|2.59|1.99|2.6|2|2.58|1.98|0
1755764700000|2025-08-21 08:25:00|2.58|1.98|2.57|1.97|2.6|2|2.57|1.97|0
1755765000000|2025-08-21 08:30:00|2.56|1.96|2.59|1.99|2.6|2|2.54|1.94|0
1755765300000|2025-08-21 08:35:00|2.57|1.97|2.56|1.96|2.59|1.99|2.56|1.96|0
1755765600000|2025-08-21 08:40:00|2.57|1.97|2.59|1.99|2.59|1.99|2.56|1.96|0
1755765900000|2025-08-21 08:45:00|2.6|2|2.59|1.99|2.61|2.01|2.58|1.98|0
1755766200000|2025-08-21 08:50:00|2.6|2|2.62|2.02|2.63|2.03|2.59|1.99|0
1755766500000|2025-08-21 08:55:00|2.63|2.03|2.64|2.04|2.66|2.06|2.61|2.01|0
1755766800000|2025-08-21 09:00:00|2.63|2.03|2.65|2.05|2.68|2.08|2.63|2.03|0
1755767100000|2025-08-21 09:05:00|2.64|2.04|2.65|2.05|2.68|2.08|2.63|2.03|0
1755767400000|2025-08-21 09:10:00|2.64|2.04|2.64|2.04|2.66|2.06|2.63|2.03|0
1755767700000|2025-08-21 09:15:00|2.63|2.03|2.65|2.05|2.65|2.05|2.63|2.03|0
1755768000000|2025-08-21 09:20:00|2.64|2.04|2.63|2.03|2.65|2.05|2.63|2.03|0
1755768300000|2025-08-21 09:25:00|2.64|2.04|2.64|2.04|2.65|2.05|2.63|2.03|0
1755768900000|2025-08-21 09:35:00|2.63|2.03|2.64|2.04|2.65|2.05|2.63|2.03|0
1755769200000|2025-08-21 09:40:00|2.63|2.03|2.64|2.04|2.64|2.04|2.63|2.03|0
1755769500000|2025-08-21 09:45:00|2.61|2.01|2.62|2.02|2.65|2.05|2.61|2.01|0
1755769800000|2025-08-21 09:50:00|2.61|2.01|2.64|2.04|2.65|2.05|2.61|2.01|0
1755770100000|2025-08-21 09:55:00|2.65|2.05|2.66|2.06|2.66|2.06|2.64|2.04|0
1755770400000|2025-08-21 10:00:00|2.64|2.04|2.69|2.09|2.7|2.1|2.63|2.03|0
1755770700000|2025-08-21 10:05:00|2.68|2.08|2.69|2.09|2.7|2.1|2.66|2.06|0
1755771000000|2025-08-21 10:10:00|2.7|2.1|2.7|2.1|2.7|2.1|2.69|2.09|0
1755771300000|2025-08-21 10:15:00|2.69|2.09|2.72|2.12|2.72|2.12|2.69|2.09|0
1755771600000|2025-08-21 10:20:00|2.73|2.13|2.69|2.09|2.75|2.15|2.69|2.09|0
1755771900000|2025-08-21 10:25:00|2.7|2.1|2.69|2.09|2.7|2.1|2.68|2.08|0
1755772200000|2025-08-21 10:30:00|2.7|2.1|2.69|2.09|2.71|2.11|2.68|2.08|0
1755772500000|2025-08-21 10:35:00|2.68|2.08|2.69|2.09|2.7|2.1|2.68|2.08|0
1755772800000|2025-08-21 10:40:00|2.68|2.08|2.69|2.09|2.7|2.1|2.68|2.08|0
1755773100000|2025-08-21 10:45:00|2.7|2.1|2.69|2.09|2.7|2.1|2.69|2.09|0
1755773400000|2025-08-21 10:50:00|2.7|2.1|2.69|2.09|2.7|2.1|2.67|2.07|0
1755773700000|2025-08-21 10:55:00|2.7|2.1|2.69|2.09|2.7|2.1|2.68|2.08|0
1755774000000|2025-08-21 11:00:00|2.68|2.08|2.69|2.09|2.71|2.11|2.65|2.05|0
1755774300000|2025-08-21 11:05:00|2.68|2.08|2.67|2.07|2.68|2.08|2.66|2.06|0
1755774600000|2025-08-21 11:10:00|2.66|2.06|2.69|2.09|2.7|2.1|2.65|2.05|0
1755774900000|2025-08-21 11:15:00|2.68|2.08|2.7|2.1|2.7|2.1|2.68|2.08|0
1755775200000|2025-08-21 11:20:00|2.69|2.09|2.68|2.08|2.7|2.1|2.66|2.06|0
1755775500000|2025-08-21 11:25:00|2.69|2.09|2.68|2.08|2.7|2.1|2.66|2.06|0
1755775800000|2025-08-21 11:30:00|2.69|2.09|2.69|2.09|2.69|2.09|2.66|2.06|0
1755776100000|2025-08-21 11:35:00|2.68|2.08|2.69|2.09|2.72|2.12|2.68|2.08|0
1755776400000|2025-08-21 11:40:00|2.68|2.08|2.74|2.14|2.74|2.14|2.68|2.08|0
1755776700000|2025-08-21 11:45:00|2.72|2.12|2.73|2.13|2.76|2.16|2.72|2.12|0
1755777000000|2025-08-21 11:50:00|2.74|2.14|2.74|2.14|2.75|2.15|2.72|2.12|0
1755777300000|2025-08-21 11:55:00|2.75|2.15|2.73|2.13|2.75|2.15|2.72|2.12|0
1755777600000|2025-08-21 12:00:00|2.76|2.16|2.78|2.18|2.8|2.2|2.75|2.15|0
1755777900000|2025-08-21 12:05:00|2.79|2.19|2.78|2.18|2.8|2.2|2.78|2.18|0
1755778200000|2025-08-21 12:10:00|2.79|2.19|2.84|2.24|2.84|2.24|2.79|2.19|0
1755778500000|2025-08-21 12:15:00|2.85|2.25|2.88|2.28|2.9|2.3|2.83|2.23|0
1755778800000|2025-08-21 12:20:00|2.89|2.29|2.83|2.23|2.9|2.3|2.83|2.23|0
1755779100000|2025-08-21 12:25:00|2.84|2.24|2.83|2.23|2.85|2.25|2.82|2.22|0
1755779400000|2025-08-21 12:30:00|2.85|2.25|2.79|2.19|2.85|2.25|2.76|2.16|0
1755779700000|2025-08-21 12:35:00|2.8|2.2|2.84|2.24|2.84|2.24|2.79|2.19|0
1755780000000|2025-08-21 12:40:00|2.85|2.25|2.87|2.27|2.87|2.27|2.82|2.22|0
1755780300000|2025-08-21 12:45:00|2.89|2.29|2.89|2.29|2.9|2.3|2.88|2.28|0
1755780600000|2025-08-21 12:50:00|2.9|2.3|2.9|2.3|2.93|2.33|2.87|2.27|0
1755780900000|2025-08-21 12:55:00|2.91|2.31|2.9|2.3|2.92|2.32|2.9|2.3|0
1755781200000|2025-08-21 13:00:00|2.91|2.31|2.89|2.29|2.92|2.32|2.88|2.28|0
1755781500000|2025-08-21 13:05:00|2.92|2.32|2.86|2.26|2.92|2.32|2.85|2.25|0
1755781800000|2025-08-21 13:10:00|2.87|2.27|2.86|2.26|2.88|2.28|2.86|2.26|0
1755782100000|2025-08-21 13:15:00|2.87|2.27|2.86|2.26|2.88|2.28|2.84|2.24|0
1755782400000|2025-08-21 13:20:00|2.85|2.25|2.86|2.26|2.87|2.27|2.85|2.25|0
1755782700000|2025-08-21 13:25:00|2.87|2.27|2.86|2.26|2.87|2.27|2.86|2.26|0
1755783000000|2025-08-21 13:30:00|2.8|2.2|2.86|2.26|2.92|2.32|2.8|2.2|0
1755783300000|2025-08-21 13:35:00|2.87|2.27|2.83|2.23|2.91|2.31|2.82|2.22|0
1755783600000|2025-08-21 13:40:00|2.84|2.24|2.89|2.29|2.95|2.35|2.84|2.24|0
1755783900000|2025-08-21 13:45:00|2.54|1.94|2.92|2.32|3.13|2.53|2.52|1.92|0
1755784200000|2025-08-21 13:50:00|2.94|2.34|2.96|2.36|3.02|2.42|2.89|2.29|0
1755784500000|2025-08-21 13:55:00|2.97|2.37|3.03|2.43|3.04|2.44|2.95|2.35|0
1755784800000|2025-08-21 14:00:00|3.01|2.41|2.86|2.26|3.1|2.5|2.82|2.22|0
1755785100000|2025-08-21 14:05:00|2.83|2.23|2.84|2.24|2.86|2.26|2.79|2.19|0
1755785400000|2025-08-21 14:10:00|2.85|2.25|2.87|2.27|2.9|2.3|2.82|2.22|0
1755785700000|2025-08-21 14:15:00|2.86|2.26|2.79|2.19|2.88|2.28|2.76|2.16|0
1755786000000|2025-08-21 14:20:00|2.8|2.2|2.75|2.15|2.82|2.22|2.75|2.15|0
1755786300000|2025-08-21 14:25:00|2.74|2.14|2.72|2.12|2.8|2.2|2.71|2.11|0
1755786600000|2025-08-21 14:30:00|2.73|2.13|2.79|2.19|2.81|2.21|2.71|2.11|0
1755786900000|2025-08-21 14:35:00|2.8|2.2|2.89|2.29|2.89|2.29|2.78|2.18|0
1755787200000|2025-08-21 14:40:00|2.88|2.28|2.78|2.18|2.91|2.31|2.78|2.18|0
1755787500000|2025-08-21 14:45:00|2.79|2.19|2.8|2.2|2.85|2.25|2.73|2.13|0
1755787800000|2025-08-21 14:50:00|2.79|2.19|2.74|2.14|2.8|2.2|2.72|2.12|0
1755788100000|2025-08-21 14:55:00|2.75|2.15|2.69|2.09|2.76|2.16|2.67|2.07|0
1755788400000|2025-08-21 15:00:00|2.68|2.08|2.75|2.15|2.75|2.15|2.67|2.07|0
1755788700000|2025-08-21 15:05:00|2.76|2.16|2.76|2.16|2.78|2.18|2.73|2.13|0
1755789000000|2025-08-21 15:10:00|2.75|2.15|2.93|2.33|2.95|2.35|2.74|2.14|0
1755789300000|2025-08-21 15:15:00|2.94|2.34|2.82|2.22|2.96|2.36|2.82|2.22|0
1755789600000|2025-08-21 15:20:00|2.83|2.23|2.74|2.14|2.86|2.26|2.71|2.11|0
1755789900000|2025-08-21 15:25:00|2.75|2.15|2.8|2.2|2.84|2.24|2.75|2.15|0
1755790200000|2025-08-21 15:30:00|2.78|2.18|2.75|2.15|2.81|2.21|2.73|2.13|0
1755790500000|2025-08-21 15:35:00|2.74|2.14|2.74|2.14|2.75|2.15|2.72|2.12|0
1755790800000|2025-08-21 15:40:00|2.73|2.13|2.74|2.14|2.76|2.16|2.71|2.11|0
1755791100000|2025-08-21 15:45:00|2.75|2.15|2.81|2.21|2.81|2.21|2.74|2.14|0
1755791400000|2025-08-21 15:50:00|2.82|2.22|2.89|2.29|2.91|2.31|2.8|2.2|0
1755791700000|2025-08-21 15:55:00|2.88|2.28|2.93|2.33|2.96|2.36|2.88|2.28|0
1755792000000|2025-08-21 16:00:00|2.94|2.34|2.98|2.38|3.01|2.41|2.93|2.33|0
1755792300000|2025-08-21 16:05:00|2.97|2.37|2.95|2.35|2.99|2.39|2.93|2.33|0
1755792600000|2025-08-21 16:10:00|2.94|2.34|2.94|2.34|3|2.4|2.9|2.3|0
1755792900000|2025-08-21 16:15:00|2.93|2.33|2.91|2.31|2.94|2.34|2.89|2.29|0
1755793200000|2025-08-21 16:20:00|2.92|2.32|2.94|2.34|2.95|2.35|2.9|2.3|0
1755793500000|2025-08-21 16:25:00|2.93|2.33|3.03|2.43|3.04|2.44|2.93|2.33|0
1755793800000|2025-08-21 16:30:00|3.02|2.42|3.03|2.43|3.05|2.45|2.95|2.35|0
1755794100000|2025-08-21 16:35:00|3.04|2.44|2.97|2.37|3.06|2.46|2.96|2.36|0
1755794400000|2025-08-21 16:40:00|2.96|2.36|2.99|2.39|3|2.4|2.95|2.35|0
1755794700000|2025-08-21 16:45:00|2.98|2.38|3.02|2.42|3.04|2.44|2.97|2.37|0
1755795000000|2025-08-21 16:50:00|3.01|2.41|2.94|2.34|3.01|2.41|2.93|2.33|0
1755795300000|2025-08-21 16:55:00|2.93|2.33|3.07|2.47|3.09|2.49|2.92|2.32|0
1755795600000|2025-08-21 17:00:00|3.06|2.46|3.01|2.41|3.09|2.49|3.01|2.41|0
1755795900000|2025-08-21 17:05:00|3.03|2.43|3.01|2.41|3.03|2.43|2.97|2.37|0
1755796200000|2025-08-21 17:10:00|2.99|2.39|3.07|2.47|3.1|2.5|2.98|2.38|0
1755796500000|2025-08-21 17:15:00|3.09|2.49|3.14|2.54|3.15|2.55|3.08|2.48|0
1755796800000|2025-08-21 17:20:00|3.13|2.53|3.17|2.57|3.22|2.62|3.12|2.52|0
1755797100000|2025-08-21 17:25:00|3.18|2.58|3.11|2.51|3.2|2.6|3.09|2.49|0
1755797400000|2025-08-21 17:30:00|3.1|2.5|3.06|2.46|3.12|2.52|3.04|2.44|0
1755797700000|2025-08-21 17:35:00|3.05|2.45|2.99|2.39|3.07|2.47|2.96|2.36|0
1755798000000|2025-08-21 17:40:00|2.98|2.38|2.95|2.35|2.99|2.39|2.95|2.35|0
1755798300000|2025-08-21 17:45:00|2.96|2.36|2.94|2.34|2.96|2.36|2.89|2.29|0
1755798600000|2025-08-21 17:50:00|2.93|2.33|2.94|2.34|2.99|2.39|2.93|2.33|0
1755798900000|2025-08-21 17:55:00|2.95|2.35|2.93|2.33|2.96|2.36|2.91|2.31|0
1755799200000|2025-08-21 18:00:00|2.94|2.34|2.93|2.33|2.95|2.35|2.92|2.32|0
1755799500000|2025-08-21 18:05:00|2.92|2.32|2.99|2.39|2.99|2.39|2.92|2.32|0
1755799800000|2025-08-21 18:10:00|3|2.4|2.91|2.31|3|2.4|2.9|2.3|0
1755800100000|2025-08-21 18:15:00|2.93|2.33|2.9|2.3|2.95|2.35|2.9|2.3|0
1755800400000|2025-08-21 18:20:00|2.89|2.29|2.93|2.33|2.95|2.35|2.89|2.29|0
1755800700000|2025-08-21 18:25:00|2.94|2.34|2.98|2.38|2.99|2.39|2.93|2.33|0
1755801000000|2025-08-21 18:30:00|2.99|2.39|2.98|2.38|3.03|2.43|2.97|2.37|0
1755801300000|2025-08-21 18:35:00|2.97|2.37|2.91|2.31|2.99|2.39|2.91|2.31|0
1755801600000|2025-08-21 18:40:00|2.92|2.32|2.94|2.34|2.94|2.34|2.88|2.28|0
1755801900000|2025-08-21 18:45:00|2.95|2.35|2.96|2.36|3.01|2.41|2.94|2.34|0
1755802200000|2025-08-21 18:50:00|2.95|2.35|2.88|2.28|2.96|2.36|2.86|2.26|0
1755802500000|2025-08-21 18:55:00|2.89|2.29|2.84|2.24|2.93|2.33|2.82|2.22|0
1755802800000|2025-08-21 19:00:00|2.85|2.25|2.84|2.24|2.86|2.26|2.82|2.22|0
1755803100000|2025-08-21 19:05:00|2.83|2.23|2.84|2.24|2.85|2.25|2.8|2.2|0
1755803400000|2025-08-21 19:10:00|2.83|2.23|2.84|2.24|2.86|2.26|2.83|2.23|0
1755803700000|2025-08-21 19:15:00|2.85|2.25|2.87|2.27|2.89|2.29|2.83|2.23|0
1755804000000|2025-08-21 19:20:00|2.88|2.28|2.88|2.28|2.89|2.29|2.83|2.23|0
1755804300000|2025-08-21 19:25:00|2.86|2.26|2.88|2.28|2.9|2.3|2.85|2.25|0
1755804600000|2025-08-21 19:30:00|2.89|2.29|2.91|2.31|2.92|2.32|2.87|2.27|0
1755804900000|2025-08-21 19:35:00|2.92|2.32|2.91|2.31|2.95|2.35|2.9|2.3|0
1755805200000|2025-08-21 19:40:00|2.92|2.32|2.94|2.34|2.95|2.35|2.89|2.29|0
1755805500000|2025-08-21 19:45:00|2.93|2.33|2.94|2.34|2.95|2.35|2.92|2.32|0
1755805800000|2025-08-21 19:50:00|2.95|2.35|2.93|2.33|2.96|2.36|2.87|2.27|0
1755806100000|2025-08-21 19:55:00|2.92|2.32|2.92|2.32|2.98|2.38|2.86|2.26|0
1755806400000|2025-08-21 20:00:00|2.89|2.29|2.89|2.29|2.95|2.35|2.88|2.28|0
1755806700000|2025-08-21 20:05:00|2.88|2.28|2.88|2.28|2.9|2.3|2.88|2.28|0
1755807000000|2025-08-21 20:10:00|2.89|2.29|2.88|2.28|2.91|2.31|2.87|2.27|0
1755807300000|2025-08-21 20:15:00|2.89|2.29|2.91|2.31|2.92|2.32|2.89|2.29|0
1755807600000|2025-08-21 20:20:00|2.89|2.29|2.88|2.28|2.89|2.29|2.88|2.28|0
1755807900000|2025-08-21 20:25:00|2.89|2.29|2.89|2.29|2.9|2.3|2.88|2.28|0
1755808200000|2025-08-21 20:30:00|2.9|2.3|2.89|2.29|2.9|2.3|2.88|2.28|0
1755808500000|2025-08-21 20:35:00|2.88|2.28|2.88|2.28|2.89|2.29|2.87|2.27|0
1755808800000|2025-08-21 20:40:00|2.87|2.27|2.89|2.29|2.89|2.29|2.87|2.27|0
1755809100000|2025-08-21 20:45:00|2.88|2.28|2.88|2.28|2.89|2.29|2.88|2.28|0
1755809400000|2025-08-21 20:50:00|2.89|2.29|2.89|2.29|2.89|2.29|2.88|2.28|0
1755809700000|2025-08-21 20:55:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1755810000000|2025-08-21 21:00:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1755810300000|2025-08-21 21:05:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1755810900000|2025-08-21 21:15:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1755811200000|2025-08-21 21:20:00|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1755813300000|2025-08-21 21:55:00|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1755813600000|2025-08-21 22:00:00|3.16|1.96|3.14|1.94|3.16|1.96|3.12|1.92|0
1755813900000|2025-08-21 22:05:00|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1755814200000|2025-08-21 22:10:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1755814500000|2025-08-21 22:15:00|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1755814800000|2025-08-21 22:20:00|3.11|1.91|3.13|1.93|3.13|1.93|3.11|1.91|0
1755815100000|2025-08-21 22:25:00|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1755815400000|2025-08-21 22:30:00|3.14|1.94|3.14|1.94|3.15|1.95|3.13|1.93|0
1755815700000|2025-08-21 22:35:00|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1755816000000|2025-08-21 22:40:00|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1755816300000|2025-08-21 22:45:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1755816600000|2025-08-21 22:50:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1755816900000|2025-08-21 22:55:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1755817200000|2025-08-21 23:00:00|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1755817500000|2025-08-21 23:05:00|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1755817800000|2025-08-21 23:10:00|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1755818100000|2025-08-21 23:15:00|3.11|1.91|3.1|1.9|3.12|1.92|3.1|1.9|0
1755818400000|2025-08-21 23:20:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1755818700000|2025-08-21 23:25:00|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1755819000000|2025-08-21 23:30:00|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1755819300000|2025-08-21 23:35:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1755819600000|2025-08-21 23:40:00|3.1|1.9|3.11|1.91|3.11|1.91|3.09|1.89|0
1755819900000|2025-08-21 23:45:00|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1755820200000|2025-08-21 23:50:00|3.09|1.89|3.09|1.89|3.1|1.9|3.08|1.88|0
1755820500000|2025-08-21 23:55:00|3.08|1.88|3.08|1.88|3.09|1.89|3.07|1.87|0
1755820800000|2025-08-22 00:00:00|3.09|1.89|3.09|1.89|3.1|1.9|3.06|1.86|0
1755821100000|2025-08-22 00:05:00|3.1|1.9|3.11|1.91|3.14|1.94|3.09|1.89|0
1755821400000|2025-08-22 00:10:00|3.1|1.9|3.18|1.98|3.19|1.99|3.1|1.9|0
1755821700000|2025-08-22 00:15:00|3.19|1.99|2.56|1.96|3.19|2.29|2.56|1.96|0
1755822000000|2025-08-22 00:20:00|2.55|1.95|2.79|2.19|2.82|2.22|2.54|1.94|0
1755822300000|2025-08-22 00:25:00|2.8|2.2|2.83|2.23|2.85|2.25|2.79|2.19|0
1755822600000|2025-08-22 00:30:00|2.82|2.22|2.84|2.24|2.84|2.24|2.76|2.16|0
1755822900000|2025-08-22 00:35:00|2.83|2.23|2.81|2.21|2.84|2.24|2.81|2.21|0
1755823200000|2025-08-22 00:40:00|2.83|2.23|2.83|2.23|2.84|2.24|2.81|2.21|0
1755823500000|2025-08-22 00:45:00|2.84|2.24|2.84|2.24|2.85|2.25|2.82|2.22|0
1755823800000|2025-08-22 00:50:00|2.83|2.23|2.83|2.23|2.84|2.24|2.83|2.23|0
1755824100000|2025-08-22 00:55:00|2.84|2.24|2.84|2.24|2.85|2.25|2.82|2.22|0
1755824400000|2025-08-22 01:00:00|2.83|2.23|2.84|2.24|2.84|2.24|2.8|2.2|0
1755824700000|2025-08-22 01:05:00|2.83|2.23|2.86|2.26|2.87|2.27|2.83|2.23|0
1755825000000|2025-08-22 01:10:00|2.85|2.25|2.86|2.26|2.87|2.27|2.85|2.25|0
1755825300000|2025-08-22 01:15:00|2.87|2.27|2.81|2.21|2.87|2.27|2.8|2.2|0
1755825600000|2025-08-22 01:20:00|2.82|2.22|2.86|2.26|2.87|2.27|2.81|2.21|0
1755825900000|2025-08-22 01:25:00|2.87|2.27|2.83|2.23|2.87|2.27|2.83|2.23|0
1755826200000|2025-08-22 01:30:00|2.81|2.21|2.86|2.26|2.87|2.27|2.81|2.21|0
1755826500000|2025-08-22 01:35:00|2.83|2.23|2.86|2.26|2.86|2.26|2.83|2.23|0
1755826800000|2025-08-22 01:40:00|2.85|2.25|2.84|2.24|2.86|2.26|2.82|2.22|0
1755827100000|2025-08-22 01:45:00|2.83|2.23|2.86|2.26|2.86|2.26|2.83|2.23|0
1755827400000|2025-08-22 01:50:00|2.87|2.27|2.87|2.27|2.87|2.27|2.85|2.25|0
1755827700000|2025-08-22 01:55:00|2.86|2.26|2.84|2.24|2.86|2.26|2.83|2.23|0
1755828000000|2025-08-22 02:00:00|2.83|2.23|2.83|2.23|2.84|2.24|2.83|2.23|0
1755828300000|2025-08-22 02:05:00|2.84|2.24|2.81|2.21|2.84|2.24|2.8|2.2|0
1755828600000|2025-08-22 02:10:00|2.8|2.2|2.76|2.16|2.81|2.21|2.76|2.16|0
1755828900000|2025-08-22 02:15:00|2.77|2.17|2.77|2.17|2.77|2.17|2.75|2.15|0
1755829200000|2025-08-22 02:20:00|2.76|2.16|2.77|2.17|2.77|2.17|2.76|2.16|0
1755829500000|2025-08-22 02:25:00|2.76|2.16|2.78|2.18|2.79|2.19|2.76|2.16|0
1755829800000|2025-08-22 02:30:00|2.76|2.16|2.77|2.17|2.77|2.17|2.75|2.15|0
1755830100000|2025-08-22 02:35:00|2.76|2.16|2.76|2.16|2.77|2.17|2.75|2.15|0
1755830400000|2025-08-22 02:40:00|2.77|2.17|2.76|2.16|2.77|2.17|2.75|2.15|0
1755830700000|2025-08-22 02:45:00|2.75|2.15|2.76|2.16|2.77|2.17|2.75|2.15|0
1755831000000|2025-08-22 02:50:00|2.77|2.17|2.79|2.19|2.8|2.2|2.76|2.16|0
1755831300000|2025-08-22 02:55:00|2.8|2.2|2.82|2.22|2.83|2.23|2.8|2.2|0
1755831600000|2025-08-22 03:00:00|2.81|2.21|2.82|2.22|2.85|2.25|2.8|2.2|0
1755831900000|2025-08-22 03:05:00|2.84|2.24|2.81|2.21|2.84|2.24|2.8|2.2|0
1755832200000|2025-08-22 03:10:00|2.82|2.22|2.81|2.21|2.82|2.22|2.81|2.21|0
1755832500000|2025-08-22 03:15:00|2.8|2.2|2.81|2.21|2.81|2.21|2.8|2.2|0
1755832800000|2025-08-22 03:20:00|2.82|2.22|2.81|2.21|2.82|2.22|2.81|2.21|0
1755833100000|2025-08-22 03:25:00|2.82|2.22|2.82|2.22|2.82|2.22|2.81|2.21|0
1755833400000|2025-08-22 03:30:00|2.81|2.21|2.81|2.21|2.82|2.22|2.81|2.21|0
1755833700000|2025-08-22 03:35:00|2.8|2.2|2.79|2.19|2.82|2.22|2.79|2.19|0
1755834000000|2025-08-22 03:40:00|2.81|2.21|2.82|2.22|2.83|2.23|2.8|2.2|0
1755834300000|2025-08-22 03:45:00|2.81|2.21|2.81|2.21|2.82|2.22|2.81|2.21|0
1755834600000|2025-08-22 03:50:00|2.82|2.22|2.81|2.21|2.82|2.22|2.81|2.21|0
1755834900000|2025-08-22 03:55:00|2.82|2.22|2.82|2.22|2.82|2.22|2.81|2.21|0
1755835200000|2025-08-22 04:00:00|2.81|2.21|2.81|2.21|2.82|2.22|2.81|2.21|0
1755835500000|2025-08-22 04:05:00|2.82|2.22|2.79|2.19|2.82|2.22|2.78|2.18|0
1755835800000|2025-08-22 04:10:00|2.78|2.18|2.79|2.19|2.79|2.19|2.78|2.18|0
1755836100000|2025-08-22 04:15:00|2.78|2.18|2.79|2.19|2.81|2.21|2.78|2.18|0
1755836400000|2025-08-22 04:20:00|2.78|2.18|2.78|2.18|2.79|2.19|2.78|2.18|0
1755836700000|2025-08-22 04:25:00|2.79|2.19|2.82|2.22|2.82|2.22|2.78|2.18|0
1755837000000|2025-08-22 04:30:00|2.81|2.21|2.79|2.19|2.82|2.22|2.79|2.19|0
1755837300000|2025-08-22 04:35:00|2.81|2.21|2.79|2.19|2.82|2.22|2.78|2.18|0
1755837600000|2025-08-22 04:40:00|2.78|2.18|2.79|2.19|2.79|2.19|2.78|2.18|0
1755837900000|2025-08-22 04:45:00|2.78|2.18|2.79|2.19|2.79|2.19|2.78|2.18|0
1755838500000|2025-08-22 04:55:00|2.8|2.2|2.79|2.19|2.8|2.2|2.78|2.18|0
1755838800000|2025-08-22 05:00:00|2.77|2.17|2.78|2.18|2.79|2.19|2.77|2.17|0
1755839100000|2025-08-22 05:05:00|2.79|2.19|2.82|2.22|2.82|2.22|2.78|2.18|0
1755839400000|2025-08-22 05:10:00|2.81|2.21|2.81|2.21|2.81|2.21|2.8|2.2|0
1755839700000|2025-08-22 05:15:00|2.82|2.22|2.81|2.21|2.82|2.22|2.81|2.21|0
1755840000000|2025-08-22 05:20:00|2.82|2.22|2.83|2.23|2.84|2.24|2.8|2.2|0
1755840300000|2025-08-22 05:25:00|2.84|2.24|2.84|2.24|2.84|2.24|2.82|2.22|0
1755840600000|2025-08-22 05:30:00|2.83|2.23|2.81|2.21|2.84|2.24|2.81|2.21|0
1755840900000|2025-08-22 05:35:00|2.82|2.22|2.81|2.21|2.82|2.22|2.81|2.21|0
1755841200000|2025-08-22 05:40:00|2.82|2.22|2.83|2.23|2.84|2.24|2.81|2.21|0
1755841500000|2025-08-22 05:45:00|2.82|2.22|2.81|2.21|2.82|2.22|2.8|2.2|0
1755841800000|2025-08-22 05:50:00|2.8|2.2|2.81|2.21|2.82|2.22|2.8|2.2|0
1755842100000|2025-08-22 05:55:00|2.8|2.2|2.81|2.21|2.82|2.22|2.8|2.2|0
1755842400000|2025-08-22 06:00:00|2.82|2.22|2.84|2.24|2.85|2.25|2.81|2.21|0
1755842700000|2025-08-22 06:05:00|2.83|2.23|2.86|2.26|2.87|2.27|2.83|2.23|0
1755843000000|2025-08-22 06:10:00|2.88|2.28|2.84|2.24|2.89|2.29|2.83|2.23|0
1755843300000|2025-08-22 06:15:00|2.83|2.23|2.84|2.24|2.86|2.26|2.83|2.23|0
1755843600000|2025-08-22 06:20:00|2.83|2.23|2.86|2.26|2.86|2.26|2.83|2.23|0
1755843900000|2025-08-22 06:25:00|2.87|2.27|2.86|2.26|2.89|2.29|2.85|2.25|0
1755844200000|2025-08-22 06:30:00|2.85|2.25|2.86|2.26|2.88|2.28|2.83|2.23|0
1755844500000|2025-08-22 06:35:00|2.87|2.27|2.93|2.33|2.94|2.34|2.86|2.26|0
1755844800000|2025-08-22 06:40:00|2.92|2.32|3.05|2.45|3.07|2.47|2.91|2.31|0
1755845100000|2025-08-22 06:45:00|3.06|2.46|2.96|2.36|3.06|2.46|2.94|2.34|0
1755845400000|2025-08-22 06:50:00|2.95|2.35|2.91|2.31|2.96|2.36|2.9|2.3|0
1755845700000|2025-08-22 06:55:00|2.92|2.32|2.89|2.29|2.93|2.33|2.88|2.28|0
1755846000000|2025-08-22 07:00:00|2.9|2.3|2.86|2.26|2.92|2.32|2.85|2.25|0
1755846300000|2025-08-22 07:05:00|2.85|2.25|2.87|2.27|2.87|2.27|2.84|2.24|0
1755846600000|2025-08-22 07:10:00|2.86|2.26|2.83|2.23|2.87|2.27|2.83|2.23|0
1755846900000|2025-08-22 07:15:00|2.84|2.24|2.84|2.24|2.87|2.27|2.83|2.23|0
1755847200000|2025-08-22 07:20:00|2.83|2.23|2.83|2.23|2.86|2.26|2.83|2.23|0
1755847500000|2025-08-22 07:25:00|2.81|2.21|2.81|2.21|2.84|2.24|2.8|2.2|0
1755847800000|2025-08-22 07:30:00|2.8|2.2|2.8|2.2|2.82|2.22|2.8|2.2|0
1755848100000|2025-08-22 07:35:00|2.79|2.19|2.8|2.2|2.82|2.22|2.79|2.19|0
1755848400000|2025-08-22 07:40:00|2.81|2.21|2.81|2.21|2.82|2.22|2.8|2.2|0
1755848700000|2025-08-22 07:45:00|2.82|2.22|2.81|2.21|2.82|2.22|2.8|2.2|0
1755849000000|2025-08-22 07:50:00|2.8|2.2|2.76|2.16|2.81|2.21|2.75|2.15|0
1755849300000|2025-08-22 07:55:00|2.75|2.15|2.76|2.16|2.77|2.17|2.75|2.15|0
1755849600000|2025-08-22 08:00:00|2.77|2.17|2.76|2.16|2.77|2.17|2.75|2.15|0
1755849900000|2025-08-22 08:05:00|2.75|2.15|2.71|2.11|2.77|2.17|2.7|2.1|0
1755850200000|2025-08-22 08:10:00|2.69|2.09|2.71|2.11|2.72|2.12|2.68|2.08|0
1755850500000|2025-08-22 08:15:00|2.72|2.12|2.71|2.11|2.73|2.13|2.7|2.1|0
1755850800000|2025-08-22 08:20:00|2.69|2.09|2.71|2.11|2.72|2.12|2.68|2.08|0
1755851100000|2025-08-22 08:25:00|2.72|2.12|2.72|2.12|2.72|2.12|2.7|2.1|0
1755851400000|2025-08-22 08:30:00|2.73|2.13|2.71|2.11|2.73|2.13|2.71|2.11|0
1755851700000|2025-08-22 08:35:00|2.72|2.12|2.69|2.09|2.72|2.12|2.68|2.08|0
1755852000000|2025-08-22 08:40:00|2.71|2.11|2.66|2.06|2.71|2.11|2.65|2.05|0
1755852300000|2025-08-22 08:45:00|2.67|2.07|2.69|2.09|2.69|2.09|2.65|2.05|0
1755852600000|2025-08-22 08:50:00|2.68|2.08|2.71|2.11|2.71|2.11|2.66|2.06|0
1755852900000|2025-08-22 08:55:00|2.7|2.1|2.71|2.11|2.71|2.11|2.7|2.1|0
1755853200000|2025-08-22 09:00:00|2.72|2.12|2.71|2.11|2.72|2.12|2.7|2.1|0
1755853500000|2025-08-22 09:05:00|2.7|2.1|2.72|2.12|2.72|2.12|2.7|2.1|0
1755853800000|2025-08-22 09:10:00|2.71|2.11|2.71|2.11|2.72|2.12|2.7|2.1|0
1755854100000|2025-08-22 09:15:00|2.72|2.12|2.71|2.11|2.72|2.12|2.71|2.11|0
1755854400000|2025-08-22 09:20:00|2.72|2.12|2.72|2.12|2.72|2.12|2.7|2.1|0
1755854700000|2025-08-22 09:25:00|2.71|2.11|2.71|2.11|2.72|2.12|2.7|2.1|0
1755855000000|2025-08-22 09:30:00|2.72|2.12|2.72|2.12|2.72|2.12|2.71|2.11|0
1755855300000|2025-08-22 09:35:00|2.71|2.11|2.7|2.1|2.72|2.12|2.7|2.1|0
1755855600000|2025-08-22 09:40:00|2.71|2.11|2.71|2.11|2.72|2.12|2.7|2.1|0
1755855900000|2025-08-22 09:45:00|2.72|2.12|2.7|2.1|2.72|2.12|2.7|2.1|0
1755856200000|2025-08-22 09:50:00|2.71|2.11|2.71|2.11|2.72|2.12|2.69|2.09|0
1755856500000|2025-08-22 09:55:00|2.69|2.09|2.69|2.09|2.72|2.12|2.69|2.09|0
1755856800000|2025-08-22 10:00:00|2.66|2.06|2.66|2.06|2.67|2.07|2.65|2.05|0
1755857100000|2025-08-22 10:05:00|2.65|2.05|2.65|2.05|2.66|2.06|2.65|2.05|0
1755857400000|2025-08-22 10:10:00|2.66|2.06|2.67|2.07|2.67|2.07|2.66|2.06|0
1755857700000|2025-08-22 10:15:00|2.68|2.08|2.71|2.11|2.72|2.12|2.66|2.06|0
1755858000000|2025-08-22 10:20:00|2.72|2.12|2.72|2.12|2.72|2.12|2.7|2.1|0
1755858300000|2025-08-22 10:25:00|2.71|2.11|2.66|2.06|2.71|2.11|2.66|2.06|0
1755858600000|2025-08-22 10:30:00|2.65|2.05|2.66|2.06|2.67|2.07|2.65|2.05|0
1755858900000|2025-08-22 10:35:00|2.65|2.05|2.71|2.11|2.71|2.11|2.65|2.05|0
1755859200000|2025-08-22 10:40:00|2.72|2.12|2.72|2.12|2.72|2.12|2.7|2.1|0
1755859500000|2025-08-22 10:45:00|2.73|2.13|2.72|2.12|2.73|2.13|2.7|2.1|0
1755859800000|2025-08-22 10:50:00|2.71|2.11|2.71|2.11|2.73|2.13|2.71|2.11|0
1755860100000|2025-08-22 10:55:00|2.72|2.12|2.69|2.09|2.72|2.12|2.69|2.09|0
1755860400000|2025-08-22 11:00:00|2.7|2.1|2.66|2.06|2.7|2.1|2.65|2.05|0
1755860700000|2025-08-22 11:05:00|2.65|2.05|2.62|2.02|2.67|2.07|2.61|2.01|0
1755861000000|2025-08-22 11:10:00|2.61|2.01|2.67|2.07|2.67|2.07|2.61|2.01|0
1755861300000|2025-08-22 11:15:00|2.66|2.06|2.67|2.07|2.68|2.08|2.65|2.05|0
1755861600000|2025-08-22 11:20:00|2.66|2.06|2.66|2.06|2.67|2.07|2.66|2.06|0
1755861900000|2025-08-22 11:25:00|2.67|2.07|2.66|2.06|2.67|2.07|2.66|2.06|0
1755862200000|2025-08-22 11:30:00|2.67|2.07|2.67|2.07|2.69|2.09|2.65|2.05|0
1755862500000|2025-08-22 11:35:00|2.68|2.08|2.69|2.09|2.69|2.09|2.66|2.06|0
1755862800000|2025-08-22 11:40:00|2.67|2.07|2.69|2.09|2.72|2.12|2.66|2.06|0
1755863100000|2025-08-22 11:45:00|2.68|2.08|2.69|2.09|2.69|2.09|2.68|2.08|0
1755863400000|2025-08-22 11:50:00|2.68|2.08|2.67|2.07|2.68|2.08|2.66|2.06|0
1755863700000|2025-08-22 11:55:00|2.66|2.06|2.67|2.07|2.67|2.07|2.66|2.06|0
1755864000000|2025-08-22 12:00:00|2.66|2.06|2.66|2.06|2.68|2.08|2.65|2.05|0
1755864300000|2025-08-22 12:05:00|2.67|2.07|2.67|2.07|2.67|2.07|2.66|2.06|0
1755864600000|2025-08-22 12:10:00|2.66|2.06|2.66|2.06|2.67|2.07|2.65|2.05|0
1755864900000|2025-08-22 12:15:00|2.67|2.07|2.61|2.01|2.67|2.07|2.61|2.01|0
1755865200000|2025-08-22 12:20:00|2.62|2.02|2.61|2.01|2.62|2.02|2.61|2.01|0
1755865500000|2025-08-22 12:25:00|2.62|2.02|2.61|2.01|2.62|2.02|2.58|1.98|0
1755865800000|2025-08-22 12:30:00|2.62|2.02|2.62|2.02|2.62|2.02|2.58|1.98|0
1755866100000|2025-08-22 12:35:00|2.63|2.03|2.64|2.04|2.65|2.05|2.61|2.01|0
1755866400000|2025-08-22 12:40:00|2.65|2.05|2.64|2.04|2.67|2.07|2.63|2.03|0
1755866700000|2025-08-22 12:45:00|2.63|2.03|2.61|2.01|2.64|2.04|2.6|2|0
1755867000000|2025-08-22 12:50:00|2.64|2.04|2.64|2.04|2.65|2.05|2.63|2.03|0
1755867300000|2025-08-22 12:55:00|2.65|2.05|2.66|2.06|2.67|2.07|2.65|2.05|0
1755867600000|2025-08-22 13:00:00|2.67|2.07|2.66|2.06|2.67|2.07|2.65|2.05|0
1755867900000|2025-08-22 13:05:00|2.65|2.05|2.67|2.07|2.67|2.07|2.63|2.03|0
1755868200000|2025-08-22 13:10:00|2.66|2.06|2.67|2.07|2.68|2.08|2.65|2.05|0
1755868500000|2025-08-22 13:15:00|2.66|2.06|2.66|2.06|2.67|2.07|2.65|2.05|0
1755868800000|2025-08-22 13:20:00|2.65|2.05|2.67|2.07|2.67|2.07|2.65|2.05|0
1755869100000|2025-08-22 13:25:00|2.68|2.08|2.68|2.08|2.68|2.08|2.68|2.08|0
1755869400000|2025-08-22 13:30:00|2.63|2.03|2.64|2.04|2.67|2.07|2.58|1.98|0
1755869700000|2025-08-22 13:35:00|2.62|2.02|2.56|1.96|2.63|2.03|2.55|1.95|0
1755870000000|2025-08-22 13:40:00|2.55|1.95|2.56|1.96|2.57|1.97|2.52|1.92|0
1755870300000|2025-08-22 13:45:00|2.55|1.95|2.56|1.96|2.58|1.98|2.5|1.9|0
1755870600000|2025-08-22 13:50:00|2.54|1.94|2.56|1.96|2.59|1.99|2.51|1.91|0
1755870900000|2025-08-22 13:55:00|2.57|1.97|2.69|2.09|2.72|2.12|2.56|1.96|0
1755871200000|2025-08-22 14:00:00|2.65|2.05|2.32|1.55|2.89|2.19|2.18|1.46|0
1755871500000|2025-08-22 14:05:00|2.29|1.53|2.07|1.38|2.34|1.56|2.02|1.35|0
1755871800000|2025-08-22 14:10:00|2.06|1.37|2.13|1.42|2.18|1.45|2.04|1.36|0
1755872100000|2025-08-22 14:15:00|2.12|1.41|2.15|1.43|2.18|1.45|2.04|1.36|0
1755872400000|2025-08-22 14:20:00|2.14|1.42|2.15|1.43|2.23|1.49|2.14|1.42|0
1755872700000|2025-08-22 14:25:00|2.16|1.44|2.09|1.39|2.16|1.44|2.05|1.37|0
1755873000000|2025-08-22 14:30:00|2.1|1.4|2.19|1.46|2.2|1.46|2.04|1.36|0
1755873300000|2025-08-22 14:35:00|2.2|1.47|2.15|1.44|2.2|1.47|2.14|1.42|0
1755873600000|2025-08-22 14:40:00|2.14|1.43|2.12|1.42|2.21|1.47|2.11|1.41|0
1755873900000|2025-08-22 14:45:00|2.13|1.41|2.1|1.4|2.14|1.43|2.09|1.39|0
1755874200000|2025-08-22 14:50:00|2.09|1.39|2.1|1.4|2.13|1.42|2.07|1.38|0
1755874500000|2025-08-22 14:55:00|2.09|1.39|2.1|1.4|2.1|1.4|2.05|1.37|0
1755874800000|2025-08-22 15:00:00|2.07|1.38|2.07|1.38|2.1|1.4|2.05|1.37|0
1755875100000|2025-08-22 15:05:00|2.08|1.39|2.04|1.36|2.09|1.39|2.03|1.35|0
1755875400000|2025-08-22 15:10:00|2.05|1.37|2.04|1.36|2.05|1.37|2|1.33|0
1755875700000|2025-08-22 15:15:00|2.05|1.37|2.02|1.35|2.05|1.37|2.02|1.34|0
1755876000000|2025-08-22 15:20:00|2.03|1.34|2.03|1.35|2.03|1.35|1.99|1.33|0
1755876300000|2025-08-22 15:25:00|2.01|1.34|2.01|1.34|2.03|1.35|2|1.33|0
1755876600000|2025-08-22 15:30:00|2|1.33|1.95|1.3|2.01|1.34|1.94|1.3|0
1755876900000|2025-08-22 15:35:00|1.94|1.31|1.99|1.32|1.99|1.33|1.94|1.3|0
1755877200000|2025-08-22 15:40:00|1.98|1.33|1.99|1.33|2|1.33|1.96|1.31|0
1755877500000|2025-08-22 15:45:00|1.98|1.32|2.07|1.38|2.09|1.4|1.98|1.32|0
1755877800000|2025-08-22 15:50:00|2.08|1.39|2.01|1.34|2.09|1.39|2.01|1.34|0
1755878100000|2025-08-22 15:55:00|2|1.33|2.01|1.34|2.03|1.36|2|1.33|0
1755878400000|2025-08-22 16:00:00|2|1.33|2.01|1.34|2.08|1.38|2|1.33|0
1755878700000|2025-08-22 16:05:00|2.02|1.35|2.01|1.34|2.03|1.35|2|1.34|0
1755879000000|2025-08-22 16:10:00|2.02|1.35|2.01|1.34|2.02|1.35|1.95|1.3|0
1755879300000|2025-08-22 16:15:00|2.02|1.35|2.04|1.36|2.06|1.37|1.99|1.33|0
1755879600000|2025-08-22 16:20:00|2.05|1.35|2.05|1.36|2.06|1.38|2.03|1.35|0
1755879900000|2025-08-22 16:25:00|2.06|1.37|2.06|1.38|2.08|1.39|2.03|1.35|0
1755880200000|2025-08-22 16:30:00|2.07|1.37|2.04|1.36|2.08|1.38|2.03|1.35|0
1755880500000|2025-08-22 16:35:00|2.05|1.37|2.02|1.35|2.05|1.37|2.01|1.34|0
1755880800000|2025-08-22 16:40:00|2.01|1.34|2.03|1.35|2.04|1.36|2|1.34|0
1755881100000|2025-08-22 16:45:00|2.04|1.36|1.98|1.32|2.04|1.36|1.98|1.32|0
1755881400000|2025-08-22 16:50:00|1.97|1.33|1.97|1.32|2.01|1.34|1.97|1.31|0
1755881700000|2025-08-22 16:55:00|1.98|1.33|1.98|1.32|2.01|1.34|1.97|1.31|0
1755882000000|2025-08-22 17:00:00|1.97|1.31|1.98|1.32|1.99|1.33|1.96|1.31|0
1755882300000|2025-08-22 17:05:00|1.97|1.3|1.91|1.28|1.99|1.31|1.9|1.27|0
1755882600000|2025-08-22 17:10:00|1.92|1.26|1.85|1.24|1.93|1.27|1.85|1.24|0
1755882900000|2025-08-22 17:15:00|1.86|1.25|1.87|1.25|1.87|1.25|1.86|1.24|0
1755883200000|2025-08-22 17:20:00|1.86|1.24|1.87|1.25|1.87|1.25|1.85|1.23|0
1755883500000|2025-08-22 17:25:00|1.86|1.24|1.86|1.24|1.88|1.26|1.85|1.23|0
1755883800000|2025-08-22 17:30:00|1.87|1.25|1.84|1.23|1.88|1.25|1.83|1.22|0
1755884100000|2025-08-22 17:35:00|1.85|1.22|1.83|1.22|1.85|1.23|1.82|1.22|0
1755884400000|2025-08-22 17:40:00|1.84|1.23|1.92|1.28|1.92|1.28|1.83|1.22|0
1755884700000|2025-08-22 17:45:00|1.91|1.27|1.94|1.29|1.94|1.29|1.91|1.27|0
1755885000000|2025-08-22 17:50:00|1.93|1.28|1.92|1.28|1.93|1.29|1.91|1.27|0
1755885300000|2025-08-22 17:55:00|1.91|1.29|1.92|1.28|1.95|1.3|1.91|1.27|0
1755885600000|2025-08-22 18:00:00|1.91|1.27|1.93|1.29|1.94|1.29|1.91|1.27|0
1755885900000|2025-08-22 18:05:00|1.94|1.3|1.93|1.29|1.95|1.3|1.91|1.28|0
1755886200000|2025-08-22 18:10:00|1.94|1.28|1.93|1.29|1.94|1.29|1.91|1.27|0
1755886500000|2025-08-22 18:15:00|1.94|1.28|1.92|1.28|1.94|1.29|1.92|1.28|0
1755886800000|2025-08-22 18:20:00|1.93|1.29|1.93|1.29|1.94|1.29|1.91|1.27|0
1755887100000|2025-08-22 18:25:00|1.94|1.28|1.94|1.29|1.94|1.29|1.91|1.28|0
1755887400000|2025-08-22 18:30:00|1.93|1.28|1.86|1.26|1.93|1.29|1.85|1.24|0
1755887700000|2025-08-22 18:35:00|1.85|1.25|1.85|1.25|1.87|1.27|1.85|1.25|0
1755888000000|2025-08-22 18:40:00|1.86|1.26|1.88|1.28|1.88|1.28|1.85|1.25|0
1755888300000|2025-08-22 18:45:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1755888600000|2025-08-22 18:50:00|1.89|1.29|1.88|1.28|1.89|1.29|1.86|1.26|0
1755888900000|2025-08-22 18:55:00|1.89|1.29|1.9|1.3|1.91|1.31|1.87|1.27|0
1755889200000|2025-08-22 19:00:00|1.91|1.31|1.88|1.28|1.91|1.31|1.88|1.28|0
1755889500000|2025-08-22 19:05:00|1.89|1.29|1.9|1.3|1.91|1.31|1.88|1.28|0
1755889800000|2025-08-22 19:10:00|1.91|1.31|1.88|1.28|1.91|1.31|1.88|1.28|0
1755890100000|2025-08-22 19:15:00|1.86|1.26|1.85|1.25|1.87|1.27|1.84|1.24|0
1755890400000|2025-08-22 19:20:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755890700000|2025-08-22 19:25:00|1.86|1.26|1.85|1.25|1.87|1.27|1.85|1.25|0
1755891000000|2025-08-22 19:30:00|1.86|1.26|1.95|1.35|1.97|1.37|1.85|1.25|0
1755891300000|2025-08-22 19:35:00|1.96|1.36|1.96|1.36|1.97|1.37|1.95|1.35|0
1755891600000|2025-08-22 19:40:00|1.97|1.37|1.95|1.35|1.97|1.37|1.94|1.34|0
1755891900000|2025-08-22 19:45:00|1.94|1.34|1.93|1.33|1.96|1.36|1.91|1.31|0
1755892200000|2025-08-22 19:50:00|1.92|1.32|1.91|1.31|1.93|1.33|1.89|1.29|0
1755892500000|2025-08-22 19:55:00|1.9|1.3|1.88|1.28|1.93|1.33|1.86|1.26|0
1755892800000|2025-08-22 20:00:00|1.87|1.27|1.88|1.28|1.89|1.29|1.86|1.26|0
1755893100000|2025-08-22 20:05:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1755893400000|2025-08-22 20:10:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1756081200000|2025-08-25 00:20:00|1.8|1.2|1.78|1.18|1.81|1.21|1.78|1.18|0
1756081500000|2025-08-25 00:25:00|1.83|1.23|1.83|1.23|1.84|1.24|1.8|1.2|0
1756081800000|2025-08-25 00:30:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756082100000|2025-08-25 00:35:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756082400000|2025-08-25 00:40:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756083000000|2025-08-25 00:50:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756083600000|2025-08-25 01:00:00|1.88|1.28|1.84|1.24|1.88|1.28|1.83|1.23|0
1756083900000|2025-08-25 01:05:00|1.83|1.23|1.83|1.23|1.84|1.24|1.83|1.23|0
1756084500000|2025-08-25 01:15:00|1.84|1.24|1.83|1.23|1.84|1.24|1.82|1.22|0
1756084800000|2025-08-25 01:20:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756085400000|2025-08-25 01:30:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756086600000|2025-08-25 01:50:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756087800000|2025-08-25 02:10:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756088100000|2025-08-25 02:15:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756088400000|2025-08-25 02:20:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756088700000|2025-08-25 02:25:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756089000000|2025-08-25 02:30:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756089300000|2025-08-25 02:35:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1756089600000|2025-08-25 02:40:00|1.84|1.24|1.85|1.25|1.86|1.26|1.84|1.24|0
1756089900000|2025-08-25 02:45:00|1.86|1.26|1.83|1.23|1.86|1.26|1.83|1.23|0
1756090200000|2025-08-25 02:50:00|1.86|1.26|1.85|1.25|1.86|1.26|1.83|1.23|0
1756090500000|2025-08-25 02:55:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1756090800000|2025-08-25 03:00:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1756091100000|2025-08-25 03:05:00|1.88|1.28|1.88|1.28|1.89|1.29|1.85|1.25|0
1756091400000|2025-08-25 03:10:00|1.87|1.27|1.87|1.27|1.88|1.28|1.87|1.27|0
1756091700000|2025-08-25 03:15:00|1.88|1.28|1.88|1.28|1.88|1.28|1.88|1.28|0
1756092000000|2025-08-25 03:20:00|1.89|1.29|1.88|1.28|1.89|1.29|1.88|1.28|0
1756092300000|2025-08-25 03:25:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756092900000|2025-08-25 03:35:00|1.87|1.27|1.82|1.22|1.87|1.27|1.82|1.22|0
1756093200000|2025-08-25 03:40:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1756093500000|2025-08-25 03:45:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1756093800000|2025-08-25 03:50:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756095300000|2025-08-25 04:15:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756095900000|2025-08-25 04:25:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756096200000|2025-08-25 04:30:00|1.82|1.22|1.81|1.21|1.82|1.22|1.8|1.2|0
1756096500000|2025-08-25 04:35:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756096800000|2025-08-25 04:40:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756097100000|2025-08-25 04:45:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756097400000|2025-08-25 04:50:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756097700000|2025-08-25 04:55:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756098000000|2025-08-25 05:00:00|1.8|1.2|1.8|1.2|1.83|1.23|1.8|1.2|0
1756098300000|2025-08-25 05:05:00|1.81|1.21|1.78|1.18|1.81|1.21|1.78|1.18|0
1756098600000|2025-08-25 05:10:00|1.79|1.19|1.78|1.18|1.79|1.19|1.77|1.17|0
1756098900000|2025-08-25 05:15:00|1.77|1.17|1.82|1.22|1.83|1.23|1.77|1.17|0
1756099200000|2025-08-25 05:20:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1756099500000|2025-08-25 05:25:00|1.82|1.22|1.82|1.22|1.83|1.23|1.82|1.22|0
1756099800000|2025-08-25 05:30:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1756100100000|2025-08-25 05:35:00|1.82|1.22|1.82|1.22|1.83|1.23|1.82|1.22|0
1756100400000|2025-08-25 05:40:00|1.83|1.23|1.82|1.22|1.83|1.23|1.82|1.22|0
1756100700000|2025-08-25 05:45:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1756101000000|2025-08-25 05:50:00|1.82|1.22|1.8|1.2|1.83|1.23|1.8|1.2|0
1756101300000|2025-08-25 05:55:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756101600000|2025-08-25 06:00:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756101900000|2025-08-25 06:05:00|1.81|1.21|1.81|1.21|1.83|1.23|1.8|1.2|0
1756102200000|2025-08-25 06:10:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756102500000|2025-08-25 06:15:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756102800000|2025-08-25 06:20:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756103100000|2025-08-25 06:25:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756103400000|2025-08-25 06:30:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756103700000|2025-08-25 06:35:00|1.8|1.2|1.83|1.23|1.83|1.23|1.8|1.2|0
1756104000000|2025-08-25 06:40:00|1.82|1.22|1.83|1.23|1.83|1.23|1.8|1.2|0
1756104300000|2025-08-25 06:45:00|1.81|1.21|1.8|1.2|1.83|1.23|1.8|1.2|0
1756104600000|2025-08-25 06:50:00|1.81|1.21|1.81|1.21|1.83|1.23|1.8|1.2|0
1756104900000|2025-08-25 06:55:00|1.8|1.2|1.83|1.23|1.84|1.24|1.8|1.2|0
1756105200000|2025-08-25 07:00:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1756105500000|2025-08-25 07:05:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1756105800000|2025-08-25 07:10:00|1.84|1.24|1.83|1.23|1.84|1.24|1.82|1.22|0
1756106100000|2025-08-25 07:15:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1756106400000|2025-08-25 07:20:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756106700000|2025-08-25 07:25:00|1.84|1.24|1.84|1.24|1.84|1.24|1.83|1.23|0
1756107000000|2025-08-25 07:30:00|1.83|1.23|1.83|1.23|1.83|1.23|1.83|1.23|0
1756107300000|2025-08-25 07:35:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756107600000|2025-08-25 07:40:00|1.82|1.22|1.82|1.22|1.83|1.23|1.82|1.22|0
1756107900000|2025-08-25 07:45:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1756108200000|2025-08-25 07:50:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756108500000|2025-08-25 07:55:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756108800000|2025-08-25 08:00:00|1.84|1.24|1.82|1.22|1.84|1.24|1.82|1.22|0
1756109100000|2025-08-25 08:05:00|1.83|1.23|1.83|1.23|1.84|1.24|1.82|1.22|0
1756109700000|2025-08-25 08:15:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756110000000|2025-08-25 08:20:00|1.84|1.24|1.82|1.22|1.84|1.24|1.82|1.22|0
1756110300000|2025-08-25 08:25:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1756110600000|2025-08-25 08:30:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756110900000|2025-08-25 08:35:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756111200000|2025-08-25 08:40:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756111500000|2025-08-25 08:45:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756111800000|2025-08-25 08:50:00|1.84|1.24|1.84|1.24|1.84|1.24|1.84|1.24|0
1756112100000|2025-08-25 08:55:00|1.83|1.23|1.83|1.23|1.83|1.23|1.83|1.23|0
1756112400000|2025-08-25 09:00:00|1.84|1.24|1.83|1.23|1.84|1.24|1.82|1.22|0
1756112700000|2025-08-25 09:05:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756113000000|2025-08-25 09:10:00|1.84|1.24|1.86|1.26|1.86|1.26|1.84|1.24|0
1756113300000|2025-08-25 09:15:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756113600000|2025-08-25 09:20:00|1.85|1.25|1.85|1.25|1.85|1.25|1.85|1.25|0
1756113900000|2025-08-25 09:25:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1756114200000|2025-08-25 09:30:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756114500000|2025-08-25 09:35:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756114800000|2025-08-25 09:40:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756115100000|2025-08-25 09:45:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756115400000|2025-08-25 09:50:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1756115700000|2025-08-25 09:55:00|1.85|1.25|1.86|1.26|1.86|1.26|1.84|1.24|0
1756116000000|2025-08-25 10:00:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756116300000|2025-08-25 10:05:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1756116600000|2025-08-25 10:10:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756116900000|2025-08-25 10:15:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756117200000|2025-08-25 10:20:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756117500000|2025-08-25 10:25:00|1.85|1.25|1.85|1.25|1.87|1.27|1.85|1.25|0
1756117800000|2025-08-25 10:30:00|1.86|1.26|1.87|1.27|1.88|1.28|1.85|1.25|0
1756118100000|2025-08-25 10:35:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1756118400000|2025-08-25 10:40:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756118700000|2025-08-25 10:45:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756119000000|2025-08-25 10:50:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756119300000|2025-08-25 10:55:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756119600000|2025-08-25 11:00:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756119900000|2025-08-25 11:05:00|1.87|1.27|1.87|1.27|1.88|1.28|1.87|1.27|0
1756120200000|2025-08-25 11:10:00|1.88|1.28|1.85|1.25|1.88|1.28|1.85|1.25|0
1756120500000|2025-08-25 11:15:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1756120800000|2025-08-25 11:20:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1756121100000|2025-08-25 11:25:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756121400000|2025-08-25 11:30:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1756121700000|2025-08-25 11:35:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1756122000000|2025-08-25 11:40:00|1.86|1.26|1.83|1.23|1.86|1.26|1.83|1.23|0
1756122300000|2025-08-25 11:45:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756122600000|2025-08-25 11:50:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756123200000|2025-08-25 12:00:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756123500000|2025-08-25 12:05:00|1.84|1.24|1.88|1.28|1.88|1.28|1.82|1.22|0
1756123800000|2025-08-25 12:10:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756124100000|2025-08-25 12:15:00|1.87|1.27|1.87|1.27|1.89|1.29|1.87|1.27|0
1756124400000|2025-08-25 12:20:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1756124700000|2025-08-25 12:25:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1756125000000|2025-08-25 12:30:00|1.87|1.27|1.87|1.27|1.89|1.29|1.87|1.27|0
1756125300000|2025-08-25 12:35:00|1.88|1.28|1.88|1.28|1.89|1.29|1.87|1.27|0
1756125600000|2025-08-25 12:40:00|1.87|1.27|1.86|1.26|1.88|1.28|1.86|1.26|0
1756125900000|2025-08-25 12:45:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756126200000|2025-08-25 12:50:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1756126500000|2025-08-25 12:55:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756126800000|2025-08-25 13:00:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756127100000|2025-08-25 13:05:00|1.86|1.26|1.83|1.23|1.86|1.26|1.83|1.23|0
1756127400000|2025-08-25 13:10:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1756127700000|2025-08-25 13:15:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1756128000000|2025-08-25 13:20:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1756128600000|2025-08-25 13:30:00|1.84|1.24|1.83|1.23|1.87|1.27|1.81|1.21|0
1756128900000|2025-08-25 13:35:00|1.82|1.22|1.76|1.16|1.83|1.23|1.75|1.15|0
1756129200000|2025-08-25 13:40:00|1.77|1.17|1.73|1.13|1.77|1.17|1.72|1.12|0
1756129500000|2025-08-25 13:45:00|1.74|1.14|1.73|1.13|1.75|1.15|1.71|1.11|0
1756129800000|2025-08-25 13:50:00|1.74|1.14|1.74|1.14|1.75|1.15|1.72|1.12|0
1756130100000|2025-08-25 13:55:00|1.73|1.13|1.7|1.1|1.75|1.15|1.7|1.1|0
1756130400000|2025-08-25 14:00:00|1.69|1.09|1.71|1.11|1.73|1.13|1.68|1.08|0
1756130700000|2025-08-25 14:05:00|1.7|1.1|1.68|1.08|1.71|1.11|1.68|1.08|0
1756131000000|2025-08-25 14:10:00|1.69|1.09|1.71|1.11|1.73|1.13|1.68|1.08|0
1756131300000|2025-08-25 14:15:00|1.7|1.1|1.64|1.04|1.71|1.11|1.63|1.03|0
1756131600000|2025-08-25 14:20:00|1.63|1.03|1.63|1.03|1.66|1.06|1.62|1.02|0
1756131900000|2025-08-25 14:25:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1756132200000|2025-08-25 14:30:00|1.65|1.05|1.68|1.08|1.69|1.09|1.64|1.04|0
1756132500000|2025-08-25 14:35:00|1.67|1.07|1.69|1.09|1.69|1.09|1.65|1.05|0
1756132800000|2025-08-25 14:40:00|1.68|1.08|1.68|1.08|1.7|1.1|1.66|1.06|0
1756133100000|2025-08-25 14:45:00|1.69|1.09|1.66|1.06|1.69|1.09|1.65|1.05|0
1756133400000|2025-08-25 14:50:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1756133700000|2025-08-25 14:55:00|1.67|1.07|1.66|1.06|1.69|1.09|1.65|1.05|0
1756134000000|2025-08-25 15:00:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1756134300000|2025-08-25 15:05:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1756134600000|2025-08-25 15:10:00|1.66|1.06|1.63|1.03|1.67|1.07|1.63|1.03|0
1756134900000|2025-08-25 15:15:00|1.62|1.02|1.64|1.04|1.64|1.04|1.62|1.02|0
1756135200000|2025-08-25 15:20:00|1.63|1.03|1.61|1.01|1.64|1.04|1.6|1|0
1756135500000|2025-08-25 15:25:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1756135800000|2025-08-25 15:30:00|1.62|1.02|1.62|1.02|1.64|1.04|1.6|1|0
1756136100000|2025-08-25 15:35:00|1.61|1.01|1.63|1.03|1.64|1.04|1.61|1.01|0
1756136400000|2025-08-25 15:40:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1756136700000|2025-08-25 15:45:00|1.63|1.03|1.64|1.04|1.65|1.05|1.63|1.03|0
1756137000000|2025-08-25 15:50:00|1.63|1.03|1.64|1.04|1.64|1.04|1.62|1.02|0
1756137300000|2025-08-25 15:55:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1756137600000|2025-08-25 16:00:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756137900000|2025-08-25 16:05:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1756138200000|2025-08-25 16:10:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1756138500000|2025-08-25 16:15:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1756138800000|2025-08-25 16:20:00|1.63|1.03|1.64|1.04|1.64|1.04|1.63|1.03|0
1756139100000|2025-08-25 16:25:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1756139400000|2025-08-25 16:30:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756139700000|2025-08-25 16:35:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756140000000|2025-08-25 16:40:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1756140300000|2025-08-25 16:45:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756140600000|2025-08-25 16:50:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756140900000|2025-08-25 16:55:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1756141200000|2025-08-25 17:00:00|1.65|1.05|1.65|1.05|1.65|1.05|1.63|1.03|0
1756141500000|2025-08-25 17:05:00|1.63|1.03|1.63|1.03|1.64|1.04|1.62|1.02|0
1756141800000|2025-08-25 17:10:00|1.62|1.02|1.64|1.04|1.64|1.04|1.62|1.02|0
1756142100000|2025-08-25 17:15:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1756142400000|2025-08-25 17:20:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756142700000|2025-08-25 17:25:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756143000000|2025-08-25 17:30:00|1.62|1.02|1.64|1.04|1.64|1.04|1.62|1.02|0
1756143300000|2025-08-25 17:35:00|1.63|1.03|1.66|1.06|1.66|1.06|1.63|1.03|0
1756143600000|2025-08-25 17:40:00|1.67|1.07|1.71|1.11|1.71|1.11|1.65|1.05|0
1756143900000|2025-08-25 17:45:00|1.7|1.1|1.68|1.08|1.71|1.11|1.67|1.07|0
1756144200000|2025-08-25 17:50:00|1.69|1.09|1.66|1.06|1.69|1.09|1.66|1.06|0
1756144500000|2025-08-25 17:55:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1756144800000|2025-08-25 18:00:00|1.69|1.09|1.71|1.11|1.72|1.12|1.69|1.09|0
1756145100000|2025-08-25 18:05:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756145400000|2025-08-25 18:10:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756145700000|2025-08-25 18:15:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1756146000000|2025-08-25 18:20:00|1.7|1.1|1.71|1.11|1.73|1.13|1.7|1.1|0
1756146300000|2025-08-25 18:25:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1756146600000|2025-08-25 18:30:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1756146900000|2025-08-25 18:35:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756147200000|2025-08-25 18:40:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1756147500000|2025-08-25 18:45:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1756147800000|2025-08-25 18:50:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756148100000|2025-08-25 18:55:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1756148400000|2025-08-25 19:00:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1756148700000|2025-08-25 19:05:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756149000000|2025-08-25 19:10:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756149300000|2025-08-25 19:15:00|1.72|1.12|1.73|1.13|1.73|1.13|1.71|1.11|0
1756149600000|2025-08-25 19:20:00|1.72|1.12|1.76|1.16|1.76|1.16|1.72|1.12|0
1756149900000|2025-08-25 19:25:00|1.75|1.15|1.75|1.15|1.76|1.16|1.75|1.15|0
1756150200000|2025-08-25 19:30:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1756150500000|2025-08-25 19:35:00|1.75|1.15|1.76|1.16|1.76|1.16|1.75|1.15|0
1756150800000|2025-08-25 19:40:00|1.75|1.15|1.76|1.16|1.77|1.17|1.75|1.15|0
1756151100000|2025-08-25 19:45:00|1.75|1.15|1.75|1.15|1.76|1.16|1.75|1.15|0
1756151400000|2025-08-25 19:50:00|1.74|1.14|1.8|1.2|1.81|1.21|1.74|1.14|0
1756151700000|2025-08-25 19:55:00|1.81|1.21|1.88|1.28|1.89|1.29|1.8|1.2|0
1756152000000|2025-08-25 20:00:00|1.89|1.29|1.86|1.26|1.9|1.3|1.84|1.24|0
1756152300000|2025-08-25 20:05:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756152600000|2025-08-25 20:10:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1756152900000|2025-08-25 20:15:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756153200000|2025-08-25 20:20:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1756153500000|2025-08-25 20:25:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756153800000|2025-08-25 20:30:00|1.83|1.23|1.83|1.23|1.83|1.23|1.82|1.22|0
1756155000000|2025-08-25 20:50:00|1.88|1.28|1.88|1.28|1.88|1.28|1.88|1.28|0
1756155300000|2025-08-25 20:55:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1756156200000|2025-08-25 21:10:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1756156800000|2025-08-25 21:20:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1756157400000|2025-08-25 21:30:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1756158900000|2025-08-25 21:55:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1756159200000|2025-08-25 22:00:00|2.16|0.96|2.15|0.95|2.17|0.97|2.14|0.94|0
1756159500000|2025-08-25 22:05:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1756159800000|2025-08-25 22:10:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1756160400000|2025-08-25 22:20:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1756160700000|2025-08-25 22:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1756161600000|2025-08-25 22:40:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1756161900000|2025-08-25 22:45:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1756162200000|2025-08-25 22:50:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1756162500000|2025-08-25 22:55:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1756162800000|2025-08-25 23:00:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1756163100000|2025-08-25 23:05:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1756163400000|2025-08-25 23:10:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1756163700000|2025-08-25 23:15:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1756164000000|2025-08-25 23:20:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1756164300000|2025-08-25 23:25:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1756164600000|2025-08-25 23:30:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1756164900000|2025-08-25 23:35:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1756165200000|2025-08-25 23:40:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1756165500000|2025-08-25 23:45:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1756165800000|2025-08-25 23:50:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1756166100000|2025-08-25 23:55:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1756166400000|2025-08-26 00:00:00|2.13|0.93|2.18|0.98|2.26|1.06|2.13|0.93|0
1756166700000|2025-08-26 00:05:00|2.19|0.99|2.16|0.96|2.2|1|2.14|0.94|0
1756167000000|2025-08-26 00:10:00|2.15|0.95|2.15|0.95|2.17|0.97|2.14|0.94|0
1756167300000|2025-08-26 00:15:00|2.16|0.96|1.91|1.31|2.16|1.31|1.87|0.94|0
1756167600000|2025-08-26 00:20:00|1.9|1.3|1.95|1.35|1.96|1.36|1.9|1.3|0
1756167900000|2025-08-26 00:25:00|1.96|1.36|2|1.4|2|1.4|1.94|1.34|0
1756168200000|2025-08-26 00:30:00|1.99|1.39|2.07|1.47|2.12|1.52|1.96|1.36|0
1756168500000|2025-08-26 00:35:00|2.08|1.48|2.14|1.54|2.16|1.56|2.07|1.47|0
1756168800000|2025-08-26 00:40:00|2.09|1.49|2.29|1.69|2.31|1.71|2.09|1.49|0
1756169100000|2025-08-26 00:45:00|2.27|1.67|2.32|1.72|2.35|1.75|2.26|1.66|0
1756169400000|2025-08-26 00:50:00|2.29|1.69|2.24|1.64|2.29|1.69|2.23|1.63|0
1756169700000|2025-08-26 00:55:00|2.23|1.63|2.17|1.57|2.25|1.65|2.09|1.49|0
1756170000000|2025-08-26 01:00:00|2.18|1.58|2.12|1.52|2.2|1.6|2.11|1.51|0
1756170300000|2025-08-26 01:05:00|2.11|1.51|2.05|1.45|2.13|1.53|2.03|1.43|0
1756170600000|2025-08-26 01:10:00|2.04|1.44|2.05|1.45|2.06|1.46|2.04|1.44|0
1756170900000|2025-08-26 01:15:00|2.03|1.43|2.05|1.45|2.06|1.46|2.02|1.42|0
1756171200000|2025-08-26 01:20:00|2.04|1.44|2.05|1.45|2.06|1.46|2.02|1.42|0
1756171500000|2025-08-26 01:25:00|2.02|1.42|2.03|1.43|2.06|1.46|2.02|1.42|0
1756171800000|2025-08-26 01:30:00|2.05|1.45|2.05|1.45|2.06|1.46|2.02|1.42|0
1756172100000|2025-08-26 01:35:00|2.06|1.46|2.07|1.47|2.09|1.49|2.04|1.44|0
1756172400000|2025-08-26 01:40:00|2.08|1.48|2.08|1.48|2.09|1.49|2.07|1.47|0
1756172700000|2025-08-26 01:45:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1756173000000|2025-08-26 01:50:00|2.09|1.49|2.12|1.52|2.13|1.53|2.07|1.47|0
1756173300000|2025-08-26 01:55:00|2.1|1.5|2.1|1.5|2.12|1.52|2.09|1.49|0
1756173600000|2025-08-26 02:00:00|2.12|1.52|2.08|1.48|2.12|1.52|2.05|1.45|0
1756173900000|2025-08-26 02:05:00|2.07|1.47|2.05|1.45|2.08|1.48|2.05|1.45|0
1756174200000|2025-08-26 02:10:00|2.04|1.44|2.02|1.42|2.06|1.46|2.02|1.42|0
1756174500000|2025-08-26 02:15:00|2.03|1.43|2.06|1.46|2.07|1.47|2.02|1.42|0
1756174800000|2025-08-26 02:20:00|2.05|1.45|2.05|1.45|2.05|1.45|2.04|1.44|0
1756175100000|2025-08-26 02:25:00|2.06|1.46|2.05|1.45|2.06|1.46|2.04|1.44|0
1756175400000|2025-08-26 02:30:00|2.03|1.43|2.05|1.45|2.06|1.46|2.02|1.42|0
1756175700000|2025-08-26 02:35:00|2.04|1.44|2.03|1.43|2.06|1.46|2.01|1.41|0
1756176000000|2025-08-26 02:40:00|2.04|1.44|2.03|1.43|2.04|1.44|2.02|1.42|0
1756176300000|2025-08-26 02:45:00|2.04|1.44|2.03|1.43|2.04|1.44|2.02|1.42|0
1756176600000|2025-08-26 02:50:00|2.02|1.42|2.03|1.43|2.04|1.44|2.02|1.42|0
1756176900000|2025-08-26 02:55:00|2.02|1.42|2.03|1.43|2.05|1.45|2.02|1.42|0
1756177200000|2025-08-26 03:00:00|2.02|1.42|2.02|1.42|2.04|1.44|2.02|1.42|0
1756177500000|2025-08-26 03:05:00|2.03|1.43|2.03|1.43|2.03|1.43|2.02|1.42|0
1756177800000|2025-08-26 03:10:00|2.04|1.44|2.03|1.43|2.04|1.44|2.02|1.42|0
1756178100000|2025-08-26 03:15:00|2.02|1.42|2.04|1.44|2.05|1.45|2.02|1.42|0
1756178400000|2025-08-26 03:20:00|2.05|1.45|2|1.4|2.05|1.45|2|1.4|0
1756179000000|2025-08-26 03:30:00|2.03|1.43|2|1.4|2.03|1.43|1.99|1.39|0
1756180200000|2025-08-26 03:50:00|2.01|1.41|2.03|1.43|2.03|1.43|2|1.4|0
1756180500000|2025-08-26 03:55:00|2|1.4|2|1.4|2.03|1.43|2|1.4|0
1756180800000|2025-08-26 04:00:00|2.01|1.41|2.02|1.42|2.03|1.43|2.01|1.41|0
1756181100000|2025-08-26 04:05:00|2|1.4|2|1.4|2|1.4|1.99|1.39|0
1756181400000|2025-08-26 04:10:00|1.99|1.39|2|1.4|2.01|1.41|1.99|1.39|0
1756182000000|2025-08-26 04:20:00|2.01|1.41|2|1.4|2.01|1.41|2|1.4|0
1756182300000|2025-08-26 04:25:00|2.01|1.41|2.02|1.42|2.03|1.43|2.01|1.41|0
1756182600000|2025-08-26 04:30:00|2|1.4|2.03|1.43|2.03|1.43|2|1.4|0
1756182900000|2025-08-26 04:35:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1756183200000|2025-08-26 04:40:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1756183500000|2025-08-26 04:45:00|2.02|1.42|1.93|1.33|2.03|1.43|1.92|1.32|0
1756184100000|2025-08-26 04:55:00|1.94|1.34|1.92|1.32|1.94|1.34|1.92|1.32|0
1756184400000|2025-08-26 05:00:00|1.91|1.31|1.9|1.3|1.94|1.34|1.9|1.3|0
1756184700000|2025-08-26 05:05:00|1.89|1.29|1.9|1.3|1.9|1.3|1.89|1.29|0
1756185000000|2025-08-26 05:10:00|1.88|1.28|1.88|1.28|1.9|1.3|1.87|1.27|0
1756185300000|2025-08-26 05:15:00|1.89|1.29|1.9|1.3|1.91|1.31|1.89|1.29|0
1756185600000|2025-08-26 05:20:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1756185900000|2025-08-26 05:25:00|1.89|1.29|1.9|1.3|1.9|1.3|1.89|1.29|0
1756186200000|2025-08-26 05:30:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1756186500000|2025-08-26 05:35:00|1.87|1.27|1.87|1.27|1.89|1.29|1.87|1.27|0
1756186800000|2025-08-26 05:40:00|1.88|1.28|1.85|1.25|1.88|1.28|1.85|1.25|0
1756187100000|2025-08-26 05:45:00|1.84|1.24|1.88|1.28|1.88|1.28|1.84|1.24|0
1756187400000|2025-08-26 05:50:00|1.9|1.3|1.95|1.35|1.96|1.36|1.9|1.3|0
1756187700000|2025-08-26 05:55:00|1.94|1.34|1.93|1.33|1.94|1.34|1.88|1.28|0
1756188000000|2025-08-26 06:00:00|1.92|1.32|1.95|1.35|1.95|1.35|1.87|1.27|0
1756188300000|2025-08-26 06:05:00|1.93|1.33|1.95|1.35|1.95|1.35|1.92|1.32|0
1756188600000|2025-08-26 06:10:00|1.96|1.36|1.95|1.35|1.98|1.38|1.94|1.34|0
1756188900000|2025-08-26 06:15:00|1.94|1.34|1.98|1.38|1.99|1.39|1.94|1.34|0
1756189200000|2025-08-26 06:20:00|1.95|1.35|1.98|1.38|1.99|1.39|1.95|1.35|0
1756189500000|2025-08-26 06:25:00|1.97|1.37|1.97|1.37|1.98|1.38|1.97|1.37|0
1756189800000|2025-08-26 06:30:00|1.98|1.38|1.98|1.38|1.99|1.39|1.97|1.37|0
1756190100000|2025-08-26 06:35:00|1.99|1.39|2.03|1.43|2.04|1.44|1.99|1.39|0
1756190400000|2025-08-26 06:40:00|2.02|1.42|2.03|1.43|2.04|1.44|2.02|1.42|0
1756190700000|2025-08-26 06:45:00|2.02|1.42|2.02|1.42|2.03|1.43|2.02|1.42|0
1756191000000|2025-08-26 06:50:00|2.03|1.43|2.03|1.43|2.03|1.43|2.02|1.42|0
1756191300000|2025-08-26 06:55:00|2.02|1.42|2.02|1.42|2.03|1.43|2.02|1.42|0
1756191600000|2025-08-26 07:00:00|2.03|1.43|2.05|1.45|2.06|1.46|2.02|1.42|0
1756191900000|2025-08-26 07:05:00|2.06|1.46|2.13|1.42|2.14|1.51|2.05|1.41|0
1756192200000|2025-08-26 07:10:00|2.12|1.41|2.2|1.46|2.21|1.47|2.12|1.41|0
1756192500000|2025-08-26 07:15:00|2.19|1.47|2.19|1.46|2.2|1.47|2.16|1.44|0
1756192800000|2025-08-26 07:20:00|2.18|1.45|2.19|1.46|2.2|1.47|2.18|1.45|0
1756193100000|2025-08-26 07:25:00|2.18|1.45|2.19|1.46|2.19|1.46|2.18|1.45|0
1756193400000|2025-08-26 07:30:00|2.18|1.45|2.13|1.42|2.2|1.47|2.06|1.38|0
1756193700000|2025-08-26 07:35:00|2.12|1.41|2.1|1.4|2.14|1.42|2.07|1.38|0
1756194000000|2025-08-26 07:40:00|2.11|1.41|2.1|1.4|2.11|1.41|2.09|1.4|0
1756194300000|2025-08-26 07:45:00|2.11|1.41|2.13|1.42|2.15|1.43|2.1|1.4|0
1756194600000|2025-08-26 07:50:00|2.14|1.43|2.13|1.42|2.19|1.46|2.12|1.41|0
1756194900000|2025-08-26 07:55:00|2.12|1.43|2.13|1.42|2.14|1.43|2.12|1.41|0
1756195200000|2025-08-26 08:00:00|2.14|1.43|2.13|1.42|2.14|1.43|2.11|1.41|0
1756195500000|2025-08-26 08:05:00|2.12|1.41|2.13|1.42|2.14|1.43|2.12|1.41|0
1756195800000|2025-08-26 08:10:00|2.12|1.41|2.08|1.48|2.14|1.48|2.08|1.41|0
1756196100000|2025-08-26 08:15:00|2.07|1.47|2.06|1.46|2.08|1.48|2.01|1.41|0
1756196400000|2025-08-26 08:20:00|2.05|1.45|2.05|1.45|2.06|1.46|2.04|1.44|0
1756196700000|2025-08-26 08:25:00|2.02|1.42|2.04|1.44|2.06|1.46|2.02|1.42|0
1756197000000|2025-08-26 08:30:00|2.05|1.45|2.05|1.45|2.06|1.46|2.02|1.42|0
1756197300000|2025-08-26 08:35:00|2.06|1.46|2.07|1.47|2.08|1.48|2.05|1.45|0
1756197600000|2025-08-26 08:40:00|2.08|1.48|2.07|1.47|2.08|1.48|2.07|1.47|0
1756197900000|2025-08-26 08:45:00|2.08|1.48|2.07|1.47|2.08|1.48|2.07|1.47|0
1756198200000|2025-08-26 08:50:00|2.08|1.48|2.08|1.48|2.08|1.48|2.07|1.47|0
1756198500000|2025-08-26 08:55:00|2.07|1.47|2.05|1.45|2.09|1.49|2.05|1.45|0
1756198800000|2025-08-26 09:00:00|2.06|1.46|2.05|1.45|2.06|1.46|2.04|1.44|0
1756199100000|2025-08-26 09:05:00|2.06|1.46|2.05|1.45|2.06|1.46|2.02|1.42|0
1756199400000|2025-08-26 09:10:00|2.06|1.46|2.02|1.42|2.06|1.46|2.02|1.42|0
1756199700000|2025-08-26 09:15:00|2.03|1.43|2.02|1.42|2.03|1.43|2.02|1.42|0
1756200000000|2025-08-26 09:20:00|2.03|1.43|2.03|1.43|2.03|1.43|2.03|1.43|0
1756200300000|2025-08-26 09:25:00|2.02|1.42|2.02|1.42|2.03|1.43|2.02|1.42|0
1756200600000|2025-08-26 09:30:00|2.03|1.43|2|1.4|2.03|1.43|2|1.4|0
1756200900000|2025-08-26 09:35:00|2.03|1.43|2.03|1.43|2.04|1.44|2.03|1.43|0
1756201200000|2025-08-26 09:40:00|2.04|1.44|2.03|1.43|2.04|1.44|2.02|1.42|0
1756201500000|2025-08-26 09:45:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1756201800000|2025-08-26 09:50:00|2.02|1.42|2.02|1.42|2.03|1.43|2.02|1.42|0
1756202100000|2025-08-26 09:55:00|2.03|1.43|2.03|1.43|2.03|1.43|1.97|1.37|0
1756202400000|2025-08-26 10:00:00|2.02|1.42|2|1.4|2.02|1.42|1.95|1.35|0
1756202700000|2025-08-26 10:05:00|2.01|1.41|2|1.4|2.01|1.41|1.95|1.35|0
1756203000000|2025-08-26 10:10:00|2.01|1.41|1.98|1.38|2.01|1.41|1.95|1.35|0
1756203300000|2025-08-26 10:15:00|2|1.4|2|1.4|2|1.4|2|1.4|0
1756203600000|2025-08-26 10:20:00|2.01|1.41|2|1.4|2.01|1.41|2|1.4|0
1756203900000|2025-08-26 10:25:00|1.99|1.39|1.97|1.37|2|1.4|1.97|1.37|0
1756204200000|2025-08-26 10:30:00|1.98|1.38|1.97|1.37|1.98|1.38|1.97|1.37|0
1756204500000|2025-08-26 10:35:00|1.98|1.38|2|1.4|2.01|1.41|1.97|1.37|0
1756204800000|2025-08-26 10:40:00|2.01|1.41|1.97|1.37|2.01|1.41|1.95|1.35|0
1756205100000|2025-08-26 10:45:00|1.98|1.38|1.97|1.37|1.98|1.38|1.97|1.37|0
1756205400000|2025-08-26 10:50:00|1.98|1.38|1.95|1.35|1.98|1.38|1.95|1.35|0
1756205700000|2025-08-26 10:55:00|1.98|1.38|1.98|1.38|1.98|1.38|1.98|1.38|0
1756206000000|2025-08-26 11:00:00|1.97|1.37|2|1.4|2|1.4|1.97|1.37|0
1756206300000|2025-08-26 11:05:00|2.01|1.41|2.03|1.43|2.03|1.43|2|1.4|0
1756206600000|2025-08-26 11:10:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1756206900000|2025-08-26 11:15:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1756207200000|2025-08-26 11:20:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1756207500000|2025-08-26 11:25:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1756207800000|2025-08-26 11:30:00|2.04|1.44|2.03|1.43|2.04|1.44|2.02|1.42|0
1756208100000|2025-08-26 11:35:00|2.02|1.42|2.02|1.42|2.04|1.44|2.02|1.42|0
1756208400000|2025-08-26 11:40:00|2.03|1.43|2.03|1.43|2.03|1.43|2.02|1.42|0
1756208700000|2025-08-26 11:45:00|2.02|1.42|2.02|1.42|2.03|1.43|2.02|1.42|0
1756209000000|2025-08-26 11:50:00|2.03|1.43|2.03|1.43|2.03|1.43|2.02|1.42|0
1756209300000|2025-08-26 11:55:00|2.02|1.42|1.98|1.38|2.02|1.42|1.98|1.38|0
1756209600000|2025-08-26 12:00:00|1.99|1.39|1.98|1.38|2|1.4|1.97|1.37|0
1756209900000|2025-08-26 12:05:00|1.97|1.37|2.01|1.41|2.01|1.41|1.97|1.37|0
1756210200000|2025-08-26 12:10:00|2|1.4|2.03|1.43|2.03|1.43|1.99|1.39|0
1756210500000|2025-08-26 12:15:00|2.02|1.42|2|1.4|2.04|1.44|2|1.4|0
1756210800000|2025-08-26 12:20:00|2.01|1.41|1.97|1.37|2.01|1.41|1.97|1.37|0
1756211100000|2025-08-26 12:25:00|1.98|1.38|1.97|1.37|1.99|1.39|1.97|1.37|0
1756211400000|2025-08-26 12:30:00|1.98|1.38|1.98|1.38|1.99|1.39|1.95|1.35|0
1756211700000|2025-08-26 12:35:00|1.95|1.35|1.97|1.37|1.98|1.38|1.95|1.35|0
1756212000000|2025-08-26 12:40:00|1.98|1.38|1.98|1.38|1.99|1.39|1.94|1.34|0
1756212300000|2025-08-26 12:45:00|1.97|1.37|1.95|1.35|1.98|1.38|1.95|1.35|0
1756212600000|2025-08-26 12:50:00|1.93|1.33|1.94|1.34|1.94|1.34|1.92|1.32|0
1756212900000|2025-08-26 12:55:00|1.93|1.33|1.92|1.32|1.94|1.34|1.92|1.32|0
1756213200000|2025-08-26 13:00:00|1.93|1.33|1.93|1.33|1.94|1.34|1.92|1.32|0
1756213500000|2025-08-26 13:05:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1756213800000|2025-08-26 13:10:00|1.92|1.32|1.91|1.31|1.93|1.33|1.9|1.3|0
1756214100000|2025-08-26 13:15:00|1.9|1.3|1.9|1.3|1.91|1.31|1.9|1.3|0
1756214400000|2025-08-26 13:20:00|1.91|1.31|1.88|1.28|1.91|1.31|1.88|1.28|0
1756215000000|2025-08-26 13:30:00|1.89|1.29|1.86|1.26|1.89|1.29|1.83|1.23|0
1756215300000|2025-08-26 13:35:00|1.87|1.27|1.88|1.28|1.88|1.28|1.84|1.24|0
1756215600000|2025-08-26 13:40:00|1.87|1.27|1.91|1.31|1.91|1.31|1.85|1.25|0
1756215900000|2025-08-26 13:45:00|1.9|1.3|1.93|1.33|1.94|1.34|1.87|1.27|0
1756216200000|2025-08-26 13:50:00|1.92|1.32|1.87|1.27|1.93|1.33|1.87|1.27|0
1756216500000|2025-08-26 13:55:00|1.88|1.28|1.87|1.27|1.89|1.29|1.87|1.27|0
1756216800000|2025-08-26 14:00:00|1.88|1.28|1.85|1.25|1.88|1.28|1.84|1.24|0
1756217100000|2025-08-26 14:05:00|1.86|1.26|1.89|1.29|1.89|1.29|1.84|1.24|0
1756217400000|2025-08-26 14:10:00|1.88|1.28|1.85|1.25|1.88|1.28|1.84|1.24|0
1756217700000|2025-08-26 14:15:00|1.86|1.26|1.85|1.25|1.88|1.28|1.85|1.25|0
1756218000000|2025-08-26 14:20:00|1.84|1.24|1.83|1.23|1.87|1.27|1.83|1.23|0
1756218300000|2025-08-26 14:25:00|1.84|1.24|1.83|1.23|1.84|1.24|1.8|1.2|0
1756218600000|2025-08-26 14:30:00|1.82|1.22|1.84|1.24|1.84|1.24|1.8|1.2|0
1756218900000|2025-08-26 14:35:00|1.83|1.23|1.84|1.24|1.84|1.24|1.82|1.22|0
1756219200000|2025-08-26 14:40:00|1.83|1.23|1.85|1.25|1.86|1.26|1.82|1.22|0
1756219500000|2025-08-26 14:45:00|1.84|1.24|1.86|1.26|1.87|1.27|1.84|1.24|0
1756219800000|2025-08-26 14:50:00|1.87|1.27|1.86|1.26|1.87|1.27|1.84|1.24|0
1756220100000|2025-08-26 14:55:00|1.85|1.25|1.83|1.23|1.86|1.26|1.82|1.22|0
1756220400000|2025-08-26 15:00:00|1.84|1.24|1.86|1.26|1.86|1.26|1.83|1.23|0
1756220700000|2025-08-26 15:05:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756221000000|2025-08-26 15:10:00|1.86|1.26|1.85|1.25|1.87|1.27|1.84|1.24|0
1756221300000|2025-08-26 15:15:00|1.86|1.26|1.85|1.25|1.87|1.27|1.85|1.25|0
1756221600000|2025-08-26 15:20:00|1.86|1.26|1.83|1.23|1.86|1.26|1.83|1.23|0
1756221900000|2025-08-26 15:25:00|1.84|1.24|1.81|1.21|1.84|1.24|1.79|1.19|0
1756222200000|2025-08-26 15:30:00|1.8|1.2|1.83|1.23|1.83|1.23|1.8|1.2|0
1756222500000|2025-08-26 15:35:00|1.84|1.24|1.81|1.21|1.84|1.24|1.8|1.2|0
1756222800000|2025-08-26 15:40:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756223100000|2025-08-26 15:45:00|1.8|1.2|1.83|1.23|1.84|1.24|1.8|1.2|0
1756223400000|2025-08-26 15:50:00|1.84|1.24|1.81|1.21|1.84|1.24|1.81|1.21|0
1756223700000|2025-08-26 15:55:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756224000000|2025-08-26 16:00:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756224300000|2025-08-26 16:05:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756224600000|2025-08-26 16:10:00|1.8|1.2|1.8|1.2|1.81|1.21|1.79|1.19|0
1756224900000|2025-08-26 16:15:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756225200000|2025-08-26 16:20:00|1.8|1.2|1.81|1.21|1.82|1.22|1.8|1.2|0
1756225500000|2025-08-26 16:25:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756225800000|2025-08-26 16:30:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756226100000|2025-08-26 16:35:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756226400000|2025-08-26 16:40:00|1.8|1.2|1.81|1.21|1.81|1.21|1.79|1.19|0
1756226700000|2025-08-26 16:45:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756227000000|2025-08-26 16:50:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756227300000|2025-08-26 16:55:00|1.81|1.21|1.81|1.21|1.81|1.21|1.79|1.19|0
1756227600000|2025-08-26 17:00:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756227900000|2025-08-26 17:05:00|1.81|1.21|1.81|1.21|1.81|1.21|1.78|1.18|0
1756228200000|2025-08-26 17:10:00|1.82|1.22|1.9|1.3|1.9|1.3|1.79|1.19|0
1756228500000|2025-08-26 17:15:00|1.91|1.31|1.9|1.3|1.92|1.32|1.9|1.3|0
1756228800000|2025-08-26 17:20:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1756229100000|2025-08-26 17:25:00|1.91|1.31|1.86|1.26|1.91|1.31|1.85|1.25|0
1756229400000|2025-08-26 17:30:00|1.85|1.25|1.88|1.28|1.88|1.28|1.85|1.25|0
1756229700000|2025-08-26 17:35:00|1.87|1.27|1.91|1.31|1.91|1.31|1.87|1.27|0
1756230000000|2025-08-26 17:40:00|1.9|1.3|1.9|1.3|1.92|1.32|1.9|1.3|0
1756230300000|2025-08-26 17:45:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1756230600000|2025-08-26 17:50:00|1.91|1.31|1.96|1.36|1.96|1.36|1.88|1.28|0
1756230900000|2025-08-26 17:55:00|1.95|1.35|1.95|1.35|1.96|1.36|1.94|1.34|0
1756231200000|2025-08-26 18:00:00|1.94|1.34|1.96|1.36|1.96|1.36|1.94|1.34|0
1756231500000|2025-08-26 18:05:00|1.95|1.35|1.9|1.3|1.96|1.36|1.9|1.3|0
1756231800000|2025-08-26 18:10:00|1.91|1.31|1.93|1.33|1.93|1.33|1.9|1.3|0
1756232100000|2025-08-26 18:15:00|1.92|1.32|1.9|1.3|1.93|1.33|1.89|1.29|0
1756232400000|2025-08-26 18:20:00|1.91|1.31|1.91|1.31|1.91|1.31|1.9|1.3|0
1756232700000|2025-08-26 18:25:00|1.9|1.3|1.9|1.3|1.91|1.31|1.9|1.3|0
1756233000000|2025-08-26 18:30:00|1.89|1.29|1.9|1.3|1.91|1.31|1.89|1.29|0
1756233300000|2025-08-26 18:35:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1756233600000|2025-08-26 18:40:00|1.91|1.31|1.9|1.3|1.91|1.31|1.89|1.29|0
1756233900000|2025-08-26 18:45:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1756234200000|2025-08-26 18:50:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1756234500000|2025-08-26 18:55:00|1.89|1.29|1.91|1.31|1.93|1.33|1.89|1.29|0
1756234800000|2025-08-26 19:00:00|1.9|1.3|1.9|1.3|1.91|1.31|1.9|1.3|0
1756235100000|2025-08-26 19:05:00|1.91|1.31|1.93|1.33|1.94|1.34|1.91|1.31|0
1756235400000|2025-08-26 19:10:00|1.92|1.32|1.9|1.3|1.95|1.35|1.9|1.3|0
1756235700000|2025-08-26 19:15:00|1.91|1.31|1.91|1.31|1.91|1.31|1.9|1.3|0
1756236000000|2025-08-26 19:20:00|1.9|1.3|1.91|1.31|1.91|1.31|1.88|1.28|0
1756236300000|2025-08-26 19:25:00|1.92|1.32|1.9|1.3|1.92|1.32|1.89|1.29|0
1756236600000|2025-08-26 19:30:00|1.91|1.31|1.9|1.3|1.92|1.32|1.89|1.29|0
1756236900000|2025-08-26 19:35:00|1.91|1.31|1.93|1.33|1.94|1.34|1.9|1.3|0
1756237200000|2025-08-26 19:40:00|1.94|1.34|1.96|1.36|1.97|1.37|1.93|1.33|0
1756237500000|2025-08-26 19:45:00|1.95|1.35|1.95|1.35|1.98|1.38|1.94|1.34|0
1756237800000|2025-08-26 19:50:00|1.94|1.34|1.95|1.35|1.98|1.38|1.92|1.32|0
1756238100000|2025-08-26 19:55:00|1.93|1.33|1.92|1.32|1.95|1.35|1.9|1.3|0
1756238400000|2025-08-26 20:00:00|1.91|1.31|1.9|1.3|1.91|1.31|1.89|1.29|0
1756238700000|2025-08-26 20:05:00|1.89|1.29|1.85|1.25|1.9|1.3|1.84|1.24|0
1756239000000|2025-08-26 20:10:00|1.86|1.26|1.88|1.28|1.91|1.31|1.85|1.25|0
1756239600000|2025-08-26 20:20:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756239900000|2025-08-26 20:25:00|1.87|1.27|1.87|1.27|1.88|1.28|1.87|1.27|0
1756240200000|2025-08-26 20:30:00|1.88|1.28|1.88|1.28|1.88|1.28|1.87|1.27|0
1756240500000|2025-08-26 20:35:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756240800000|2025-08-26 20:40:00|1.87|1.27|1.87|1.27|1.88|1.28|1.87|1.27|0
1756241100000|2025-08-26 20:45:00|1.88|1.28|1.85|1.25|1.88|1.28|1.85|1.25|0
1756241700000|2025-08-26 20:55:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1756244700000|2025-08-26 21:45:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1756245000000|2025-08-26 21:50:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1756245600000|2025-08-26 22:00:00|2.15|0.95|2.14|0.94|2.15|0.95|2.13|0.93|0
1756245900000|2025-08-26 22:05:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1756246200000|2025-08-26 22:10:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1756246500000|2025-08-26 22:15:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1756246800000|2025-08-26 22:20:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1756247100000|2025-08-26 22:25:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1756247400000|2025-08-26 22:30:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1756249200000|2025-08-26 23:00:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1756250400000|2025-08-26 23:20:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1756250700000|2025-08-26 23:25:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1756251000000|2025-08-26 23:30:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1756251300000|2025-08-26 23:35:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1756251600000|2025-08-26 23:40:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1756252800000|2025-08-27 00:00:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1756253700000|2025-08-27 00:15:00|1.83|1.23|1.83|1.23|1.84|1.24|1.83|1.23|0
1756254600000|2025-08-27 00:30:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756256100000|2025-08-27 00:55:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756256400000|2025-08-27 01:00:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756257300000|2025-08-27 01:15:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756258500000|2025-08-27 01:35:00|1.82|1.22|1.81|1.21|1.83|1.23|1.8|1.2|0
1756258800000|2025-08-27 01:40:00|1.8|1.2|1.78|1.18|1.81|1.21|1.78|1.18|0
1756259100000|2025-08-27 01:45:00|1.79|1.19|1.78|1.18|1.79|1.19|1.77|1.17|0
1756259400000|2025-08-27 01:50:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1756260000000|2025-08-27 02:00:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1756260300000|2025-08-27 02:05:00|1.81|1.21|1.78|1.18|1.81|1.21|1.78|1.18|0
1756261500000|2025-08-27 02:25:00|1.79|1.19|1.79|1.19|1.79|1.19|1.78|1.18|0
1756261800000|2025-08-27 02:30:00|1.78|1.18|1.78|1.18|1.78|1.18|1.78|1.18|0
1756262100000|2025-08-27 02:35:00|1.8|1.2|1.8|1.2|1.8|1.2|1.8|1.2|0
1756262400000|2025-08-27 02:40:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756262700000|2025-08-27 02:45:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756263000000|2025-08-27 02:50:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756263300000|2025-08-27 02:55:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756263600000|2025-08-27 03:00:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756263900000|2025-08-27 03:05:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756264200000|2025-08-27 03:10:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756264500000|2025-08-27 03:15:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756265100000|2025-08-27 03:25:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756265400000|2025-08-27 03:30:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756265700000|2025-08-27 03:35:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756266000000|2025-08-27 03:40:00|1.81|1.21|1.8|1.2|1.81|1.21|1.78|1.18|0
1756266300000|2025-08-27 03:45:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756266600000|2025-08-27 03:50:00|1.81|1.21|1.83|1.23|1.83|1.23|1.81|1.21|0
1756267200000|2025-08-27 04:00:00|1.8|1.2|1.83|1.23|1.83|1.23|1.8|1.2|0
1756267500000|2025-08-27 04:05:00|1.84|1.24|1.83|1.23|1.84|1.24|1.82|1.22|0
1756267800000|2025-08-27 04:10:00|1.82|1.22|1.82|1.22|1.82|1.22|1.82|1.22|0
1756268100000|2025-08-27 04:15:00|1.83|1.23|1.83|1.23|1.83|1.23|1.83|1.23|0
1756269000000|2025-08-27 04:30:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756269300000|2025-08-27 04:35:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756269900000|2025-08-27 04:45:00|1.78|1.18|1.83|1.23|1.83|1.23|1.78|1.18|0
1756270200000|2025-08-27 04:50:00|1.78|1.18|1.78|1.18|1.78|1.18|1.78|1.18|0
1756270800000|2025-08-27 05:00:00|1.77|1.17|1.77|1.17|1.78|1.18|1.77|1.17|0
1756271100000|2025-08-27 05:05:00|1.78|1.18|1.81|1.21|1.81|1.21|1.78|1.18|0
1756271700000|2025-08-27 05:15:00|1.8|1.2|1.83|1.23|1.84|1.24|1.8|1.2|0
1756272000000|2025-08-27 05:20:00|1.82|1.22|1.81|1.21|1.82|1.22|1.8|1.2|0
1756272300000|2025-08-27 05:25:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756272600000|2025-08-27 05:30:00|1.81|1.21|1.83|1.23|1.83|1.23|1.81|1.21|0
1756272900000|2025-08-27 05:35:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756273200000|2025-08-27 05:40:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756273500000|2025-08-27 05:45:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756273800000|2025-08-27 05:50:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756274100000|2025-08-27 05:55:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756274400000|2025-08-27 06:00:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756274700000|2025-08-27 06:05:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756275000000|2025-08-27 06:10:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756275300000|2025-08-27 06:15:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756275600000|2025-08-27 06:20:00|1.8|1.2|1.8|1.2|1.8|1.2|1.8|1.2|0
1756275900000|2025-08-27 06:25:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756276200000|2025-08-27 06:30:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756276500000|2025-08-27 06:35:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756276800000|2025-08-27 06:40:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756277100000|2025-08-27 06:45:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756277400000|2025-08-27 06:50:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756277700000|2025-08-27 06:55:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756278000000|2025-08-27 07:00:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756278300000|2025-08-27 07:05:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756278600000|2025-08-27 07:10:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756278900000|2025-08-27 07:15:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756279200000|2025-08-27 07:20:00|1.82|1.22|1.81|1.21|1.82|1.22|1.8|1.2|0
1756279500000|2025-08-27 07:25:00|1.8|1.2|1.83|1.23|1.84|1.24|1.8|1.2|0
1756279800000|2025-08-27 07:30:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1756280100000|2025-08-27 07:35:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1756280400000|2025-08-27 07:40:00|1.86|1.26|1.83|1.23|1.86|1.26|1.82|1.22|0
1756280700000|2025-08-27 07:45:00|1.84|1.24|1.84|1.24|1.84|1.24|1.82|1.22|0
1756281000000|2025-08-27 07:50:00|1.83|1.23|1.83|1.23|1.84|1.24|1.83|1.23|0
1756281300000|2025-08-27 07:55:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1756281600000|2025-08-27 08:00:00|1.82|1.22|1.84|1.24|1.84|1.24|1.82|1.22|0
1756281900000|2025-08-27 08:05:00|1.83|1.23|1.83|1.23|1.84|1.24|1.83|1.23|0
1756282200000|2025-08-27 08:10:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756282500000|2025-08-27 08:15:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756282800000|2025-08-27 08:20:00|1.86|1.26|1.83|1.23|1.86|1.26|1.83|1.23|0
1756283100000|2025-08-27 08:25:00|1.84|1.24|1.83|1.23|1.84|1.24|1.82|1.22|0
1756283400000|2025-08-27 08:30:00|1.82|1.22|1.84|1.24|1.84|1.24|1.82|1.22|0
1756283700000|2025-08-27 08:35:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1756284000000|2025-08-27 08:40:00|1.83|1.23|1.83|1.23|1.84|1.24|1.83|1.23|0
1756284300000|2025-08-27 08:45:00|1.82|1.22|1.83|1.23|1.83|1.23|1.81|1.21|0
1756284600000|2025-08-27 08:50:00|1.81|1.21|1.81|1.21|1.83|1.23|1.8|1.2|0
1756284900000|2025-08-27 08:55:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756285200000|2025-08-27 09:00:00|1.8|1.2|1.8|1.2|1.81|1.21|1.79|1.19|0
1756285500000|2025-08-27 09:05:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756285800000|2025-08-27 09:10:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756286100000|2025-08-27 09:15:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756286400000|2025-08-27 09:20:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756286700000|2025-08-27 09:25:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756287000000|2025-08-27 09:30:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756287300000|2025-08-27 09:35:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756287600000|2025-08-27 09:40:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756288200000|2025-08-27 09:50:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756288500000|2025-08-27 09:55:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756288800000|2025-08-27 10:00:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756289100000|2025-08-27 10:05:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756289400000|2025-08-27 10:10:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756289700000|2025-08-27 10:15:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756290000000|2025-08-27 10:20:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756290300000|2025-08-27 10:25:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756290600000|2025-08-27 10:30:00|1.81|1.21|1.81|1.21|1.81|1.21|1.81|1.21|0
1756290900000|2025-08-27 10:35:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756291200000|2025-08-27 10:40:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756291500000|2025-08-27 10:45:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756291800000|2025-08-27 10:50:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756292100000|2025-08-27 10:55:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756292400000|2025-08-27 11:00:00|1.8|1.2|1.83|1.23|1.83|1.23|1.8|1.2|0
1756292700000|2025-08-27 11:05:00|1.82|1.22|1.8|1.2|1.83|1.23|1.8|1.2|0
1756293000000|2025-08-27 11:10:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756293300000|2025-08-27 11:15:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756293600000|2025-08-27 11:20:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756293900000|2025-08-27 11:25:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756294200000|2025-08-27 11:30:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1756294500000|2025-08-27 11:35:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756294800000|2025-08-27 11:40:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756295100000|2025-08-27 11:45:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756295400000|2025-08-27 11:50:00|1.81|1.21|1.8|1.2|1.81|1.21|1.8|1.2|0
1756295700000|2025-08-27 11:55:00|1.81|1.21|1.81|1.21|1.81|1.21|1.81|1.21|0
1756296000000|2025-08-27 12:00:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1756296300000|2025-08-27 12:05:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1756296600000|2025-08-27 12:10:00|1.81|1.21|1.78|1.18|1.81|1.21|1.78|1.18|0
1756296900000|2025-08-27 12:15:00|1.77|1.17|1.78|1.18|1.79|1.19|1.77|1.17|0
1756297200000|2025-08-27 12:20:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1756297500000|2025-08-27 12:25:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1756297800000|2025-08-27 12:30:00|1.77|1.17|1.83|1.23|1.83|1.23|1.77|1.17|0
1756298100000|2025-08-27 12:35:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1756298400000|2025-08-27 12:40:00|1.84|1.24|1.86|1.26|1.86|1.26|1.83|1.23|0
1756298700000|2025-08-27 12:45:00|1.85|1.25|1.85|1.25|1.86|1.26|1.84|1.24|0
1756299000000|2025-08-27 12:50:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1756299300000|2025-08-27 12:55:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1756299600000|2025-08-27 13:00:00|1.85|1.25|1.86|1.26|1.87|1.27|1.85|1.25|0
1756299900000|2025-08-27 13:05:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1756300200000|2025-08-27 13:10:00|1.84|1.24|1.86|1.26|1.86|1.26|1.84|1.24|0
1756300500000|2025-08-27 13:15:00|1.85|1.25|1.85|1.25|1.87|1.27|1.85|1.25|0
1756300800000|2025-08-27 13:20:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1756301100000|2025-08-27 13:25:00|1.85|1.25|1.85|1.25|1.85|1.25|1.85|1.25|0
1756301400000|2025-08-27 13:30:00|1.87|1.27|1.83|1.23|1.88|1.28|1.82|1.22|0
1756301700000|2025-08-27 13:35:00|1.82|1.22|1.81|1.21|1.84|1.24|1.79|1.19|0
1756302000000|2025-08-27 13:40:00|1.8|1.2|1.81|1.21|1.82|1.22|1.79|1.19|0
1756302300000|2025-08-27 13:45:00|1.82|1.22|1.83|1.23|1.83|1.23|1.79|1.19|0
1756302600000|2025-08-27 13:50:00|1.82|1.22|1.81|1.21|1.84|1.24|1.79|1.19|0
1756302900000|2025-08-27 13:55:00|1.82|1.22|1.8|1.2|1.82|1.22|1.8|1.2|0
1756303200000|2025-08-27 14:00:00|1.81|1.21|1.8|1.2|1.82|1.22|1.8|1.2|0
1756303500000|2025-08-27 14:05:00|1.81|1.21|1.8|1.2|1.81|1.21|1.79|1.19|0
1756303800000|2025-08-27 14:10:00|1.81|1.21|1.81|1.21|1.81|1.21|1.79|1.19|0
1756304100000|2025-08-27 14:15:00|1.8|1.2|1.78|1.18|1.81|1.21|1.77|1.17|0
1756304400000|2025-08-27 14:20:00|1.76|1.16|1.75|1.15|1.77|1.17|1.75|1.15|0
1756304700000|2025-08-27 14:25:00|1.76|1.16|1.74|1.14|1.76|1.16|1.73|1.13|0
1756305000000|2025-08-27 14:30:00|1.73|1.13|1.71|1.11|1.74|1.14|1.7|1.1|0
1756305300000|2025-08-27 14:35:00|1.7|1.1|1.7|1.1|1.72|1.12|1.7|1.1|0
1756305600000|2025-08-27 14:40:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1756305900000|2025-08-27 14:45:00|1.72|1.12|1.73|1.13|1.74|1.14|1.71|1.11|0
1756306200000|2025-08-27 14:50:00|1.72|1.12|1.73|1.13|1.73|1.13|1.72|1.12|0
1756306500000|2025-08-27 14:55:00|1.74|1.14|1.73|1.13|1.74|1.14|1.73|1.13|0
1756306800000|2025-08-27 15:00:00|1.72|1.12|1.71|1.11|1.73|1.13|1.7|1.1|0
1756307100000|2025-08-27 15:05:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1756307400000|2025-08-27 15:10:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1756307700000|2025-08-27 15:15:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1756308000000|2025-08-27 15:20:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756308300000|2025-08-27 15:25:00|1.72|1.12|1.71|1.11|1.72|1.12|1.7|1.1|0
1756308600000|2025-08-27 15:30:00|1.7|1.1|1.71|1.11|1.72|1.12|1.69|1.09|0
1756308900000|2025-08-27 15:35:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756309200000|2025-08-27 15:40:00|1.73|1.13|1.73|1.13|1.76|1.16|1.72|1.12|0
1756309500000|2025-08-27 15:45:00|1.72|1.12|1.71|1.11|1.73|1.13|1.7|1.1|0
1756309800000|2025-08-27 15:50:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756310100000|2025-08-27 15:55:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756310400000|2025-08-27 16:00:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756310700000|2025-08-27 16:05:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1756311000000|2025-08-27 16:10:00|1.71|1.11|1.7|1.1|1.72|1.12|1.7|1.1|0
1756311300000|2025-08-27 16:15:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1756311600000|2025-08-27 16:20:00|1.72|1.12|1.76|1.16|1.76|1.16|1.72|1.12|0
1756311900000|2025-08-27 16:25:00|1.77|1.17|1.75|1.15|1.77|1.17|1.74|1.14|0
1756312200000|2025-08-27 16:30:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1756312500000|2025-08-27 16:35:00|1.75|1.15|1.75|1.15|1.78|1.18|1.74|1.14|0
1756312800000|2025-08-27 16:40:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1756313100000|2025-08-27 16:45:00|1.77|1.17|1.75|1.15|1.77|1.17|1.74|1.14|0
1756313400000|2025-08-27 16:50:00|1.74|1.14|1.75|1.15|1.76|1.16|1.74|1.14|0
1756313700000|2025-08-27 16:55:00|1.76|1.16|1.74|1.14|1.77|1.17|1.72|1.12|0
1756314000000|2025-08-27 17:00:00|1.75|1.15|1.71|1.11|1.76|1.16|1.7|1.1|0
1756314300000|2025-08-27 17:05:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1756314600000|2025-08-27 17:10:00|1.71|1.11|1.69|1.09|1.71|1.11|1.68|1.08|0
1756314900000|2025-08-27 17:15:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1756315200000|2025-08-27 17:20:00|1.69|1.09|1.68|1.08|1.69|1.09|1.67|1.07|0
1756315500000|2025-08-27 17:25:00|1.69|1.09|1.66|1.06|1.69|1.09|1.66|1.06|0
1756315800000|2025-08-27 17:30:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756316100000|2025-08-27 17:35:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756316400000|2025-08-27 17:40:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756316700000|2025-08-27 17:45:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1756317000000|2025-08-27 17:50:00|1.69|1.09|1.66|1.06|1.69|1.09|1.65|1.05|0
1756317300000|2025-08-27 17:55:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1756317600000|2025-08-27 18:00:00|1.69|1.09|1.69|1.09|1.69|1.09|1.68|1.08|0
1756317900000|2025-08-27 18:05:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1756318200000|2025-08-27 18:10:00|1.67|1.07|1.66|1.06|1.68|1.08|1.66|1.06|0
1756318500000|2025-08-27 18:15:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1756318800000|2025-08-27 18:20:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1756319100000|2025-08-27 18:25:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756319400000|2025-08-27 18:30:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756320300000|2025-08-27 18:45:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756320900000|2025-08-27 18:55:00|1.65|1.05|1.68|1.08|1.69|1.09|1.65|1.05|0
1756321200000|2025-08-27 19:00:00|1.69|1.09|1.66|1.06|1.69|1.09|1.65|1.05|0
1756321500000|2025-08-27 19:05:00|1.68|1.08|1.68|1.08|1.69|1.09|1.66|1.06|0
1756321800000|2025-08-27 19:10:00|1.69|1.09|1.73|1.13|1.78|1.18|1.68|1.08|0
1756322100000|2025-08-27 19:15:00|1.72|1.12|1.7|1.1|1.73|1.13|1.7|1.1|0
1756322400000|2025-08-27 19:20:00|1.71|1.11|1.71|1.11|1.72|1.12|1.7|1.1|0
1756322700000|2025-08-27 19:25:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1756323000000|2025-08-27 19:30:00|1.71|1.11|1.7|1.1|1.71|1.11|1.7|1.1|0
1756323300000|2025-08-27 19:35:00|1.71|1.11|1.7|1.1|1.71|1.11|1.7|1.1|0
1756323600000|2025-08-27 19:40:00|1.71|1.11|1.68|1.08|1.71|1.11|1.68|1.08|0
1756323900000|2025-08-27 19:45:00|1.69|1.09|1.66|1.06|1.69|1.09|1.66|1.06|0
1756324200000|2025-08-27 19:50:00|1.65|1.05|1.63|1.03|1.67|1.07|1.63|1.03|0
1756324500000|2025-08-27 19:55:00|1.62|1.02|1.67|1.07|1.68|1.08|1.62|1.02|0
1756324800000|2025-08-27 20:00:00|1.66|1.06|1.66|1.06|1.68|1.08|1.63|1.03|0
1756325100000|2025-08-27 20:05:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1756325400000|2025-08-27 20:10:00|1.67|1.07|1.63|1.03|1.67|1.07|1.63|1.03|0
1756325700000|2025-08-27 20:15:00|1.62|1.02|1.52|0.92|1.63|1.03|1.52|0.92|0
1756326000000|2025-08-27 20:20:00|1.51|0.91|1.69|1.09|1.8|1.2|1.48|0.88|0
1756326300000|2025-08-27 20:25:00|1.68|1.08|1.55|0.95|1.69|1.09|1.55|0.95|0
1756326600000|2025-08-27 20:30:00|1.56|0.96|1.6|1|1.61|1.01|1.53|0.93|0
1756326900000|2025-08-27 20:35:00|1.59|0.99|1.61|1.01|1.61|1.01|1.57|0.97|0
1756327200000|2025-08-27 20:40:00|1.6|1|1.6|1|1.61|1.01|1.59|0.99|0
1756327500000|2025-08-27 20:45:00|1.61|1.01|1.62|1.02|1.64|1.04|1.59|0.99|0
1756327800000|2025-08-27 20:50:00|1.61|1.01|1.6|1|1.61|1.01|1.59|0.99|0
1756328100000|2025-08-27 20:55:00|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1756328400000|2025-08-27 21:00:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1756328700000|2025-08-27 21:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1756329000000|2025-08-27 21:10:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1756329600000|2025-08-27 21:20:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1756329900000|2025-08-27 21:25:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1756330200000|2025-08-27 21:30:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1756331100000|2025-08-27 21:45:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1756331400000|2025-08-27 21:50:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1756331700000|2025-08-27 21:55:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1756332000000|2025-08-27 22:00:00|1.88|0.68|1.91|0.71|1.93|0.73|1.88|0.68|0
1756332300000|2025-08-27 22:05:00|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1756332600000|2025-08-27 22:10:00|1.91|0.71|1.92|0.72|1.92|0.72|1.89|0.69|0
1756332900000|2025-08-27 22:15:00|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1756333200000|2025-08-27 22:20:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1756333500000|2025-08-27 22:25:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1756333800000|2025-08-27 22:30:00|1.91|0.71|1.89|0.69|1.92|0.72|1.89|0.69|0
1756334100000|2025-08-27 22:35:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1756334400000|2025-08-27 22:40:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1756334700000|2025-08-27 22:45:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1756335000000|2025-08-27 22:50:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1756335300000|2025-08-27 22:55:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1756335600000|2025-08-27 23:00:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1756335900000|2025-08-27 23:05:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1756336200000|2025-08-27 23:10:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1756336500000|2025-08-27 23:15:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1756337100000|2025-08-27 23:25:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1756337400000|2025-08-27 23:30:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1756337700000|2025-08-27 23:35:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1756338000000|2025-08-27 23:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1756338300000|2025-08-27 23:45:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1756338600000|2025-08-27 23:50:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1756338900000|2025-08-27 23:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1756339200000|2025-08-28 00:00:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1756339500000|2025-08-28 00:05:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1756339800000|2025-08-28 00:10:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1756340100000|2025-08-28 00:15:00|1.6|1|1.61|1.01|1.62|1.02|1.56|0.96|0
1756340400000|2025-08-28 00:20:00|1.62|1.02|1.61|1.01|1.62|1.02|1.61|1.01|0
1756340700000|2025-08-28 00:25:00|1.62|1.02|1.61|1.01|1.62|1.02|1.6|1|0
1756341000000|2025-08-28 00:30:00|1.6|1|1.63|1.03|1.63|1.03|1.6|1|0
1756341300000|2025-08-28 00:35:00|1.62|1.02|1.61|1.01|1.63|1.03|1.6|1|0
1756341600000|2025-08-28 00:40:00|1.6|1|1.58|0.98|1.62|1.02|1.58|0.98|0
1756341900000|2025-08-28 00:45:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756342200000|2025-08-28 00:50:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756342500000|2025-08-28 00:55:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756342800000|2025-08-28 01:00:00|1.59|0.99|1.59|0.99|1.59|0.99|1.58|0.98|0
1756343100000|2025-08-28 01:05:00|1.58|0.98|1.59|0.99|1.59|0.99|1.58|0.98|0
1756343400000|2025-08-28 01:10:00|1.58|0.98|1.59|0.99|1.59|0.99|1.58|0.98|0
1756343700000|2025-08-28 01:15:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1756344000000|2025-08-28 01:20:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756344300000|2025-08-28 01:25:00|1.56|0.96|1.58|0.98|1.58|0.98|1.56|0.96|0
1756344600000|2025-08-28 01:30:00|1.56|0.96|1.56|0.96|1.56|0.96|1.56|0.96|0
1756344900000|2025-08-28 01:35:00|1.58|0.98|1.56|0.96|1.58|0.98|1.56|0.96|0
1756345200000|2025-08-28 01:40:00|1.55|0.95|1.56|0.96|1.59|0.99|1.55|0.95|0
1756345500000|2025-08-28 01:45:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1756345800000|2025-08-28 01:50:00|1.55|0.95|1.53|0.93|1.56|0.96|1.53|0.93|0
1756346100000|2025-08-28 01:55:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756346400000|2025-08-28 02:00:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756346700000|2025-08-28 02:05:00|1.56|0.96|1.54|0.94|1.56|0.96|1.53|0.93|0
1756347000000|2025-08-28 02:10:00|1.53|0.93|1.51|0.91|1.53|0.93|1.51|0.91|0
1756347300000|2025-08-28 02:15:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756347900000|2025-08-28 02:25:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756348200000|2025-08-28 02:30:00|1.52|0.92|1.46|0.86|1.52|0.92|1.46|0.86|0
1756348500000|2025-08-28 02:35:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1756349400000|2025-08-28 02:50:00|1.46|0.86|1.51|0.91|1.52|0.92|1.46|0.86|0
1756349700000|2025-08-28 02:55:00|1.53|0.93|1.51|0.91|1.53|0.93|1.51|0.91|0
1756350300000|2025-08-28 03:05:00|1.5|0.9|1.49|0.89|1.51|0.91|1.48|0.88|0
1756350600000|2025-08-28 03:10:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1756350900000|2025-08-28 03:15:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1756351200000|2025-08-28 03:20:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1756351500000|2025-08-28 03:25:00|1.49|0.89|1.46|0.86|1.49|0.89|1.46|0.86|0
1756352100000|2025-08-28 03:35:00|1.47|0.87|1.47|0.87|1.47|0.87|1.47|0.87|0
1756352400000|2025-08-28 03:40:00|1.46|0.86|1.46|0.86|1.47|0.87|1.44|0.84|0
1756352700000|2025-08-28 03:45:00|1.44|0.84|1.44|0.84|1.44|0.84|1.44|0.84|0
1756353000000|2025-08-28 03:50:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756353300000|2025-08-28 03:55:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756353600000|2025-08-28 04:00:00|1.46|0.86|1.46|0.86|1.47|0.87|1.46|0.86|0
1756354800000|2025-08-28 04:20:00|1.44|0.84|1.46|0.86|1.47|0.87|1.44|0.84|0
1756355100000|2025-08-28 04:25:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756355700000|2025-08-28 04:35:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756356300000|2025-08-28 04:45:00|1.44|0.84|1.46|0.86|1.46|0.86|1.44|0.84|0
1756356600000|2025-08-28 04:50:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756356900000|2025-08-28 04:55:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756357200000|2025-08-28 05:00:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756358400000|2025-08-28 05:20:00|1.47|0.87|1.49|0.89|1.49|0.89|1.44|0.84|0
1756358700000|2025-08-28 05:25:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756359000000|2025-08-28 05:30:00|1.48|0.88|1.46|0.86|1.49|0.89|1.46|0.86|0
1756359300000|2025-08-28 05:35:00|1.44|0.84|1.44|0.84|1.44|0.84|1.44|0.84|0
1756359600000|2025-08-28 05:40:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1756359900000|2025-08-28 05:45:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1756360200000|2025-08-28 05:50:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756360500000|2025-08-28 05:55:00|1.43|0.83|1.46|0.86|1.46|0.86|1.43|0.83|0
1756360800000|2025-08-28 06:00:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756361400000|2025-08-28 06:10:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756361700000|2025-08-28 06:15:00|1.45|0.85|1.44|0.84|1.45|0.85|1.43|0.83|0
1756362000000|2025-08-28 06:20:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756362300000|2025-08-28 06:25:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1756362600000|2025-08-28 06:30:00|1.42|0.82|1.43|0.83|1.44|0.84|1.42|0.82|0
1756362900000|2025-08-28 06:35:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1756363200000|2025-08-28 06:40:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1756363500000|2025-08-28 06:45:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1756363800000|2025-08-28 06:50:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1756364100000|2025-08-28 06:55:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756364400000|2025-08-28 07:00:00|1.4|0.8|1.39|0.79|1.41|0.81|1.39|0.79|0
1756364700000|2025-08-28 07:05:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756365000000|2025-08-28 07:10:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756365300000|2025-08-28 07:15:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756365600000|2025-08-28 07:20:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756365900000|2025-08-28 07:25:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1756366200000|2025-08-28 07:30:00|1.39|0.79|1.39|0.79|1.4|0.8|1.38|0.78|0
1756366800000|2025-08-28 07:40:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1756367100000|2025-08-28 07:45:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1756367400000|2025-08-28 07:50:00|1.38|0.78|1.34|0.74|1.39|0.79|1.34|0.74|0
1756367700000|2025-08-28 07:55:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1756368000000|2025-08-28 08:00:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756368300000|2025-08-28 08:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756368600000|2025-08-28 08:10:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756369200000|2025-08-28 08:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756369500000|2025-08-28 08:25:00|1.35|0.75|1.34|0.74|1.35|0.75|1.33|0.73|0
1756369800000|2025-08-28 08:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756370100000|2025-08-28 08:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756370400000|2025-08-28 08:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756370700000|2025-08-28 08:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756371600000|2025-08-28 09:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756371900000|2025-08-28 09:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756372200000|2025-08-28 09:10:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756372500000|2025-08-28 09:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756372800000|2025-08-28 09:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756373100000|2025-08-28 09:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756373400000|2025-08-28 09:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756373700000|2025-08-28 09:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756374300000|2025-08-28 09:45:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1756374600000|2025-08-28 09:50:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756374900000|2025-08-28 09:55:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756375200000|2025-08-28 10:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756375500000|2025-08-28 10:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756375800000|2025-08-28 10:10:00|1.33|0.73|1.33|0.73|1.33|0.73|1.33|0.73|0
1756376100000|2025-08-28 10:15:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756376400000|2025-08-28 10:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756376700000|2025-08-28 10:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756377000000|2025-08-28 10:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756377300000|2025-08-28 10:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756377600000|2025-08-28 10:40:00|1.35|0.75|1.34|0.74|1.35|0.75|1.33|0.73|0
1756377900000|2025-08-28 10:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756378200000|2025-08-28 10:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756378500000|2025-08-28 10:55:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1756378800000|2025-08-28 11:00:00|1.34|0.74|1.34|0.74|1.35|0.75|1.33|0.73|0
1756379100000|2025-08-28 11:05:00|1.33|0.73|1.36|0.76|1.36|0.76|1.33|0.73|0
1756380000000|2025-08-28 11:20:00|1.37|0.77|1.36|0.76|1.37|0.77|1.35|0.75|0
1756380600000|2025-08-28 11:30:00|1.35|0.75|1.36|0.76|1.36|0.76|1.35|0.75|0
1756380900000|2025-08-28 11:35:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756381200000|2025-08-28 11:40:00|1.35|0.75|1.36|0.76|1.36|0.76|1.35|0.75|0
1756381800000|2025-08-28 11:50:00|1.35|0.75|1.34|0.74|1.36|0.76|1.33|0.73|0
1756382100000|2025-08-28 11:55:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756382400000|2025-08-28 12:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756382700000|2025-08-28 12:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756383000000|2025-08-28 12:10:00|1.35|0.75|1.34|0.74|1.35|0.75|1.33|0.73|0
1756383600000|2025-08-28 12:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756384200000|2025-08-28 12:30:00|1.33|0.73|1.32|0.72|1.36|0.76|1.28|0.68|0
1756384500000|2025-08-28 12:35:00|1.31|0.71|1.29|0.69|1.31|0.71|1.29|0.69|0
1756384800000|2025-08-28 12:40:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756385100000|2025-08-28 12:45:00|1.3|0.7|1.29|0.69|1.3|0.7|1.28|0.68|0
1756385400000|2025-08-28 12:50:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756385700000|2025-08-28 12:55:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756386000000|2025-08-28 13:00:00|1.28|0.68|1.28|0.68|1.29|0.69|1.28|0.68|0
1756386300000|2025-08-28 13:05:00|1.29|0.69|1.29|0.69|1.29|0.69|1.28|0.68|0
1756386900000|2025-08-28 13:15:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756387800000|2025-08-28 13:30:00|1.31|0.71|1.27|0.67|1.31|0.71|1.25|0.65|0
1756388100000|2025-08-28 13:35:00|1.29|0.69|1.36|0.76|1.37|0.77|1.27|0.67|0
1756388400000|2025-08-28 13:40:00|1.37|0.77|1.39|0.79|1.4|0.8|1.35|0.75|0
1756388700000|2025-08-28 13:45:00|1.4|0.8|1.41|0.81|1.42|0.82|1.38|0.78|0
1756389000000|2025-08-28 13:50:00|1.42|0.82|1.44|0.84|1.47|0.87|1.4|0.8|0
1756389300000|2025-08-28 13:55:00|1.43|0.83|1.41|0.81|1.48|0.88|1.41|0.81|0
1756389600000|2025-08-28 14:00:00|1.4|0.8|1.42|0.82|1.44|0.84|1.4|0.8|0
1756389900000|2025-08-28 14:05:00|1.41|0.81|1.37|0.77|1.41|0.81|1.36|0.76|0
1756390200000|2025-08-28 14:10:00|1.38|0.78|1.39|0.79|1.4|0.8|1.36|0.76|0
1756390500000|2025-08-28 14:15:00|1.38|0.78|1.41|0.81|1.42|0.82|1.38|0.78|0
1756390800000|2025-08-28 14:20:00|1.4|0.8|1.36|0.76|1.42|0.82|1.36|0.76|0
1756391100000|2025-08-28 14:25:00|1.37|0.77|1.41|0.81|1.42|0.82|1.36|0.76|0
1756391400000|2025-08-28 14:30:00|1.4|0.8|1.39|0.79|1.42|0.82|1.36|0.76|0
1756391700000|2025-08-28 14:35:00|1.4|0.8|1.4|0.8|1.42|0.82|1.38|0.78|0
1756392000000|2025-08-28 14:40:00|1.39|0.79|1.37|0.77|1.39|0.79|1.35|0.75|0
1756392300000|2025-08-28 14:45:00|1.36|0.76|1.37|0.77|1.37|0.77|1.35|0.75|0
1756392600000|2025-08-28 14:50:00|1.36|0.76|1.36|0.76|1.38|0.78|1.35|0.75|0
1756392900000|2025-08-28 14:55:00|1.37|0.77|1.37|0.77|1.37|0.77|1.34|0.74|0
1756393200000|2025-08-28 15:00:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756393500000|2025-08-28 15:05:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756393800000|2025-08-28 15:10:00|1.35|0.75|1.36|0.76|1.36|0.76|1.31|0.71|0
1756394100000|2025-08-28 15:15:00|1.35|0.75|1.34|0.74|1.36|0.76|1.31|0.71|0
1756394400000|2025-08-28 15:20:00|1.35|0.75|1.36|0.76|1.38|0.78|1.34|0.74|0
1756394700000|2025-08-28 15:25:00|1.37|0.77|1.41|0.81|1.42|0.82|1.36|0.76|0
1756395000000|2025-08-28 15:30:00|1.4|0.8|1.36|0.76|1.42|0.82|1.36|0.76|0
1756395300000|2025-08-28 15:35:00|1.37|0.77|1.37|0.77|1.37|0.77|1.35|0.75|0
1756395600000|2025-08-28 15:40:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756395900000|2025-08-28 15:45:00|1.37|0.77|1.36|0.76|1.37|0.77|1.35|0.75|0
1756396200000|2025-08-28 15:50:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756396500000|2025-08-28 15:55:00|1.34|0.74|1.34|0.74|1.35|0.75|1.33|0.73|0
1756396800000|2025-08-28 16:00:00|1.35|0.75|1.44|0.84|1.46|0.86|1.34|0.74|0
1756397100000|2025-08-28 16:05:00|1.41|0.81|1.41|0.81|1.42|0.82|1.4|0.8|0
1756397400000|2025-08-28 16:10:00|1.4|0.8|1.41|0.81|1.41|0.81|1.4|0.8|0
1756397700000|2025-08-28 16:15:00|1.4|0.8|1.41|0.81|1.42|0.82|1.4|0.8|0
1756398000000|2025-08-28 16:20:00|1.4|0.8|1.41|0.81|1.42|0.82|1.4|0.8|0
1756398300000|2025-08-28 16:25:00|1.4|0.8|1.36|0.76|1.41|0.81|1.36|0.76|0
1756398600000|2025-08-28 16:30:00|1.37|0.77|1.41|0.81|1.42|0.82|1.36|0.76|0
1756398900000|2025-08-28 16:35:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1756399200000|2025-08-28 16:40:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756399500000|2025-08-28 16:45:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1756399800000|2025-08-28 16:50:00|1.4|0.8|1.37|0.77|1.41|0.81|1.36|0.76|0
1756400100000|2025-08-28 16:55:00|1.39|0.79|1.42|0.82|1.42|0.82|1.39|0.79|0
1756400400000|2025-08-28 17:00:00|1.43|0.83|1.41|0.81|1.43|0.83|1.4|0.8|0
1756400700000|2025-08-28 17:05:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756401000000|2025-08-28 17:10:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1756401300000|2025-08-28 17:15:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756401600000|2025-08-28 17:20:00|1.42|0.82|1.39|0.79|1.42|0.82|1.39|0.79|0
1756401900000|2025-08-28 17:25:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756402200000|2025-08-28 17:30:00|1.38|0.78|1.4|0.8|1.4|0.8|1.36|0.76|0
1756402500000|2025-08-28 17:35:00|1.39|0.79|1.39|0.79|1.39|0.79|1.36|0.76|0
1756402800000|2025-08-28 17:40:00|1.38|0.78|1.36|0.76|1.39|0.79|1.36|0.76|0
1756403100000|2025-08-28 17:45:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756403400000|2025-08-28 17:50:00|1.37|0.77|1.36|0.76|1.37|0.77|1.35|0.75|0
1756403700000|2025-08-28 17:55:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756404000000|2025-08-28 18:00:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756404300000|2025-08-28 18:05:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756404600000|2025-08-28 18:10:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756404900000|2025-08-28 18:15:00|1.37|0.77|1.36|0.76|1.37|0.77|1.34|0.74|0
1756405500000|2025-08-28 18:25:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756405800000|2025-08-28 18:30:00|1.44|0.84|1.46|0.86|1.46|0.86|1.44|0.84|0
1756406100000|2025-08-28 18:35:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756406400000|2025-08-28 18:40:00|1.45|0.85|1.46|0.86|1.47|0.87|1.45|0.85|0
1756406700000|2025-08-28 18:45:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756407000000|2025-08-28 18:50:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756407300000|2025-08-28 18:55:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756407600000|2025-08-28 19:00:00|1.47|0.87|1.44|0.84|1.47|0.87|1.43|0.83|0
1756407900000|2025-08-28 19:05:00|1.46|0.86|1.46|0.86|1.46|0.86|1.45|0.85|0
1756408200000|2025-08-28 19:10:00|1.47|0.87|1.47|0.87|1.47|0.87|1.46|0.86|0
1756408500000|2025-08-28 19:15:00|1.46|0.86|1.46|0.86|1.47|0.87|1.46|0.86|0
1756408800000|2025-08-28 19:20:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756409100000|2025-08-28 19:25:00|1.47|0.87|1.47|0.87|1.47|0.87|1.45|0.85|0
1756409400000|2025-08-28 19:30:00|1.46|0.86|1.46|0.86|1.47|0.87|1.46|0.86|0
1756409700000|2025-08-28 19:35:00|1.47|0.87|1.43|0.83|1.47|0.87|1.43|0.83|0
1756410000000|2025-08-28 19:40:00|1.41|0.81|1.41|0.81|1.41|0.81|1.4|0.8|0
1756410300000|2025-08-28 19:45:00|1.42|0.82|1.44|0.84|1.45|0.85|1.41|0.81|0
1756410600000|2025-08-28 19:50:00|1.42|0.82|1.41|0.81|1.45|0.85|1.4|0.8|0
1756410900000|2025-08-28 19:55:00|1.43|0.83|1.47|0.87|1.47|0.87|1.41|0.81|0
1756411200000|2025-08-28 20:00:00|1.48|0.88|1.46|0.86|1.48|0.88|1.45|0.85|0
1756411500000|2025-08-28 20:05:00|1.47|0.87|1.48|0.88|1.49|0.89|1.46|0.86|0
1756411800000|2025-08-28 20:10:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1756412100000|2025-08-28 20:15:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1756412400000|2025-08-28 20:20:00|1.49|0.89|1.45|0.85|1.49|0.89|1.45|0.85|0
1756412700000|2025-08-28 20:25:00|1.46|0.86|1.46|0.86|1.46|0.86|1.46|0.86|0
1756413000000|2025-08-28 20:30:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756413600000|2025-08-28 20:40:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756414500000|2025-08-28 20:55:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1756414800000|2025-08-28 21:00:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1756415100000|2025-08-28 21:05:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1756418100000|2025-08-28 21:55:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1756418400000|2025-08-28 22:00:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1756418700000|2025-08-28 22:05:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1756419000000|2025-08-28 22:10:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1756419300000|2025-08-28 22:15:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1756419600000|2025-08-28 22:20:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1756419900000|2025-08-28 22:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1756420200000|2025-08-28 22:30:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1756420500000|2025-08-28 22:35:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1756420800000|2025-08-28 22:40:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1756421100000|2025-08-28 22:45:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1756421400000|2025-08-28 22:50:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1756421700000|2025-08-28 22:55:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1756422000000|2025-08-28 23:00:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1756422300000|2025-08-28 23:05:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1756422600000|2025-08-28 23:10:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1756422900000|2025-08-28 23:15:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1756423200000|2025-08-28 23:20:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1756423500000|2025-08-28 23:25:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1756424100000|2025-08-28 23:35:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1756424400000|2025-08-28 23:40:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1756424700000|2025-08-28 23:45:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1756425000000|2025-08-28 23:50:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1756425300000|2025-08-28 23:55:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1756425600000|2025-08-29 00:00:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1756425900000|2025-08-29 00:05:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1756426200000|2025-08-29 00:10:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1756426500000|2025-08-29 00:15:00|1.44|0.84|1.46|0.86|1.47|0.87|1.44|0.84|0
1756426800000|2025-08-29 00:20:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756427400000|2025-08-29 00:30:00|1.43|0.83|1.43|0.83|1.43|0.83|1.43|0.83|0
1756427700000|2025-08-29 00:35:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1756428000000|2025-08-29 00:40:00|1.44|0.84|1.44|0.84|1.44|0.84|1.44|0.84|0
1756428300000|2025-08-29 00:45:00|1.43|0.83|1.43|0.83|1.43|0.83|1.43|0.83|0
1756428600000|2025-08-29 00:50:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1756428900000|2025-08-29 00:55:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1756429200000|2025-08-29 01:00:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1756429500000|2025-08-29 01:05:00|1.44|0.84|1.46|0.86|1.47|0.87|1.43|0.83|0
1756429800000|2025-08-29 01:10:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756436400000|2025-08-29 03:00:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756436700000|2025-08-29 03:05:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756437300000|2025-08-29 03:15:00|1.43|0.83|1.43|0.83|1.43|0.83|1.43|0.83|0
1756437600000|2025-08-29 03:20:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1756437900000|2025-08-29 03:25:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1756438200000|2025-08-29 03:30:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1756438800000|2025-08-29 03:40:00|1.44|0.84|1.44|0.84|1.44|0.84|1.44|0.84|0
1756439100000|2025-08-29 03:45:00|1.43|0.83|1.43|0.83|1.43|0.83|1.43|0.83|0
1756439700000|2025-08-29 03:55:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1756440000000|2025-08-29 04:00:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1756440300000|2025-08-29 04:05:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756440600000|2025-08-29 04:10:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1756440900000|2025-08-29 04:15:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1756441200000|2025-08-29 04:20:00|1.43|0.83|1.43|0.83|1.43|0.83|1.43|0.83|0
1756441500000|2025-08-29 04:25:00|1.44|0.84|1.44|0.84|1.44|0.84|1.44|0.84|0
1756441800000|2025-08-29 04:30:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1756442400000|2025-08-29 04:40:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1756442700000|2025-08-29 04:45:00|1.44|0.84|1.43|0.83|1.44|0.84|1.43|0.83|0
1756443000000|2025-08-29 04:50:00|1.44|0.84|1.46|0.86|1.46|0.86|1.43|0.83|0
1756443600000|2025-08-29 05:00:00|1.45|0.85|1.46|0.86|1.46|0.86|1.44|0.84|0
1756443900000|2025-08-29 05:05:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756446300000|2025-08-29 05:45:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756446600000|2025-08-29 05:50:00|1.43|0.83|1.34|0.74|1.44|0.84|1.34|0.74|0
1756446900000|2025-08-29 05:55:00|1.33|0.73|1.38|0.78|1.38|0.78|1.33|0.73|0
1756447200000|2025-08-29 06:00:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756447500000|2025-08-29 06:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756447800000|2025-08-29 06:10:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756448100000|2025-08-29 06:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756448400000|2025-08-29 06:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756448700000|2025-08-29 06:25:00|1.33|0.73|1.33|0.73|1.33|0.73|1.33|0.73|0
1756449000000|2025-08-29 06:30:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756449300000|2025-08-29 06:35:00|1.33|0.73|1.31|0.71|1.34|0.74|1.31|0.71|0
1756450200000|2025-08-29 06:50:00|1.29|0.69|1.29|0.69|1.29|0.69|1.28|0.68|0
1756450800000|2025-08-29 07:00:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756451100000|2025-08-29 07:05:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756451400000|2025-08-29 07:10:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756451700000|2025-08-29 07:15:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756452000000|2025-08-29 07:20:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756452300000|2025-08-29 07:25:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756452600000|2025-08-29 07:30:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756452900000|2025-08-29 07:35:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756453200000|2025-08-29 07:40:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756453500000|2025-08-29 07:45:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756453800000|2025-08-29 07:50:00|1.31|0.71|1.32|0.72|1.32|0.72|1.31|0.71|0
1756454100000|2025-08-29 07:55:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756454400000|2025-08-29 08:00:00|1.32|0.72|1.31|0.71|1.33|0.73|1.31|0.71|0
1756454700000|2025-08-29 08:05:00|1.32|0.72|1.33|0.73|1.34|0.74|1.31|0.71|0
1756455000000|2025-08-29 08:10:00|1.34|0.74|1.34|0.74|1.36|0.76|1.33|0.73|0
1756455300000|2025-08-29 08:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756455600000|2025-08-29 08:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756455900000|2025-08-29 08:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756456200000|2025-08-29 08:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756456500000|2025-08-29 08:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756456800000|2025-08-29 08:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756457100000|2025-08-29 08:45:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1756457400000|2025-08-29 08:50:00|1.34|0.74|1.33|0.73|1.35|0.75|1.33|0.73|0
1756457700000|2025-08-29 08:55:00|1.34|0.74|1.34|0.74|1.35|0.75|1.34|0.74|0
1756458000000|2025-08-29 09:00:00|1.33|0.73|1.38|0.78|1.39|0.79|1.33|0.73|0
1756458300000|2025-08-29 09:05:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1756458600000|2025-08-29 09:10:00|1.39|0.79|1.36|0.76|1.39|0.79|1.36|0.76|0
1756458900000|2025-08-29 09:15:00|1.35|0.75|1.36|0.76|1.36|0.76|1.35|0.75|0
1756459200000|2025-08-29 09:20:00|1.37|0.77|1.36|0.76|1.37|0.77|1.35|0.75|0
1756459500000|2025-08-29 09:25:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756459800000|2025-08-29 09:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756460100000|2025-08-29 09:35:00|1.37|0.77|1.37|0.77|1.37|0.77|1.37|0.77|0
1756460400000|2025-08-29 09:40:00|1.36|0.76|1.33|0.73|1.37|0.77|1.33|0.73|0
1756460700000|2025-08-29 09:45:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756461300000|2025-08-29 09:55:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756461600000|2025-08-29 10:00:00|1.33|0.73|1.33|0.73|1.33|0.73|1.33|0.73|0
1756461900000|2025-08-29 10:05:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1756462200000|2025-08-29 10:10:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756462500000|2025-08-29 10:15:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1756462800000|2025-08-29 10:20:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1756463100000|2025-08-29 10:25:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1756463400000|2025-08-29 10:30:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1756463700000|2025-08-29 10:35:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1756464000000|2025-08-29 10:40:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1756464300000|2025-08-29 10:45:00|1.33|0.73|1.33|0.73|1.35|0.75|1.33|0.73|0
1756464600000|2025-08-29 10:50:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756464900000|2025-08-29 10:55:00|1.33|0.73|1.36|0.76|1.37|0.77|1.33|0.73|0
1756465200000|2025-08-29 11:00:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1756465500000|2025-08-29 11:05:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1756465800000|2025-08-29 11:10:00|1.39|0.79|1.36|0.76|1.39|0.79|1.36|0.76|0
1756466100000|2025-08-29 11:15:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756466400000|2025-08-29 11:20:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756466700000|2025-08-29 11:25:00|1.37|0.77|1.34|0.74|1.37|0.77|1.34|0.74|0
1756467000000|2025-08-29 11:30:00|1.36|0.76|1.36|0.76|1.36|0.76|1.36|0.76|0
1756467300000|2025-08-29 11:35:00|1.35|0.75|1.36|0.76|1.36|0.76|1.34|0.74|0
1756467600000|2025-08-29 11:40:00|1.34|0.74|1.36|0.76|1.37|0.77|1.33|0.73|0
1756467900000|2025-08-29 11:45:00|1.37|0.77|1.39|0.79|1.39|0.79|1.36|0.76|0
1756468200000|2025-08-29 11:50:00|1.38|0.78|1.38|0.78|1.38|0.78|1.38|0.78|0
1756468500000|2025-08-29 11:55:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1756468800000|2025-08-29 12:00:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756469100000|2025-08-29 12:05:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756469400000|2025-08-29 12:10:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1756469700000|2025-08-29 12:15:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1756470000000|2025-08-29 12:20:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756470300000|2025-08-29 12:25:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756470600000|2025-08-29 12:30:00|1.38|0.78|1.34|0.74|1.38|0.78|1.33|0.73|0
1756470900000|2025-08-29 12:35:00|1.33|0.73|1.34|0.74|1.35|0.75|1.33|0.73|0
1756471200000|2025-08-29 12:40:00|1.33|0.73|1.34|0.74|1.35|0.75|1.33|0.73|0
1756471500000|2025-08-29 12:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756471800000|2025-08-29 12:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756472100000|2025-08-29 12:55:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756472400000|2025-08-29 13:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756473000000|2025-08-29 13:10:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1756473300000|2025-08-29 13:15:00|1.34|0.74|1.37|0.77|1.37|0.77|1.33|0.73|0
1756473600000|2025-08-29 13:20:00|1.36|0.76|1.36|0.76|1.37|0.77|1.35|0.75|0
1756474200000|2025-08-29 13:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.35|0.75|0
1756474500000|2025-08-29 13:35:00|1.37|0.77|1.45|0.85|1.45|0.85|1.36|0.76|0
1756474800000|2025-08-29 13:40:00|1.44|0.84|1.45|0.85|1.49|0.89|1.42|0.82|0
1756475100000|2025-08-29 13:45:00|1.46|0.86|1.54|0.94|1.54|0.94|1.46|0.86|0
1756475400000|2025-08-29 13:50:00|1.55|0.95|1.57|0.97|1.57|0.97|1.54|0.94|0
1756475700000|2025-08-29 13:55:00|1.56|0.96|1.61|1.01|1.64|1.04|1.55|0.95|0
1756476000000|2025-08-29 14:00:00|1.6|1|1.69|1.09|1.69|1.09|1.59|0.99|0
1756476300000|2025-08-29 14:05:00|1.7|1.1|1.78|1.18|1.81|1.21|1.67|1.07|0
1756476600000|2025-08-29 14:10:00|1.77|1.17|1.77|1.17|1.8|1.2|1.77|1.17|0
1756476900000|2025-08-29 14:15:00|1.78|1.18|1.74|1.14|1.79|1.19|1.74|1.14|0
1756477200000|2025-08-29 14:20:00|1.75|1.15|1.71|1.11|1.75|1.15|1.69|1.09|0
1756477500000|2025-08-29 14:25:00|1.72|1.12|1.7|1.1|1.74|1.14|1.68|1.08|0
1756477800000|2025-08-29 14:30:00|1.68|1.08|1.63|1.03|1.7|1.1|1.63|1.03|0
1756478100000|2025-08-29 14:35:00|1.64|1.04|1.6|1|1.64|1.04|1.6|1|0
1756478400000|2025-08-29 14:40:00|1.61|1.01|1.63|1.03|1.63|1.03|1.55|0.95|0
1756478700000|2025-08-29 14:45:00|1.64|1.04|1.68|1.08|1.68|1.08|1.63|1.03|0
1756479000000|2025-08-29 14:50:00|1.67|1.07|1.71|1.11|1.74|1.14|1.67|1.07|0
1756479300000|2025-08-29 14:55:00|1.72|1.12|1.67|1.07|1.72|1.12|1.65|1.05|0
1756479600000|2025-08-29 15:00:00|1.68|1.08|1.61|1.01|1.68|1.08|1.6|1|0
1756479900000|2025-08-29 15:05:00|1.6|1|1.61|1.01|1.62|1.02|1.57|0.97|0
1756480200000|2025-08-29 15:10:00|1.6|1|1.59|0.99|1.61|1.01|1.56|0.96|0
1756480500000|2025-08-29 15:15:00|1.58|0.98|1.58|0.98|1.59|0.99|1.55|0.95|0
1756480800000|2025-08-29 15:20:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1756481100000|2025-08-29 15:25:00|1.59|0.99|1.6|1|1.61|1.01|1.57|0.97|0
1756481400000|2025-08-29 15:30:00|1.61|1.01|1.61|1.01|1.63|1.03|1.6|1|0
1756481700000|2025-08-29 15:35:00|1.6|1|1.61|1.01|1.62|1.02|1.6|1|0
1756482000000|2025-08-29 15:40:00|1.6|1|1.61|1.01|1.62|1.02|1.59|0.99|0
1756482300000|2025-08-29 15:45:00|1.62|1.02|1.61|1.01|1.62|1.02|1.6|1|0
1756482600000|2025-08-29 15:50:00|1.62|1.02|1.61|1.01|1.66|1.06|1.61|1.01|0
1756482900000|2025-08-29 15:55:00|1.63|1.03|1.63|1.03|1.65|1.05|1.62|1.02|0
1756483200000|2025-08-29 16:00:00|1.66|1.06|1.61|1.01|1.66|1.06|1.61|1.01|0
1756483500000|2025-08-29 16:05:00|1.62|1.02|1.66|1.06|1.66|1.06|1.6|1|0
1756483800000|2025-08-29 16:10:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1756484100000|2025-08-29 16:15:00|1.65|1.05|1.65|1.05|1.67|1.07|1.65|1.05|0
1756484400000|2025-08-29 16:20:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1756484700000|2025-08-29 16:25:00|1.66|1.06|1.71|1.11|1.72|1.12|1.65|1.05|0
1756485000000|2025-08-29 16:30:00|1.7|1.1|1.69|1.09|1.71|1.11|1.68|1.08|0
1756485300000|2025-08-29 16:35:00|1.66|1.06|1.66|1.06|1.67|1.07|1.65|1.05|0
1756485600000|2025-08-29 16:40:00|1.65|1.05|1.65|1.05|1.67|1.07|1.65|1.05|0
1756485900000|2025-08-29 16:45:00|1.66|1.06|1.66|1.06|1.68|1.08|1.66|1.06|0
1756486200000|2025-08-29 16:50:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1756486500000|2025-08-29 16:55:00|1.65|1.05|1.67|1.07|1.67|1.07|1.65|1.05|0
1756486800000|2025-08-29 17:00:00|1.66|1.06|1.66|1.06|1.67|1.07|1.65|1.05|0
1756487100000|2025-08-29 17:05:00|1.68|1.08|1.66|1.06|1.71|1.11|1.65|1.05|0
1756487400000|2025-08-29 17:10:00|1.67|1.07|1.68|1.08|1.68|1.08|1.65|1.05|0
1756487700000|2025-08-29 17:15:00|1.69|1.09|1.7|1.1|1.72|1.12|1.68|1.08|0
1756488000000|2025-08-29 17:20:00|1.69|1.09|1.68|1.08|1.74|1.14|1.68|1.08|0
1756488300000|2025-08-29 17:25:00|1.67|1.07|1.65|1.05|1.69|1.09|1.65|1.05|0
1756488600000|2025-08-29 17:30:00|1.68|1.08|1.71|1.11|1.71|1.11|1.67|1.07|0
1756488900000|2025-08-29 17:35:00|1.7|1.1|1.68|1.08|1.72|1.12|1.67|1.07|0
1756489200000|2025-08-29 17:40:00|1.66|1.06|1.66|1.06|1.68|1.08|1.66|1.06|0
1756489500000|2025-08-29 17:45:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756489800000|2025-08-29 17:50:00|1.67|1.07|1.66|1.06|1.68|1.08|1.64|1.04|0
1756490100000|2025-08-29 17:55:00|1.68|1.08|1.7|1.1|1.72|1.12|1.68|1.08|0
1756490400000|2025-08-29 18:00:00|1.71|1.11|1.76|1.16|1.76|1.16|1.7|1.1|0
1756490700000|2025-08-29 18:05:00|1.75|1.15|1.73|1.13|1.76|1.16|1.72|1.12|0
1756491000000|2025-08-29 18:10:00|1.74|1.14|1.71|1.11|1.74|1.14|1.7|1.1|0
1756491300000|2025-08-29 18:15:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1756491600000|2025-08-29 18:20:00|1.71|1.11|1.75|1.15|1.81|1.21|1.7|1.1|0
1756491900000|2025-08-29 18:25:00|1.76|1.16|1.76|1.16|1.77|1.17|1.75|1.15|0
1756492200000|2025-08-29 18:30:00|1.75|1.15|1.75|1.15|1.76|1.16|1.74|1.14|0
1756492500000|2025-08-29 18:35:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1756492800000|2025-08-29 18:40:00|1.75|1.15|1.79|1.19|1.79|1.19|1.75|1.15|0
1756493100000|2025-08-29 18:45:00|1.78|1.18|1.78|1.18|1.79|1.19|1.77|1.17|0
1756493400000|2025-08-29 18:50:00|1.79|1.19|1.78|1.18|1.81|1.21|1.78|1.18|0
1756493700000|2025-08-29 18:55:00|1.79|1.19|1.75|1.15|1.8|1.2|1.75|1.15|0
1756494000000|2025-08-29 19:00:00|1.76|1.16|1.75|1.15|1.77|1.17|1.75|1.15|0
1756494300000|2025-08-29 19:05:00|1.76|1.16|1.76|1.16|1.76|1.16|1.75|1.15|0
1756494600000|2025-08-29 19:10:00|1.75|1.15|1.7|1.1|1.77|1.17|1.7|1.1|0
1756494900000|2025-08-29 19:15:00|1.71|1.11|1.7|1.1|1.71|1.11|1.7|1.1|0
1756495200000|2025-08-29 19:20:00|1.69|1.09|1.7|1.1|1.72|1.12|1.69|1.09|0
1756495500000|2025-08-29 19:25:00|1.71|1.11|1.71|1.11|1.73|1.13|1.7|1.1|0
1756495800000|2025-08-29 19:30:00|1.7|1.1|1.71|1.11|1.72|1.12|1.7|1.1|0
1756496100000|2025-08-29 19:35:00|1.72|1.12|1.71|1.11|1.76|1.16|1.71|1.11|0
1756496400000|2025-08-29 19:40:00|1.7|1.1|1.71|1.11|1.71|1.11|1.66|1.06|0
1756496700000|2025-08-29 19:45:00|1.68|1.08|1.73|1.13|1.73|1.13|1.66|1.06|0
1756497000000|2025-08-29 19:50:00|1.74|1.14|1.73|1.13|1.75|1.15|1.7|1.1|0
1756497300000|2025-08-29 19:55:00|1.74|1.14|1.66|1.06|1.75|1.15|1.65|1.05|0
1756497600000|2025-08-29 20:00:00|1.65|1.05|1.61|1.01|1.65|1.05|1.6|1|0
1756497900000|2025-08-29 20:05:00|1.62|1.02|1.61|1.01|1.62|1.02|1.61|1.01|0
1756498200000|2025-08-29 20:10:00|1.62|1.02|1.6|1|1.62|1.02|1.6|1|0
1756685700000|2025-09-01 00:15:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1756686000000|2025-09-01 00:20:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756686300000|2025-09-01 00:25:00|1.54|0.94|1.53|0.93|1.54|0.94|1.52|0.92|0
1756686600000|2025-09-01 00:30:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756686900000|2025-09-01 00:35:00|1.53|0.93|1.53|0.93|1.56|0.96|1.53|0.93|0
1756687500000|2025-09-01 00:45:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756687800000|2025-09-01 00:50:00|1.54|0.94|1.51|0.91|1.54|0.94|1.51|0.91|0
1756688100000|2025-09-01 00:55:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756688400000|2025-09-01 01:00:00|1.54|0.94|1.53|0.93|1.56|0.96|1.53|0.93|0
1756688700000|2025-09-01 01:05:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756689000000|2025-09-01 01:10:00|1.54|0.94|1.53|0.93|1.56|0.96|1.51|0.91|0
1756689300000|2025-09-01 01:15:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756689600000|2025-09-01 01:20:00|1.53|0.93|1.56|0.96|1.56|0.96|1.53|0.93|0
1756689900000|2025-09-01 01:25:00|1.55|0.95|1.54|0.94|1.55|0.95|1.53|0.93|0
1756690200000|2025-09-01 01:30:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1756690500000|2025-09-01 01:35:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756690800000|2025-09-01 01:40:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756691100000|2025-09-01 01:45:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756691400000|2025-09-01 01:50:00|1.53|0.93|1.58|0.98|1.58|0.98|1.53|0.93|0
1756691700000|2025-09-01 01:55:00|1.56|0.96|1.56|0.96|1.56|0.96|1.55|0.95|0
1756692000000|2025-09-01 02:00:00|1.59|0.99|1.58|0.98|1.59|0.99|1.56|0.96|0
1756692300000|2025-09-01 02:05:00|1.59|0.99|1.59|0.99|1.59|0.99|1.58|0.98|0
1756692600000|2025-09-01 02:10:00|1.58|0.98|1.6|1|1.61|1.01|1.57|0.97|0
1756692900000|2025-09-01 02:15:00|1.61|1.01|1.61|1.01|1.61|1.01|1.6|1|0
1756693200000|2025-09-01 02:20:00|1.63|1.03|1.63|1.03|1.64|1.04|1.62|1.02|0
1756693500000|2025-09-01 02:25:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756693800000|2025-09-01 02:30:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756694100000|2025-09-01 02:35:00|1.62|1.02|1.61|1.01|1.63|1.03|1.61|1.01|0
1756694400000|2025-09-01 02:40:00|1.63|1.03|1.64|1.04|1.64|1.04|1.63|1.03|0
1756694700000|2025-09-01 02:45:00|1.63|1.03|1.63|1.03|1.63|1.03|1.62|1.02|0
1756695000000|2025-09-01 02:50:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756695300000|2025-09-01 02:55:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756695600000|2025-09-01 03:00:00|1.58|0.98|1.63|1.03|1.64|1.04|1.58|0.98|0
1756695900000|2025-09-01 03:05:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756696200000|2025-09-01 03:10:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756696500000|2025-09-01 03:15:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1756696800000|2025-09-01 03:20:00|1.63|1.03|1.66|1.06|1.67|1.07|1.62|1.02|0
1756697100000|2025-09-01 03:25:00|1.65|1.05|1.65|1.05|1.66|1.06|1.64|1.04|0
1756697400000|2025-09-01 03:30:00|1.66|1.06|1.68|1.08|1.68|1.08|1.65|1.05|0
1756697700000|2025-09-01 03:35:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756698000000|2025-09-01 03:40:00|1.67|1.07|1.66|1.06|1.68|1.08|1.65|1.05|0
1756698300000|2025-09-01 03:45:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756698600000|2025-09-01 03:50:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756698900000|2025-09-01 03:55:00|1.65|1.05|1.64|1.04|1.66|1.06|1.63|1.03|0
1756699200000|2025-09-01 04:00:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1756699500000|2025-09-01 04:05:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756699800000|2025-09-01 04:10:00|1.64|1.04|1.64|1.04|1.64|1.04|1.64|1.04|0
1756700100000|2025-09-01 04:15:00|1.63|1.03|1.63|1.03|1.64|1.04|1.63|1.03|0
1756700700000|2025-09-01 04:25:00|1.64|1.04|1.64|1.04|1.64|1.04|1.63|1.03|0
1756701000000|2025-09-01 04:30:00|1.65|1.05|1.64|1.04|1.65|1.05|1.63|1.03|0
1756701300000|2025-09-01 04:35:00|1.63|1.03|1.66|1.06|1.66|1.06|1.63|1.03|0
1756701600000|2025-09-01 04:40:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756701900000|2025-09-01 04:45:00|1.65|1.05|1.65|1.05|1.66|1.06|1.64|1.04|0
1756702200000|2025-09-01 04:50:00|1.63|1.03|1.63|1.03|1.65|1.05|1.63|1.03|0
1756702500000|2025-09-01 04:55:00|1.62|1.02|1.64|1.04|1.64|1.04|1.62|1.02|0
1756702800000|2025-09-01 05:00:00|1.63|1.03|1.63|1.03|1.64|1.04|1.62|1.02|0
1756703100000|2025-09-01 05:05:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756703400000|2025-09-01 05:10:00|1.64|1.04|1.65|1.05|1.65|1.05|1.63|1.03|0
1756703700000|2025-09-01 05:15:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1756704300000|2025-09-01 05:25:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756704600000|2025-09-01 05:30:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756704900000|2025-09-01 05:35:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756705200000|2025-09-01 05:40:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756705500000|2025-09-01 05:45:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756705800000|2025-09-01 05:50:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1756706100000|2025-09-01 05:55:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756706400000|2025-09-01 06:00:00|1.64|1.04|1.66|1.06|1.66|1.06|1.63|1.03|0
1756706700000|2025-09-01 06:05:00|1.65|1.05|1.67|1.07|1.68|1.08|1.65|1.05|0
1756707000000|2025-09-01 06:10:00|1.68|1.08|1.66|1.06|1.68|1.08|1.65|1.05|0
1756707300000|2025-09-01 06:15:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756707600000|2025-09-01 06:20:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756707900000|2025-09-01 06:25:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1756708200000|2025-09-01 06:30:00|1.65|1.05|1.65|1.05|1.66|1.06|1.64|1.04|0
1756708500000|2025-09-01 06:35:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1756708800000|2025-09-01 06:40:00|1.64|1.04|1.6|1|1.64|1.04|1.6|1|0
1756709100000|2025-09-01 06:45:00|1.61|1.01|1.59|0.99|1.61|1.01|1.58|0.98|0
1756709400000|2025-09-01 06:50:00|1.58|0.98|1.61|1.01|1.61|1.01|1.58|0.98|0
1756709700000|2025-09-01 06:55:00|1.6|1|1.6|1|1.61|1.01|1.6|1|0
1756710000000|2025-09-01 07:00:00|1.61|1.01|1.58|0.98|1.61|1.01|1.57|0.97|0
1756710300000|2025-09-01 07:05:00|1.59|0.99|1.59|0.99|1.6|1|1.58|0.98|0
1756710600000|2025-09-01 07:10:00|1.58|0.98|1.61|1.01|1.61|1.01|1.58|0.98|0
1756710900000|2025-09-01 07:15:00|1.6|1|1.6|1|1.62|1.02|1.6|1|0
1756711200000|2025-09-01 07:20:00|1.61|1.01|1.61|1.01|1.62|1.02|1.6|1|0
1756711500000|2025-09-01 07:25:00|1.6|1|1.58|0.98|1.61|1.01|1.58|0.98|0
1756711800000|2025-09-01 07:30:00|1.57|0.97|1.56|0.96|1.59|0.99|1.56|0.96|0
1756712100000|2025-09-01 07:35:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1756712400000|2025-09-01 07:40:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1756712700000|2025-09-01 07:45:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1756713000000|2025-09-01 07:50:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1756713300000|2025-09-01 07:55:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1756713600000|2025-09-01 08:00:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1756713900000|2025-09-01 08:05:00|1.57|0.97|1.55|0.95|1.57|0.97|1.55|0.95|0
1756714200000|2025-09-01 08:10:00|1.56|0.96|1.56|0.96|1.57|0.97|1.55|0.95|0
1756714500000|2025-09-01 08:15:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1756714800000|2025-09-01 08:20:00|1.55|0.95|1.55|0.95|1.56|0.96|1.55|0.95|0
1756715100000|2025-09-01 08:25:00|1.56|0.96|1.8|1.2|1.81|1.21|1.55|0.95|0
1756715400000|2025-09-01 08:30:00|1.79|1.19|1.79|1.19|1.79|1.19|1.79|1.19|0
1756715700000|2025-09-01 08:35:00|1.8|1.2|1.78|1.18|1.8|1.2|1.78|1.18|0
1756716000000|2025-09-01 08:40:00|1.77|1.17|1.78|1.18|1.78|1.18|1.77|1.17|0
1756716300000|2025-09-01 08:45:00|1.79|1.19|1.79|1.19|1.79|1.19|1.78|1.18|0
1756716600000|2025-09-01 08:50:00|1.58|0.98|1.58|0.98|1.58|0.98|1.58|0.98|0
1756716900000|2025-09-01 08:55:00|1.59|0.99|1.58|0.98|1.59|0.99|1.57|0.97|0
1756717200000|2025-09-01 09:00:00|1.59|0.99|1.58|0.98|1.59|0.99|1.45|0.85|0
1756717500000|2025-09-01 09:05:00|1.59|0.99|1.58|0.98|1.61|1.01|1.58|0.98|0
1756717800000|2025-09-01 09:10:00|1.63|1.03|1.66|1.06|1.68|1.08|1.6|1|0
1756718100000|2025-09-01 09:15:00|1.63|1.03|1.63|1.03|1.63|1.03|1.6|1|0
1756718400000|2025-09-01 09:20:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1756719000000|2025-09-01 09:30:00|1.62|1.02|1.58|0.98|1.63|1.03|1.58|0.98|0
1756719300000|2025-09-01 09:35:00|1.6|1|1.68|1.08|1.68|1.08|1.58|0.98|0
1756719600000|2025-09-01 09:40:00|1.65|1.05|1.7|1.1|1.71|1.11|1.65|1.05|0
1756719900000|2025-09-01 09:45:00|1.71|1.11|1.67|1.07|1.72|1.12|1.67|1.07|0
1756720200000|2025-09-01 09:50:00|1.68|1.08|1.68|1.08|1.68|1.08|1.67|1.07|0
1756720500000|2025-09-01 09:55:00|1.65|1.05|1.68|1.08|1.68|1.08|1.65|1.05|0
1756720800000|2025-09-01 10:00:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756721100000|2025-09-01 10:05:00|1.67|1.07|1.68|1.08|1.72|1.12|1.67|1.07|0
1756721400000|2025-09-01 10:10:00|1.67|1.07|1.65|1.05|1.68|1.08|1.65|1.05|0
1756721700000|2025-09-01 10:15:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1756722000000|2025-09-01 10:20:00|1.68|1.08|1.63|1.03|1.68|1.08|1.63|1.03|0
1756722300000|2025-09-01 10:25:00|1.65|1.05|1.66|1.06|1.66|1.06|1.63|1.03|0
1756722600000|2025-09-01 10:30:00|1.65|1.05|1.67|1.07|1.7|1.1|1.63|1.03|0
1756722900000|2025-09-01 10:35:00|1.63|1.03|1.67|1.07|1.68|1.08|1.63|1.03|0
1756723200000|2025-09-01 10:40:00|1.66|1.06|1.67|1.07|1.7|1.1|1.64|1.04|0
1756723500000|2025-09-01 10:45:00|1.68|1.08|1.67|1.07|1.68|1.08|1.67|1.07|0
1756723800000|2025-09-01 10:50:00|1.68|1.08|1.67|1.07|1.68|1.08|1.67|1.07|0
1756724100000|2025-09-01 10:55:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1756724400000|2025-09-01 11:00:00|1.66|1.06|1.64|1.04|1.66|1.06|1.64|1.04|0
1756724700000|2025-09-01 11:05:00|1.65|1.05|1.65|1.05|1.65|1.05|1.65|1.05|0
1756725000000|2025-09-01 11:10:00|1.66|1.06|1.65|1.05|1.66|1.06|1.63|1.03|0
1756725300000|2025-09-01 11:15:00|1.63|1.03|1.66|1.06|1.68|1.08|1.63|1.03|0
1756725600000|2025-09-01 11:20:00|1.63|1.03|1.68|1.08|1.68|1.08|1.63|1.03|0
1756725900000|2025-09-01 11:25:00|1.65|1.05|1.68|1.08|1.69|1.09|1.65|1.05|0
1756726200000|2025-09-01 11:30:00|1.67|1.07|1.63|1.03|1.67|1.07|1.63|1.03|0
1756726500000|2025-09-01 11:35:00|1.64|1.04|1.65|1.05|1.68|1.08|1.63|1.03|0
1756726800000|2025-09-01 11:40:00|1.66|1.06|1.66|1.06|1.67|1.07|1.65|1.05|0
1756727100000|2025-09-01 11:45:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1756727400000|2025-09-01 11:50:00|1.66|1.06|1.65|1.05|1.66|1.06|1.64|1.04|0
1756727700000|2025-09-01 11:55:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1756728000000|2025-09-01 12:00:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1756728300000|2025-09-01 12:05:00|1.66|1.06|1.65|1.05|1.67|1.07|1.65|1.05|0
1756728600000|2025-09-01 12:10:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1756728900000|2025-09-01 12:15:00|1.66|1.06|1.66|1.06|1.66|1.06|1.63|1.03|0
1756729200000|2025-09-01 12:20:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1756729500000|2025-09-01 12:25:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1756729800000|2025-09-01 12:30:00|1.66|1.06|1.63|1.03|1.66|1.06|1.63|1.03|0
1756730100000|2025-09-01 12:35:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1756730400000|2025-09-01 12:40:00|1.64|1.04|1.66|1.06|1.66|1.06|1.63|1.03|0
1756730700000|2025-09-01 12:45:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756731000000|2025-09-01 12:50:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756731300000|2025-09-01 12:55:00|1.65|1.05|1.63|1.03|1.66|1.06|1.63|1.03|0
1756731600000|2025-09-01 13:00:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756732200000|2025-09-01 13:10:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756732500000|2025-09-01 13:15:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756733400000|2025-09-01 13:30:00|1.64|1.04|1.66|1.06|1.69|1.09|1.63|1.03|0
1756733700000|2025-09-01 13:35:00|1.65|1.05|1.63|1.03|1.66|1.06|1.62|1.02|0
1756734000000|2025-09-01 13:40:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756734300000|2025-09-01 13:45:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1756734600000|2025-09-01 13:50:00|1.6|1|1.6|1|1.61|1.01|1.6|1|0
1756734900000|2025-09-01 13:55:00|1.61|1.01|1.61|1.01|1.61|1.01|1.6|1|0
1756735200000|2025-09-01 14:00:00|1.6|1|1.58|0.98|1.6|1|1.58|0.98|0
1756735500000|2025-09-01 14:05:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756735800000|2025-09-01 14:10:00|1.59|0.99|1.61|1.01|1.61|1.01|1.58|0.98|0
1756736400000|2025-09-01 14:20:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1756736700000|2025-09-01 14:25:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1756737000000|2025-09-01 14:30:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1756737300000|2025-09-01 14:35:00|1.6|1|1.61|1.01|1.61|1.01|1.6|1|0
1756739400000|2025-09-01 15:10:00|1.62|1.02|1.63|1.03|1.63|1.03|1.62|1.02|0
1756740000000|2025-09-01 15:20:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756772100000|2025-09-02 00:15:00|1.58|0.98|1.59|0.99|1.59|0.99|1.58|0.98|0
1756772400000|2025-09-02 00:20:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1756772700000|2025-09-02 00:25:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756773000000|2025-09-02 00:30:00|1.57|0.97|1.59|0.99|1.59|0.99|1.57|0.97|0
1756773300000|2025-09-02 00:35:00|1.58|0.98|1.58|0.98|1.58|0.98|1.58|0.98|0
1756773600000|2025-09-02 00:40:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756773900000|2025-09-02 00:45:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756774200000|2025-09-02 00:50:00|1.59|0.99|1.59|0.99|1.59|0.99|1.56|0.96|0
1756774500000|2025-09-02 00:55:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1756774800000|2025-09-02 01:00:00|1.59|0.99|1.54|0.94|1.59|0.99|1.53|0.93|0
1756775100000|2025-09-02 01:05:00|1.53|0.93|1.53|0.93|1.53|0.93|1.53|0.93|0
1756775400000|2025-09-02 01:10:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756775700000|2025-09-02 01:15:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756776000000|2025-09-02 01:20:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756776300000|2025-09-02 01:25:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756776600000|2025-09-02 01:30:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756776900000|2025-09-02 01:35:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756777200000|2025-09-02 01:40:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756777800000|2025-09-02 01:50:00|1.54|0.94|1.56|0.96|1.56|0.96|1.53|0.93|0
1756778100000|2025-09-02 01:55:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1756778400000|2025-09-02 02:00:00|1.57|0.97|1.55|0.95|1.57|0.97|1.55|0.95|0
1756778700000|2025-09-02 02:05:00|1.56|0.96|1.56|0.96|1.56|0.96|1.55|0.95|0
1756779000000|2025-09-02 02:10:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1756779300000|2025-09-02 02:15:00|1.57|0.97|1.58|0.98|1.58|0.98|1.55|0.95|0
1756779600000|2025-09-02 02:20:00|1.56|0.96|1.56|0.96|1.56|0.96|1.56|0.96|0
1756779900000|2025-09-02 02:25:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1756780200000|2025-09-02 02:30:00|1.57|0.97|1.59|0.99|1.59|0.99|1.55|0.95|0
1756780500000|2025-09-02 02:35:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1756780800000|2025-09-02 02:40:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756781100000|2025-09-02 02:45:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756781400000|2025-09-02 02:50:00|1.59|0.99|1.59|0.99|1.59|0.99|1.58|0.98|0
1756781700000|2025-09-02 02:55:00|1.58|0.98|1.59|0.99|1.59|0.99|1.58|0.98|0
1756782000000|2025-09-02 03:00:00|1.58|0.98|1.59|0.99|1.59|0.99|1.58|0.98|0
1756782300000|2025-09-02 03:05:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1756782600000|2025-09-02 03:10:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756782900000|2025-09-02 03:15:00|1.59|0.99|1.59|0.99|1.59|0.99|1.58|0.98|0
1756783200000|2025-09-02 03:20:00|1.58|0.98|1.58|0.98|1.59|0.99|1.58|0.98|0
1756783500000|2025-09-02 03:25:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756783800000|2025-09-02 03:30:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756784400000|2025-09-02 03:40:00|1.59|0.99|1.58|0.98|1.59|0.99|1.58|0.98|0
1756784700000|2025-09-02 03:45:00|1.56|0.96|1.55|0.95|1.56|0.96|1.55|0.95|0
1756785000000|2025-09-02 03:50:00|1.56|0.96|1.55|0.95|1.56|0.96|1.55|0.95|0
1756785300000|2025-09-02 03:55:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756785600000|2025-09-02 04:00:00|1.54|0.94|1.53|0.93|1.57|0.97|1.53|0.93|0
1756785900000|2025-09-02 04:05:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756786200000|2025-09-02 04:10:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756786800000|2025-09-02 04:20:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756787400000|2025-09-02 04:30:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756787700000|2025-09-02 04:35:00|1.53|0.93|1.56|0.96|1.56|0.96|1.53|0.93|0
1756788000000|2025-09-02 04:40:00|1.53|0.93|1.53|0.93|1.53|0.93|1.51|0.91|0
1756788600000|2025-09-02 04:50:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756788900000|2025-09-02 04:55:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756789200000|2025-09-02 05:00:00|1.53|0.93|1.53|0.93|1.56|0.96|1.53|0.93|0
1756789500000|2025-09-02 05:05:00|1.54|0.94|1.56|0.96|1.57|0.97|1.54|0.94|0
1756789800000|2025-09-02 05:10:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1756790100000|2025-09-02 05:15:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1756790400000|2025-09-02 05:20:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1756790700000|2025-09-02 05:25:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1756791000000|2025-09-02 05:30:00|1.57|0.97|1.53|0.93|1.57|0.97|1.53|0.93|0
1756791300000|2025-09-02 05:35:00|1.54|0.94|1.56|0.96|1.56|0.96|1.53|0.93|0
1756791900000|2025-09-02 05:45:00|1.55|0.95|1.53|0.93|1.56|0.96|1.53|0.93|0
1756792200000|2025-09-02 05:50:00|1.54|0.94|1.56|0.96|1.57|0.97|1.53|0.93|0
1756792500000|2025-09-02 05:55:00|1.57|0.97|1.56|0.96|1.57|0.97|1.54|0.94|0
1756792800000|2025-09-02 06:00:00|1.57|0.97|1.53|0.93|1.57|0.97|1.53|0.93|0
1756793100000|2025-09-02 06:05:00|1.54|0.94|1.53|0.93|1.54|0.94|1.52|0.92|0
1756793400000|2025-09-02 06:10:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756793700000|2025-09-02 06:15:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756794000000|2025-09-02 06:20:00|1.54|0.94|1.53|0.93|1.56|0.96|1.53|0.93|0
1756794300000|2025-09-02 06:25:00|1.52|0.92|1.54|0.94|1.54|0.94|1.52|0.92|0
1756794600000|2025-09-02 06:30:00|1.53|0.93|1.54|0.94|1.54|0.94|1.52|0.92|0
1756794900000|2025-09-02 06:35:00|1.53|0.93|1.53|0.93|1.54|0.94|1.51|0.91|0
1756795200000|2025-09-02 06:40:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756795500000|2025-09-02 06:45:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756795800000|2025-09-02 06:50:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756796100000|2025-09-02 06:55:00|1.52|0.92|1.51|0.91|1.53|0.93|1.51|0.91|0
1756796400000|2025-09-02 07:00:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756796700000|2025-09-02 07:05:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756797000000|2025-09-02 07:10:00|1.52|0.92|1.59|0.99|1.6|1|1.51|0.91|0
1756797300000|2025-09-02 07:15:00|1.61|1.01|1.61|1.01|1.61|1.01|1.58|0.98|0
1756797600000|2025-09-02 07:20:00|1.62|1.02|1.61|1.01|1.62|1.02|1.6|1|0
1756797900000|2025-09-02 07:25:00|1.62|1.02|1.58|0.98|1.62|1.02|1.58|0.98|0
1756798200000|2025-09-02 07:30:00|1.59|0.99|1.61|1.01|1.62|1.02|1.58|0.98|0
1756798500000|2025-09-02 07:35:00|1.6|1|1.61|1.01|1.62|1.02|1.6|1|0
1756798800000|2025-09-02 07:40:00|1.62|1.02|1.66|1.06|1.66|1.06|1.6|1|0
1756799100000|2025-09-02 07:45:00|1.65|1.05|1.82|1.22|1.82|1.22|1.65|1.05|0
1756799400000|2025-09-02 07:50:00|1.81|1.21|1.87|1.27|1.89|1.29|1.8|1.2|0
1756799700000|2025-09-02 07:55:00|1.86|1.26|1.88|1.28|1.89|1.29|1.85|1.25|0
1756800000000|2025-09-02 08:00:00|1.89|1.29|1.86|1.26|1.91|1.31|1.85|1.25|0
1756800300000|2025-09-02 08:05:00|1.85|1.25|1.85|1.25|1.86|1.26|1.84|1.24|0
1756800600000|2025-09-02 08:10:00|1.86|1.26|1.85|1.25|1.88|1.28|1.83|1.23|0
1756800900000|2025-09-02 08:15:00|1.84|1.24|1.77|1.17|1.86|1.26|1.77|1.17|0
1756801200000|2025-09-02 08:20:00|1.78|1.18|1.78|1.18|1.78|1.18|1.77|1.17|0
1756801500000|2025-09-02 08:25:00|1.79|1.19|1.76|1.16|1.79|1.19|1.75|1.15|0
1756801800000|2025-09-02 08:30:00|1.75|1.15|1.76|1.16|1.76|1.16|1.75|1.15|0
1756802100000|2025-09-02 08:35:00|1.75|1.15|1.76|1.16|1.76|1.16|1.74|1.14|0
1756802400000|2025-09-02 08:40:00|1.75|1.15|1.71|1.11|1.76|1.16|1.69|1.09|0
1756802700000|2025-09-02 08:45:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756803000000|2025-09-02 08:50:00|1.7|1.1|1.72|1.12|1.73|1.13|1.7|1.1|0
1756803300000|2025-09-02 08:55:00|1.73|1.13|1.73|1.13|1.74|1.14|1.72|1.12|0
1756803600000|2025-09-02 09:00:00|1.72|1.12|1.71|1.11|1.73|1.13|1.69|1.09|0
1756803900000|2025-09-02 09:05:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756804200000|2025-09-02 09:10:00|1.7|1.1|1.71|1.11|1.71|1.11|1.69|1.09|0
1756804500000|2025-09-02 09:15:00|1.7|1.1|1.68|1.08|1.71|1.11|1.67|1.07|0
1756804800000|2025-09-02 09:20:00|1.67|1.07|1.68|1.08|1.69|1.09|1.67|1.07|0
1756805100000|2025-09-02 09:25:00|1.67|1.07|1.67|1.07|1.68|1.08|1.67|1.07|0
1756805400000|2025-09-02 09:30:00|1.68|1.08|1.68|1.08|1.69|1.09|1.67|1.07|0
1756805700000|2025-09-02 09:35:00|1.67|1.07|1.69|1.09|1.69|1.09|1.67|1.07|0
1756806000000|2025-09-02 09:40:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1756806300000|2025-09-02 09:45:00|1.69|1.09|1.73|1.13|1.74|1.14|1.69|1.09|0
1756806600000|2025-09-02 09:50:00|1.72|1.12|1.71|1.11|1.73|1.13|1.71|1.11|0
1756806900000|2025-09-02 09:55:00|1.7|1.1|1.73|1.13|1.73|1.13|1.7|1.1|0
1756807200000|2025-09-02 10:00:00|1.74|1.14|1.76|1.16|1.76|1.16|1.73|1.13|0
1756807500000|2025-09-02 10:05:00|1.75|1.15|1.75|1.15|1.76|1.16|1.75|1.15|0
1756807800000|2025-09-02 10:10:00|1.76|1.16|1.76|1.16|1.77|1.17|1.75|1.15|0
1756808100000|2025-09-02 10:15:00|1.75|1.15|1.81|1.21|1.81|1.21|1.75|1.15|0
1756808400000|2025-09-02 10:20:00|1.8|1.2|1.81|1.21|1.82|1.22|1.8|1.2|0
1756808700000|2025-09-02 10:25:00|1.83|1.23|1.88|1.28|1.88|1.28|1.82|1.22|0
1756809000000|2025-09-02 10:30:00|1.89|1.29|1.88|1.28|1.91|1.31|1.87|1.27|0
1756809300000|2025-09-02 10:35:00|1.87|1.27|1.88|1.28|1.88|1.28|1.87|1.27|0
1756809600000|2025-09-02 10:40:00|1.89|1.29|1.92|1.32|1.99|1.39|1.87|1.27|0
1756809900000|2025-09-02 10:45:00|1.93|1.33|1.96|1.36|1.96|1.36|1.92|1.32|0
1756810200000|2025-09-02 10:50:00|1.95|1.35|2|1.4|2.01|1.41|1.95|1.35|0
1756810500000|2025-09-02 10:55:00|2.01|1.41|2|1.4|2.01|1.41|1.99|1.39|0
1756810800000|2025-09-02 11:00:00|1.99|1.39|2.03|1.43|2.04|1.44|1.99|1.39|0
1756811100000|2025-09-02 11:05:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1756811400000|2025-09-02 11:10:00|2.04|1.44|2.02|1.42|2.04|1.44|2.02|1.42|0
1756811700000|2025-09-02 11:15:00|2.03|1.43|2.03|1.43|2.04|1.44|2.01|1.41|0
1756812000000|2025-09-02 11:20:00|2.02|1.42|2|1.4|2.03|1.43|1.99|1.39|0
1756812300000|2025-09-02 11:25:00|1.99|1.39|2|1.4|2.01|1.41|1.99|1.39|0
1756812600000|2025-09-02 11:30:00|2.01|1.41|2|1.4|2.01|1.41|1.99|1.39|0
1756812900000|2025-09-02 11:35:00|2.01|1.41|2.02|1.42|2.04|1.44|2.01|1.41|0
1756813200000|2025-09-02 11:40:00|2.01|1.41|2|1.4|2.03|1.43|1.98|1.38|0
1756813500000|2025-09-02 11:45:00|1.99|1.39|1.98|1.38|2|1.4|1.97|1.37|0
1756813800000|2025-09-02 11:50:00|1.97|1.37|2.03|1.43|2.05|1.45|1.97|1.37|0
1756814100000|2025-09-02 11:55:00|2.02|1.42|2.01|1.41|2.03|1.43|2|1.4|0
1756814400000|2025-09-02 12:00:00|2.02|1.42|2.1|1.5|2.11|1.51|2.01|1.41|0
1756814700000|2025-09-02 12:05:00|2.09|1.49|2.11|1.51|2.11|1.51|2.09|1.49|0
1756815000000|2025-09-02 12:10:00|2.1|1.5|2.15|1.55|2.16|1.56|2.1|1.5|0
1756815300000|2025-09-02 12:15:00|2.14|1.54|2.15|1.55|2.16|1.56|2.14|1.54|0
1756815600000|2025-09-02 12:20:00|2.14|1.54|2.15|1.55|2.16|1.56|2.14|1.54|0
1756815900000|2025-09-02 12:25:00|2.16|1.56|2.18|1.58|2.18|1.58|2.14|1.54|0
1756816200000|2025-09-02 12:30:00|2.17|1.57|2.22|1.62|2.22|1.62|2.16|1.56|0
1756816500000|2025-09-02 12:35:00|2.21|1.61|2.2|1.6|2.21|1.61|2.19|1.59|0
1756816800000|2025-09-02 12:40:00|2.21|1.61|2.29|1.69|2.32|1.72|2.21|1.61|0
1756817100000|2025-09-02 12:45:00|2.3|1.7|2.35|1.75|2.35|1.75|2.29|1.69|0
1756817400000|2025-09-02 12:50:00|2.36|1.76|2.42|1.82|2.45|1.85|2.34|1.74|0
1756817700000|2025-09-02 12:55:00|2.4|1.8|2.41|1.81|2.49|1.89|2.4|1.8|0
1756818000000|2025-09-02 13:00:00|2.4|1.8|2.47|1.87|2.5|1.9|2.4|1.8|0
1756818300000|2025-09-02 13:05:00|2.46|1.86|2.39|1.79|2.47|1.87|2.38|1.78|0
1756818600000|2025-09-02 13:10:00|2.4|1.8|2.34|1.74|2.42|1.82|2.34|1.74|0
1756818900000|2025-09-02 13:15:00|2.35|1.75|2.34|1.74|2.36|1.76|2.31|1.71|0
1756819200000|2025-09-02 13:20:00|2.35|1.75|2.35|1.75|2.35|1.75|2.33|1.73|0
1756819800000|2025-09-02 13:30:00|2.41|1.81|2.42|1.82|2.53|1.93|2.38|1.78|0
1756820100000|2025-09-02 13:35:00|2.43|1.83|2.28|1.68|2.43|1.83|2.26|1.66|0
1756820400000|2025-09-02 13:40:00|2.29|1.69|2.27|1.67|2.33|1.73|2.23|1.63|0
1756820700000|2025-09-02 13:45:00|2.28|1.68|2.19|1.59|2.31|1.71|2|1.4|0
1756821000000|2025-09-02 13:50:00|2.2|1.6|2.07|1.47|2.2|1.6|2.05|1.45|0
1756821300000|2025-09-02 13:55:00|2.06|1.46|1.98|1.38|2.06|1.46|1.98|1.38|0
1756821600000|2025-09-02 14:00:00|1.97|1.37|1.98|1.38|1.99|1.39|1.84|1.24|0
1756821900000|2025-09-02 14:05:00|1.97|1.37|2.03|1.43|2.04|1.44|1.95|1.35|0
1756822200000|2025-09-02 14:10:00|2.04|1.44|2.02|1.42|2.06|1.46|1.98|1.38|0
1756822500000|2025-09-02 14:15:00|2.03|1.43|2|1.4|2.05|1.45|1.98|1.38|0
1756822800000|2025-09-02 14:20:00|2.01|1.41|2.01|1.41|2.02|1.42|1.94|1.34|0
1756823100000|2025-09-02 14:25:00|2.02|1.42|1.97|1.37|2.05|1.45|1.93|1.33|0
1756823400000|2025-09-02 14:30:00|1.98|1.38|1.93|1.33|1.99|1.39|1.92|1.32|0
1756823700000|2025-09-02 14:35:00|1.92|1.32|1.96|1.36|1.96|1.36|1.91|1.31|0
1756824000000|2025-09-02 14:40:00|1.95|1.35|2.06|1.46|2.06|1.46|1.95|1.35|0
1756824300000|2025-09-02 14:45:00|2.05|1.45|2.16|1.56|2.17|1.57|2.04|1.44|0
1756824600000|2025-09-02 14:50:00|2.15|1.55|2.1|1.5|2.16|1.56|2.1|1.5|0
1756824900000|2025-09-02 14:55:00|2.11|1.51|2.1|1.5|2.13|1.53|2.09|1.49|0
1756825200000|2025-09-02 15:00:00|2.11|1.51|2.12|1.52|2.13|1.53|2.05|1.45|0
1756825500000|2025-09-02 15:05:00|2.13|1.53|2.16|1.56|2.2|1.6|2.12|1.52|0
1756825800000|2025-09-02 15:10:00|2.15|1.55|2.2|1.6|2.21|1.61|2.13|1.53|0
1756826100000|2025-09-02 15:15:00|2.17|1.57|2.27|1.67|2.28|1.68|2.17|1.57|0
1756826400000|2025-09-02 15:20:00|2.28|1.68|2.27|1.67|2.31|1.71|2.23|1.63|0
1756826700000|2025-09-02 15:25:00|2.24|1.64|2.25|1.65|2.28|1.68|2.19|1.59|0
1756827000000|2025-09-02 15:30:00|2.26|1.66|2.28|1.68|2.29|1.69|2.24|1.64|0
1756827300000|2025-09-02 15:35:00|2.29|1.69|2.36|1.76|2.36|1.76|2.29|1.69|0
1756827600000|2025-09-02 15:40:00|2.37|1.77|2.39|1.79|2.4|1.8|2.33|1.73|0
1756827900000|2025-09-02 15:45:00|2.4|1.8|2.38|1.78|2.4|1.8|2.34|1.74|0
1756828200000|2025-09-02 15:50:00|2.39|1.79|2.38|1.78|2.41|1.81|2.38|1.78|0
1756828500000|2025-09-02 15:55:00|2.4|1.8|2.43|1.83|2.46|1.86|2.35|1.75|0
1756828800000|2025-09-02 16:00:00|2.44|1.84|2.4|1.8|2.44|1.84|2.37|1.77|0
1756829100000|2025-09-02 16:05:00|2.42|1.82|2.46|1.86|2.46|1.86|2.38|1.78|0
1756829400000|2025-09-02 16:10:00|2.44|1.84|2.41|1.81|2.45|1.85|2.39|1.79|0
1756829700000|2025-09-02 16:15:00|2.4|1.8|2.33|1.73|2.4|1.8|2.32|1.72|0
1756830000000|2025-09-02 16:20:00|2.34|1.74|2.37|1.77|2.37|1.77|2.33|1.73|0
1756830300000|2025-09-02 16:25:00|2.39|1.79|2.47|1.87|2.47|1.87|2.38|1.78|0
1756830600000|2025-09-02 16:30:00|2.46|1.86|2.45|1.85|2.47|1.87|2.43|1.83|0
1756830900000|2025-09-02 16:35:00|2.44|1.84|2.44|1.84|2.46|1.86|2.42|1.82|0
1756831200000|2025-09-02 16:40:00|2.43|1.83|2.4|1.8|2.44|1.84|2.38|1.78|0
1756831500000|2025-09-02 16:45:00|2.39|1.79|2.44|1.84|2.45|1.85|2.38|1.78|0
1756831800000|2025-09-02 16:50:00|2.42|1.82|2.35|1.75|2.45|1.85|2.34|1.74|0
1756832100000|2025-09-02 16:55:00|2.34|1.74|2.28|1.68|2.35|1.75|2.28|1.68|0
1756832400000|2025-09-02 17:00:00|2.33|1.73|2.34|1.74|2.35|1.75|2.29|1.69|0
1756832700000|2025-09-02 17:05:00|2.35|1.75|2.35|1.75|2.36|1.76|2.29|1.69|0
1756833000000|2025-09-02 17:10:00|2.32|1.72|2.35|1.75|2.36|1.76|2.29|1.69|0
1756833300000|2025-09-02 17:15:00|2.34|1.74|2.29|1.69|2.38|1.78|2.29|1.69|0
1756833600000|2025-09-02 17:20:00|2.3|1.7|2.25|1.65|2.31|1.71|2.25|1.65|0
1756833900000|2025-09-02 17:25:00|2.24|1.64|2.25|1.65|2.3|1.7|2.23|1.63|0
1756834200000|2025-09-02 17:30:00|2.24|1.64|2.19|1.59|2.28|1.68|2.19|1.59|0
1756834500000|2025-09-02 17:35:00|2.2|1.6|2.19|1.59|2.25|1.65|2.19|1.59|0
1756834800000|2025-09-02 17:40:00|2.2|1.6|2.2|1.6|2.23|1.63|2.18|1.58|0
1756835100000|2025-09-02 17:45:00|2.22|1.62|2.21|1.61|2.23|1.63|2.19|1.59|0
1756835400000|2025-09-02 17:50:00|2.22|1.62|2.22|1.62|2.24|1.64|2.2|1.6|0
1756835700000|2025-09-02 17:55:00|2.23|1.63|2.21|1.61|2.28|1.68|2.19|1.59|0
1756836000000|2025-09-02 18:00:00|2.2|1.6|2.2|1.6|2.21|1.61|2.18|1.58|0
1756836300000|2025-09-02 18:05:00|2.21|1.61|2.28|1.68|2.29|1.69|2.21|1.61|0
1756836600000|2025-09-02 18:10:00|2.29|1.69|2.28|1.68|2.3|1.7|2.24|1.64|0
1756836900000|2025-09-02 18:15:00|2.27|1.67|2.32|1.72|2.32|1.72|2.27|1.67|0
1756837200000|2025-09-02 18:20:00|2.33|1.73|2.29|1.69|2.33|1.73|2.26|1.66|0
1756837500000|2025-09-02 18:25:00|2.28|1.68|2.32|1.72|2.32|1.72|2.27|1.67|0
1756837800000|2025-09-02 18:30:00|2.3|1.7|2.27|1.67|2.3|1.7|2.26|1.66|0
1756838100000|2025-09-02 18:35:00|2.28|1.68|2.32|1.72|2.33|1.73|2.27|1.67|0
1756838400000|2025-09-02 18:40:00|2.3|1.7|2.29|1.69|2.33|1.73|2.29|1.69|0
1756838700000|2025-09-02 18:45:00|2.32|1.72|2.25|1.65|2.33|1.73|2.22|1.62|0
1756839000000|2025-09-02 18:50:00|2.24|1.64|2.15|1.55|2.26|1.66|2.15|1.55|0
1756839300000|2025-09-02 18:55:00|2.18|1.58|2.2|1.6|2.21|1.61|2.15|1.55|0
1756839600000|2025-09-02 19:00:00|2.19|1.59|2.14|1.54|2.19|1.59|2.12|1.52|0
1756839900000|2025-09-02 19:05:00|2.15|1.55|2.12|1.52|2.16|1.56|2.12|1.52|0
1756840200000|2025-09-02 19:10:00|2.13|1.53|2.08|1.48|2.14|1.54|2.07|1.47|0
1756840500000|2025-09-02 19:15:00|2.09|1.49|2.03|1.43|2.09|1.49|2.02|1.42|0
1756840800000|2025-09-02 19:20:00|2.02|1.42|2|1.4|2.04|1.44|2|1.4|0
1756841100000|2025-09-02 19:25:00|2.01|1.41|2.01|1.41|2.01|1.41|1.99|1.39|0
1756841400000|2025-09-02 19:30:00|2|1.4|2|1.4|2.01|1.41|1.97|1.37|0
1756841700000|2025-09-02 19:35:00|2.01|1.41|1.98|1.38|2.01|1.41|1.97|1.37|0
1756842000000|2025-09-02 19:40:00|1.97|1.37|1.95|1.35|1.97|1.37|1.92|1.32|0
1756842300000|2025-09-02 19:45:00|1.96|1.36|1.95|1.35|1.97|1.37|1.94|1.34|0
1756842600000|2025-09-02 19:50:00|1.94|1.34|1.9|1.3|1.94|1.34|1.9|1.3|0
1756842900000|2025-09-02 19:55:00|1.91|1.31|1.85|1.25|1.92|1.32|1.84|1.24|0
1756843200000|2025-09-02 20:00:00|1.84|1.24|1.83|1.23|1.87|1.27|1.83|1.23|0
1756843500000|2025-09-02 20:05:00|1.81|1.21|1.66|1.06|1.81|1.21|1.66|1.06|0
1756843800000|2025-09-02 20:10:00|1.65|1.05|1.65|1.05|1.69|1.09|1.65|1.05|0
1756844100000|2025-09-02 20:15:00|1.66|1.06|1.64|1.04|1.69|1.09|1.64|1.04|0
1756844400000|2025-09-02 20:20:00|1.65|1.05|1.66|1.06|1.67|1.07|1.64|1.04|0
1756844700000|2025-09-02 20:25:00|1.65|1.05|1.63|1.03|1.66|1.06|1.62|1.02|0
1756845000000|2025-09-02 20:30:00|1.64|1.04|1.66|1.06|1.66|1.06|1.63|1.03|0
1756845300000|2025-09-02 20:35:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1756845600000|2025-09-02 20:40:00|1.66|1.06|1.65|1.05|1.67|1.07|1.65|1.05|0
1756845900000|2025-09-02 20:45:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1756846200000|2025-09-02 20:50:00|1.66|1.06|1.6|1|1.66|1.06|1.6|1|0
1756846500000|2025-09-02 20:55:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1756846800000|2025-09-02 21:00:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1756847400000|2025-09-02 21:10:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1756847700000|2025-09-02 21:15:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1756848000000|2025-09-02 21:20:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1756849800000|2025-09-02 21:50:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1756850100000|2025-09-02 21:55:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1756850400000|2025-09-02 22:00:00|1.89|0.69|1.9|0.7|1.9|0.7|1.88|0.68|0
1756850700000|2025-09-02 22:05:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1756851000000|2025-09-02 22:10:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1756851300000|2025-09-02 22:15:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1756851600000|2025-09-02 22:20:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1756852200000|2025-09-02 22:30:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1756852500000|2025-09-02 22:35:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1756852800000|2025-09-02 22:40:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1756853100000|2025-09-02 22:45:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1756853400000|2025-09-02 22:50:00|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1756853700000|2025-09-02 22:55:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1756854000000|2025-09-02 23:00:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1756854300000|2025-09-02 23:05:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1756854900000|2025-09-02 23:15:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1756855200000|2025-09-02 23:20:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1756855500000|2025-09-02 23:25:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1756855800000|2025-09-02 23:30:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1756856100000|2025-09-02 23:35:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1756856400000|2025-09-02 23:40:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1756856700000|2025-09-02 23:45:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1756857000000|2025-09-02 23:50:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1756857300000|2025-09-02 23:55:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1756857600000|2025-09-03 00:00:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1756857900000|2025-09-03 00:05:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1756858200000|2025-09-03 00:10:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1756858500000|2025-09-03 00:15:00|1.63|1.03|1.7|1.1|1.71|1.11|1.63|1.03|0
1756858800000|2025-09-03 00:20:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1756859100000|2025-09-03 00:25:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1756859400000|2025-09-03 00:30:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1756859700000|2025-09-03 00:35:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1756860000000|2025-09-03 00:40:00|1.69|1.09|1.7|1.1|1.71|1.11|1.68|1.08|0
1756860300000|2025-09-03 00:45:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1756860600000|2025-09-03 00:50:00|1.7|1.1|1.7|1.1|1.71|1.11|1.7|1.1|0
1756860900000|2025-09-03 00:55:00|1.68|1.08|1.65|1.05|1.68|1.08|1.64|1.04|0
1756861200000|2025-09-03 01:00:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1756861500000|2025-09-03 01:05:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1756861800000|2025-09-03 01:10:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1756862100000|2025-09-03 01:15:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756862400000|2025-09-03 01:20:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1756862700000|2025-09-03 01:25:00|1.68|1.08|1.68|1.08|1.68|1.08|1.68|1.08|0
1756863000000|2025-09-03 01:30:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756863300000|2025-09-03 01:35:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756863600000|2025-09-03 01:40:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1756863900000|2025-09-03 01:45:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1756864200000|2025-09-03 01:50:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756864500000|2025-09-03 01:55:00|1.65|1.05|1.65|1.05|1.66|1.06|1.65|1.05|0
1756864800000|2025-09-03 02:00:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1756865100000|2025-09-03 02:05:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1756865400000|2025-09-03 02:10:00|1.66|1.06|1.66|1.06|1.66|1.06|1.65|1.05|0
1756865700000|2025-09-03 02:15:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756866000000|2025-09-03 02:20:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756866300000|2025-09-03 02:25:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756866600000|2025-09-03 02:30:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1756866900000|2025-09-03 02:35:00|1.65|1.05|1.68|1.08|1.68|1.08|1.65|1.05|0
1756867200000|2025-09-03 02:40:00|1.69|1.09|1.68|1.08|1.69|1.09|1.67|1.07|0
1756867500000|2025-09-03 02:45:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1756868400000|2025-09-03 03:00:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756869000000|2025-09-03 03:10:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756869900000|2025-09-03 03:25:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756870200000|2025-09-03 03:30:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756870500000|2025-09-03 03:35:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756870800000|2025-09-03 03:40:00|1.69|1.09|1.7|1.1|1.71|1.11|1.69|1.09|0
1756871100000|2025-09-03 03:45:00|1.71|1.11|1.71|1.11|1.71|1.11|1.7|1.1|0
1756871400000|2025-09-03 03:50:00|1.7|1.1|1.71|1.11|1.71|1.11|1.7|1.1|0
1756871700000|2025-09-03 03:55:00|1.7|1.1|1.68|1.08|1.71|1.11|1.68|1.08|0
1756872000000|2025-09-03 04:00:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756872600000|2025-09-03 04:10:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756872900000|2025-09-03 04:15:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1756873800000|2025-09-03 04:30:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756874400000|2025-09-03 04:40:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756874700000|2025-09-03 04:45:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756875000000|2025-09-03 04:50:00|1.69|1.09|1.69|1.09|1.69|1.09|1.68|1.08|0
1756875300000|2025-09-03 04:55:00|1.68|1.08|1.68|1.08|1.68|1.08|1.68|1.08|0
1756875600000|2025-09-03 05:00:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1756875900000|2025-09-03 05:05:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756876200000|2025-09-03 05:10:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1756876800000|2025-09-03 05:20:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756877100000|2025-09-03 05:25:00|1.69|1.09|1.68|1.08|1.69|1.09|1.67|1.07|0
1756877400000|2025-09-03 05:30:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1756878000000|2025-09-03 05:40:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756878300000|2025-09-03 05:45:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756878600000|2025-09-03 05:50:00|1.67|1.07|1.68|1.08|1.69|1.09|1.67|1.07|0
1756878900000|2025-09-03 05:55:00|1.69|1.09|1.69|1.09|1.69|1.09|1.67|1.07|0
1756879200000|2025-09-03 06:00:00|1.68|1.08|1.68|1.08|1.69|1.09|1.68|1.08|0
1756879500000|2025-09-03 06:05:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1756879800000|2025-09-03 06:10:00|1.67|1.07|1.68|1.08|1.69|1.09|1.67|1.07|0
1756880100000|2025-09-03 06:15:00|1.69|1.09|1.68|1.08|1.69|1.09|1.68|1.08|0
1756880400000|2025-09-03 06:20:00|1.67|1.07|1.68|1.08|1.68|1.08|1.67|1.07|0
1756880700000|2025-09-03 06:25:00|1.67|1.07|1.63|1.03|1.68|1.08|1.63|1.03|0
1756881000000|2025-09-03 06:30:00|1.62|1.02|1.63|1.03|1.64|1.04|1.62|1.02|0
1756881300000|2025-09-03 06:35:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1756881600000|2025-09-03 06:40:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756881900000|2025-09-03 06:45:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756882200000|2025-09-03 06:50:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756882500000|2025-09-03 06:55:00|1.64|1.04|1.65|1.05|1.66|1.06|1.63|1.03|0
1756882800000|2025-09-03 07:00:00|1.66|1.06|1.63|1.03|1.66|1.06|1.62|1.02|0
1756883100000|2025-09-03 07:05:00|1.64|1.04|1.63|1.03|1.64|1.04|1.63|1.03|0
1756883400000|2025-09-03 07:10:00|1.64|1.04|1.63|1.03|1.64|1.04|1.62|1.02|0
1756883700000|2025-09-03 07:15:00|1.64|1.04|1.66|1.06|1.66|1.06|1.63|1.03|0
1756884000000|2025-09-03 07:20:00|1.65|1.05|1.68|1.08|1.68|1.08|1.64|1.04|0
1756884300000|2025-09-03 07:25:00|1.67|1.07|1.66|1.06|1.69|1.09|1.65|1.05|0
1756884600000|2025-09-03 07:30:00|1.65|1.05|1.66|1.06|1.67|1.07|1.65|1.05|0
1756884900000|2025-09-03 07:35:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756885200000|2025-09-03 07:40:00|1.65|1.05|1.66|1.06|1.66|1.06|1.65|1.05|0
1756885500000|2025-09-03 07:45:00|1.63|1.03|1.61|1.01|1.64|1.04|1.61|1.01|0
1756885800000|2025-09-03 07:50:00|1.6|1|1.6|1|1.61|1.01|1.6|1|0
1756886100000|2025-09-03 07:55:00|1.61|1.01|1.61|1.01|1.61|1.01|1.6|1|0
1756886400000|2025-09-03 08:00:00|1.62|1.02|1.6|1|1.62|1.02|1.6|1|0
1756886700000|2025-09-03 08:05:00|1.61|1.01|1.6|1|1.61|1.01|1.6|1|0
1756887000000|2025-09-03 08:10:00|1.61|1.01|1.55|0.95|1.61|1.01|1.55|0.95|0
1756887300000|2025-09-03 08:15:00|1.56|0.96|1.56|0.96|1.56|0.96|1.55|0.95|0
1756887600000|2025-09-03 08:20:00|1.55|0.95|1.57|0.97|1.57|0.97|1.55|0.95|0
1756887900000|2025-09-03 08:25:00|1.56|0.96|1.56|0.96|1.57|0.97|1.55|0.95|0
1756888200000|2025-09-03 08:30:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1756888500000|2025-09-03 08:35:00|1.57|0.97|1.6|1|1.61|1.01|1.55|0.95|0
1756888800000|2025-09-03 08:40:00|1.56|0.96|1.56|0.96|1.56|0.96|1.55|0.95|0
1756889100000|2025-09-03 08:45:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1756889400000|2025-09-03 08:50:00|1.57|0.97|1.56|0.96|1.57|0.97|1.56|0.96|0
1756889700000|2025-09-03 08:55:00|1.55|0.95|1.56|0.96|1.56|0.96|1.55|0.95|0
1756890000000|2025-09-03 09:00:00|1.55|0.95|1.56|0.96|1.57|0.97|1.55|0.95|0
1756890300000|2025-09-03 09:05:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1756890900000|2025-09-03 09:15:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1756891200000|2025-09-03 09:20:00|1.55|0.95|1.51|0.91|1.56|0.96|1.51|0.91|0
1756891500000|2025-09-03 09:25:00|1.53|0.93|1.51|0.91|1.53|0.93|1.51|0.91|0
1756891800000|2025-09-03 09:30:00|1.52|0.92|1.51|0.91|1.53|0.93|1.51|0.91|0
1756892100000|2025-09-03 09:35:00|1.53|0.93|1.51|0.91|1.53|0.93|1.5|0.9|0
1756892400000|2025-09-03 09:40:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1756892700000|2025-09-03 09:45:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756893000000|2025-09-03 09:50:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1756893300000|2025-09-03 09:55:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756893600000|2025-09-03 10:00:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756893900000|2025-09-03 10:05:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756894200000|2025-09-03 10:10:00|1.5|0.9|1.5|0.9|1.5|0.9|1.5|0.9|0
1756894500000|2025-09-03 10:15:00|1.51|0.91|1.51|0.91|1.52|0.92|1.5|0.9|0
1756895100000|2025-09-03 10:25:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756895400000|2025-09-03 10:30:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756895700000|2025-09-03 10:35:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756896600000|2025-09-03 10:50:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756896900000|2025-09-03 10:55:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756897200000|2025-09-03 11:00:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756897500000|2025-09-03 11:05:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1756897800000|2025-09-03 11:10:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1756898100000|2025-09-03 11:15:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1756898400000|2025-09-03 11:20:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756898700000|2025-09-03 11:25:00|1.52|0.92|1.53|0.93|1.54|0.94|1.51|0.91|0
1756899000000|2025-09-03 11:30:00|1.54|0.94|1.53|0.93|1.54|0.94|1.52|0.92|0
1756899300000|2025-09-03 11:35:00|1.52|0.92|1.53|0.93|1.54|0.94|1.52|0.92|0
1756899600000|2025-09-03 11:40:00|1.54|0.94|1.51|0.91|1.54|0.94|1.5|0.9|0
1756899900000|2025-09-03 11:45:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756900200000|2025-09-03 11:50:00|1.52|0.92|1.53|0.93|1.53|0.93|1.51|0.91|0
1756900500000|2025-09-03 11:55:00|1.54|0.94|1.53|0.93|1.55|0.95|1.53|0.93|0
1756900800000|2025-09-03 12:00:00|1.52|0.92|1.54|0.94|1.56|0.96|1.52|0.92|0
1756901100000|2025-09-03 12:05:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1756901400000|2025-09-03 12:10:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756901700000|2025-09-03 12:15:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756902000000|2025-09-03 12:20:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756902300000|2025-09-03 12:25:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1756902600000|2025-09-03 12:30:00|1.53|0.93|1.53|0.93|1.55|0.95|1.53|0.93|0
1756902900000|2025-09-03 12:35:00|1.52|0.92|1.53|0.93|1.54|0.94|1.52|0.92|0
1756903200000|2025-09-03 12:40:00|1.54|0.94|1.53|0.93|1.55|0.95|1.52|0.92|0
1756903500000|2025-09-03 12:45:00|1.54|0.94|1.53|0.93|1.54|0.94|1.52|0.92|0
1756903800000|2025-09-03 12:50:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756904100000|2025-09-03 12:55:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756904400000|2025-09-03 13:00:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756904700000|2025-09-03 13:05:00|1.52|0.92|1.53|0.93|1.54|0.94|1.52|0.92|0
1756905000000|2025-09-03 13:10:00|1.52|0.92|1.53|0.93|1.54|0.94|1.52|0.92|0
1756905300000|2025-09-03 13:15:00|1.51|0.91|1.51|0.91|1.52|0.92|1.5|0.9|0
1756905600000|2025-09-03 13:20:00|1.5|0.9|1.52|0.92|1.52|0.92|1.5|0.9|0
1756906200000|2025-09-03 13:30:00|1.51|0.91|1.47|0.87|1.53|0.93|1.46|0.86|0
1756906500000|2025-09-03 13:35:00|1.46|0.86|1.46|0.86|1.48|0.88|1.44|0.84|0
1756906800000|2025-09-03 13:40:00|1.47|0.87|1.46|0.86|1.49|0.89|1.45|0.85|0
1756907100000|2025-09-03 13:45:00|1.47|0.87|1.48|0.88|1.51|0.91|1.46|0.86|0
1756907400000|2025-09-03 13:50:00|1.49|0.89|1.49|0.89|1.49|0.89|1.43|0.83|0
1756907700000|2025-09-03 13:55:00|1.48|0.88|1.51|0.91|1.52|0.92|1.48|0.88|0
1756908000000|2025-09-03 14:00:00|1.5|0.9|1.49|0.89|1.61|1.01|1.48|0.88|0
1756908300000|2025-09-03 14:05:00|1.51|0.91|1.49|0.89|1.55|0.95|1.47|0.87|0
1756908600000|2025-09-03 14:10:00|1.48|0.88|1.54|0.94|1.54|0.94|1.46|0.86|0
1756908900000|2025-09-03 14:15:00|1.53|0.93|1.49|0.89|1.54|0.94|1.46|0.86|0
1756909200000|2025-09-03 14:20:00|1.51|0.91|1.49|0.89|1.51|0.91|1.47|0.87|0
1756909500000|2025-09-03 14:25:00|1.48|0.88|1.49|0.89|1.52|0.92|1.48|0.88|0
1756909800000|2025-09-03 14:30:00|1.48|0.88|1.43|0.83|1.5|0.9|1.43|0.83|0
1756910100000|2025-09-03 14:35:00|1.44|0.84|1.41|0.81|1.44|0.84|1.41|0.81|0
1756910400000|2025-09-03 14:40:00|1.4|0.8|1.41|0.81|1.41|0.81|1.38|0.78|0
1756910700000|2025-09-03 14:45:00|1.4|0.8|1.42|0.82|1.42|0.82|1.39|0.79|0
1756911000000|2025-09-03 14:50:00|1.41|0.81|1.41|0.81|1.45|0.85|1.38|0.78|0
1756911300000|2025-09-03 14:55:00|1.44|0.84|1.39|0.79|1.45|0.85|1.38|0.78|0
1756911600000|2025-09-03 15:00:00|1.38|0.78|1.36|0.76|1.4|0.8|1.36|0.76|0
1756911900000|2025-09-03 15:05:00|1.37|0.77|1.39|0.79|1.4|0.8|1.36|0.76|0
1756912200000|2025-09-03 15:10:00|1.38|0.78|1.39|0.79|1.41|0.81|1.38|0.78|0
1756912500000|2025-09-03 15:15:00|1.4|0.8|1.41|0.81|1.44|0.84|1.38|0.78|0
1756912800000|2025-09-03 15:20:00|1.39|0.79|1.43|0.83|1.45|0.85|1.39|0.79|0
1756913100000|2025-09-03 15:25:00|1.44|0.84|1.48|0.88|1.5|0.9|1.43|0.83|0
1756913400000|2025-09-03 15:30:00|1.49|0.89|1.48|0.88|1.51|0.91|1.48|0.88|0
1756913700000|2025-09-03 15:35:00|1.49|0.89|1.45|0.85|1.49|0.89|1.43|0.83|0
1756914000000|2025-09-03 15:40:00|1.46|0.86|1.41|0.81|1.47|0.87|1.41|0.81|0
1756914300000|2025-09-03 15:45:00|1.42|0.82|1.43|0.83|1.45|0.85|1.42|0.82|0
1756914600000|2025-09-03 15:50:00|1.44|0.84|1.43|0.83|1.45|0.85|1.43|0.83|0
1756914900000|2025-09-03 15:55:00|1.44|0.84|1.46|0.86|1.49|0.89|1.43|0.83|0
1756915200000|2025-09-03 16:00:00|1.47|0.87|1.49|0.89|1.49|0.89|1.45|0.85|0
1756915500000|2025-09-03 16:05:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756915800000|2025-09-03 16:10:00|1.48|0.88|1.49|0.89|1.5|0.9|1.46|0.86|0
1756916100000|2025-09-03 16:15:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756916400000|2025-09-03 16:20:00|1.48|0.88|1.49|0.89|1.49|0.89|1.43|0.83|0
1756916700000|2025-09-03 16:25:00|1.48|0.88|1.49|0.89|1.5|0.9|1.44|0.84|0
1756917000000|2025-09-03 16:30:00|1.5|0.9|1.48|0.88|1.5|0.9|1.48|0.88|0
1756917300000|2025-09-03 16:35:00|1.49|0.89|1.49|0.89|1.5|0.9|1.48|0.88|0
1756917600000|2025-09-03 16:40:00|1.5|0.9|1.49|0.89|1.52|0.92|1.48|0.88|0
1756917900000|2025-09-03 16:45:00|1.5|0.9|1.48|0.88|1.5|0.9|1.48|0.88|0
1756918200000|2025-09-03 16:50:00|1.47|0.87|1.51|0.91|1.54|0.94|1.47|0.87|0
1756918500000|2025-09-03 16:55:00|1.5|0.9|1.49|0.89|1.52|0.92|1.48|0.88|0
1756918800000|2025-09-03 17:00:00|1.48|0.88|1.49|0.89|1.5|0.9|1.47|0.87|0
1756919100000|2025-09-03 17:05:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756919400000|2025-09-03 17:10:00|1.48|0.88|1.44|0.84|1.48|0.88|1.43|0.83|0
1756919700000|2025-09-03 17:15:00|1.43|0.83|1.44|0.84|1.44|0.84|1.39|0.79|0
1756920000000|2025-09-03 17:20:00|1.43|0.83|1.44|0.84|1.45|0.85|1.43|0.83|0
1756920300000|2025-09-03 17:25:00|1.45|0.85|1.44|0.84|1.46|0.86|1.43|0.83|0
1756920600000|2025-09-03 17:30:00|1.43|0.83|1.44|0.84|1.45|0.85|1.43|0.83|0
1756920900000|2025-09-03 17:35:00|1.43|0.83|1.46|0.86|1.47|0.87|1.43|0.83|0
1756921200000|2025-09-03 17:40:00|1.47|0.87|1.44|0.84|1.49|0.89|1.43|0.83|0
1756921500000|2025-09-03 17:45:00|1.45|0.85|1.46|0.86|1.52|0.92|1.44|0.84|0
1756921800000|2025-09-03 17:50:00|1.47|0.87|1.44|0.84|1.47|0.87|1.43|0.83|0
1756922100000|2025-09-03 17:55:00|1.46|0.86|1.46|0.86|1.49|0.89|1.46|0.86|0
1756922400000|2025-09-03 18:00:00|1.47|0.87|1.49|0.89|1.5|0.9|1.45|0.85|0
1756922700000|2025-09-03 18:05:00|1.48|0.88|1.48|0.88|1.5|0.9|1.47|0.87|0
1756923000000|2025-09-03 18:10:00|1.49|0.89|1.49|0.89|1.5|0.9|1.48|0.88|0
1756923300000|2025-09-03 18:15:00|1.5|0.9|1.49|0.89|1.5|0.9|1.47|0.87|0
1756923600000|2025-09-03 18:20:00|1.5|0.9|1.49|0.89|1.5|0.9|1.46|0.86|0
1756923900000|2025-09-03 18:25:00|1.48|0.88|1.46|0.86|1.49|0.89|1.45|0.85|0
1756924200000|2025-09-03 18:30:00|1.47|0.87|1.46|0.86|1.5|0.9|1.46|0.86|0
1756924500000|2025-09-03 18:35:00|1.47|0.87|1.49|0.89|1.5|0.9|1.46|0.86|0
1756924800000|2025-09-03 18:40:00|1.48|0.88|1.44|0.84|1.5|0.9|1.43|0.83|0
1756925100000|2025-09-03 18:45:00|1.43|0.83|1.44|0.84|1.45|0.85|1.43|0.83|0
1756925400000|2025-09-03 18:50:00|1.45|0.85|1.44|0.84|1.45|0.85|1.43|0.83|0
1756925700000|2025-09-03 18:55:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756926000000|2025-09-03 19:00:00|1.43|0.83|1.44|0.84|1.45|0.85|1.43|0.83|0
1756926300000|2025-09-03 19:05:00|1.43|0.83|1.44|0.84|1.45|0.85|1.43|0.83|0
1756926600000|2025-09-03 19:10:00|1.45|0.85|1.44|0.84|1.47|0.87|1.43|0.83|0
1756926900000|2025-09-03 19:15:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756927200000|2025-09-03 19:20:00|1.43|0.83|1.41|0.81|1.44|0.84|1.39|0.79|0
1756927500000|2025-09-03 19:25:00|1.39|0.79|1.39|0.79|1.41|0.81|1.38|0.78|0
1756927800000|2025-09-03 19:30:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756928100000|2025-09-03 19:35:00|1.38|0.78|1.36|0.76|1.39|0.79|1.36|0.76|0
1756928400000|2025-09-03 19:40:00|1.37|0.77|1.34|0.74|1.37|0.77|1.33|0.73|0
1756928700000|2025-09-03 19:45:00|1.35|0.75|1.34|0.74|1.35|0.75|1.33|0.73|0
1756929000000|2025-09-03 19:50:00|1.33|0.73|1.31|0.71|1.34|0.74|1.29|0.69|0
1756929300000|2025-09-03 19:55:00|1.3|0.7|1.28|0.68|1.32|0.72|1.28|0.68|0
1756929600000|2025-09-03 20:00:00|1.26|0.66|1.26|0.66|1.27|0.67|1.25|0.65|0
1756929900000|2025-09-03 20:05:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756930200000|2025-09-03 20:10:00|1.27|0.67|1.24|0.64|1.27|0.67|1.23|0.63|0
1756930800000|2025-09-03 20:20:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1756931100000|2025-09-03 20:25:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1756931400000|2025-09-03 20:30:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1756932000000|2025-09-03 20:40:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1756932900000|2025-09-03 20:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1756934400000|2025-09-03 21:20:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1756936500000|2025-09-03 21:55:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1756936800000|2025-09-03 22:00:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1756937100000|2025-09-03 22:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1756937400000|2025-09-03 22:10:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1756937700000|2025-09-03 22:15:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1756938000000|2025-09-03 22:20:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1756938600000|2025-09-03 22:30:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1756938900000|2025-09-03 22:35:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1756939800000|2025-09-03 22:50:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1756940100000|2025-09-03 22:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1756940400000|2025-09-03 23:00:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1756940700000|2025-09-03 23:05:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1756941000000|2025-09-03 23:10:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1756942200000|2025-09-03 23:30:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1756942500000|2025-09-03 23:35:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1756942800000|2025-09-03 23:40:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1756943400000|2025-09-03 23:50:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1756943700000|2025-09-03 23:55:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1756944000000|2025-09-04 00:00:00|1.53|0.33|1.5|0.3|1.53|0.33|1.5|0.3|0
1756944300000|2025-09-04 00:05:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1756944600000|2025-09-04 00:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1756944900000|2025-09-04 00:15:00|1.19|0.59|1.16|0.56|1.19|0.59|1.13|0.53|0
1756945200000|2025-09-04 00:20:00|1.19|0.59|1.16|0.56|1.19|0.59|1.16|0.56|0
1756945500000|2025-09-04 00:25:00|1.19|0.59|1.19|0.59|1.2|0.6|1.18|0.58|0
1756945800000|2025-09-04 00:30:00|1.18|0.58|1.18|0.58|1.18|0.58|1.18|0.58|0
1756946100000|2025-09-04 00:35:00|1.19|0.59|1.16|0.56|1.19|0.59|1.16|0.56|0
1756946400000|2025-09-04 00:40:00|1.14|0.54|1.14|0.54|1.15|0.55|1.14|0.54|0
1756947000000|2025-09-04 00:50:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756947600000|2025-09-04 01:00:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756948200000|2025-09-04 01:10:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756948500000|2025-09-04 01:15:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756949700000|2025-09-04 01:35:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756950000000|2025-09-04 01:40:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756950300000|2025-09-04 01:45:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756950900000|2025-09-04 01:55:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756951200000|2025-09-04 02:00:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756951500000|2025-09-04 02:05:00|1.13|0.53|1.15|0.55|1.15|0.55|1.13|0.53|0
1756951800000|2025-09-04 02:10:00|1.14|0.54|1.14|0.54|1.15|0.55|1.14|0.54|0
1756952700000|2025-09-04 02:25:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756953000000|2025-09-04 02:30:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1756953300000|2025-09-04 02:35:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756954500000|2025-09-04 02:55:00|1.15|0.55|1.16|0.56|1.17|0.57|1.14|0.54|0
1756954800000|2025-09-04 03:00:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756955100000|2025-09-04 03:05:00|1.16|0.56|1.19|0.59|1.19|0.59|1.16|0.56|0
1756955400000|2025-09-04 03:10:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756955700000|2025-09-04 03:15:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756956000000|2025-09-04 03:20:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756956300000|2025-09-04 03:25:00|1.16|0.56|1.19|0.59|1.19|0.59|1.16|0.56|0
1756957200000|2025-09-04 03:40:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756958400000|2025-09-04 04:00:00|1.18|0.58|1.14|0.54|1.19|0.59|1.14|0.54|0
1756958700000|2025-09-04 04:05:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756959000000|2025-09-04 04:10:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756959600000|2025-09-04 04:20:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756959900000|2025-09-04 04:25:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756961100000|2025-09-04 04:45:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756962000000|2025-09-04 05:00:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756962300000|2025-09-04 05:05:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756962900000|2025-09-04 05:15:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756963200000|2025-09-04 05:20:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756963800000|2025-09-04 05:30:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756964100000|2025-09-04 05:35:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756964400000|2025-09-04 05:40:00|1.13|0.53|1.14|0.54|1.15|0.55|1.13|0.53|0
1756965000000|2025-09-04 05:50:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756965600000|2025-09-04 06:00:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756965900000|2025-09-04 06:05:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756966200000|2025-09-04 06:10:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756966500000|2025-09-04 06:15:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756966800000|2025-09-04 06:20:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756967100000|2025-09-04 06:25:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756967400000|2025-09-04 06:30:00|1.13|0.53|1.13|0.53|1.13|0.53|1.13|0.53|0
1756967700000|2025-09-04 06:35:00|1.14|0.54|1.14|0.54|1.15|0.55|1.13|0.53|0
1756968000000|2025-09-04 06:40:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756968300000|2025-09-04 06:45:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756968600000|2025-09-04 06:50:00|1.12|0.52|1.14|0.54|1.15|0.55|1.11|0.51|0
1756968900000|2025-09-04 06:55:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756969200000|2025-09-04 07:00:00|1.13|0.53|1.15|0.55|1.15|0.55|1.13|0.53|0
1756969500000|2025-09-04 07:05:00|1.14|0.54|1.14|0.54|1.14|0.54|1.13|0.53|0
1756969800000|2025-09-04 07:10:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756970100000|2025-09-04 07:15:00|1.13|0.53|1.12|0.52|1.14|0.54|1.11|0.51|0
1756970400000|2025-09-04 07:20:00|1.11|0.51|1.14|0.54|1.15|0.55|1.11|0.51|0
1756970700000|2025-09-04 07:25:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756971000000|2025-09-04 07:30:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756971300000|2025-09-04 07:35:00|1.13|0.53|1.14|0.54|1.14|0.54|1.11|0.51|0
1756972200000|2025-09-04 07:50:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756972800000|2025-09-04 08:00:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756973100000|2025-09-04 08:05:00|1.13|0.53|1.14|0.54|1.19|0.59|1.13|0.53|0
1756973400000|2025-09-04 08:10:00|1.15|0.55|1.16|0.56|1.17|0.57|1.14|0.54|0
1756973700000|2025-09-04 08:15:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1756974000000|2025-09-04 08:20:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756974300000|2025-09-04 08:25:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1756974600000|2025-09-04 08:30:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1756974900000|2025-09-04 08:35:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1756975200000|2025-09-04 08:40:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1756975500000|2025-09-04 08:45:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756975800000|2025-09-04 08:50:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1756976100000|2025-09-04 08:55:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756976400000|2025-09-04 09:00:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756976700000|2025-09-04 09:05:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1756977000000|2025-09-04 09:10:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756977300000|2025-09-04 09:15:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756977600000|2025-09-04 09:20:00|1.16|0.56|1.14|0.54|1.17|0.57|1.14|0.54|0
1756979400000|2025-09-04 09:50:00|1.15|0.55|1.14|0.54|1.16|0.56|1.14|0.54|0
1756980000000|2025-09-04 10:00:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756980300000|2025-09-04 10:05:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756980600000|2025-09-04 10:10:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756980900000|2025-09-04 10:15:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756981500000|2025-09-04 10:25:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1756981800000|2025-09-04 10:30:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756982100000|2025-09-04 10:35:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756982400000|2025-09-04 10:40:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756983000000|2025-09-04 10:50:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1756983300000|2025-09-04 10:55:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756983600000|2025-09-04 11:00:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756983900000|2025-09-04 11:05:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756984200000|2025-09-04 11:10:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1756984500000|2025-09-04 11:15:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756984800000|2025-09-04 11:20:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1756985100000|2025-09-04 11:25:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1756985400000|2025-09-04 11:30:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1756985700000|2025-09-04 11:35:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756986000000|2025-09-04 11:40:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1756986300000|2025-09-04 11:45:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756986600000|2025-09-04 11:50:00|1.13|0.53|1.11|0.51|1.13|0.53|1.11|0.51|0
1756986900000|2025-09-04 11:55:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756987200000|2025-09-04 12:00:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756987500000|2025-09-04 12:05:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756987800000|2025-09-04 12:10:00|1.11|0.51|1.09|0.49|1.12|0.52|1.09|0.49|0
1756988100000|2025-09-04 12:15:00|1.08|0.48|1.09|0.49|1.1|0.5|1.06|0.46|0
1756988400000|2025-09-04 12:20:00|1.1|0.5|1.09|0.49|1.11|0.51|1.08|0.48|0
1756988700000|2025-09-04 12:25:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756989000000|2025-09-04 12:30:00|1.08|0.48|1.09|0.49|1.11|0.51|1.08|0.48|0
1756989300000|2025-09-04 12:35:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1756989600000|2025-09-04 12:40:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1756989900000|2025-09-04 12:45:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756990500000|2025-09-04 12:55:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756990800000|2025-09-04 13:00:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756991400000|2025-09-04 13:10:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756992600000|2025-09-04 13:30:00|1.1|0.5|1.06|0.46|1.12|0.52|1.06|0.46|0
1756992900000|2025-09-04 13:35:00|1.07|0.47|1.07|0.47|1.08|0.48|1.06|0.46|0
1756993200000|2025-09-04 13:40:00|1.06|0.46|1.04|0.44|1.07|0.47|1.04|0.44|0
1756993500000|2025-09-04 13:45:00|1.03|0.43|1.06|0.46|1.09|0.49|1.03|0.43|0
1756993800000|2025-09-04 13:50:00|1.07|0.47|1.04|0.44|1.07|0.47|1.04|0.44|0
1756994100000|2025-09-04 13:55:00|1.05|0.45|1.05|0.45|1.07|0.47|1.04|0.44|0
1756994400000|2025-09-04 14:00:00|1.04|0.44|1.1|0.5|1.1|0.5|1.04|0.44|0
1756994700000|2025-09-04 14:05:00|1.09|0.49|1.09|0.49|1.1|0.5|1.08|0.48|0
1756995000000|2025-09-04 14:10:00|1.08|0.48|1.1|0.5|1.1|0.5|1.08|0.48|0
1756995300000|2025-09-04 14:15:00|1.09|0.49|1.09|0.49|1.14|0.54|1.09|0.49|0
1756995600000|2025-09-04 14:20:00|1.1|0.5|1.07|0.47|1.1|0.5|1.06|0.46|0
1756995900000|2025-09-04 14:25:00|1.06|0.46|1.07|0.47|1.09|0.49|1.04|0.44|0
1756996200000|2025-09-04 14:30:00|1.06|0.46|1.04|0.44|1.07|0.47|1.03|0.43|0
1756996500000|2025-09-04 14:35:00|1.03|0.43|1.02|0.42|1.05|0.45|1.01|0.41|0
1756996800000|2025-09-04 14:40:00|1.01|0.41|1.04|0.44|1.05|0.45|1.01|0.41|0
1756997100000|2025-09-04 14:45:00|1.03|0.43|1.04|0.44|1.05|0.45|1.03|0.43|0
1756997400000|2025-09-04 14:50:00|1.05|0.45|1.04|0.44|1.06|0.46|1.04|0.44|0
1756997700000|2025-09-04 14:55:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756998000000|2025-09-04 15:00:00|1.02|0.42|1.05|0.45|1.05|0.45|1.01|0.41|0
1756998300000|2025-09-04 15:05:00|1.04|0.44|1.02|0.42|1.05|0.45|1.02|0.42|0
1756998600000|2025-09-04 15:10:00|1.04|0.44|0.99|0.39|1.05|0.45|0.99|0.39|0
1756998900000|2025-09-04 15:15:00|1.02|0.42|0.99|0.39|1.02|0.42|0.99|0.39|0
1756999200000|2025-09-04 15:20:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756999500000|2025-09-04 15:25:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756999800000|2025-09-04 15:30:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1757000100000|2025-09-04 15:35:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1757000400000|2025-09-04 15:40:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1757000700000|2025-09-04 15:45:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1757001000000|2025-09-04 15:50:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1757001300000|2025-09-04 15:55:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1757001600000|2025-09-04 16:00:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1757001900000|2025-09-04 16:05:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1757002200000|2025-09-04 16:10:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1757002500000|2025-09-04 16:15:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1757002800000|2025-09-04 16:20:00|1|0.4|1.07|0.47|1.07|0.47|1|0.4|0
1757003100000|2025-09-04 16:25:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1757003400000|2025-09-04 16:30:00|1.07|0.47|1.05|0.45|1.07|0.47|1.04|0.44|0
1757003700000|2025-09-04 16:35:00|1.04|0.44|1.05|0.45|1.05|0.45|1.04|0.44|0
1757004000000|2025-09-04 16:40:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1757004300000|2025-09-04 16:45:00|1.06|0.46|1.05|0.45|1.07|0.47|1.04|0.44|0
1757004600000|2025-09-04 16:50:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1757004900000|2025-09-04 16:55:00|1.05|0.45|1.05|0.45|1.05|0.45|1.04|0.44|0
1757005200000|2025-09-04 17:00:00|1.04|0.44|1.04|0.44|1.04|0.44|1.04|0.44|0
1757005500000|2025-09-04 17:05:00|1.02|0.42|1.02|0.42|1.02|0.42|1.01|0.41|0
1757005800000|2025-09-04 17:10:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1757006100000|2025-09-04 17:15:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1757006400000|2025-09-04 17:20:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1757006700000|2025-09-04 17:25:00|1|0.4|1|0.4|1|0.4|0.97|0.37|0
1757007000000|2025-09-04 17:30:00|0.99|0.39|1|0.4|1|0.4|0.97|0.37|0
1757007300000|2025-09-04 17:35:00|0.99|0.39|0.97|0.37|1|0.4|0.94|0.34|0
1757007600000|2025-09-04 17:40:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1757007900000|2025-09-04 17:45:00|0.96|0.36|0.94|0.34|0.96|0.36|0.94|0.34|0
1757008200000|2025-09-04 17:50:00|0.95|0.35|0.92|0.32|0.95|0.35|0.92|0.32|0
1757008500000|2025-09-04 17:55:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1757008800000|2025-09-04 18:00:00|0.94|0.34|0.95|0.35|0.95|0.35|0.94|0.34|0
1757009100000|2025-09-04 18:05:00|0.94|0.34|0.94|0.34|0.95|0.35|0.92|0.32|0
1757009400000|2025-09-04 18:10:00|0.95|0.35|0.91|0.31|0.95|0.35|0.91|0.31|0
1757009700000|2025-09-04 18:15:00|0.92|0.32|0.92|0.32|0.92|0.32|0.92|0.32|0
1757010600000|2025-09-04 18:30:00|0.93|0.33|0.92|0.32|0.93|0.33|0.91|0.31|0
1757010900000|2025-09-04 18:35:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1757011200000|2025-09-04 18:40:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1757011500000|2025-09-04 18:45:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1757011800000|2025-09-04 18:50:00|0.9|0.3|0.87|0.27|0.9|0.3|0.87|0.27|0
1757012400000|2025-09-04 19:00:00|0.85|0.25|0.87|0.27|0.87|0.27|0.84|0.24|0
1757013000000|2025-09-04 19:10:00|0.86|0.26|0.95|0.35|0.95|0.35|0.86|0.26|0
1757013300000|2025-09-04 19:15:00|0.94|0.34|0.96|0.36|0.97|0.37|0.94|0.34|0
1757013600000|2025-09-04 19:20:00|0.97|0.37|0.97|0.37|0.97|0.37|0.96|0.36|0
1757013900000|2025-09-04 19:25:00|0.95|0.35|0.95|0.35|0.95|0.35|0.94|0.34|0
1757014200000|2025-09-04 19:30:00|0.94|0.34|0.92|0.32|0.95|0.35|0.92|0.32|0
1757014500000|2025-09-04 19:35:00|0.91|0.31|0.91|0.31|0.92|0.32|0.91|0.31|0
1757014800000|2025-09-04 19:40:00|0.92|0.32|0.92|0.32|0.92|0.32|0.91|0.31|0
1757015100000|2025-09-04 19:45:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1757015400000|2025-09-04 19:50:00|0.93|0.33|0.94|0.34|0.97|0.37|0.93|0.33|0
1757015700000|2025-09-04 19:55:00|0.95|0.35|0.92|0.32|0.95|0.35|0.91|0.31|0
1757016000000|2025-09-04 20:00:00|0.93|0.33|0.92|0.32|0.93|0.33|0.91|0.31|0
1757016300000|2025-09-04 20:05:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1757016600000|2025-09-04 20:10:00|0.91|0.31|0.95|0.35|0.95|0.35|0.91|0.31|0
1757016900000|2025-09-04 20:15:00|0.96|0.36|0.92|0.32|0.96|0.36|0.85|0.25|0
1757017200000|2025-09-04 20:20:00|0.91|0.31|0.91|0.31|0.92|0.32|0.91|0.31|0
1757019300000|2025-09-04 20:55:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1757019900000|2025-09-04 21:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1757021100000|2025-09-04 21:25:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1757021400000|2025-09-04 21:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1757021700000|2025-09-04 21:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1757022300000|2025-09-04 21:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1757022600000|2025-09-04 21:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1757023200000|2025-09-04 22:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1757031300000|2025-09-05 00:15:00|0.89|0.29|0.89|0.29|0.89|0.29|0.89|0.29|0
1757042100000|2025-09-05 03:15:00|0.9|0.3|0.89|0.29|0.9|0.3|0.89|0.29|0
1757045100000|2025-09-05 04:05:00|0.86|0.26|0.86|0.26|0.86|0.26|0.86|0.26|0
1757045400000|2025-09-05 04:10:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1757048100000|2025-09-05 04:55:00|0.88|0.28|0.86|0.26|0.89|0.29|0.85|0.25|0
1757048700000|2025-09-05 05:05:00|0.87|0.27|0.87|0.27|0.87|0.27|0.87|0.27|0
1757049300000|2025-09-05 05:15:00|0.86|0.26|0.87|0.27|0.87|0.27|0.86|0.26|0
1757050200000|2025-09-05 05:30:00|0.86|0.26|0.84|0.24|0.87|0.27|0.84|0.24|0
1757054400000|2025-09-05 06:40:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1757055600000|2025-09-05 07:00:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1757056500000|2025-09-05 07:15:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1757058300000|2025-09-05 07:45:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1757059200000|2025-09-05 08:00:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1757059500000|2025-09-05 08:05:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1757061300000|2025-09-05 08:35:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1757067000000|2025-09-05 10:10:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1757073600000|2025-09-05 12:00:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1757073900000|2025-09-05 12:05:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1757074500000|2025-09-05 12:15:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1757074800000|2025-09-05 12:20:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1757075100000|2025-09-05 12:25:00|0.84|0.24|0.84|0.24|0.84|0.24|0.82|0.22|0
1757075400000|2025-09-05 12:30:00|0.82|0.22|0.77|0.17|0.86|0.26|0.75|0.15|0
1757075700000|2025-09-05 12:35:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1757076000000|2025-09-05 12:40:00|0.78|0.18|0.77|0.17|0.79|0.19|0.76|0.16|0
1757076300000|2025-09-05 12:45:00|0.79|0.19|0.77|0.17|0.8|0.2|0.76|0.16|0
1757076600000|2025-09-05 12:50:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1757076900000|2025-09-05 12:55:00|0.76|0.16|0.74|0.14|0.77|0.17|0.74|0.14|0
1757077500000|2025-09-05 13:05:00|0.75|0.15|0.74|0.14|0.75|0.15|0.74|0.14|0
1757078100000|2025-09-05 13:15:00|0.77|0.17|0.77|0.17|0.77|0.17|0.76|0.16|0
1757079000000|2025-09-05 13:30:00|0.78|0.18|0.75|0.15|0.78|0.18|0.74|0.14|0
1757079300000|2025-09-05 13:35:00|0.76|0.16|0.77|0.17|0.77|0.17|0.74|0.14|0
1757079600000|2025-09-05 13:40:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1757079900000|2025-09-05 13:45:00|0.78|0.18|0.75|0.15|0.78|0.18|0.75|0.15|0
1757080200000|2025-09-05 13:50:00|0.76|0.16|0.77|0.17|0.78|0.18|0.75|0.15|0
1757080500000|2025-09-05 13:55:00|0.78|0.18|0.77|0.17|0.78|0.18|0.76|0.16|0
1757080800000|2025-09-05 14:00:00|0.78|0.18|0.77|0.17|0.82|0.22|0.77|0.17|0
1757081100000|2025-09-05 14:05:00|0.78|0.18|0.8|0.2|0.8|0.2|0.77|0.17|0
1757081400000|2025-09-05 14:10:00|0.79|0.19|0.82|0.22|0.83|0.23|0.79|0.19|0
1757081700000|2025-09-05 14:15:00|0.83|0.23|0.87|0.27|0.88|0.28|0.82|0.22|0
1757082000000|2025-09-05 14:20:00|0.86|0.26|0.92|0.32|0.92|0.32|0.84|0.24|0
1757082300000|2025-09-05 14:25:00|0.91|0.31|0.94|0.34|0.95|0.35|0.89|0.29|0
1757082600000|2025-09-05 14:30:00|0.95|0.35|0.96|0.36|1|0.4|0.93|0.33|0
1757082900000|2025-09-05 14:35:00|0.97|0.37|1.02|0.42|1.03|0.43|0.96|0.36|0
1757083200000|2025-09-05 14:40:00|1.01|0.41|1.02|0.42|1.05|0.45|0.99|0.39|0
1757083500000|2025-09-05 14:45:00|1.03|0.43|1.07|0.47|1.08|0.48|1.02|0.42|0
1757083800000|2025-09-05 14:50:00|1.08|0.48|0.97|0.37|1.08|0.48|0.96|0.36|0
1757084100000|2025-09-05 14:55:00|0.96|0.36|1.02|0.42|1.02|0.42|0.96|0.36|0
1757084400000|2025-09-05 15:00:00|1.03|0.43|1.04|0.44|1.07|0.47|1|0.4|0
1757084700000|2025-09-05 15:05:00|1.05|0.45|1.06|0.46|1.08|0.48|1.01|0.41|0
1757085000000|2025-09-05 15:10:00|1.07|0.47|1.04|0.44|1.12|0.52|1.04|0.44|0
1757085300000|2025-09-05 15:15:00|1.03|0.43|1.04|0.44|1.05|0.45|1.03|0.43|0
1757085600000|2025-09-05 15:20:00|1.05|0.45|0.97|0.37|1.05|0.45|0.97|0.37|0
1757085900000|2025-09-05 15:25:00|0.99|0.39|0.95|0.35|1|0.4|0.94|0.34|0
1757086200000|2025-09-05 15:30:00|0.94|0.34|0.94|0.34|0.97|0.37|0.94|0.34|0
1757086500000|2025-09-05 15:35:00|0.93|0.33|0.9|0.3|0.94|0.34|0.89|0.29|0
1757086800000|2025-09-05 15:40:00|0.92|0.32|0.87|0.27|0.92|0.32|0.87|0.27|0
1757087100000|2025-09-05 15:45:00|0.88|0.28|0.89|0.29|0.93|0.33|0.87|0.27|0
1757087400000|2025-09-05 15:50:00|0.9|0.3|0.92|0.32|0.92|0.32|0.89|0.29|0
1757087700000|2025-09-05 15:55:00|0.91|0.31|0.92|0.32|0.94|0.34|0.91|0.31|0
1757088000000|2025-09-05 16:00:00|0.91|0.31|0.92|0.32|0.93|0.33|0.9|0.3|0
1757088300000|2025-09-05 16:05:00|0.91|0.31|0.92|0.32|0.93|0.33|0.91|0.31|0
1757088600000|2025-09-05 16:10:00|0.91|0.31|0.87|0.27|0.91|0.31|0.87|0.27|0
1757088900000|2025-09-05 16:15:00|0.86|0.26|0.9|0.3|0.92|0.32|0.86|0.26|0
1757089200000|2025-09-05 16:20:00|0.89|0.29|0.92|0.32|0.95|0.35|0.89|0.29|0
1757089500000|2025-09-05 16:25:00|0.93|0.33|0.95|0.35|0.95|0.35|0.91|0.31|0
1757089800000|2025-09-05 16:30:00|0.94|0.34|0.94|0.34|0.95|0.35|0.91|0.31|0
1757090100000|2025-09-05 16:35:00|0.95|0.35|0.95|0.35|0.97|0.37|0.94|0.34|0
1757090400000|2025-09-05 16:40:00|0.94|0.34|0.94|0.34|0.95|0.35|0.92|0.32|0
1757090700000|2025-09-05 16:45:00|0.95|0.35|0.95|0.35|0.95|0.35|0.91|0.31|0
1757091000000|2025-09-05 16:50:00|0.94|0.34|0.92|0.32|0.95|0.35|0.92|0.32|0
1757091300000|2025-09-05 16:55:00|0.91|0.31|0.91|0.31|0.93|0.33|0.91|0.31|0
1757091600000|2025-09-05 17:00:00|0.92|0.32|0.92|0.32|0.93|0.33|0.9|0.3|0
1757091900000|2025-09-05 17:05:00|0.94|0.34|0.94|0.34|0.95|0.35|0.93|0.33|0
1757092200000|2025-09-05 17:10:00|0.92|0.32|0.92|0.32|0.92|0.32|0.91|0.31|0
1757092500000|2025-09-05 17:15:00|0.91|0.31|0.92|0.32|0.93|0.33|0.89|0.29|0
1757092800000|2025-09-05 17:20:00|0.91|0.31|0.9|0.3|0.92|0.32|0.89|0.29|0
1757093100000|2025-09-05 17:25:00|0.89|0.29|0.92|0.32|0.92|0.32|0.89|0.29|0
1757093400000|2025-09-05 17:30:00|0.91|0.31|0.92|0.32|0.94|0.34|0.91|0.31|0
1757093700000|2025-09-05 17:35:00|0.91|0.31|0.94|0.34|0.95|0.35|0.91|0.31|0
1757094000000|2025-09-05 17:40:00|0.95|0.35|0.97|0.37|1|0.4|0.94|0.34|0
1757094300000|2025-09-05 17:45:00|0.96|0.36|0.97|0.37|0.99|0.39|0.96|0.36|0
1757094600000|2025-09-05 17:50:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1757094900000|2025-09-05 17:55:00|0.99|0.39|1|0.4|1|0.4|0.98|0.38|0
1757095200000|2025-09-05 18:00:00|0.99|0.39|1.04|0.44|1.05|0.45|0.97|0.37|0
1757095500000|2025-09-05 18:05:00|1.03|0.43|1.04|0.44|1.04|0.44|1.01|0.41|0
1757095800000|2025-09-05 18:10:00|1.03|0.43|1.01|0.41|1.04|0.44|0.99|0.39|0
1757096100000|2025-09-05 18:15:00|1.02|0.42|0.96|0.36|1.02|0.42|0.96|0.36|0
1757096400000|2025-09-05 18:20:00|0.97|0.37|0.97|0.37|0.98|0.38|0.96|0.36|0
1757096700000|2025-09-05 18:25:00|0.99|0.39|0.97|0.37|1.02|0.42|0.97|0.37|0
1757097000000|2025-09-05 18:30:00|0.96|0.36|0.95|0.35|0.97|0.37|0.94|0.34|0
1757097300000|2025-09-05 18:35:00|0.97|0.37|0.95|0.35|0.97|0.37|0.94|0.34|0
1757097600000|2025-09-05 18:40:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1757097900000|2025-09-05 18:45:00|0.95|0.35|0.92|0.32|0.95|0.35|0.91|0.31|0
1757098200000|2025-09-05 18:50:00|0.91|0.31|0.92|0.32|0.93|0.33|0.91|0.31|0
1757098500000|2025-09-05 18:55:00|0.91|0.31|0.89|0.29|0.92|0.32|0.89|0.29|0
1757098800000|2025-09-05 19:00:00|0.9|0.3|0.89|0.29|0.92|0.32|0.86|0.26|0
1757099100000|2025-09-05 19:05:00|0.87|0.27|0.89|0.29|0.9|0.3|0.86|0.26|0
1757099400000|2025-09-05 19:10:00|0.9|0.3|0.87|0.27|0.9|0.3|0.87|0.27|0
1757099700000|2025-09-05 19:15:00|0.85|0.25|0.85|0.25|0.85|0.25|0.83|0.23|0
1757100000000|2025-09-05 19:20:00|0.84|0.24|0.82|0.22|0.85|0.25|0.81|0.21|0
1757100300000|2025-09-05 19:25:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1757100600000|2025-09-05 19:30:00|0.83|0.23|0.82|0.22|0.83|0.23|0.81|0.21|0
1757100900000|2025-09-05 19:35:00|0.81|0.21|0.77|0.17|0.82|0.22|0.76|0.16|0
1757101200000|2025-09-05 19:40:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1757101500000|2025-09-05 19:45:00|0.78|0.18|0.77|0.17|0.78|0.18|0.76|0.16|0
1757101800000|2025-09-05 19:50:00|0.78|0.18|0.76|0.16|0.78|0.18|0.76|0.16|0
1757102100000|2025-09-05 19:55:00|0.75|0.15|0.74|0.14|0.78|0.18|0.74|0.14|0
1757102400000|2025-09-05 20:00:00|0.75|0.15|0.74|0.14|0.77|0.17|0.72|0.12|0
1757290500000|2025-09-08 00:15:00|0.64|0.04|0.64|0.04|0.64|0.04|0.6|0|0
1757290800000|2025-09-08 00:20:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757292300000|2025-09-08 00:45:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1757302500000|2025-09-08 03:35:00|0.6|0|0.6|0|0.64|0.04|0.6|0|0
1757302800000|2025-09-08 03:40:00|0.64|0.04|0.64|0.04|0.64|0.04|0.6|0|0
1757311200000|2025-09-08 06:00:00|0.63|0.03|0.62|0.02|0.64|0.04|0.62|0.02|0
1757314800000|2025-09-08 07:00:00|0.61|0.01|0.61|0.01|0.61|0.01|0.61|0.01|0
1757315100000|2025-09-08 07:05:00|0.62|0.02|0.62|0.02|0.62|0.02|0.61|0.01|0
1757317200000|2025-09-08 07:40:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1757318400000|2025-09-08 08:00:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1757330400000|2025-09-08 11:20:00|0.64|0.04|0.62|0.02|0.64|0.04|0.62|0.02|0
1757331300000|2025-09-08 11:35:00|0.65|0.05|0.65|0.05|0.65|0.05|0.64|0.04|0
1757331900000|2025-09-08 11:45:00|0.67|0.07|0.67|0.07|0.67|0.07|0.67|0.07|0
1757332200000|2025-09-08 11:50:00|0.64|0.04|0.62|0.02|0.64|0.04|0.62|0.02|0
1757332500000|2025-09-08 11:55:00|0.67|0.07|0.67|0.07|0.67|0.07|0.67|0.07|0
1757334300000|2025-09-08 12:25:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1757334600000|2025-09-08 12:30:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757335800000|2025-09-08 12:50:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757337300000|2025-09-08 13:15:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757338200000|2025-09-08 13:30:00|0.63|0.03|0.6|0|0.63|0.03|0.6|0|0
1757339100000|2025-09-08 13:45:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757339400000|2025-09-08 13:50:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757340000000|2025-09-08 14:00:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757340300000|2025-09-08 14:05:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757340900000|2025-09-08 14:15:00|0.62|0.02|0.62|0.02|0.62|0.02|0.61|0.01|0
1757341200000|2025-09-08 14:20:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1757341500000|2025-09-08 14:25:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1757341800000|2025-09-08 14:30:00|0.6|0|0.62|0.02|0.62|0.02|0.6|0|0
1757342100000|2025-09-08 14:35:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1757343600000|2025-09-08 15:00:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757348100000|2025-09-08 16:15:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757349000000|2025-09-08 16:30:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757349300000|2025-09-08 16:35:00|0.62|0.02|0.62|0.02|0.62|0.02|0.6|0|0
1757352300000|2025-09-08 17:25:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1757353800000|2025-09-08 17:50:00|0.63|0.03|0.62|0.02|0.63|0.03|0.61|0.01|0
1757355000000|2025-09-08 18:10:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1757355300000|2025-09-08 18:15:00|0.65|0.05|0.65|0.05|0.65|0.05|0.64|0.04|0
1757355600000|2025-09-08 18:20:00|0.64|0.04|0.65|0.05|0.65|0.05|0.64|0.04|0
1757355900000|2025-09-08 18:25:00|0.64|0.04|0.62|0.02|0.65|0.05|0.62|0.02|0
1757356200000|2025-09-08 18:30:00|0.63|0.03|0.6|0|0.63|0.03|0.6|0|0
1757356500000|2025-09-08 18:35:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757356800000|2025-09-08 18:40:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757357400000|2025-09-08 18:50:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757358000000|2025-09-08 19:00:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757358600000|2025-09-08 19:10:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757358900000|2025-09-08 19:15:00|0.6|0|0.62|0.02|0.62|0.02|0.6|0|0
1757359800000|2025-09-08 19:30:00|0.6|0|0.62|0.02|0.62|0.02|0.6|0|0
1757360100000|2025-09-08 19:35:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757361000000|2025-09-08 19:50:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757361300000|2025-09-08 19:55:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757361600000|2025-09-08 20:00:00|0.63|0.03|0.6|0|0.63|0.03|0.6|0|0
1757364900000|2025-09-08 20:55:00|1.2||1.2||1.2||1.2||0
1757376900000|2025-09-09 00:15:00|0.6||0.6||0.6||0.6||0
1757428500000|2025-09-09 14:35:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757428800000|2025-09-09 14:40:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757429100000|2025-09-09 14:45:00|0.61|0.01|0.6|0|0.61|0.01|0.6|0|0
1757448000000|2025-09-09 20:00:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757448300000|2025-09-09 20:05:00|0.6|0|0.62|0.02|0.62|0.02|0.6|0|0
1757448900000|2025-09-09 20:15:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1757449200000|2025-09-09 20:20:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757451300000|2025-09-09 20:55:00|1.2||1.2||1.2||1.2||0
1757463300000|2025-09-10 00:15:00|0.6||0.6||0.6||0.6||0
1757464200000|2025-09-10 00:30:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757467200000|2025-09-10 01:20:00|0.6|0|0.62|0.02|0.62|0.02|0.6|0|0
1757467500000|2025-09-10 01:25:00|0.61|0.01|0.62|0.02|0.62|0.02|0.61|0.01|0
1757467800000|2025-09-10 01:30:00|0.6|0|0.6|0|0.62|0.02|0.6|0|0
1757469000000|2025-09-10 01:50:00|0.62|0.02|0.62|0.02|0.62|0.02|0.6|0|0
1757469300000|2025-09-10 01:55:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757534700000|2025-09-10 20:05:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757535300000|2025-09-10 20:15:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757537700000|2025-09-10 20:55:00|1.2||1.2||1.2||1.2||0
1757549700000|2025-09-11 00:15:00|0.6||0.6||0.6||0.6||0
1757624100000|2025-09-11 20:55:00|1.2||1.2||1.2||1.2||0
1757636100000|2025-09-12 00:15:00|0.6||0.6||0.6||0.6||0
1757895300000|2025-09-15 00:15:00|0.6||0.6||0.6||0.6||0
1757969700000|2025-09-15 20:55:00|1.2||1.2||1.2||1.2||0
1757981700000|2025-09-16 00:15:00|0.6||0.6||0.6||0.6||0
1758056100000|2025-09-16 20:55:00|1.2||1.2||1.2||1.2||0
1758068100000|2025-09-17 00:15:00|0.6||0.6||0.6||0.6||0
1758142500000|2025-09-17 20:55:00|1.2||1.2||1.2||1.2||0
1758154500000|2025-09-18 00:15:00|0.6||0.6||0.6||0.6||0
1758505800000|2025-09-22 01:50:00|60.32|57.52|60.31|57.51|60.33|57.53|60.27|57.47|0
1758506100000|2025-09-22 01:55:00|60.33|57.53|60.33|57.53|60.38|57.58|60.29|57.49|0
1758506400000|2025-09-22 02:00:00|60.32|57.52|60.31|57.51|60.35|57.55|60.23|57.43|0
1758506700000|2025-09-22 02:05:00|60.32|57.52|60.35|57.55|60.37|57.57|60.31|57.51|0
1758507000000|2025-09-22 02:10:00|60.33|57.53|60.3|57.5|60.38|57.58|60.18|57.38|0
1758507300000|2025-09-22 02:15:00|60.28|57.48|60.35|57.55|60.36|57.56|60.27|57.47|0
1758507600000|2025-09-22 02:20:00|60.34|57.54|60.29|57.49|60.37|57.57|60.22|57.42|0
1758507900000|2025-09-22 02:25:00|60.28|57.48|60.29|57.49|60.31|57.51|60.21|57.41|0
1758508200000|2025-09-22 02:30:00|60.27|57.47|60.25|57.45|60.29|57.49|60.21|57.41|0
1758508500000|2025-09-22 02:35:00|60.26|57.46|60.21|57.41|60.27|57.47|60.2|57.4|0
1758508800000|2025-09-22 02:40:00|60.2|57.4|60.25|57.45|60.28|57.48|60.2|57.4|0
1758509100000|2025-09-22 02:45:00|60.24|57.44|60.24|57.44|60.29|57.49|60.21|57.41|0
1758509400000|2025-09-22 02:50:00|60.22|57.42|60.26|57.46|60.26|57.46|60.22|57.42|0
1758509700000|2025-09-22 02:55:00|60.24|57.44|60.1|57.3|60.25|57.45|60.06|57.26|0
1758510000000|2025-09-22 03:00:00|60.11|57.31|60.12|57.32|60.21|57.41|60.09|57.29|0
1758510300000|2025-09-22 03:05:00|60.15|57.35|60.25|57.45|60.26|57.46|60.13|57.33|0
1758510600000|2025-09-22 03:10:00|60.26|57.46|60.25|57.45|60.33|57.53|60.22|57.42|0
1758510900000|2025-09-22 03:15:00|60.26|57.46|60.25|57.45|60.31|57.51|60.21|57.41|0
1758511200000|2025-09-22 03:20:00|60.26|57.46|60.08|57.28|60.27|57.47|60.06|57.26|0
1758511500000|2025-09-22 03:25:00|60.07|57.27|60.01|57.21|60.07|57.27|59.96|57.16|0
1758511800000|2025-09-22 03:30:00|60|57.2|59.99|57.19|60.07|57.27|59.98|57.18|0
1758512100000|2025-09-22 03:35:00|60|57.2|60.04|57.24|60.05|57.25|59.98|57.18|0
1758512400000|2025-09-22 03:40:00|60.02|57.22|59.95|57.15|60.04|57.24|59.95|57.15|0
1758512700000|2025-09-22 03:45:00|59.97|57.17|59.94|57.14|59.99|57.19|59.87|57.07|0
1758513000000|2025-09-22 03:50:00|59.96|57.16|59.9|57.1|59.96|57.16|59.9|57.1|0
1758513300000|2025-09-22 03:55:00|59.91|57.11|59.97|57.17|59.97|57.17|59.86|57.06|0
1758513600000|2025-09-22 04:00:00|59.99|57.19|59.95|57.15|60.04|57.24|59.95|57.15|0
1758513900000|2025-09-22 04:05:00|59.97|57.17|59.98|57.18|59.98|57.18|59.92|57.12|0
1758514200000|2025-09-22 04:10:00|59.97|57.17|60.02|57.22|60.04|57.24|59.95|57.15|0
1758514500000|2025-09-22 04:15:00|60.08|57.28|60.11|57.31|60.11|57.31|60.02|57.22|0
1758514800000|2025-09-22 04:20:00|60.09|57.29|60.11|57.31|60.15|57.35|60.08|57.28|0
1758515100000|2025-09-22 04:25:00|60.09|57.29|60.04|57.24|60.1|57.3|60.04|57.24|0
1758515400000|2025-09-22 04:30:00|60.06|57.26|60.07|57.27|60.09|57.29|60.03|57.23|0
1758515700000|2025-09-22 04:35:00|60.1|57.3|60.01|57.21|60.12|57.32|60.01|57.21|0
1758516000000|2025-09-22 04:40:00|60.03|57.23|60.14|57.34|60.14|57.34|60.03|57.23|0
1758516300000|2025-09-22 04:45:00|60.12|57.32|60.16|57.36|60.16|57.36|60.12|57.32|0
1758516600000|2025-09-22 04:50:00|60.15|57.35|60.16|57.36|60.16|57.36|60.11|57.31|0
1758516900000|2025-09-22 04:55:00|60.15|57.35|60.14|57.34|60.16|57.36|60.12|57.32|0
1758517200000|2025-09-22 05:00:00|60.12|57.32|60.06|57.26|60.14|57.34|60.01|57.21|0
1758517500000|2025-09-22 05:05:00|60.07|57.27|60.02|57.22|60.07|57.27|59.98|57.18|0
1758517800000|2025-09-22 05:10:00|60|57.2|60|57.2|60.05|57.25|59.99|57.19|0
1758518100000|2025-09-22 05:15:00|59.99|57.19|60.06|57.26|60.09|57.29|59.94|57.14|0
1758518400000|2025-09-22 05:20:00|60.07|57.27|60.09|57.29|60.15|57.35|60.05|57.25|0
1758518700000|2025-09-22 05:25:00|60.08|57.28|60.07|57.27|60.09|57.29|59.98|57.18|0
1758519000000|2025-09-22 05:30:00|60.09|57.29|60.05|57.25|60.09|57.29|60.02|57.22|0
1758519300000|2025-09-22 05:35:00|60.09|57.29|60.02|57.22|60.09|57.29|59.99|57.19|0
1758519600000|2025-09-22 05:40:00|60.03|57.23|60.05|57.25|60.09|57.29|60.01|57.21|0
1758519900000|2025-09-22 05:45:00|60.07|57.27|60.06|57.26|60.1|57.3|60.03|57.23|0
1758520200000|2025-09-22 05:50:00|60.05|57.25|60.08|57.28|60.08|57.28|60.02|57.22|0
1758520500000|2025-09-22 05:55:00|60.06|57.26|60.32|57.52|60.32|57.52|60.06|57.26|0
1758520800000|2025-09-22 06:00:00|60.3|57.5|60.23|57.43|60.33|57.53|60.21|57.41|0
1758521100000|2025-09-22 06:05:00|60.21|57.41|60.31|57.51|60.35|57.55|60.17|57.37|0
1758521400000|2025-09-22 06:10:00|60.37|57.57|60.41|57.61|60.47|57.67|60.31|57.51|0
1758521700000|2025-09-22 06:15:00|60.43|57.63|60.42|57.62|60.46|57.66|60.35|57.55|0
1758522000000|2025-09-22 06:20:00|60.44|57.64|60.44|57.64|60.47|57.67|60.36|57.56|0
1758522300000|2025-09-22 06:25:00|60.42|57.62|60.39|57.59|60.46|57.66|60.33|57.53|0
1758522600000|2025-09-22 06:30:00|60.38|57.58|60.36|57.56|60.4|57.6|60.33|57.53|0
1758522900000|2025-09-22 06:35:00|60.34|57.54|60.31|57.51|60.36|57.56|60.3|57.5|0
1758523200000|2025-09-22 06:40:00|60.36|57.56|60.43|57.63|60.6|57.8|60.34|57.54|0
1758523500000|2025-09-22 06:45:00|60.45|57.65|60.51|57.71|60.53|57.73|60.43|57.63|0
1758523800000|2025-09-22 06:50:00|60.52|57.72|60.42|57.62|60.6|57.8|60.42|57.62|0
1758524100000|2025-09-22 06:55:00|60.44|57.64|60.48|57.68|60.53|57.73|60.33|57.53|0
1758524400000|2025-09-22 07:00:00|60.5|57.7|60.38|57.58|60.62|57.82|60.28|57.48|0
1758524700000|2025-09-22 07:05:00|60.39|57.59|60.61|57.81|60.61|57.81|60.31|57.51|0
1758525000000|2025-09-22 07:10:00|60.59|57.79|60.83|58.03|60.9|58.1|60.57|57.77|0
1758525300000|2025-09-22 07:15:00|60.84|58.04|61.11|58.31|61.13|58.33|60.78|57.98|0
1758525600000|2025-09-22 07:20:00|61.13|58.33|61.56|58.76|61.62|58.82|60.94|58.14|0
1758525900000|2025-09-22 07:25:00|61.52|58.72|61.47|58.67|61.62|58.82|61.44|58.64|0
1758526200000|2025-09-22 07:30:00|61.43|58.63|61.47|58.67|61.61|58.81|61.35|58.55|0
1758526500000|2025-09-22 07:35:00|61.46|58.66|61.37|58.57|61.53|58.73|61.36|58.56|0
1758526800000|2025-09-22 07:40:00|61.4|58.6|61.29|58.49|61.47|58.67|61.27|58.47|0
1758527100000|2025-09-22 07:45:00|61.31|58.51|61.21|58.41|61.32|58.52|61.21|58.41|0
1758527400000|2025-09-22 07:50:00|61.22|58.42|61.13|58.33|61.26|58.46|61.07|58.27|0
1758527700000|2025-09-22 07:55:00|61.14|58.34|61.21|58.41|61.24|58.44|61.11|58.31|0
1758528000000|2025-09-22 08:00:00|61.27|58.47|61.06|58.26|61.27|58.47|61.02|58.22|0
1758528300000|2025-09-22 08:05:00|61.04|58.24|61.06|58.26|61.14|58.34|61.02|58.22|0
1758528600000|2025-09-22 08:10:00|61.07|58.27|60.73|57.93|61.09|58.29|60.67|57.87|0
1758528900000|2025-09-22 08:15:00|60.74|57.94|60.59|57.79|60.77|57.97|60.56|57.76|0
1758529200000|2025-09-22 08:20:00|60.61|57.81|60.68|57.88|60.71|57.91|60.57|57.77|0
1758529500000|2025-09-22 08:25:00|60.65|57.85|60.68|57.88|60.72|57.92|60.62|57.82|0
1758529800000|2025-09-22 08:30:00|60.7|57.9|60.64|57.84|60.72|57.92|60.59|57.79|0
1758530100000|2025-09-22 08:35:00|60.63|57.83|60.62|57.82|60.68|57.88|60.6|57.8|0
1758530400000|2025-09-22 08:40:00|60.64|57.84|60.59|57.79|60.68|57.88|60.59|57.79|0
1758530700000|2025-09-22 08:45:00|60.64|57.84|60.69|57.89|60.74|57.94|60.62|57.82|0
1758531000000|2025-09-22 08:50:00|60.73|57.93|60.84|58.04|60.92|58.12|60.64|57.84|0
1758531300000|2025-09-22 08:55:00|60.83|58.03|61.02|58.22|61.08|58.28|60.8|58|0
1758531600000|2025-09-22 09:00:00|61|58.2|61.08|58.28|61.11|58.31|60.93|58.13|0
1758531900000|2025-09-22 09:05:00|61.03|58.23|61.29|58.49|61.3|58.5|61.03|58.23|0
1758532200000|2025-09-22 09:10:00|61.31|58.51|61.41|58.61|61.43|58.63|61.2|58.4|0
1758532500000|2025-09-22 09:15:00|61.39|58.59|61.24|58.44|61.44|58.64|61.2|58.4|0
1758532800000|2025-09-22 09:20:00|61.26|58.46|61.33|58.53|61.34|58.54|61.2|58.4|0
1758533100000|2025-09-22 09:25:00|61.31|58.51|61.22|58.42|61.34|58.54|61.17|58.37|0
1758533400000|2025-09-22 09:30:00|61.21|58.41|61.25|58.45|61.26|58.46|61.18|58.38|0
1758533700000|2025-09-22 09:35:00|61.23|58.43|61.29|58.49|61.31|58.51|61.21|58.41|0
1758534000000|2025-09-22 09:40:00|61.27|58.47|61.29|58.49|61.29|58.49|61.19|58.39|0
1758534300000|2025-09-22 09:45:00|61.27|58.47|61.31|58.51|61.33|58.53|61.22|58.42|0
1758534600000|2025-09-22 09:50:00|61.29|58.49|61.3|58.5|61.34|58.54|61.23|58.43|0
1758534900000|2025-09-22 09:55:00|61.29|58.49|61.24|58.44|61.32|58.52|61.22|58.42|0
1758535200000|2025-09-22 10:00:00|61.23|58.43|61.22|58.42|61.26|58.46|61.12|58.32|0
1758535500000|2025-09-22 10:05:00|61.23|58.43|61.1|58.3|61.23|58.43|61.03|58.23|0
1758535800000|2025-09-22 10:10:00|61.09|58.29|60.95|58.15|61.11|58.31|60.95|58.15|0
1758536100000|2025-09-22 10:15:00|60.97|58.17|60.88|58.08|61|58.2|60.85|58.05|0
1758536400000|2025-09-22 10:20:00|60.89|58.09|60.85|58.05|60.93|58.13|60.83|58.03|0
1758536700000|2025-09-22 10:25:00|60.83|58.03|60.82|58.02|60.86|58.06|60.78|57.98|0
1758537000000|2025-09-22 10:30:00|60.8|58|60.85|58.05|60.89|58.09|60.77|57.97|0
1758537300000|2025-09-22 10:35:00|60.83|58.03|60.94|58.14|60.96|58.16|60.83|58.03|0
1758537600000|2025-09-22 10:40:00|60.92|58.12|60.99|58.19|61.03|58.23|60.9|58.1|0
1758537900000|2025-09-22 10:45:00|60.97|58.17|60.94|58.14|61.03|58.23|60.93|58.13|0
1758538200000|2025-09-22 10:50:00|60.96|58.16|61.03|58.23|61.18|58.38|60.92|58.12|0
1758538500000|2025-09-22 10:55:00|61.04|58.24|61.07|58.27|61.13|58.33|61.02|58.22|0
1758538800000|2025-09-22 11:00:00|61.09|58.29|61.1|58.3|61.34|58.54|61.05|58.25|0
1758539100000|2025-09-22 11:05:00|61.11|58.31|61.09|58.29|61.2|58.4|61.04|58.24|0
1758539400000|2025-09-22 11:10:00|61.07|58.27|61.07|58.27|61.11|58.31|61.02|58.22|0
1758539700000|2025-09-22 11:15:00|61.06|58.26|61.11|58.31|61.13|58.33|61.03|58.23|0
1758540000000|2025-09-22 11:20:00|61.08|58.28|61.16|58.36|61.19|58.39|61.04|58.24|0
1758540300000|2025-09-22 11:25:00|61.14|58.34|61.15|58.35|61.25|58.45|61.13|58.33|0
1758540600000|2025-09-22 11:30:00|61.14|58.34|61.12|58.32|61.22|58.42|61.1|58.3|0
1758540900000|2025-09-22 11:35:00|61.1|58.3|61.27|58.47|61.27|58.47|61.1|58.3|0
1758541200000|2025-09-22 11:40:00|61.25|58.45|61.22|58.42|61.31|58.51|61.18|58.38|0
1758541500000|2025-09-22 11:45:00|61.24|58.44|61.22|58.42|61.28|58.48|61.18|58.38|0
1758541800000|2025-09-22 11:50:00|61.24|58.44|61.28|58.48|61.37|58.57|61.24|58.44|0
1758542100000|2025-09-22 11:55:00|61.3|58.5|61.11|58.31|61.3|58.5|61.1|58.3|0
1758542400000|2025-09-22 12:00:00|61.09|58.29|61.14|58.34|61.14|58.34|61|58.2|0
1758542700000|2025-09-22 12:05:00|61.16|58.36|61.14|58.34|61.22|58.42|61.1|58.3|0
1758543000000|2025-09-22 12:10:00|61.12|58.32|61.23|58.43|61.26|58.46|61.12|58.32|0
1758543300000|2025-09-22 12:15:00|61.22|58.42|61.2|58.4|61.31|58.51|61.18|58.38|0
1758543600000|2025-09-22 12:20:00|61.21|58.41|61.23|58.43|61.27|58.47|61.19|58.39|0
1758543900000|2025-09-22 12:25:00|61.24|58.44|61.27|58.47|61.29|58.49|61.22|58.42|0
1758544200000|2025-09-22 12:30:00|61.61|58.81|61.21|58.41|61.61|58.81|61.18|58.38|0
1758544500000|2025-09-22 12:35:00|61.23|58.43|61.2|58.4|61.26|58.46|61.13|58.33|0
1758544800000|2025-09-22 12:40:00|61.22|58.42|61.08|58.28|61.24|58.44|61.01|58.21|0
1758545100000|2025-09-22 12:45:00|61.06|58.26|60.96|58.16|61.08|58.28|60.92|58.12|0
1758545400000|2025-09-22 12:50:00|60.94|58.14|61.07|58.27|61.07|58.27|60.9|58.1|0
1758545700000|2025-09-22 12:55:00|61.08|58.28|61.05|58.25|61.09|58.29|61|58.2|0
1758546000000|2025-09-22 13:00:00|61.08|58.28|61.05|58.25|61.27|58.47|61.05|58.25|0
1758546300000|2025-09-22 13:05:00|61.03|58.23|60.99|58.19|61.11|58.31|60.94|58.14|0
1758546600000|2025-09-22 13:10:00|61|58.2|60.92|58.12|61.01|58.21|60.92|58.12|0
1758546900000|2025-09-22 13:15:00|60.91|58.11|60.78|57.98|61.04|58.24|60.76|57.96|0
1758547200000|2025-09-22 13:20:00|60.77|57.97|60.75|57.95|60.82|58.02|60.72|57.92|0
1758547500000|2025-09-22 13:25:00|60.83|58.03|60.63|57.83|60.83|58.03|60.62|57.82|0
1758547800000|2025-09-22 13:30:00|60.75|57.95|60.66|57.86|60.75|57.95|60.48|57.68|0
1758548100000|2025-09-22 13:35:00|60.68|57.88|60.72|57.92|60.85|58.05|60.57|57.77|0
1758548400000|2025-09-22 13:40:00|60.76|57.96|60.87|58.07|61.08|58.28|60.65|57.85|0
1758548700000|2025-09-22 13:45:00|60.83|58.03|61.04|58.24|61.27|58.47|60.78|57.98|0
1758549000000|2025-09-22 13:50:00|61.02|58.22|60.62|57.82|61.13|58.33|60.55|57.75|0
1758549300000|2025-09-22 13:55:00|60.64|57.84|60.78|57.98|60.89|58.09|60.52|57.72|0
1758549600000|2025-09-22 14:00:00|60.79|57.99|60.69|57.89|61.01|58.21|60.65|57.85|0
1758549900000|2025-09-22 14:05:00|60.71|57.91|60.67|57.87|60.73|57.93|60.45|57.65|0
1758550200000|2025-09-22 14:10:00|60.69|57.89|60.97|58.17|61.03|58.23|60.67|57.87|0
1758550500000|2025-09-22 14:15:00|60.96|58.16|60.89|58.09|61.04|58.24|60.82|58.02|0
1758550800000|2025-09-22 14:20:00|60.9|58.1|60.76|57.96|60.9|58.1|60.68|57.88|0
1758551100000|2025-09-22 14:25:00|60.78|57.98|60.6|57.8|60.83|58.03|60.58|57.78|0
1758551400000|2025-09-22 14:30:00|60.62|57.82|60.68|57.88|60.75|57.95|60.56|57.76|0
1758551700000|2025-09-22 14:35:00|60.66|57.86|60.57|57.77|60.66|57.86|60.52|57.72|0
1758552000000|2025-09-22 14:40:00|60.56|57.76|60.52|57.72|60.57|57.77|60.42|57.62|0
1758552300000|2025-09-22 14:45:00|60.54|57.74|60.38|57.58|60.56|57.76|60.33|57.53|0
1758552600000|2025-09-22 14:50:00|60.34|57.54|60.3|57.5|60.39|57.59|60.21|57.41|0
1758552900000|2025-09-22 14:55:00|60.29|57.49|60.23|57.43|60.36|57.56|60.21|57.41|0
1758553200000|2025-09-22 15:00:00|60.25|57.45|60.45|57.65|60.48|57.68|60.11|57.31|0
1758553500000|2025-09-22 15:05:00|60.48|57.68|60.31|57.51|60.55|57.75|60.31|57.51|0
1758553800000|2025-09-22 15:10:00|60.33|57.53|60.52|57.72|60.55|57.75|60.29|57.49|0
1758554100000|2025-09-22 15:15:00|60.48|57.68|60.38|57.58|60.5|57.7|60.26|57.46|0
1758554400000|2025-09-22 15:20:00|60.4|57.6|60.26|57.46|60.4|57.6|60.17|57.37|0
1758554700000|2025-09-22 15:25:00|60.28|57.48|60.31|57.51|60.51|57.71|60.24|57.44|0
1758555000000|2025-09-22 15:30:00|60.29|57.49|60.55|57.75|60.55|57.75|60.29|57.49|0
1758555300000|2025-09-22 15:35:00|60.59|57.79|60.47|57.67|60.68|57.88|60.44|57.64|0
1758555600000|2025-09-22 15:40:00|60.46|57.66|60.64|57.84|60.67|57.87|60.46|57.66|0
1758555900000|2025-09-22 15:45:00|60.66|57.86|60.72|57.92|60.79|57.99|60.58|57.78|0
1758556200000|2025-09-22 15:50:00|60.71|57.91|60.8|58|60.83|58.03|60.65|57.85|0
1758556500000|2025-09-22 15:55:00|60.79|57.99|60.74|57.94|60.85|58.05|60.74|57.94|0
1758556800000|2025-09-22 16:00:00|60.76|57.96|60.65|57.85|60.76|57.96|60.53|57.73|0
1758557100000|2025-09-22 16:05:00|60.67|57.87|60.48|57.68|60.74|57.94|60.46|57.66|0
1758557400000|2025-09-22 16:10:00|60.45|57.65|60.37|57.57|60.51|57.71|60.28|57.48|0
1758557700000|2025-09-22 16:15:00|60.35|57.55|60.18|57.38|60.4|57.6|60.03|57.23|0
1758558000000|2025-09-22 16:20:00|60.14|57.34|60.05|57.25|60.27|57.47|60.02|57.22|0
1758558300000|2025-09-22 16:25:00|60.07|57.27|59.94|57.14|60.13|57.33|59.89|57.09|0
1758558600000|2025-09-22 16:30:00|59.93|57.13|59.9|57.1|59.99|57.19|59.87|57.07|0
1758558900000|2025-09-22 16:35:00|59.91|57.11|59.81|57.01|59.94|57.14|59.81|57.01|0
1758559200000|2025-09-22 16:40:00|59.83|57.03|59.81|57.01|59.86|57.06|59.75|56.95|0
1758559500000|2025-09-22 16:45:00|59.82|57.02|59.75|56.95|59.85|57.05|59.67|56.87|0
1758559800000|2025-09-22 16:50:00|59.72|56.92|59.58|56.78|59.72|56.92|59.56|56.76|0
1758560100000|2025-09-22 16:55:00|59.62|56.82|59.58|56.78|59.66|56.86|59.49|56.69|0
1758560400000|2025-09-22 17:00:00|59.57|56.77|59.62|56.82|59.64|56.84|59.51|56.71|0
1758560700000|2025-09-22 17:05:00|59.63|56.83|59.66|56.86|59.72|56.92|59.61|56.81|0
1758561000000|2025-09-22 17:10:00|59.64|56.84|59.83|57.03|59.84|57.04|59.6|56.8|0
1758561300000|2025-09-22 17:15:00|59.82|57.02|59.88|57.08|59.89|57.09|59.76|56.96|0
1758561600000|2025-09-22 17:20:00|59.86|57.06|59.84|57.04|59.93|57.13|59.72|56.92|0
1758561900000|2025-09-22 17:25:00|59.82|57.02|59.78|56.98|59.89|57.09|59.75|56.95|0
1758562200000|2025-09-22 17:30:00|59.79|56.99|59.9|57.1|59.9|57.1|59.73|56.93|0
1758562500000|2025-09-22 17:35:00|59.88|57.08|59.79|56.99|59.97|57.17|59.77|56.97|0
1758562800000|2025-09-22 17:40:00|59.81|57.01|59.74|56.94|59.89|57.09|59.71|56.91|0
1758563100000|2025-09-22 17:45:00|59.72|56.92|59.75|56.95|59.82|57.02|59.7|56.9|0
1758563400000|2025-09-22 17:50:00|59.76|56.96|60.07|57.27|60.07|57.27|59.74|56.94|0
1758563700000|2025-09-22 17:55:00|60.09|57.29|60.19|57.39|60.29|57.49|60.09|57.29|0
1758564000000|2025-09-22 18:00:00|60.17|57.37|60.33|57.53|60.33|57.53|60.1|57.3|0
1758564300000|2025-09-22 18:05:00|60.31|57.51|60.28|57.48|60.43|57.63|60.26|57.46|0
1758564600000|2025-09-22 18:10:00|60.26|57.46|60.16|57.36|60.35|57.55|60.15|57.35|0
1758564900000|2025-09-22 18:15:00|60.1|57.3|60|57.2|60.17|57.37|59.97|57.17|0
1758565200000|2025-09-22 18:20:00|60.02|57.22|60|57.2|60.1|57.3|59.98|57.18|0
1758565500000|2025-09-22 18:25:00|60.02|57.22|59.96|57.16|60.08|57.28|59.95|57.15|0
1758565800000|2025-09-22 18:30:00|59.95|57.15|60.04|57.24|60.09|57.29|59.92|57.12|0
1758566100000|2025-09-22 18:35:00|60.03|57.23|59.99|57.19|60.07|57.27|59.97|57.17|0
1758566400000|2025-09-22 18:40:00|59.97|57.17|60.1|57.3|60.16|57.36|59.92|57.12|0
1758566700000|2025-09-22 18:45:00|60.14|57.34|60.12|57.32|60.17|57.37|60.06|57.26|0
1758567000000|2025-09-22 18:50:00|60.1|57.3|60.17|57.37|60.19|57.39|60.07|57.27|0
1758567300000|2025-09-22 18:55:00|60.16|57.36|60.12|57.32|60.16|57.36|60.06|57.26|0
1758567600000|2025-09-22 19:00:00|60.1|57.3|60.01|57.21|60.12|57.32|59.98|57.18|0
1758567900000|2025-09-22 19:05:00|60.03|57.23|60.03|57.23|60.05|57.25|59.96|57.16|0
1758568200000|2025-09-22 19:10:00|60.02|57.22|60.03|57.23|60.03|57.23|59.9|57.1|0
1758568500000|2025-09-22 19:15:00|60.05|57.25|60.06|57.26|60.12|57.32|59.94|57.14|0
1758568800000|2025-09-22 19:20:00|60.08|57.28|60.07|57.27|60.14|57.34|60.04|57.24|0
1758569100000|2025-09-22 19:25:00|60.09|57.29|60.03|57.23|60.1|57.3|60.01|57.21|0
1758569400000|2025-09-22 19:30:00|60.04|57.24|60.1|57.3|60.14|57.34|60.03|57.23|0
1758569700000|2025-09-22 19:35:00|60.12|57.32|60.25|57.45|60.4|57.6|60.12|57.32|0
1758570000000|2025-09-22 19:40:00|60.23|57.43|60.32|57.52|60.41|57.61|60.2|57.4|0
1758570300000|2025-09-22 19:45:00|60.38|57.58|60.25|57.45|60.52|57.72|60.24|57.44|0
1758570600000|2025-09-22 19:50:00|60.2|57.4|60.34|57.54|60.42|57.62|60.14|57.34|0
1758570900000|2025-09-22 19:55:00|60.39|57.59|60.51|57.71|60.51|57.71|60.26|57.46|0
1758571200000|2025-09-22 20:00:00|60.53|57.73|60.68|57.88|60.79|57.99|60.53|57.73|0
1758571500000|2025-09-22 20:05:00|60.7|57.9|61.01|58.21|61.1|58.3|60.69|57.89|0
1758571800000|2025-09-22 20:10:00|61.03|58.23|60.94|58.14|61.07|58.27|60.93|58.13|0
1758572100000|2025-09-22 20:15:00|60.96|58.16|60.91|58.11|60.99|58.19|60.79|57.99|0
1758572400000|2025-09-22 20:20:00|60.89|58.09|60.86|58.06|60.95|58.15|60.84|58.04|0
1758572700000|2025-09-22 20:25:00|60.87|58.07|60.9|58.1|60.92|58.12|60.84|58.04|0
1758573000000|2025-09-22 20:30:00|60.88|58.08|60.85|58.05|60.95|58.15|60.83|58.03|0
1758573300000|2025-09-22 20:35:00|60.83|58.03|60.88|58.08|60.9|58.1|60.83|58.03|0
1758573600000|2025-09-22 20:40:00|60.86|58.06|60.89|58.09|60.9|58.1|60.84|58.04|0
1758573900000|2025-09-22 20:45:00|60.87|58.07|60.79|57.99|60.91|58.11|60.79|57.99|0
1758574200000|2025-09-22 20:50:00|60.81|58.01|60.74|57.94|60.83|58.03|60.67|57.87|0
1758574500000|2025-09-22 20:55:00|60.94|57.74|60.96|57.76|61.01|57.81|60.88|57.68|0
1758574800000|2025-09-22 21:00:00|61.03|57.83|60.9|57.7|61.03|57.83|60.9|57.7|0
1758575400000|2025-09-22 21:10:00|60.85|57.65|60.88|57.68|60.9|57.7|60.85|57.65|0
1758575700000|2025-09-22 21:15:00|60.83|57.63|60.88|57.68|60.89|57.69|60.83|57.63|0
1758576000000|2025-09-22 21:20:00|60.89|57.69|60.92|57.72|60.92|57.72|60.89|57.69|0
1758576300000|2025-09-22 21:25:00|60.91|57.71|60.9|57.7|60.91|57.71|60.9|57.7|0
1758576600000|2025-09-22 21:30:00|60.91|57.71|60.91|57.71|60.91|57.71|60.9|57.7|0
1758576900000|2025-09-22 21:35:00|60.9|57.7|60.89|57.69|60.91|57.71|60.89|57.69|0
1758577200000|2025-09-22 21:40:00|60.87|57.67|60.87|57.67|60.87|57.67|60.87|57.67|0
1758577500000|2025-09-22 21:45:00|60.86|57.66|60.89|57.69|60.9|57.7|60.86|57.66|0
1758577800000|2025-09-22 21:50:00|60.88|57.68|60.89|57.69|60.9|57.7|60.88|57.68|0
1758578100000|2025-09-22 21:55:00|60.88|57.68|60.87|57.67|60.88|57.68|60.87|57.67|0
1758578400000|2025-09-22 22:00:00|60.91|57.71|60.97|57.77|61.04|57.84|60.85|57.65|0
1758578700000|2025-09-22 22:05:00|60.96|57.76|61.03|57.83|61.03|57.83|60.89|57.69|0
1758579000000|2025-09-22 22:10:00|61.04|57.84|61.11|57.91|61.14|57.94|61.04|57.84|0
1758579300000|2025-09-22 22:15:00|61.1|57.9|61.07|57.87|61.14|57.94|61.05|57.85|0
1758579600000|2025-09-22 22:20:00|61.08|57.88|61.12|57.92|61.12|57.92|61.07|57.87|0
1758579900000|2025-09-22 22:25:00|61.1|57.9|61.12|57.92|61.12|57.92|61.06|57.86|0
1758580200000|2025-09-22 22:30:00|61.1|57.9|61.12|57.92|61.15|57.95|61.1|57.9|0
1758580500000|2025-09-22 22:35:00|61.13|57.93|61.12|57.92|61.17|57.97|61.1|57.9|0
1758580800000|2025-09-22 22:40:00|61.11|57.91|61.19|57.99|61.19|57.99|61.08|57.88|0
1758581100000|2025-09-22 22:45:00|61.2|58|61.19|57.99|61.2|58|61.15|57.95|0
1758581400000|2025-09-22 22:50:00|61.2|58|61.13|57.93|61.2|58|61.13|57.93|0
1758581700000|2025-09-22 22:55:00|61.15|57.95|61.04|57.84|61.15|57.95|61|57.8|0
1758582000000|2025-09-22 23:00:00|61.03|57.83|60.94|57.74|61.04|57.84|60.94|57.74|0
1758582300000|2025-09-22 23:05:00|60.93|57.73|60.98|57.78|61|57.8|60.93|57.73|0
1758582600000|2025-09-22 23:10:00|61|57.8|61.01|57.81|61.03|57.83|60.99|57.79|0
1758582900000|2025-09-22 23:15:00|61.02|57.82|61.03|57.83|61.03|57.83|60.98|57.78|0
1758583200000|2025-09-22 23:20:00|61.02|57.82|61.03|57.83|61.07|57.87|61.01|57.81|0
1758583500000|2025-09-22 23:25:00|61.02|57.82|60.95|57.75|61.02|57.82|60.94|57.74|0
1758583800000|2025-09-22 23:30:00|60.96|57.76|60.94|57.74|60.99|57.79|60.94|57.74|0
1758584100000|2025-09-22 23:35:00|60.95|57.75|60.9|57.7|60.95|57.75|60.86|57.66|0
1758584400000|2025-09-22 23:40:00|60.92|57.72|60.86|57.66|60.92|57.72|60.82|57.62|0
1758584700000|2025-09-22 23:45:00|60.85|57.65|60.79|57.59|60.86|57.66|60.77|57.57|0
1758585000000|2025-09-22 23:50:00|60.8|57.6|60.8|57.6|60.82|57.62|60.77|57.57|0
1758585300000|2025-09-22 23:55:00|60.79|57.59|60.8|57.6|60.8|57.6|60.78|57.58|0
1758585600000|2025-09-23 00:00:00|60.81|57.61|60.74|57.54|60.91|57.71|60.74|57.54|0
1758585900000|2025-09-23 00:05:00|60.73|57.53|60.87|57.67|60.87|57.67|60.73|57.53|0
1758586200000|2025-09-23 00:10:00|60.88|57.68|60.91|57.71|60.98|57.78|60.87|57.67|0
1758586500000|2025-09-23 00:15:00|60.9|57.7|60.82|58.02|60.91|58.03|60.67|57.65|0
1758586800000|2025-09-23 00:20:00|60.8|58|60.76|57.96|60.81|58.01|60.75|57.95|0
1758587100000|2025-09-23 00:25:00|60.78|57.98|60.75|57.95|60.78|57.98|60.73|57.93|0
1758587400000|2025-09-23 00:30:00|60.74|57.94|60.76|57.96|60.79|57.99|60.72|57.92|0
1758587700000|2025-09-23 00:35:00|60.74|57.94|60.77|57.97|60.8|58|60.72|57.92|0
1758588000000|2025-09-23 00:40:00|60.79|57.99|60.75|57.95|60.79|57.99|60.73|57.93|0
1758588300000|2025-09-23 00:45:00|60.77|57.97|60.76|57.96|60.8|58|60.73|57.93|0
1758588600000|2025-09-23 00:50:00|60.78|57.98|60.67|57.87|60.78|57.98|60.63|57.83|0
1758588900000|2025-09-23 00:55:00|60.69|57.89|60.66|57.86|60.7|57.9|60.63|57.83|0
1758589200000|2025-09-23 01:00:00|60.65|57.85|60.8|58|60.81|58.01|60.63|57.83|0
1758589500000|2025-09-23 01:05:00|60.77|57.97|60.75|57.95|60.8|58|60.72|57.92|0
1758589800000|2025-09-23 01:10:00|60.74|57.94|60.69|57.89|60.75|57.95|60.65|57.85|0
1758590100000|2025-09-23 01:15:00|60.7|57.9|60.7|57.9|60.77|57.97|60.68|57.88|0
1758590400000|2025-09-23 01:20:00|60.71|57.91|60.77|57.97|60.77|57.97|60.69|57.89|0
1758590700000|2025-09-23 01:25:00|60.76|57.96|60.74|57.94|60.82|58.02|60.7|57.9|0
1758591000000|2025-09-23 01:30:00|60.76|57.96|60.65|57.85|60.76|57.96|60.63|57.83|0
1758591300000|2025-09-23 01:35:00|60.63|57.83|60.59|57.79|60.64|57.84|60.55|57.75|0
1758591600000|2025-09-23 01:40:00|60.62|57.82|60.55|57.75|60.63|57.83|60.53|57.73|0
1758591900000|2025-09-23 01:45:00|60.54|57.74|60.54|57.74|60.6|57.8|60.51|57.71|0
1758592200000|2025-09-23 01:50:00|60.56|57.76|60.74|57.94|60.74|57.94|60.55|57.75|0
1758592500000|2025-09-23 01:55:00|60.73|57.93|60.71|57.91|60.77|57.97|60.7|57.9|0
1758592800000|2025-09-23 02:00:00|60.7|57.9|60.65|57.85|60.77|57.97|60.65|57.85|0
1758593100000|2025-09-23 02:05:00|60.66|57.86|60.67|57.87|60.67|57.87|60.63|57.83|0
1758593400000|2025-09-23 02:10:00|60.66|57.86|60.69|57.89|60.71|57.91|60.64|57.84|0
1758593700000|2025-09-23 02:15:00|60.67|57.87|60.67|57.87|60.72|57.92|60.64|57.84|0
1758594000000|2025-09-23 02:20:00|60.66|57.86|60.71|57.91|60.71|57.91|60.65|57.85|0
1758594300000|2025-09-23 02:25:00|60.72|57.92|60.71|57.91|60.74|57.94|60.67|57.87|0
1758594600000|2025-09-23 02:30:00|60.73|57.93|60.65|57.85|60.75|57.95|60.65|57.85|0
1758594900000|2025-09-23 02:35:00|60.66|57.86|60.82|58.02|60.84|58.04|60.64|57.84|0
1758595200000|2025-09-23 02:40:00|60.8|58|60.69|57.89|60.85|58.05|60.69|57.89|0
1758595500000|2025-09-23 02:45:00|60.71|57.91|60.75|57.95|60.77|57.97|60.69|57.89|0
1758595800000|2025-09-23 02:50:00|60.76|57.96|60.84|58.04|60.84|58.04|60.73|57.93|0
1758596100000|2025-09-23 02:55:00|60.83|58.03|60.91|58.11|60.93|58.13|60.8|58|0
1758596400000|2025-09-23 03:00:00|60.93|58.13|60.84|58.04|60.93|58.13|60.81|58.01|0
1758596700000|2025-09-23 03:05:00|60.86|58.06|60.84|58.04|60.86|58.06|60.78|57.98|0
1758597000000|2025-09-23 03:10:00|60.85|58.05|60.82|58.02|60.85|58.05|60.81|58.01|0
1758597300000|2025-09-23 03:15:00|60.84|58.04|60.82|58.02|60.84|58.04|60.79|57.99|0
1758597600000|2025-09-23 03:20:00|60.84|58.04|60.83|58.03|60.84|58.04|60.79|57.99|0
1758597900000|2025-09-23 03:25:00|60.8|58|60.8|58|60.85|58.05|60.78|57.98|0
1758598200000|2025-09-23 03:30:00|60.81|58.01|60.84|58.04|60.85|58.05|60.79|57.99|0
1758598500000|2025-09-23 03:35:00|60.83|58.03|60.8|58|60.84|58.04|60.78|57.98|0
1758598800000|2025-09-23 03:40:00|60.79|57.99|60.79|57.99|60.82|58.02|60.76|57.96|0
1758599100000|2025-09-23 03:45:00|60.77|57.97|60.8|58|60.81|58.01|60.77|57.97|0
1758599400000|2025-09-23 03:50:00|60.79|57.99|60.82|58.02|60.82|58.02|60.77|57.97|0
1758599700000|2025-09-23 03:55:00|60.83|58.03|60.8|58|60.83|58.03|60.78|57.98|0
1758600000000|2025-09-23 04:00:00|60.81|58.01|60.84|58.04|60.84|58.04|60.78|57.98|0
1758600300000|2025-09-23 04:05:00|60.83|58.03|60.82|58.02|60.87|58.07|60.78|57.98|0
1758600600000|2025-09-23 04:10:00|60.8|58|60.82|58.02|60.85|58.05|60.8|58|0
1758600900000|2025-09-23 04:15:00|60.83|58.03|60.86|58.06|60.89|58.09|60.8|58|0
1758601200000|2025-09-23 04:20:00|60.85|58.05|60.82|58.02|60.87|58.07|60.78|57.98|0
1758601500000|2025-09-23 04:25:00|60.8|58|60.86|58.06|60.89|58.09|60.8|58|0
1758601800000|2025-09-23 04:30:00|60.84|58.04|61.06|58.26|61.09|58.29|60.84|58.04|0
1758602100000|2025-09-23 04:35:00|61.03|58.23|60.98|58.18|61.05|58.25|60.95|58.15|0
1758602400000|2025-09-23 04:40:00|60.97|58.17|60.95|58.15|60.98|58.18|60.93|58.13|0
1758602700000|2025-09-23 04:45:00|60.97|58.17|60.98|58.18|60.98|58.18|60.93|58.13|0
1758603000000|2025-09-23 04:50:00|60.97|58.17|61.02|58.22|61.02|58.22|60.94|58.14|0
1758603300000|2025-09-23 04:55:00|61.01|58.21|61.25|58.45|61.4|58.6|60.98|58.18|0
1758603600000|2025-09-23 05:00:00|61.26|58.46|61.22|58.42|61.26|58.46|61.12|58.32|0
1758603900000|2025-09-23 05:05:00|61.24|58.44|61.21|58.41|61.24|58.44|61.16|58.36|0
1758604200000|2025-09-23 05:10:00|61.23|58.43|61.01|58.21|61.24|58.44|60.96|58.16|0
1758604500000|2025-09-23 05:15:00|61.02|58.22|61.09|58.29|61.13|58.33|61.02|58.22|0
1758604800000|2025-09-23 05:20:00|61.07|58.27|61.01|58.21|61.12|58.32|60.99|58.19|0
1758605100000|2025-09-23 05:25:00|61.03|58.23|61|58.2|61.05|58.25|60.97|58.17|0
1758605400000|2025-09-23 05:30:00|60.98|58.18|60.91|58.11|61|58.2|60.86|58.06|0
1758605700000|2025-09-23 05:35:00|60.9|58.1|60.86|58.06|60.93|58.13|60.83|58.03|0
1758606000000|2025-09-23 05:40:00|60.88|58.08|60.88|58.08|60.91|58.11|60.82|58.02|0
1758606300000|2025-09-23 05:45:00|60.9|58.1|60.93|58.13|60.99|58.19|60.81|58.01|0
1758606600000|2025-09-23 05:50:00|60.91|58.11|60.95|58.15|60.96|58.16|60.89|58.09|0
1758606900000|2025-09-23 05:55:00|60.94|58.14|61.05|58.25|61.05|58.25|60.79|57.99|0
1758607200000|2025-09-23 06:00:00|61.04|58.24|60.79|57.99|61.04|58.24|60.78|57.98|0
1758607500000|2025-09-23 06:05:00|60.8|58|60.77|57.97|60.9|58.1|60.77|57.97|0
1758607800000|2025-09-23 06:10:00|60.81|58.01|60.93|58.13|60.94|58.14|60.78|57.98|0
1758608100000|2025-09-23 06:15:00|60.94|58.14|60.78|57.98|60.95|58.15|60.78|57.98|0
1758608400000|2025-09-23 06:20:00|60.76|57.96|60.74|57.94|60.8|58|60.68|57.88|0
1758608700000|2025-09-23 06:25:00|60.76|57.96|60.76|57.96|60.9|58.1|60.74|57.94|0
1758609000000|2025-09-23 06:30:00|60.74|57.94|60.76|57.96|60.79|57.99|60.72|57.92|0
1758609300000|2025-09-23 06:35:00|60.75|57.95|60.82|58.02|60.82|58.02|60.74|57.94|0
1758609600000|2025-09-23 06:40:00|60.81|58.01|60.76|57.96|60.84|58.04|60.73|57.93|0
1758609900000|2025-09-23 06:45:00|60.78|57.98|60.82|58.02|60.82|58.02|60.76|57.96|0
1758610200000|2025-09-23 06:50:00|60.81|58.01|60.7|57.9|60.83|58.03|60.68|57.88|0
1758610500000|2025-09-23 06:55:00|60.68|57.88|60.62|57.82|60.73|57.93|60.6|57.8|0
1758610800000|2025-09-23 07:00:00|60.65|57.85|60.79|57.99|60.81|58.01|60.49|57.69|0
1758611100000|2025-09-23 07:05:00|60.81|58.01|60.84|58.04|60.9|58.1|60.78|57.98|0
1758611400000|2025-09-23 07:10:00|60.82|58.02|60.7|57.9|60.87|58.07|60.64|57.84|0
1758611700000|2025-09-23 07:15:00|60.73|57.93|60.65|57.85|60.74|57.94|60.62|57.82|0
1758612000000|2025-09-23 07:20:00|60.69|57.89|60.78|57.98|60.82|58.02|60.61|57.81|0
1758612300000|2025-09-23 07:25:00|60.76|57.96|60.81|58.01|60.85|58.05|60.71|57.91|0
1758612600000|2025-09-23 07:30:00|60.78|57.98|60.79|57.99|60.84|58.04|60.76|57.96|0
1758612900000|2025-09-23 07:35:00|60.8|58|60.75|57.95|60.83|58.03|60.7|57.9|0
1758613200000|2025-09-23 07:40:00|60.73|57.93|60.65|57.85|60.74|57.94|60.63|57.83|0
1758613500000|2025-09-23 07:45:00|60.63|57.83|60.6|57.8|60.69|57.89|60.59|57.79|0
1758613800000|2025-09-23 07:50:00|60.61|57.81|60.8|58|60.83|58.03|60.55|57.75|0
1758614100000|2025-09-23 07:55:00|60.82|58.02|60.94|58.14|60.99|58.19|60.82|58.02|0
1758614400000|2025-09-23 08:00:00|61.12|58.32|60.97|58.17|61.19|58.39|60.91|58.11|0
1758614700000|2025-09-23 08:05:00|60.95|58.15|60.87|58.07|60.98|58.18|60.8|58|0
1758615000000|2025-09-23 08:10:00|60.85|58.05|60.88|58.08|60.9|58.1|60.83|58.03|0
1758615300000|2025-09-23 08:15:00|60.86|58.06|60.72|57.92|60.88|58.08|60.68|57.88|0
1758615600000|2025-09-23 08:20:00|60.73|57.93|60.71|57.91|60.82|58.02|60.67|57.87|0
1758615900000|2025-09-23 08:25:00|60.7|57.9|60.56|57.76|60.71|57.91|60.51|57.71|0
1758616200000|2025-09-23 08:30:00|60.55|57.75|60.72|57.92|60.84|58.04|60.55|57.75|0
1758616500000|2025-09-23 08:35:00|60.76|57.96|60.72|57.92|60.79|57.99|60.68|57.88|0
1758616800000|2025-09-23 08:40:00|60.71|57.91|60.7|57.9|60.78|57.98|60.68|57.88|0
1758617100000|2025-09-23 08:45:00|60.72|57.92|60.79|57.99|60.81|58.01|60.68|57.88|0
1758617400000|2025-09-23 08:50:00|60.77|57.97|60.81|58.01|60.85|58.05|60.75|57.95|0
1758617700000|2025-09-23 08:55:00|60.83|58.03|60.86|58.06|60.9|58.1|60.8|58|0
1758618000000|2025-09-23 09:00:00|60.87|58.07|60.97|58.17|60.98|58.18|60.83|58.03|0
1758618300000|2025-09-23 09:05:00|60.98|58.18|60.89|58.09|61|58.2|60.88|58.08|0
1758618600000|2025-09-23 09:10:00|60.9|58.1|60.89|58.09|60.93|58.13|60.87|58.07|0
1758618900000|2025-09-23 09:15:00|60.91|58.11|60.78|57.98|60.91|58.11|60.78|57.98|0
1758619200000|2025-09-23 09:20:00|60.8|58|60.86|58.06|60.89|58.09|60.78|57.98|0
1758619500000|2025-09-23 09:25:00|60.85|58.05|60.87|58.07|60.9|58.1|60.83|58.03|0
1758619800000|2025-09-23 09:30:00|60.88|58.08|60.89|58.09|60.91|58.11|60.83|58.03|0
1758620100000|2025-09-23 09:35:00|60.88|58.08|60.84|58.04|60.89|58.09|60.83|58.03|0
1758620400000|2025-09-23 09:40:00|60.85|58.05|60.84|58.04|60.86|58.06|60.78|57.98|0
1758620700000|2025-09-23 09:45:00|60.8|58|60.8|58|60.82|58.02|60.7|57.9|0
1758621000000|2025-09-23 09:50:00|60.82|58.02|60.81|58.01|60.84|58.04|60.77|57.97|0
1758621300000|2025-09-23 09:55:00|60.79|57.99|60.79|57.99|60.83|58.03|60.76|57.96|0
1758621600000|2025-09-23 10:00:00|60.81|58.01|60.8|58|60.86|58.06|60.74|57.94|0
1758621900000|2025-09-23 10:05:00|60.79|57.99|60.68|57.88|60.83|58.03|60.68|57.88|0
1758622200000|2025-09-23 10:10:00|60.7|57.9|60.65|57.85|60.77|57.97|60.62|57.82|0
1758622500000|2025-09-23 10:15:00|60.7|57.9|60.77|57.97|60.77|57.97|60.69|57.89|0
1758622800000|2025-09-23 10:20:00|60.79|57.99|60.76|57.96|60.81|58.01|60.75|57.95|0
1758623100000|2025-09-23 10:25:00|60.78|57.98|60.79|57.99|60.8|58|60.75|57.95|0
1758623400000|2025-09-23 10:30:00|60.81|58.01|60.87|58.07|60.92|58.12|60.76|57.96|0
1758623700000|2025-09-23 10:35:00|60.89|58.09|60.91|58.11|60.94|58.14|60.84|58.04|0
1758624000000|2025-09-23 10:40:00|60.93|58.13|60.92|58.12|60.97|58.17|60.87|58.07|0
1758624300000|2025-09-23 10:45:00|60.94|58.14|60.86|58.06|60.94|58.14|60.81|58.01|0
1758624600000|2025-09-23 10:50:00|60.85|58.05|60.82|58.02|60.89|58.09|60.78|57.98|0
1758624900000|2025-09-23 10:55:00|60.81|58.01|60.8|58|60.82|58.02|60.78|57.98|0
1758625200000|2025-09-23 11:00:00|60.86|58.06|60.98|58.18|61.02|58.22|60.81|58.01|0
1758625500000|2025-09-23 11:05:00|60.97|58.17|61.05|58.25|61.18|58.38|60.95|58.15|0
1758625800000|2025-09-23 11:10:00|61.07|58.27|61.18|58.38|61.18|58.38|61.03|58.23|0
1758626100000|2025-09-23 11:15:00|61.16|58.36|61.12|58.32|61.24|58.44|61.11|58.31|0
1758626400000|2025-09-23 11:20:00|61.13|58.33|61.05|58.25|61.15|58.35|61.01|58.21|0
1758626700000|2025-09-23 11:25:00|61.07|58.27|60.94|58.14|61.08|58.28|60.94|58.14|0
1758627000000|2025-09-23 11:30:00|60.96|58.16|60.94|58.14|60.97|58.17|60.89|58.09|0
1758627300000|2025-09-23 11:35:00|60.93|58.13|60.89|58.09|60.95|58.15|60.86|58.06|0
1758627600000|2025-09-23 11:40:00|60.87|58.07|60.81|58.01|60.91|58.11|60.76|57.96|0
1758627900000|2025-09-23 11:45:00|60.79|57.99|60.69|57.89|60.8|58|60.66|57.86|0
1758628200000|2025-09-23 11:50:00|60.7|57.9|60.63|57.83|60.7|57.9|60.56|57.76|0
1758628500000|2025-09-23 11:55:00|60.62|57.82|60.63|57.83|60.67|57.87|60.58|57.78|0
1758628800000|2025-09-23 12:00:00|60.65|57.85|60.63|57.83|61.43|58.63|60.57|57.77|0
1758629100000|2025-09-23 12:05:00|60.61|57.81|60.72|57.92|60.74|57.94|60.57|57.77|0
1758629400000|2025-09-23 12:10:00|60.7|57.9|60.55|57.75|60.73|57.93|60.5|57.7|0
1758629700000|2025-09-23 12:15:00|60.57|57.77|60.58|57.78|60.6|57.8|60.47|57.67|0
1758630000000|2025-09-23 12:20:00|60.6|57.8|60.67|57.87|60.7|57.9|60.55|57.75|0
1758630300000|2025-09-23 12:25:00|60.65|57.85|60.72|57.92|60.75|57.95|60.61|57.81|0
1758630600000|2025-09-23 12:30:00|60.7|57.9|60.68|57.88|61.62|58.82|60.66|57.86|0
1758630900000|2025-09-23 12:35:00|60.7|57.9|60.73|57.93|60.75|57.95|60.66|57.86|0
1758631200000|2025-09-23 12:40:00|60.68|57.88|60.63|57.83|60.73|57.93|60.6|57.8|0
1758631500000|2025-09-23 12:45:00|60.61|57.81|60.63|57.83|60.65|57.85|60.56|57.76|0
1758631800000|2025-09-23 12:50:00|60.62|57.82|60.62|57.82|60.69|57.89|60.59|57.79|0
1758632100000|2025-09-23 12:55:00|60.63|57.83|60.53|57.73|60.63|57.83|60.5|57.7|0
1758632400000|2025-09-23 13:00:00|60.65|57.85|60.51|57.71|60.65|57.85|60.48|57.68|0
1758632700000|2025-09-23 13:05:00|60.52|57.72|60.49|57.69|60.54|57.74|60.47|57.67|0
1758633000000|2025-09-23 13:10:00|60.51|57.71|60.58|57.78|60.58|57.78|60.49|57.69|0
1758633300000|2025-09-23 13:15:00|60.6|57.8|60.66|57.86|60.72|57.92|60.49|57.69|0
1758633600000|2025-09-23 13:20:00|60.64|57.84|60.64|57.84|60.7|57.9|60.61|57.81|0
1758633900000|2025-09-23 13:25:00|60.66|57.86|61.54|58.74|61.54|58.74|60.64|57.84|0
1758634200000|2025-09-23 13:30:00|60.66|57.86|60.42|57.62|60.72|57.92|60.28|57.48|0
1758634500000|2025-09-23 13:35:00|60.4|57.6|60.5|57.7|60.5|57.7|60.34|57.54|0
1758634800000|2025-09-23 13:40:00|60.52|57.72|60.82|58.02|60.89|58.09|60.39|57.59|0
1758635100000|2025-09-23 13:45:00|60.83|58.03|60.62|57.82|61.03|58.23|60.48|57.68|0
1758635400000|2025-09-23 13:50:00|60.63|57.83|60.79|57.99|60.87|58.07|60.49|57.69|0
1758635700000|2025-09-23 13:55:00|60.82|58.02|60.98|58.18|61.02|58.22|60.78|57.98|0
1758636000000|2025-09-23 14:00:00|60.96|58.16|61.28|58.48|61.38|58.58|60.85|58.05|0
1758636300000|2025-09-23 14:05:00|61.26|58.46|60.93|58.13|61.28|58.48|60.93|58.13|0
1758636600000|2025-09-23 14:10:00|60.91|58.11|61|58.2|61.11|58.31|60.82|58.02|0
1758636900000|2025-09-23 14:15:00|61.02|58.22|61.19|58.39|61.2|58.4|60.97|58.17|0
1758637200000|2025-09-23 14:20:00|61.17|58.37|61.42|58.62|61.47|58.67|61.12|58.32|0
1758637500000|2025-09-23 14:25:00|61.43|58.63|61.53|58.73|61.6|58.8|61.38|58.58|0
1758637800000|2025-09-23 14:30:00|61.51|58.71|61.65|58.85|61.65|58.85|61.43|58.63|0
1758638100000|2025-09-23 14:35:00|61.66|58.86|61.48|58.68|61.68|58.88|61.46|58.66|0
1758638400000|2025-09-23 14:40:00|61.5|58.7|61.49|58.69|61.57|58.77|61.33|58.53|0
1758638700000|2025-09-23 14:45:00|61.51|58.71|61.49|58.69|61.62|58.82|61.4|58.6|0
1758639000000|2025-09-23 14:50:00|61.47|58.67|61.35|58.55|61.5|58.7|61.33|58.53|0
1758639300000|2025-09-23 14:55:00|61.37|58.57|61.36|58.56|61.41|58.61|61.23|58.43|0
1758639600000|2025-09-23 15:00:00|61.35|58.55|61.47|58.67|61.59|58.79|61.33|58.53|0
1758639900000|2025-09-23 15:05:00|61.48|58.68|61.52|58.72|61.62|58.82|61.39|58.59|0
1758640200000|2025-09-23 15:10:00|61.5|58.7|61.3|58.5|61.56|58.76|61.28|58.48|0
1758640500000|2025-09-23 15:15:00|61.28|58.48|61.2|58.4|61.34|58.54|61.17|58.37|0
1758640800000|2025-09-23 15:20:00|61.21|58.41|61.21|58.41|61.3|58.5|61.15|58.35|0
1758641100000|2025-09-23 15:25:00|61.23|58.43|61.35|58.55|61.39|58.59|61.21|58.41|0
1758641400000|2025-09-23 15:30:00|61.33|58.53|61.43|58.63|61.43|58.63|61.27|58.47|0
1758641700000|2025-09-23 15:35:00|61.41|58.61|61.49|58.69|61.55|58.75|61.34|58.54|0
1758642000000|2025-09-23 15:40:00|61.51|58.71|61.63|58.83|61.87|59.07|61.46|58.66|0
1758642300000|2025-09-23 15:45:00|61.61|58.81|61.61|58.81|61.65|58.85|61.48|58.68|0
1758642600000|2025-09-23 15:50:00|61.59|58.79|61.77|58.97|61.77|58.97|61.57|58.77|0
1758642900000|2025-09-23 15:55:00|61.76|58.96|61.86|59.06|61.89|59.09|61.66|58.86|0
1758643200000|2025-09-23 16:00:00|61.84|59.04|61.82|59.02|61.9|59.1|61.78|58.98|0
1758643500000|2025-09-23 16:05:00|61.83|59.03|62.17|59.37|62.22|59.42|61.79|58.99|0
1758643800000|2025-09-23 16:10:00|62.15|59.35|62.08|59.28|62.26|59.46|62.01|59.21|0
1758644100000|2025-09-23 16:15:00|62.06|59.26|61.9|59.1|62.15|59.35|61.9|59.1|0
1758644400000|2025-09-23 16:20:00|61.92|59.12|61.92|59.12|61.95|59.15|61.77|58.97|0
1758644700000|2025-09-23 16:25:00|61.9|59.1|62|59.2|62.03|59.23|61.88|59.08|0
1758645000000|2025-09-23 16:30:00|62.02|59.22|61.97|59.17|62.17|59.37|61.93|59.13|0
1758645300000|2025-09-23 16:35:00|61.96|59.16|61.9|59.1|62.41|59.61|61.86|59.06|0
1758645600000|2025-09-23 16:40:00|61.86|59.06|61.9|59.1|62.02|59.22|61.84|59.04|0
1758645900000|2025-09-23 16:45:00|61.89|59.09|61.56|58.76|61.94|59.14|61.55|58.75|0
1758646200000|2025-09-23 16:50:00|61.55|58.75|61.62|58.82|61.66|58.86|61.44|58.64|0
1758646500000|2025-09-23 16:55:00|61.66|58.86|61.85|59.05|62.03|59.23|61.6|58.8|0
1758646800000|2025-09-23 17:00:00|61.83|59.03|62.23|59.43|62.28|59.48|61.81|59.01|0
1758647100000|2025-09-23 17:05:00|62.21|59.41|62.09|59.29|62.21|59.41|62.05|59.25|0
1758647400000|2025-09-23 17:10:00|62.11|59.31|62.14|59.34|62.2|59.4|62.04|59.24|0
1758647700000|2025-09-23 17:15:00|62.11|59.31|62.34|59.54|62.36|59.56|62.11|59.31|0
1758648000000|2025-09-23 17:20:00|62.32|59.52|62.47|59.67|62.55|59.75|62.3|59.5|0
1758648300000|2025-09-23 17:25:00|62.45|59.65|63.11|60.31|63.14|60.34|62.4|59.6|0
1758648600000|2025-09-23 17:30:00|63.17|60.37|63.47|60.67|63.51|60.71|63.07|60.27|0
1758648900000|2025-09-23 17:35:00|63.46|60.66|64.24|61.44|64.26|61.46|63.44|60.64|0
1758649200000|2025-09-23 17:40:00|64.22|61.42|64.49|61.69|64.87|62.07|64.14|61.34|0
1758649500000|2025-09-23 17:45:00|64.47|61.67|63.77|60.97|64.68|61.88|63.74|60.94|0
1758649800000|2025-09-23 17:50:00|63.83|61.03|64.16|61.36|64.24|61.44|63.75|60.95|0
1758650100000|2025-09-23 17:55:00|64.15|61.35|63.93|61.13|64.24|61.44|63.82|61.02|0
1758650400000|2025-09-23 18:00:00|63.95|61.15|64.31|61.51|64.31|61.51|63.84|61.04|0
1758650700000|2025-09-23 18:05:00|64.29|61.49|64.21|61.41|64.37|61.57|64.07|61.27|0
1758651000000|2025-09-23 18:10:00|64.23|61.43|64.35|61.55|64.4|61.6|64.07|61.27|0
1758651300000|2025-09-23 18:15:00|64.37|61.57|64.56|61.76|64.6|61.8|64.25|61.45|0
1758651600000|2025-09-23 18:20:00|64.53|61.73|64.76|61.96|64.81|62.01|64.44|61.64|0
1758651900000|2025-09-23 18:25:00|64.7|61.9|64.47|61.67|64.7|61.9|64.29|61.49|0
1758652200000|2025-09-23 18:30:00|64.51|61.71|64.08|61.28|64.56|61.76|64.06|61.26|0
1758652500000|2025-09-23 18:35:00|64.1|61.3|64.42|61.62|64.52|61.72|63.96|61.16|0
1758652800000|2025-09-23 18:40:00|64.4|61.6|64.54|61.74|64.59|61.79|64.32|61.52|0
1758653100000|2025-09-23 18:45:00|64.52|61.72|64.57|61.77|64.6|61.8|64.32|61.52|0
1758653400000|2025-09-23 18:50:00|64.53|61.73|64.86|62.06|64.88|62.08|64.51|61.71|0
1758653700000|2025-09-23 18:55:00|64.84|62.04|65.21|62.41|65.24|62.44|64.75|61.95|0
1758654000000|2025-09-23 19:00:00|65.23|62.43|64.97|62.17|65.23|62.43|64.74|61.94|0
1758654300000|2025-09-23 19:05:00|64.99|62.19|65.17|62.37|65.21|62.41|64.93|62.13|0
1758654600000|2025-09-23 19:10:00|65.15|62.35|65.08|62.28|65.18|62.38|64.99|62.19|0
1758654900000|2025-09-23 19:15:00|65.04|62.24|64.72|61.92|65.12|62.32|64.68|61.88|0
1758655200000|2025-09-23 19:20:00|64.73|61.93|64.92|62.12|65.04|62.24|64.73|61.93|0
1758655500000|2025-09-23 19:25:00|64.93|62.13|65.12|62.32|65.12|62.32|64.9|62.1|0
1758655800000|2025-09-23 19:30:00|65.1|62.3|64.93|62.13|65.15|62.35|64.89|62.09|0
1758656100000|2025-09-23 19:35:00|64.91|62.11|64.94|62.14|65.06|62.26|64.87|62.07|0
1758656400000|2025-09-23 19:40:00|64.96|62.16|64.79|61.99|65|62.2|64.77|61.97|0
1758656700000|2025-09-23 19:45:00|64.81|62.01|64.66|61.86|64.82|62.02|64.53|61.73|0
1758657000000|2025-09-23 19:50:00|64.62|61.82|64.02|61.22|64.65|61.85|64.02|61.22|0
1758657300000|2025-09-23 19:55:00|64.11|61.31|64.12|61.32|64.58|61.78|64.09|61.29|0
1758657600000|2025-09-23 20:00:00|64.14|61.34|64.13|61.33|64.4|61.6|64.04|61.24|0
1758657900000|2025-09-23 20:05:00|64.15|61.35|64.11|61.31|64.2|61.4|64.01|61.21|0
1758658200000|2025-09-23 20:10:00|64.09|61.29|64.09|61.29|64.17|61.37|64.05|61.25|0
1758658500000|2025-09-23 20:15:00|64.07|61.27|64.02|61.22|64.11|61.31|63.95|61.15|0
1758658800000|2025-09-23 20:20:00|64|61.2|64.11|61.31|64.21|61.41|63.94|61.14|0
1758659100000|2025-09-23 20:25:00|64.13|61.33|64.09|61.29|64.15|61.35|64.07|61.27|0
1758659400000|2025-09-23 20:30:00|64.11|61.31|64.1|61.3|64.16|61.36|64.09|61.29|0
1758659700000|2025-09-23 20:35:00|64.08|61.28|64.17|61.37|64.17|61.37|64.08|61.28|0
1758660000000|2025-09-23 20:40:00|64.15|61.35|64.13|61.33|64.19|61.39|64.1|61.3|0
1758660300000|2025-09-23 20:45:00|64.1|61.3|64.14|61.34|64.17|61.37|64.07|61.27|0
1758660600000|2025-09-23 20:50:00|64.13|61.33|64.09|61.29|64.17|61.37|64.09|61.29|0
1758660900000|2025-09-23 20:55:00|64.29|61.09|64.26|61.06|64.29|61.09|64.23|61.03|0
1758661200000|2025-09-23 21:00:00|64.27|61.07|64|60.8|64.29|61.09|63.99|60.79|0
1758661500000|2025-09-23 21:05:00|64.04|60.84|64.02|60.82|64.1|60.9|63.92|60.72|0
1758661800000|2025-09-23 21:10:00|64.01|60.81|64.01|60.81|64.07|60.87|63.98|60.78|0
1758662100000|2025-09-23 21:15:00|64.08|60.88|64.01|60.81|64.1|60.9|63.97|60.77|0
1758662400000|2025-09-23 21:20:00|64|60.8|63.98|60.78|64.04|60.84|63.98|60.78|0
1758662700000|2025-09-23 21:25:00|63.89|60.69|63.97|60.77|63.98|60.78|63.89|60.69|0
1758663000000|2025-09-23 21:30:00|63.98|60.78|63.9|60.7|64|60.8|63.9|60.7|0
1758663300000|2025-09-23 21:35:00|63.92|60.72|63.94|60.74|63.94|60.74|63.9|60.7|0
1758663600000|2025-09-23 21:40:00|63.93|60.73|63.97|60.77|63.98|60.78|63.91|60.71|0
1758663900000|2025-09-23 21:45:00|63.98|60.78|64.01|60.81|64.01|60.81|63.97|60.77|0
1758664200000|2025-09-23 21:50:00|64.02|60.82|64.02|60.82|64.03|60.83|64.02|60.82|0
1758664500000|2025-09-23 21:55:00|64.03|60.83|64|60.8|64.11|60.91|63.99|60.79|0
1758664800000|2025-09-23 22:00:00|64.1|60.9|63.97|60.77|64.14|60.94|63.95|60.75|0
1758665100000|2025-09-23 22:05:00|63.95|60.75|63.86|60.66|63.96|60.76|63.84|60.64|0
1758665400000|2025-09-23 22:10:00|63.87|60.67|63.86|60.66|63.89|60.69|63.76|60.56|0
1758665700000|2025-09-23 22:15:00|63.87|60.67|63.97|60.77|63.99|60.79|63.86|60.66|0
1758666000000|2025-09-23 22:20:00|63.95|60.75|64.02|60.82|64.04|60.84|63.91|60.71|0
1758666300000|2025-09-23 22:25:00|64|60.8|64.08|60.88|64.08|60.88|64|60.8|0
1758666600000|2025-09-23 22:30:00|64.06|60.86|64.02|60.82|64.08|60.88|64.02|60.82|0
1758666900000|2025-09-23 22:35:00|64.01|60.81|64.02|60.82|64.06|60.86|63.98|60.78|0
1758667200000|2025-09-23 22:40:00|64.04|60.84|63.98|60.78|64.04|60.84|63.94|60.74|0
1758667500000|2025-09-23 22:45:00|63.96|60.76|63.92|60.72|63.97|60.77|63.9|60.7|0
1758667800000|2025-09-23 22:50:00|63.91|60.71|63.98|60.78|63.98|60.78|63.88|60.68|0
1758668100000|2025-09-23 22:55:00|63.97|60.77|63.96|60.76|63.98|60.78|63.93|60.73|0
1758668400000|2025-09-23 23:00:00|63.94|60.74|63.94|60.74|64.01|60.81|63.94|60.74|0
1758668700000|2025-09-23 23:05:00|63.95|60.75|63.95|60.75|63.97|60.77|63.93|60.73|0
1758669000000|2025-09-23 23:10:00|63.94|60.74|64.01|60.81|64.05|60.85|63.94|60.74|0
1758669300000|2025-09-23 23:15:00|63.99|60.79|64.01|60.81|64.01|60.81|63.93|60.73|0
1758669600000|2025-09-23 23:20:00|64.03|60.83|64.01|60.81|64.03|60.83|64.01|60.81|0
1758669900000|2025-09-23 23:25:00|63.99|60.79|64|60.8|64.02|60.82|63.99|60.79|0
1758670200000|2025-09-23 23:30:00|63.99|60.79|64.02|60.82|64.04|60.84|63.99|60.79|0
1758670500000|2025-09-23 23:35:00|64.01|60.81|64.02|60.82|64.04|60.84|64|60.8|0
1758670800000|2025-09-23 23:40:00|64|60.8|64.03|60.83|64.05|60.85|64|60.8|0
1758671100000|2025-09-23 23:45:00|64.04|60.84|64.02|60.82|64.04|60.84|63.98|60.78|0
1758671400000|2025-09-23 23:50:00|64|60.8|64.07|60.87|64.08|60.88|64|60.8|0
1758671700000|2025-09-23 23:55:00|64.05|60.85|64.07|60.87|64.11|60.91|64.05|60.85|0
1758672000000|2025-09-24 00:00:00|64.09|60.89|64.15|60.95|64.17|60.97|64.05|60.85|0
1758672300000|2025-09-24 00:05:00|64.14|60.94|64.47|61.27|64.53|61.33|64.13|60.93|0
1758672600000|2025-09-24 00:10:00|64.46|61.26|64.33|61.13|64.47|61.27|64.28|61.08|0
1758672900000|2025-09-24 00:15:00|64.35|61.15|64.17|61.37|64.35|61.46|64.15|61.15|0
1758673200000|2025-09-24 00:20:00|64.15|61.35|63.97|61.17|64.18|61.38|63.94|61.14|0
1758673500000|2025-09-24 00:25:00|63.96|61.16|63.79|60.99|64.03|61.23|63.79|60.99|0
1758673800000|2025-09-24 00:30:00|63.8|61|63.94|61.14|63.96|61.16|63.69|60.89|0
1758674100000|2025-09-24 00:35:00|63.92|61.12|64.05|61.25|64.07|61.27|63.92|61.12|0
1758674400000|2025-09-24 00:40:00|64.03|61.23|64.03|61.23|64.06|61.26|64|61.2|0
1758674700000|2025-09-24 00:45:00|64|61.2|63.96|61.16|64|61.2|63.89|61.09|0
1758675000000|2025-09-24 00:50:00|63.89|61.09|63.9|61.1|63.96|61.16|63.84|61.04|0
1758675300000|2025-09-24 00:55:00|63.91|61.11|63.86|61.06|63.92|61.12|63.79|60.99|0
1758675600000|2025-09-24 01:00:00|63.85|61.05|63.93|61.13|63.95|61.15|63.82|61.02|0
1758675900000|2025-09-24 01:05:00|63.92|61.12|63.88|61.08|63.93|61.13|63.82|61.02|0
1758676200000|2025-09-24 01:10:00|63.9|61.1|63.87|61.07|63.91|61.11|63.84|61.04|0
1758676500000|2025-09-24 01:15:00|63.89|61.09|64.09|61.29|64.09|61.29|63.89|61.09|0
1758676800000|2025-09-24 01:20:00|64.11|61.31|64.18|61.38|64.18|61.38|64.04|61.24|0
1758677100000|2025-09-24 01:25:00|64.17|61.37|64.15|61.35|64.22|61.42|64.09|61.29|0
1758677400000|2025-09-24 01:30:00|64.13|61.33|64.13|61.33|64.2|61.4|64.07|61.27|0
1758677700000|2025-09-24 01:35:00|64.12|61.32|64.13|61.33|64.17|61.37|64.07|61.27|0
1758678000000|2025-09-24 01:40:00|64.11|61.31|64.14|61.34|64.24|61.44|64.1|61.3|0
1758678300000|2025-09-24 01:45:00|64.16|61.36|64.13|61.33|64.18|61.38|64.08|61.28|0
1758678600000|2025-09-24 01:50:00|64.15|61.35|64.2|61.4|64.22|61.42|64.07|61.27|0
1758678900000|2025-09-24 01:55:00|64.21|61.41|64.19|61.39|64.3|61.5|64.15|61.35|0
1758679200000|2025-09-24 02:00:00|64.17|61.37|64.17|61.37|64.22|61.42|64.1|61.3|0
1758679500000|2025-09-24 02:05:00|64.19|61.39|64.21|61.41|64.22|61.42|64.13|61.33|0
1758679800000|2025-09-24 02:10:00|64.19|61.39|64.16|61.36|64.24|61.44|64.15|61.35|0
1758680100000|2025-09-24 02:15:00|64.14|61.34|64.05|61.25|64.16|61.36|64.05|61.25|0
1758680400000|2025-09-24 02:20:00|64.14|61.34|64.08|61.28|64.17|61.37|64.04|61.24|0
1758680700000|2025-09-24 02:25:00|64.09|61.29|64.07|61.27|64.1|61.3|64.03|61.23|0
1758681000000|2025-09-24 02:30:00|64.05|61.25|64.09|61.29|64.13|61.33|63.97|61.17|0
1758681300000|2025-09-24 02:35:00|64.08|61.28|64.02|61.22|64.08|61.28|63.97|61.17|0
1758681600000|2025-09-24 02:40:00|64|61.2|64.01|61.21|64.02|61.22|63.95|61.15|0
1758681900000|2025-09-24 02:45:00|64|61.2|63.99|61.19|64.03|61.23|63.94|61.14|0
1758682200000|2025-09-24 02:50:00|63.97|61.17|63.98|61.18|64.01|61.21|63.95|61.15|0
1758682500000|2025-09-24 02:55:00|63.99|61.19|63.98|61.18|64.04|61.24|63.97|61.17|0
1758682800000|2025-09-24 03:00:00|64|61.2|63.85|61.05|64.02|61.22|63.85|61.05|0
1758683100000|2025-09-24 03:05:00|63.83|61.03|63.88|61.08|63.91|61.11|63.83|61.03|0
1758683400000|2025-09-24 03:10:00|63.86|61.06|63.86|61.06|63.92|61.12|63.81|61.01|0
1758683700000|2025-09-24 03:15:00|63.84|61.04|63.9|61.1|63.93|61.13|63.82|61.02|0
1758684000000|2025-09-24 03:20:00|63.92|61.12|63.85|61.05|63.95|61.15|63.85|61.05|0
1758684300000|2025-09-24 03:25:00|63.87|61.07|63.87|61.07|63.9|61.1|63.84|61.04|0
1758684600000|2025-09-24 03:30:00|63.86|61.06|63.86|61.06|63.92|61.12|63.83|61.03|0
1758684900000|2025-09-24 03:35:00|63.85|61.05|63.85|61.05|63.85|61.05|63.79|60.99|0
1758685200000|2025-09-24 03:40:00|63.84|61.04|63.8|61|63.85|61.05|63.8|61|0
1758685500000|2025-09-24 03:45:00|63.78|60.98|63.79|60.99|63.84|61.04|63.78|60.98|0
1758685800000|2025-09-24 03:50:00|63.81|61.01|63.83|61.03|63.83|61.03|63.74|60.94|0
1758686100000|2025-09-24 03:55:00|63.82|61.02|63.81|61.01|63.83|61.03|63.79|60.99|0
1758686400000|2025-09-24 04:00:00|63.79|60.99|63.79|60.99|63.83|61.03|63.76|60.96|0
1758686700000|2025-09-24 04:05:00|63.78|60.98|63.78|60.98|63.79|60.99|63.76|60.96|0
1758687000000|2025-09-24 04:10:00|63.77|60.97|63.84|61.04|63.84|61.04|63.74|60.94|0
1758687300000|2025-09-24 04:15:00|63.82|61.02|63.81|61.01|63.84|61.04|63.78|60.98|0
1758687600000|2025-09-24 04:20:00|63.8|61|63.84|61.04|63.87|61.07|63.8|61|0
1758687900000|2025-09-24 04:25:00|63.82|61.02|63.76|60.96|63.82|61.02|63.75|60.95|0
1758688200000|2025-09-24 04:30:00|63.77|60.97|63.77|60.97|63.79|60.99|63.75|60.95|0
1758688500000|2025-09-24 04:35:00|63.79|60.99|63.81|61.01|63.82|61.02|63.79|60.99|0
1758688800000|2025-09-24 04:40:00|63.79|60.99|63.75|60.95|63.81|61.01|63.75|60.95|0
1758689100000|2025-09-24 04:45:00|63.71|60.91|63.75|60.95|63.8|61|63.7|60.9|0
1758689400000|2025-09-24 04:50:00|63.73|60.93|63.74|60.94|63.79|60.99|63.71|60.91|0
1758689700000|2025-09-24 04:55:00|63.76|60.96|63.76|60.96|63.77|60.97|63.73|60.93|0
1758690000000|2025-09-24 05:00:00|63.74|60.94|63.61|60.81|63.76|60.96|63.5|60.7|0
1758690300000|2025-09-24 05:05:00|63.63|60.83|63.66|60.86|63.69|60.89|63.59|60.79|0
1758690600000|2025-09-24 05:10:00|63.64|60.84|63.62|60.82|63.68|60.88|63.59|60.79|0
1758690900000|2025-09-24 05:15:00|63.64|60.84|63.68|60.88|63.7|60.9|63.62|60.82|0
1758691200000|2025-09-24 05:20:00|63.66|60.86|63.66|60.86|63.69|60.89|63.66|60.86|0
1758691500000|2025-09-24 05:25:00|63.67|60.87|63.67|60.87|63.7|60.9|63.65|60.85|0
1758691800000|2025-09-24 05:30:00|63.69|60.89|63.68|60.88|63.74|60.94|63.66|60.86|0
1758692100000|2025-09-24 05:35:00|63.67|60.87|63.64|60.84|63.71|60.91|63.63|60.83|0
1758692400000|2025-09-24 05:40:00|63.62|60.82|63.64|60.84|63.66|60.86|63.62|60.82|0
1758692700000|2025-09-24 05:45:00|63.63|60.83|63.48|60.68|63.64|60.84|63.46|60.66|0
1758693000000|2025-09-24 05:50:00|63.53|60.73|63.53|60.73|63.55|60.75|63.48|60.68|0
1758693300000|2025-09-24 05:55:00|63.51|60.71|63.48|60.68|63.57|60.77|63.47|60.67|0
1758693600000|2025-09-24 06:00:00|63.5|60.7|63.52|60.72|63.54|60.74|63.44|60.64|0
1758693900000|2025-09-24 06:05:00|63.53|60.73|63.52|60.72|63.54|60.74|63.5|60.7|0
1758694200000|2025-09-24 06:10:00|63.53|60.73|63.46|60.66|63.53|60.73|63.42|60.62|0
1758694500000|2025-09-24 06:15:00|63.44|60.64|63.3|60.5|63.45|60.65|63.3|60.5|0
1758694800000|2025-09-24 06:20:00|63.32|60.52|63.38|60.58|63.4|60.6|63.29|60.49|0
1758695100000|2025-09-24 06:25:00|63.4|60.6|63.47|60.67|63.49|60.69|63.35|60.55|0
1758695400000|2025-09-24 06:30:00|63.5|60.7|63.47|60.67|63.51|60.71|63.43|60.63|0
1758695700000|2025-09-24 06:35:00|63.46|60.66|63.44|60.64|63.5|60.7|63.41|60.61|0
1758696000000|2025-09-24 06:40:00|63.43|60.63|63.34|60.54|63.46|60.66|63.34|60.54|0
1758696300000|2025-09-24 06:45:00|63.33|60.53|63.23|60.43|63.36|60.56|63.2|60.4|0
1758696600000|2025-09-24 06:50:00|63.21|60.41|63.23|60.43|63.26|60.46|63.09|60.29|0
1758696900000|2025-09-24 06:55:00|63.36|60.56|63.34|60.54|63.4|60.6|63.23|60.43|0
1758697200000|2025-09-24 07:00:00|63.36|60.56|63.59|60.79|63.59|60.79|63.32|60.52|0
1758697500000|2025-09-24 07:05:00|63.55|60.75|63.8|61|63.83|61.03|63.48|60.68|0
1758697800000|2025-09-24 07:10:00|63.81|61.01|64.04|61.24|64.1|61.3|63.78|60.98|0
1758698100000|2025-09-24 07:15:00|64.02|61.22|64.13|61.33|64.16|61.36|63.97|61.17|0
1758698400000|2025-09-24 07:20:00|64.14|61.34|64.11|61.31|64.24|61.44|64.02|61.22|0
1758698700000|2025-09-24 07:25:00|64.13|61.33|64.21|61.41|64.25|61.45|64.03|61.23|0
1758699000000|2025-09-24 07:30:00|64.19|61.39|64.17|61.37|64.26|61.46|64.15|61.35|0
1758699300000|2025-09-24 07:35:00|64.19|61.39|64.02|61.22|64.2|61.4|64|61.2|0
1758699600000|2025-09-24 07:40:00|64.04|61.24|63.79|60.99|64.05|61.25|63.76|60.96|0
1758699900000|2025-09-24 07:45:00|63.77|60.97|63.51|60.71|63.83|61.03|63.5|60.7|0
1758700200000|2025-09-24 07:50:00|63.48|60.68|63.51|60.71|63.55|60.75|63.41|60.61|0
1758700500000|2025-09-24 07:55:00|63.49|60.69|63.26|60.46|63.52|60.72|63.24|60.44|0
1758700800000|2025-09-24 08:00:00|63.24|60.44|63.25|60.45|63.37|60.57|63.22|60.42|0
1758701100000|2025-09-24 08:05:00|63.26|60.46|63.18|60.38|63.29|60.49|63.16|60.36|0
1758701400000|2025-09-24 08:10:00|63.22|60.42|63.22|60.42|63.27|60.47|63.16|60.36|0
1758701700000|2025-09-24 08:15:00|63.2|60.4|63.35|60.55|63.35|60.55|63.15|60.35|0
1758702000000|2025-09-24 08:20:00|63.33|60.53|63.55|60.75|63.55|60.75|63.3|60.5|0
1758702300000|2025-09-24 08:25:00|63.53|60.73|63.57|60.77|63.59|60.79|63.46|60.66|0
1758702600000|2025-09-24 08:30:00|63.59|60.79|63.51|60.71|63.62|60.82|63.49|60.69|0
1758702900000|2025-09-24 08:35:00|63.53|60.73|63.49|60.69|63.6|60.8|63.45|60.65|0
1758703200000|2025-09-24 08:40:00|63.5|60.7|63.52|60.72|63.53|60.73|63.45|60.65|0
1758703500000|2025-09-24 08:45:00|63.5|60.7|63.51|60.71|63.54|60.74|63.46|60.66|0
1758703800000|2025-09-24 08:50:00|63.49|60.69|63.51|60.71|63.55|60.75|63.48|60.68|0
1758704100000|2025-09-24 08:55:00|63.49|60.69|63.48|60.68|63.52|60.72|63.44|60.64|0
1758704400000|2025-09-24 09:00:00|63.47|60.67|63.35|60.55|63.52|60.72|63.35|60.55|0
1758704700000|2025-09-24 09:05:00|63.33|60.53|63.35|60.55|63.37|60.57|63.26|60.46|0
1758705000000|2025-09-24 09:10:00|63.37|60.57|63.44|60.64|63.44|60.64|63.32|60.52|0
1758705300000|2025-09-24 09:15:00|63.45|60.65|63.34|60.54|63.45|60.65|63.32|60.52|0
1758705600000|2025-09-24 09:20:00|63.33|60.53|63.24|60.44|63.33|60.53|63.22|60.42|0
1758705900000|2025-09-24 09:25:00|63.25|60.45|63.24|60.44|63.28|60.48|63.2|60.4|0
1758706200000|2025-09-24 09:30:00|63.22|60.42|63.25|60.45|63.26|60.46|63.17|60.37|0
1758706500000|2025-09-24 09:35:00|63.24|60.44|63.27|60.47|63.28|60.48|63.2|60.4|0
1758706800000|2025-09-24 09:40:00|63.26|60.46|63.27|60.47|63.3|60.5|63.22|60.42|0
1758707100000|2025-09-24 09:45:00|63.25|60.45|63.28|60.48|63.38|60.58|63.25|60.45|0
1758707400000|2025-09-24 09:50:00|63.26|60.46|63.17|60.37|63.26|60.46|63.11|60.31|0
1758707700000|2025-09-24 09:55:00|63.15|60.35|63.16|60.36|63.2|60.4|63.13|60.33|0
1758708000000|2025-09-24 10:00:00|63.18|60.38|63.15|60.35|63.2|60.4|63.08|60.28|0
1758708300000|2025-09-24 10:05:00|63.13|60.33|63.16|60.36|63.2|60.4|63.13|60.33|0
1758708600000|2025-09-24 10:10:00|63.17|60.37|63.13|60.33|63.17|60.37|63.09|60.29|0
1758708900000|2025-09-24 10:15:00|63.15|60.35|63.09|60.29|63.17|60.37|63.04|60.24|0
1758709200000|2025-09-24 10:20:00|63.08|60.28|63.16|60.36|63.2|60.4|63.07|60.27|0
1758709500000|2025-09-24 10:25:00|63.18|60.38|63.26|60.46|63.31|60.51|63.17|60.37|0
1758709800000|2025-09-24 10:30:00|63.28|60.48|63.25|60.45|63.32|60.52|63.23|60.43|0
1758710100000|2025-09-24 10:35:00|63.23|60.43|63.3|60.5|63.3|60.5|63.21|60.41|0
1758710400000|2025-09-24 10:40:00|63.27|60.47|63.26|60.46|63.33|60.53|63.22|60.42|0
1758710700000|2025-09-24 10:45:00|63.24|60.44|63.1|60.3|63.27|60.47|63.08|60.28|0
1758711000000|2025-09-24 10:50:00|63.08|60.28|62.98|60.18|63.15|60.35|62.91|60.11|0
1758711300000|2025-09-24 10:55:00|62.96|60.16|62.95|60.15|62.99|60.19|62.92|60.12|0
1758711600000|2025-09-24 11:00:00|62.96|60.16|62.91|60.11|62.98|60.18|62.89|60.09|0
1758711900000|2025-09-24 11:05:00|62.92|60.12|62.8|60|62.93|60.13|62.78|59.98|0
1758712200000|2025-09-24 11:10:00|62.78|59.98|62.82|60.02|62.85|60.05|62.71|59.91|0
1758712500000|2025-09-24 11:15:00|62.84|60.04|62.82|60.02|62.86|60.06|62.78|59.98|0
1758712800000|2025-09-24 11:20:00|62.83|60.03|62.88|60.08|62.88|60.08|62.76|59.96|0
1758713100000|2025-09-24 11:25:00|62.89|60.09|62.88|60.08|62.91|60.11|62.83|60.03|0
1758713400000|2025-09-24 11:30:00|62.86|60.06|62.83|60.03|62.94|60.14|62.82|60.02|0
1758713700000|2025-09-24 11:35:00|62.81|60.01|62.88|60.08|62.93|60.13|62.81|60.01|0
1758714000000|2025-09-24 11:40:00|62.9|60.1|63.1|60.3|63.12|60.32|62.88|60.08|0
1758714300000|2025-09-24 11:45:00|63.12|60.32|63.17|60.37|63.22|60.42|63.04|60.24|0
1758714600000|2025-09-24 11:50:00|63.18|60.38|63.08|60.28|63.19|60.39|62.98|60.18|0
1758714900000|2025-09-24 11:55:00|63.11|60.31|63.02|60.22|63.13|60.33|62.98|60.18|0
1758715200000|2025-09-24 12:00:00|63.06|60.26|62.86|60.06|63.56|60.76|62.57|59.77|0
1758715500000|2025-09-24 12:05:00|62.91|60.11|62.87|60.07|62.93|60.13|62.84|60.04|0
1758715800000|2025-09-24 12:10:00|62.89|60.09|62.87|60.07|62.93|60.13|62.83|60.03|0
1758716100000|2025-09-24 12:15:00|62.86|60.06|62.97|60.17|63.01|60.21|62.81|60.01|0
1758716400000|2025-09-24 12:20:00|62.99|60.19|62.91|60.11|63.02|60.22|62.88|60.08|0
1758716700000|2025-09-24 12:25:00|62.93|60.13|63.01|60.21|63.03|60.23|62.87|60.07|0
1758717000000|2025-09-24 12:30:00|62.99|60.19|63.14|60.34|63.15|60.35|62.98|60.18|0
1758717300000|2025-09-24 12:35:00|63.16|60.36|63.05|60.25|63.17|60.37|63.01|60.21|0
1758717600000|2025-09-24 12:40:00|63.03|60.23|63.1|60.3|63.1|60.3|63|60.2|0
1758717900000|2025-09-24 12:45:00|63.08|60.28|63.1|60.3|63.11|60.31|63.03|60.23|0
1758718200000|2025-09-24 12:50:00|63.08|60.28|63.11|60.31|63.16|60.36|63.05|60.25|0
1758718500000|2025-09-24 12:55:00|63.12|60.32|62.97|60.17|63.12|60.32|62.95|60.15|0
1758718800000|2025-09-24 13:00:00|62.99|60.19|62.85|60.05|62.99|60.19|62.85|60.05|0
1758719100000|2025-09-24 13:05:00|62.83|60.03|62.99|60.19|63.05|60.25|62.83|60.03|0
1758719400000|2025-09-24 13:10:00|63|60.2|63.14|60.34|63.15|60.35|62.9|60.1|0
1758719700000|2025-09-24 13:15:00|63.16|60.36|63.1|60.3|63.17|60.37|63.03|60.23|0
1758720000000|2025-09-24 13:20:00|63.07|60.27|63.04|60.24|63.1|60.3|63.03|60.23|0
1758720300000|2025-09-24 13:25:00|63.06|60.26|63.3|60.5|63.36|60.56|63.02|60.22|0
1758720600000|2025-09-24 13:30:00|62.88|60.08|63.21|60.41|63.43|60.63|62.88|60.08|0
1758720900000|2025-09-24 13:35:00|63.19|60.39|63.56|60.76|63.69|60.89|63.17|60.37|0
1758721200000|2025-09-24 13:40:00|63.58|60.78|63.79|60.99|63.86|61.06|63.52|60.72|0
1758721500000|2025-09-24 13:45:00|63.77|60.97|64.32|61.52|64.32|61.52|63.73|60.93|0
1758721800000|2025-09-24 13:50:00|64.36|61.56|64.79|61.99|64.86|62.06|64.19|61.39|0
1758722100000|2025-09-24 13:55:00|64.78|61.98|64.63|61.83|64.83|62.03|64.57|61.77|0
1758722400000|2025-09-24 14:00:00|64.66|61.86|64.44|61.64|64.9|62.1|64.4|61.6|0
1758722700000|2025-09-24 14:05:00|64.42|61.62|64.71|61.91|64.93|62.13|64.35|61.55|0
1758723000000|2025-09-24 14:10:00|64.72|61.92|64.52|61.72|64.81|62.01|64.44|61.64|0
1758723300000|2025-09-24 14:15:00|64.5|61.7|64.43|61.63|64.65|61.85|64.35|61.55|0
1758723600000|2025-09-24 14:20:00|64.41|61.61|64.52|61.72|64.61|61.81|64.35|61.55|0
1758723900000|2025-09-24 14:25:00|64.49|61.69|64.35|61.55|64.68|61.88|64.34|61.54|0
1758724200000|2025-09-24 14:30:00|64.37|61.57|64.66|61.86|64.66|61.86|64.27|61.47|0
1758724500000|2025-09-24 14:35:00|64.64|61.84|64.42|61.62|64.66|61.86|64.32|61.52|0
1758724800000|2025-09-24 14:40:00|64.4|61.6|64.36|61.56|64.6|61.8|64.35|61.55|0
1758725100000|2025-09-24 14:45:00|64.38|61.58|64.23|61.43|64.45|61.65|64.05|61.25|0
1758725400000|2025-09-24 14:50:00|64.19|61.39|64.38|61.58|64.4|61.6|64.01|61.21|0
1758725700000|2025-09-24 14:55:00|64.33|61.53|64.43|61.63|64.6|61.8|64.29|61.49|0
1758726000000|2025-09-24 15:00:00|64.39|61.59|64.53|61.73|64.61|61.81|64.35|61.55|0
1758726300000|2025-09-24 15:05:00|64.55|61.75|64.43|61.63|64.64|61.84|64.3|61.5|0
1758726600000|2025-09-24 15:10:00|64.42|61.62|64.64|61.84|64.7|61.9|64.41|61.61|0
1758726900000|2025-09-24 15:15:00|64.66|61.86|64.55|61.75|64.69|61.89|64.48|61.68|0
1758727200000|2025-09-24 15:20:00|64.53|61.73|64.31|61.51|64.61|61.81|64.26|61.46|0
1758727500000|2025-09-24 15:25:00|64.28|61.48|64.51|61.71|64.6|61.8|64.24|61.44|0
1758727800000|2025-09-24 15:30:00|64.49|61.69|64.97|62.17|65.03|62.23|64.49|61.69|0
1758728100000|2025-09-24 15:35:00|65.03|62.23|64.93|62.13|65.04|62.24|64.71|61.91|0
1758728400000|2025-09-24 15:40:00|64.94|62.14|65.05|62.25|65.11|62.31|64.89|62.09|0
1758728700000|2025-09-24 15:45:00|65.06|62.26|65.69|62.89|65.7|62.9|65.02|62.22|0
1758729000000|2025-09-24 15:50:00|65.65|62.85|65.94|63.14|66.14|63.34|65.57|62.77|0
1758729300000|2025-09-24 15:55:00|65.91|63.11|66.7|63.9|66.89|64.09|65.89|63.09|0
1758729600000|2025-09-24 16:00:00|66.77|63.97|66.64|63.84|66.95|64.15|66.49|63.69|0
1758729900000|2025-09-24 16:05:00|66.62|63.82|66.93|64.13|66.95|64.15|66.49|63.69|0
1758730200000|2025-09-24 16:10:00|66.91|64.11|67.01|64.21|67.25|64.45|66.85|64.05|0
1758730500000|2025-09-24 16:15:00|67.03|64.23|66.63|63.83|67.15|64.35|66.61|63.81|0
1758730800000|2025-09-24 16:20:00|66.61|63.81|66.04|63.24|66.65|63.85|65.98|63.18|0
1758731100000|2025-09-24 16:25:00|66.06|63.26|65.99|63.19|66.37|63.57|65.87|63.07|0
1758731400000|2025-09-24 16:30:00|65.97|63.17|66.13|63.33|66.23|63.43|65.91|63.11|0
1758731700000|2025-09-24 16:35:00|66.07|63.27|65.93|63.13|66.2|63.4|65.93|63.13|0
1758732000000|2025-09-24 16:40:00|65.91|63.11|65.74|62.94|65.99|63.19|65.67|62.87|0
1758732300000|2025-09-24 16:45:00|65.78|62.98|65.87|63.07|66.01|63.21|65.73|62.93|0
1758732600000|2025-09-24 16:50:00|65.89|63.09|65.9|63.1|66.07|63.27|65.83|63.03|0
1758732900000|2025-09-24 16:55:00|65.94|63.14|66|63.2|66.08|63.28|65.85|63.05|0
1758733200000|2025-09-24 17:00:00|65.99|63.19|65.82|63.02|66.08|63.28|65.77|62.97|0
1758733500000|2025-09-24 17:05:00|65.8|63|65.44|62.64|65.93|63.13|65.42|62.62|0
1758733800000|2025-09-24 17:10:00|65.42|62.62|65.13|62.33|65.44|62.64|64.89|62.09|0
1758734100000|2025-09-24 17:15:00|65.19|62.39|65.09|62.29|65.27|62.47|64.98|62.18|0
1758734400000|2025-09-24 17:20:00|65.07|62.27|65.04|62.24|65.3|62.5|65|62.2|0
1758734700000|2025-09-24 17:25:00|65.05|62.25|64.95|62.15|65.19|62.39|64.95|62.15|0
1758735000000|2025-09-24 17:30:00|64.93|62.13|64.64|61.84|64.96|62.16|64.59|61.79|0
1758735300000|2025-09-24 17:35:00|64.66|61.86|65.06|62.26|65.08|62.28|64.53|61.73|0
1758735600000|2025-09-24 17:40:00|65.05|62.25|65.31|62.51|65.31|62.51|65.01|62.21|0
1758735900000|2025-09-24 17:45:00|65.33|62.53|65.71|62.91|65.78|62.98|65.26|62.46|0
1758736200000|2025-09-24 17:50:00|65.73|62.93|65.6|62.8|65.81|63.01|65.6|62.8|0
1758736500000|2025-09-24 17:55:00|65.58|62.78|65.6|62.8|65.67|62.87|65.5|62.7|0
1758736800000|2025-09-24 18:00:00|65.61|62.81|65.72|62.92|65.78|62.98|65.56|62.76|0
1758737100000|2025-09-24 18:05:00|65.74|62.94|65.77|62.97|65.83|63.03|65.62|62.82|0
1758737400000|2025-09-24 18:10:00|65.79|62.99|65.72|62.92|66.1|63.3|65.72|62.92|0
1758737700000|2025-09-24 18:15:00|65.74|62.94|65.59|62.79|65.74|62.94|65.47|62.67|0
1758738000000|2025-09-24 18:20:00|65.63|62.83|65.85|63.05|65.93|63.13|65.57|62.77|0
1758738300000|2025-09-24 18:25:00|65.87|63.07|65.85|63.05|66.01|63.21|65.72|62.92|0
1758738600000|2025-09-24 18:30:00|65.86|63.06|65.66|62.86|65.88|63.08|65.53|62.73|0
1758738900000|2025-09-24 18:35:00|65.64|62.84|65.39|62.59|65.66|62.86|65.26|62.46|0
1758739200000|2025-09-24 18:40:00|65.37|62.57|65.07|62.27|65.41|62.61|65.02|62.22|0
1758739500000|2025-09-24 18:45:00|65.09|62.29|65.04|62.24|65.2|62.4|64.92|62.12|0
1758739800000|2025-09-24 18:50:00|65.06|62.26|64.6|61.8|65.11|62.31|64.55|61.75|0
1758740100000|2025-09-24 18:55:00|64.62|61.82|64.48|61.68|64.66|61.86|64.45|61.65|0
1758740400000|2025-09-24 19:00:00|64.51|61.71|64.62|61.82|64.77|61.97|64.42|61.62|0
1758740700000|2025-09-24 19:05:00|64.6|61.8|64.63|61.83|64.68|61.88|64.5|61.7|0
1758741000000|2025-09-24 19:10:00|64.61|61.81|64.63|61.83|64.66|61.86|64.48|61.68|0
1758741300000|2025-09-24 19:15:00|64.59|61.79|64.49|61.69|64.69|61.89|64.47|61.67|0
1758741600000|2025-09-24 19:20:00|64.47|61.67|64.45|61.65|64.5|61.7|64.35|61.55|0
1758741900000|2025-09-24 19:25:00|64.41|61.61|64.33|61.53|64.49|61.69|64.3|61.5|0
1758742200000|2025-09-24 19:30:00|64.36|61.56|64.17|61.37|64.36|61.56|64.17|61.37|0
1758742500000|2025-09-24 19:35:00|64.19|61.39|64.2|61.4|64.38|61.58|64.17|61.37|0
1758742800000|2025-09-24 19:40:00|64.21|61.41|64.26|61.46|64.36|61.56|64.08|61.28|0
1758743100000|2025-09-24 19:45:00|64.28|61.48|64.01|61.21|64.39|61.59|63.94|61.14|0
1758743400000|2025-09-24 19:50:00|64.02|61.22|63.64|60.84|64.05|61.25|63.61|60.81|0
1758743700000|2025-09-24 19:55:00|63.61|60.81|63.65|60.85|63.93|61.13|63.36|60.56|0
1758744000000|2025-09-24 20:00:00|63.44|60.64|63.13|60.33|63.47|60.67|63.09|60.29|0
1758744300000|2025-09-24 20:05:00|63.11|60.31|63.03|60.23|63.15|60.35|62.97|60.17|0
1758744600000|2025-09-24 20:10:00|63.01|60.21|62.72|59.92|63.1|60.3|62.7|59.9|0
1758744900000|2025-09-24 20:15:00|62.7|59.9|62.9|60.1|62.9|60.1|62.68|59.88|0
1758745200000|2025-09-24 20:20:00|62.88|60.08|62.9|60.1|62.92|60.12|62.84|60.04|0
1758745500000|2025-09-24 20:25:00|62.91|60.11|62.94|60.14|62.99|60.19|62.91|60.11|0
1758745800000|2025-09-24 20:30:00|62.92|60.12|63.01|60.21|63.03|60.23|62.92|60.12|0
1758746100000|2025-09-24 20:35:00|62.99|60.19|63|60.2|63.01|60.21|62.97|60.17|0
1758746400000|2025-09-24 20:40:00|63.01|60.21|62.82|60.02|63.01|60.21|62.82|60.02|0
1758746700000|2025-09-24 20:45:00|62.85|60.05|62.85|60.05|62.87|60.07|62.8|60|0
1758747000000|2025-09-24 20:50:00|62.84|60.04|62.91|60.11|62.95|60.15|62.84|60.04|0
1758747300000|2025-09-24 20:55:00|63.11|59.91|63.16|59.96|63.2|60|63.09|59.89|0
1758747600000|2025-09-24 21:00:00|63.11|59.91|63.12|59.92|63.14|59.94|63.11|59.91|0
1758747900000|2025-09-24 21:05:00|63.09|59.89|63.13|59.93|63.17|59.97|63.07|59.87|0
1758748200000|2025-09-24 21:10:00|63.15|59.95|63.14|59.94|63.15|59.95|63.14|59.94|0
1758748500000|2025-09-24 21:15:00|63.13|59.93|63.14|59.94|63.14|59.94|63.13|59.93|0
1758748800000|2025-09-24 21:20:00|63.15|59.95|63.18|59.98|63.26|60.06|63.14|59.94|0
1758749100000|2025-09-24 21:25:00|63.17|59.97|63.22|60.02|63.24|60.04|63.17|59.97|0
1758749400000|2025-09-24 21:30:00|63.25|60.05|63.22|60.02|63.26|60.06|63.22|60.02|0
1758749700000|2025-09-24 21:35:00|63.21|60.01|63.16|59.96|63.21|60.01|63.16|59.96|0
1758750000000|2025-09-24 21:40:00|63.17|59.97|63.17|59.97|63.27|60.07|63.17|59.97|0
1758750300000|2025-09-24 21:45:00|63.16|59.96|63.21|60.01|63.21|60.01|63.16|59.96|0
1758750600000|2025-09-24 21:50:00|63.2|60|63.17|59.97|63.21|60.01|63.17|59.97|0
1758750900000|2025-09-24 21:55:00|63.16|59.96|63.14|59.94|63.17|59.97|63.09|59.89|0
1758751200000|2025-09-24 22:00:00|63.07|59.87|63.19|59.99|63.25|60.05|63.05|59.85|0
1758751500000|2025-09-24 22:05:00|63.18|59.98|63.3|60.1|63.3|60.1|63.18|59.98|0
1758751800000|2025-09-24 22:10:00|63.29|60.09|63.26|60.06|63.3|60.1|63.22|60.02|0
1758752100000|2025-09-24 22:15:00|63.24|60.04|63.21|60.01|63.26|60.06|63.17|59.97|0
1758752400000|2025-09-24 22:20:00|63.2|60|63.26|60.06|63.28|60.08|63.2|60|0
1758752700000|2025-09-24 22:25:00|63.25|60.05|63.28|60.08|63.3|60.1|63.24|60.04|0
1758753000000|2025-09-24 22:30:00|63.27|60.07|63.2|60|63.28|60.08|63.11|59.91|0
1758753300000|2025-09-24 22:35:00|63.21|60.01|63.18|59.98|63.22|60.02|63.16|59.96|0
1758753600000|2025-09-24 22:40:00|63.16|59.96|63.16|59.96|63.16|59.96|63.12|59.92|0
1758753900000|2025-09-24 22:45:00|63.18|59.98|63.15|59.95|63.18|59.98|63.12|59.92|0
1758754200000|2025-09-24 22:50:00|63.16|59.96|63.14|59.94|63.18|59.98|63.12|59.92|0
1758754500000|2025-09-24 22:55:00|63.12|59.92|63.14|59.94|63.17|59.97|63.12|59.92|0
1758754800000|2025-09-24 23:00:00|63.16|59.96|63.19|59.99|63.2|60|63.14|59.94|0
1758755100000|2025-09-24 23:05:00|63.2|60|63.21|60.01|63.21|60.01|63.18|59.98|0
1758755400000|2025-09-24 23:10:00|63.19|59.99|63.23|60.03|63.23|60.03|63.17|59.97|0
1758755700000|2025-09-24 23:15:00|63.21|60.01|63.26|60.06|63.26|60.06|63.2|60|0
1758756000000|2025-09-24 23:20:00|63.24|60.04|63.2|60|63.25|60.05|63.2|60|0
1758756300000|2025-09-24 23:25:00|63.19|59.99|63.24|60.04|63.24|60.04|63.17|59.97|0
1758756600000|2025-09-24 23:30:00|63.22|60.02|63.22|60.02|63.29|60.09|63.22|60.02|0
1758756900000|2025-09-24 23:35:00|63.2|60|63.26|60.06|63.26|60.06|63.2|60|0
1758757200000|2025-09-24 23:40:00|63.28|60.08|63.26|60.06|63.29|60.09|63.22|60.02|0
1758757500000|2025-09-24 23:45:00|63.24|60.04|63.12|59.92|63.24|60.04|63.1|59.9|0
1758757800000|2025-09-24 23:50:00|63.11|59.91|63.15|59.95|63.2|60|63.11|59.91|0
1758758100000|2025-09-24 23:55:00|63.14|59.94|63|59.8|63.14|59.94|62.99|59.79|0
1758758400000|2025-09-25 00:00:00|63.02|59.82|62.79|59.59|63.07|59.87|62.78|59.58|0
1758758700000|2025-09-25 00:05:00|62.76|59.56|62.68|59.48|62.87|59.67|62.66|59.46|0
1758759000000|2025-09-25 00:10:00|62.7|59.5|62.81|59.61|62.85|59.65|62.66|59.46|0
1758759300000|2025-09-25 00:15:00|62.79|59.59|62.64|59.84|62.87|59.94|62.61|59.59|0
1758759600000|2025-09-25 00:20:00|62.63|59.83|62.69|59.89|62.71|59.91|62.61|59.81|0
1758759900000|2025-09-25 00:25:00|62.71|59.91|62.68|59.88|62.78|59.98|62.63|59.83|0
1758760200000|2025-09-25 00:30:00|62.69|59.89|62.67|59.87|62.73|59.93|62.63|59.83|0
1758760500000|2025-09-25 00:35:00|62.68|59.88|62.64|59.84|62.72|59.92|62.63|59.83|0
1758760800000|2025-09-25 00:40:00|62.6|59.8|62.64|59.84|62.65|59.85|62.57|59.77|0
1758761100000|2025-09-25 00:45:00|62.63|59.83|62.6|59.8|62.69|59.89|62.59|59.79|0
1758761400000|2025-09-25 00:50:00|62.61|59.81|62.63|59.83|62.67|59.87|62.58|59.78|0
1758761700000|2025-09-25 00:55:00|62.61|59.81|62.61|59.81|62.65|59.85|62.57|59.77|0
1758762000000|2025-09-25 01:00:00|62.63|59.83|62.64|59.84|62.64|59.84|62.6|59.8|0
1758762300000|2025-09-25 01:05:00|62.62|59.82|62.66|59.86|62.67|59.87|62.62|59.82|0
1758762600000|2025-09-25 01:10:00|62.64|59.84|62.59|59.79|62.68|59.88|62.56|59.76|0
1758762900000|2025-09-25 01:15:00|62.61|59.81|62.57|59.77|62.65|59.85|62.54|59.74|0
1758763200000|2025-09-25 01:20:00|62.59|59.79|62.63|59.83|62.63|59.83|62.54|59.74|0
1758763500000|2025-09-25 01:25:00|62.62|59.82|62.55|59.75|62.63|59.83|62.54|59.74|0
1758763800000|2025-09-25 01:30:00|62.59|59.79|62.55|59.75|62.64|59.84|62.55|59.75|0
1758764100000|2025-09-25 01:35:00|62.56|59.76|62.56|59.76|62.59|59.79|62.55|59.75|0
1758764400000|2025-09-25 01:40:00|62.58|59.78|62.5|59.7|62.59|59.79|62.45|59.65|0
1758764700000|2025-09-25 01:45:00|62.48|59.68|62.37|59.57|62.5|59.7|62.37|59.57|0
1758765000000|2025-09-25 01:50:00|62.35|59.55|62.44|59.64|62.48|59.68|62.35|59.55|0
1758765300000|2025-09-25 01:55:00|62.46|59.66|62.57|59.77|62.61|59.81|62.43|59.63|0
1758765600000|2025-09-25 02:00:00|62.56|59.76|62.49|59.69|62.61|59.81|62.49|59.69|0
1758765900000|2025-09-25 02:05:00|62.51|59.71|62.46|59.66|62.58|59.78|62.43|59.63|0
1758766200000|2025-09-25 02:10:00|62.47|59.67|62.5|59.7|62.5|59.7|62.44|59.64|0
1758766500000|2025-09-25 02:15:00|62.48|59.68|62.48|59.68|62.52|59.72|62.46|59.66|0
1758766800000|2025-09-25 02:20:00|62.49|59.69|62.47|59.67|62.5|59.7|62.42|59.62|0
1758767100000|2025-09-25 02:25:00|62.49|59.69|62.41|59.61|62.52|59.72|62.41|59.61|0
1758767400000|2025-09-25 02:30:00|62.39|59.59|62.44|59.64|62.44|59.64|62.35|59.55|0
1758767700000|2025-09-25 02:35:00|62.45|59.65|62.42|59.62|62.45|59.65|62.4|59.6|0
1758768000000|2025-09-25 02:40:00|62.4|59.6|62.43|59.63|62.43|59.63|62.37|59.57|0
1758768300000|2025-09-25 02:45:00|62.41|59.61|62.44|59.64|62.45|59.65|62.41|59.61|0
1758768600000|2025-09-25 02:50:00|62.43|59.63|62.41|59.61|62.44|59.64|62.4|59.6|0
1758768900000|2025-09-25 02:55:00|62.43|59.63|62.43|59.63|62.45|59.65|62.41|59.61|0
1758769200000|2025-09-25 03:00:00|62.45|59.65|62.46|59.66|62.5|59.7|62.43|59.63|0
1758769500000|2025-09-25 03:05:00|62.48|59.68|62.46|59.66|62.48|59.68|62.45|59.65|0
1758769800000|2025-09-25 03:10:00|62.45|59.65|62.41|59.61|62.5|59.7|62.41|59.61|0
1758770100000|2025-09-25 03:15:00|62.43|59.63|62.42|59.62|62.45|59.65|62.41|59.61|0
1758770400000|2025-09-25 03:20:00|62.4|59.6|62.41|59.61|62.44|59.64|62.4|59.6|0
1758770700000|2025-09-25 03:25:00|62.43|59.63|62.42|59.62|62.46|59.66|62.39|59.59|0
1758771000000|2025-09-25 03:30:00|62.43|59.63|62.44|59.64|62.45|59.65|62.39|59.59|0
1758771300000|2025-09-25 03:35:00|62.43|59.63|62.29|59.49|62.44|59.64|62.29|59.49|0
1758771600000|2025-09-25 03:40:00|62.3|59.5|62.32|59.52|62.33|59.53|62.3|59.5|0
1758771900000|2025-09-25 03:45:00|62.3|59.5|62.3|59.5|62.32|59.52|62.29|59.49|0
1758772200000|2025-09-25 03:50:00|62.29|59.49|62.4|59.6|62.42|59.62|62.28|59.48|0
1758772500000|2025-09-25 03:55:00|62.38|59.58|62.4|59.6|62.41|59.61|62.36|59.56|0
1758772800000|2025-09-25 04:00:00|62.39|59.59|62.36|59.56|62.42|59.62|62.36|59.56|0
1758773100000|2025-09-25 04:05:00|62.35|59.55|62.46|59.66|62.48|59.68|62.34|59.54|0
1758773400000|2025-09-25 04:10:00|62.48|59.68|62.49|59.69|62.52|59.72|62.44|59.64|0
1758773700000|2025-09-25 04:15:00|62.48|59.68|62.58|59.78|62.6|59.8|62.46|59.66|0
1758774000000|2025-09-25 04:20:00|62.6|59.8|62.56|59.76|62.6|59.8|62.52|59.72|0
1758774300000|2025-09-25 04:25:00|62.58|59.78|62.54|59.74|62.58|59.78|62.54|59.74|0
1758774600000|2025-09-25 04:30:00|62.56|59.76|62.57|59.77|62.57|59.77|62.53|59.73|0
1758774900000|2025-09-25 04:35:00|62.54|59.74|62.54|59.74|62.54|59.74|62.52|59.72|0
1758775200000|2025-09-25 04:40:00|62.56|59.76|62.56|59.76|62.58|59.78|62.54|59.74|0
1758775500000|2025-09-25 04:45:00|62.54|59.74|62.63|59.83|62.63|59.83|62.54|59.74|0
1758775800000|2025-09-25 04:50:00|62.65|59.85|62.69|59.89|62.73|59.93|62.6|59.8|0
1758776100000|2025-09-25 04:55:00|62.72|59.92|62.79|59.99|62.82|60.02|62.72|59.92|0
1758776400000|2025-09-25 05:00:00|62.73|59.93|62.84|60.04|62.9|60.1|62.71|59.91|0
1758776700000|2025-09-25 05:05:00|62.82|60.02|62.94|60.14|62.94|60.14|62.8|60|0
1758777000000|2025-09-25 05:10:00|62.93|60.13|62.99|60.19|63.04|60.24|62.87|60.07|0
1758777300000|2025-09-25 05:15:00|62.97|60.17|63.01|60.21|63.03|60.23|62.94|60.14|0
1758777600000|2025-09-25 05:20:00|63.03|60.23|62.89|60.09|63.05|60.25|62.89|60.09|0
1758777900000|2025-09-25 05:25:00|62.91|60.11|62.89|60.09|62.95|60.15|62.88|60.08|0
1758778200000|2025-09-25 05:30:00|62.84|60.04|62.93|60.13|62.98|60.18|62.84|60.04|0
1758778500000|2025-09-25 05:35:00|62.91|60.11|62.98|60.18|63.03|60.23|62.91|60.11|0
1758778800000|2025-09-25 05:40:00|63|60.2|62.99|60.19|63.03|60.23|62.94|60.14|0
1758779100000|2025-09-25 05:45:00|63.01|60.21|63.03|60.23|63.03|60.23|62.94|60.14|0
1758779400000|2025-09-25 05:50:00|63.02|60.22|62.94|60.14|63.03|60.23|62.92|60.12|0
1758779700000|2025-09-25 05:55:00|62.92|60.12|62.97|60.17|62.97|60.17|62.9|60.1|0
1758780000000|2025-09-25 06:00:00|62.99|60.19|62.58|59.78|63.01|60.21|62.58|59.78|0
1758780300000|2025-09-25 06:05:00|62.59|59.79|62.91|60.11|62.92|60.12|62.55|59.75|0
1758780600000|2025-09-25 06:10:00|62.92|60.12|62.93|60.13|62.96|60.16|62.88|60.08|0
1758780900000|2025-09-25 06:15:00|62.94|60.14|63.08|60.28|63.11|60.31|62.91|60.11|0
1758781200000|2025-09-25 06:20:00|63.06|60.26|63.21|60.41|63.28|60.48|63.04|60.24|0
1758781500000|2025-09-25 06:25:00|63.23|60.43|63.2|60.4|63.24|60.44|63.14|60.34|0
1758781800000|2025-09-25 06:30:00|63.18|60.38|63.22|60.42|63.24|60.44|63.12|60.32|0
1758782100000|2025-09-25 06:35:00|63.2|60.4|63.19|60.39|63.22|60.42|63.15|60.35|0
1758782400000|2025-09-25 06:40:00|63.21|60.41|63.4|60.6|63.54|60.74|63.2|60.4|0
1758782700000|2025-09-25 06:45:00|63.42|60.62|63.4|60.6|63.52|60.72|63.38|60.58|0
1758783000000|2025-09-25 06:50:00|63.42|60.62|63.37|60.57|63.42|60.62|63.35|60.55|0
1758783300000|2025-09-25 06:55:00|63.39|60.59|63.42|60.62|63.43|60.63|63.34|60.54|0
1758783600000|2025-09-25 07:00:00|63.39|60.59|63.61|60.81|63.66|60.86|63.36|60.56|0
1758783900000|2025-09-25 07:05:00|63.62|60.82|63.64|60.84|63.74|60.94|63.56|60.76|0
1758784200000|2025-09-25 07:10:00|63.62|60.82|63.93|61.13|64.03|61.23|63.6|60.8|0
1758784500000|2025-09-25 07:15:00|63.91|61.11|63.85|61.05|64|61.2|63.78|60.98|0
1758784800000|2025-09-25 07:20:00|63.83|61.03|63.58|60.78|63.85|61.05|63.53|60.73|0
1758785100000|2025-09-25 07:25:00|63.57|60.77|63.47|60.67|63.6|60.8|63.41|60.61|0
1758785400000|2025-09-25 07:30:00|63.46|60.66|63.28|60.48|63.47|60.67|63.2|60.4|0
1758785700000|2025-09-25 07:35:00|63.26|60.46|63.19|60.39|63.29|60.49|63.14|60.34|0
1758786000000|2025-09-25 07:40:00|63.17|60.37|63.16|60.36|63.24|60.44|63.12|60.32|0
1758786300000|2025-09-25 07:45:00|63.18|60.38|63.43|60.63|63.46|60.66|63.16|60.36|0
1758786600000|2025-09-25 07:50:00|63.45|60.65|63.2|60.4|63.48|60.68|63.2|60.4|0
1758786900000|2025-09-25 07:55:00|63.18|60.38|63.22|60.42|63.28|60.48|63.14|60.34|0
1758787200000|2025-09-25 08:00:00|63.2|60.4|63.13|60.33|63.26|60.46|63.08|60.28|0
1758787500000|2025-09-25 08:05:00|63.12|60.32|63.04|60.24|63.16|60.36|62.95|60.15|0
1758787800000|2025-09-25 08:10:00|63.03|60.23|62.97|60.17|63.06|60.26|62.92|60.12|0
1758788100000|2025-09-25 08:15:00|62.99|60.19|62.94|60.14|63.01|60.21|62.85|60.05|0
1758788400000|2025-09-25 08:20:00|62.93|60.13|62.97|60.17|62.97|60.17|62.88|60.08|0
1758788700000|2025-09-25 08:25:00|62.98|60.18|62.9|60.1|62.98|60.18|62.88|60.08|0
1758789000000|2025-09-25 08:30:00|62.92|60.12|62.94|60.14|62.95|60.15|62.85|60.05|0
1758789300000|2025-09-25 08:35:00|62.92|60.12|62.98|60.18|63.04|60.24|62.89|60.09|0
1758789600000|2025-09-25 08:40:00|63|60.2|62.97|60.17|63.04|60.24|62.95|60.15|0
1758789900000|2025-09-25 08:45:00|62.98|60.18|63.35|60.55|63.35|60.55|62.95|60.15|0
1758790200000|2025-09-25 08:50:00|63.34|60.54|63.43|60.63|63.5|60.7|63.32|60.52|0
1758790500000|2025-09-25 08:55:00|63.41|60.61|63.34|60.54|63.45|60.65|63.3|60.5|0
1758790800000|2025-09-25 09:00:00|63.36|60.56|63.44|60.64|63.44|60.64|63.32|60.52|0
1758791100000|2025-09-25 09:05:00|63.45|60.65|63.45|60.65|63.55|60.75|63.42|60.62|0
1758791400000|2025-09-25 09:10:00|63.47|60.67|63.46|60.66|63.51|60.71|63.42|60.62|0
1758791700000|2025-09-25 09:15:00|63.48|60.68|63.26|60.46|63.52|60.72|63.26|60.46|0
1758792000000|2025-09-25 09:20:00|63.24|60.44|63.26|60.46|63.34|60.54|63.22|60.42|0
1758792300000|2025-09-25 09:25:00|63.24|60.44|63.32|60.52|63.36|60.56|63.23|60.43|0
1758792600000|2025-09-25 09:30:00|63.34|60.54|63.35|60.55|63.43|60.63|63.23|60.43|0
1758792900000|2025-09-25 09:35:00|63.34|60.54|63.29|60.49|63.38|60.58|63.16|60.36|0
1758793200000|2025-09-25 09:40:00|63.3|60.5|63.5|60.7|63.52|60.72|63.29|60.49|0
1758793500000|2025-09-25 09:45:00|63.55|60.75|63.58|60.78|63.77|60.97|63.53|60.73|0
1758793800000|2025-09-25 09:50:00|63.57|60.77|63.48|60.68|63.62|60.82|63.48|60.68|0
1758794100000|2025-09-25 09:55:00|63.49|60.69|63.56|60.76|63.65|60.85|63.44|60.64|0
1758794400000|2025-09-25 10:00:00|63.57|60.77|63.52|60.72|63.72|60.92|63.46|60.66|0
1758794700000|2025-09-25 10:05:00|63.51|60.71|63.48|60.68|63.57|60.77|63.43|60.63|0
1758795000000|2025-09-25 10:10:00|63.45|60.65|63.52|60.72|63.58|60.78|63.37|60.57|0
1758795300000|2025-09-25 10:15:00|63.51|60.71|63.52|60.72|63.63|60.83|63.45|60.65|0
1758795600000|2025-09-25 10:20:00|63.5|60.7|63.7|60.9|63.75|60.95|63.46|60.66|0
1758795900000|2025-09-25 10:25:00|63.72|60.92|63.91|61.11|63.95|61.15|63.65|60.85|0
1758796200000|2025-09-25 10:30:00|63.89|61.09|63.64|60.84|63.97|61.17|63.61|60.81|0
1758796500000|2025-09-25 10:35:00|63.62|60.82|63.66|60.86|63.67|60.87|63.55|60.75|0
1758796800000|2025-09-25 10:40:00|63.7|60.9|63.99|61.19|64|61.2|63.7|60.9|0
1758797100000|2025-09-25 10:45:00|64.01|61.21|64.09|61.29|64.26|61.46|64.01|61.21|0
1758797400000|2025-09-25 10:50:00|64.1|61.3|64.1|61.3|64.28|61.48|64.08|61.28|0
1758797700000|2025-09-25 10:55:00|64.12|61.32|64|61.2|64.18|61.38|63.93|61.13|0
1758798000000|2025-09-25 11:00:00|64.02|61.22|64.12|61.32|64.33|61.53|64|61.2|0
1758798300000|2025-09-25 11:05:00|64.14|61.34|64.39|61.59|64.41|61.61|64.12|61.32|0
1758798600000|2025-09-25 11:10:00|64.38|61.58|64.86|62.06|64.94|62.14|64.36|61.56|0
1758798900000|2025-09-25 11:15:00|64.84|62.04|64.78|61.98|64.88|62.08|64.66|61.86|0
1758799200000|2025-09-25 11:20:00|64.76|61.96|64.87|62.07|65.03|62.23|64.74|61.94|0
1758799500000|2025-09-25 11:25:00|64.88|62.08|64.82|62.02|64.91|62.11|64.67|61.87|0
1758799800000|2025-09-25 11:30:00|64.81|62.01|64.97|62.17|65.02|62.22|64.71|61.91|0
1758800100000|2025-09-25 11:35:00|64.96|62.16|64.96|62.16|65.05|62.25|64.89|62.09|0
1758800400000|2025-09-25 11:40:00|64.98|62.18|65.39|62.59|65.41|62.61|64.96|62.16|0
1758800700000|2025-09-25 11:45:00|65.37|62.57|65.46|62.66|65.67|62.87|65.32|62.52|0
1758801000000|2025-09-25 11:50:00|65.45|62.65|65.12|62.32|65.56|62.76|65.04|62.24|0
1758801300000|2025-09-25 11:55:00|65.14|62.34|65.77|62.97|65.81|63.01|65.04|62.24|0
1758801600000|2025-09-25 12:00:00|65.83|63.03|65.44|62.64|65.83|63.03|64.9|62.1|0
1758801900000|2025-09-25 12:05:00|65.46|62.66|65.23|62.43|65.51|62.71|65.15|62.35|0
1758802200000|2025-09-25 12:10:00|65.25|62.45|65.19|62.39|65.38|62.58|65.1|62.3|0
1758802500000|2025-09-25 12:15:00|65.25|62.45|65.2|62.4|65.29|62.49|65.09|62.29|0
1758802800000|2025-09-25 12:20:00|65.18|62.38|65.09|62.29|65.31|62.51|64.97|62.17|0
1758803100000|2025-09-25 12:25:00|65.05|62.25|65.33|62.53|65.45|62.65|65.04|62.24|0
1758803400000|2025-09-25 12:30:00|65.44|62.64|65.61|62.81|65.77|62.97|65.37|62.57|0
1758803700000|2025-09-25 12:35:00|65.6|62.8|65.61|62.81|65.74|62.94|65.44|62.64|0
1758804000000|2025-09-25 12:40:00|65.6|62.8|65.9|63.1|65.92|63.12|65.6|62.8|0
1758804300000|2025-09-25 12:45:00|65.84|63.04|66.27|63.47|66.35|63.55|65.79|62.99|0
1758804600000|2025-09-25 12:50:00|66.29|63.49|66.84|64.04|66.89|64.09|66.25|63.45|0
1758804900000|2025-09-25 12:55:00|66.83|64.03|66.54|63.74|66.89|64.09|66.48|63.68|0
1758805200000|2025-09-25 13:00:00|66.6|63.8|66.59|63.79|66.71|63.91|66.39|63.59|0
1758805500000|2025-09-25 13:05:00|66.61|63.81|66.48|63.68|66.61|63.81|66.26|63.46|0
1758805800000|2025-09-25 13:10:00|66.44|63.64|66.48|63.68|66.59|63.79|66.36|63.56|0
1758806100000|2025-09-25 13:15:00|66.46|63.66|66.09|63.29|66.62|63.82|66.09|63.29|0
1758806400000|2025-09-25 13:20:00|66.11|63.31|65.97|63.17|66.11|63.31|65.84|63.04|0
1758806700000|2025-09-25 13:25:00|65.99|63.19|65.95|63.15|66.01|63.21|65.95|63.15|0
1758807000000|2025-09-25 13:30:00|66.32|63.52|66.56|63.76|66.76|63.96|66.15|63.35|0
1758807300000|2025-09-25 13:35:00|66.54|63.74|67.51|64.71|67.55|64.75|66.5|63.7|0
1758807600000|2025-09-25 13:40:00|67.59|64.79|68.26|65.46|68.48|65.68|67.53|64.73|0
1758807900000|2025-09-25 13:45:00|68.28|65.48|67.35|64.55|68.52|65.72|67.19|64.39|0
1758808200000|2025-09-25 13:50:00|67.33|64.53|67.46|64.66|67.58|64.78|66.52|63.72|0
1758808500000|2025-09-25 13:55:00|67.44|64.64|67.19|64.39|67.6|64.8|67.09|64.29|0
1758808800000|2025-09-25 14:00:00|67.13|64.33|65.62|62.82|67.13|64.33|65.61|62.81|0
1758809100000|2025-09-25 14:05:00|65.66|62.86|64.71|61.91|65.68|62.88|64.71|61.91|0
1758809400000|2025-09-25 14:10:00|64.69|61.89|64.59|61.79|64.89|62.09|64.48|61.68|0
1758809700000|2025-09-25 14:15:00|64.49|61.69|64.25|61.45|64.64|61.84|64.1|61.3|0
1758810000000|2025-09-25 14:20:00|64.26|61.46|63.78|60.98|64.36|61.56|63.68|60.88|0
1758810300000|2025-09-25 14:25:00|63.76|60.96|64.16|61.36|64.32|61.52|63.58|60.78|0
1758810600000|2025-09-25 14:30:00|64.18|61.38|63.98|61.18|64.44|61.64|63.97|61.17|0
1758810900000|2025-09-25 14:35:00|64|61.2|64.01|61.21|64.32|61.52|63.93|61.13|0
1758811200000|2025-09-25 14:40:00|64.05|61.25|64.01|61.21|64.19|61.39|63.89|61.09|0
1758811500000|2025-09-25 14:45:00|64.02|61.22|63.73|60.93|64.29|61.49|63.73|60.93|0
1758811800000|2025-09-25 14:50:00|63.77|60.97|64|61.2|64.29|61.49|63.77|60.97|0
1758812100000|2025-09-25 14:55:00|63.96|61.16|63.92|61.12|63.96|61.16|63.69|60.89|0
1758812400000|2025-09-25 15:00:00|63.94|61.14|64.54|61.74|64.65|61.85|63.94|61.14|0
1758812700000|2025-09-25 15:05:00|64.52|61.72|64.9|62.1|65.17|62.37|64.4|61.6|0
1758813000000|2025-09-25 15:10:00|64.88|62.08|64.24|61.44|65.03|62.23|64.18|61.38|0
1758813300000|2025-09-25 15:15:00|64.22|61.42|64.18|61.38|64.35|61.55|64.02|61.22|0
1758813600000|2025-09-25 15:20:00|64.2|61.4|64.6|61.8|64.62|61.82|64.12|61.32|0
1758813900000|2025-09-25 15:25:00|64.59|61.79|64.92|62.12|65.13|62.33|64.59|61.79|0
1758814200000|2025-09-25 15:30:00|64.94|62.14|64.21|61.41|64.94|62.14|64.14|61.34|0
1758814500000|2025-09-25 15:35:00|64.19|61.39|63.67|60.87|64.19|61.39|63.66|60.86|0
1758814800000|2025-09-25 15:40:00|63.65|60.85|63.28|60.48|63.72|60.92|63.19|60.39|0
1758815100000|2025-09-25 15:45:00|63.3|60.5|63.27|60.47|63.43|60.63|63.23|60.43|0
1758815400000|2025-09-25 15:50:00|63.29|60.49|63.44|60.64|63.57|60.77|63.29|60.49|0
1758815700000|2025-09-25 15:55:00|63.42|60.62|63.53|60.73|63.69|60.89|63.3|60.5|0
1758816000000|2025-09-25 16:00:00|63.55|60.75|63.56|60.76|63.61|60.81|63.23|60.43|0
1758816300000|2025-09-25 16:05:00|63.58|60.78|63.59|60.79|63.66|60.86|63.42|60.62|0
1758816600000|2025-09-25 16:10:00|63.57|60.77|63.72|60.92|63.76|60.96|63.52|60.72|0
1758816900000|2025-09-25 16:15:00|63.7|60.9|63.81|61.01|63.83|61.03|63.5|60.7|0
1758817200000|2025-09-25 16:20:00|63.75|60.95|64.09|61.29|64.26|61.46|63.67|60.87|0
1758817500000|2025-09-25 16:25:00|64.07|61.27|64.26|61.46|64.34|61.54|63.99|61.19|0
1758817800000|2025-09-25 16:30:00|64.22|61.42|63.46|60.66|64.29|61.49|63.43|60.63|0
1758818100000|2025-09-25 16:35:00|63.53|60.73|63.69|60.89|63.75|60.95|63.48|60.68|0
1758818400000|2025-09-25 16:40:00|63.71|60.91|64.02|61.22|64.27|61.47|63.69|60.89|0
1758818700000|2025-09-25 16:45:00|64.04|61.24|64.16|61.36|64.24|61.44|63.76|60.96|0
1758819000000|2025-09-25 16:50:00|64.14|61.34|64.26|61.46|64.37|61.57|64.04|61.24|0
1758819300000|2025-09-25 16:55:00|64.24|61.44|64.1|61.3|64.26|61.46|63.97|61.17|0
1758819600000|2025-09-25 17:00:00|64.12|61.32|64.34|61.54|64.38|61.58|63.96|61.16|0
1758819900000|2025-09-25 17:05:00|64.36|61.56|63.87|61.07|64.4|61.6|63.75|60.95|0
1758820200000|2025-09-25 17:10:00|63.84|61.04|63.89|61.09|64.05|61.25|63.63|60.83|0
1758820500000|2025-09-25 17:15:00|63.87|61.07|64.13|61.33|64.28|61.48|63.81|61.01|0
1758820800000|2025-09-25 17:20:00|64.15|61.35|65.24|62.44|65.31|62.51|64.13|61.33|0
1758821100000|2025-09-25 17:25:00|65.23|62.43|64.63|61.83|65.24|62.44|64.5|61.7|0
1758821400000|2025-09-25 17:30:00|64.67|61.87|65.06|62.26|65.12|62.32|64.51|61.71|0
1758821700000|2025-09-25 17:35:00|65.05|62.25|65.29|62.49|65.43|62.63|64.99|62.19|0
1758822000000|2025-09-25 17:40:00|65.27|62.47|65.36|62.56|65.63|62.83|65.22|62.42|0
1758822300000|2025-09-25 17:45:00|65.34|62.54|65.83|63.03|65.83|63.03|65.34|62.54|0
1758822600000|2025-09-25 17:50:00|65.81|63.01|65.71|62.91|65.84|63.04|65.6|62.8|0
1758822900000|2025-09-25 17:55:00|65.69|62.89|66.36|63.56|66.46|63.66|65.61|62.81|0
1758823200000|2025-09-25 18:00:00|66.38|63.58|67.4|64.6|67.44|64.64|66.32|63.52|0
1758823500000|2025-09-25 18:05:00|67.43|64.63|66.88|64.08|67.49|64.69|66.68|63.88|0
1758823800000|2025-09-25 18:10:00|66.83|64.03|66.04|63.24|66.83|64.03|66.02|63.22|0
1758824100000|2025-09-25 18:15:00|66.02|63.22|65.39|62.59|66.04|63.24|65.34|62.54|0
1758824400000|2025-09-25 18:20:00|65.37|62.57|65.21|62.41|65.51|62.71|65.17|62.37|0
1758824700000|2025-09-25 18:25:00|65.23|62.43|65.15|62.35|65.3|62.5|64.99|62.19|0
1758825000000|2025-09-25 18:30:00|65.17|62.37|65.18|62.38|65.38|62.58|64.92|62.12|0
1758825300000|2025-09-25 18:35:00|65.2|62.4|64.77|61.97|65.26|62.46|64.71|61.91|0
1758825600000|2025-09-25 18:40:00|64.75|61.95|64.55|61.75|64.75|61.95|64.12|61.32|0
1758825900000|2025-09-25 18:45:00|64.51|61.71|64.57|61.77|64.88|62.08|64.46|61.66|0
1758826200000|2025-09-25 18:50:00|64.59|61.79|64.41|61.61|64.69|61.89|64.41|61.61|0
1758826500000|2025-09-25 18:55:00|64.43|61.63|64.5|61.7|64.59|61.79|64.31|61.51|0
1758826800000|2025-09-25 19:00:00|64.48|61.68|64.56|61.76|64.59|61.79|64.34|61.54|0
1758827100000|2025-09-25 19:05:00|64.54|61.74|64.76|61.96|64.83|62.03|64.43|61.63|0
1758827400000|2025-09-25 19:10:00|64.74|61.94|64.91|62.11|64.94|62.14|64.53|61.73|0
1758827700000|2025-09-25 19:15:00|64.89|62.09|65.05|62.25|65.05|62.25|64.77|61.97|0
1758828000000|2025-09-25 19:20:00|65.01|62.21|65.23|62.43|65.25|62.45|64.85|62.05|0
1758828300000|2025-09-25 19:25:00|65.21|62.41|65.06|62.26|65.22|62.42|64.98|62.18|0
1758828600000|2025-09-25 19:30:00|65.04|62.24|65.05|62.25|65.1|62.3|64.73|61.93|0
1758828900000|2025-09-25 19:35:00|65.02|62.22|65.21|62.41|65.28|62.48|64.96|62.16|0
1758829200000|2025-09-25 19:40:00|65.24|62.44|64.98|62.18|65.31|62.51|64.96|62.16|0
1758829500000|2025-09-25 19:45:00|64.94|62.14|65.06|62.26|65.24|62.44|64.9|62.1|0
1758829800000|2025-09-25 19:50:00|64.94|62.14|64.54|61.74|65.05|62.25|64.35|61.55|0
1758830100000|2025-09-25 19:55:00|64.56|61.76|64.4|61.6|64.8|62|64.16|61.36|0
1758830400000|2025-09-25 20:00:00|64.52|61.72|64.29|61.49|64.52|61.72|64.16|61.36|0
1758830700000|2025-09-25 20:05:00|64.31|61.51|64.45|61.65|64.55|61.75|64.26|61.46|0
1758831000000|2025-09-25 20:10:00|64.43|61.63|64.39|61.59|64.51|61.71|64.35|61.55|0
1758831300000|2025-09-25 20:15:00|64.4|61.6|64.48|61.68|64.67|61.87|64.36|61.56|0
1758831600000|2025-09-25 20:20:00|64.47|61.67|64.38|61.58|64.51|61.71|64.33|61.53|0
1758831900000|2025-09-25 20:25:00|64.36|61.56|64.34|61.54|64.44|61.64|64.31|61.51|0
1758832200000|2025-09-25 20:30:00|64.36|61.56|64.25|61.45|64.44|61.64|64.22|61.42|0
1758832500000|2025-09-25 20:35:00|64.27|61.47|64.13|61.33|64.3|61.5|64.01|61.21|0
1758832800000|2025-09-25 20:40:00|64.11|61.31|64.08|61.28|64.2|61.4|64.02|61.22|0
1758833100000|2025-09-25 20:45:00|64.1|61.3|64.17|61.37|64.19|61.39|64.06|61.26|0
1758833400000|2025-09-25 20:50:00|64.19|61.39|64.17|61.37|64.23|61.43|64.15|61.35|0
1758833700000|2025-09-25 20:55:00|64.37|61.17|64.52|61.32|64.52|61.32|64.37|61.17|0
1758834000000|2025-09-25 21:00:00|64.55|61.35|64.65|61.45|64.65|61.45|64.55|61.35|0
1758834300000|2025-09-25 21:05:00|64.64|61.44|64.61|61.41|64.67|61.47|64.59|61.39|0
1758834600000|2025-09-25 21:10:00|64.6|61.4|64.59|61.39|64.61|61.41|64.59|61.39|0
1758834900000|2025-09-25 21:15:00|64.6|61.4|64.57|61.37|64.6|61.4|64.52|61.32|0
1758835500000|2025-09-25 21:25:00|64.55|61.35|64.55|61.35|64.56|61.36|64.54|61.34|0
1758835800000|2025-09-25 21:30:00|64.56|61.36|64.55|61.35|64.56|61.36|64.55|61.35|0
1758836100000|2025-09-25 21:35:00|64.54|61.34|64.54|61.34|64.54|61.34|64.54|61.34|0
1758836400000|2025-09-25 21:40:00|64.56|61.36|64.59|61.39|64.61|61.41|64.56|61.36|0
1758836700000|2025-09-25 21:45:00|64.52|61.32|64.64|61.44|64.64|61.44|64.52|61.32|0
1758837000000|2025-09-25 21:50:00|64.59|61.39|64.58|61.38|64.6|61.4|64.56|61.36|0
1758837300000|2025-09-25 21:55:00|64.56|61.36|64.61|61.41|64.61|61.41|64.56|61.36|0
1758837600000|2025-09-25 22:00:00|64.51|61.31|64.3|61.1|64.62|61.42|64.28|61.08|0
1758837900000|2025-09-25 22:05:00|64.29|61.09|64.06|60.86|64.3|61.1|64.01|60.81|0
1758838200000|2025-09-25 22:10:00|64.02|60.82|64.17|60.97|64.2|61|64.01|60.81|0
1758838500000|2025-09-25 22:15:00|64.16|60.96|64.22|61.02|64.24|61.04|64.14|60.94|0
1758838800000|2025-09-25 22:20:00|64.2|61|64.23|61.03|64.29|61.09|64.16|60.96|0
1758839100000|2025-09-25 22:25:00|64.22|61.02|64.21|61.01|64.25|61.05|64.13|60.93|0
1758839400000|2025-09-25 22:30:00|64.2|61|64.22|61.02|64.37|61.17|64.16|60.96|0
1758839700000|2025-09-25 22:35:00|64.21|61.01|64.07|60.87|64.21|61.01|64.06|60.86|0
1758840000000|2025-09-25 22:40:00|64.06|60.86|64.07|60.87|64.11|60.91|64|60.8|0
1758840300000|2025-09-25 22:45:00|64.09|60.89|64.36|61.16|64.36|61.16|64.07|60.87|0
1758840600000|2025-09-25 22:50:00|64.34|61.14|64.59|61.39|64.61|61.41|64.29|61.09|0
1758840900000|2025-09-25 22:55:00|64.6|61.4|64.45|61.25|64.6|61.4|64.38|61.18|0
1758841200000|2025-09-25 23:00:00|64.46|61.26|64.42|61.22|64.56|61.36|64.36|61.16|0
1758841500000|2025-09-25 23:05:00|64.4|61.2|64.58|61.38|64.58|61.38|64.4|61.2|0
1758841800000|2025-09-25 23:10:00|64.57|61.37|64.54|61.34|64.69|61.49|64.53|61.33|0
1758842100000|2025-09-25 23:15:00|64.53|61.33|64.49|61.29|64.55|61.35|64.45|61.25|0
1758842400000|2025-09-25 23:20:00|64.5|61.3|64.53|61.33|64.59|61.39|64.45|61.25|0
1758842700000|2025-09-25 23:25:00|64.54|61.34|64.55|61.35|64.69|61.49|64.54|61.34|0
1758843000000|2025-09-25 23:30:00|64.53|61.33|64.64|61.44|64.66|61.46|64.53|61.33|0
1758843300000|2025-09-25 23:35:00|64.62|61.42|64.65|61.45|64.7|61.5|64.59|61.39|0
1758843600000|2025-09-25 23:40:00|64.66|61.46|64.48|61.28|64.66|61.46|64.48|61.28|0
1758843900000|2025-09-25 23:45:00|64.5|61.3|64.66|61.46|64.66|61.46|64.5|61.3|0
1758844200000|2025-09-25 23:50:00|64.67|61.47|64.7|61.5|64.72|61.52|64.62|61.42|0
1758844500000|2025-09-25 23:55:00|64.71|61.51|64.71|61.51|64.71|61.51|64.64|61.44|0
1758844800000|2025-09-26 00:00:00|64.73|61.53|64.69|61.49|64.79|61.59|64.63|61.43|0
1758845100000|2025-09-26 00:05:00|64.7|61.5|64.73|61.53|64.82|61.62|64.67|61.47|0
1758845400000|2025-09-26 00:10:00|64.74|61.54|64.44|61.24|64.76|61.56|64.42|61.22|0
1758845700000|2025-09-26 00:15:00|64.46|61.26|64.57|61.77|64.59|61.79|64.29|61.22|0
1758846000000|2025-09-26 00:20:00|64.59|61.79|64.47|61.67|64.59|61.79|64.4|61.6|0
1758846300000|2025-09-26 00:25:00|64.49|61.69|64.69|61.89|64.71|61.91|64.42|61.62|0
1758846600000|2025-09-26 00:30:00|64.71|61.91|64.61|61.81|64.75|61.95|64.61|61.81|0
1758846900000|2025-09-26 00:35:00|64.6|61.8|64.59|61.79|64.69|61.89|64.55|61.75|0
1758847200000|2025-09-26 00:40:00|64.58|61.78|64.66|61.86|64.69|61.89|64.55|61.75|0
1758847500000|2025-09-26 00:45:00|64.63|61.83|64.63|61.83|64.72|61.92|64.59|61.79|0
1758847800000|2025-09-26 00:50:00|64.65|61.85|64.63|61.83|64.67|61.87|64.57|61.77|0
1758848100000|2025-09-26 00:55:00|64.61|61.81|64.37|61.57|64.63|61.83|64.34|61.54|0
1758848400000|2025-09-26 01:00:00|64.39|61.59|64.53|61.73|64.6|61.8|64.38|61.58|0
1758848700000|2025-09-26 01:05:00|64.58|61.78|64.6|61.8|64.61|61.81|64.52|61.72|0
1758849000000|2025-09-26 01:10:00|64.62|61.82|64.72|61.92|64.82|62.02|64.56|61.76|0
1758849300000|2025-09-26 01:15:00|64.74|61.94|64.87|62.07|64.91|62.11|64.7|61.9|0
1758849600000|2025-09-26 01:20:00|64.89|62.09|64.8|62|64.93|62.13|64.75|61.95|0
1758849900000|2025-09-26 01:25:00|64.82|62.02|64.78|61.98|64.86|62.06|64.72|61.92|0
1758850200000|2025-09-26 01:30:00|64.79|61.99|64.78|61.98|64.86|62.06|64.75|61.95|0
1758850500000|2025-09-26 01:35:00|64.76|61.96|64.41|61.61|64.81|62.01|64.41|61.61|0
1758850800000|2025-09-26 01:40:00|64.4|61.6|64.48|61.68|64.54|61.74|64.4|61.6|0
1758851100000|2025-09-26 01:45:00|64.49|61.69|64.65|61.85|64.65|61.85|64.46|61.66|0
1758851400000|2025-09-26 01:50:00|64.64|61.84|64.83|62.03|64.86|62.06|64.61|61.81|0
1758851700000|2025-09-26 01:55:00|64.79|61.99|64.81|62.01|64.86|62.06|64.74|61.94|0
1758852000000|2025-09-26 02:00:00|64.8|62|64.8|62|64.88|62.08|64.77|61.97|0
1758852300000|2025-09-26 02:05:00|64.78|61.98|64.78|61.98|64.83|62.03|64.75|61.95|0
1758852600000|2025-09-26 02:10:00|64.79|61.99|64.82|62.02|64.87|62.07|64.75|61.95|0
1758852900000|2025-09-26 02:15:00|64.8|62|64.65|61.85|64.82|62.02|64.58|61.78|0
1758853200000|2025-09-26 02:20:00|64.67|61.87|64.64|61.84|64.77|61.97|64.62|61.82|0
1758853500000|2025-09-26 02:25:00|64.62|61.82|64.66|61.86|64.68|61.88|64.6|61.8|0
1758853800000|2025-09-26 02:30:00|64.64|61.84|64.29|61.49|64.64|61.84|64.24|61.44|0
1758854100000|2025-09-26 02:35:00|64.27|61.47|64.29|61.49|64.33|61.53|64.25|61.45|0
1758854400000|2025-09-26 02:40:00|64.27|61.47|64.36|61.56|64.46|61.66|64.27|61.47|0
1758854700000|2025-09-26 02:45:00|64.38|61.58|64.38|61.58|64.44|61.64|64.36|61.56|0
1758855000000|2025-09-26 02:50:00|64.4|61.6|64.46|61.66|64.48|61.68|64.34|61.54|0
1758855300000|2025-09-26 02:55:00|64.44|61.64|64.53|61.73|64.53|61.73|64.43|61.63|0
1758855600000|2025-09-26 03:00:00|64.51|61.71|64.63|61.83|64.67|61.87|64.49|61.69|0
1758855900000|2025-09-26 03:05:00|64.65|61.85|64.85|62.05|64.86|62.06|64.63|61.83|0
1758856200000|2025-09-26 03:10:00|64.83|62.03|65|62.2|65.01|62.21|64.8|62|0
1758856500000|2025-09-26 03:15:00|64.98|62.18|65.08|62.28|65.12|62.32|64.96|62.16|0
1758856800000|2025-09-26 03:20:00|65.06|62.26|65.08|62.28|65.15|62.35|65.04|62.24|0
1758857100000|2025-09-26 03:25:00|65.1|62.3|64.97|62.17|65.1|62.3|64.95|62.15|0
1758857400000|2025-09-26 03:30:00|64.99|62.19|65.02|62.22|65.05|62.25|64.97|62.17|0
1758857700000|2025-09-26 03:35:00|65.01|62.21|65.01|62.21|65.05|62.25|64.98|62.18|0
1758858000000|2025-09-26 03:40:00|64.99|62.19|65|62.2|65.07|62.27|64.98|62.18|0
1758858300000|2025-09-26 03:45:00|65.02|62.22|65.03|62.23|65.06|62.26|64.95|62.15|0
1758858600000|2025-09-26 03:50:00|65.02|62.22|64.76|61.96|65.07|62.27|64.74|61.94|0
1758858900000|2025-09-26 03:55:00|64.8|62|64.81|62.01|64.87|62.07|64.71|61.91|0
1758859200000|2025-09-26 04:00:00|64.89|62.09|64.86|62.06|65.07|62.27|64.76|61.96|0
1758859500000|2025-09-26 04:05:00|64.88|62.08|64.74|61.94|64.93|62.13|64.74|61.94|0
1758859800000|2025-09-26 04:10:00|64.76|61.96|64.62|61.82|64.77|61.97|64.54|61.74|0
1758860100000|2025-09-26 04:15:00|64.64|61.84|64.59|61.79|64.68|61.88|64.53|61.73|0
1758860400000|2025-09-26 04:20:00|64.57|61.77|64.47|61.67|64.62|61.82|64.41|61.61|0
1758860700000|2025-09-26 04:25:00|64.49|61.69|64.74|61.94|64.74|61.94|64.49|61.69|0
1758861000000|2025-09-26 04:30:00|64.75|61.95|64.88|62.08|64.91|62.11|64.72|61.92|0
1758861300000|2025-09-26 04:35:00|64.86|62.06|64.78|61.98|64.92|62.12|64.75|61.95|0
1758861600000|2025-09-26 04:40:00|64.79|61.99|64.75|61.95|64.8|62|64.66|61.86|0
1758861900000|2025-09-26 04:45:00|64.74|61.94|64.83|62.03|64.85|62.05|64.73|61.93|0
1758862200000|2025-09-26 04:50:00|64.81|62.01|64.88|62.08|64.92|62.12|64.77|61.97|0
1758862500000|2025-09-26 04:55:00|64.89|62.09|65.14|62.34|65.2|62.4|64.88|62.08|0
1758862800000|2025-09-26 05:00:00|65.15|62.35|65.02|62.22|65.15|62.35|64.97|62.17|0
1758863100000|2025-09-26 05:05:00|65|62.2|65.1|62.3|65.12|62.32|65|62.2|0
1758863400000|2025-09-26 05:10:00|65.09|62.29|64.84|62.04|65.1|62.3|64.82|62.02|0
1758863700000|2025-09-26 05:15:00|64.82|62.02|64.87|62.07|64.89|62.09|64.8|62|0
1758864000000|2025-09-26 05:20:00|64.85|62.05|64.77|61.97|64.93|62.13|64.74|61.94|0
1758864300000|2025-09-26 05:25:00|64.76|61.96|64.67|61.87|64.8|62|64.66|61.86|0
1758864600000|2025-09-26 05:30:00|64.66|61.86|64.69|61.89|64.72|61.92|64.61|61.81|0
1758864900000|2025-09-26 05:35:00|64.71|61.91|64.7|61.9|64.86|62.06|64.61|61.81|0
1758865200000|2025-09-26 05:40:00|64.72|61.92|64.48|61.68|64.72|61.92|64.45|61.65|0
1758865500000|2025-09-26 05:45:00|64.49|61.69|64.53|61.73|64.54|61.74|64.43|61.63|0
1758865800000|2025-09-26 05:50:00|64.57|61.77|64.56|61.76|64.79|61.99|64.51|61.71|0
1758866100000|2025-09-26 05:55:00|64.55|61.75|64.45|61.65|64.56|61.76|64.38|61.58|0
1758866400000|2025-09-26 06:00:00|64.49|61.69|64.33|61.53|64.53|61.73|64.31|61.51|0
1758866700000|2025-09-26 06:05:00|64.31|61.51|64.07|61.27|64.34|61.54|63.95|61.15|0
1758867000000|2025-09-26 06:10:00|64.09|61.29|63.76|60.96|64.09|61.29|63.73|60.93|0
1758867300000|2025-09-26 06:15:00|63.77|60.97|63.66|60.86|63.77|60.97|63.51|60.71|0
1758867600000|2025-09-26 06:20:00|63.62|60.82|63.52|60.72|63.66|60.86|63.44|60.64|0
1758867900000|2025-09-26 06:25:00|63.54|60.74|63.49|60.69|63.59|60.79|63.43|60.63|0
1758868200000|2025-09-26 06:30:00|63.53|60.73|63.65|60.85|63.68|60.88|63.43|60.63|0
1758868500000|2025-09-26 06:35:00|63.66|60.86|63.87|61.07|63.91|61.11|63.66|60.86|0
1758868800000|2025-09-26 06:40:00|63.85|61.05|63.73|60.93|63.93|61.13|63.69|60.89|0
1758869100000|2025-09-26 06:45:00|63.71|60.91|63.74|60.94|63.77|60.97|63.7|60.9|0
1758869400000|2025-09-26 06:50:00|63.73|60.93|63.88|61.08|63.89|61.09|63.66|60.86|0
1758869700000|2025-09-26 06:55:00|63.9|61.1|64.02|61.22|64.02|61.22|63.81|61.01|0
1758870000000|2025-09-26 07:00:00|64.01|61.21|63.9|61.1|64.03|61.23|63.78|60.98|0
1758870300000|2025-09-26 07:05:00|63.92|61.12|63.68|60.88|64|61.2|63.62|60.82|0
1758870600000|2025-09-26 07:10:00|63.7|60.9|63.75|60.95|63.8|61|63.63|60.83|0
1758870900000|2025-09-26 07:15:00|63.76|60.96|64.03|61.23|64.08|61.28|63.74|60.94|0
1758871200000|2025-09-26 07:20:00|64.05|61.25|64.05|61.25|64.23|61.43|64.01|61.21|0
1758871500000|2025-09-26 07:25:00|64.02|61.22|63.45|60.65|64.02|61.22|63.45|60.65|0
1758871800000|2025-09-26 07:30:00|63.47|60.67|63.59|60.79|63.68|60.88|63.43|60.63|0
1758872100000|2025-09-26 07:35:00|63.61|60.81|63.72|60.92|63.73|60.93|63.53|60.73|0
1758872400000|2025-09-26 07:40:00|63.67|60.87|63.61|60.81|63.73|60.93|63.5|60.7|0
1758872700000|2025-09-26 07:45:00|63.63|60.83|63.52|60.72|63.65|60.85|63.5|60.7|0
1758873000000|2025-09-26 07:50:00|63.5|60.7|63.61|60.81|63.63|60.83|63.49|60.69|0
1758873300000|2025-09-26 07:55:00|63.63|60.83|63.63|60.83|63.82|61.02|63.59|60.79|0
1758873600000|2025-09-26 08:00:00|63.66|60.86|63.41|60.61|63.75|60.95|63.38|60.58|0
1758873900000|2025-09-26 08:05:00|63.39|60.59|63.41|60.61|63.46|60.66|63.37|60.57|0
1758874200000|2025-09-26 08:10:00|63.42|60.62|63.36|60.56|63.44|60.64|63.35|60.55|0
1758874500000|2025-09-26 08:15:00|63.37|60.57|63.4|60.6|63.41|60.61|63.3|60.5|0
1758874800000|2025-09-26 08:20:00|63.35|60.55|63.45|60.65|63.46|60.66|63.28|60.48|0
1758875100000|2025-09-26 08:25:00|63.44|60.64|63.54|60.74|63.68|60.88|63.42|60.62|0
1758875400000|2025-09-26 08:30:00|63.52|60.72|63.28|60.48|63.56|60.76|63.28|60.48|0
1758875700000|2025-09-26 08:35:00|63.27|60.47|63.36|60.56|63.41|60.61|63.26|60.46|0
1758876000000|2025-09-26 08:40:00|63.37|60.57|63.63|60.83|63.67|60.87|63.31|60.51|0
1758876300000|2025-09-26 08:45:00|63.61|60.81|63.95|61.15|63.97|61.17|63.6|60.8|0
1758876600000|2025-09-26 08:50:00|63.97|61.17|63.94|61.14|64.09|61.29|63.88|61.08|0
1758876900000|2025-09-26 08:55:00|63.92|61.12|64.07|61.27|64.1|61.3|63.89|61.09|0
1758877200000|2025-09-26 09:00:00|64.11|61.31|64.25|61.45|64.36|61.56|64.03|61.23|0
1758877500000|2025-09-26 09:05:00|64.27|61.47|64.04|61.24|64.27|61.47|63.96|61.16|0
1758877800000|2025-09-26 09:10:00|64.07|61.27|63.76|60.96|64.09|61.29|63.74|60.94|0
1758878100000|2025-09-26 09:15:00|63.75|60.95|63.78|60.98|63.89|61.09|63.73|60.93|0
1758878400000|2025-09-26 09:20:00|63.8|61|64.09|61.29|64.09|61.29|63.77|60.97|0
1758878700000|2025-09-26 09:25:00|64.07|61.27|64.13|61.33|64.18|61.38|64.05|61.25|0
1758879000000|2025-09-26 09:30:00|64.11|61.31|63.95|61.15|64.18|61.38|63.93|61.13|0
1758879300000|2025-09-26 09:35:00|63.96|61.16|64|61.2|64.05|61.25|63.91|61.11|0
1758879600000|2025-09-26 09:40:00|64.06|61.26|64.01|61.21|64.08|61.28|63.97|61.17|0
1758879900000|2025-09-26 09:45:00|63.99|61.19|63.85|61.05|64.03|61.23|63.8|61|0
1758880200000|2025-09-26 09:50:00|63.83|61.03|63.75|60.95|63.86|61.06|63.71|60.91|0
1758880500000|2025-09-26 09:55:00|63.77|60.97|63.82|61.02|63.82|61.02|63.74|60.94|0
1758880800000|2025-09-26 10:00:00|63.78|60.98|63.81|61.01|63.86|61.06|63.68|60.88|0
1758881100000|2025-09-26 10:05:00|63.78|60.98|64.17|61.37|64.25|61.45|63.77|60.97|0
1758881400000|2025-09-26 10:10:00|64.16|61.36|64.02|61.22|64.23|61.43|63.99|61.19|0
1758881700000|2025-09-26 10:15:00|64.03|61.23|64.04|61.24|64.08|61.28|63.98|61.18|0
1758882000000|2025-09-26 10:20:00|64.06|61.26|64.1|61.3|64.13|61.33|64|61.2|0
1758882300000|2025-09-26 10:25:00|64.11|61.31|64.09|61.29|64.12|61.32|63.96|61.16|0
1758882600000|2025-09-26 10:30:00|64.11|61.31|64.24|61.44|64.28|61.48|64.04|61.24|0
1758882900000|2025-09-26 10:35:00|64.22|61.42|64.2|61.4|64.25|61.45|64.15|61.35|0
1758883200000|2025-09-26 10:40:00|64.22|61.42|64.29|61.49|64.34|61.54|64.18|61.38|0
1758883500000|2025-09-26 10:45:00|64.3|61.5|64.28|61.48|64.34|61.54|64.17|61.37|0
1758883800000|2025-09-26 10:50:00|64.3|61.5|64.28|61.48|64.35|61.55|64.22|61.42|0
1758884100000|2025-09-26 10:55:00|64.26|61.46|64.21|61.41|64.3|61.5|64.17|61.37|0
1758884400000|2025-09-26 11:00:00|64.23|61.43|64.14|61.34|64.23|61.43|64.07|61.27|0
1758884700000|2025-09-26 11:05:00|64.16|61.36|64.11|61.31|64.26|61.46|64.05|61.25|0
1758885000000|2025-09-26 11:10:00|64.1|61.3|63.82|61.02|64.1|61.3|63.75|60.95|0
1758885300000|2025-09-26 11:15:00|63.84|61.04|64.19|61.39|64.24|61.44|63.82|61.02|0
1758885600000|2025-09-26 11:20:00|64.2|61.4|64.25|61.45|64.31|61.51|64.11|61.31|0
1758885900000|2025-09-26 11:25:00|64.27|61.47|64.21|61.41|64.35|61.55|64.18|61.38|0
1758886200000|2025-09-26 11:30:00|64.23|61.43|64.16|61.36|64.32|61.52|64.11|61.31|0
1758886500000|2025-09-26 11:35:00|64.14|61.34|64.06|61.26|64.22|61.42|64.06|61.26|0
1758886800000|2025-09-26 11:40:00|64.08|61.28|64.02|61.22|64.1|61.3|63.93|61.13|0
1758887100000|2025-09-26 11:45:00|64.04|61.24|63.86|61.06|64.06|61.26|63.84|61.04|0
1758887400000|2025-09-26 11:50:00|63.85|61.05|63.62|60.82|63.88|61.08|63.62|60.82|0
1758887700000|2025-09-26 11:55:00|63.6|60.8|63.84|61.04|63.86|61.06|63.6|60.8|0
1758888000000|2025-09-26 12:00:00|63.88|61.08|63.99|61.19|65.05|62.25|63.86|61.06|0
1758888300000|2025-09-26 12:05:00|64|61.2|63.68|60.88|64.01|61.21|63.61|60.81|0
1758888600000|2025-09-26 12:10:00|63.66|60.86|63.82|61.02|63.86|61.06|63.63|60.83|0
1758888900000|2025-09-26 12:15:00|63.8|61|63.58|60.78|63.8|61|63.58|60.78|0
1758889200000|2025-09-26 12:20:00|63.6|60.8|63.6|60.8|63.66|60.86|63.51|60.71|0
1758889500000|2025-09-26 12:25:00|63.62|60.82|63.52|60.72|63.66|60.86|63.48|60.68|0
1758889800000|2025-09-26 12:30:00|63.55|60.75|62.47|59.67|63.61|60.81|62.37|59.57|0
1758890100000|2025-09-26 12:35:00|62.44|59.64|61.88|59.08|62.47|59.67|61.65|58.85|0
1758890400000|2025-09-26 12:40:00|61.87|59.07|61.86|59.06|62|59.2|61.77|58.97|0
1758890700000|2025-09-26 12:45:00|61.87|59.07|62.09|59.29|62.26|59.46|61.87|59.07|0
1758891000000|2025-09-26 12:50:00|62.12|59.32|62.32|59.52|62.46|59.66|62.04|59.24|0
1758891300000|2025-09-26 12:55:00|62.34|59.54|62.12|59.32|62.37|59.57|62.07|59.27|0
1758891600000|2025-09-26 13:00:00|62.11|59.31|62.46|59.66|62.47|59.67|62.07|59.27|0
1758891900000|2025-09-26 13:05:00|62.48|59.68|62.51|59.71|62.56|59.76|62.36|59.56|0
1758892200000|2025-09-26 13:10:00|62.49|59.69|62.52|59.72|62.6|59.8|62.44|59.64|0
1758892500000|2025-09-26 13:15:00|62.54|59.74|62.5|59.7|62.64|59.84|62.41|59.61|0
1758892800000|2025-09-26 13:20:00|62.51|59.71|62.56|59.76|62.58|59.78|62.41|59.61|0
1758893100000|2025-09-26 13:25:00|62.58|59.78|62.52|59.72|62.58|59.78|62.5|59.7|0
1758893400000|2025-09-26 13:30:00|63.04|60.24|61.79|58.99|63.25|60.45|61.64|58.84|0
1758893700000|2025-09-26 13:35:00|61.81|59.01|61.62|58.82|61.93|59.13|61.48|58.68|0
1758894000000|2025-09-26 13:40:00|61.58|58.78|61.62|58.82|61.76|58.96|61.11|58.31|0
1758894300000|2025-09-26 13:45:00|61.68|58.88|61.13|58.33|61.98|59.18|60.94|58.14|0
1758894600000|2025-09-26 13:50:00|61.11|58.31|61.44|58.64|61.69|58.89|61.02|58.22|0
1758894900000|2025-09-26 13:55:00|61.42|58.62|61.11|58.31|61.66|58.86|61.1|58.3|0
1758895200000|2025-09-26 14:00:00|61.07|58.27|61.77|58.97|61.79|58.99|60.77|57.97|0
1758895500000|2025-09-26 14:05:00|61.78|58.98|62.78|59.98|63|60.2|61.71|58.91|0
1758895800000|2025-09-26 14:10:00|62.76|59.96|62.98|60.18|63.32|60.52|62.53|59.73|0
1758896100000|2025-09-26 14:15:00|63.02|60.22|63.07|60.27|63.47|60.67|62.91|60.11|0
1758896400000|2025-09-26 14:20:00|63.09|60.29|63.59|60.79|63.64|60.84|63.01|60.21|0
1758896700000|2025-09-26 14:25:00|63.57|60.77|63.66|60.86|64.47|61.67|63.57|60.77|0
1758897000000|2025-09-26 14:30:00|63.79|60.99|63.92|61.12|64.04|61.24|63.68|60.88|0
1758897300000|2025-09-26 14:35:00|63.93|61.13|62.88|60.08|64.04|61.24|62.81|60.01|0
1758897600000|2025-09-26 14:40:00|62.91|60.11|62.8|60|62.97|60.17|62.44|59.64|0
1758897900000|2025-09-26 14:45:00|62.78|59.98|63.8|61|63.8|61|62.61|59.81|0
1758898200000|2025-09-26 14:50:00|63.78|60.98|63.44|60.64|63.97|61.17|63.34|60.54|0
1758898500000|2025-09-26 14:55:00|63.46|60.66|63.71|60.91|63.76|60.96|63.17|60.37|0
1758898800000|2025-09-26 15:00:00|63.69|60.89|63.47|60.67|63.85|61.05|63.27|60.47|0
1758899100000|2025-09-26 15:05:00|63.49|60.69|63.33|60.53|63.67|60.87|63.25|60.45|0
1758899400000|2025-09-26 15:10:00|63.29|60.49|63.56|60.76|63.62|60.82|63.19|60.39|0
1758899700000|2025-09-26 15:15:00|63.58|60.78|62.72|59.92|63.8|61|62.72|59.92|0
1758900000000|2025-09-26 15:20:00|62.7|59.9|62.92|60.12|63.27|60.47|62.66|59.86|0
1758900300000|2025-09-26 15:25:00|62.94|60.14|62.19|59.39|62.97|60.17|62.13|59.33|0
1758900600000|2025-09-26 15:30:00|62.15|59.35|62.34|59.54|62.47|59.67|62.06|59.26|0
1758900900000|2025-09-26 15:35:00|62.36|59.56|62.84|60.04|62.88|60.08|62.21|59.41|0
1758901200000|2025-09-26 15:40:00|62.82|60.02|62.46|59.66|62.88|60.08|62.4|59.6|0
1758901500000|2025-09-26 15:45:00|62.44|59.64|62.37|59.57|62.69|59.89|62.36|59.56|0
1758901800000|2025-09-26 15:50:00|62.39|59.59|62.82|60.02|63.01|60.21|62.37|59.57|0
1758902100000|2025-09-26 15:55:00|62.8|60|63.28|60.48|63.32|60.52|62.65|59.85|0
1758902400000|2025-09-26 16:00:00|63.26|60.46|63.24|60.44|63.43|60.63|63.15|60.35|0
1758902700000|2025-09-26 16:05:00|63.21|60.41|63.17|60.37|63.32|60.52|62.96|60.16|0
1758903000000|2025-09-26 16:10:00|63.16|60.36|62.91|60.11|63.3|60.5|62.87|60.07|0
1758903300000|2025-09-26 16:15:00|62.89|60.09|62.48|59.68|62.95|60.15|62.48|59.68|0
1758903600000|2025-09-26 16:20:00|62.49|59.69|61.53|58.73|62.49|59.69|61.53|58.73|0
1758903900000|2025-09-26 16:25:00|61.51|58.71|61.5|58.7|61.65|58.85|61.32|58.52|0
1758904200000|2025-09-26 16:30:00|61.52|58.72|61.53|58.73|61.73|58.93|61.3|58.5|0
1758904500000|2025-09-26 16:35:00|61.54|58.74|61.38|58.58|61.61|58.81|61.34|58.54|0
1758904800000|2025-09-26 16:40:00|61.37|58.57|61.15|58.35|61.52|58.72|61.08|58.28|0
1758905100000|2025-09-26 16:45:00|61.13|58.33|61.14|58.34|61.34|58.54|61.06|58.26|0
1758905400000|2025-09-26 16:50:00|61.16|58.36|61.04|58.24|61.25|58.45|60.91|58.11|0
1758905700000|2025-09-26 16:55:00|61.02|58.22|60.71|57.91|61.12|58.32|60.65|57.85|0
1758906000000|2025-09-26 17:00:00|60.74|57.94|60.75|57.95|60.79|57.99|60.57|57.77|0
1758906300000|2025-09-26 17:05:00|60.73|57.93|60.68|57.88|60.79|57.99|60.57|57.77|0
1758906600000|2025-09-26 17:10:00|60.71|57.91|60.49|57.69|60.71|57.91|60.47|57.67|0
1758906900000|2025-09-26 17:15:00|60.47|57.67|60.57|57.77|60.66|57.86|60.44|57.64|0
1758907200000|2025-09-26 17:20:00|60.54|57.74|60.5|57.7|60.75|57.95|60.5|57.7|0
1758907500000|2025-09-26 17:25:00|60.53|57.73|60.47|57.67|60.53|57.73|60.34|57.54|0
1758907800000|2025-09-26 17:30:00|60.45|57.65|60.47|57.67|60.57|57.77|60.4|57.6|0
1758908100000|2025-09-26 17:35:00|60.49|57.69|60.49|57.69|60.56|57.76|60.34|57.54|0
1758908400000|2025-09-26 17:40:00|60.51|57.71|60.49|57.69|60.62|57.82|60.39|57.59|0
1758908700000|2025-09-26 17:45:00|60.5|57.7|60.61|57.81|60.65|57.85|60.41|57.61|0
1758909000000|2025-09-26 17:50:00|60.63|57.83|60.95|58.15|60.96|58.16|60.61|57.81|0
1758909300000|2025-09-26 17:55:00|60.93|58.13|60.65|57.85|61.12|58.32|60.65|57.85|0
1758909600000|2025-09-26 18:00:00|60.67|57.87|60.58|57.78|60.73|57.93|60.46|57.66|0
1758909900000|2025-09-26 18:05:00|60.56|57.76|60.94|58.14|60.94|58.14|60.55|57.75|0
1758910200000|2025-09-26 18:10:00|60.96|58.16|60.89|58.09|61.02|58.22|60.71|57.91|0
1758910500000|2025-09-26 18:15:00|60.87|58.07|60.65|57.85|60.87|58.07|60.56|57.76|0
1758910800000|2025-09-26 18:20:00|60.63|57.83|60.44|57.64|60.79|57.99|60.44|57.64|0
1758911100000|2025-09-26 18:25:00|60.42|57.62|60.47|57.67|60.54|57.74|60.28|57.48|0
1758911400000|2025-09-26 18:30:00|60.45|57.65|60.45|57.65|60.52|57.72|60.37|57.57|0
1758911700000|2025-09-26 18:35:00|60.47|57.67|60.37|57.57|60.49|57.69|60.31|57.51|0
1758912000000|2025-09-26 18:40:00|60.36|57.56|60.32|57.52|60.39|57.59|60.24|57.44|0
1758912300000|2025-09-26 18:45:00|60.31|57.51|60.44|57.64|60.74|57.94|60.26|57.46|0
1758912600000|2025-09-26 18:50:00|60.46|57.66|60.49|57.69|60.59|57.79|60.37|57.57|0
1758912900000|2025-09-26 18:55:00|60.48|57.68|60.44|57.64|60.54|57.74|60.39|57.59|0
1758913200000|2025-09-26 19:00:00|60.47|57.67|60.39|57.59|60.57|57.77|60.36|57.56|0
1758913500000|2025-09-26 19:05:00|60.37|57.57|60.57|57.77|60.58|57.78|60.33|57.53|0
1758913800000|2025-09-26 19:10:00|60.59|57.79|60.65|57.85|60.66|57.86|60.48|57.68|0
1758914100000|2025-09-26 19:15:00|60.67|57.87|60.54|57.74|60.81|58.01|60.49|57.69|0
1758914400000|2025-09-26 19:20:00|60.56|57.76|60.47|57.67|60.61|57.81|60.43|57.63|0
1758914700000|2025-09-26 19:25:00|60.45|57.65|60.53|57.73|60.58|57.78|60.42|57.62|0
1758915000000|2025-09-26 19:30:00|60.55|57.75|60.73|57.93|60.77|57.97|60.52|57.72|0
1758915300000|2025-09-26 19:35:00|60.71|57.91|60.58|57.78|60.75|57.95|60.53|57.73|0
1758915600000|2025-09-26 19:40:00|60.6|57.8|60.62|57.82|60.69|57.89|60.53|57.73|0
1758915900000|2025-09-26 19:45:00|60.64|57.84|60.29|57.49|60.65|57.85|60.29|57.49|0
1758916200000|2025-09-26 19:50:00|60.25|57.45|60.1|57.3|60.67|57.87|60.07|57.27|0
1758916500000|2025-09-26 19:55:00|60.07|57.27|60.01|57.21|60.3|57.5|59.89|57.09|0
1758916800000|2025-09-26 20:00:00|59.96|57.16|59.8|57|60.03|57.23|59.78|56.98|0
1758917100000|2025-09-26 20:05:00|59.78|56.98|59.71|56.91|59.89|57.09|59.68|56.88|0
1758917400000|2025-09-26 20:10:00|59.73|56.93|59.56|56.76|59.78|56.98|59.51|56.71|0
1759105200000|2025-09-29 00:20:00|58.83|56.03|58.8|56|58.83|56.03|58.8|56|0
1759105500000|2025-09-29 00:25:00|58.82|56.02|58.82|56.02|58.88|56.08|58.76|55.96|0
1759105800000|2025-09-29 00:30:00|58.9|56.1|58.95|56.15|58.97|56.17|58.84|56.04|0
1759106100000|2025-09-29 00:35:00|58.96|56.16|58.8|56|58.96|56.16|58.73|55.93|0
1759106400000|2025-09-29 00:40:00|58.82|56.02|58.63|55.83|58.84|56.04|58.62|55.82|0
1759106700000|2025-09-29 00:45:00|58.61|55.81|58.64|55.84|58.68|55.88|58.61|55.81|0
1759107000000|2025-09-29 00:50:00|58.63|55.83|58.65|55.85|58.7|55.9|58.62|55.82|0
1759107300000|2025-09-29 00:55:00|58.67|55.87|58.74|55.94|58.76|55.96|58.65|55.85|0
1759107600000|2025-09-29 01:00:00|58.73|55.93|58.98|56.18|59.01|56.21|58.72|55.92|0
1759107900000|2025-09-29 01:05:00|58.96|56.16|58.97|56.17|59.07|56.27|58.94|56.14|0
1759108200000|2025-09-29 01:10:00|59|56.2|58.89|56.09|59.02|56.22|58.82|56.02|0
1759108500000|2025-09-29 01:15:00|58.88|56.08|58.84|56.04|58.91|56.11|58.8|56|0
1759108800000|2025-09-29 01:20:00|58.86|56.06|58.85|56.05|58.88|56.08|58.78|55.98|0
1759109100000|2025-09-29 01:25:00|58.83|56.03|58.81|56.01|58.87|56.07|58.79|55.99|0
1759109400000|2025-09-29 01:30:00|58.8|56|58.87|56.07|58.91|56.11|58.75|55.95|0
1759109700000|2025-09-29 01:35:00|58.86|56.06|58.81|56.01|58.92|56.12|58.78|55.98|0
1759110000000|2025-09-29 01:40:00|58.83|56.03|58.85|56.05|58.9|56.1|58.76|55.96|0
1759110300000|2025-09-29 01:45:00|58.87|56.07|58.67|55.87|58.87|56.07|58.67|55.87|0
1759110600000|2025-09-29 01:50:00|58.69|55.89|58.71|55.91|58.73|55.93|58.64|55.84|0
1759110900000|2025-09-29 01:55:00|58.75|55.95|58.74|55.94|58.78|55.98|58.64|55.84|0
1759111200000|2025-09-29 02:00:00|58.76|55.96|58.8|56|58.81|56.01|58.7|55.9|0
1759111500000|2025-09-29 02:05:00|58.77|55.97|58.72|55.92|58.81|56.01|58.7|55.9|0
1759111800000|2025-09-29 02:10:00|58.71|55.91|58.74|55.94|58.77|55.97|58.7|55.9|0
1759112100000|2025-09-29 02:15:00|58.71|55.91|58.62|55.82|58.74|55.94|58.62|55.82|0
1759112400000|2025-09-29 02:20:00|58.63|55.83|58.63|55.83|58.67|55.87|58.58|55.78|0
1759112700000|2025-09-29 02:25:00|58.61|55.81|58.7|55.9|58.7|55.9|58.59|55.79|0
1759113000000|2025-09-29 02:30:00|58.68|55.88|58.52|55.72|58.68|55.88|58.52|55.72|0
1759113300000|2025-09-29 02:35:00|58.53|55.73|58.63|55.83|58.67|55.87|58.52|55.72|0
1759113600000|2025-09-29 02:40:00|58.61|55.81|58.63|55.83|58.66|55.86|58.59|55.79|0
1759113900000|2025-09-29 02:45:00|58.62|55.82|58.58|55.78|58.63|55.83|58.56|55.76|0
1759114200000|2025-09-29 02:50:00|58.56|55.76|58.59|55.79|58.62|55.82|58.56|55.76|0
1759114500000|2025-09-29 02:55:00|58.57|55.77|58.45|55.65|58.58|55.78|58.45|55.65|0
1759114800000|2025-09-29 03:00:00|58.47|55.67|58.61|55.81|58.61|55.81|58.47|55.67|0
1759115100000|2025-09-29 03:05:00|58.57|55.77|58.54|55.74|58.61|55.81|58.54|55.74|0
1759115400000|2025-09-29 03:10:00|58.53|55.73|58.53|55.73|58.59|55.79|58.5|55.7|0
1759115700000|2025-09-29 03:15:00|58.52|55.72|58.54|55.74|58.59|55.79|58.51|55.71|0
1759116000000|2025-09-29 03:20:00|58.56|55.76|58.56|55.76|58.6|55.8|58.48|55.68|0
1759116300000|2025-09-29 03:25:00|58.53|55.73|58.46|55.66|58.53|55.73|58.46|55.66|0
1759116600000|2025-09-29 03:30:00|58.43|55.63|58.39|55.59|58.45|55.65|58.37|55.57|0
1759116900000|2025-09-29 03:35:00|58.4|55.6|58.32|55.52|58.41|55.61|58.3|55.5|0
1759117200000|2025-09-29 03:40:00|58.33|55.53|58.4|55.6|58.42|55.62|58.33|55.53|0
1759117500000|2025-09-29 03:45:00|58.42|55.62|58.43|55.63|58.46|55.66|58.4|55.6|0
1759117800000|2025-09-29 03:50:00|58.45|55.65|58.41|55.61|58.45|55.65|58.39|55.59|0
1759118100000|2025-09-29 03:55:00|58.43|55.63|58.43|55.63|58.44|55.64|58.35|55.55|0
1759118400000|2025-09-29 04:00:00|58.44|55.64|58.42|55.62|58.46|55.66|58.38|55.58|0
1759118700000|2025-09-29 04:05:00|58.4|55.6|58.39|55.59|58.4|55.6|58.37|55.57|0
1759119000000|2025-09-29 04:10:00|58.37|55.57|58.34|55.54|58.42|55.62|58.34|55.54|0
1759119300000|2025-09-29 04:15:00|58.36|55.56|58.31|55.51|58.36|55.56|58.27|55.47|0
1759119600000|2025-09-29 04:20:00|58.3|55.5|58.3|55.5|58.34|55.54|58.28|55.48|0
1759119900000|2025-09-29 04:25:00|58.28|55.48|58.15|55.35|58.31|55.51|58.14|55.34|0
1759120200000|2025-09-29 04:30:00|58.16|55.36|58.16|55.36|58.18|55.38|58.13|55.33|0
1759120500000|2025-09-29 04:35:00|58.17|55.37|58.17|55.37|58.18|55.38|58.13|55.33|0
1759120800000|2025-09-29 04:40:00|58.15|55.35|58.14|55.34|58.19|55.39|58.14|55.34|0
1759121100000|2025-09-29 04:45:00|58.15|55.35|58.2|55.4|58.2|55.4|58.14|55.34|0
1759121400000|2025-09-29 04:50:00|58.22|55.42|58.2|55.4|58.24|55.44|58.19|55.39|0
1759121700000|2025-09-29 04:55:00|58.22|55.42|58.22|55.42|58.25|55.45|58.2|55.4|0
1759122000000|2025-09-29 05:00:00|58.2|55.4|58.14|55.34|58.2|55.4|58.11|55.31|0
1759122300000|2025-09-29 05:05:00|58.16|55.36|58.38|55.58|58.4|55.6|58.14|55.34|0
1759122600000|2025-09-29 05:10:00|58.39|55.59|58.32|55.52|58.4|55.6|58.32|55.52|0
1759122900000|2025-09-29 05:15:00|58.34|55.54|58.25|55.45|58.36|55.56|58.21|55.41|0
1759123200000|2025-09-29 05:20:00|58.23|55.43|58.12|55.32|58.24|55.44|58.09|55.29|0
1759123500000|2025-09-29 05:25:00|58.14|55.34|58.13|55.33|58.15|55.35|58.1|55.3|0
1759123800000|2025-09-29 05:30:00|58.12|55.32|58.12|55.32|58.16|55.36|58.11|55.31|0
1759124100000|2025-09-29 05:35:00|58.14|55.34|58.18|55.38|58.18|55.38|58.08|55.28|0
1759124400000|2025-09-29 05:40:00|58.2|55.4|58.26|55.46|58.26|55.46|58.14|55.34|0
1759124700000|2025-09-29 05:45:00|58.24|55.44|58.4|55.6|58.43|55.63|58.24|55.44|0
1759125000000|2025-09-29 05:50:00|58.41|55.61|58.32|55.52|58.41|55.61|58.28|55.48|0
1759125300000|2025-09-29 05:55:00|58.3|55.5|58.24|55.44|58.31|55.51|58.21|55.41|0
1759125600000|2025-09-29 06:00:00|58.25|55.45|58.43|55.63|58.47|55.67|58.24|55.44|0
1759125900000|2025-09-29 06:05:00|58.58|55.78|58.47|55.67|58.59|55.79|58.42|55.62|0
1759126200000|2025-09-29 06:10:00|58.45|55.65|58.22|55.42|58.5|55.7|58.22|55.42|0
1759126500000|2025-09-29 06:15:00|58.23|55.43|58.12|55.32|58.25|55.45|58.12|55.32|0
1759126800000|2025-09-29 06:20:00|58.1|55.3|58.06|55.26|58.14|55.34|58|55.2|0
1759127100000|2025-09-29 06:25:00|58.08|55.28|58.07|55.27|58.1|55.3|58.02|55.22|0
1759127400000|2025-09-29 06:30:00|58.06|55.26|58.01|55.21|58.12|55.32|57.98|55.18|0
1759127700000|2025-09-29 06:35:00|58|55.2|58|55.2|58.04|55.24|57.89|55.09|0
1759128000000|2025-09-29 06:40:00|58.02|55.22|57.9|55.1|58.02|55.22|57.89|55.09|0
1759128300000|2025-09-29 06:45:00|57.89|55.09|57.76|54.96|57.89|55.09|57.68|54.88|0
1759128600000|2025-09-29 06:50:00|57.82|55.02|57.72|54.92|57.86|55.06|57.7|54.9|0
1759128900000|2025-09-29 06:55:00|57.7|54.9|57.93|55.13|57.93|55.13|57.7|54.9|0
1759129200000|2025-09-29 07:00:00|57.98|55.18|58.11|55.31|58.18|55.38|57.87|55.07|0
1759129500000|2025-09-29 07:05:00|58.12|55.32|58.32|55.52|58.37|55.57|58.02|55.22|0
1759129800000|2025-09-29 07:10:00|58.33|55.53|58.2|55.4|58.35|55.55|58.13|55.33|0
1759130100000|2025-09-29 07:15:00|58.18|55.38|58.19|55.39|58.29|55.49|58.14|55.34|0
1759130400000|2025-09-29 07:20:00|58.18|55.38|57.83|55.03|58.23|55.43|57.82|55.02|0
1759130700000|2025-09-29 07:25:00|57.84|55.04|57.84|55.04|57.88|55.08|57.82|55.02|0
1759131000000|2025-09-29 07:30:00|57.82|55.02|57.84|55.04|57.91|55.11|57.82|55.02|0
1759131300000|2025-09-29 07:35:00|57.83|55.03|57.64|54.84|57.87|55.07|57.58|54.78|0
1759131600000|2025-09-29 07:40:00|57.66|54.86|57.68|54.88|57.7|54.9|57.6|54.8|0
1759131900000|2025-09-29 07:45:00|57.7|54.9|57.72|54.92|57.82|55.02|57.64|54.84|0
1759132200000|2025-09-29 07:50:00|57.7|54.9|57.74|54.94|57.78|54.98|57.67|54.87|0
1759132500000|2025-09-29 07:55:00|57.72|54.92|57.82|55.02|57.85|55.05|57.72|54.92|0
1759132800000|2025-09-29 08:00:00|57.85|55.05|57.66|54.86|57.85|55.05|57.62|54.82|0
1759133100000|2025-09-29 08:05:00|57.68|54.88|57.67|54.87|57.75|54.95|57.54|54.74|0
1759133400000|2025-09-29 08:10:00|57.65|54.85|57.65|54.85|57.7|54.9|57.61|54.81|0
1759133700000|2025-09-29 08:15:00|57.62|54.82|57.71|54.91|57.79|54.99|57.62|54.82|0
1759134000000|2025-09-29 08:20:00|57.79|54.99|57.72|54.92|57.79|54.99|57.68|54.88|0
1759134300000|2025-09-29 08:25:00|57.74|54.94|57.69|54.89|57.78|54.98|57.65|54.85|0
1759134600000|2025-09-29 08:30:00|57.74|54.94|57.75|54.95|57.79|54.99|57.71|54.91|0
1759134900000|2025-09-29 08:35:00|57.74|54.94|57.61|54.81|57.8|55|57.61|54.81|0
1759135200000|2025-09-29 08:40:00|57.59|54.79|57.57|54.77|57.68|54.88|57.55|54.75|0
1759135500000|2025-09-29 08:45:00|57.59|54.79|57.47|54.67|57.61|54.81|57.34|54.54|0
1759135800000|2025-09-29 08:50:00|57.45|54.65|57.53|54.73|57.53|54.73|57.45|54.65|0
1759136100000|2025-09-29 08:55:00|57.51|54.71|57.44|54.64|57.55|54.75|57.41|54.61|0
1759136400000|2025-09-29 09:00:00|57.42|54.62|57.46|54.66|57.5|54.7|57.4|54.6|0
1759136700000|2025-09-29 09:05:00|57.51|54.71|57.48|54.68|57.53|54.73|57.4|54.6|0
1759137000000|2025-09-29 09:10:00|57.47|54.67|57.57|54.77|57.6|54.8|57.46|54.66|0
1759137300000|2025-09-29 09:15:00|57.55|54.75|57.67|54.87|57.67|54.87|57.53|54.73|0
1759137600000|2025-09-29 09:20:00|57.68|54.88|57.64|54.84|57.69|54.89|57.63|54.83|0
1759137900000|2025-09-29 09:25:00|57.63|54.83|57.49|54.69|57.65|54.85|57.4|54.6|0
1759138200000|2025-09-29 09:30:00|57.51|54.71|57.68|54.88|57.71|54.91|57.49|54.69|0
1759138500000|2025-09-29 09:35:00|57.67|54.87|57.58|54.78|57.69|54.89|57.58|54.78|0
1759138800000|2025-09-29 09:40:00|57.56|54.76|57.54|54.74|57.59|54.79|57.49|54.69|0
1759139100000|2025-09-29 09:45:00|57.52|54.72|57.71|54.91|57.75|54.95|57.52|54.72|0
1759139400000|2025-09-29 09:50:00|57.69|54.89|57.73|54.93|57.74|54.94|57.64|54.84|0
1759139700000|2025-09-29 09:55:00|57.71|54.91|57.81|55.01|57.83|55.03|57.69|54.89|0
1759140000000|2025-09-29 10:00:00|57.8|55|57.8|55|57.93|55.13|57.74|54.94|0
1759140300000|2025-09-29 10:05:00|57.78|54.98|57.73|54.93|57.82|55.02|57.68|54.88|0
1759140600000|2025-09-29 10:10:00|57.71|54.91|57.53|54.73|57.76|54.96|57.53|54.73|0
1759140900000|2025-09-29 10:15:00|57.55|54.75|57.51|54.71|57.58|54.78|57.46|54.66|0
1759141200000|2025-09-29 10:20:00|57.49|54.69|57.22|54.42|57.51|54.71|57.2|54.4|0
1759141500000|2025-09-29 10:25:00|57.24|54.44|57.23|54.43|57.29|54.49|57.21|54.41|0
1759141800000|2025-09-29 10:30:00|57.22|54.42|57.46|54.66|57.46|54.66|57.21|54.41|0
1759142100000|2025-09-29 10:35:00|57.44|54.64|57.52|54.72|57.54|54.74|57.38|54.58|0
1759142400000|2025-09-29 10:40:00|57.54|54.74|57.47|54.67|57.55|54.75|57.47|54.67|0
1759142700000|2025-09-29 10:45:00|57.49|54.69|57.48|54.68|57.56|54.76|57.47|54.67|0
1759143000000|2025-09-29 10:50:00|57.45|54.65|57.5|54.7|57.57|54.77|57.45|54.65|0
1759143300000|2025-09-29 10:55:00|57.51|54.71|57.46|54.66|57.55|54.75|57.46|54.66|0
1759143600000|2025-09-29 11:00:00|57.48|54.68|57.67|54.87|57.67|54.87|57.44|54.64|0
1759143900000|2025-09-29 11:05:00|57.65|54.85|57.75|54.95|57.78|54.98|57.64|54.84|0
1759144200000|2025-09-29 11:10:00|57.81|55.01|58.06|55.26|58.08|55.28|57.79|54.99|0
1759144500000|2025-09-29 11:15:00|58.08|55.28|57.97|55.17|58.1|55.3|57.94|55.14|0
1759144800000|2025-09-29 11:20:00|57.99|55.19|57.96|55.16|57.99|55.19|57.83|55.03|0
1759145100000|2025-09-29 11:25:00|57.97|55.17|58.11|55.31|58.13|55.33|57.95|55.15|0
1759145400000|2025-09-29 11:30:00|58.12|55.32|58.17|55.37|58.19|55.39|58.06|55.26|0
1759145700000|2025-09-29 11:35:00|58.15|55.35|58.15|55.35|58.22|55.42|58.05|55.25|0
1759146000000|2025-09-29 11:40:00|58.16|55.36|58.16|55.36|58.23|55.43|58.11|55.31|0
1759146300000|2025-09-29 11:45:00|58.15|55.35|58.2|55.4|58.3|55.5|58.15|55.35|0
1759146600000|2025-09-29 11:50:00|58.19|55.39|58|55.2|58.2|55.4|57.97|55.17|0
1759146900000|2025-09-29 11:55:00|58.01|55.21|57.85|55.05|58.02|55.22|57.85|55.05|0
1759147200000|2025-09-29 12:00:00|57.84|55.04|58.03|55.23|58.04|55.24|57.51|54.71|0
1759147500000|2025-09-29 12:05:00|58.04|55.24|57.91|55.11|58.12|55.32|57.87|55.07|0
1759147800000|2025-09-29 12:10:00|57.9|55.1|57.85|55.05|57.94|55.14|57.77|54.97|0
1759148100000|2025-09-29 12:15:00|57.86|55.06|57.83|55.03|57.9|55.1|57.78|54.98|0
1759148400000|2025-09-29 12:20:00|57.84|55.04|57.83|55.03|57.84|55.04|57.74|54.94|0
1759148700000|2025-09-29 12:25:00|57.81|55.01|57.86|55.06|57.88|55.08|57.76|54.96|0
1759149000000|2025-09-29 12:30:00|57.88|55.08|57.78|54.98|57.91|55.11|57.77|54.97|0
1759149300000|2025-09-29 12:35:00|57.79|54.99|57.76|54.96|57.87|55.07|57.76|54.96|0
1759149600000|2025-09-29 12:40:00|57.78|54.98|57.77|54.97|57.83|55.03|57.71|54.91|0
1759149900000|2025-09-29 12:45:00|57.78|54.98|57.57|54.77|57.78|54.98|57.53|54.73|0
1759150200000|2025-09-29 12:50:00|57.59|54.79|57.56|54.76|57.63|54.83|57.52|54.72|0
1759150500000|2025-09-29 12:55:00|57.54|54.74|57.52|54.72|57.63|54.83|57.44|54.64|0
1759150800000|2025-09-29 13:00:00|57.51|54.71|57.55|54.75|57.56|54.76|57.31|54.51|0
1759151100000|2025-09-29 13:05:00|57.56|54.76|57.61|54.81|57.62|54.82|57.47|54.67|0
1759151400000|2025-09-29 13:10:00|57.59|54.79|57.57|54.77|57.66|54.86|57.54|54.74|0
1759151700000|2025-09-29 13:15:00|57.59|54.79|57.59|54.79|57.65|54.85|57.56|54.76|0
1759152000000|2025-09-29 13:20:00|57.6|54.8|57.61|54.81|57.67|54.87|57.56|54.76|0
1759152300000|2025-09-29 13:25:00|57.62|54.82|57.48|54.68|57.64|54.84|57.48|54.68|0
1759152600000|2025-09-29 13:30:00|58.24|55.44|58.17|55.37|58.46|55.66|57.86|55.06|0
1759152900000|2025-09-29 13:35:00|58.2|55.4|58.53|55.73|58.63|55.83|58.11|55.31|0
1759153200000|2025-09-29 13:40:00|58.55|55.75|58.38|55.58|58.9|56.1|58.36|55.56|0
1759153500000|2025-09-29 13:45:00|58.36|55.56|58.53|55.73|58.67|55.87|58.26|55.46|0
1759153800000|2025-09-29 13:50:00|58.6|55.8|58.75|55.95|58.92|56.12|58.55|55.75|0
1759154100000|2025-09-29 13:55:00|58.73|55.93|58.84|56.04|59.01|56.21|58.66|55.86|0
1759154400000|2025-09-29 14:00:00|58.77|55.97|59.22|56.42|59.22|56.42|58.69|55.89|0
1759154700000|2025-09-29 14:05:00|59.25|56.45|58.57|55.77|59.3|56.5|58.55|55.75|0
1759155000000|2025-09-29 14:10:00|58.59|55.79|59.2|56.4|59.29|56.49|58.57|55.77|0
1759155300000|2025-09-29 14:15:00|59.18|56.38|59.42|56.62|59.42|56.62|59.04|56.24|0
1759155600000|2025-09-29 14:20:00|59.4|56.6|58.96|56.16|59.56|56.76|58.86|56.06|0
1759155900000|2025-09-29 14:25:00|59|56.2|59.15|56.35|59.18|56.38|58.9|56.1|0
1759156200000|2025-09-29 14:30:00|59.19|56.39|59.09|56.29|59.29|56.49|59.04|56.24|0
1759156500000|2025-09-29 14:35:00|59.08|56.28|59.07|56.27|59.23|56.43|59|56.2|0
1759156800000|2025-09-29 14:40:00|59.05|56.25|58.87|56.07|59.09|56.29|58.82|56.02|0
1759157100000|2025-09-29 14:45:00|58.91|56.11|58.88|56.08|59.04|56.24|58.76|55.96|0
1759157400000|2025-09-29 14:50:00|58.86|56.06|59.06|56.26|59.1|56.3|58.79|55.99|0
1759157700000|2025-09-29 14:55:00|59.01|56.21|59.2|56.4|59.38|56.58|59.01|56.21|0
1759158000000|2025-09-29 15:00:00|59.18|56.38|59.21|56.41|59.25|56.45|59.09|56.29|0
1759158300000|2025-09-29 15:05:00|59.23|56.43|59.37|56.57|59.39|56.59|59.15|56.35|0
1759158600000|2025-09-29 15:10:00|59.35|56.55|59.79|56.99|59.79|56.99|59.32|56.52|0
1759158900000|2025-09-29 15:15:00|59.84|57.04|59.78|56.98|60.15|57.35|59.71|56.91|0
1759159200000|2025-09-29 15:20:00|59.8|57|59.53|56.73|59.87|57.07|59.31|56.51|0
1759159500000|2025-09-29 15:25:00|59.51|56.71|59.61|56.81|59.68|56.88|59.39|56.59|0
1759159800000|2025-09-29 15:30:00|59.65|56.85|59.83|57.03|59.88|57.08|59.55|56.75|0
1759160100000|2025-09-29 15:35:00|59.84|57.04|59.86|57.06|60.11|57.31|59.79|56.99|0
1759160400000|2025-09-29 15:40:00|59.84|57.04|59.68|56.88|59.93|57.13|59.68|56.88|0
1759160700000|2025-09-29 15:45:00|59.69|56.89|59.88|57.08|59.94|57.14|59.64|56.84|0
1759161000000|2025-09-29 15:50:00|59.9|57.1|60.08|57.28|60.34|57.54|59.88|57.08|0
1759161300000|2025-09-29 15:55:00|60.04|57.24|59.98|57.18|60.21|57.41|59.96|57.16|0
1759161600000|2025-09-29 16:00:00|59.96|57.16|60.09|57.29|60.15|57.35|59.81|57.01|0
1759161900000|2025-09-29 16:05:00|60.08|57.28|60.02|57.22|60.2|57.4|59.99|57.19|0
1759162200000|2025-09-29 16:10:00|60|57.2|59.65|56.85|60|57.2|59.57|56.77|0
1759162500000|2025-09-29 16:15:00|59.63|56.83|59.83|57.03|60.12|57.32|59.57|56.77|0
1759162800000|2025-09-29 16:20:00|59.81|57.01|59.7|56.9|59.94|57.14|59.64|56.84|0
1759163100000|2025-09-29 16:25:00|59.68|56.88|59.74|56.94|59.83|57.03|59.64|56.84|0
1759163400000|2025-09-29 16:30:00|59.72|56.92|59.65|56.85|59.82|57.02|59.59|56.79|0
1759163700000|2025-09-29 16:35:00|59.66|56.86|59.84|57.04|59.89|57.09|59.66|56.86|0
1759164000000|2025-09-29 16:40:00|59.83|57.03|59.99|57.19|60.02|57.22|59.71|56.91|0
1759164300000|2025-09-29 16:45:00|59.97|57.17|59.93|57.13|60.08|57.28|59.93|57.13|0
1759164600000|2025-09-29 16:50:00|59.95|57.15|60.11|57.31|60.17|57.37|59.9|57.1|0
1759164900000|2025-09-29 16:55:00|60.12|57.32|60.06|57.26|60.2|57.4|60.05|57.25|0
1759165200000|2025-09-29 17:00:00|60.05|57.25|60.43|57.63|60.58|57.78|60.02|57.22|0
1759165500000|2025-09-29 17:05:00|60.41|57.61|60.31|57.51|60.44|57.64|60.24|57.44|0
1759165800000|2025-09-29 17:10:00|60.29|57.49|60.44|57.64|60.47|57.67|60.26|57.46|0
1759166100000|2025-09-29 17:15:00|60.46|57.66|60.25|57.45|60.61|57.81|60.18|57.38|0
1759166400000|2025-09-29 17:20:00|60.27|57.47|60.48|57.68|60.52|57.72|60.27|57.47|0
1759166700000|2025-09-29 17:25:00|60.46|57.66|60.49|57.69|60.53|57.73|60.34|57.54|0
1759167000000|2025-09-29 17:30:00|60.47|57.67|60.57|57.77|60.8|58|60.43|57.63|0
1759167300000|2025-09-29 17:35:00|60.59|57.79|60.53|57.73|60.61|57.81|60.46|57.66|0
1759167600000|2025-09-29 17:40:00|60.51|57.71|60.41|57.61|60.53|57.73|60.35|57.55|0
1759167900000|2025-09-29 17:45:00|60.44|57.64|60.41|57.61|60.48|57.68|60.31|57.51|0
1759168200000|2025-09-29 17:50:00|60.39|57.59|60.14|57.34|60.42|57.62|60.06|57.26|0
1759168500000|2025-09-29 17:55:00|60.11|57.31|60.16|57.36|60.24|57.44|60.09|57.29|0
1759168800000|2025-09-29 18:00:00|60.15|57.35|60.06|57.26|60.23|57.43|60.02|57.22|0
1759169100000|2025-09-29 18:05:00|60.07|57.27|60.1|57.3|60.12|57.32|59.98|57.18|0
1759169400000|2025-09-29 18:10:00|60.07|57.27|59.95|57.15|60.17|57.37|59.89|57.09|0
1759169700000|2025-09-29 18:15:00|59.93|57.13|59.78|56.98|60.02|57.22|59.78|56.98|0
1759170000000|2025-09-29 18:20:00|59.74|56.94|59.66|56.86|59.83|57.03|59.66|56.86|0
1759170300000|2025-09-29 18:25:00|59.67|56.87|59.59|56.79|59.7|56.9|59.55|56.75|0
1759170600000|2025-09-29 18:30:00|59.61|56.81|59.69|56.89|59.69|56.89|59.56|56.76|0
1759170900000|2025-09-29 18:35:00|59.67|56.87|59.81|57.01|59.86|57.06|59.65|56.85|0
1759171200000|2025-09-29 18:40:00|59.82|57.02|59.82|57.02|59.96|57.16|59.79|56.99|0
1759171500000|2025-09-29 18:45:00|59.8|57|59.72|56.92|59.82|57.02|59.68|56.88|0
1759171800000|2025-09-29 18:50:00|59.73|56.93|59.84|57.04|59.86|57.06|59.72|56.92|0
1759172100000|2025-09-29 18:55:00|59.86|57.06|59.84|57.04|59.95|57.15|59.81|57.01|0
1759172400000|2025-09-29 19:00:00|59.85|57.05|59.97|57.17|60.1|57.3|59.83|57.03|0
1759172700000|2025-09-29 19:05:00|59.95|57.15|60.33|57.53|60.37|57.57|59.92|57.12|0
1759173000000|2025-09-29 19:10:00|60.35|57.55|60.4|57.6|60.48|57.68|60.17|57.37|0
1759173300000|2025-09-29 19:15:00|60.42|57.62|60.47|57.67|60.85|58.05|60.4|57.6|0
1759173600000|2025-09-29 19:20:00|60.48|57.68|60.28|57.48|60.51|57.71|60.28|57.48|0
1759173900000|2025-09-29 19:25:00|60.3|57.5|60.31|57.51|60.37|57.57|60.15|57.35|0
1759174200000|2025-09-29 19:30:00|60.33|57.53|60.16|57.36|60.38|57.58|60.13|57.33|0
1759174500000|2025-09-29 19:35:00|60.14|57.34|60.02|57.22|60.2|57.4|59.99|57.19|0
1759174800000|2025-09-29 19:40:00|60|57.2|59.94|57.14|60.05|57.25|59.76|56.96|0
1759175100000|2025-09-29 19:45:00|59.92|57.12|59.79|56.99|59.94|57.14|59.68|56.88|0
1759175400000|2025-09-29 19:50:00|59.69|56.89|60.14|57.34|60.19|57.39|59.66|56.86|0
1759175700000|2025-09-29 19:55:00|60.09|57.29|59.75|56.95|60.24|57.44|59.75|56.95|0
1759176000000|2025-09-29 20:00:00|59.81|57.01|59.93|57.13|59.98|57.18|59.7|56.9|0
1759176300000|2025-09-29 20:05:00|59.95|57.15|59.95|57.15|60.07|57.27|59.91|57.11|0
1759176600000|2025-09-29 20:10:00|59.97|57.17|60.02|57.22|60.06|57.26|59.95|57.15|0
1759176900000|2025-09-29 20:15:00|60.04|57.24|60.09|57.29|60.1|57.3|59.98|57.18|0
1759177200000|2025-09-29 20:20:00|60.07|57.27|60.06|57.26|60.09|57.29|60.02|57.22|0
1759177500000|2025-09-29 20:25:00|60.04|57.24|60.04|57.24|60.06|57.26|59.99|57.19|0
1759177800000|2025-09-29 20:30:00|60.06|57.26|60.06|57.26|60.11|57.31|60.04|57.24|0
1759178100000|2025-09-29 20:35:00|60.08|57.28|60.1|57.3|60.15|57.35|60.06|57.26|0
1759178400000|2025-09-29 20:40:00|60.11|57.31|60.09|57.29|60.14|57.34|60.07|57.27|0
1759178700000|2025-09-29 20:45:00|60.11|57.31|60.31|57.51|60.43|57.63|60.07|57.27|0
1759179000000|2025-09-29 20:50:00|60.33|57.53|60.33|57.53|60.4|57.6|60.31|57.51|0
1759179300000|2025-09-29 20:55:00|60.53|57.33|60.44|57.24|60.57|57.37|60.42|57.22|0
1759179600000|2025-09-29 21:00:00|60.45|57.25|60.47|57.27|60.47|57.27|60.45|57.25|0
1759179900000|2025-09-29 21:05:00|60.5|57.3|60.5|57.3|60.5|57.3|60.5|57.3|0
1759180200000|2025-09-29 21:10:00|60.49|57.29|60.5|57.3|60.51|57.31|60.49|57.29|0
1759180500000|2025-09-29 21:15:00|60.52|57.32|60.5|57.3|60.52|57.32|60.48|57.28|0
1759180800000|2025-09-29 21:20:00|60.49|57.29|60.5|57.3|60.51|57.31|60.49|57.29|0
1759181100000|2025-09-29 21:25:00|60.49|57.29|60.46|57.26|60.5|57.3|60.46|57.26|0
1759181400000|2025-09-29 21:30:00|60.44|57.24|60.48|57.28|60.5|57.3|60.43|57.23|0
1759181700000|2025-09-29 21:35:00|60.46|57.26|60.51|57.31|60.53|57.33|60.46|57.26|0
1759182000000|2025-09-29 21:40:00|60.5|57.3|60.46|57.26|60.5|57.3|60.46|57.26|0
1759182300000|2025-09-29 21:45:00|60.49|57.29|60.49|57.29|60.54|57.34|60.47|57.27|0
1759182600000|2025-09-29 21:50:00|60.48|57.28|60.47|57.27|60.52|57.32|60.47|57.27|0
1759182900000|2025-09-29 21:55:00|60.48|57.28|60.49|57.29|60.49|57.29|60.48|57.28|0
1759183200000|2025-09-29 22:00:00|60.42|57.22|60.36|57.16|60.46|57.26|60.29|57.09|0
1759183500000|2025-09-29 22:05:00|60.35|57.15|60.41|57.21|60.41|57.21|60.28|57.08|0
1759183800000|2025-09-29 22:10:00|60.4|57.2|60.43|57.23|60.48|57.28|60.39|57.19|0
1759184100000|2025-09-29 22:15:00|60.47|57.27|60.48|57.28|60.54|57.34|60.44|57.24|0
1759184400000|2025-09-29 22:20:00|60.46|57.26|60.48|57.28|60.5|57.3|60.43|57.23|0
1759184700000|2025-09-29 22:25:00|60.5|57.3|60.5|57.3|60.53|57.33|60.46|57.26|0
1759185000000|2025-09-29 22:30:00|60.51|57.31|60.38|57.18|60.51|57.31|60.37|57.17|0
1759185300000|2025-09-29 22:35:00|60.4|57.2|60.38|57.18|60.4|57.2|60.36|57.16|0
1759185600000|2025-09-29 22:40:00|60.37|57.17|60.33|57.13|60.38|57.18|60.33|57.13|0
1759185900000|2025-09-29 22:45:00|60.32|57.12|60.21|57.01|60.32|57.12|60.2|57|0
1759186200000|2025-09-29 22:50:00|60.2|57|60.07|56.87|60.2|57|60.07|56.87|0
1759186500000|2025-09-29 22:55:00|60.08|56.88|60.08|56.88|60.1|56.9|60.05|56.85|0
1759186800000|2025-09-29 23:00:00|60.07|56.87|60.14|56.94|60.14|56.94|60.07|56.87|0
1759187100000|2025-09-29 23:05:00|60.16|56.96|60.14|56.94|60.21|57.01|60.14|56.94|0
1759187400000|2025-09-29 23:10:00|60.15|56.95|60.16|56.96|60.17|56.97|60.14|56.94|0
1759187700000|2025-09-29 23:15:00|60.17|56.97|60.16|56.96|60.17|56.97|60.12|56.92|0
1759188000000|2025-09-29 23:20:00|60.17|56.97|60.11|56.91|60.17|56.97|60.11|56.91|0
1759188300000|2025-09-29 23:25:00|60.09|56.89|60.11|56.91|60.13|56.93|60.07|56.87|0
1759188600000|2025-09-29 23:30:00|60.1|56.9|60.04|56.84|60.11|56.91|60.04|56.84|0
1759188900000|2025-09-29 23:35:00|60.03|56.83|60.02|56.82|60.04|56.84|59.98|56.78|0
1759189200000|2025-09-29 23:40:00|60.04|56.84|59.99|56.79|60.04|56.84|59.96|56.76|0
1759189500000|2025-09-29 23:45:00|60|56.8|59.98|56.78|60|56.8|59.96|56.76|0
1759189800000|2025-09-29 23:50:00|59.99|56.79|60.16|56.96|60.16|56.96|59.98|56.78|0
1759190100000|2025-09-29 23:55:00|60.18|56.98|60.21|57.01|60.23|57.03|60.16|56.96|0
1759190400000|2025-09-30 00:00:00|60.23|57.03|60.35|57.15|60.54|57.34|60.15|56.95|0
1759190700000|2025-09-30 00:05:00|60.34|57.14|60.46|57.26|60.47|57.27|60.3|57.1|0
1759191000000|2025-09-30 00:10:00|60.47|57.27|60.32|57.12|60.47|57.27|60.25|57.05|0
1759191300000|2025-09-30 00:15:00|60.31|57.11|60.04|57.24|60.34|57.4|59.93|57.08|0
1759191600000|2025-09-30 00:20:00|60.02|57.22|60.19|57.39|60.19|57.39|59.96|57.16|0
1759191900000|2025-09-30 00:25:00|60.14|57.34|60.1|57.3|60.19|57.39|60.06|57.26|0
1759192200000|2025-09-30 00:30:00|60.12|57.32|59.93|57.13|60.14|57.34|59.93|57.13|0
1759192500000|2025-09-30 00:35:00|59.98|57.18|59.9|57.1|59.98|57.18|59.85|57.05|0
1759192800000|2025-09-30 00:40:00|59.89|57.09|59.96|57.16|59.99|57.19|59.79|56.99|0
1759193100000|2025-09-30 00:45:00|59.97|57.17|59.67|56.87|59.99|57.19|59.67|56.87|0
1759193400000|2025-09-30 00:50:00|59.69|56.89|59.7|56.9|59.75|56.95|59.66|56.86|0
1759193700000|2025-09-30 00:55:00|59.66|56.86|59.59|56.79|59.67|56.87|59.57|56.77|0
1759194000000|2025-09-30 01:00:00|59.61|56.81|59.97|57.17|60.06|57.26|59.6|56.8|0
1759194300000|2025-09-30 01:05:00|59.98|57.18|60.03|57.23|60.2|57.4|59.96|57.16|0
1759194600000|2025-09-30 01:10:00|59.91|57.11|60.03|57.23|60.04|57.24|59.85|57.05|0
1759194900000|2025-09-30 01:15:00|60.01|57.21|60|57.2|60.11|57.31|59.97|57.17|0
1759195200000|2025-09-30 01:20:00|59.98|57.18|60.01|57.21|60.09|57.29|59.98|57.18|0
1759195500000|2025-09-30 01:25:00|59.99|57.19|59.87|57.07|59.99|57.19|59.82|57.02|0
1759195800000|2025-09-30 01:30:00|59.91|57.11|60.05|57.25|60.06|57.26|59.82|57.02|0
1759196100000|2025-09-30 01:35:00|60.07|57.27|59.97|57.17|60.07|57.27|59.87|57.07|0
1759196400000|2025-09-30 01:40:00|59.99|57.19|59.95|57.15|60.02|57.22|59.93|57.13|0
1759196700000|2025-09-30 01:45:00|59.96|57.16|60.08|57.28|60.08|57.28|59.95|57.15|0
1759197000000|2025-09-30 01:50:00|60.06|57.26|60.02|57.22|60.14|57.34|60.02|57.22|0
1759197300000|2025-09-30 01:55:00|60.04|57.24|60.2|57.4|60.27|57.47|60.01|57.21|0
1759197600000|2025-09-30 02:00:00|60.22|57.42|60.16|57.36|60.24|57.44|60.14|57.34|0
1759197900000|2025-09-30 02:05:00|60.17|57.37|60.09|57.29|60.2|57.4|60.09|57.29|0
1759198200000|2025-09-30 02:10:00|60.11|57.31|60.08|57.28|60.14|57.34|60.06|57.26|0
1759198500000|2025-09-30 02:15:00|60.06|57.26|60.1|57.3|60.16|57.36|60.02|57.22|0
1759198800000|2025-09-30 02:20:00|60.11|57.31|59.98|57.18|60.11|57.31|59.96|57.16|0
1759199100000|2025-09-30 02:25:00|59.99|57.19|60.01|57.21|60.03|57.23|59.96|57.16|0
1759199400000|2025-09-30 02:30:00|60.02|57.22|60.03|57.23|60.08|57.28|59.95|57.15|0
1759199700000|2025-09-30 02:35:00|60.01|57.21|59.9|57.1|60.04|57.24|59.88|57.08|0
1759200000000|2025-09-30 02:40:00|59.91|57.11|59.91|57.11|59.93|57.13|59.86|57.06|0
1759200300000|2025-09-30 02:45:00|59.92|57.12|59.89|57.09|59.97|57.17|59.87|57.07|0
1759200600000|2025-09-30 02:50:00|59.86|57.06|59.7|56.9|59.9|57.1|59.68|56.88|0
1759200900000|2025-09-30 02:55:00|59.69|56.89|59.48|56.68|59.71|56.91|59.47|56.67|0
1759201200000|2025-09-30 03:00:00|59.5|56.7|59.57|56.77|59.61|56.81|59.48|56.68|0
1759201500000|2025-09-30 03:05:00|59.55|56.75|59.67|56.87|59.71|56.91|59.55|56.75|0
1759201800000|2025-09-30 03:10:00|59.69|56.89|59.79|56.99|59.83|57.03|59.67|56.87|0
1759202100000|2025-09-30 03:15:00|59.8|57|59.82|57.02|59.84|57.04|59.77|56.97|0
1759202400000|2025-09-30 03:20:00|59.84|57.04|59.84|57.04|59.86|57.06|59.82|57.02|0
1759202700000|2025-09-30 03:25:00|59.85|57.05|59.59|56.79|59.86|57.06|59.59|56.79|0
1759203000000|2025-09-30 03:30:00|59.57|56.77|59.59|56.79|59.62|56.82|59.57|56.77|0
1759203300000|2025-09-30 03:35:00|59.6|56.8|59.56|56.76|59.68|56.88|59.55|56.75|0
1759203600000|2025-09-30 03:40:00|59.55|56.75|59.52|56.72|59.63|56.83|59.48|56.68|0
1759203900000|2025-09-30 03:45:00|59.54|56.74|59.55|56.75|59.6|56.8|59.54|56.74|0
1759204200000|2025-09-30 03:50:00|59.57|56.77|59.66|56.86|59.66|56.86|59.52|56.72|0
1759204500000|2025-09-30 03:55:00|59.64|56.84|59.69|56.89|59.7|56.9|59.6|56.8|0
1759204800000|2025-09-30 04:00:00|59.68|56.88|59.72|56.92|59.75|56.95|59.65|56.85|0
1759205100000|2025-09-30 04:05:00|59.7|56.9|59.69|56.89|59.77|56.97|59.64|56.84|0
1759205400000|2025-09-30 04:10:00|59.67|56.87|59.69|56.89|59.71|56.91|59.66|56.86|0
1759205700000|2025-09-30 04:15:00|59.67|56.87|59.72|56.92|59.72|56.92|59.67|56.87|0
1759206000000|2025-09-30 04:20:00|59.73|56.93|59.7|56.9|59.73|56.93|59.68|56.88|0
1759206300000|2025-09-30 04:25:00|59.71|56.91|59.92|57.12|60.01|57.21|59.68|56.88|0
1759206600000|2025-09-30 04:30:00|59.91|57.11|60.01|57.21|60.03|57.23|59.89|57.09|0
1759206900000|2025-09-30 04:35:00|59.99|57.19|60.08|57.28|60.08|57.28|59.99|57.19|0
1759207200000|2025-09-30 04:40:00|60.09|57.29|60.09|57.29|60.11|57.31|60.01|57.21|0
1759207500000|2025-09-30 04:45:00|60.08|57.28|60.04|57.24|60.08|57.28|60|57.2|0
1759207800000|2025-09-30 04:50:00|60.06|57.26|60.06|57.26|60.11|57.31|60.01|57.21|0
1759208100000|2025-09-30 04:55:00|60.05|57.25|60.1|57.3|60.1|57.3|60.05|57.25|0
1759208400000|2025-09-30 05:00:00|60.12|57.32|60.11|57.31|60.16|57.36|60.04|57.24|0
1759208700000|2025-09-30 05:05:00|60.1|57.3|60.14|57.34|60.2|57.4|60.1|57.3|0
1759209000000|2025-09-30 05:10:00|60.16|57.36|60.12|57.32|60.23|57.43|60.09|57.29|0
1759209300000|2025-09-30 05:15:00|60.1|57.3|60.05|57.25|60.14|57.34|60.04|57.24|0
1759209600000|2025-09-30 05:20:00|60.09|57.29|60.04|57.24|60.1|57.3|60.01|57.21|0
1759209900000|2025-09-30 05:25:00|59.92|57.12|59.84|57.04|59.98|57.18|59.77|56.97|0
1759210200000|2025-09-30 05:30:00|59.86|57.06|59.89|57.09|59.92|57.12|59.73|56.93|0
1759210500000|2025-09-30 05:35:00|59.91|57.11|59.91|57.11|59.91|57.11|59.84|57.04|0
1759210800000|2025-09-30 05:40:00|59.89|57.09|59.96|57.16|60|57.2|59.88|57.08|0
1759211100000|2025-09-30 05:45:00|59.95|57.15|59.94|57.14|59.99|57.19|59.88|57.08|0
1759211400000|2025-09-30 05:50:00|59.93|57.13|59.88|57.08|59.93|57.13|59.84|57.04|0
1759211700000|2025-09-30 05:55:00|59.86|57.06|59.94|57.14|59.94|57.14|59.84|57.04|0
1759212000000|2025-09-30 06:00:00|59.92|57.12|59.85|57.05|60|57.2|59.82|57.02|0
1759212300000|2025-09-30 06:05:00|59.87|57.07|59.83|57.03|59.93|57.13|59.8|57|0
1759212600000|2025-09-30 06:10:00|59.81|57.01|59.79|56.99|59.84|57.04|59.7|56.9|0
1759212900000|2025-09-30 06:15:00|59.8|57|59.81|57.01|59.81|57.01|59.73|56.93|0
1759213200000|2025-09-30 06:20:00|59.78|56.98|59.83|57.03|59.85|57.05|59.74|56.94|0
1759213500000|2025-09-30 06:25:00|59.85|57.05|59.82|57.02|59.85|57.05|59.73|56.93|0
1759213800000|2025-09-30 06:30:00|59.81|57.01|59.79|56.99|59.85|57.05|59.72|56.92|0
1759214100000|2025-09-30 06:35:00|59.8|57|59.7|56.9|59.85|57.05|59.7|56.9|0
1759214400000|2025-09-30 06:40:00|59.72|56.92|59.91|57.11|59.94|57.14|59.7|56.9|0
1759214700000|2025-09-30 06:45:00|59.92|57.12|60.02|57.22|60.08|57.28|59.88|57.08|0
1759215000000|2025-09-30 06:50:00|60.03|57.23|60.31|57.51|60.34|57.54|60.03|57.23|0
1759215300000|2025-09-30 06:55:00|60.33|57.53|60.47|57.67|60.6|57.8|60.27|57.47|0
1759215600000|2025-09-30 07:00:00|60.48|57.68|60.56|57.76|60.58|57.78|60.4|57.6|0
1759215900000|2025-09-30 07:05:00|60.55|57.75|60.76|57.96|60.77|57.97|60.49|57.69|0
1759216200000|2025-09-30 07:10:00|60.71|57.91|60.75|57.95|60.79|57.99|60.62|57.82|0
1759216500000|2025-09-30 07:15:00|60.78|57.98|60.83|58.03|60.92|58.12|60.74|57.94|0
1759216800000|2025-09-30 07:20:00|60.85|58.05|60.76|57.96|60.89|58.09|60.74|57.94|0
1759217100000|2025-09-30 07:25:00|60.75|57.95|60.66|57.86|60.84|58.04|60.63|57.83|0
1759217400000|2025-09-30 07:30:00|60.68|57.88|61.03|58.23|61.07|58.27|60.58|57.78|0
1759217700000|2025-09-30 07:35:00|61.04|58.24|61.06|58.26|61.07|58.27|60.86|58.06|0
1759218000000|2025-09-30 07:40:00|61.07|58.27|61.46|58.66|61.68|58.88|60.96|58.16|0
1759218300000|2025-09-30 07:45:00|61.45|58.65|61.49|58.69|61.49|58.69|61.29|58.49|0
1759218600000|2025-09-30 07:50:00|61.45|58.65|61.13|58.33|61.49|58.69|61.06|58.26|0
1759218900000|2025-09-30 07:55:00|61.06|58.26|60.97|58.17|61.08|58.28|60.82|58.02|0
1759219200000|2025-09-30 08:00:00|61.06|58.26|61.21|58.41|61.27|58.47|60.92|58.12|0
1759219500000|2025-09-30 08:05:00|61.22|58.42|61.26|58.46|61.48|58.68|61.12|58.32|0
1759219800000|2025-09-30 08:10:00|61.22|58.42|61.29|58.49|61.33|58.53|61.09|58.29|0
1759220100000|2025-09-30 08:15:00|61.28|58.48|61.1|58.3|61.37|58.57|61.03|58.23|0
1759220400000|2025-09-30 08:20:00|61.12|58.32|61.11|58.31|61.17|58.37|61.03|58.23|0
1759220700000|2025-09-30 08:25:00|61.1|58.3|60.97|58.17|61.15|58.35|60.91|58.11|0
1759221000000|2025-09-30 08:30:00|60.95|58.15|60.89|58.09|61.05|58.25|60.85|58.05|0
1759221300000|2025-09-30 08:35:00|60.87|58.07|60.99|58.19|61.02|58.22|60.87|58.07|0
1759221600000|2025-09-30 08:40:00|60.97|58.17|60.97|58.17|61.02|58.22|60.9|58.1|0
1759221900000|2025-09-30 08:45:00|60.96|58.16|60.72|57.92|61.02|58.22|60.67|57.87|0
1759222200000|2025-09-30 08:50:00|60.75|57.95|60.79|57.99|60.83|58.03|60.65|57.85|0
1759222500000|2025-09-30 08:55:00|60.81|58.01|60.69|57.89|60.83|58.03|60.69|57.89|0
1759222800000|2025-09-30 09:00:00|60.71|57.91|60.89|58.09|60.94|58.14|60.69|57.89|0
1759223100000|2025-09-30 09:05:00|60.87|58.07|60.87|58.07|60.92|58.12|60.79|57.99|0
1759223400000|2025-09-30 09:10:00|60.85|58.05|60.91|58.11|60.93|58.13|60.83|58.03|0
1759223700000|2025-09-30 09:15:00|60.93|58.13|60.43|57.63|60.95|58.15|60.39|57.59|0
1759224000000|2025-09-30 09:20:00|60.44|57.64|60.45|57.65|60.51|57.71|60.4|57.6|0
1759224300000|2025-09-30 09:25:00|60.46|57.66|60.44|57.64|60.5|57.7|60.39|57.59|0
1759224600000|2025-09-30 09:30:00|60.42|57.62|60.22|57.42|60.44|57.64|60.16|57.36|0
1759224900000|2025-09-30 09:35:00|60.23|57.43|60.38|57.58|60.42|57.62|60.23|57.43|0
1759225200000|2025-09-30 09:40:00|60.37|57.57|60.49|57.69|60.53|57.73|60.33|57.53|0
1759225500000|2025-09-30 09:45:00|60.51|57.71|60.51|57.71|60.56|57.76|60.48|57.68|0
1759225800000|2025-09-30 09:50:00|60.53|57.73|60.59|57.79|60.68|57.88|60.45|57.65|0
1759226100000|2025-09-30 09:55:00|60.62|57.82|60.64|57.84|60.66|57.86|60.58|57.78|0
1759226400000|2025-09-30 10:00:00|60.61|57.81|60.5|57.7|60.67|57.87|60.45|57.65|0
1759226700000|2025-09-30 10:05:00|60.48|57.68|60.44|57.64|60.53|57.73|60.38|57.58|0
1759227000000|2025-09-30 10:10:00|60.4|57.6|60.62|57.82|60.64|57.84|60.34|57.54|0
1759227300000|2025-09-30 10:15:00|60.6|57.8|60.68|57.88|60.96|58.16|60.6|57.8|0
1759227600000|2025-09-30 10:20:00|60.64|57.84|60.76|57.96|60.84|58.04|60.64|57.84|0
1759227900000|2025-09-30 10:25:00|60.74|57.94|60.69|57.89|60.77|57.97|60.65|57.85|0
1759228200000|2025-09-30 10:30:00|60.7|57.9|60.72|57.92|60.74|57.94|60.65|57.85|0
1759228500000|2025-09-30 10:35:00|60.69|57.89|60.75|57.95|61.02|58.22|60.69|57.89|0
1759228800000|2025-09-30 10:40:00|60.77|57.97|60.6|57.8|60.87|58.07|60.6|57.8|0
1759229100000|2025-09-30 10:45:00|60.62|57.82|60.36|57.56|60.63|57.83|60.31|57.51|0
1759229400000|2025-09-30 10:50:00|60.38|57.58|60.26|57.46|60.4|57.6|60.24|57.44|0
1759229700000|2025-09-30 10:55:00|60.25|57.45|60.31|57.51|60.34|57.54|60.25|57.45|0
1759230000000|2025-09-30 11:00:00|60.34|57.54|60.29|57.49|60.39|57.59|60.28|57.48|0
1759230300000|2025-09-30 11:05:00|60.28|57.48|60.33|57.53|60.38|57.58|60.26|57.46|0
1759230600000|2025-09-30 11:10:00|60.32|57.52|60.39|57.59|60.5|57.7|60.3|57.5|0
1759230900000|2025-09-30 11:15:00|60.4|57.6|60.46|57.66|60.52|57.72|60.37|57.57|0
1759231200000|2025-09-30 11:20:00|60.48|57.68|60.48|57.68|60.58|57.78|60.47|57.67|0
1759231500000|2025-09-30 11:25:00|60.5|57.7|60.43|57.63|60.55|57.75|60.41|57.61|0
1759231800000|2025-09-30 11:30:00|60.45|57.65|60.44|57.64|60.48|57.68|60.39|57.59|0
1759232100000|2025-09-30 11:35:00|60.45|57.65|60.37|57.57|60.48|57.68|60.3|57.5|0
1759232400000|2025-09-30 11:40:00|60.36|57.56|60.37|57.57|60.39|57.59|60.31|57.51|0
1759232700000|2025-09-30 11:45:00|60.39|57.59|60.31|57.51|60.4|57.6|60.26|57.46|0
1759233000000|2025-09-30 11:50:00|60.35|57.55|60.59|57.79|60.61|57.81|60.29|57.49|0
1759233300000|2025-09-30 11:55:00|60.61|57.81|60.57|57.77|60.61|57.81|60.51|57.71|0
1759233600000|2025-09-30 12:00:00|60.58|57.78|60.65|57.85|60.71|57.91|60.48|57.68|0
1759233900000|2025-09-30 12:05:00|60.63|57.83|60.44|58.04|60.7|58.32|60.3|57.81|0
1759234200000|2025-09-30 12:10:00|60.52|58.12|60.49|58.09|60.56|58.16|60.43|58.03|0
1759234500000|2025-09-30 12:15:00|60.51|58.11|60.42|58.02|60.55|58.15|60.39|57.99|0
1759234800000|2025-09-30 12:20:00|60.4|58|60.18|57.78|60.4|58|60.13|57.73|0
1759235100000|2025-09-30 12:25:00|60.19|57.79|60.2|57.8|60.22|57.82|60.14|57.74|0
1759235400000|2025-09-30 12:30:00|60.19|57.79|60.03|57.63|60.22|57.82|59.99|57.59|0
1759235700000|2025-09-30 12:35:00|60.01|57.61|59.78|57.38|60.11|57.71|59.78|57.38|0
1759236000000|2025-09-30 12:40:00|59.76|57.36|59.72|57.32|59.89|57.49|59.65|57.25|0
1759236300000|2025-09-30 12:45:00|59.7|57.3|59.65|57.25|59.74|57.34|59.65|57.25|0
1759236600000|2025-09-30 12:50:00|59.63|57.23|59.65|57.25|59.71|57.31|59.63|57.23|0
1759236900000|2025-09-30 12:55:00|59.67|57.27|59.73|57.33|59.78|57.38|59.61|57.21|0
1759237200000|2025-09-30 13:00:00|59.71|57.31|59.91|57.51|59.94|57.54|59.7|57.3|0
1759237500000|2025-09-30 13:05:00|59.93|57.53|60.03|57.63|60.1|57.7|59.9|57.5|0
1759237800000|2025-09-30 13:10:00|60.04|57.64|59.93|57.53|60.05|57.65|59.88|57.48|0
1759238100000|2025-09-30 13:15:00|59.92|57.52|59.92|57.52|59.98|57.58|59.85|57.45|0
1759238400000|2025-09-30 13:20:00|59.9|57.5|59.96|57.56|59.98|57.58|59.87|57.47|0
1759238700000|2025-09-30 13:25:00|59.97|57.57|61.22|58.82|61.22|58.82|59.94|57.54|0
1759239000000|2025-09-30 13:30:00|59.77|57.37|60.28|57.88|60.3|57.9|59.66|57.26|0
1759239300000|2025-09-30 13:35:00|60.32|57.92|60.07|57.67|60.46|58.06|59.95|57.55|0
1759239600000|2025-09-30 13:40:00|60.03|57.63|59.49|57.09|60.06|57.66|59.49|57.09|0
1759239900000|2025-09-30 13:45:00|59.48|57.08|59.83|57.43|60.05|57.65|59.23|56.83|0
1759240200000|2025-09-30 13:50:00|59.85|57.45|60.25|57.85|60.26|57.86|59.72|57.32|0
1759240500000|2025-09-30 13:55:00|60.27|57.87|59.6|57.2|60.39|57.99|59.6|57.2|0
1759240800000|2025-09-30 14:00:00|59.61|57.21|59.35|56.95|60.29|57.89|59.11|56.71|0
1759241100000|2025-09-30 14:05:00|59.36|56.96|60.28|57.88|60.3|57.9|58.4|56|0
1759241400000|2025-09-30 14:10:00|60.3|57.9|59.94|57.54|60.32|57.92|59.83|57.43|0
1759241700000|2025-09-30 14:15:00|59.96|57.56|59.64|57.24|59.96|57.56|59.36|56.96|0
1759242000000|2025-09-30 14:20:00|59.66|57.26|59.76|57.36|59.86|57.46|59.37|56.97|0
1759242300000|2025-09-30 14:25:00|59.74|57.34|59.77|57.37|59.91|57.51|59.64|57.24|0
1759242600000|2025-09-30 14:30:00|59.75|57.35|59.86|57.46|59.96|57.56|59.41|57.01|0
1759242900000|2025-09-30 14:35:00|59.81|57.41|60.41|58.01|60.57|58.17|59.76|57.36|0
1759243200000|2025-09-30 14:40:00|60.47|58.07|60.24|57.84|60.62|58.22|60.09|57.69|0
1759243500000|2025-09-30 14:45:00|60.22|57.82|59.34|56.94|60.24|57.84|59.3|56.9|0
1759243800000|2025-09-30 14:50:00|59.3|56.9|59.6|57.2|59.71|57.31|59.3|56.9|0
1759244100000|2025-09-30 14:55:00|59.58|57.18|59.49|57.09|59.66|57.26|59.3|56.9|0
1759244400000|2025-09-30 15:00:00|59.51|57.11|59.26|56.86|59.54|57.14|59.17|56.77|0
1759244700000|2025-09-30 15:05:00|59.28|56.88|59.28|56.88|59.41|57.01|59.19|56.79|0
1759245000000|2025-09-30 15:10:00|59.3|56.9|59.68|57.28|59.68|57.28|59.27|56.87|0
1759245300000|2025-09-30 15:15:00|59.7|57.3|60|57.6|60.05|57.65|59.61|57.21|0
1759245600000|2025-09-30 15:20:00|60.02|57.62|60.08|57.68|60.37|57.97|59.92|57.52|0
1759245900000|2025-09-30 15:25:00|60.05|57.65|60.34|57.94|60.68|58.28|60.05|57.65|0
1759246200000|2025-09-30 15:30:00|60.36|57.96|60.14|57.74|60.36|57.96|60.02|57.62|0
1759246500000|2025-09-30 15:35:00|60.16|57.76|60.64|58.24|60.64|58.24|60.14|57.74|0
1759246800000|2025-09-30 15:40:00|60.62|58.22|60.82|58.42|60.87|58.47|60.52|58.12|0
1759247100000|2025-09-30 15:45:00|60.8|58.4|60.21|57.81|60.82|58.42|60.21|57.81|0
1759247400000|2025-09-30 15:50:00|60.19|57.79|59.98|57.58|60.22|57.82|59.94|57.54|0
1759247700000|2025-09-30 15:55:00|59.96|57.56|59.74|57.34|60.3|57.9|59.74|57.34|0
1759248000000|2025-09-30 16:00:00|59.76|57.36|59.92|57.52|59.92|57.52|59.65|57.25|0
1759248300000|2025-09-30 16:05:00|59.93|57.53|60|57.6|60.12|57.72|59.75|57.35|0
1759248600000|2025-09-30 16:10:00|60.01|57.61|60.02|57.62|60.17|57.77|59.98|57.58|0
1759248900000|2025-09-30 16:15:00|60|57.6|59.68|57.28|60.08|57.68|59.68|57.28|0
1759249200000|2025-09-30 16:20:00|59.66|57.26|59.57|57.17|59.67|57.27|59.13|56.73|0
1759249500000|2025-09-30 16:25:00|59.55|57.15|59.67|57.27|59.79|57.39|59.48|57.08|0
1759249800000|2025-09-30 16:30:00|59.65|57.25|59.67|57.27|59.68|57.28|59.47|57.07|0
1759250100000|2025-09-30 16:35:00|59.66|57.26|59.62|57.22|59.75|57.35|59.55|57.15|0
1759250400000|2025-09-30 16:40:00|59.59|57.19|59.44|57.04|59.71|57.31|59.44|57.04|0
1759250700000|2025-09-30 16:45:00|59.46|57.06|59.77|57.37|59.86|57.46|59.46|57.06|0
1759251000000|2025-09-30 16:50:00|59.76|57.36|59.86|57.46|59.88|57.48|59.64|57.24|0
1759251300000|2025-09-30 16:55:00|59.88|57.48|60.05|57.65|60.19|57.79|59.75|57.35|0
1759251600000|2025-09-30 17:00:00|60.06|57.66|60.06|57.66|60.14|57.74|59.88|57.48|0
1759251900000|2025-09-30 17:05:00|60.03|57.63|60.15|57.75|60.22|57.82|59.94|57.54|0
1759252200000|2025-09-30 17:10:00|60.17|57.77|60.29|57.89|60.54|58.14|60.13|57.73|0
1759252500000|2025-09-30 17:15:00|60.31|57.91|60.18|57.78|60.37|57.97|60.14|57.74|0
1759252800000|2025-09-30 17:20:00|60.22|57.82|60.52|58.12|60.56|58.16|60.16|57.76|0
1759253100000|2025-09-30 17:25:00|60.48|58.08|60.45|58.05|60.72|58.32|60.38|57.98|0
1759253400000|2025-09-30 17:30:00|60.5|58.1|60.47|58.07|60.68|58.28|60.42|58.02|0
1759253700000|2025-09-30 17:35:00|60.43|58.03|60.46|58.06|60.59|58.19|60.3|57.9|0
1759254000000|2025-09-30 17:40:00|60.44|58.04|60.37|57.97|60.47|58.07|60.2|57.8|0
1759254300000|2025-09-30 17:45:00|60.39|57.99|60.05|57.65|60.39|57.99|60.05|57.65|0
1759254600000|2025-09-30 17:50:00|60.01|57.61|59.77|57.37|60.01|57.61|59.68|57.28|0
1759254900000|2025-09-30 17:55:00|59.75|57.35|60.24|57.84|60.26|57.86|59.75|57.35|0
1759255200000|2025-09-30 18:00:00|60.26|57.86|60.02|57.62|60.26|57.86|59.99|57.59|0
1759255500000|2025-09-30 18:05:00|60.04|57.64|59.57|57.17|60.05|57.65|59.53|57.13|0
1759255800000|2025-09-30 18:10:00|59.55|57.15|59.2|56.8|59.55|57.15|59.15|56.75|0
1759256100000|2025-09-30 18:15:00|59.18|56.78|59.29|56.89|59.34|56.94|58.97|56.57|0
1759256400000|2025-09-30 18:20:00|59.27|56.87|59.18|56.78|59.32|56.92|59.07|56.67|0
1759256700000|2025-09-30 18:25:00|59.17|56.77|59.15|56.75|59.23|56.83|59.04|56.64|0
1759257000000|2025-09-30 18:30:00|59.17|56.77|59.31|56.91|59.36|56.96|59.08|56.68|0
1759257300000|2025-09-30 18:35:00|59.33|56.93|59.12|56.72|59.33|56.93|59.09|56.69|0
1759257600000|2025-09-30 18:40:00|59.14|56.74|58.95|56.55|59.14|56.74|58.87|56.47|0
1759257900000|2025-09-30 18:45:00|58.97|56.57|58.7|56.3|59.02|56.62|58.68|56.28|0
1759258200000|2025-09-30 18:50:00|58.68|56.28|58.79|56.39|58.88|56.48|58.64|56.24|0
1759258500000|2025-09-30 18:55:00|58.8|56.4|58.78|56.38|58.84|56.44|58.63|56.23|0
1759258800000|2025-09-30 19:00:00|58.79|56.39|58.78|56.38|58.81|56.41|58.54|56.14|0
1759259100000|2025-09-30 19:05:00|58.77|56.37|58.58|56.18|58.83|56.43|58.52|56.12|0
1759259400000|2025-09-30 19:10:00|58.56|56.16|58.61|56.21|58.64|56.24|58.46|56.06|0
1759259700000|2025-09-30 19:15:00|58.56|56.16|58.66|56.26|58.81|56.41|58.56|56.16|0
1759260000000|2025-09-30 19:20:00|58.64|56.24|58.34|55.94|58.65|56.25|58.29|55.89|0
1759260300000|2025-09-30 19:25:00|58.35|55.95|58.21|55.81|58.37|55.97|58.1|55.7|0
1759260600000|2025-09-30 19:30:00|58.19|55.79|58.06|55.66|58.24|55.84|57.96|55.56|0
1759260900000|2025-09-30 19:35:00|58.04|55.64|58.15|55.75|58.24|55.84|58.01|55.61|0
1759261200000|2025-09-30 19:40:00|58.14|55.74|58.35|55.95|58.51|56.11|58.14|55.74|0
1759261500000|2025-09-30 19:45:00|58.33|55.93|57.79|55.39|58.37|55.97|57.79|55.39|0
1759261800000|2025-09-30 19:50:00|57.75|55.35|57.51|55.11|58.11|55.71|57.32|54.92|0
1759262100000|2025-09-30 19:55:00|57.58|55.18|57.85|55.45|57.85|55.45|57.32|54.92|0
1759262400000|2025-09-30 20:00:00|57.88|55.48|58.2|55.8|58.25|55.85|57.88|55.48|0
1759262700000|2025-09-30 20:05:00|58.22|55.82|58.33|55.93|58.42|56.02|58.2|55.8|0
1759263000000|2025-09-30 20:10:00|58.35|55.95|58.54|56.14|58.59|56.19|58.33|55.93|0
1759263300000|2025-09-30 20:15:00|58.52|56.12|58.54|56.14|58.62|56.22|58.37|55.97|0
1759263600000|2025-09-30 20:20:00|58.56|56.16|58.53|56.13|58.61|56.21|58.45|56.05|0
1759263900000|2025-09-30 20:25:00|58.51|56.11|58.57|56.17|58.59|56.19|58.48|56.08|0
1759264200000|2025-09-30 20:30:00|58.55|56.15|58.75|56.35|58.75|56.35|58.52|56.12|0
1759264500000|2025-09-30 20:35:00|58.77|56.37|58.74|56.34|58.83|56.43|58.7|56.3|0
1759264800000|2025-09-30 20:40:00|58.76|56.36|58.76|56.36|58.81|56.41|58.74|56.34|0
1759265100000|2025-09-30 20:45:00|58.78|56.38|58.86|56.46|59.03|56.63|58.76|56.36|0
1759265400000|2025-09-30 20:50:00|58.85|56.45|58.86|56.46|58.93|56.53|58.81|56.41|0
1759265700000|2025-09-30 20:55:00|59.26|56.06|59.36|56.16|59.37|56.17|59.21|56.01|0
1759266000000|2025-09-30 21:00:00|59.33|56.13|59.33|56.13|59.34|56.14|59.29|56.09|0
1759266300000|2025-09-30 21:05:00|59.32|56.12|59.31|56.11|59.32|56.12|59.3|56.1|0
1759266600000|2025-09-30 21:10:00|59.29|56.09|59.27|56.07|59.31|56.11|59.27|56.07|0
1759266900000|2025-09-30 21:15:00|59.28|56.08|59.3|56.1|59.31|56.11|59.27|56.07|0
1759267200000|2025-09-30 21:20:00|59.31|56.11|59.3|56.1|59.41|56.21|59.3|56.1|0
1759267500000|2025-09-30 21:25:00|59.29|56.09|59.27|56.07|59.29|56.09|59.27|56.07|0
1759267800000|2025-09-30 21:30:00|59.28|56.08|59.41|56.21|59.42|56.22|59.28|56.08|0
1759268100000|2025-09-30 21:35:00|59.4|56.2|59.43|56.23|59.43|56.23|59.4|56.2|0
1759268400000|2025-09-30 21:40:00|59.42|56.22|59.37|56.17|59.42|56.22|59.35|56.15|0
1759268700000|2025-09-30 21:45:00|59.35|56.15|59.33|56.13|59.36|56.16|59.33|56.13|0
1759269000000|2025-09-30 21:50:00|59.35|56.15|59.37|56.17|59.37|56.17|59.35|56.15|0
1759269300000|2025-09-30 21:55:00|59.35|56.15|59.27|56.07|59.35|56.15|59.24|56.04|0
1759269600000|2025-09-30 22:00:00|59.29|56.09|58.92|55.72|59.38|56.18|58.85|55.65|0
1759269900000|2025-09-30 22:05:00|58.97|55.77|58.99|55.79|59.03|55.83|58.94|55.74|0
1759270200000|2025-09-30 22:10:00|58.98|55.78|58.94|55.74|59|55.8|58.92|55.72|0
1759270500000|2025-09-30 22:15:00|58.92|55.72|58.92|55.72|58.92|55.72|58.85|55.65|0
1759270800000|2025-09-30 22:20:00|58.97|55.77|58.92|55.72|59.06|55.86|58.92|55.72|0
1759271100000|2025-09-30 22:25:00|58.9|55.7|58.79|55.59|58.9|55.7|58.78|55.58|0
1759271400000|2025-09-30 22:30:00|58.77|55.57|58.81|55.61|58.88|55.68|58.68|55.48|0
1759271700000|2025-09-30 22:35:00|58.82|55.62|58.93|55.73|59|55.8|58.77|55.57|0
1759272000000|2025-09-30 22:40:00|58.94|55.74|58.92|55.72|59|55.8|58.91|55.71|0
1759272300000|2025-09-30 22:45:00|58.93|55.73|58.96|55.76|59.02|55.82|58.93|55.73|0
1759272600000|2025-09-30 22:50:00|58.95|55.75|59.16|55.96|59.22|56.02|58.95|55.75|0
1759272900000|2025-09-30 22:55:00|59.18|55.98|59.32|56.12|59.52|56.32|59.15|55.95|0
1759273200000|2025-09-30 23:00:00|59.35|56.15|59.58|56.38|59.59|56.39|59.25|56.05|0
1759273500000|2025-09-30 23:05:00|59.57|56.37|59.35|56.15|59.59|56.39|59.32|56.12|0
1759273800000|2025-09-30 23:10:00|59.34|56.14|59.3|56.1|59.35|56.15|59.23|56.03|0
1759274100000|2025-09-30 23:15:00|59.31|56.11|59.32|56.12|59.39|56.19|59.25|56.05|0
1759274400000|2025-09-30 23:20:00|59.31|56.11|59.13|55.93|59.33|56.13|59.13|55.93|0
1759274700000|2025-09-30 23:25:00|59.14|55.94|59.28|56.08|59.31|56.11|59.13|55.93|0
1759275000000|2025-09-30 23:30:00|59.27|56.07|59.22|56.02|59.31|56.11|59.19|55.99|0
1759275300000|2025-09-30 23:35:00|59.21|56.01|59.26|56.06|59.26|56.06|59.21|56.01|0
1759275600000|2025-09-30 23:40:00|59.27|56.07|59.26|56.06|59.29|56.09|59.23|56.03|0
1759275900000|2025-09-30 23:45:00|59.25|56.05|59.27|56.07|59.29|56.09|59.2|56|0
1759276200000|2025-09-30 23:50:00|59.25|56.05|59.27|56.07|59.31|56.11|59.18|55.98|0
1759276500000|2025-09-30 23:55:00|59.28|56.08|59.35|56.15|59.38|56.18|59.27|56.07|0
1759276800000|2025-10-01 00:00:00|59.34|56.14|59.34|56.14|59.45|56.25|59.29|56.09|0
1759277100000|2025-10-01 00:05:00|59.33|56.13|59.4|56.2|59.43|56.23|59.25|56.05|0
1759277400000|2025-10-01 00:10:00|59.39|56.19|59.5|56.3|59.56|56.36|59.36|56.16|0
1759277700000|2025-10-01 00:15:00|59.56|56.36|59.33|56.93|59.66|57|59.08|56.36|0
1759278000000|2025-10-01 00:20:00|59.32|56.92|59.52|57.12|59.57|57.17|59.26|56.86|0
1759278300000|2025-10-01 00:25:00|59.54|57.14|59.49|57.09|59.62|57.22|59.47|57.07|0
1759278600000|2025-10-01 00:30:00|59.5|57.1|59.44|57.04|59.55|57.15|59.42|57.02|0
1759278900000|2025-10-01 00:35:00|59.42|57.02|59.54|57.14|59.56|57.16|59.39|56.99|0
1759279200000|2025-10-01 00:40:00|59.56|57.16|59.37|56.97|59.56|57.16|59.32|56.92|0
1759279500000|2025-10-01 00:45:00|59.39|56.99|59.31|56.91|59.42|57.02|59.29|56.89|0
1759279800000|2025-10-01 00:50:00|59.29|56.89|59.43|57.03|59.45|57.05|59.25|56.85|0
1759280100000|2025-10-01 00:55:00|59.42|57.02|59.65|57.25|59.73|57.33|59.34|56.94|0
1759280400000|2025-10-01 01:00:00|59.63|57.23|59.71|57.31|59.78|57.38|59.6|57.2|0
1759280700000|2025-10-01 01:05:00|59.7|57.3|59.79|57.39|59.81|57.41|59.66|57.26|0
1759281000000|2025-10-01 01:10:00|59.81|57.41|59.71|57.31|59.83|57.43|59.66|57.26|0
1759281300000|2025-10-01 01:15:00|59.75|57.35|59.71|57.31|59.75|57.35|59.65|57.25|0
1759281600000|2025-10-01 01:20:00|59.7|57.3|59.67|57.27|59.75|57.35|59.65|57.25|0
1759281900000|2025-10-01 01:25:00|59.68|57.28|59.56|57.16|59.72|57.32|59.5|57.1|0
1759282200000|2025-10-01 01:30:00|59.54|57.14|59.53|57.13|59.59|57.19|59.42|57.02|0
1759282500000|2025-10-01 01:35:00|59.52|57.12|59.65|57.25|59.71|57.31|59.52|57.12|0
1759282800000|2025-10-01 01:40:00|59.66|57.26|59.54|57.14|59.67|57.27|59.5|57.1|0
1759283100000|2025-10-01 01:45:00|59.52|57.12|59.54|57.14|59.61|57.21|59.5|57.1|0
1759283400000|2025-10-01 01:50:00|59.55|57.15|59.57|57.17|59.62|57.22|59.51|57.11|0
1759283700000|2025-10-01 01:55:00|59.58|57.18|59.6|57.2|59.64|57.24|59.53|57.13|0
1759284000000|2025-10-01 02:00:00|59.62|57.22|59.61|57.21|59.67|57.27|59.54|57.14|0
1759284300000|2025-10-01 02:05:00|59.59|57.19|59.66|57.26|59.66|57.26|59.56|57.16|0
1759284600000|2025-10-01 02:10:00|59.68|57.28|59.79|57.39|59.9|57.5|59.63|57.23|0
1759284900000|2025-10-01 02:15:00|59.76|57.36|59.7|57.3|59.84|57.44|59.69|57.29|0
1759285200000|2025-10-01 02:20:00|59.75|57.35|59.7|57.3|59.75|57.35|59.63|57.23|0
1759285500000|2025-10-01 02:25:00|59.68|57.28|59.68|57.28|59.73|57.33|59.58|57.18|0
1759285800000|2025-10-01 02:30:00|59.66|57.26|59.94|57.54|60|57.6|59.63|57.23|0
1759286100000|2025-10-01 02:35:00|59.95|57.55|59.91|57.51|59.99|57.59|59.9|57.5|0
1759286400000|2025-10-01 02:40:00|59.93|57.53|59.95|57.55|60.02|57.62|59.93|57.53|0
1759286700000|2025-10-01 02:45:00|59.98|57.58|59.99|57.59|60|57.6|59.91|57.51|0
1759287000000|2025-10-01 02:50:00|60.01|57.61|60.02|57.62|60.03|57.63|59.93|57.53|0
1759287300000|2025-10-01 02:55:00|60|57.6|59.99|57.59|60|57.6|59.93|57.53|0
1759287600000|2025-10-01 03:00:00|59.97|57.57|60.21|57.81|60.21|57.81|59.97|57.57|0
1759287900000|2025-10-01 03:05:00|60.2|57.8|60.18|57.78|60.24|57.84|60.15|57.75|0
1759288200000|2025-10-01 03:10:00|60.19|57.79|60.06|57.66|60.2|57.8|59.99|57.59|0
1759288500000|2025-10-01 03:15:00|60.04|57.64|60.23|57.83|60.25|57.85|60.01|57.61|0
1759288800000|2025-10-01 03:20:00|60.25|57.85|60.14|57.74|60.29|57.89|60.07|57.67|0
1759289100000|2025-10-01 03:25:00|60.12|57.72|60.09|57.69|60.15|57.75|60.05|57.65|0
1759289400000|2025-10-01 03:30:00|60.11|57.71|60.09|57.69|60.11|57.71|60.05|57.65|0
1759289700000|2025-10-01 03:35:00|60.07|57.67|60.19|57.79|60.23|57.83|60.06|57.66|0
1759290000000|2025-10-01 03:40:00|60.17|57.77|60.18|57.78|60.23|57.83|60.15|57.75|0
1759290300000|2025-10-01 03:45:00|60.19|57.79|60.21|57.81|60.21|57.81|60.15|57.75|0
1759290600000|2025-10-01 03:50:00|60.19|57.79|59.98|57.58|60.19|57.79|59.97|57.57|0
1759290900000|2025-10-01 03:55:00|60|57.6|60.04|57.64|60.07|57.67|59.94|57.54|0
1759291200000|2025-10-01 04:00:00|60.07|57.67|59.98|57.58|60.09|57.69|59.93|57.53|0
1759291500000|2025-10-01 04:05:00|59.97|57.57|59.88|57.48|60|57.6|59.88|57.48|0
1759291800000|2025-10-01 04:10:00|59.91|57.51|59.86|57.46|59.91|57.51|59.8|57.4|0
1759292100000|2025-10-01 04:15:00|59.84|57.44|60|57.6|60.05|57.65|59.83|57.43|0
1759292400000|2025-10-01 04:20:00|59.98|57.58|60.01|57.61|60.05|57.65|59.97|57.57|0
1759292700000|2025-10-01 04:25:00|60|57.6|59.95|57.55|60.01|57.61|59.95|57.55|0
1759293000000|2025-10-01 04:30:00|59.98|57.58|60|57.6|60.02|57.62|59.98|57.58|0
1759293300000|2025-10-01 04:35:00|59.99|57.59|60.03|57.63|60.03|57.63|59.95|57.55|0
1759293600000|2025-10-01 04:40:00|59.98|57.58|59.96|57.56|60.02|57.62|59.95|57.55|0
1759293900000|2025-10-01 04:45:00|59.98|57.58|59.98|57.58|60.01|57.61|59.94|57.54|0
1759294200000|2025-10-01 04:50:00|60|57.6|60|57.6|60.03|57.63|59.97|57.57|0
1759294500000|2025-10-01 04:55:00|60.02|57.62|60.05|57.65|60.09|57.69|60|57.6|0
1759294800000|2025-10-01 05:00:00|60.03|57.63|60.02|57.62|60.06|57.66|59.94|57.54|0
1759295100000|2025-10-01 05:05:00|60.04|57.64|60.02|57.62|60.1|57.7|60.02|57.62|0
1759295400000|2025-10-01 05:10:00|60.04|57.64|60.1|57.7|60.1|57.7|60.04|57.64|0
1759295700000|2025-10-01 05:15:00|60.08|57.68|60.21|57.81|60.27|57.87|60.08|57.68|0
1759296000000|2025-10-01 05:20:00|60.22|57.82|60.19|57.79|60.26|57.86|60.13|57.73|0
1759296300000|2025-10-01 05:25:00|60.21|57.81|60.3|57.9|60.31|57.91|60.2|57.8|0
1759296600000|2025-10-01 05:30:00|60.31|57.91|60.42|58.02|60.47|58.07|60.3|57.9|0
1759296900000|2025-10-01 05:35:00|60.41|58.01|60.35|57.95|60.43|58.03|60.31|57.91|0
1759297200000|2025-10-01 05:40:00|60.33|57.93|60.28|57.88|60.35|57.95|60.24|57.84|0
1759297500000|2025-10-01 05:45:00|60.27|57.87|60.19|57.79|60.29|57.89|60.18|57.78|0
1759297800000|2025-10-01 05:50:00|60.17|57.77|60.19|57.79|60.26|57.86|60.17|57.77|0
1759298100000|2025-10-01 05:55:00|60.2|57.8|60.31|57.91|60.35|57.95|60.19|57.79|0
1759298400000|2025-10-01 06:00:00|60.29|57.89|60.3|57.9|60.4|58|60.26|57.86|0
1759298700000|2025-10-01 06:05:00|60.32|57.92|60.18|57.78|60.33|57.93|60.16|57.76|0
1759299000000|2025-10-01 06:10:00|60.2|57.8|60.24|57.84|60.34|57.94|60.18|57.78|0
1759299300000|2025-10-01 06:15:00|60.22|57.82|60.47|58.07|60.56|58.16|60.2|57.8|0
1759299600000|2025-10-01 06:20:00|60.49|58.09|60.53|58.13|60.57|58.17|60.43|58.03|0
1759299900000|2025-10-01 06:25:00|60.55|58.15|60.54|58.14|60.59|58.19|60.49|58.09|0
1759300200000|2025-10-01 06:30:00|60.52|58.12|60.57|58.17|60.66|58.26|60.5|58.1|0
1759300500000|2025-10-01 06:35:00|60.61|58.21|60.61|58.21|60.63|58.23|60.51|58.11|0
1759300800000|2025-10-01 06:40:00|60.59|58.19|60.85|58.45|60.85|58.45|60.59|58.19|0
1759301100000|2025-10-01 06:45:00|60.78|58.38|62.03|59.63|62.1|59.7|60.78|58.38|0
1759301400000|2025-10-01 06:50:00|62.01|59.61|62.1|59.7|62.1|59.7|61.68|59.28|0
1759301700000|2025-10-01 06:55:00|62.09|59.69|62.38|59.98|62.59|60.19|62.09|59.69|0
1759302000000|2025-10-01 07:00:00|62.44|60.04|61.98|59.58|62.53|60.13|61.83|59.43|0
1759302300000|2025-10-01 07:05:00|61.95|59.55|62.36|59.96|62.39|59.99|61.72|59.32|0
1759302600000|2025-10-01 07:10:00|62.35|59.95|62.34|59.94|62.53|60.13|62.34|59.94|0
1759302900000|2025-10-01 07:15:00|62.36|59.96|62.04|59.64|62.44|60.04|61.85|59.45|0
1759303200000|2025-10-01 07:20:00|62.05|59.65|62.3|59.9|62.44|60.04|61.95|59.55|0
1759303500000|2025-10-01 07:25:00|62.28|59.88|62|59.6|62.34|59.94|62|59.6|0
1759303800000|2025-10-01 07:30:00|62.08|59.68|61.95|59.55|62.08|59.68|61.7|59.3|0
1759304100000|2025-10-01 07:35:00|61.97|59.57|61.97|59.57|62.02|59.62|61.88|59.48|0
1759304400000|2025-10-01 07:40:00|61.99|59.59|61.87|59.47|62.05|59.65|61.82|59.42|0
1759304700000|2025-10-01 07:45:00|61.89|59.49|62.09|59.69|62.19|59.79|61.79|59.39|0
1759305000000|2025-10-01 07:50:00|62.11|59.71|61.92|59.52|62.13|59.73|61.85|59.45|0
1759305300000|2025-10-01 07:55:00|61.86|59.46|61.8|59.4|61.93|59.53|61.64|59.24|0
1759305600000|2025-10-01 08:00:00|61.84|59.44|61.47|59.07|61.99|59.59|61.47|59.07|0
1759305900000|2025-10-01 08:05:00|61.49|59.09|61.85|59.45|61.94|59.54|61.48|59.08|0
1759306200000|2025-10-01 08:10:00|61.86|59.46|61.79|59.39|61.92|59.52|61.74|59.34|0
1759306500000|2025-10-01 08:15:00|61.78|59.38|61.86|59.46|61.87|59.47|61.74|59.34|0
1759306800000|2025-10-01 08:20:00|61.84|59.44|61.88|59.48|61.91|59.51|61.78|59.38|0
1759307100000|2025-10-01 08:25:00|61.85|59.45|61.82|59.42|62.01|59.61|61.8|59.4|0
1759307400000|2025-10-01 08:30:00|61.8|59.4|61.18|58.78|61.81|59.41|61.09|58.69|0
1759307700000|2025-10-01 08:35:00|61.17|58.77|61.22|58.82|61.3|58.9|61.1|58.7|0
1759308000000|2025-10-01 08:40:00|61.2|58.8|60.85|58.45|61.2|58.8|60.83|58.43|0
1759308300000|2025-10-01 08:45:00|60.88|58.48|60.98|58.58|61.01|58.61|60.82|58.42|0
1759308600000|2025-10-01 08:50:00|61|58.6|60.98|58.58|61.07|58.67|60.8|58.4|0
1759308900000|2025-10-01 08:55:00|61|58.6|60.99|58.59|61.08|58.68|60.98|58.58|0
1759309200000|2025-10-01 09:00:00|61.01|58.61|61.06|58.66|61.07|58.67|60.83|58.43|0
1759309500000|2025-10-01 09:05:00|61.05|58.65|60.74|58.34|61.07|58.67|60.62|58.22|0
1759309800000|2025-10-01 09:10:00|60.76|58.36|60.49|58.09|60.76|58.36|60.46|58.06|0
1759310100000|2025-10-01 09:15:00|60.56|58.16|60.55|58.15|60.61|58.21|60.47|58.07|0
1759310400000|2025-10-01 09:20:00|60.57|58.17|60.46|58.06|60.61|58.21|60.43|58.03|0
1759310700000|2025-10-01 09:25:00|60.48|58.08|60.16|57.76|60.54|58.14|60.02|57.62|0
1759311000000|2025-10-01 09:30:00|60.13|57.73|60.33|57.93|60.47|58.07|60.13|57.73|0
1759311300000|2025-10-01 09:35:00|60.39|57.99|60.37|57.97|60.48|58.08|60.32|57.92|0
1759311600000|2025-10-01 09:40:00|60.35|57.95|60.42|58.02|60.49|58.09|60.35|57.95|0
1759311900000|2025-10-01 09:45:00|60.43|58.03|60.37|57.97|60.46|58.06|60.33|57.93|0
1759312200000|2025-10-01 09:50:00|60.39|57.99|60.37|57.97|60.45|58.05|60.34|57.94|0
1759312500000|2025-10-01 09:55:00|60.36|57.96|60.4|58|60.46|58.06|60.34|57.94|0
1759312800000|2025-10-01 10:00:00|60.41|58.01|60.37|57.97|60.43|58.03|60.3|57.9|0
1759313100000|2025-10-01 10:05:00|60.39|57.99|60.17|57.77|60.42|58.02|60.16|57.76|0
1759313400000|2025-10-01 10:10:00|60.18|57.78|60.23|57.83|60.26|57.86|60.12|57.72|0
1759313700000|2025-10-01 10:15:00|60.21|57.81|60.28|57.88|60.32|57.92|60.15|57.75|0
1759314000000|2025-10-01 10:20:00|60.26|57.86|60.3|57.9|60.34|57.94|60.14|57.74|0
1759314300000|2025-10-01 10:25:00|60.28|57.88|60.51|58.11|60.53|58.13|60.24|57.84|0
1759314600000|2025-10-01 10:30:00|60.5|58.1|60.62|58.22|60.62|58.22|60.47|58.07|0
1759314900000|2025-10-01 10:35:00|60.6|58.2|60.58|58.18|60.6|58.2|60.31|57.91|0
1759315200000|2025-10-01 10:40:00|60.57|58.17|60.72|58.32|60.81|58.41|60.52|58.12|0
1759315500000|2025-10-01 10:45:00|60.74|58.34|60.66|58.26|60.77|58.37|60.64|58.24|0
1759315800000|2025-10-01 10:50:00|60.64|58.24|60.61|58.21|60.67|58.27|60.56|58.16|0
1759316100000|2025-10-01 10:55:00|60.59|58.19|60.61|58.21|60.67|58.27|60.53|58.13|0
1759316400000|2025-10-01 11:00:00|60.58|58.18|60.47|58.07|60.62|58.22|60.41|58.01|0
1759316700000|2025-10-01 11:05:00|60.49|58.09|60.17|57.77|60.51|58.11|60.03|57.63|0
1759317000000|2025-10-01 11:10:00|60.19|57.79|60.05|57.65|60.37|57.97|60.05|57.65|0
1759317300000|2025-10-01 11:15:00|60.03|57.63|60.04|57.64|60.12|57.72|60.01|57.61|0
1759317600000|2025-10-01 11:20:00|60.08|57.68|59.98|57.58|60.08|57.68|59.92|57.52|0
1759317900000|2025-10-01 11:25:00|60.01|57.61|59.87|57.47|60.04|57.64|59.87|57.47|0
1759318200000|2025-10-01 11:30:00|59.85|57.45|59.69|57.29|59.98|57.58|59.69|57.29|0
1759318500000|2025-10-01 11:35:00|59.71|57.31|59.8|57.4|59.8|57.4|59.65|57.25|0
1759318800000|2025-10-01 11:40:00|59.78|57.38|59.75|57.35|59.83|57.43|59.73|57.33|0
1759319100000|2025-10-01 11:45:00|59.77|57.37|59.57|57.17|59.79|57.39|59.54|57.14|0
1759319400000|2025-10-01 11:50:00|59.55|57.15|59.5|57.1|59.64|57.24|59.38|56.98|0
1759319700000|2025-10-01 11:55:00|59.52|57.12|59.34|56.94|59.52|57.12|59.32|56.92|0
1759320000000|2025-10-01 12:00:00|59.32|56.92|59.39|56.99|59.44|57.04|59.28|56.88|0
1759320300000|2025-10-01 12:05:00|59.4|57|59.61|57.21|59.68|57.28|59.39|56.99|0
1759320600000|2025-10-01 12:10:00|59.59|57.19|59.52|57.12|59.66|57.26|59.52|57.12|0
1759320900000|2025-10-01 12:15:00|59.53|57.13|59.96|57.56|60.22|57.82|59.4|57|0
1759321200000|2025-10-01 12:20:00|59.93|57.53|59.66|57.26|59.97|57.57|59.4|57|0
1759321500000|2025-10-01 12:25:00|59.62|57.22|59.63|57.23|59.72|57.32|59.52|57.12|0
1759321800000|2025-10-01 12:30:00|59.62|57.22|59.77|57.37|59.89|57.49|59.57|57.17|0
1759322100000|2025-10-01 12:35:00|59.75|57.35|59.54|57.14|59.84|57.44|59.52|57.12|0
1759322400000|2025-10-01 12:40:00|59.5|57.1|59.59|57.19|59.64|57.24|59.39|56.99|0
1759322700000|2025-10-01 12:45:00|59.58|57.18|59.43|57.03|59.61|57.21|59.42|57.02|0
1759323000000|2025-10-01 12:50:00|59.45|57.05|59.78|57.38|59.82|57.42|59.44|57.04|0
1759323300000|2025-10-01 12:55:00|59.79|57.39|59.65|57.25|59.82|57.42|59.6|57.2|0
1759323600000|2025-10-01 13:00:00|59.64|57.24|59.48|57.08|59.69|57.29|59.4|57|0
1759323900000|2025-10-01 13:05:00|59.47|57.07|59.56|57.16|59.59|57.19|59.44|57.04|0
1759324200000|2025-10-01 13:10:00|59.57|57.17|59.54|57.14|59.6|57.2|59.49|57.09|0
1759324500000|2025-10-01 13:15:00|59.55|57.15|59.57|57.17|59.62|57.22|59.47|57.07|0
1759324800000|2025-10-01 13:20:00|59.55|57.15|59.58|57.18|59.61|57.21|59.5|57.1|0
1759325100000|2025-10-01 13:25:00|59.57|57.17|59.86|57.46|59.95|57.55|59.55|57.15|0
1759325400000|2025-10-01 13:30:00|59.84|57.44|58.73|56.33|60.95|58.55|58.69|56.29|0
1759325700000|2025-10-01 13:35:00|58.75|56.35|58.59|56.19|59.09|56.69|58.39|55.99|0
1759326000000|2025-10-01 13:40:00|58.61|56.21|58.55|56.15|58.78|56.38|58.38|55.98|0
1759326300000|2025-10-01 13:45:00|58.56|56.16|59.93|57.53|59.93|57.53|58.55|56.15|0
1759326600000|2025-10-01 13:50:00|60.06|57.66|59.48|57.08|60.1|57.7|59.45|57.05|0
1759326900000|2025-10-01 13:55:00|59.47|57.07|59.58|57.18|59.63|57.23|58.97|56.57|0
1759327200000|2025-10-01 14:00:00|59.54|57.14|58.96|56.56|59.73|57.33|58.88|56.48|0
1759327500000|2025-10-01 14:05:00|58.98|56.58|58.98|56.58|59.2|56.8|58.85|56.45|0
1759327800000|2025-10-01 14:10:00|58.96|56.56|58.7|56.3|59.05|56.65|58.67|56.27|0
1759328100000|2025-10-01 14:15:00|58.68|56.28|58.41|56.01|58.76|56.36|58.37|55.97|0
1759328400000|2025-10-01 14:20:00|58.39|55.99|58.25|55.85|58.44|56.04|58.09|55.69|0
1759328700000|2025-10-01 14:25:00|58.23|55.83|58.09|55.69|58.25|55.85|58|55.6|0
1759329000000|2025-10-01 14:30:00|58.05|55.65|58.01|55.61|58.22|55.82|57.99|55.59|0
1759329300000|2025-10-01 14:35:00|58|55.6|57.98|55.58|58.02|55.62|57.72|55.32|0
1759329600000|2025-10-01 14:40:00|57.96|55.56|58.06|55.66|58.31|55.91|57.93|55.53|0
1759329900000|2025-10-01 14:45:00|58.08|55.68|58.14|55.74|58.27|55.87|57.99|55.59|0
1759330200000|2025-10-01 14:50:00|58.16|55.76|58.18|55.78|58.29|55.89|57.93|55.53|0
1759330500000|2025-10-01 14:55:00|58.16|55.76|58.51|56.11|58.6|56.2|58.05|55.65|0
1759330800000|2025-10-01 15:00:00|58.47|56.07|58.39|55.99|58.53|56.13|58.19|55.79|0
1759331100000|2025-10-01 15:05:00|58.37|55.97|58.3|55.9|58.49|56.09|58.19|55.79|0
1759331400000|2025-10-01 15:10:00|58.28|55.88|58.33|55.93|58.56|56.16|58.25|55.85|0
1759331700000|2025-10-01 15:15:00|58.32|55.92|58.48|56.08|58.53|56.13|58.31|55.91|0
1759332000000|2025-10-01 15:20:00|58.46|56.06|58.32|55.92|58.54|56.14|58.3|55.9|0
1759332300000|2025-10-01 15:25:00|58.34|55.94|58.28|55.88|58.44|56.04|58.13|55.73|0
1759332600000|2025-10-01 15:30:00|58.27|55.87|58.06|55.66|58.31|55.91|57.97|55.57|0
1759332900000|2025-10-01 15:35:00|58.08|55.68|57.95|55.55|58.1|55.7|57.86|55.46|0
1759333200000|2025-10-01 15:40:00|57.93|55.53|57.92|55.52|58|55.6|57.83|55.43|0
1759333500000|2025-10-01 15:45:00|57.93|55.53|57.87|55.47|57.94|55.54|57.69|55.29|0
1759333800000|2025-10-01 15:50:00|57.85|55.45|57.83|55.43|57.9|55.5|57.76|55.36|0
1759334100000|2025-10-01 15:55:00|57.81|55.41|57.83|55.43|57.84|55.44|57.74|55.34|0
1759334400000|2025-10-01 16:00:00|57.81|55.41|57.96|55.56|57.96|55.56|57.73|55.33|0
1759334700000|2025-10-01 16:05:00|57.95|55.55|57.87|55.47|58|55.6|57.8|55.4|0
1759335000000|2025-10-01 16:10:00|57.85|55.45|57.84|55.44|57.91|55.51|57.79|55.39|0
1759335300000|2025-10-01 16:15:00|57.82|55.42|57.98|55.58|58.01|55.61|57.8|55.4|0
1759335600000|2025-10-01 16:20:00|57.96|55.56|58.05|55.65|58.1|55.7|57.94|55.54|0
1759335900000|2025-10-01 16:25:00|58.03|55.63|57.93|55.53|58.05|55.65|57.87|55.47|0
1759336200000|2025-10-01 16:30:00|57.91|55.51|57.82|55.42|57.92|55.52|57.78|55.38|0
1759336500000|2025-10-01 16:35:00|57.84|55.44|57.87|55.47|57.9|55.5|57.77|55.37|0
1759336800000|2025-10-01 16:40:00|57.85|55.45|58.03|55.63|58.08|55.68|57.78|55.38|0
1759337100000|2025-10-01 16:45:00|58.04|55.64|58|55.6|58.09|55.69|57.94|55.54|0
1759337400000|2025-10-01 16:50:00|57.98|55.58|58.07|55.67|58.08|55.68|57.96|55.56|0
1759337700000|2025-10-01 16:55:00|58.06|55.66|57.79|55.39|58.21|55.81|57.79|55.39|0
1759338000000|2025-10-01 17:00:00|57.78|55.38|57.57|55.17|57.89|55.49|57.53|55.13|0
1759338300000|2025-10-01 17:05:00|57.59|55.19|57.47|55.07|57.59|55.19|57.34|54.94|0
1759338600000|2025-10-01 17:10:00|57.45|55.05|57.47|55.07|57.63|55.23|57.38|54.98|0
1759338900000|2025-10-01 17:15:00|57.45|55.05|57.18|54.78|57.47|55.07|57.1|54.7|0
1759339200000|2025-10-01 17:20:00|57.2|54.8|57.26|54.86|57.33|54.93|57.16|54.76|0
1759339500000|2025-10-01 17:25:00|57.25|54.85|57.09|54.69|57.27|54.87|57|54.6|0
1759339800000|2025-10-01 17:30:00|57.08|54.68|57.16|54.76|57.31|54.91|57.04|54.64|0
1759340100000|2025-10-01 17:35:00|57.22|54.82|57.25|54.85|57.28|54.88|57.14|54.74|0
1759340400000|2025-10-01 17:40:00|57.23|54.83|57.26|54.86|57.4|55|57.17|54.77|0
1759340700000|2025-10-01 17:45:00|57.28|54.88|57.34|54.94|57.44|55.04|57.24|54.84|0
1759341000000|2025-10-01 17:50:00|57.33|54.93|57.31|54.91|57.38|54.98|57.19|54.79|0
1759341300000|2025-10-01 17:55:00|57.32|54.92|57.29|54.89|57.36|54.96|57.21|54.81|0
1759341600000|2025-10-01 18:00:00|57.27|54.87|57.1|54.7|57.27|54.87|56.92|54.52|0
1759341900000|2025-10-01 18:05:00|57.11|54.71|56.93|54.53|57.11|54.71|56.86|54.46|0
1759342200000|2025-10-01 18:10:00|56.94|54.54|56.73|54.33|56.98|54.58|56.7|54.3|0
1759342500000|2025-10-01 18:15:00|56.74|54.34|56.67|54.27|56.76|54.36|56.65|54.25|0
1759342800000|2025-10-01 18:20:00|56.69|54.29|56.75|54.35|56.83|54.43|56.66|54.26|0
1759343100000|2025-10-01 18:25:00|56.78|54.38|56.8|54.4|56.85|54.45|56.67|54.27|0
1759343400000|2025-10-01 18:30:00|56.81|54.41|56.68|54.28|56.86|54.46|56.68|54.28|0
1759343700000|2025-10-01 18:35:00|56.67|54.27|56.7|54.3|56.76|54.36|56.65|54.25|0
1759344000000|2025-10-01 18:40:00|56.69|54.29|56.6|54.2|56.72|54.32|56.5|54.1|0
1759344300000|2025-10-01 18:45:00|56.62|54.22|56.54|54.14|56.64|54.24|56.54|54.14|0
1759344600000|2025-10-01 18:50:00|56.56|54.16|56.69|54.29|56.71|54.31|56.51|54.11|0
1759344900000|2025-10-01 18:55:00|56.71|54.31|56.73|54.33|56.82|54.42|56.67|54.27|0
1759345200000|2025-10-01 19:00:00|56.75|54.35|56.64|54.24|56.8|54.4|56.64|54.24|0
1759345500000|2025-10-01 19:05:00|56.62|54.22|56.7|54.3|56.78|54.38|56.61|54.21|0
1759345800000|2025-10-01 19:10:00|56.68|54.28|56.79|54.39|56.86|54.46|56.65|54.25|0
1759346100000|2025-10-01 19:15:00|56.77|54.37|56.77|54.37|56.83|54.43|56.64|54.24|0
1759346400000|2025-10-01 19:20:00|56.75|54.35|56.78|54.38|56.85|54.45|56.69|54.29|0
1759346700000|2025-10-01 19:25:00|56.8|54.4|56.68|54.28|56.85|54.45|56.62|54.22|0
1759347000000|2025-10-01 19:30:00|56.7|54.3|56.64|54.24|56.75|54.35|56.59|54.19|0
1759347300000|2025-10-01 19:35:00|56.67|54.27|56.63|54.23|56.71|54.31|56.59|54.19|0
1759347600000|2025-10-01 19:40:00|56.65|54.25|56.97|54.57|56.98|54.58|56.61|54.21|0
1759347900000|2025-10-01 19:45:00|56.98|54.58|56.86|54.46|57.16|54.76|56.82|54.42|0
1759348200000|2025-10-01 19:50:00|56.81|54.41|57.12|54.72|57.14|54.74|56.81|54.41|0
1759348500000|2025-10-01 19:55:00|57.03|54.63|57.27|54.87|57.29|54.89|56.99|54.59|0
1759348800000|2025-10-01 20:00:00|57.32|54.92|57.53|55.13|57.57|55.17|57.24|54.84|0
1759349100000|2025-10-01 20:05:00|57.56|55.16|57.74|55.34|57.79|55.39|57.53|55.13|0
1759349400000|2025-10-01 20:10:00|57.75|55.35|57.8|55.4|57.83|55.43|57.7|55.3|0
1759349700000|2025-10-01 20:15:00|57.82|55.42|57.91|55.51|57.95|55.55|57.73|55.33|0
1759350000000|2025-10-01 20:20:00|57.9|55.5|57.84|55.44|57.9|55.5|57.81|55.41|0
1759350300000|2025-10-01 20:25:00|57.82|55.42|57.8|55.4|57.87|55.47|57.79|55.39|0
1759350600000|2025-10-01 20:30:00|57.82|55.42|57.8|55.4|57.83|55.43|57.73|55.33|0
1759350900000|2025-10-01 20:35:00|57.78|55.38|57.79|55.39|57.82|55.42|57.74|55.34|0
1759351200000|2025-10-01 20:40:00|57.81|55.41|57.81|55.41|57.86|55.46|57.79|55.39|0
1759351500000|2025-10-01 20:45:00|57.83|55.43|57.84|55.44|57.85|55.45|57.81|55.41|0
1759351800000|2025-10-01 20:50:00|57.82|55.42|57.8|55.4|57.87|55.47|57.8|55.4|0
1759352100000|2025-10-01 20:55:00|58.2|55|58.19|54.99|58.22|55.02|58.13|54.93|0
1759352400000|2025-10-01 21:00:00|58.17|54.97|58.17|54.97|58.19|54.99|58.17|54.97|0
1759352700000|2025-10-01 21:05:00|58.18|54.98|58.19|54.99|58.19|54.99|58.18|54.98|0
1759353000000|2025-10-01 21:10:00|58.18|54.98|58.18|54.98|58.18|54.98|58.18|54.98|0
1759353300000|2025-10-01 21:15:00|58.19|54.99|58.17|54.97|58.19|54.99|58.17|54.97|0
1759353600000|2025-10-01 21:20:00|58.16|54.96|58.16|54.96|58.16|54.96|58.16|54.96|0
1759353900000|2025-10-01 21:25:00|58.15|54.95|58.16|54.96|58.17|54.97|58.14|54.94|0
1759354200000|2025-10-01 21:30:00|58.27|55.07|58.26|55.06|58.27|55.07|58.26|55.06|0
1759354800000|2025-10-01 21:40:00|58.27|55.07|58.27|55.07|58.27|55.07|58.27|55.07|0
1759355100000|2025-10-01 21:45:00|58.28|55.08|58.24|55.04|58.28|55.08|58.24|55.04|0
1759355400000|2025-10-01 21:50:00|58.23|55.03|58.26|55.06|58.27|55.07|58.23|55.03|0
1759355700000|2025-10-01 21:55:00|58.25|55.05|58.22|55.02|58.25|55.05|58.21|55.01|0
1759356000000|2025-10-01 22:00:00|58.18|54.98|57.98|54.78|58.18|54.98|57.96|54.76|0
1759356300000|2025-10-01 22:05:00|57.96|54.76|57.94|54.74|58.07|54.87|57.91|54.71|0
1759356600000|2025-10-01 22:10:00|57.93|54.73|57.92|54.72|57.96|54.76|57.91|54.71|0
1759356900000|2025-10-01 22:15:00|57.91|54.71|58|54.8|58|54.8|57.91|54.71|0
1759357200000|2025-10-01 22:20:00|58.01|54.81|57.92|54.72|58.01|54.81|57.9|54.7|0
1759357500000|2025-10-01 22:25:00|57.9|54.7|57.92|54.72|57.94|54.74|57.9|54.7|0
1759357800000|2025-10-01 22:30:00|57.93|54.73|57.94|54.74|57.94|54.74|57.88|54.68|0
1759358100000|2025-10-01 22:35:00|57.93|54.73|57.93|54.73|58.01|54.81|57.9|54.7|0
1759358400000|2025-10-01 22:40:00|57.94|54.74|57.93|54.73|57.97|54.77|57.93|54.73|0
1759358700000|2025-10-01 22:45:00|57.92|54.72|57.92|54.72|57.92|54.72|57.9|54.7|0
1759359000000|2025-10-01 22:50:00|57.91|54.71|58.04|54.84|58.04|54.84|57.91|54.71|0
1759359300000|2025-10-01 22:55:00|58.02|54.82|58.04|54.84|58.05|54.85|58.02|54.82|0
1759359600000|2025-10-01 23:00:00|58.05|54.85|58.05|54.85|58.07|54.87|57.96|54.76|0
1759359900000|2025-10-01 23:05:00|58.06|54.86|58.05|54.85|58.1|54.9|58.03|54.83|0
1759360200000|2025-10-01 23:10:00|58.03|54.83|58|54.8|58.05|54.85|57.95|54.75|0
1759360500000|2025-10-01 23:15:00|57.98|54.78|57.85|54.65|57.98|54.78|57.82|54.62|0
1759360800000|2025-10-01 23:20:00|57.87|54.67|57.82|54.62|57.89|54.69|57.82|54.62|0
1759361100000|2025-10-01 23:25:00|57.83|54.63|57.87|54.67|57.89|54.69|57.83|54.63|0
1759361400000|2025-10-01 23:30:00|57.85|54.65|58.06|54.86|58.06|54.86|57.85|54.65|0
1759361700000|2025-10-01 23:35:00|58.08|54.88|58.04|54.84|58.18|54.98|58.04|54.84|0
1759362000000|2025-10-01 23:40:00|58.05|54.85|57.97|54.77|58.06|54.86|57.95|54.75|0
1759362300000|2025-10-01 23:45:00|57.98|54.78|58.02|54.82|58.02|54.82|57.93|54.73|0
1759362600000|2025-10-01 23:50:00|58.04|54.84|57.95|54.75|58.07|54.87|57.95|54.75|0
1759362900000|2025-10-01 23:55:00|57.96|54.76|57.93|54.73|57.97|54.77|57.84|54.64|0
1759363200000|2025-10-02 00:00:00|57.91|54.71|57.93|54.73|57.97|54.77|57.81|54.61|0
1759363500000|2025-10-02 00:05:00|57.87|54.67|57.89|54.69|57.91|54.71|57.81|54.61|0
1759363800000|2025-10-02 00:10:00|57.9|54.7|57.85|54.65|57.97|54.77|57.8|54.6|0
1759364100000|2025-10-02 00:15:00|57.86|54.66|57.29|54.89|57.86|55.04|57.27|54.62|0
1759364400000|2025-10-02 00:20:00|57.31|54.91|57.12|54.72|57.36|54.96|57.1|54.7|0
1759364700000|2025-10-02 00:25:00|57.1|54.7|57.15|54.75|57.17|54.77|57.03|54.63|0
1759365000000|2025-10-02 00:30:00|57.13|54.73|57.13|54.73|57.21|54.81|57.05|54.65|0
1759365300000|2025-10-02 00:35:00|57.15|54.75|57.09|54.69|57.21|54.81|57.09|54.69|0
1759365600000|2025-10-02 00:40:00|57.07|54.67|56.95|54.55|57.13|54.73|56.95|54.55|0
1759365900000|2025-10-02 00:45:00|56.94|54.54|56.8|54.4|56.94|54.54|56.78|54.38|0
1759366200000|2025-10-02 00:50:00|56.78|54.38|56.77|54.37|56.85|54.45|56.69|54.29|0
1759366500000|2025-10-02 00:55:00|56.79|54.39|56.83|54.43|56.88|54.48|56.75|54.35|0
1759366800000|2025-10-02 01:00:00|56.82|54.42|56.89|54.49|56.94|54.54|56.77|54.37|0
1759367100000|2025-10-02 01:05:00|56.87|54.47|56.72|54.32|56.94|54.54|56.7|54.3|0
1759367400000|2025-10-02 01:10:00|56.74|54.34|56.66|54.26|56.82|54.42|56.62|54.22|0
1759367700000|2025-10-02 01:15:00|56.68|54.28|56.55|54.15|56.68|54.28|56.5|54.1|0
1759368000000|2025-10-02 01:20:00|56.56|54.16|56.6|54.2|56.61|54.21|56.53|54.13|0
1759368300000|2025-10-02 01:25:00|56.61|54.21|56.6|54.2|56.61|54.21|56.56|54.16|0
1759368600000|2025-10-02 01:30:00|56.62|54.22|56.62|54.22|56.67|54.27|56.6|54.2|0
1759368900000|2025-10-02 01:35:00|56.6|54.2|56.73|54.33|56.99|54.59|56.6|54.2|0
1759369200000|2025-10-02 01:40:00|56.74|54.34|56.79|54.39|56.84|54.44|56.73|54.33|0
1759369500000|2025-10-02 01:45:00|56.77|54.37|56.58|54.18|56.77|54.37|56.58|54.18|0
1759369800000|2025-10-02 01:50:00|56.57|54.17|56.6|54.2|56.63|54.23|56.54|54.14|0
1759370100000|2025-10-02 01:55:00|56.58|54.18|56.65|54.25|56.69|54.29|56.58|54.18|0
1759370400000|2025-10-02 02:00:00|56.63|54.23|56.67|54.27|56.7|54.3|56.61|54.21|0
1759370700000|2025-10-02 02:05:00|56.68|54.28|56.86|54.46|56.86|54.46|56.67|54.27|0
1759371000000|2025-10-02 02:10:00|56.85|54.45|56.83|54.43|56.88|54.48|56.78|54.38|0
1759371300000|2025-10-02 02:15:00|56.82|54.42|56.85|54.45|56.86|54.46|56.79|54.39|0
1759371600000|2025-10-02 02:20:00|56.87|54.47|56.79|54.39|56.87|54.47|56.73|54.33|0
1759371900000|2025-10-02 02:25:00|56.83|54.43|56.8|54.4|56.83|54.43|56.79|54.39|0
1759372200000|2025-10-02 02:30:00|56.78|54.38|56.96|54.56|57|54.6|56.78|54.38|0
1759372500000|2025-10-02 02:35:00|56.98|54.58|56.9|54.5|56.98|54.58|56.9|54.5|0
1759372800000|2025-10-02 02:40:00|56.91|54.51|56.91|54.51|56.93|54.53|56.86|54.46|0
1759373100000|2025-10-02 02:45:00|56.93|54.53|56.92|54.52|56.99|54.59|56.89|54.49|0
1759373400000|2025-10-02 02:50:00|56.9|54.5|56.87|54.47|56.91|54.51|56.83|54.43|0
1759373700000|2025-10-02 02:55:00|56.88|54.48|56.95|54.55|56.95|54.55|56.86|54.46|0
1759374000000|2025-10-02 03:00:00|56.94|54.54|56.94|54.54|57|54.6|56.93|54.53|0
1759374300000|2025-10-02 03:05:00|56.96|54.56|56.91|54.51|57.01|54.61|56.91|54.51|0
1759374600000|2025-10-02 03:10:00|56.95|54.55|56.84|54.44|56.97|54.57|56.82|54.42|0
1759374900000|2025-10-02 03:15:00|56.85|54.45|56.95|54.55|56.95|54.55|56.84|54.44|0
1759375200000|2025-10-02 03:20:00|56.93|54.53|56.79|54.39|56.95|54.55|56.74|54.34|0
1759375500000|2025-10-02 03:25:00|56.77|54.37|56.87|54.47|56.94|54.54|56.77|54.37|0
1759375800000|2025-10-02 03:30:00|56.89|54.49|56.99|54.59|57.11|54.71|56.89|54.49|0
1759376100000|2025-10-02 03:35:00|57|54.6|57.08|54.68|57.11|54.71|57|54.6|0
1759376400000|2025-10-02 03:40:00|57.06|54.66|57.05|54.65|57.1|54.7|57.02|54.62|0
1759376700000|2025-10-02 03:45:00|57.03|54.63|57.06|54.66|57.13|54.73|57.03|54.63|0
1759377000000|2025-10-02 03:50:00|57.08|54.68|57.01|54.61|57.1|54.7|56.99|54.59|0
1759377300000|2025-10-02 03:55:00|57.03|54.63|56.86|54.46|57.03|54.63|56.84|54.44|0
1759377600000|2025-10-02 04:00:00|56.9|54.5|56.83|54.43|56.91|54.51|56.8|54.4|0
1759377900000|2025-10-02 04:05:00|56.84|54.44|56.62|54.22|56.9|54.5|56.62|54.22|0
1759378200000|2025-10-02 04:10:00|56.64|54.24|56.68|54.28|56.7|54.3|56.62|54.22|0
1759378500000|2025-10-02 04:15:00|56.7|54.3|56.81|54.41|56.83|54.43|56.68|54.28|0
1759378800000|2025-10-02 04:20:00|56.8|54.4|56.86|54.46|56.91|54.51|56.78|54.38|0
1759379100000|2025-10-02 04:25:00|56.87|54.47|56.86|54.46|56.91|54.51|56.84|54.44|0
1759379400000|2025-10-02 04:30:00|56.85|54.45|56.73|54.33|56.85|54.45|56.71|54.31|0
1759379700000|2025-10-02 04:35:00|56.72|54.32|56.79|54.39|56.79|54.39|56.71|54.31|0
1759380000000|2025-10-02 04:40:00|56.78|54.38|56.87|54.47|56.93|54.53|56.73|54.33|0
1759380300000|2025-10-02 04:45:00|56.86|54.46|56.84|54.44|56.86|54.46|56.68|54.28|0
1759380600000|2025-10-02 04:50:00|56.85|54.45|56.93|54.53|56.93|54.53|56.81|54.41|0
1759380900000|2025-10-02 04:55:00|56.94|54.54|56.73|54.33|56.94|54.54|56.73|54.33|0
1759381200000|2025-10-02 05:00:00|56.67|54.27|56.58|54.18|56.75|54.35|56.49|54.09|0
1759381500000|2025-10-02 05:05:00|56.6|54.2|56.62|54.22|56.62|54.22|56.53|54.13|0
1759381800000|2025-10-02 05:10:00|56.6|54.2|56.51|54.11|56.64|54.24|56.45|54.05|0
1759382100000|2025-10-02 05:15:00|56.5|54.1|56.54|54.14|56.58|54.18|56.48|54.08|0
1759382400000|2025-10-02 05:20:00|56.53|54.13|56.53|54.13|56.57|54.17|56.48|54.08|0
1759382700000|2025-10-02 05:25:00|56.55|54.15|56.65|54.25|56.67|54.27|56.55|54.15|0
1759383000000|2025-10-02 05:30:00|56.64|54.24|56.55|54.15|56.65|54.25|56.51|54.11|0
1759383300000|2025-10-02 05:35:00|56.53|54.13|56.56|54.16|56.58|54.18|56.52|54.12|0
1759383600000|2025-10-02 05:40:00|56.54|54.14|56.63|54.23|56.63|54.23|56.54|54.14|0
1759383900000|2025-10-02 05:45:00|56.62|54.22|56.62|54.22|56.64|54.24|56.61|54.21|0
1759384200000|2025-10-02 05:50:00|56.61|54.21|56.54|54.14|56.61|54.21|56.49|54.09|0
1759384500000|2025-10-02 05:55:00|56.55|54.15|56.54|54.14|56.57|54.17|56.48|54.08|0
1759384800000|2025-10-02 06:00:00|56.56|54.16|56.76|54.36|56.78|54.38|56.43|54.03|0
1759385100000|2025-10-02 06:05:00|56.78|54.38|56.72|54.32|56.8|54.4|56.69|54.29|0
1759385400000|2025-10-02 06:10:00|56.71|54.31|56.81|54.41|56.9|54.5|56.69|54.29|0
1759385700000|2025-10-02 06:15:00|56.82|54.42|56.84|54.44|56.87|54.47|56.8|54.4|0
1759386000000|2025-10-02 06:20:00|56.86|54.46|56.72|54.32|56.9|54.5|56.7|54.3|0
1759386300000|2025-10-02 06:25:00|56.7|54.3|56.84|54.44|56.84|54.44|56.7|54.3|0
1759386600000|2025-10-02 06:30:00|56.82|54.42|56.68|54.28|56.84|54.44|56.54|54.14|0
1759386900000|2025-10-02 06:35:00|56.66|54.26|56.83|54.43|56.86|54.46|56.66|54.26|0
1759387200000|2025-10-02 06:40:00|56.84|54.44|56.64|54.24|56.85|54.45|56.61|54.21|0
1759387500000|2025-10-02 06:45:00|56.62|54.22|56.78|54.38|56.79|54.39|56.43|54.03|0
1759387800000|2025-10-02 06:50:00|56.79|54.39|56.77|54.37|56.83|54.43|56.71|54.31|0
1759388100000|2025-10-02 06:55:00|56.76|54.36|56.74|54.34|56.76|54.36|56.68|54.28|0
1759388400000|2025-10-02 07:00:00|56.76|54.36|56.69|54.29|56.9|54.5|56.6|54.2|0
1759388700000|2025-10-02 07:05:00|56.68|54.28|56.68|54.28|56.74|54.34|56.51|54.11|0
1759389000000|2025-10-02 07:10:00|56.66|54.26|56.58|54.18|56.7|54.3|56.53|54.13|0
1759389300000|2025-10-02 07:15:00|56.6|54.2|56.59|54.19|56.65|54.25|56.5|54.1|0
1759389600000|2025-10-02 07:20:00|56.55|54.15|56.73|54.33|56.73|54.33|56.55|54.15|0
1759389900000|2025-10-02 07:25:00|56.7|54.3|56.67|54.27|56.75|54.35|56.61|54.21|0
1759390200000|2025-10-02 07:30:00|56.63|54.23|56.75|54.35|56.75|54.35|56.54|54.14|0
1759390500000|2025-10-02 07:35:00|56.73|54.33|56.59|54.19|56.76|54.36|56.49|54.09|0
1759390800000|2025-10-02 07:40:00|56.58|54.18|56.68|54.28|56.68|54.28|56.53|54.13|0
1759391100000|2025-10-02 07:45:00|56.7|54.3|56.65|54.25|56.75|54.35|56.6|54.2|0
1759391400000|2025-10-02 07:50:00|56.68|54.28|56.69|54.29|56.74|54.34|56.58|54.18|0
1759391700000|2025-10-02 07:55:00|56.75|54.35|56.65|54.25|56.77|54.37|56.62|54.22|0
1759392000000|2025-10-02 08:00:00|56.63|54.23|56.4|54|56.67|54.27|56.38|53.98|0
1759392300000|2025-10-02 08:05:00|56.38|53.98|56.2|53.8|56.4|54|56.2|53.8|0
1759392600000|2025-10-02 08:10:00|56.22|53.82|56.5|54.1|56.5|54.1|56.22|53.82|0
1759392900000|2025-10-02 08:15:00|56.45|54.05|56.33|53.93|56.49|54.09|56.3|53.9|0
1759393200000|2025-10-02 08:20:00|56.34|53.94|56.25|53.85|56.34|53.94|56.16|53.76|0
1759393500000|2025-10-02 08:25:00|56.24|53.84|56.23|53.83|56.29|53.89|56.2|53.8|0
1759393800000|2025-10-02 08:30:00|56.24|53.84|56.25|53.85|56.37|53.97|56.19|53.79|0
1759394100000|2025-10-02 08:35:00|56.26|53.86|56.32|53.92|56.37|53.97|56.26|53.86|0
1759394400000|2025-10-02 08:40:00|56.29|53.89|56.3|53.9|56.35|53.95|56.23|53.83|0
1759394700000|2025-10-02 08:45:00|56.29|53.89|56.27|53.87|56.34|53.94|56.24|53.84|0
1759395000000|2025-10-02 08:50:00|56.32|53.92|56.29|53.89|56.35|53.95|56.24|53.84|0
1759395300000|2025-10-02 08:55:00|56.28|53.88|56.17|53.77|56.29|53.89|56.17|53.77|0
1759395600000|2025-10-02 09:00:00|56.21|53.81|56.38|53.98|56.47|54.07|56.21|53.81|0
1759395900000|2025-10-02 09:05:00|56.4|54|56.36|53.96|56.43|54.03|56.34|53.94|0
1759396200000|2025-10-02 09:10:00|56.37|53.97|56.29|53.89|56.38|53.98|56.22|53.82|0
1759396500000|2025-10-02 09:15:00|56.31|53.91|56.31|53.91|56.42|54.02|56.24|53.84|0
1759396800000|2025-10-02 09:20:00|56.33|53.93|56.37|53.97|56.37|53.97|56.25|53.85|0
1759397100000|2025-10-02 09:25:00|56.39|53.99|56.53|54.13|56.56|54.16|56.33|53.93|0
1759397400000|2025-10-02 09:30:00|56.56|54.16|56.69|54.29|56.78|54.38|56.54|54.14|0
1759397700000|2025-10-02 09:35:00|56.68|54.28|56.81|54.41|56.85|54.45|56.68|54.28|0
1759398000000|2025-10-02 09:40:00|56.79|54.39|56.76|54.36|56.87|54.47|56.76|54.36|0
1759398300000|2025-10-02 09:45:00|56.75|54.35|56.63|54.23|56.75|54.35|56.53|54.13|0
1759398600000|2025-10-02 09:50:00|56.64|54.24|56.51|54.11|56.68|54.28|56.45|54.05|0
1759398900000|2025-10-02 09:55:00|56.52|54.12|56.53|54.13|56.57|54.17|56.46|54.06|0
1759399200000|2025-10-02 10:00:00|56.55|54.15|56.38|53.98|56.57|54.17|56.05|53.65|0
1759399500000|2025-10-02 10:05:00|56.39|53.99|56.33|53.93|56.41|54.01|56.32|53.92|0
1759399800000|2025-10-02 10:10:00|56.35|53.95|56.45|54.05|56.45|54.05|56.32|53.92|0
1759400100000|2025-10-02 10:15:00|56.46|54.06|56.43|54.03|56.46|54.06|56.4|54|0
1759400400000|2025-10-02 10:20:00|56.41|54.01|56.46|54.06|56.47|54.07|56.4|54|0
1759400700000|2025-10-02 10:25:00|56.44|54.04|56.4|54|56.45|54.05|56.36|53.96|0
1759401000000|2025-10-02 10:30:00|56.38|53.98|56.32|53.92|56.42|54.02|56.32|53.92|0
1759401300000|2025-10-02 10:35:00|56.34|53.94|56.33|53.93|56.4|54|56.3|53.9|0
1759401600000|2025-10-02 10:40:00|56.35|53.95|56.24|53.84|56.35|53.95|56.22|53.82|0
1759401900000|2025-10-02 10:45:00|56.23|53.83|56.34|53.94|56.36|53.96|56.23|53.83|0
1759402200000|2025-10-02 10:50:00|56.35|53.95|56.39|53.99|56.42|54.02|56.32|53.92|0
1759402500000|2025-10-02 10:55:00|56.38|53.98|56.34|53.94|56.42|54.02|56.34|53.94|0
1759402800000|2025-10-02 11:00:00|56.32|53.92|56.28|53.88|56.37|53.97|56.26|53.86|0
1759403100000|2025-10-02 11:05:00|56.3|53.9|56.22|53.82|56.3|53.9|56.19|53.79|0
1759403400000|2025-10-02 11:10:00|56.2|53.8|56.16|53.76|56.27|53.87|56.11|53.71|0
1759403700000|2025-10-02 11:15:00|56.15|53.75|56.16|53.76|56.18|53.78|56.13|53.73|0
1759404000000|2025-10-02 11:20:00|56.18|53.78|56.08|53.68|56.18|53.78|56.04|53.64|0
1759404300000|2025-10-02 11:25:00|56.09|53.69|56.03|53.63|56.11|53.71|56.01|53.61|0
1759404600000|2025-10-02 11:30:00|56.04|53.64|56.01|53.61|56.07|53.67|55.99|53.59|0
1759404900000|2025-10-02 11:35:00|56.03|53.63|56.13|53.73|56.17|53.77|56.01|53.61|0
1759405200000|2025-10-02 11:40:00|56.12|53.72|56.07|53.67|56.14|53.74|56.01|53.61|0
1759405500000|2025-10-02 11:45:00|56.08|53.68|56.05|53.65|56.12|53.72|55.94|53.54|0
1759405800000|2025-10-02 11:50:00|56.06|53.66|55.95|53.55|56.09|53.69|55.94|53.54|0
1759406100000|2025-10-02 11:55:00|55.94|53.54|55.96|53.56|55.98|53.58|55.86|53.46|0
1759406400000|2025-10-02 12:00:00|53.86|51.46|55.9|53.5|55.99|53.59|53.86|51.46|0
1759406700000|2025-10-02 12:05:00|55.88|53.48|55.88|53.48|55.96|53.56|55.87|53.47|0
1759407000000|2025-10-02 12:10:00|55.89|53.49|55.85|53.45|55.9|53.5|55.82|53.42|0
1759407300000|2025-10-02 12:15:00|55.87|53.47|55.7|53.3|55.88|53.48|55.68|53.28|0
1759407600000|2025-10-02 12:20:00|55.72|53.32|55.71|53.31|55.83|53.43|55.68|53.28|0
1759407900000|2025-10-02 12:25:00|55.72|53.32|55.86|53.46|55.91|53.51|55.71|53.31|0
1759408200000|2025-10-02 12:30:00|55.85|53.45|55.82|53.42|55.93|53.53|55.28|52.88|0
1759408500000|2025-10-02 12:35:00|55.83|53.43|55.77|53.37|55.86|53.46|55.75|53.35|0
1759408800000|2025-10-02 12:40:00|55.79|53.39|55.94|53.54|55.94|53.54|55.75|53.35|0
1759409100000|2025-10-02 12:45:00|55.96|53.56|55.94|53.54|55.98|53.58|55.87|53.47|0
1759409400000|2025-10-02 12:50:00|55.96|53.56|55.89|53.49|55.96|53.56|55.84|53.44|0
1759409700000|2025-10-02 12:55:00|55.87|53.47|55.87|53.47|55.9|53.5|55.83|53.43|0
1759410000000|2025-10-02 13:00:00|55.88|53.48|55.74|53.34|55.88|53.48|55.63|53.23|0
1759410300000|2025-10-02 13:05:00|55.75|53.35|55.83|53.43|55.85|53.45|55.7|53.3|0
1759410600000|2025-10-02 13:10:00|55.85|53.45|55.8|53.4|55.9|53.5|55.77|53.37|0
1759410900000|2025-10-02 13:15:00|55.78|53.38|55.74|53.34|55.82|53.42|55.72|53.32|0
1759411200000|2025-10-02 13:20:00|55.75|53.35|55.81|53.41|55.82|53.42|55.71|53.31|0
1759411500000|2025-10-02 13:25:00|55.8|53.4|55.66|53.26|55.93|53.53|55.66|53.26|0
1759411800000|2025-10-02 13:30:00|56.18|53.78|56.02|53.62|56.37|53.97|55.82|53.42|0
1759412100000|2025-10-02 13:35:00|56.03|53.63|56.42|54.02|56.52|54.12|55.87|53.47|0
1759412400000|2025-10-02 13:40:00|56.45|54.05|57.04|54.64|57.14|54.74|56.45|54.05|0
1759412700000|2025-10-02 13:45:00|57.05|54.65|57.01|54.61|57.16|54.76|56.64|54.24|0
1759413000000|2025-10-02 13:50:00|57.05|54.65|56.78|54.38|57.34|54.94|56.63|54.23|0
1759413300000|2025-10-02 13:55:00|56.76|54.36|56.81|54.41|57.27|54.87|56.72|54.32|0
1759413600000|2025-10-02 14:00:00|56.75|54.35|56.91|54.51|57.14|54.74|56.75|54.35|0
1759413900000|2025-10-02 14:05:00|56.88|54.48|57.08|54.68|57.13|54.73|56.75|54.35|0
1759414200000|2025-10-02 14:10:00|57.1|54.7|57.35|54.95|57.5|55.1|57.06|54.66|0
1759414500000|2025-10-02 14:15:00|57.34|54.94|57.46|55.06|57.46|55.06|57.2|54.8|0
1759414800000|2025-10-02 14:20:00|57.41|55.01|57.48|55.08|57.65|55.25|57.3|54.9|0
1759415100000|2025-10-02 14:25:00|57.46|55.06|57.27|54.87|57.53|55.13|57.07|54.67|0
1759415400000|2025-10-02 14:30:00|57.28|54.88|57.53|55.13|57.58|55.18|57.05|54.65|0
1759415700000|2025-10-02 14:35:00|57.51|55.11|57.16|54.76|57.56|55.16|57.16|54.76|0
1759416000000|2025-10-02 14:40:00|57.18|54.78|57.63|55.23|57.69|55.29|57.16|54.76|0
1759416300000|2025-10-02 14:45:00|57.6|55.2|57.97|55.57|58.09|55.69|57.56|55.16|0
1759416600000|2025-10-02 14:50:00|57.92|55.52|58.19|55.79|58.2|55.8|57.88|55.48|0
1759416900000|2025-10-02 14:55:00|58.23|55.83|58.25|55.85|58.31|55.91|58.09|55.69|0
1759417200000|2025-10-02 15:00:00|58.27|55.87|58.79|56.39|58.79|56.39|58.2|55.8|0
1759417500000|2025-10-02 15:05:00|58.72|56.32|58.17|55.77|58.74|56.34|58.07|55.67|0
1759417800000|2025-10-02 15:10:00|58.19|55.79|58.42|56.02|58.5|56.1|57.9|55.5|0
1759418100000|2025-10-02 15:15:00|58.4|56|58.47|56.07|58.62|56.22|58.38|55.98|0
1759418400000|2025-10-02 15:20:00|58.49|56.09|58.13|55.73|58.57|56.17|58.07|55.67|0
1759418700000|2025-10-02 15:25:00|58.14|55.74|58.15|55.75|58.22|55.82|57.98|55.58|0
1759419000000|2025-10-02 15:30:00|58.13|55.73|58.41|56.01|58.51|56.11|58.13|55.73|0
1759419300000|2025-10-02 15:35:00|58.43|56.03|58.62|56.22|58.97|56.57|58.35|55.95|0
1759419600000|2025-10-02 15:40:00|58.58|56.18|58.51|56.11|58.58|56.18|58.26|55.86|0
1759419900000|2025-10-02 15:45:00|58.52|56.12|58.55|56.15|58.62|56.22|58.37|55.97|0
1759420200000|2025-10-02 15:50:00|58.54|56.14|58.11|55.71|58.55|56.15|58.11|55.71|0
1759420500000|2025-10-02 15:55:00|58.07|55.67|57.84|55.44|58.12|55.72|57.8|55.4|0
1759420800000|2025-10-02 16:00:00|57.89|55.49|58.01|55.61|58.1|55.7|57.89|55.49|0
1759421100000|2025-10-02 16:05:00|58.05|55.65|58.11|55.71|58.46|56.06|58.05|55.65|0
1759421400000|2025-10-02 16:10:00|58.1|55.7|58.09|55.69|58.3|55.9|58.06|55.66|0
1759421700000|2025-10-02 16:15:00|58.1|55.7|57.98|55.58|58.17|55.77|57.96|55.56|0
1759422000000|2025-10-02 16:20:00|58|55.6|58.16|55.76|58.18|55.78|57.96|55.56|0
1759422300000|2025-10-02 16:25:00|58.14|55.74|58.04|55.64|58.32|55.92|58|55.6|0
1759422600000|2025-10-02 16:30:00|58.06|55.66|58|55.6|58.14|55.74|57.97|55.57|0
1759422900000|2025-10-02 16:35:00|57.99|55.59|58.1|55.7|58.21|55.81|57.98|55.58|0
1759423200000|2025-10-02 16:40:00|58.12|55.72|58.24|55.84|58.48|56.08|58.07|55.67|0
1759423500000|2025-10-02 16:45:00|58.25|55.85|58.01|55.61|58.26|55.86|57.96|55.56|0
1759423800000|2025-10-02 16:50:00|58|55.6|57.73|55.33|58|55.6|57.71|55.31|0
1759424100000|2025-10-02 16:55:00|57.75|55.35|57.78|55.38|57.93|55.53|57.71|55.31|0
1759424400000|2025-10-02 17:00:00|57.8|55.4|58.12|55.72|58.15|55.75|57.79|55.39|0
1759424700000|2025-10-02 17:05:00|58.14|55.74|57.95|55.55|58.17|55.77|57.89|55.49|0
1759425000000|2025-10-02 17:10:00|57.93|55.53|57.93|55.53|58.07|55.67|57.87|55.47|0
1759425300000|2025-10-02 17:15:00|57.91|55.51|58.01|55.61|58.01|55.61|57.8|55.4|0
1759425600000|2025-10-02 17:20:00|58|55.6|57.84|55.44|58.07|55.67|57.79|55.39|0
1759425900000|2025-10-02 17:25:00|57.86|55.46|57.9|55.5|57.92|55.52|57.75|55.35|0
1759426200000|2025-10-02 17:30:00|57.92|55.52|57.89|55.49|58.09|55.69|57.81|55.41|0
1759426500000|2025-10-02 17:35:00|57.88|55.48|57.78|55.38|57.88|55.48|57.74|55.34|0
1759426800000|2025-10-02 17:40:00|57.76|55.36|57.55|55.15|57.77|55.37|57.47|55.07|0
1759427100000|2025-10-02 17:45:00|57.53|55.13|57.72|55.32|57.76|55.36|57.48|55.08|0
1759427400000|2025-10-02 17:50:00|57.7|55.3|57.62|55.22|57.73|55.33|57.57|55.17|0
1759427700000|2025-10-02 17:55:00|57.63|55.23|57.64|55.24|57.8|55.4|57.58|55.18|0
1759428000000|2025-10-02 18:00:00|57.65|55.25|57.56|55.16|57.65|55.25|57.54|55.14|0
1759428300000|2025-10-02 18:05:00|57.55|55.15|57.47|55.07|57.62|55.22|57.47|55.07|0
1759428600000|2025-10-02 18:10:00|57.49|55.09|57.33|54.93|57.49|55.09|57.22|54.82|0
1759428900000|2025-10-02 18:15:00|57.35|54.95|57.33|54.93|57.45|55.05|57.3|54.9|0
1759429200000|2025-10-02 18:20:00|57.31|54.91|57.47|55.07|57.53|55.13|57.26|54.86|0
1759429500000|2025-10-02 18:25:00|57.49|55.09|57.57|55.17|57.59|55.19|57.41|55.01|0
1759429800000|2025-10-02 18:30:00|57.59|55.19|57.53|55.13|57.67|55.27|57.43|55.03|0
1759430100000|2025-10-02 18:35:00|57.54|55.14|57.45|55.05|57.68|55.28|57.45|55.05|0
1759430400000|2025-10-02 18:40:00|57.47|55.07|57.49|55.09|57.59|55.19|57.46|55.06|0
1759430700000|2025-10-02 18:45:00|57.5|55.1|57.54|55.14|57.56|55.16|57.43|55.03|0
1759431000000|2025-10-02 18:50:00|57.53|55.13|57.63|55.23|57.71|55.31|57.48|55.08|0
1759431300000|2025-10-02 18:55:00|57.64|55.24|57.65|55.25|57.73|55.33|57.61|55.21|0
1759431600000|2025-10-02 19:00:00|57.63|55.23|57.52|55.12|57.63|55.23|57.44|55.04|0
1759431900000|2025-10-02 19:05:00|57.5|55.1|57.48|55.08|57.53|55.13|57.41|55.01|0
1759432200000|2025-10-02 19:10:00|57.5|55.1|57.58|55.18|57.65|55.25|57.48|55.08|0
1759432500000|2025-10-02 19:15:00|57.6|55.2|57.63|55.23|57.71|55.31|57.57|55.17|0
1759432800000|2025-10-02 19:20:00|57.61|55.21|57.6|55.2|57.67|55.27|57.56|55.16|0
1759433100000|2025-10-02 19:25:00|57.62|55.22|57.44|55.04|57.62|55.22|57.35|54.95|0
1759433400000|2025-10-02 19:30:00|57.45|55.05|57.82|55.42|57.82|55.42|57.42|55.02|0
1759433700000|2025-10-02 19:35:00|57.84|55.44|57.95|55.55|58.1|55.7|57.8|55.4|0
1759434000000|2025-10-02 19:40:00|57.97|55.57|58.01|55.61|58.16|55.76|57.93|55.53|0
1759434300000|2025-10-02 19:45:00|57.99|55.59|57.82|55.42|58.06|55.66|57.82|55.42|0
1759434600000|2025-10-02 19:50:00|57.89|55.49|58.13|55.73|58.18|55.78|57.89|55.49|0
1759434900000|2025-10-02 19:55:00|58.22|55.82|58.2|55.8|58.27|55.87|58.06|55.66|0
1759435200000|2025-10-02 20:00:00|58.08|55.68|58.14|55.74|58.17|55.77|58|55.6|0
1759435500000|2025-10-02 20:05:00|58.12|55.72|58.11|55.71|58.16|55.76|58.07|55.67|0
1759435800000|2025-10-02 20:10:00|58.13|55.73|58.15|55.75|58.3|55.9|58.11|55.71|0
1759436100000|2025-10-02 20:15:00|58.16|55.76|58.23|55.83|58.25|55.85|58.15|55.75|0
1759436400000|2025-10-02 20:20:00|58.22|55.82|58.23|55.83|58.28|55.88|58.21|55.81|0
1759436700000|2025-10-02 20:25:00|58.21|55.81|58.28|55.88|58.3|55.9|58.21|55.81|0
1759437000000|2025-10-02 20:30:00|58.27|55.87|58.3|55.9|58.34|55.94|58.27|55.87|0
1759437300000|2025-10-02 20:35:00|58.32|55.92|58.36|55.96|58.36|55.96|58.25|55.85|0
1759437600000|2025-10-02 20:40:00|58.35|55.95|58.33|55.93|58.38|55.98|58.32|55.92|0
1759437900000|2025-10-02 20:45:00|58.35|55.95|58.32|55.92|58.36|55.96|58.31|55.91|0
1759438200000|2025-10-02 20:50:00|58.34|55.94|58.31|55.91|58.36|55.96|58.3|55.9|0
1759438500000|2025-10-02 20:55:00|58.71|55.51|58.74|55.54|58.74|55.54|58.69|55.49|0
1759438800000|2025-10-02 21:00:00|58.75|55.55|58.76|55.56|58.78|55.58|58.75|55.55|0
1759439100000|2025-10-02 21:05:00|58.77|55.57|58.77|55.57|58.78|55.58|58.74|55.54|0
1759439400000|2025-10-02 21:10:00|58.78|55.58|58.78|55.58|58.79|55.59|58.78|55.58|0
1759439700000|2025-10-02 21:15:00|58.79|55.59|58.78|55.58|58.79|55.59|58.78|55.58|0
1759440000000|2025-10-02 21:20:00|58.77|55.57|58.78|55.58|58.78|55.58|58.77|55.57|0
1759440300000|2025-10-02 21:25:00|58.77|55.57|58.77|55.57|58.77|55.57|58.77|55.57|0
1759440600000|2025-10-02 21:30:00|58.75|55.55|58.72|55.52|58.75|55.55|58.7|55.5|0
1759440900000|2025-10-02 21:35:00|58.73|55.53|58.71|55.51|58.73|55.53|58.71|55.51|0
1759441200000|2025-10-02 21:40:00|58.72|55.52|58.73|55.53|58.73|55.53|58.69|55.49|0
1759441500000|2025-10-02 21:45:00|58.72|55.52|58.71|55.51|58.73|55.53|58.71|55.51|0
1759441800000|2025-10-02 21:50:00|58.72|55.52|58.71|55.51|58.72|55.52|58.68|55.48|0
1759442100000|2025-10-02 21:55:00|58.72|55.52|58.71|55.51|58.72|55.52|58.7|55.5|0
1759442400000|2025-10-02 22:00:00|58.74|55.54|58.71|55.51|58.82|55.62|58.64|55.44|0
1759442700000|2025-10-02 22:05:00|58.7|55.5|58.7|55.5|58.77|55.57|58.64|55.44|0
1759443000000|2025-10-02 22:10:00|58.71|55.51|58.68|55.48|58.75|55.55|58.68|55.48|0
1759443300000|2025-10-02 22:15:00|58.69|55.49|58.71|55.51|58.75|55.55|58.66|55.46|0
1759443600000|2025-10-02 22:20:00|58.73|55.53|58.8|55.6|58.8|55.6|58.73|55.53|0
1759443900000|2025-10-02 22:25:00|58.81|55.61|58.88|55.68|58.9|55.7|58.8|55.6|0
1759444200000|2025-10-02 22:30:00|58.9|55.7|59.08|55.88|59.13|55.93|58.89|55.69|0
1759444500000|2025-10-02 22:35:00|59.1|55.9|58.97|55.77|59.17|55.97|58.97|55.77|0
1759444800000|2025-10-02 22:40:00|58.95|55.75|58.79|55.59|58.95|55.75|58.79|55.59|0
1759445100000|2025-10-02 22:45:00|58.81|55.61|58.75|55.55|58.84|55.64|58.75|55.55|0
1759445400000|2025-10-02 22:50:00|58.74|55.54|58.68|55.48|58.74|55.54|58.66|55.46|0
1759445700000|2025-10-02 22:55:00|58.67|55.47|58.68|55.48|58.71|55.51|58.66|55.46|0
1759446000000|2025-10-02 23:00:00|58.66|55.46|58.79|55.59|58.79|55.59|58.66|55.46|0
1759446300000|2025-10-02 23:05:00|58.77|55.57|58.68|55.48|58.79|55.59|58.68|55.48|0
1759446600000|2025-10-02 23:10:00|58.66|55.46|58.52|55.32|58.66|55.46|58.52|55.32|0
1759446900000|2025-10-02 23:15:00|58.5|55.3|58.59|55.39|58.59|55.39|58.5|55.3|0
1759447200000|2025-10-02 23:20:00|58.57|55.37|58.55|55.35|58.59|55.39|58.53|55.33|0
1759447500000|2025-10-02 23:25:00|58.54|55.34|58.49|55.29|58.55|55.35|58.49|55.29|0
1759447800000|2025-10-02 23:30:00|58.51|55.31|58.49|55.29|58.53|55.33|58.48|55.28|0
1759448100000|2025-10-02 23:35:00|58.48|55.28|58.49|55.29|58.53|55.33|58.48|55.28|0
1759448400000|2025-10-02 23:40:00|58.47|55.27|58.47|55.27|58.51|55.31|58.46|55.26|0
1759448700000|2025-10-02 23:45:00|58.51|55.31|58.51|55.31|58.54|55.34|58.49|55.29|0
1759449000000|2025-10-02 23:50:00|58.5|55.3|58.43|55.23|58.52|55.32|58.43|55.23|0
1759449300000|2025-10-02 23:55:00|58.42|55.22|58.38|55.18|58.45|55.25|58.38|55.18|0
1759449600000|2025-10-03 00:00:00|58.43|55.23|58.52|55.32|58.54|55.34|58.38|55.18|0
1759449900000|2025-10-03 00:05:00|58.5|55.3|58.43|55.23|58.52|55.32|58.38|55.18|0
1759450200000|2025-10-03 00:10:00|58.44|55.24|58.45|55.25|58.45|55.25|58.31|55.11|0
1759450500000|2025-10-03 00:15:00|58.46|55.26|57.87|55.47|58.48|55.65|57.8|55.25|0
1759450800000|2025-10-03 00:20:00|57.88|55.48|57.91|55.51|57.92|55.52|57.84|55.44|0
1759451100000|2025-10-03 00:25:00|57.92|55.52|57.86|55.46|57.93|55.53|57.86|55.46|0
1759451400000|2025-10-03 00:30:00|57.85|55.45|57.73|55.33|57.9|55.5|57.73|55.33|0
1759451700000|2025-10-03 00:35:00|57.75|55.35|57.57|55.17|57.75|55.35|57.47|55.07|0
1759452000000|2025-10-03 00:40:00|57.58|55.18|57.43|55.03|57.59|55.19|57.38|54.98|0
1759452300000|2025-10-03 00:45:00|57.44|55.04|57.4|55|57.49|55.09|57.39|54.99|0
1759452600000|2025-10-03 00:50:00|57.39|54.99|57.22|54.82|57.41|55.01|57.19|54.79|0
1759452900000|2025-10-03 00:55:00|57.23|54.83|57.27|54.87|57.29|54.89|57.16|54.76|0
1759453200000|2025-10-03 01:00:00|57.29|54.89|57.38|54.98|57.39|54.99|57.27|54.87|0
1759453500000|2025-10-03 01:05:00|57.37|54.97|57.42|55.02|57.46|55.06|57.33|54.93|0
1759453800000|2025-10-03 01:10:00|57.4|55|57.42|55.02|57.46|55.06|57.37|54.97|0
1759454100000|2025-10-03 01:15:00|57.4|55|57.42|55.02|57.45|55.05|57.36|54.96|0
1759454400000|2025-10-03 01:20:00|57.44|55.04|57.44|55.04|57.46|55.06|57.37|54.97|0
1759454700000|2025-10-03 01:25:00|57.46|55.06|57.39|54.99|57.46|55.06|57.37|54.97|0
1759455000000|2025-10-03 01:30:00|57.38|54.98|57.36|54.96|57.41|55.01|57.35|54.95|0
1759455300000|2025-10-03 01:35:00|57.35|54.95|57.31|54.91|57.41|55.01|57.29|54.89|0
1759455600000|2025-10-03 01:40:00|57.33|54.93|57.23|54.83|57.33|54.93|57.12|54.72|0
1759455900000|2025-10-03 01:45:00|57.16|54.76|57.11|54.71|57.19|54.79|57.11|54.71|0
1759456200000|2025-10-03 01:50:00|57.1|54.7|57.13|54.73|57.2|54.8|57.1|54.7|0
1759456500000|2025-10-03 01:55:00|57.11|54.71|57.15|54.75|57.17|54.77|57.11|54.71|0
1759456800000|2025-10-03 02:00:00|57.17|54.77|57.18|54.78|57.19|54.79|57.04|54.64|0
1759457100000|2025-10-03 02:05:00|57.19|54.79|57.3|54.9|57.35|54.95|57.16|54.76|0
1759457400000|2025-10-03 02:10:00|57.32|54.92|57.31|54.91|57.35|54.95|57.27|54.87|0
1759457700000|2025-10-03 02:15:00|57.29|54.89|57.24|54.84|57.31|54.91|57.23|54.83|0
1759458000000|2025-10-03 02:20:00|57.22|54.82|57.25|54.85|57.25|54.85|57.2|54.8|0
1759458300000|2025-10-03 02:25:00|57.27|54.87|57.24|54.84|57.3|54.9|57.21|54.81|0
1759458600000|2025-10-03 02:30:00|57.23|54.83|57.28|54.88|57.31|54.91|57.22|54.82|0
1759458900000|2025-10-03 02:35:00|57.27|54.87|57.2|54.8|57.29|54.89|57.15|54.75|0
1759459200000|2025-10-03 02:40:00|57.18|54.78|57.21|54.81|57.23|54.83|57.18|54.78|0
1759459500000|2025-10-03 02:45:00|57.2|54.8|57.21|54.81|57.24|54.84|57.2|54.8|0
1759459800000|2025-10-03 02:50:00|57.23|54.83|57.24|54.84|57.29|54.89|57.21|54.81|0
1759460100000|2025-10-03 02:55:00|57.22|54.82|57.26|54.86|57.28|54.88|57.22|54.82|0
1759460400000|2025-10-03 03:00:00|57.28|54.88|57.24|54.84|57.28|54.88|57.2|54.8|0
1759460700000|2025-10-03 03:05:00|57.26|54.86|57.17|54.77|57.29|54.89|57.15|54.75|0
1759461000000|2025-10-03 03:10:00|57.18|54.78|57.18|54.78|57.2|54.8|57.17|54.77|0
1759461300000|2025-10-03 03:15:00|57.19|54.79|57.2|54.8|57.2|54.8|57.16|54.76|0
1759461600000|2025-10-03 03:20:00|57.19|54.79|57.25|54.85|57.28|54.88|57.19|54.79|0
1759461900000|2025-10-03 03:25:00|57.23|54.83|57.19|54.79|57.25|54.85|57.18|54.78|0
1759462200000|2025-10-03 03:30:00|57.21|54.81|57.24|54.84|57.25|54.85|57.18|54.78|0
1759462500000|2025-10-03 03:35:00|57.2|54.8|57.09|54.69|57.24|54.84|57.08|54.68|0
1759462800000|2025-10-03 03:40:00|57.08|54.68|57.04|54.64|57.08|54.68|57.02|54.62|0
1759463100000|2025-10-03 03:45:00|57.02|54.62|57.04|54.64|57.09|54.69|56.99|54.59|0
1759463400000|2025-10-03 03:50:00|57.02|54.62|56.87|54.47|57.02|54.62|56.86|54.46|0
1759463700000|2025-10-03 03:55:00|56.89|54.49|56.91|54.51|56.95|54.55|56.86|54.46|0
1759464000000|2025-10-03 04:00:00|56.92|54.52|56.93|54.53|56.97|54.57|56.88|54.48|0
1759464300000|2025-10-03 04:05:00|56.91|54.51|56.9|54.5|56.96|54.56|56.88|54.48|0
1759464600000|2025-10-03 04:10:00|56.91|54.51|56.94|54.54|56.94|54.54|56.89|54.49|0
1759464900000|2025-10-03 04:15:00|56.93|54.53|57.05|54.65|57.08|54.68|56.92|54.52|0
1759465200000|2025-10-03 04:20:00|57.04|54.64|57.03|54.63|57.09|54.69|57.01|54.61|0
1759465500000|2025-10-03 04:25:00|57.04|54.64|57.03|54.63|57.06|54.66|57.02|54.62|0
1759465800000|2025-10-03 04:30:00|57.02|54.62|56.9|54.5|57.05|54.65|56.9|54.5|0
1759466100000|2025-10-03 04:35:00|56.92|54.52|57|54.6|57|54.6|56.91|54.51|0
1759466400000|2025-10-03 04:40:00|56.98|54.58|56.93|54.53|57|54.6|56.92|54.52|0
1759466700000|2025-10-03 04:45:00|56.94|54.54|56.99|54.59|57|54.6|56.94|54.54|0
1759467000000|2025-10-03 04:50:00|57.01|54.61|57|54.6|57.03|54.63|56.98|54.58|0
1759467300000|2025-10-03 04:55:00|57.02|54.62|56.91|54.51|57.02|54.62|56.89|54.49|0
1759467600000|2025-10-03 05:00:00|56.93|54.53|56.8|54.4|56.93|54.53|56.77|54.37|0
1759467900000|2025-10-03 05:05:00|56.79|54.39|56.79|54.39|56.84|54.44|56.76|54.36|0
1759468200000|2025-10-03 05:10:00|56.78|54.38|56.79|54.39|56.83|54.43|56.76|54.36|0
1759468500000|2025-10-03 05:15:00|56.8|54.4|56.87|54.47|56.88|54.48|56.77|54.37|0
1759468800000|2025-10-03 05:20:00|56.86|54.46|56.75|54.35|56.87|54.47|56.75|54.35|0
1759469100000|2025-10-03 05:25:00|56.79|54.39|56.85|54.45|56.87|54.47|56.77|54.37|0
1759469400000|2025-10-03 05:30:00|56.84|54.44|56.86|54.46|56.88|54.48|56.81|54.41|0
1759469700000|2025-10-03 05:35:00|56.88|54.48|56.84|54.44|56.88|54.48|56.79|54.39|0
1759470000000|2025-10-03 05:40:00|56.85|54.45|56.78|54.38|56.85|54.45|56.78|54.38|0
1759470300000|2025-10-03 05:45:00|56.79|54.39|56.97|54.57|56.97|54.57|56.79|54.39|0
1759470600000|2025-10-03 05:50:00|56.95|54.55|56.91|54.51|56.95|54.55|56.86|54.46|0
1759470900000|2025-10-03 05:55:00|56.93|54.53|57.05|54.65|57.08|54.68|56.88|54.48|0
1759471200000|2025-10-03 06:00:00|57.07|54.67|57.19|54.79|57.35|54.95|57.07|54.67|0
1759471500000|2025-10-03 06:05:00|57.25|54.85|57.03|54.63|57.27|54.87|57.01|54.61|0
1759471800000|2025-10-03 06:10:00|57.02|54.62|57.04|54.64|57.11|54.71|57|54.6|0
1759472100000|2025-10-03 06:15:00|57.05|54.65|57.04|54.64|57.09|54.69|57|54.6|0
1759472400000|2025-10-03 06:20:00|57.05|54.65|57.03|54.63|57.05|54.65|56.96|54.56|0
1759472700000|2025-10-03 06:25:00|57.01|54.61|56.9|54.5|57.04|54.64|56.89|54.49|0
1759473000000|2025-10-03 06:30:00|56.89|54.49|56.84|54.44|56.9|54.5|56.81|54.41|0
1759473300000|2025-10-03 06:35:00|56.8|54.4|56.88|54.48|56.89|54.49|56.8|54.4|0
1759473600000|2025-10-03 06:40:00|56.89|54.49|56.89|54.49|56.92|54.52|56.82|54.42|0
1759473900000|2025-10-03 06:45:00|56.9|54.5|56.94|54.54|57.01|54.61|56.87|54.47|0
1759474200000|2025-10-03 06:50:00|56.96|54.56|56.91|54.51|56.96|54.56|56.86|54.46|0
1759474500000|2025-10-03 06:55:00|56.9|54.5|56.89|54.49|56.92|54.52|56.83|54.43|0
1759474800000|2025-10-03 07:00:00|56.88|54.48|56.75|54.35|57.02|54.62|56.75|54.35|0
1759475100000|2025-10-03 07:05:00|56.73|54.33|56.89|54.49|56.89|54.49|56.71|54.31|0
1759475400000|2025-10-03 07:10:00|56.91|54.51|56.88|54.48|56.93|54.53|56.81|54.41|0
1759475700000|2025-10-03 07:15:00|56.86|54.46|56.78|54.38|56.9|54.5|56.78|54.38|0
1759476000000|2025-10-03 07:20:00|56.81|54.41|56.88|54.48|56.89|54.49|56.78|54.38|0
1759476300000|2025-10-03 07:25:00|56.89|54.49|56.87|54.47|57.01|54.61|56.85|54.45|0
1759476600000|2025-10-03 07:30:00|56.89|54.49|56.86|54.46|56.96|54.56|56.85|54.45|0
1759476900000|2025-10-03 07:35:00|56.88|54.48|56.85|54.45|57.01|54.61|56.83|54.43|0
1759477200000|2025-10-03 07:40:00|56.83|54.43|56.88|54.48|56.89|54.49|56.76|54.36|0
1759477500000|2025-10-03 07:45:00|56.9|54.5|56.83|54.43|56.9|54.5|56.81|54.41|0
1759477800000|2025-10-03 07:50:00|56.84|54.44|56.78|54.38|56.86|54.46|56.72|54.32|0
1759478100000|2025-10-03 07:55:00|56.76|54.36|56.75|54.35|56.9|54.5|56.75|54.35|0
1759478400000|2025-10-03 08:00:00|56.78|54.38|56.76|54.36|56.84|54.44|56.65|54.25|0
1759478700000|2025-10-03 08:05:00|56.74|54.34|56.79|54.39|56.82|54.42|56.72|54.32|0
1759479000000|2025-10-03 08:10:00|56.77|54.37|56.86|54.46|56.92|54.52|56.77|54.37|0
1759479300000|2025-10-03 08:15:00|56.85|54.45|56.84|54.44|56.88|54.48|56.7|54.3|0
1759479600000|2025-10-03 08:20:00|56.85|54.45|56.79|54.39|56.87|54.47|56.77|54.37|0
1759479900000|2025-10-03 08:25:00|56.81|54.41|56.72|54.32|56.84|54.44|56.72|54.32|0
1759480200000|2025-10-03 08:30:00|56.73|54.33|56.79|54.39|56.8|54.4|56.72|54.32|0
1759480500000|2025-10-03 08:35:00|56.8|54.4|56.81|54.41|56.85|54.45|56.75|54.35|0
1759480800000|2025-10-03 08:40:00|56.82|54.42|56.77|54.37|56.85|54.45|56.75|54.35|0
1759481100000|2025-10-03 08:45:00|56.79|54.39|56.77|54.37|56.85|54.45|56.72|54.32|0
1759481400000|2025-10-03 08:50:00|56.75|54.35|56.77|54.37|56.8|54.4|56.75|54.35|0
1759481700000|2025-10-03 08:55:00|56.76|54.36|56.78|54.38|56.79|54.39|56.72|54.32|0
1759482000000|2025-10-03 09:00:00|56.72|54.32|56.74|54.34|56.77|54.37|56.63|54.23|0
1759482300000|2025-10-03 09:05:00|56.72|54.32|56.72|54.32|56.74|54.34|56.67|54.27|0
1759482600000|2025-10-03 09:10:00|56.7|54.3|56.65|54.25|56.74|54.34|56.63|54.23|0
1759482900000|2025-10-03 09:15:00|56.63|54.23|56.77|54.37|56.79|54.39|56.63|54.23|0
1759483200000|2025-10-03 09:20:00|56.79|54.39|56.69|54.29|56.86|54.46|56.68|54.28|0
1759483500000|2025-10-03 09:25:00|56.71|54.31|56.7|54.3|56.73|54.33|56.68|54.28|0
1759483800000|2025-10-03 09:30:00|56.72|54.32|56.7|54.3|56.73|54.33|56.68|54.28|0
1759484100000|2025-10-03 09:35:00|56.68|54.28|56.54|54.14|56.74|54.34|56.53|54.13|0
1759484400000|2025-10-03 09:40:00|56.55|54.15|56.6|54.2|56.65|54.25|56.54|54.14|0
1759484700000|2025-10-03 09:45:00|56.59|54.19|56.49|54.09|56.61|54.21|56.48|54.08|0
1759485000000|2025-10-03 09:50:00|56.51|54.11|56.51|54.11|56.52|54.12|56.49|54.09|0
1759485300000|2025-10-03 09:55:00|56.49|54.09|56.49|54.09|56.52|54.12|56.47|54.07|0
1759485600000|2025-10-03 10:00:00|56.47|54.07|56.56|54.16|56.58|54.18|56.47|54.07|0
1759485900000|2025-10-03 10:05:00|56.58|54.18|56.56|54.16|56.59|54.19|56.53|54.13|0
1759486200000|2025-10-03 10:10:00|56.55|54.15|56.62|54.22|56.66|54.26|56.55|54.15|0
1759486500000|2025-10-03 10:15:00|56.6|54.2|56.64|54.24|56.64|54.24|56.6|54.2|0
1759486800000|2025-10-03 10:20:00|56.63|54.23|56.67|54.27|56.67|54.27|56.59|54.19|0
1759487100000|2025-10-03 10:25:00|56.66|54.26|56.7|54.3|56.73|54.33|56.64|54.24|0
1759487400000|2025-10-03 10:30:00|56.68|54.28|56.83|54.43|56.87|54.47|56.67|54.27|0
1759487700000|2025-10-03 10:35:00|56.85|54.45|57.01|54.61|57.05|54.65|56.85|54.45|0
1759488000000|2025-10-03 10:40:00|57|54.6|56.9|54.5|57|54.6|56.87|54.47|0
1759488300000|2025-10-03 10:45:00|56.88|54.48|56.93|54.53|56.95|54.55|56.88|54.48|0
1759488600000|2025-10-03 10:50:00|56.91|54.51|56.92|54.52|56.94|54.54|56.89|54.49|0
1759488900000|2025-10-03 10:55:00|56.91|54.51|56.99|54.59|57.04|54.64|56.9|54.5|0
1759489200000|2025-10-03 11:00:00|57.01|54.61|57.06|54.66|57.09|54.69|56.85|54.45|0
1759489500000|2025-10-03 11:05:00|57.05|54.65|57|54.6|57.08|54.68|56.94|54.54|0
1759489800000|2025-10-03 11:10:00|57.01|54.61|57.15|54.75|57.18|54.78|56.97|54.57|0
1759490100000|2025-10-03 11:15:00|57.11|54.71|57.17|54.77|57.26|54.86|57.09|54.69|0
1759490400000|2025-10-03 11:20:00|57.2|54.8|57.25|54.85|57.28|54.88|57.17|54.77|0
1759490700000|2025-10-03 11:25:00|57.23|54.83|57.36|54.96|57.42|55.02|57.22|54.82|0
1759491000000|2025-10-03 11:30:00|57.35|54.95|57.51|55.11|57.51|55.11|57.34|54.94|0
1759491300000|2025-10-03 11:35:00|57.52|55.12|57.34|54.94|57.54|55.14|57.34|54.94|0
1759491600000|2025-10-03 11:40:00|57.33|54.93|57.18|54.78|57.37|54.97|57.16|54.76|0
1759491900000|2025-10-03 11:45:00|57.19|54.79|57.14|54.74|57.24|54.84|57.12|54.72|0
1759492200000|2025-10-03 11:50:00|57.16|54.76|57.41|55.01|57.46|55.06|57.07|54.67|0
1759492500000|2025-10-03 11:55:00|57.42|55.02|57.52|55.12|57.62|55.22|57.35|54.95|0
1759492800000|2025-10-03 12:00:00|57.51|55.11|57.41|55.01|57.57|55.17|57.4|55|0
1759493100000|2025-10-03 12:05:00|57.42|55.02|57.51|55.11|57.51|55.11|57.38|54.98|0
1759493400000|2025-10-03 12:10:00|57.53|55.13|57.38|54.98|57.54|55.14|57.33|54.93|0
1759493700000|2025-10-03 12:15:00|57.37|54.97|57.41|55.01|57.44|55.04|57.34|54.94|0
1759494000000|2025-10-03 12:20:00|57.39|54.99|57.6|55.2|57.63|55.23|57.38|54.98|0
1759494300000|2025-10-03 12:25:00|57.61|55.21|57.63|55.23|57.65|55.25|57.53|55.13|0
1759494600000|2025-10-03 12:30:00|57.64|55.24|57.63|55.23|57.67|55.27|57.45|55.05|0
1759494900000|2025-10-03 12:35:00|57.64|55.24|57.76|55.36|57.84|55.44|57.6|55.2|0
1759495200000|2025-10-03 12:40:00|57.78|55.38|57.95|55.55|57.95|55.55|57.75|55.35|0
1759495500000|2025-10-03 12:45:00|57.91|55.51|58.08|55.68|58.17|55.77|57.91|55.51|0
1759495800000|2025-10-03 12:50:00|58.1|55.7|58.04|55.64|58.22|55.82|57.98|55.58|0
1759496100000|2025-10-03 12:55:00|58.02|55.62|57.87|55.47|58.06|55.66|57.79|55.39|0
1759496400000|2025-10-03 13:00:00|57.86|55.46|57.98|55.58|58|55.6|57.86|55.46|0
1759496700000|2025-10-03 13:05:00|58|55.6|57.83|55.43|58|55.6|57.81|55.41|0
1759497000000|2025-10-03 13:10:00|57.85|55.45|57.96|55.56|57.96|55.56|57.8|55.4|0
1759497300000|2025-10-03 13:15:00|57.94|55.54|57.94|55.54|58.02|55.62|57.9|55.5|0
1759497600000|2025-10-03 13:20:00|57.9|55.5|57.83|55.43|57.99|55.59|57.83|55.43|0
1759497900000|2025-10-03 13:25:00|57.82|55.42|56.95|54.55|57.91|55.51|56.95|54.55|0
1759498200000|2025-10-03 13:30:00|57.64|55.24|57.26|54.86|57.69|55.29|57.21|54.81|0
1759498500000|2025-10-03 13:35:00|57.19|54.79|57.03|54.63|57.34|54.94|56.98|54.58|0
1759498800000|2025-10-03 13:40:00|57.06|54.66|57.39|54.99|57.65|55.25|56.95|54.55|0
1759499100000|2025-10-03 13:45:00|57.3|54.9|57.38|54.98|57.46|55.06|57.24|54.84|0
1759499400000|2025-10-03 13:50:00|57.37|54.97|57.23|54.83|57.5|55.1|57.02|54.62|0
1759499700000|2025-10-03 13:55:00|57.28|54.88|57.62|55.22|57.7|55.3|57.2|54.8|0
1759500000000|2025-10-03 14:00:00|57.61|55.21|58.07|55.67|58.19|55.79|57.61|55.21|0
1759500300000|2025-10-03 14:05:00|58.05|55.65|57.95|55.55|58.15|55.75|57.8|55.4|0
1759500600000|2025-10-03 14:10:00|57.93|55.53|57.81|55.41|58.01|55.61|57.73|55.33|0
1759500900000|2025-10-03 14:15:00|57.79|55.39|57.72|55.32|57.84|55.44|57.62|55.22|0
1759501200000|2025-10-03 14:20:00|57.73|55.33|57.65|55.25|57.84|55.44|57.62|55.22|0
1759501500000|2025-10-03 14:25:00|57.67|55.27|57.35|54.95|57.67|55.27|57.28|54.88|0
1759501800000|2025-10-03 14:30:00|57.37|54.97|57.24|54.84|57.45|55.05|57.17|54.77|0
1759502100000|2025-10-03 14:35:00|57.25|54.85|56.95|54.55|57.27|54.87|56.93|54.53|0
1759502400000|2025-10-03 14:40:00|56.93|54.53|56.98|54.58|57.04|54.64|56.78|54.38|0
1759502700000|2025-10-03 14:45:00|57|54.6|57.02|54.62|57.05|54.65|56.86|54.46|0
1759503000000|2025-10-03 14:50:00|57.04|54.64|56.93|54.53|57.1|54.7|56.9|54.5|0
1759503300000|2025-10-03 14:55:00|56.96|54.56|56.95|54.55|57.01|54.61|56.86|54.46|0
1759503600000|2025-10-03 15:00:00|56.96|54.56|57.23|54.83|57.3|54.9|56.96|54.56|0
1759503900000|2025-10-03 15:05:00|57.22|54.82|57.33|54.93|57.4|55|57.14|54.74|0
1759504200000|2025-10-03 15:10:00|57.34|54.94|57.38|54.98|57.47|55.07|57.31|54.91|0
1759504500000|2025-10-03 15:15:00|57.36|54.96|57.47|55.07|57.49|55.09|57.32|54.92|0
1759504800000|2025-10-03 15:20:00|57.46|55.06|57.19|54.79|57.5|55.1|57.14|54.74|0
1759505100000|2025-10-03 15:25:00|57.21|54.81|57.27|54.87|57.34|54.94|57.17|54.77|0
1759505400000|2025-10-03 15:30:00|57.24|54.84|57.16|54.76|57.28|54.88|57.11|54.71|0
1759505700000|2025-10-03 15:35:00|57.17|54.77|57.22|54.82|57.29|54.89|56.99|54.59|0
1759506000000|2025-10-03 15:40:00|57.24|54.84|57.22|54.82|57.46|55.06|57.21|54.81|0
1759506300000|2025-10-03 15:45:00|57.24|54.84|56.9|54.5|57.29|54.89|56.89|54.49|0
1759506600000|2025-10-03 15:50:00|56.92|54.52|56.71|54.31|56.92|54.52|56.64|54.24|0
1759506900000|2025-10-03 15:55:00|56.7|54.3|56.58|54.18|56.77|54.37|56.5|54.1|0
1759507200000|2025-10-03 16:00:00|56.6|54.2|56.6|54.2|56.67|54.27|56.55|54.15|0
1759507500000|2025-10-03 16:05:00|56.58|54.18|56.62|54.22|56.69|54.29|56.55|54.15|0
1759507800000|2025-10-03 16:10:00|56.61|54.21|56.59|54.19|56.69|54.29|56.56|54.16|0
1759508100000|2025-10-03 16:15:00|56.61|54.21|56.61|54.21|56.67|54.27|56.56|54.16|0
1759508400000|2025-10-03 16:20:00|56.6|54.2|56.75|54.35|56.81|54.41|56.6|54.2|0
1759508700000|2025-10-03 16:25:00|56.74|54.34|56.74|54.34|56.84|54.44|56.68|54.28|0
1759509000000|2025-10-03 16:30:00|56.76|54.36|56.69|54.29|56.78|54.38|56.67|54.27|0
1759509300000|2025-10-03 16:35:00|56.67|54.27|56.84|54.44|56.86|54.46|56.67|54.27|0
1759509600000|2025-10-03 16:40:00|56.87|54.47|56.91|54.51|56.95|54.55|56.81|54.41|0
1759509900000|2025-10-03 16:45:00|56.89|54.49|56.92|54.52|56.97|54.57|56.83|54.43|0
1759510200000|2025-10-03 16:50:00|56.94|54.54|56.89|54.49|57.01|54.61|56.88|54.48|0
1759510500000|2025-10-03 16:55:00|56.92|54.52|57.05|54.65|57.05|54.65|56.83|54.43|0
1759510800000|2025-10-03 17:00:00|57.06|54.66|57.96|55.56|58.26|55.86|57.06|54.66|0
1759511100000|2025-10-03 17:05:00|57.89|55.49|57.98|55.58|58.46|56.06|57.89|55.49|0
1759511400000|2025-10-03 17:10:00|58|55.6|57.51|55.11|58.14|55.74|57.41|55.01|0
1759511700000|2025-10-03 17:15:00|57.55|55.15|58.07|55.67|58.14|55.74|57.52|55.12|0
1759512000000|2025-10-03 17:20:00|58.05|55.65|58.28|55.88|58.37|55.97|58.02|55.62|0
1759512300000|2025-10-03 17:25:00|58.34|55.94|58.43|56.03|58.45|56.05|58.21|55.81|0
1759512600000|2025-10-03 17:30:00|58.46|56.06|58.3|55.9|58.63|56.23|58.13|55.73|0
1759512900000|2025-10-03 17:35:00|58.29|55.89|58.25|55.85|58.45|56.05|58.22|55.82|0
1759513200000|2025-10-03 17:40:00|58.24|55.84|58.7|56.3|58.81|56.41|58.23|55.83|0
1759513500000|2025-10-03 17:45:00|58.65|56.25|59.01|56.61|59.17|56.77|58.63|56.23|0
1759513800000|2025-10-03 17:50:00|59.03|56.63|59.99|57.59|60.04|57.64|58.99|56.59|0
1759514100000|2025-10-03 17:55:00|60.03|57.63|59.1|56.7|60.03|57.63|59.02|56.62|0
1759514400000|2025-10-03 18:00:00|59.06|56.66|59.85|57.45|59.87|57.47|59|56.6|0
1759514700000|2025-10-03 18:05:00|59.78|57.38|59.74|57.34|60.05|57.65|59.65|57.25|0
1759515000000|2025-10-03 18:10:00|59.72|57.32|59.23|56.83|59.8|57.4|58.98|56.58|0
1759515300000|2025-10-03 18:15:00|59.25|56.85|58.6|56.2|59.3|56.9|58.6|56.2|0
1759515600000|2025-10-03 18:20:00|58.61|56.21|58.4|56|58.74|56.34|58.34|55.94|0
1759515900000|2025-10-03 18:25:00|58.39|55.99|58.25|55.85|58.48|56.08|58.07|55.67|0
1759516200000|2025-10-03 18:30:00|58.22|55.82|58.77|56.37|58.96|56.56|58.16|55.76|0
1759516500000|2025-10-03 18:35:00|58.73|56.33|58.73|56.33|58.94|56.54|58.61|56.21|0
1759516800000|2025-10-03 18:40:00|58.71|56.31|58.74|56.34|58.86|56.46|58.63|56.23|0
1759517100000|2025-10-03 18:45:00|58.78|56.38|59.13|56.73|59.14|56.74|58.71|56.31|0
1759517400000|2025-10-03 18:50:00|59.11|56.71|58.93|56.53|59.19|56.79|58.93|56.53|0
1759517700000|2025-10-03 18:55:00|58.95|56.55|58.7|56.3|59.08|56.68|58.65|56.25|0
1759518000000|2025-10-03 19:00:00|58.66|56.26|58.76|56.36|58.92|56.52|58.54|56.14|0
1759518300000|2025-10-03 19:05:00|58.78|56.38|58.68|56.28|58.87|56.47|58.59|56.19|0
1759518600000|2025-10-03 19:10:00|58.67|56.27|58.67|56.27|58.69|56.29|58.39|55.99|0
1759518900000|2025-10-03 19:15:00|58.69|56.29|58.75|56.35|58.8|56.4|58.57|56.17|0
1759519200000|2025-10-03 19:20:00|58.73|56.33|58.78|56.38|58.87|56.47|58.67|56.27|0
1759519500000|2025-10-03 19:25:00|58.79|56.39|58.77|56.37|58.85|56.45|58.67|56.27|0
1759519800000|2025-10-03 19:30:00|58.79|56.39|58.55|56.15|58.81|56.41|58.47|56.07|0
1759520100000|2025-10-03 19:35:00|58.57|56.17|58.24|55.84|58.58|56.18|58.24|55.84|0
1759520400000|2025-10-03 19:40:00|58.21|55.81|58.22|55.82|58.27|55.87|58.09|55.69|0
1759520700000|2025-10-03 19:45:00|58.2|55.8|58.11|55.71|58.26|55.86|58.05|55.65|0
1759521000000|2025-10-03 19:50:00|58.21|55.81|58.47|56.07|58.6|56.2|58.21|55.81|0
1759521300000|2025-10-03 19:55:00|58.48|56.08|58.96|56.56|59.08|56.68|58.47|56.07|0
1759521600000|2025-10-03 20:00:00|58.92|56.52|59.23|56.83|59.26|56.86|58.8|56.4|0
1759521900000|2025-10-03 20:05:00|59.21|56.81|59.25|56.85|59.28|56.88|59.08|56.68|0
1759522200000|2025-10-03 20:10:00|59.23|56.83|59.23|56.83|59.3|56.9|59.19|56.79|0
1759710000000|2025-10-06 00:20:00|57.72|55.32|57.86|55.46|57.88|55.48|57.65|55.25|0
1759710300000|2025-10-06 00:25:00|57.87|55.47|57.8|55.4|57.92|55.52|57.78|55.38|0
1759710600000|2025-10-06 00:30:00|57.81|55.41|57.85|55.45|57.88|55.48|57.77|55.37|0
1759710900000|2025-10-06 00:35:00|57.83|55.43|57.85|55.45|57.89|55.49|57.79|55.39|0
1759711200000|2025-10-06 00:40:00|57.83|55.43|57.83|55.43|57.85|55.45|57.77|55.37|0
1759711500000|2025-10-06 00:45:00|57.81|55.41|57.8|55.4|57.87|55.47|57.77|55.37|0
1759711800000|2025-10-06 00:50:00|57.78|55.38|57.74|55.34|57.78|55.38|57.72|55.32|0
1759712100000|2025-10-06 00:55:00|57.72|55.32|57.67|55.27|57.78|55.38|57.67|55.27|0
1759712400000|2025-10-06 01:00:00|57.65|55.25|57.84|55.44|57.84|55.44|57.65|55.25|0
1759712700000|2025-10-06 01:05:00|57.82|55.42|57.75|55.35|57.82|55.42|57.71|55.31|0
1759713000000|2025-10-06 01:10:00|57.74|55.34|57.66|55.26|57.74|55.34|57.62|55.22|0
1759713300000|2025-10-06 01:15:00|57.67|55.27|57.62|55.22|57.69|55.29|57.61|55.21|0
1759713600000|2025-10-06 01:20:00|57.63|55.23|57.71|55.31|57.72|55.32|57.62|55.22|0
1759713900000|2025-10-06 01:25:00|57.74|55.34|57.72|55.32|57.77|55.37|57.7|55.3|0
1759714200000|2025-10-06 01:30:00|57.71|55.31|57.6|55.2|57.75|55.35|57.6|55.2|0
1759714500000|2025-10-06 01:35:00|57.58|55.18|57.58|55.18|57.63|55.23|57.57|55.17|0
1759714800000|2025-10-06 01:40:00|57.6|55.2|57.54|55.14|57.63|55.23|57.54|55.14|0
1759715100000|2025-10-06 01:45:00|57.57|55.17|57.62|55.22|57.66|55.26|57.54|55.14|0
1759715400000|2025-10-06 01:50:00|57.64|55.24|57.56|55.16|57.64|55.24|57.53|55.13|0
1759715700000|2025-10-06 01:55:00|57.62|55.22|57.59|55.19|57.64|55.24|57.53|55.13|0
1759716000000|2025-10-06 02:00:00|57.61|55.21|57.56|55.16|57.61|55.21|57.52|55.12|0
1759716300000|2025-10-06 02:05:00|57.58|55.18|57.58|55.18|57.6|55.2|57.53|55.13|0
1759716600000|2025-10-06 02:10:00|57.56|55.16|57.47|55.07|57.58|55.18|57.47|55.07|0
1759716900000|2025-10-06 02:15:00|57.49|55.09|57.48|55.08|57.51|55.11|57.43|55.03|0
1759717200000|2025-10-06 02:20:00|57.5|55.1|57.48|55.08|57.5|55.1|57.45|55.05|0
1759717500000|2025-10-06 02:25:00|57.5|55.1|57.51|55.11|57.52|55.12|57.44|55.04|0
1759717800000|2025-10-06 02:30:00|57.48|55.08|57.47|55.07|57.5|55.1|57.47|55.07|0
1759718100000|2025-10-06 02:35:00|57.49|55.09|57.47|55.07|57.51|55.11|57.45|55.05|0
1759718400000|2025-10-06 02:40:00|57.45|55.05|57.47|55.07|57.49|55.09|57.44|55.04|0
1759718700000|2025-10-06 02:45:00|57.48|55.08|57.43|55.03|57.49|55.09|57.43|55.03|0
1759719000000|2025-10-06 02:50:00|57.42|55.02|57.37|54.97|57.46|55.06|57.32|54.92|0
1759719300000|2025-10-06 02:55:00|57.38|54.98|57.36|54.96|57.41|55.01|57.36|54.96|0
1759719600000|2025-10-06 03:00:00|57.34|54.94|57.14|54.74|57.35|54.95|57.13|54.73|0
1759719900000|2025-10-06 03:05:00|57.13|54.73|57.16|54.76|57.17|54.77|57.12|54.72|0
1759720200000|2025-10-06 03:10:00|57.17|54.77|57.19|54.79|57.2|54.8|57.13|54.73|0
1759720500000|2025-10-06 03:15:00|57.21|54.81|57.19|54.79|57.21|54.81|57.17|54.77|0
1759720800000|2025-10-06 03:20:00|57.21|54.81|57.18|54.78|57.22|54.82|57.17|54.77|0
1759721100000|2025-10-06 03:25:00|57.21|54.81|57.19|54.79|57.21|54.81|57.17|54.77|0
1759721400000|2025-10-06 03:30:00|57.21|54.81|57.16|54.76|57.26|54.86|57.16|54.76|0
1759721700000|2025-10-06 03:35:00|57.17|54.77|57.29|54.89|57.29|54.89|57.15|54.75|0
1759722000000|2025-10-06 03:40:00|57.27|54.87|57.18|54.78|57.29|54.89|57.18|54.78|0
1759722300000|2025-10-06 03:45:00|57.19|54.79|57.17|54.77|57.21|54.81|57.17|54.77|0
1759722600000|2025-10-06 03:50:00|57.19|54.79|57.06|54.66|57.21|54.81|57.04|54.64|0
1759722900000|2025-10-06 03:55:00|57.08|54.68|57.26|54.86|57.26|54.86|57.06|54.66|0
1759723200000|2025-10-06 04:00:00|57.25|54.85|57.46|55.06|57.6|55.2|57.25|54.85|0
1759723500000|2025-10-06 04:05:00|57.48|55.08|57.38|54.98|57.5|55.1|57.37|54.97|0
1759723800000|2025-10-06 04:10:00|57.36|54.96|57.14|54.74|57.4|55|57.14|54.74|0
1759724100000|2025-10-06 04:15:00|57.16|54.76|57.2|54.8|57.27|54.87|57.14|54.74|0
1759724400000|2025-10-06 04:20:00|57.19|54.79|57.22|54.82|57.24|54.84|57.17|54.77|0
1759724700000|2025-10-06 04:25:00|57.21|54.81|57.09|54.69|57.26|54.86|57.08|54.68|0
1759725000000|2025-10-06 04:30:00|57.08|54.68|57.07|54.67|57.12|54.72|57.04|54.64|0
1759725300000|2025-10-06 04:35:00|57.06|54.66|57.02|54.62|57.07|54.67|56.98|54.58|0
1759725600000|2025-10-06 04:40:00|57.01|54.61|56.93|54.53|57.04|54.64|56.92|54.52|0
1759725900000|2025-10-06 04:45:00|56.95|54.55|56.98|54.58|57.06|54.66|56.95|54.55|0
1759726200000|2025-10-06 04:50:00|56.97|54.57|56.97|54.57|57|54.6|56.94|54.54|0
1759726500000|2025-10-06 04:55:00|56.99|54.59|56.99|54.59|57|54.6|56.95|54.55|0
1759726800000|2025-10-06 05:00:00|56.97|54.57|57.03|54.63|57.07|54.67|56.97|54.57|0
1759727100000|2025-10-06 05:05:00|57.04|54.64|57.13|54.73|57.15|54.75|57.03|54.63|0
1759727400000|2025-10-06 05:10:00|57.15|54.75|57.19|54.79|57.19|54.79|57.09|54.69|0
1759727700000|2025-10-06 05:15:00|57.2|54.8|57.23|54.83|57.28|54.88|57.18|54.78|0
1759728000000|2025-10-06 05:20:00|57.21|54.81|57.26|54.86|57.26|54.86|57.21|54.81|0
1759728300000|2025-10-06 05:25:00|57.25|54.85|57.24|54.84|57.29|54.89|57.23|54.83|0
1759728600000|2025-10-06 05:30:00|57.22|54.82|57.24|54.84|57.27|54.87|57.19|54.79|0
1759728900000|2025-10-06 05:35:00|57.25|54.85|57.26|54.86|57.3|54.9|57.2|54.8|0
1759729200000|2025-10-06 05:40:00|57.25|54.85|57.3|54.9|57.34|54.94|57.24|54.84|0
1759729500000|2025-10-06 05:45:00|57.28|54.88|57.26|54.86|57.32|54.92|57.21|54.81|0
1759729800000|2025-10-06 05:50:00|57.28|54.88|57.17|54.77|57.28|54.88|57.14|54.74|0
1759730100000|2025-10-06 05:55:00|57.18|54.78|57.23|54.83|57.25|54.85|57.15|54.75|0
1759730400000|2025-10-06 06:00:00|57.25|54.85|57.15|54.75|57.3|54.9|57.09|54.69|0
1759730700000|2025-10-06 06:05:00|57.17|54.77|57.16|54.76|57.19|54.79|57.05|54.65|0
1759731000000|2025-10-06 06:10:00|57.14|54.74|57.11|54.71|57.18|54.78|57.08|54.68|0
1759731300000|2025-10-06 06:15:00|57.12|54.72|57.25|54.85|57.27|54.87|56.99|54.59|0
1759731600000|2025-10-06 06:20:00|57.26|54.86|57.21|54.81|57.3|54.9|57.18|54.78|0
1759731900000|2025-10-06 06:25:00|57.2|54.8|57.17|54.77|57.29|54.89|57.09|54.69|0
1759732200000|2025-10-06 06:30:00|57.18|54.78|57.15|54.75|57.21|54.81|57.09|54.69|0
1759732500000|2025-10-06 06:35:00|57.14|54.74|56.96|54.56|57.22|54.82|56.93|54.53|0
1759732800000|2025-10-06 06:40:00|56.97|54.57|57.03|54.63|57.07|54.67|56.94|54.54|0
1759733100000|2025-10-06 06:45:00|57.05|54.65|57|54.6|57.07|54.67|56.99|54.59|0
1759733400000|2025-10-06 06:50:00|57.03|54.63|56.99|54.59|57.05|54.65|56.99|54.59|0
1759733700000|2025-10-06 06:55:00|57|54.6|57.01|54.61|57.08|54.68|56.97|54.57|0
1759734000000|2025-10-06 07:00:00|56.97|54.57|57.12|54.72|57.23|54.83|56.97|54.57|0
1759734300000|2025-10-06 07:05:00|57.1|54.7|57.22|54.82|57.29|54.89|57.08|54.68|0
1759734600000|2025-10-06 07:10:00|57.2|54.8|57.21|54.81|57.24|54.84|57.17|54.77|0
1759734900000|2025-10-06 07:15:00|57.22|54.82|57.15|54.75|57.24|54.84|57.08|54.68|0
1759735200000|2025-10-06 07:20:00|57.17|54.77|57.21|54.81|57.23|54.83|57.09|54.69|0
1759735500000|2025-10-06 07:25:00|57.36|54.96|57.19|54.79|57.42|55.02|57.17|54.77|0
1759735800000|2025-10-06 07:30:00|57.18|54.78|57.3|54.9|57.36|54.96|57.18|54.78|0
1759736100000|2025-10-06 07:35:00|57.32|54.92|57.47|55.07|57.49|55.09|57.29|54.89|0
1759736400000|2025-10-06 07:40:00|57.48|55.08|57.55|55.15|58.07|55.67|57.38|54.98|0
1759736700000|2025-10-06 07:45:00|57.57|55.17|57.69|55.29|57.77|55.37|57.55|55.15|0
1759737000000|2025-10-06 07:50:00|57.72|55.32|57.53|55.13|57.75|55.35|57.42|55.02|0
1759737300000|2025-10-06 07:55:00|57.52|55.12|57.56|55.16|57.63|55.23|57.37|54.97|0
1759737600000|2025-10-06 08:00:00|57.55|55.15|57.43|55.03|57.58|55.18|57.26|54.86|0
1759737900000|2025-10-06 08:05:00|57.42|55.02|57.18|54.78|57.46|55.06|57.12|54.72|0
1759738200000|2025-10-06 08:10:00|57.16|54.76|57.32|54.92|57.38|54.98|57.14|54.74|0
1759738500000|2025-10-06 08:15:00|57.33|54.93|57.44|55.04|57.51|55.11|57.3|54.9|0
1759738800000|2025-10-06 08:20:00|57.45|55.05|57.4|55|57.49|55.09|57.36|54.96|0
1759739100000|2025-10-06 08:25:00|57.41|55.01|57.41|55.01|57.46|55.06|57.36|54.96|0
1759739400000|2025-10-06 08:30:00|57.43|55.03|57.3|54.9|57.44|55.04|57.27|54.87|0
1759739700000|2025-10-06 08:35:00|57.28|54.88|57.32|54.92|57.42|55.02|57.26|54.86|0
1759740000000|2025-10-06 08:40:00|57.3|54.9|57.33|54.93|57.49|55.09|57.3|54.9|0
1759740300000|2025-10-06 08:45:00|57.31|54.91|57.34|54.94|57.42|55.02|57.28|54.88|0
1759740600000|2025-10-06 08:50:00|57.32|54.92|57.34|54.94|57.53|55.13|57.31|54.91|0
1759740900000|2025-10-06 08:55:00|57.32|54.92|57.31|54.91|57.35|54.95|57.26|54.86|0
1759741200000|2025-10-06 09:00:00|57.3|54.9|57.32|54.92|57.35|54.95|57.28|54.88|0
1759741500000|2025-10-06 09:05:00|57.3|54.9|57.31|54.91|57.35|54.95|57.22|54.82|0
1759741800000|2025-10-06 09:10:00|57.33|54.93|57.24|54.84|57.36|54.96|57.23|54.83|0
1759742100000|2025-10-06 09:15:00|57.26|54.86|57.27|54.87|57.29|54.89|57.18|54.78|0
1759742400000|2025-10-06 09:20:00|57.29|54.89|56.99|54.59|57.29|54.89|56.96|54.56|0
1759742700000|2025-10-06 09:25:00|57.01|54.61|56.96|54.56|57.02|54.62|56.96|54.56|0
1759743000000|2025-10-06 09:30:00|56.97|54.57|57|54.6|57.07|54.67|56.93|54.53|0
1759743300000|2025-10-06 09:35:00|56.98|54.58|56.91|54.51|57|54.6|56.84|54.44|0
1759743600000|2025-10-06 09:40:00|56.89|54.49|56.82|54.42|56.92|54.52|56.75|54.35|0
1759743900000|2025-10-06 09:45:00|56.81|54.41|56.94|54.54|56.95|54.55|56.81|54.41|0
1759744200000|2025-10-06 09:50:00|56.92|54.52|56.8|54.4|56.92|54.52|56.77|54.37|0
1759744500000|2025-10-06 09:55:00|56.78|54.38|56.8|54.4|56.87|54.47|56.78|54.38|0
1759744800000|2025-10-06 10:00:00|56.79|54.39|56.79|54.39|56.88|54.48|56.78|54.38|0
1759745100000|2025-10-06 10:05:00|56.81|54.41|56.73|54.33|56.83|54.43|56.7|54.3|0
1759745400000|2025-10-06 10:10:00|56.74|54.34|56.98|54.58|57|54.6|56.7|54.3|0
1759745700000|2025-10-06 10:15:00|56.96|54.56|57.02|54.62|57.04|54.64|56.96|54.56|0
1759746000000|2025-10-06 10:20:00|57.03|54.63|56.91|54.51|57.05|54.65|56.91|54.51|0
1759746300000|2025-10-06 10:25:00|56.92|54.52|56.78|54.38|56.95|54.55|56.78|54.38|0
1759746600000|2025-10-06 10:30:00|56.76|54.36|56.81|54.41|56.84|54.44|56.75|54.35|0
1759746900000|2025-10-06 10:35:00|56.8|54.4|56.82|54.42|56.85|54.45|56.79|54.39|0
1759747200000|2025-10-06 10:40:00|56.8|54.4|56.83|54.43|56.86|54.46|56.79|54.39|0
1759747500000|2025-10-06 10:45:00|56.81|54.41|56.76|54.36|56.84|54.44|56.74|54.34|0
1759747800000|2025-10-06 10:50:00|56.73|54.33|56.73|54.33|56.84|54.44|56.59|54.19|0
1759748100000|2025-10-06 10:55:00|56.65|54.25|56.93|54.53|56.96|54.56|56.65|54.25|0
1759748400000|2025-10-06 11:00:00|56.94|54.54|57.2|54.8|57.3|54.9|56.94|54.54|0
1759748700000|2025-10-06 11:05:00|57.18|54.78|57.4|55|57.41|55.01|57.18|54.78|0
1759749000000|2025-10-06 11:10:00|57.42|55.02|57.36|54.96|57.47|55.07|57.29|54.89|0
1759749300000|2025-10-06 11:15:00|57.38|54.98|57.38|54.98|57.45|55.05|57.31|54.91|0
1759749600000|2025-10-06 11:20:00|57.37|54.97|57.52|55.12|57.6|55.2|57.35|54.95|0
1759749900000|2025-10-06 11:25:00|57.51|55.11|57.44|55.04|57.61|55.21|57.43|55.03|0
1759750200000|2025-10-06 11:30:00|57.43|55.03|57.32|54.92|57.45|55.05|57.28|54.88|0
1759750500000|2025-10-06 11:35:00|57.33|54.93|57.47|55.07|57.59|55.19|57.31|54.91|0
1759750800000|2025-10-06 11:40:00|57.46|55.06|57.37|54.97|57.46|55.06|57.26|54.86|0
1759751100000|2025-10-06 11:45:00|57.35|54.95|57.28|54.88|57.37|54.97|57.25|54.85|0
1759751400000|2025-10-06 11:50:00|57.31|54.91|57.16|54.76|57.36|54.96|57.1|54.7|0
1759751700000|2025-10-06 11:55:00|57.12|54.72|57.13|54.73|57.24|54.84|57.1|54.7|0
1759752000000|2025-10-06 12:00:00|57.15|54.75|56.98|54.58|57.23|54.83|56.94|54.54|0
1759752300000|2025-10-06 12:05:00|56.99|54.59|56.97|54.57|57.05|54.65|56.93|54.53|0
1759752600000|2025-10-06 12:10:00|56.98|54.58|56.78|54.38|56.98|54.58|56.71|54.31|0
1759752900000|2025-10-06 12:15:00|56.8|54.4|56.97|54.57|56.98|54.58|56.74|54.34|0
1759753200000|2025-10-06 12:20:00|56.99|54.59|57|54.6|57.18|54.78|56.97|54.57|0
1759753500000|2025-10-06 12:25:00|57.01|54.61|56.93|54.53|57.01|54.61|56.8|54.4|0
1759753800000|2025-10-06 12:30:00|56.96|54.56|57.17|54.77|57.17|54.77|56.96|54.56|0
1759754100000|2025-10-06 12:35:00|57.18|54.78|57.31|54.91|57.35|54.95|57.12|54.72|0
1759754400000|2025-10-06 12:40:00|57.32|54.92|57.31|54.91|57.4|55|57.25|54.85|0
1759754700000|2025-10-06 12:45:00|57.3|54.9|57.38|54.98|57.38|54.98|57.29|54.89|0
1759755000000|2025-10-06 12:50:00|57.36|54.96|57.38|54.98|57.43|55.03|57.33|54.93|0
1759755300000|2025-10-06 12:55:00|57.39|54.99|57.43|55.03|57.47|55.07|57.35|54.95|0
1759755600000|2025-10-06 13:00:00|57.44|55.04|57.42|55.02|57.46|55.06|57.35|54.95|0
1759755900000|2025-10-06 13:05:00|57.45|55.05|57.36|54.96|57.45|55.05|57.25|54.85|0
1759756200000|2025-10-06 13:10:00|57.35|54.95|57.31|54.91|57.42|55.02|57.31|54.91|0
1759756500000|2025-10-06 13:15:00|57.32|54.92|57.28|54.88|57.41|55.01|57.2|54.8|0
1759756800000|2025-10-06 13:20:00|57.26|54.86|57.24|54.84|57.31|54.91|57.14|54.74|0
1759757100000|2025-10-06 13:25:00|57.22|54.82|56.29|53.89|57.22|54.82|56.29|53.89|0
1759757400000|2025-10-06 13:30:00|57.36|54.96|57.34|54.94|57.45|55.05|57.11|54.71|0
1759757700000|2025-10-06 13:35:00|57.36|54.96|57.51|55.11|57.67|55.27|57.25|54.85|0
1759758000000|2025-10-06 13:40:00|57.52|55.12|57.74|55.34|57.91|55.51|57.44|55.04|0
1759758300000|2025-10-06 13:45:00|57.77|55.37|57.54|55.14|57.79|55.39|57.44|55.04|0
1759758600000|2025-10-06 13:50:00|57.63|55.23|57.85|55.45|57.94|55.54|57.54|55.14|0
1759758900000|2025-10-06 13:55:00|57.86|55.46|58.04|55.64|58.17|55.77|57.81|55.41|0
1759759200000|2025-10-06 14:00:00|58.09|55.69|58.09|55.69|58.44|56.04|57.95|55.55|0
1759759500000|2025-10-06 14:05:00|58.06|55.66|58.36|55.96|58.39|55.99|58.06|55.66|0
1759759800000|2025-10-06 14:10:00|58.34|55.94|57.82|55.42|58.5|56.1|57.82|55.42|0
1759760100000|2025-10-06 14:15:00|57.83|55.43|57.89|55.49|57.91|55.51|57.71|55.31|0
1759760400000|2025-10-06 14:20:00|57.87|55.47|57.73|55.33|57.96|55.56|57.64|55.24|0
1759760700000|2025-10-06 14:25:00|57.75|55.35|57.64|55.24|57.77|55.37|57.57|55.17|0
1759761000000|2025-10-06 14:30:00|57.66|55.26|57.69|55.29|57.71|55.31|57.55|55.15|0
1759761300000|2025-10-06 14:35:00|57.67|55.27|57.53|55.13|57.76|55.36|57.51|55.11|0
1759761600000|2025-10-06 14:40:00|57.55|55.15|57.61|55.21|57.97|55.57|57.49|55.09|0
1759761900000|2025-10-06 14:45:00|57.59|55.19|57.46|55.06|57.77|55.37|57.45|55.05|0
1759762200000|2025-10-06 14:50:00|57.5|55.1|57.55|55.15|57.68|55.28|57.46|55.06|0
1759762500000|2025-10-06 14:55:00|57.57|55.17|57.56|55.16|57.71|55.31|57.49|55.09|0
1759762800000|2025-10-06 15:00:00|57.57|55.17|57.34|54.94|57.59|55.19|57.34|54.94|0
1759763100000|2025-10-06 15:05:00|57.32|54.92|57.37|54.97|57.37|54.97|57.24|54.84|0
1759763400000|2025-10-06 15:10:00|57.39|54.99|57.44|55.04|57.49|55.09|57.21|54.81|0
1759763700000|2025-10-06 15:15:00|57.42|55.02|57.35|54.95|57.5|55.1|57.28|54.88|0
1759764000000|2025-10-06 15:20:00|57.37|54.97|57.42|55.02|57.47|55.07|57.27|54.87|0
1759764300000|2025-10-06 15:25:00|57.44|55.04|57.22|54.82|57.49|55.09|57.19|54.79|0
1759764600000|2025-10-06 15:30:00|57.2|54.8|57.17|54.77|57.34|54.94|57.13|54.73|0
1759764900000|2025-10-06 15:35:00|57.19|54.79|57.17|54.77|57.2|54.8|57.08|54.68|0
1759765200000|2025-10-06 15:40:00|57.19|54.79|57.23|54.83|57.31|54.91|57.17|54.77|0
1759765500000|2025-10-06 15:45:00|57.21|54.81|57.14|54.74|57.29|54.89|57.02|54.62|0
1759765800000|2025-10-06 15:50:00|57.12|54.72|57.26|54.86|57.4|55|57.09|54.69|0
1759766100000|2025-10-06 15:55:00|57.3|54.9|57.32|54.92|57.35|54.95|57.18|54.78|0
1759766400000|2025-10-06 16:00:00|57.31|54.91|57.46|55.06|57.52|55.12|57.28|54.88|0
1759766700000|2025-10-06 16:05:00|57.43|55.03|57.5|55.1|57.53|55.13|57.38|54.98|0
1759767000000|2025-10-06 16:10:00|57.51|55.11|57.71|55.31|57.74|55.34|57.47|55.07|0
1759767300000|2025-10-06 16:15:00|57.73|55.33|57.66|55.26|57.76|55.36|57.56|55.16|0
1759767600000|2025-10-06 16:20:00|57.65|55.25|57.41|55.01|57.72|55.32|57.38|54.98|0
1759767900000|2025-10-06 16:25:00|57.39|54.99|57.28|54.88|57.42|55.02|57.24|54.84|0
1759768200000|2025-10-06 16:30:00|57.29|54.89|57.34|54.94|57.34|54.94|57.23|54.83|0
1759768500000|2025-10-06 16:35:00|57.36|54.96|57.48|55.08|57.53|55.13|57.36|54.96|0
1759768800000|2025-10-06 16:40:00|57.49|55.09|57.48|55.08|57.58|55.18|57.44|55.04|0
1759769100000|2025-10-06 16:45:00|57.49|55.09|57.45|55.05|57.52|55.12|57.33|54.93|0
1759769400000|2025-10-06 16:50:00|57.47|55.07|57.36|54.96|57.49|55.09|57.35|54.95|0
1759769700000|2025-10-06 16:55:00|57.35|54.95|57.47|55.07|57.47|55.07|57.31|54.91|0
1759770000000|2025-10-06 17:00:00|57.48|55.08|57.59|55.19|57.68|55.28|57.47|55.07|0
1759770300000|2025-10-06 17:05:00|57.61|55.21|57.75|55.35|57.76|55.36|57.58|55.18|0
1759770600000|2025-10-06 17:10:00|57.76|55.36|57.66|55.26|57.79|55.39|57.6|55.2|0
1759770900000|2025-10-06 17:15:00|57.67|55.27|57.54|55.14|57.67|55.27|57.52|55.12|0
1759771200000|2025-10-06 17:20:00|57.56|55.16|57.13|54.73|57.56|55.16|57.13|54.73|0
1759771500000|2025-10-06 17:25:00|57.14|54.74|57.17|54.77|57.21|54.81|57.07|54.67|0
1759771800000|2025-10-06 17:30:00|57.15|54.75|57.21|54.81|57.24|54.84|57.11|54.71|0
1759772100000|2025-10-06 17:35:00|57.23|54.83|57.11|54.71|57.32|54.92|57.09|54.69|0
1759772400000|2025-10-06 17:40:00|57.13|54.73|57.33|54.93|57.33|54.93|57.07|54.67|0
1759772700000|2025-10-06 17:45:00|57.28|54.88|57.18|54.78|57.39|54.99|57.18|54.78|0
1759773000000|2025-10-06 17:50:00|57.2|54.8|57.11|54.71|57.23|54.83|57.11|54.71|0
1759773300000|2025-10-06 17:55:00|57.13|54.73|57.1|54.7|57.15|54.75|57.04|54.64|0
1759773600000|2025-10-06 18:00:00|57.12|54.72|57.05|54.65|57.22|54.82|57.02|54.62|0
1759773900000|2025-10-06 18:05:00|57.06|54.66|57.15|54.75|57.18|54.78|57.03|54.63|0
1759774200000|2025-10-06 18:10:00|57.13|54.73|57.21|54.81|57.22|54.82|57.1|54.7|0
1759774500000|2025-10-06 18:15:00|57.19|54.79|57.36|54.96|57.37|54.97|57.13|54.73|0
1759774800000|2025-10-06 18:20:00|57.34|54.94|57.3|54.9|57.41|55.01|57.27|54.87|0
1759775100000|2025-10-06 18:25:00|57.31|54.91|57.15|54.75|57.37|54.97|57.14|54.74|0
1759775400000|2025-10-06 18:30:00|57.14|54.74|57.11|54.71|57.18|54.78|57.02|54.62|0
1759775700000|2025-10-06 18:35:00|57.12|54.72|57.17|54.77|57.17|54.77|57.05|54.65|0
1759776000000|2025-10-06 18:40:00|57.16|54.76|57.23|54.83|57.29|54.89|57.15|54.75|0
1759776300000|2025-10-06 18:45:00|57.25|54.85|57.16|54.76|57.25|54.85|57.13|54.73|0
1759776600000|2025-10-06 18:50:00|57.14|54.74|57.15|54.75|57.23|54.83|57.12|54.72|0
1759776900000|2025-10-06 18:55:00|57.13|54.73|57.15|54.75|57.3|54.9|57.13|54.73|0
1759777200000|2025-10-06 19:00:00|57.17|54.77|57.29|54.89|57.33|54.93|57.17|54.77|0
1759777500000|2025-10-06 19:05:00|57.31|54.91|57.32|54.92|57.4|55|57.29|54.89|0
1759777800000|2025-10-06 19:10:00|57.34|54.94|57.27|54.87|57.35|54.95|57.2|54.8|0
1759778100000|2025-10-06 19:15:00|57.25|54.85|57.3|54.9|57.37|54.97|57.25|54.85|0
1759778400000|2025-10-06 19:20:00|57.31|54.91|57.39|54.99|57.45|55.05|57.28|54.88|0
1759778700000|2025-10-06 19:25:00|57.36|54.96|57.4|55|57.43|55.03|57.23|54.83|0
1759779000000|2025-10-06 19:30:00|57.41|55.01|57.39|54.99|57.46|55.06|57.36|54.96|0
1759779300000|2025-10-06 19:35:00|57.41|55.01|57.36|54.96|57.44|55.04|57.32|54.92|0
1759779600000|2025-10-06 19:40:00|57.34|54.94|57.35|54.95|57.47|55.07|57.34|54.94|0
1759779900000|2025-10-06 19:45:00|57.34|54.94|57.33|54.93|57.47|55.07|57.33|54.93|0
1759780200000|2025-10-06 19:50:00|57.35|54.95|57.17|54.77|57.35|54.95|57.03|54.63|0
1759780500000|2025-10-06 19:55:00|57.18|54.78|57.3|54.9|57.42|55.02|57.1|54.7|0
1759780800000|2025-10-06 20:00:00|57.32|54.92|57.32|54.92|57.47|55.07|57.23|54.83|0
1759781100000|2025-10-06 20:05:00|57.34|54.94|57.34|54.94|57.43|55.03|57.27|54.87|0
1759781400000|2025-10-06 20:10:00|57.36|54.96|57.43|55.03|57.46|55.06|57.33|54.93|0
1759781700000|2025-10-06 20:15:00|57.45|55.05|57.41|55.01|57.45|55.05|57.34|54.94|0
1759782000000|2025-10-06 20:20:00|57.42|55.02|57.35|54.95|57.44|55.04|57.31|54.91|0
1759782300000|2025-10-06 20:25:00|57.37|54.97|57.35|54.95|57.37|54.97|57.33|54.93|0
1759782600000|2025-10-06 20:30:00|57.33|54.93|57.37|54.97|57.39|54.99|57.31|54.91|0
1759782900000|2025-10-06 20:35:00|57.35|54.95|57.37|54.97|57.39|54.99|57.34|54.94|0
1759783200000|2025-10-06 20:40:00|57.35|54.95|57.35|54.95|57.38|54.98|57.33|54.93|0
1759783500000|2025-10-06 20:45:00|57.37|54.97|57.33|54.93|57.38|54.98|57.32|54.92|0
1759783800000|2025-10-06 20:50:00|57.35|54.95|57.35|54.95|57.37|54.97|57.32|54.92|0
1759784100000|2025-10-06 20:55:00|57.34|54.94|57.72|54.52|57.8|54.94|57.34|54.5|0
1759784400000|2025-10-06 21:00:00|57.74|54.54|57.75|54.55|57.77|54.57|57.73|54.53|0
1759784700000|2025-10-06 21:05:00|57.76|54.56|57.79|54.59|57.8|54.6|57.76|54.56|0
1759785000000|2025-10-06 21:10:00|57.78|54.58|57.8|54.6|57.83|54.63|57.78|54.58|0
1759785300000|2025-10-06 21:15:00|57.79|54.59|57.76|54.56|57.79|54.59|57.76|54.56|0
1759785600000|2025-10-06 21:20:00|57.73|54.53|57.75|54.55|57.79|54.59|57.73|54.53|0
1759785900000|2025-10-06 21:25:00|57.76|54.56|57.76|54.56|57.76|54.56|57.76|54.56|0
1759786200000|2025-10-06 21:30:00|57.77|54.57|57.76|54.56|57.77|54.57|57.76|54.56|0
1759786500000|2025-10-06 21:35:00|57.78|54.58|57.76|54.56|57.78|54.58|57.76|54.56|0
1759786800000|2025-10-06 21:40:00|57.74|54.54|57.77|54.57|57.77|54.57|57.73|54.53|0
1759787100000|2025-10-06 21:45:00|57.76|54.56|57.79|54.59|57.79|54.59|57.76|54.56|0
1759787400000|2025-10-06 21:50:00|57.8|54.6|57.79|54.59|57.8|54.6|57.79|54.59|0
1759787700000|2025-10-06 21:55:00|57.8|54.6|57.79|54.59|57.8|54.6|57.76|54.56|0
1759788000000|2025-10-06 22:00:00|57.7|54.5|57.74|54.54|57.75|54.55|57.57|54.37|0
1759788300000|2025-10-06 22:05:00|57.77|54.57|57.65|54.45|57.78|54.58|57.65|54.45|0
1759788600000|2025-10-06 22:10:00|57.64|54.44|57.7|54.5|57.72|54.52|57.57|54.37|0
1759788900000|2025-10-06 22:15:00|57.69|54.49|57.68|54.48|57.7|54.5|57.68|54.48|0
1759789200000|2025-10-06 22:20:00|57.7|54.5|57.65|54.45|57.7|54.5|57.61|54.41|0
1759789500000|2025-10-06 22:25:00|57.63|54.43|57.73|54.53|57.75|54.55|57.63|54.43|0
1759789800000|2025-10-06 22:30:00|57.72|54.52|57.84|54.64|57.84|54.64|57.72|54.52|0
1759790100000|2025-10-06 22:35:00|57.85|54.65|57.99|54.79|57.99|54.79|57.84|54.64|0
1759790400000|2025-10-06 22:40:00|58.01|54.81|58.18|54.98|58.25|55.05|57.99|54.79|0
1759790700000|2025-10-06 22:45:00|58.2|55|58.13|54.93|58.21|55.01|58.11|54.91|0
1759791000000|2025-10-06 22:50:00|58.14|54.94|58.28|55.08|58.28|55.08|58.1|54.9|0
1759791300000|2025-10-06 22:55:00|58.29|55.09|58.55|55.35|58.63|55.43|58.29|55.09|0
1759791600000|2025-10-06 23:00:00|58.56|55.36|58.61|55.41|58.63|55.43|58.49|55.29|0
1759791900000|2025-10-06 23:05:00|58.62|55.42|58.6|55.4|58.7|55.5|58.56|55.36|0
1759792200000|2025-10-06 23:10:00|58.58|55.38|58.56|55.36|58.61|55.41|58.51|55.31|0
1759792500000|2025-10-06 23:15:00|58.58|55.38|58.49|55.29|58.6|55.4|58.49|55.29|0
1759792800000|2025-10-06 23:20:00|58.48|55.28|58.4|55.2|58.56|55.36|58.35|55.15|0
1759793100000|2025-10-06 23:25:00|58.41|55.21|58.45|55.25|58.46|55.26|58.38|55.18|0
1759793400000|2025-10-06 23:30:00|58.43|55.23|58.5|55.3|58.54|55.34|58.43|55.23|0
1759793700000|2025-10-06 23:35:00|58.48|55.28|58.38|55.18|58.54|55.34|58.34|55.14|0
1759794000000|2025-10-06 23:40:00|58.36|55.16|58.39|55.19|58.41|55.21|58.34|55.14|0
1759794300000|2025-10-06 23:45:00|58.37|55.17|58.41|55.21|58.48|55.28|58.36|55.16|0
1759794600000|2025-10-06 23:50:00|58.39|55.19|58.46|55.26|58.46|55.26|58.37|55.17|0
1759794900000|2025-10-06 23:55:00|58.49|55.29|58.54|55.34|58.58|55.38|58.48|55.28|0
1759795200000|2025-10-07 00:00:00|58.56|55.36|58.56|55.36|58.62|55.42|58.44|55.24|0
1759795500000|2025-10-07 00:05:00|58.54|55.34|58.61|55.41|58.63|55.43|58.54|55.34|0
1759795800000|2025-10-07 00:10:00|58.6|55.4|58.61|55.41|58.72|55.52|58.59|55.39|0
1759796100000|2025-10-07 00:15:00|58.63|55.43|58.02|55.62|58.63|55.87|57.99|55.38|0
1759796400000|2025-10-07 00:20:00|58.01|55.61|58.04|55.64|58.06|55.66|57.97|55.57|0
1759796700000|2025-10-07 00:25:00|58.05|55.65|58.01|55.61|58.06|55.66|58|55.6|0
1759797000000|2025-10-07 00:30:00|58|55.6|58.25|55.85|58.25|55.85|57.99|55.59|0
1759797300000|2025-10-07 00:35:00|58.23|55.83|58.21|55.81|58.25|55.85|58.13|55.73|0
1759797600000|2025-10-07 00:40:00|58.19|55.79|58.09|55.69|58.2|55.8|58.04|55.64|0
1759797900000|2025-10-07 00:45:00|58.07|55.67|58.16|55.76|58.18|55.78|58.05|55.65|0
1759798200000|2025-10-07 00:50:00|58.14|55.74|58.14|55.74|58.27|55.87|58.09|55.69|0
1759798500000|2025-10-07 00:55:00|58.15|55.75|58.1|55.7|58.15|55.75|58.08|55.68|0
1759798800000|2025-10-07 01:00:00|58.06|55.66|58.06|55.66|58.13|55.73|57.99|55.59|0
1759799100000|2025-10-07 01:05:00|58.08|55.68|58.08|55.68|58.16|55.76|58.03|55.63|0
1759799400000|2025-10-07 01:10:00|58.07|55.67|58.05|55.65|58.14|55.74|58.02|55.62|0
1759799700000|2025-10-07 01:15:00|58.03|55.63|58.15|55.75|58.16|55.76|58.03|55.63|0
1759800000000|2025-10-07 01:20:00|58.14|55.74|58.14|55.74|58.24|55.84|58.12|55.72|0
1759800300000|2025-10-07 01:25:00|58.12|55.72|58.04|55.64|58.14|55.74|57.96|55.56|0
1759800600000|2025-10-07 01:30:00|58.06|55.66|58.02|55.62|58.07|55.67|58.01|55.61|0
1759800900000|2025-10-07 01:35:00|58.03|55.63|57.96|55.56|58.09|55.69|57.94|55.54|0
1759801200000|2025-10-07 01:40:00|57.95|55.55|57.97|55.57|58.03|55.63|57.95|55.55|0
1759801500000|2025-10-07 01:45:00|57.96|55.56|57.99|55.59|58.02|55.62|57.95|55.55|0
1759801800000|2025-10-07 01:50:00|58|55.6|57.92|55.52|58.04|55.64|57.92|55.52|0
1759802100000|2025-10-07 01:55:00|57.91|55.51|57.87|55.47|57.96|55.56|57.82|55.42|0
1759802400000|2025-10-07 02:00:00|57.88|55.48|57.86|55.46|57.91|55.51|57.84|55.44|0
1759802700000|2025-10-07 02:05:00|57.85|55.45|57.87|55.47|57.88|55.48|57.81|55.41|0
1759803000000|2025-10-07 02:10:00|57.83|55.43|57.76|55.36|57.87|55.47|57.74|55.34|0
1759803300000|2025-10-07 02:15:00|57.75|55.35|57.85|55.45|57.86|55.46|57.74|55.34|0
1759803600000|2025-10-07 02:20:00|57.87|55.47|57.96|55.56|58|55.6|57.87|55.47|0
1759803900000|2025-10-07 02:25:00|57.98|55.58|57.96|55.56|57.98|55.58|57.92|55.52|0
1759804200000|2025-10-07 02:30:00|57.94|55.54|57.85|55.45|57.96|55.56|57.83|55.43|0
1759804500000|2025-10-07 02:35:00|57.87|55.47|57.86|55.46|57.89|55.49|57.83|55.43|0
1759804800000|2025-10-07 02:40:00|57.88|55.48|57.87|55.47|57.9|55.5|57.82|55.42|0
1759805100000|2025-10-07 02:45:00|57.85|55.45|57.84|55.44|57.89|55.49|57.82|55.42|0
1759805400000|2025-10-07 02:50:00|57.82|55.42|57.87|55.47|57.9|55.5|57.81|55.41|0
1759805700000|2025-10-07 02:55:00|57.86|55.46|57.9|55.5|57.9|55.5|57.83|55.43|0
1759806000000|2025-10-07 03:00:00|57.87|55.47|57.88|55.48|57.92|55.52|57.83|55.43|0
1759806300000|2025-10-07 03:05:00|57.87|55.47|57.88|55.48|57.9|55.5|57.86|55.46|0
1759806600000|2025-10-07 03:10:00|57.92|55.52|57.81|55.41|57.92|55.52|57.81|55.41|0
1759806900000|2025-10-07 03:15:00|57.83|55.43|57.74|55.34|57.83|55.43|57.71|55.31|0
1759807200000|2025-10-07 03:20:00|57.75|55.35|57.71|55.31|57.76|55.36|57.7|55.3|0
1759807500000|2025-10-07 03:25:00|57.73|55.33|57.74|55.34|57.77|55.37|57.71|55.31|0
1759807800000|2025-10-07 03:30:00|57.73|55.33|57.81|55.41|57.83|55.43|57.7|55.3|0
1759808100000|2025-10-07 03:35:00|57.86|55.46|57.84|55.44|57.88|55.48|57.81|55.41|0
1759808400000|2025-10-07 03:40:00|57.82|55.42|57.71|55.31|57.82|55.42|57.71|55.31|0
1759808700000|2025-10-07 03:45:00|57.7|55.3|57.72|55.32|57.75|55.35|57.7|55.3|0
1759809000000|2025-10-07 03:50:00|57.7|55.3|57.71|55.31|57.76|55.36|57.69|55.29|0
1759809300000|2025-10-07 03:55:00|57.69|55.29|57.73|55.33|57.76|55.36|57.69|55.29|0
1759809600000|2025-10-07 04:00:00|57.75|55.35|57.73|55.33|57.75|55.35|57.71|55.31|0
1759809900000|2025-10-07 04:05:00|57.71|55.31|57.63|55.23|57.75|55.35|57.62|55.22|0
1759810200000|2025-10-07 04:10:00|57.61|55.21|57.47|55.07|57.61|55.21|57.44|55.04|0
1759810500000|2025-10-07 04:15:00|57.48|55.08|57.48|55.08|57.54|55.14|57.46|55.06|0
1759810800000|2025-10-07 04:20:00|57.5|55.1|57.49|55.09|57.52|55.12|57.45|55.05|0
1759811100000|2025-10-07 04:25:00|57.5|55.1|57.46|55.06|57.52|55.12|57.43|55.03|0
1759811400000|2025-10-07 04:30:00|57.45|55.05|57.39|54.99|57.47|55.07|57.36|54.96|0
1759811700000|2025-10-07 04:35:00|57.41|55.01|57.46|55.06|57.47|55.07|57.41|55.01|0
1759812000000|2025-10-07 04:40:00|57.48|55.08|57.47|55.07|57.51|55.11|57.45|55.05|0
1759812300000|2025-10-07 04:45:00|57.49|55.09|57.53|55.13|57.61|55.21|57.49|55.09|0
1759812600000|2025-10-07 04:50:00|57.51|55.11|57.53|55.13|57.56|55.16|57.49|55.09|0
1759812900000|2025-10-07 04:55:00|57.52|55.12|57.51|55.11|57.54|55.14|57.47|55.07|0
1759813200000|2025-10-07 05:00:00|57.53|55.13|57.57|55.17|57.59|55.19|57.42|55.02|0
1759813500000|2025-10-07 05:05:00|57.59|55.19|57.48|55.08|57.73|55.33|57.48|55.08|0
1759813800000|2025-10-07 05:10:00|57.47|55.07|57.58|55.18|57.58|55.18|57.45|55.05|0
1759814100000|2025-10-07 05:15:00|57.59|55.19|57.59|55.19|57.62|55.22|57.55|55.15|0
1759814400000|2025-10-07 05:20:00|57.6|55.2|57.48|55.08|57.6|55.2|57.48|55.08|0
1759814700000|2025-10-07 05:25:00|57.46|55.06|57.45|55.05|57.55|55.15|57.45|55.05|0
1759815000000|2025-10-07 05:30:00|57.48|55.08|57.48|55.08|57.51|55.11|57.44|55.04|0
1759815300000|2025-10-07 05:35:00|57.5|55.1|57.47|55.07|57.51|55.11|57.44|55.04|0
1759815600000|2025-10-07 05:40:00|57.46|55.06|57.41|55.01|57.48|55.08|57.41|55.01|0
1759815900000|2025-10-07 05:45:00|57.43|55.03|57.47|55.07|57.49|55.09|57.43|55.03|0
1759816200000|2025-10-07 05:50:00|57.49|55.09|57.61|55.21|57.63|55.23|57.47|55.07|0
1759816500000|2025-10-07 05:55:00|57.58|55.18|57.52|55.12|57.73|55.33|57.51|55.11|0
1759816800000|2025-10-07 06:00:00|57.54|55.14|57.58|55.18|57.77|55.37|57.51|55.11|0
1759817100000|2025-10-07 06:05:00|57.55|55.15|57.57|55.17|57.59|55.19|57.47|55.07|0
1759817400000|2025-10-07 06:10:00|57.53|55.13|57.58|55.18|57.64|55.24|57.53|55.13|0
1759817700000|2025-10-07 06:15:00|57.6|55.2|57.6|55.2|57.64|55.24|57.55|55.15|0
1759818000000|2025-10-07 06:20:00|57.58|55.18|57.82|55.42|57.86|55.46|57.56|55.16|0
1759818300000|2025-10-07 06:25:00|57.84|55.44|57.86|55.46|58.01|55.61|57.83|55.43|0
1759818600000|2025-10-07 06:30:00|57.88|55.48|57.88|55.48|58.11|55.71|57.85|55.45|0
1759818900000|2025-10-07 06:35:00|57.87|55.47|57.79|55.39|57.91|55.51|57.73|55.33|0
1759819200000|2025-10-07 06:40:00|57.8|55.4|57.77|55.37|57.88|55.48|57.74|55.34|0
1759819500000|2025-10-07 06:45:00|57.79|55.39|57.79|55.39|57.83|55.43|57.72|55.32|0
1759819800000|2025-10-07 06:50:00|57.76|55.36|57.72|55.32|57.83|55.43|57.71|55.31|0
1759820100000|2025-10-07 06:55:00|57.74|55.34|57.62|55.22|57.79|55.39|57.6|55.2|0
1759820400000|2025-10-07 07:00:00|57.58|55.18|57.81|55.41|57.87|55.47|57.56|55.16|0
1759820700000|2025-10-07 07:05:00|57.82|55.42|57.84|55.44|57.93|55.53|57.78|55.38|0
1759821000000|2025-10-07 07:10:00|57.83|55.43|57.87|55.47|57.91|55.51|57.78|55.38|0
1759821300000|2025-10-07 07:15:00|57.81|55.41|58.08|55.68|58.08|55.68|57.75|55.35|0
1759821600000|2025-10-07 07:20:00|58.07|55.67|58.11|55.71|58.11|55.71|57.97|55.57|0
1759821900000|2025-10-07 07:25:00|58.12|55.72|57.92|55.52|58.14|55.74|57.88|55.48|0
1759822200000|2025-10-07 07:30:00|57.9|55.5|57.95|55.55|58.01|55.61|57.87|55.47|0
1759822500000|2025-10-07 07:35:00|57.96|55.56|57.96|55.56|57.99|55.59|57.88|55.48|0
1759822800000|2025-10-07 07:40:00|58.1|55.7|58.01|55.61|58.13|55.73|57.96|55.56|0
1759823100000|2025-10-07 07:45:00|58.02|55.62|58.07|55.67|58.13|55.73|58.01|55.61|0
1759823400000|2025-10-07 07:50:00|58.08|55.68|57.92|55.52|58.1|55.7|57.87|55.47|0
1759823700000|2025-10-07 07:55:00|57.9|55.5|57.94|55.54|57.95|55.55|57.89|55.49|0
1759824000000|2025-10-07 08:00:00|57.91|55.51|58.13|55.73|58.17|55.77|57.89|55.49|0
1759824300000|2025-10-07 08:05:00|58.15|55.75|58.05|55.65|58.19|55.79|57.94|55.54|0
1759824600000|2025-10-07 08:10:00|58.03|55.63|58.01|55.61|58.11|55.71|58|55.6|0
1759824900000|2025-10-07 08:15:00|57.99|55.59|58.05|55.65|58.12|55.72|57.99|55.59|0
1759825200000|2025-10-07 08:20:00|58.07|55.67|58.07|55.67|58.08|55.68|58.01|55.61|0
1759825500000|2025-10-07 08:25:00|58.09|55.69|58.26|55.86|58.3|55.9|58.09|55.69|0
1759825800000|2025-10-07 08:30:00|58.27|55.87|58.31|55.91|58.38|55.98|58.21|55.81|0
1759826100000|2025-10-07 08:35:00|58.32|55.92|58.12|55.72|58.34|55.94|58.07|55.67|0
1759826400000|2025-10-07 08:40:00|58.11|55.71|58.04|55.64|58.13|55.73|58.01|55.61|0
1759826700000|2025-10-07 08:45:00|58.05|55.65|57.9|55.5|58.06|55.66|57.86|55.46|0
1759827000000|2025-10-07 08:50:00|57.91|55.51|57.74|55.34|57.93|55.53|57.71|55.31|0
1759827300000|2025-10-07 08:55:00|57.72|55.32|57.69|55.29|57.77|55.37|57.68|55.28|0
1759827600000|2025-10-07 09:00:00|57.68|55.28|57.63|55.23|57.73|55.33|57.61|55.21|0
1759827900000|2025-10-07 09:05:00|57.65|55.25|57.64|55.24|57.67|55.27|57.59|55.19|0
1759828200000|2025-10-07 09:10:00|57.62|55.22|57.54|55.14|57.66|55.26|57.52|55.12|0
1759828500000|2025-10-07 09:15:00|57.55|55.15|57.54|55.14|57.57|55.17|57.49|55.09|0
1759828800000|2025-10-07 09:20:00|57.52|55.12|57.56|55.16|57.57|55.17|57.44|55.04|0
1759829100000|2025-10-07 09:25:00|57.55|55.15|57.55|55.15|57.57|55.17|57.51|55.11|0
1759829400000|2025-10-07 09:30:00|57.56|55.16|57.56|55.16|57.58|55.18|57.51|55.11|0
1759829700000|2025-10-07 09:35:00|57.57|55.17|57.58|55.18|57.6|55.2|57.53|55.13|0
1759830000000|2025-10-07 09:40:00|57.56|55.16|57.57|55.17|57.6|55.2|57.53|55.13|0
1759830300000|2025-10-07 09:45:00|57.58|55.18|57.5|55.1|57.6|55.2|57.46|55.06|0
1759830600000|2025-10-07 09:50:00|57.52|55.12|57.49|55.09|57.53|55.13|57.44|55.04|0
1759830900000|2025-10-07 09:55:00|57.52|55.12|57.46|55.06|57.54|55.14|57.43|55.03|0
1759831200000|2025-10-07 10:00:00|57.45|55.05|57.49|55.09|57.53|55.13|57.43|55.03|0
1759831500000|2025-10-07 10:05:00|57.51|55.11|57.5|55.1|57.55|55.15|57.46|55.06|0
1759831800000|2025-10-07 10:10:00|57.48|55.08|57.36|54.96|57.52|55.12|57.36|54.96|0
1759832100000|2025-10-07 10:15:00|57.35|54.95|57.36|54.96|57.4|55|57.35|54.95|0
1759832400000|2025-10-07 10:20:00|57.38|54.98|57.42|55.02|57.44|55.04|57.38|54.98|0
1759832700000|2025-10-07 10:25:00|57.41|55.01|57.35|54.95|57.43|55.03|57.35|54.95|0
1759833000000|2025-10-07 10:30:00|57.34|54.94|57.25|54.85|57.37|54.97|57.23|54.83|0
1759833300000|2025-10-07 10:35:00|57.24|54.84|57.22|54.82|57.25|54.85|57.18|54.78|0
1759833600000|2025-10-07 10:40:00|57.23|54.83|57.37|54.97|57.42|55.02|57.21|54.81|0
1759833900000|2025-10-07 10:45:00|57.36|54.96|57.4|55|57.45|55.05|57.33|54.93|0
1759834200000|2025-10-07 10:50:00|57.42|55.02|57.31|54.91|57.44|55.04|57.3|54.9|0
1759834500000|2025-10-07 10:55:00|57.3|54.9|57.39|54.99|57.46|55.06|57.29|54.89|0
1759834800000|2025-10-07 11:00:00|57.37|54.97|57.41|55.01|57.44|55.04|57.28|54.88|0
1759835100000|2025-10-07 11:05:00|57.39|54.99|57.36|54.96|57.44|55.04|57.33|54.93|0
1759835400000|2025-10-07 11:10:00|57.42|55.02|57.36|54.96|57.44|55.04|57.36|54.96|0
1759835700000|2025-10-07 11:15:00|57.38|54.98|57.35|54.95|57.4|55|57.33|54.93|0
1759836000000|2025-10-07 11:20:00|57.37|54.97|57.36|54.96|57.45|55.05|57.33|54.93|0
1759836300000|2025-10-07 11:25:00|57.34|54.94|57.39|54.99|57.46|55.06|57.34|54.94|0
1759836600000|2025-10-07 11:30:00|57.37|54.97|57.36|54.96|57.44|55.04|57.31|54.91|0
1759836900000|2025-10-07 11:35:00|57.37|54.97|57.36|54.96|57.39|54.99|57.31|54.91|0
1759837200000|2025-10-07 11:40:00|57.35|54.95|57.39|54.99|57.41|55.01|57.34|54.94|0
1759837500000|2025-10-07 11:45:00|57.37|54.97|57.29|54.89|57.42|55.02|57.29|54.89|0
1759837800000|2025-10-07 11:50:00|57.31|54.91|57.12|54.72|57.34|54.94|57.06|54.66|0
1759838100000|2025-10-07 11:55:00|57.1|54.7|56.97|54.57|57.12|54.72|56.94|54.54|0
1759838400000|2025-10-07 12:00:00|56.99|54.59|56.96|54.56|57.02|54.62|56.93|54.53|0
1759838700000|2025-10-07 12:05:00|56.98|54.58|57|54.6|57.03|54.63|56.92|54.52|0
1759839000000|2025-10-07 12:10:00|57.02|54.62|57.1|54.7|57.15|54.75|56.98|54.58|0
1759839300000|2025-10-07 12:15:00|57.12|54.72|57.13|54.73|57.16|54.76|57.05|54.65|0
1759839600000|2025-10-07 12:20:00|57.14|54.74|57.1|54.7|57.17|54.77|57.05|54.65|0
1759839900000|2025-10-07 12:25:00|57.08|54.68|57.06|54.66|57.1|54.7|57.01|54.61|0
1759840200000|2025-10-07 12:30:00|57.07|54.67|56.94|54.54|57.29|54.89|56.91|54.51|0
1759840500000|2025-10-07 12:35:00|56.92|54.52|56.99|54.59|57.01|54.61|56.92|54.52|0
1759840800000|2025-10-07 12:40:00|56.97|54.57|56.9|54.5|56.99|54.59|56.85|54.45|0
1759841100000|2025-10-07 12:45:00|56.86|54.46|56.82|54.42|56.93|54.53|56.82|54.42|0
1759841400000|2025-10-07 12:50:00|56.81|54.41|56.61|54.21|56.84|54.44|56.6|54.2|0
1759841700000|2025-10-07 12:55:00|56.59|54.19|56.4|54|56.62|54.22|56.4|54|0
1759842000000|2025-10-07 13:00:00|56.38|53.98|56.35|53.95|56.54|54.14|56.32|53.92|0
1759842300000|2025-10-07 13:05:00|56.33|53.93|56.32|53.92|56.4|54|56.28|53.88|0
1759842600000|2025-10-07 13:10:00|56.31|53.91|56.5|54.1|56.54|54.14|56.28|53.88|0
1759842900000|2025-10-07 13:15:00|56.49|54.09|56.58|54.18|56.62|54.22|56.49|54.09|0
1759843200000|2025-10-07 13:20:00|56.56|54.16|56.55|54.15|56.65|54.25|56.52|54.12|0
1759843500000|2025-10-07 13:25:00|56.51|54.11|56.94|54.54|56.94|54.54|56.51|54.11|0
1759843800000|2025-10-07 13:30:00|56.7|54.3|56.56|54.16|56.85|54.45|56.43|54.03|0
1759844100000|2025-10-07 13:35:00|56.54|54.14|56.55|54.15|56.68|54.28|56.48|54.08|0
1759844400000|2025-10-07 13:40:00|56.54|54.14|56.55|54.15|56.69|54.29|56.48|54.08|0
1759844700000|2025-10-07 13:45:00|56.57|54.17|56.54|54.14|56.68|54.28|56.43|54.03|0
1759845000000|2025-10-07 13:50:00|56.5|54.1|56.43|54.03|56.76|54.36|56.43|54.03|0
1759845300000|2025-10-07 13:55:00|56.39|53.99|56.56|54.16|56.59|54.19|56.28|53.88|0
1759845600000|2025-10-07 14:00:00|56.61|54.21|56.81|54.41|56.85|54.45|56.52|54.12|0
1759845900000|2025-10-07 14:05:00|56.82|54.42|56.69|54.29|56.9|54.5|56.65|54.25|0
1759846200000|2025-10-07 14:10:00|56.67|54.27|56.61|54.21|56.72|54.32|56.52|54.12|0
1759846500000|2025-10-07 14:15:00|56.6|54.2|56.6|54.2|56.68|54.28|56.52|54.12|0
1759846800000|2025-10-07 14:20:00|56.58|54.18|56.82|54.42|56.82|54.42|56.58|54.18|0
1759847100000|2025-10-07 14:25:00|56.8|54.4|57.21|54.81|57.21|54.81|56.76|54.36|0
1759847400000|2025-10-07 14:30:00|57.19|54.79|56.97|54.57|57.21|54.81|56.9|54.5|0
1759847700000|2025-10-07 14:35:00|56.99|54.59|57.17|54.77|57.44|55.04|56.99|54.59|0
1759848000000|2025-10-07 14:40:00|57.19|54.79|57.19|54.79|57.24|54.84|56.94|54.54|0
1759848300000|2025-10-07 14:45:00|57.21|54.81|57.15|54.75|57.25|54.85|57.03|54.63|0
1759848600000|2025-10-07 14:50:00|57.16|54.76|57.09|54.69|57.28|54.88|56.98|54.58|0
1759848900000|2025-10-07 14:55:00|57.1|54.7|57.12|54.72|57.35|54.95|57.04|54.64|0
1759849200000|2025-10-07 15:00:00|57.14|54.74|57.47|55.07|57.56|55.16|56.97|54.57|0
1759849500000|2025-10-07 15:05:00|57.49|55.09|58.73|56.33|58.79|56.39|57.49|55.09|0
1759849800000|2025-10-07 15:10:00|58.77|56.37|58.34|55.94|58.8|56.4|58.12|55.72|0
1759850100000|2025-10-07 15:15:00|58.35|55.95|58.26|55.86|58.6|56.2|58.14|55.74|0
1759850400000|2025-10-07 15:20:00|58.22|55.82|58.18|55.78|58.34|55.94|57.88|55.48|0
1759850700000|2025-10-07 15:25:00|58.11|55.71|58.51|56.11|58.58|56.18|58.02|55.62|0
1759851000000|2025-10-07 15:30:00|58.55|56.15|58.76|56.36|58.92|56.52|58.35|55.95|0
1759851300000|2025-10-07 15:35:00|58.78|56.38|59.15|56.75|59.51|57.11|58.66|56.26|0
1759851600000|2025-10-07 15:40:00|59.17|56.77|59.05|56.65|59.34|56.94|58.49|56.09|0
1759851900000|2025-10-07 15:45:00|59.07|56.67|59.42|57.02|59.65|57.25|58.97|56.57|0
1759852200000|2025-10-07 15:50:00|59.37|56.97|59.56|57.16|59.69|57.29|59.2|56.8|0
1759852500000|2025-10-07 15:55:00|59.54|57.14|59.35|56.95|59.6|57.2|59.18|56.78|0
1759852800000|2025-10-07 16:00:00|59.37|56.97|59.21|56.81|59.42|57.02|59|56.6|0
1759853100000|2025-10-07 16:05:00|59.23|56.83|59.64|57.24|59.8|57.4|59.05|56.65|0
1759853400000|2025-10-07 16:10:00|59.65|57.25|59.8|57.4|59.88|57.48|59.53|57.13|0
1759853700000|2025-10-07 16:15:00|59.77|57.37|59.9|57.5|59.95|57.55|59.58|57.18|0
1759854000000|2025-10-07 16:20:00|59.87|57.47|59.81|57.41|60.04|57.64|59.74|57.34|0
1759854300000|2025-10-07 16:25:00|59.82|57.42|59.55|57.15|59.84|57.44|59.39|56.99|0
1759854600000|2025-10-07 16:30:00|59.57|57.17|58.93|56.53|59.57|57.17|58.93|56.53|0
1759854900000|2025-10-07 16:35:00|58.92|56.52|58.69|56.29|59.08|56.68|58.61|56.21|0
1759855200000|2025-10-07 16:40:00|58.67|56.27|58.84|56.44|59.03|56.63|58.59|56.19|0
1759855500000|2025-10-07 16:45:00|58.82|56.42|59.26|56.86|59.29|56.89|58.82|56.42|0
1759855800000|2025-10-07 16:50:00|59.25|56.85|59.32|56.92|59.4|57|59.08|56.68|0
1759856100000|2025-10-07 16:55:00|59.29|56.89|59.43|57.03|59.56|57.16|59.21|56.81|0
1759856400000|2025-10-07 17:00:00|59.45|57.05|58.95|56.55|59.56|57.16|58.93|56.53|0
1759856700000|2025-10-07 17:05:00|58.97|56.57|58.81|56.41|59.24|56.84|58.79|56.39|0
1759857000000|2025-10-07 17:10:00|58.79|56.39|58.68|56.28|59.03|56.63|58.56|56.16|0
1759857300000|2025-10-07 17:15:00|58.65|56.25|58.77|56.37|58.92|56.52|58.58|56.18|0
1759857600000|2025-10-07 17:20:00|58.79|56.39|58.63|56.23|58.82|56.42|58.58|56.18|0
1759857900000|2025-10-07 17:25:00|58.65|56.25|58.84|56.44|58.99|56.59|58.64|56.24|0
1759858200000|2025-10-07 17:30:00|58.89|56.49|59.06|56.66|59.11|56.71|58.79|56.39|0
1759858500000|2025-10-07 17:35:00|59.07|56.67|59.13|56.73|59.28|56.88|59.03|56.63|0
1759858800000|2025-10-07 17:40:00|59.11|56.71|59.03|56.63|59.26|56.86|59.02|56.62|0
1759859100000|2025-10-07 17:45:00|58.97|56.57|58.89|56.49|59.03|56.63|58.8|56.4|0
1759859400000|2025-10-07 17:50:00|58.91|56.51|59.33|56.93|59.39|56.99|58.86|56.46|0
1759859700000|2025-10-07 17:55:00|59.35|56.95|59.43|57.03|59.53|57.13|59.35|56.95|0
1759860000000|2025-10-07 18:00:00|59.45|57.05|59.78|57.38|59.96|57.56|59.42|57.02|0
1759860300000|2025-10-07 18:05:00|59.75|57.35|59.53|57.13|59.83|57.43|59.44|57.04|0
1759860600000|2025-10-07 18:10:00|59.52|57.12|59.24|56.84|59.64|57.24|58.98|56.58|0
1759860900000|2025-10-07 18:15:00|59.23|56.83|59.37|56.97|59.42|57.02|59.16|56.76|0
1759861200000|2025-10-07 18:20:00|59.35|56.95|59.19|56.79|59.43|57.03|59.19|56.79|0
1759861500000|2025-10-07 18:25:00|59.21|56.81|59.27|56.87|59.34|56.94|59.14|56.74|0
1759861800000|2025-10-07 18:30:00|59.32|56.92|59.19|56.79|59.36|56.96|59.14|56.74|0
1759862100000|2025-10-07 18:35:00|59.2|56.8|59.11|56.71|59.23|56.83|59|56.6|0
1759862400000|2025-10-07 18:40:00|59.13|56.73|59.11|56.71|59.21|56.81|59.06|56.66|0
1759862700000|2025-10-07 18:45:00|59.1|56.7|59.16|56.76|59.18|56.78|59.06|56.66|0
1759863000000|2025-10-07 18:50:00|59.14|56.74|59.06|56.66|59.23|56.83|59.04|56.64|0
1759863300000|2025-10-07 18:55:00|59.07|56.67|58.89|56.49|59.07|56.67|58.85|56.45|0
1759863600000|2025-10-07 19:00:00|58.91|56.51|58.97|56.57|58.99|56.59|58.84|56.44|0
1759863900000|2025-10-07 19:05:00|58.99|56.59|59.03|56.63|59.23|56.83|58.94|56.54|0
1759864200000|2025-10-07 19:10:00|59.01|56.61|59.08|56.68|59.18|56.78|59|56.6|0
1759864500000|2025-10-07 19:15:00|59.09|56.69|59.06|56.66|59.13|56.73|58.96|56.56|0
1759864800000|2025-10-07 19:20:00|59.07|56.67|58.92|56.52|59.2|56.8|58.91|56.51|0
1759865100000|2025-10-07 19:25:00|58.91|56.51|59.16|56.76|59.19|56.79|58.91|56.51|0
1759865400000|2025-10-07 19:30:00|59.14|56.74|59.01|56.61|59.16|56.76|58.99|56.59|0
1759865700000|2025-10-07 19:35:00|59.03|56.63|58.88|56.48|59.1|56.7|58.84|56.44|0
1759866000000|2025-10-07 19:40:00|58.9|56.5|58.62|56.22|58.9|56.5|58.62|56.22|0
1759866300000|2025-10-07 19:45:00|58.6|56.2|58.71|56.31|58.84|56.44|58.6|56.2|0
1759866600000|2025-10-07 19:50:00|58.67|56.27|58.96|56.56|59.09|56.69|58.67|56.27|0
1759866900000|2025-10-07 19:55:00|58.94|56.54|59.24|56.84|59.51|57.11|58.9|56.5|0
1759867200000|2025-10-07 20:00:00|59.22|56.82|58.99|56.59|59.22|56.82|58.85|56.45|0
1759867500000|2025-10-07 20:05:00|58.97|56.57|59.33|56.93|59.34|56.94|58.95|56.55|0
1759867800000|2025-10-07 20:10:00|59.28|56.88|59.3|56.9|59.35|56.95|59.27|56.87|0
1759868100000|2025-10-07 20:15:00|59.29|56.89|59.12|56.72|59.3|56.9|59.08|56.68|0
1759868400000|2025-10-07 20:20:00|59.14|56.74|59.16|56.76|59.18|56.78|59.1|56.7|0
1759868700000|2025-10-07 20:25:00|59.18|56.78|59.1|56.7|59.18|56.78|59.07|56.67|0
1759869000000|2025-10-07 20:30:00|59.12|56.72|59.12|56.72|59.15|56.75|59.06|56.66|0
1759869300000|2025-10-07 20:35:00|59.14|56.74|59.14|56.74|59.17|56.77|59.11|56.71|0
1759869600000|2025-10-07 20:40:00|59.12|56.72|59.1|56.7|59.15|56.75|59.1|56.7|0
1759869900000|2025-10-07 20:45:00|59.12|56.72|59.08|56.68|59.16|56.76|59.07|56.67|0
1759870200000|2025-10-07 20:50:00|59.1|56.7|59.13|56.73|59.15|56.75|59.06|56.66|0
1759870500000|2025-10-07 20:55:00|59.53|56.33|59.67|56.47|59.67|56.47|59.51|56.31|0
1759870800000|2025-10-07 21:00:00|59.63|56.43|59.7|56.5|59.7|56.5|59.61|56.41|0
1759871100000|2025-10-07 21:05:00|59.69|56.49|59.66|56.46|59.7|56.5|59.62|56.42|0
1759871400000|2025-10-07 21:10:00|59.62|56.42|59.59|56.39|59.62|56.42|59.59|56.39|0
1759872300000|2025-10-07 21:25:00|59.61|56.41|59.62|56.42|59.66|56.46|59.61|56.41|0
1759872600000|2025-10-07 21:30:00|59.63|56.43|59.63|56.43|59.63|56.43|59.63|56.43|0
1759872900000|2025-10-07 21:35:00|59.66|56.46|59.63|56.43|59.66|56.46|59.63|56.43|0
1759873200000|2025-10-07 21:40:00|59.64|56.44|59.64|56.44|59.64|56.44|59.63|56.43|0
1759873500000|2025-10-07 21:45:00|59.63|56.43|59.67|56.47|59.67|56.47|59.63|56.43|0
1759873800000|2025-10-07 21:50:00|59.66|56.46|59.69|56.49|59.69|56.49|59.66|56.46|0
1759874100000|2025-10-07 21:55:00|59.68|56.48|59.67|56.47|59.68|56.48|59.67|56.47|0
1759874400000|2025-10-07 22:00:00|59.58|56.38|59.44|56.24|59.62|56.42|59.41|56.21|0
1759874700000|2025-10-07 22:05:00|59.45|56.25|59.59|56.39|59.59|56.39|59.37|56.17|0
1759875000000|2025-10-07 22:10:00|59.6|56.4|59.58|56.38|59.66|56.46|59.55|56.35|0
1759875300000|2025-10-07 22:15:00|59.59|56.39|59.55|56.35|59.59|56.39|59.51|56.31|0
1759875600000|2025-10-07 22:20:00|59.53|56.33|59.51|56.31|59.55|56.35|59.49|56.29|0
1759875900000|2025-10-07 22:25:00|59.5|56.3|59.37|56.17|59.51|56.31|59.37|56.17|0
1759876200000|2025-10-07 22:30:00|59.4|56.2|59.35|56.15|59.42|56.22|59.29|56.09|0
1759876500000|2025-10-07 22:35:00|59.33|56.13|59.36|56.16|59.36|56.16|59.31|56.11|0
1759876800000|2025-10-07 22:40:00|59.38|56.18|59.33|56.13|59.42|56.22|59.33|56.13|0
1759877100000|2025-10-07 22:45:00|59.31|56.11|59.32|56.12|59.34|56.14|59.27|56.07|0
1759877400000|2025-10-07 22:50:00|59.34|56.14|59.29|56.09|59.34|56.14|59.29|56.09|0
1759877700000|2025-10-07 22:55:00|59.3|56.1|59.32|56.12|59.36|56.16|59.3|56.1|0
1759878000000|2025-10-07 23:00:00|59.33|56.13|59.43|56.23|59.46|56.26|59.32|56.12|0
1759878300000|2025-10-07 23:05:00|59.41|56.21|59.48|56.28|59.48|56.28|59.39|56.19|0
1759878600000|2025-10-07 23:10:00|59.5|56.3|59.71|56.51|59.75|56.55|59.5|56.3|0
1759878900000|2025-10-07 23:15:00|59.73|56.53|59.8|56.6|59.85|56.65|59.71|56.51|0
1759879200000|2025-10-07 23:20:00|59.81|56.61|59.89|56.69|59.92|56.72|59.8|56.6|0
1759879500000|2025-10-07 23:25:00|59.9|56.7|59.81|56.61|59.96|56.76|59.74|56.54|0
1759879800000|2025-10-07 23:30:00|59.83|56.63|59.86|56.66|59.9|56.7|59.8|56.6|0
1759880100000|2025-10-07 23:35:00|59.85|56.65|59.95|56.75|59.97|56.77|59.84|56.64|0
1759880400000|2025-10-07 23:40:00|59.94|56.74|59.92|56.72|60.08|56.88|59.92|56.72|0
1759880700000|2025-10-07 23:45:00|59.9|56.7|59.88|56.68|59.93|56.73|59.84|56.64|0
1759881000000|2025-10-07 23:50:00|59.9|56.7|59.95|56.75|59.99|56.79|59.86|56.66|0
1759881300000|2025-10-07 23:55:00|59.96|56.76|60.02|56.82|60.02|56.82|59.95|56.75|0
1759881600000|2025-10-08 00:00:00|59.98|56.78|59.89|56.69|60.06|56.86|59.86|56.66|0
1759881900000|2025-10-08 00:05:00|59.91|56.71|59.96|56.76|59.98|56.78|59.89|56.69|0
1759882200000|2025-10-08 00:10:00|59.95|56.75|60.07|56.87|60.07|56.87|59.91|56.71|0
1759882500000|2025-10-08 00:15:00|60.05|56.85|59.43|57.03|60.07|57.3|59.39|56.85|0
1759882800000|2025-10-08 00:20:00|59.42|57.02|59.38|56.98|59.47|57.07|59.35|56.95|0
1759883100000|2025-10-08 00:25:00|59.37|56.97|59.22|56.82|59.43|57.03|59.19|56.79|0
1759883400000|2025-10-08 00:30:00|59.24|56.84|59.24|56.84|59.28|56.88|59.23|56.83|0
1759883700000|2025-10-08 00:35:00|59.22|56.82|59.31|56.91|59.32|56.92|59.22|56.82|0
1759884000000|2025-10-08 00:40:00|59.29|56.89|59.3|56.9|59.34|56.94|59.2|56.8|0
1759884300000|2025-10-08 00:45:00|59.32|56.92|59.25|56.85|59.33|56.93|59.19|56.79|0
1759884600000|2025-10-08 00:50:00|59.24|56.84|59.05|56.65|59.26|56.86|59.04|56.64|0
1759884900000|2025-10-08 00:55:00|59.07|56.67|59.02|56.62|59.08|56.68|58.98|56.58|0
1759885200000|2025-10-08 01:00:00|59.04|56.64|58.8|56.4|59.07|56.67|58.65|56.25|0
1759885500000|2025-10-08 01:05:00|58.79|56.39|58.78|56.38|58.82|56.42|58.71|56.31|0
1759885800000|2025-10-08 01:10:00|58.8|56.4|58.74|56.34|58.81|56.41|58.71|56.31|0
1759886100000|2025-10-08 01:15:00|58.75|56.35|58.76|56.36|58.8|56.4|58.7|56.3|0
1759886400000|2025-10-08 01:20:00|58.78|56.38|58.76|56.36|58.79|56.39|58.7|56.3|0
1759886700000|2025-10-08 01:25:00|58.74|56.34|58.76|56.36|58.79|56.39|58.69|56.29|0
1759887000000|2025-10-08 01:30:00|58.79|56.39|58.78|56.38|58.8|56.4|58.73|56.33|0
1759887300000|2025-10-08 01:35:00|58.79|56.39|58.77|56.37|58.81|56.41|58.73|56.33|0
1759887600000|2025-10-08 01:40:00|58.76|56.36|58.76|56.36|58.84|56.44|58.71|56.31|0
1759887900000|2025-10-08 01:45:00|58.74|56.34|58.74|56.34|58.81|56.41|58.71|56.31|0
1759888200000|2025-10-08 01:50:00|58.76|56.36|58.69|56.29|58.8|56.4|58.69|56.29|0
1759888500000|2025-10-08 01:55:00|58.66|56.26|58.8|56.4|58.8|56.4|58.63|56.23|0
1759888800000|2025-10-08 02:00:00|58.79|56.39|58.77|56.37|58.8|56.4|58.73|56.33|0
1759889100000|2025-10-08 02:05:00|58.79|56.39|58.77|56.37|58.81|56.41|58.74|56.34|0
1759889400000|2025-10-08 02:10:00|58.75|56.35|58.73|56.33|58.78|56.38|58.71|56.31|0
1759889700000|2025-10-08 02:15:00|58.71|56.31|58.7|56.3|58.75|56.35|58.67|56.27|0
1759890000000|2025-10-08 02:20:00|58.69|56.29|58.48|56.08|58.72|56.32|58.46|56.06|0
1759890300000|2025-10-08 02:25:00|58.46|56.06|58.49|56.09|58.52|56.12|58.46|56.06|0
1759890600000|2025-10-08 02:30:00|58.48|56.08|58.55|56.15|58.55|56.15|58.4|56|0
1759890900000|2025-10-08 02:35:00|58.51|56.11|58.66|56.26|58.71|56.31|58.51|56.11|0
1759891200000|2025-10-08 02:40:00|58.68|56.28|58.62|56.22|58.68|56.28|58.61|56.21|0
1759891500000|2025-10-08 02:45:00|58.61|56.21|58.67|56.27|58.8|56.4|58.61|56.21|0
1759891800000|2025-10-08 02:50:00|58.66|56.26|58.56|56.16|58.69|56.29|58.56|56.16|0
1759892100000|2025-10-08 02:55:00|58.58|56.18|58.64|56.24|58.65|56.25|58.55|56.15|0
1759892400000|2025-10-08 03:00:00|58.66|56.26|58.56|56.16|58.66|56.26|58.52|56.12|0
1759892700000|2025-10-08 03:05:00|58.53|56.13|58.59|56.19|58.6|56.2|58.51|56.11|0
1759893000000|2025-10-08 03:10:00|58.57|56.17|58.56|56.16|58.6|56.2|58.53|56.13|0
1759893300000|2025-10-08 03:15:00|58.57|56.17|58.56|56.16|58.59|56.19|58.54|56.14|0
1759893600000|2025-10-08 03:20:00|58.57|56.17|58.59|56.19|58.59|56.19|58.5|56.1|0
1759893900000|2025-10-08 03:25:00|58.58|56.18|58.62|56.22|58.62|56.22|58.56|56.16|0
1759894200000|2025-10-08 03:30:00|58.6|56.2|58.55|56.15|58.62|56.22|58.54|56.14|0
1759894500000|2025-10-08 03:35:00|58.54|56.14|58.55|56.15|58.6|56.2|58.54|56.14|0
1759894800000|2025-10-08 03:40:00|58.54|56.14|58.61|56.21|58.61|56.21|58.52|56.12|0
1759895100000|2025-10-08 03:45:00|58.6|56.2|58.54|56.14|58.61|56.21|58.48|56.08|0
1759895400000|2025-10-08 03:50:00|58.52|56.12|58.54|56.14|58.54|56.14|58.5|56.1|0
1759895700000|2025-10-08 03:55:00|58.52|56.12|58.54|56.14|58.56|56.16|58.5|56.1|0
1759896000000|2025-10-08 04:00:00|58.53|56.13|58.42|56.02|58.54|56.14|58.41|56.01|0
1759896300000|2025-10-08 04:05:00|58.4|56|58.47|56.07|58.48|56.08|58.4|56|0
1759896600000|2025-10-08 04:10:00|58.49|56.09|58.47|56.07|58.51|56.11|58.45|56.05|0
1759896900000|2025-10-08 04:15:00|58.48|56.08|58.52|56.12|58.52|56.12|58.44|56.04|0
1759897200000|2025-10-08 04:20:00|58.5|56.1|58.51|56.11|58.54|56.14|58.48|56.08|0
1759897500000|2025-10-08 04:25:00|58.52|56.12|58.47|56.07|58.53|56.13|58.45|56.05|0
1759897800000|2025-10-08 04:30:00|58.45|56.05|58.55|56.15|58.58|56.18|58.45|56.05|0
1759898100000|2025-10-08 04:35:00|58.53|56.13|58.59|56.19|58.61|56.21|58.52|56.12|0
1759898400000|2025-10-08 04:40:00|58.6|56.2|58.67|56.27|58.67|56.27|58.54|56.14|0
1759898700000|2025-10-08 04:45:00|58.66|56.26|58.66|56.26|58.71|56.31|58.65|56.25|0
1759899000000|2025-10-08 04:50:00|58.67|56.27|58.61|56.21|58.67|56.27|58.59|56.19|0
1759899300000|2025-10-08 04:55:00|58.6|56.2|58.62|56.22|58.62|56.22|58.59|56.19|0
1759899600000|2025-10-08 05:00:00|58.64|56.24|58.66|56.26|58.67|56.27|58.6|56.2|0
1759899900000|2025-10-08 05:05:00|58.64|56.24|58.67|56.27|58.77|56.37|58.63|56.23|0
1759900200000|2025-10-08 05:10:00|58.68|56.28|58.78|56.38|58.83|56.43|58.68|56.28|0
1759900500000|2025-10-08 05:15:00|58.77|56.37|58.75|56.35|58.8|56.4|58.72|56.32|0
1759900800000|2025-10-08 05:20:00|58.73|56.33|58.59|56.19|58.78|56.38|58.57|56.17|0
1759901100000|2025-10-08 05:25:00|58.61|56.21|58.89|56.49|58.93|56.53|58.57|56.17|0
1759901400000|2025-10-08 05:30:00|58.87|56.47|58.82|56.42|58.98|56.58|58.8|56.4|0
1759901700000|2025-10-08 05:35:00|58.83|56.43|58.93|56.53|58.93|56.53|58.81|56.41|0
1759902000000|2025-10-08 05:40:00|58.91|56.51|58.88|56.48|58.96|56.56|58.86|56.46|0
1759902300000|2025-10-08 05:45:00|58.9|56.5|58.88|56.48|58.91|56.51|58.86|56.46|0
1759902600000|2025-10-08 05:50:00|58.87|56.47|58.95|56.55|58.96|56.56|58.85|56.45|0
1759902900000|2025-10-08 05:55:00|58.94|56.54|58.87|56.47|58.97|56.57|58.84|56.44|0
1759903200000|2025-10-08 06:00:00|58.85|56.45|58.95|56.55|59.03|56.63|58.82|56.42|0
1759903500000|2025-10-08 06:05:00|58.97|56.57|59.11|56.71|59.27|56.87|58.95|56.55|0
1759903800000|2025-10-08 06:10:00|59.1|56.7|59.05|56.65|59.16|56.76|59.03|56.63|0
1759904100000|2025-10-08 06:15:00|59.07|56.67|59.04|56.64|59.1|56.7|59.01|56.61|0
1759904400000|2025-10-08 06:20:00|59.05|56.65|59.18|56.78|59.22|56.82|59.02|56.62|0
1759904700000|2025-10-08 06:25:00|59.2|56.8|59.17|56.77|59.2|56.8|59.14|56.74|0
1759905000000|2025-10-08 06:30:00|59.19|56.79|59.2|56.8|59.29|56.89|59.09|56.69|0
1759905300000|2025-10-08 06:35:00|59.19|56.79|59.23|56.83|59.29|56.89|59.19|56.79|0
1759905600000|2025-10-08 06:40:00|59.21|56.81|59.21|56.81|59.3|56.9|59.19|56.79|0
1759905900000|2025-10-08 06:45:00|59.19|56.79|59.08|56.68|59.28|56.88|59.08|56.68|0
1759906200000|2025-10-08 06:50:00|59.1|56.7|58.99|56.59|59.1|56.7|58.95|56.55|0
1759906500000|2025-10-08 06:55:00|59.01|56.61|58.86|56.46|59.01|56.61|58.84|56.44|0
1759906800000|2025-10-08 07:00:00|58.83|56.43|58.82|56.42|58.97|56.57|58.82|56.42|0
1759907100000|2025-10-08 07:05:00|58.86|56.46|58.77|56.37|58.89|56.49|58.66|56.26|0
1759907400000|2025-10-08 07:10:00|58.76|56.36|58.84|56.44|58.89|56.49|58.68|56.28|0
1759907700000|2025-10-08 07:15:00|58.85|56.45|58.8|56.4|58.86|56.46|58.74|56.34|0
1759908000000|2025-10-08 07:20:00|58.82|56.42|58.68|56.28|58.89|56.49|58.67|56.27|0
1759908300000|2025-10-08 07:25:00|58.66|56.26|58.7|56.3|58.77|56.37|58.64|56.24|0
1759908600000|2025-10-08 07:30:00|58.68|56.28|58.54|56.14|58.71|56.31|58.52|56.12|0
1759908900000|2025-10-08 07:35:00|58.56|56.16|58.33|55.93|58.6|56.2|58.33|55.93|0
1759909200000|2025-10-08 07:40:00|58.34|55.94|58.37|55.97|58.42|56.02|58.28|55.88|0
1759909500000|2025-10-08 07:45:00|58.39|55.99|58.35|55.95|58.41|56.01|58.28|55.88|0
1759909800000|2025-10-08 07:50:00|58.34|55.94|58.31|55.91|58.38|55.98|58.19|55.79|0
1759910100000|2025-10-08 07:55:00|58.29|55.89|58.33|55.93|58.37|55.97|58.18|55.78|0
1759910400000|2025-10-08 08:00:00|58.31|55.91|58.29|55.89|58.37|55.97|58.18|55.78|0
1759910700000|2025-10-08 08:05:00|58.31|55.91|58.33|55.93|58.38|55.98|58.28|55.88|0
1759911000000|2025-10-08 08:10:00|58.31|55.91|58.38|55.98|58.4|56|58.26|55.86|0
1759911300000|2025-10-08 08:15:00|58.4|56|58.37|55.97|58.42|56.02|58.35|55.95|0
1759911600000|2025-10-08 08:20:00|58.35|55.95|58.34|55.94|58.37|55.97|58.23|55.83|0
1759911900000|2025-10-08 08:25:00|58.32|55.92|58.37|55.97|58.38|55.98|58.29|55.89|0
1759912200000|2025-10-08 08:30:00|58.35|55.95|58.25|55.85|58.37|55.97|58.14|55.74|0
1759912500000|2025-10-08 08:35:00|58.27|55.87|58.23|55.83|58.27|55.87|58.19|55.79|0
1759912800000|2025-10-08 08:40:00|58.21|55.81|58.2|55.8|58.24|55.84|58.16|55.76|0
1759913100000|2025-10-08 08:45:00|58.18|55.78|58.2|55.8|58.2|55.8|58.07|55.67|0
1759913400000|2025-10-08 08:50:00|58.18|55.78|58.32|55.92|58.37|55.97|58.18|55.78|0
1759913700000|2025-10-08 08:55:00|58.33|55.93|58.31|55.91|58.67|56.27|58.3|55.9|0
1759914000000|2025-10-08 09:00:00|58.3|55.9|58.24|55.84|58.3|55.9|58.15|55.75|0
1759914300000|2025-10-08 09:05:00|58.25|55.85|58.25|55.85|58.27|55.87|58.16|55.76|0
1759914600000|2025-10-08 09:10:00|58.21|55.81|58.33|55.93|58.37|55.97|58.19|55.79|0
1759914900000|2025-10-08 09:15:00|58.31|55.91|58.31|55.91|58.37|55.97|58.3|55.9|0
1759915200000|2025-10-08 09:20:00|58.3|55.9|58.43|56.03|58.47|56.07|58.3|55.9|0
1759915500000|2025-10-08 09:25:00|58.41|56.01|58.48|56.08|58.51|56.11|58.39|55.99|0
1759915800000|2025-10-08 09:30:00|58.41|56.01|58.38|55.98|58.49|56.09|58.27|55.87|0
1759916100000|2025-10-08 09:35:00|58.37|55.97|58.25|55.85|58.39|55.99|58.23|55.83|0
1759916400000|2025-10-08 09:40:00|58.24|55.84|58.29|55.89|58.42|56.02|58.24|55.84|0
1759916700000|2025-10-08 09:45:00|58.21|55.81|58.25|55.85|58.26|55.86|58.17|55.77|0
1759917000000|2025-10-08 09:50:00|58.27|55.87|58.34|55.94|58.35|55.95|58.21|55.81|0
1759917300000|2025-10-08 09:55:00|58.32|55.92|58.29|55.89|58.35|55.95|58.21|55.81|0
1759917600000|2025-10-08 10:00:00|58.31|55.91|58.36|55.96|58.38|55.98|58.31|55.91|0
1759917900000|2025-10-08 10:05:00|58.38|55.98|58.43|56.03|58.47|56.07|58.31|55.91|0
1759918200000|2025-10-08 10:10:00|58.48|56.08|58.55|56.15|58.83|56.43|58.46|56.06|0
1759918500000|2025-10-08 10:15:00|58.52|56.12|58.45|56.05|58.58|56.18|58.41|56.01|0
1759918800000|2025-10-08 10:20:00|58.47|56.07|58.45|56.05|58.52|56.12|58.37|55.97|0
1759919100000|2025-10-08 10:25:00|58.46|56.06|58.47|56.07|58.53|56.13|58.41|56.01|0
1759919400000|2025-10-08 10:30:00|58.36|55.96|58.26|55.86|58.48|56.08|58.26|55.86|0
1759919700000|2025-10-08 10:35:00|58.28|55.88|58.29|55.89|58.34|55.94|58.24|55.84|0
1759920000000|2025-10-08 10:40:00|58.3|55.9|58.34|55.94|58.38|55.98|58.27|55.87|0
1759920300000|2025-10-08 10:45:00|58.35|55.95|58.17|55.77|58.35|55.95|58.15|55.75|0
1759920600000|2025-10-08 10:50:00|58.19|55.79|58|55.6|58.19|55.79|58|55.6|0
1759920900000|2025-10-08 10:55:00|57.97|55.57|57.76|55.36|57.97|55.57|57.72|55.32|0
1759921200000|2025-10-08 11:00:00|57.78|55.38|57.72|55.32|57.78|55.38|57.65|55.25|0
1759921500000|2025-10-08 11:05:00|57.71|55.31|57.7|55.3|57.72|55.32|57.63|55.23|0
1759921800000|2025-10-08 11:10:00|57.67|55.27|57.75|55.35|57.75|55.35|57.66|55.26|0
1759922100000|2025-10-08 11:15:00|57.76|55.36|57.92|55.52|57.95|55.55|57.68|55.28|0
1759922400000|2025-10-08 11:20:00|57.94|55.54|57.97|55.57|58.01|55.61|57.86|55.46|0
1759922700000|2025-10-08 11:25:00|57.99|55.59|58.16|55.76|58.18|55.78|57.95|55.55|0
1759923000000|2025-10-08 11:30:00|58.14|55.74|58.18|55.78|58.21|55.81|58.06|55.66|0
1759923300000|2025-10-08 11:35:00|58.16|55.76|58.05|55.65|58.18|55.78|57.98|55.58|0
1759923600000|2025-10-08 11:40:00|58.03|55.63|57.99|55.59|58.05|55.65|57.99|55.59|0
1759923900000|2025-10-08 11:45:00|58.01|55.61|57.88|55.48|58.05|55.65|57.85|55.45|0
1759924200000|2025-10-08 11:50:00|57.93|55.53|57.9|55.5|57.96|55.56|57.86|55.46|0
1759924500000|2025-10-08 11:55:00|57.91|55.51|57.92|55.52|57.95|55.55|57.88|55.48|0
1759924800000|2025-10-08 12:00:00|57.94|55.54|58.01|55.61|58.01|55.61|57.88|55.48|0
1759925100000|2025-10-08 12:05:00|58.03|55.63|58.25|55.85|58.25|55.85|57.98|55.58|0
1759925400000|2025-10-08 12:10:00|58.27|55.87|58.36|55.96|58.37|55.97|58.22|55.82|0
1759925700000|2025-10-08 12:15:00|58.34|55.94|58.31|55.91|58.53|56.13|58.28|55.88|0
1759926000000|2025-10-08 12:20:00|58.3|55.9|58.35|55.95|58.35|55.95|58.2|55.8|0
1759926300000|2025-10-08 12:25:00|58.31|55.91|58.24|55.84|58.43|56.03|58.24|55.84|0
1759926600000|2025-10-08 12:30:00|58.23|55.83|58.41|56.01|58.52|56.12|58.2|55.8|0
1759926900000|2025-10-08 12:35:00|58.39|55.99|58.26|55.86|58.44|56.04|58.25|55.85|0
1759927200000|2025-10-08 12:40:00|58.25|55.85|58.27|55.87|58.32|55.92|58.2|55.8|0
1759927500000|2025-10-08 12:45:00|58.29|55.89|58.21|55.81|58.35|55.95|58.19|55.79|0
1759927800000|2025-10-08 12:50:00|58.22|55.82|58.17|55.77|58.23|55.83|58.17|55.77|0
1759928100000|2025-10-08 12:55:00|58.19|55.79|58.2|55.8|58.25|55.85|58.1|55.7|0
1759928400000|2025-10-08 13:00:00|58.19|55.79|58.23|55.83|58.32|55.92|58.16|55.76|0
1759928700000|2025-10-08 13:05:00|58.24|55.84|58.18|55.78|58.31|55.91|58.17|55.77|0
1759929000000|2025-10-08 13:10:00|58.16|55.76|58.2|55.8|58.22|55.82|58.13|55.73|0
1759929300000|2025-10-08 13:15:00|58.22|55.82|58.08|55.68|58.24|55.84|58.08|55.68|0
1759929600000|2025-10-08 13:20:00|58.06|55.66|58.05|55.65|58.13|55.73|57.88|55.48|0
1759929900000|2025-10-08 13:25:00|58.04|55.64|57.68|55.28|58.04|55.64|57.66|55.26|0
1759930200000|2025-10-08 13:30:00|58.21|55.81|58.19|55.79|58.35|55.95|57.86|55.46|0
1759930500000|2025-10-08 13:35:00|58.2|55.8|58.52|56.12|58.72|56.32|58.2|55.8|0
1759930800000|2025-10-08 13:40:00|58.54|56.14|58.87|56.47|59.03|56.63|58.54|56.14|0
1759931100000|2025-10-08 13:45:00|58.92|56.52|58.52|56.12|58.92|56.52|58.41|56.01|0
1759931400000|2025-10-08 13:50:00|58.45|56.05|58.68|56.28|58.92|56.52|58.45|56.05|0
1759931700000|2025-10-08 13:55:00|58.65|56.25|58.73|56.33|58.78|56.38|58.48|56.08|0
1759932000000|2025-10-08 14:00:00|58.71|56.31|58.09|55.69|58.71|56.31|58.06|55.66|0
1759932300000|2025-10-08 14:05:00|58.07|55.67|57.99|55.59|58.21|55.81|57.89|55.49|0
1759932600000|2025-10-08 14:10:00|57.97|55.57|57.77|55.37|57.99|55.59|57.64|55.24|0
1759932900000|2025-10-08 14:15:00|57.75|55.35|57.84|55.44|57.91|55.51|57.7|55.3|0
1759933200000|2025-10-08 14:20:00|57.82|55.42|57.98|55.58|58.23|55.83|57.82|55.42|0
1759933500000|2025-10-08 14:25:00|57.97|55.57|57.64|55.24|58.06|55.66|57.64|55.24|0
1759933800000|2025-10-08 14:30:00|57.63|55.23|57.51|55.11|57.63|55.23|57.45|55.05|0
1759934100000|2025-10-08 14:35:00|57.49|55.09|57.45|55.05|57.73|55.33|57.4|55|0
1759934400000|2025-10-08 14:40:00|57.49|55.09|57.59|55.19|57.74|55.34|57.43|55.03|0
1759934700000|2025-10-08 14:45:00|57.61|55.21|57.47|55.07|57.66|55.26|57.42|55.02|0
1759935000000|2025-10-08 14:50:00|57.45|55.05|57.48|55.08|57.66|55.26|57.43|55.03|0
1759935300000|2025-10-08 14:55:00|57.5|55.1|57.25|54.85|57.57|55.17|57.25|54.85|0
1759935600000|2025-10-08 15:00:00|57.16|54.76|57.07|54.67|57.2|54.8|56.95|54.55|0
1759935900000|2025-10-08 15:05:00|57.09|54.69|57.05|54.65|57.14|54.74|57.03|54.63|0
1759936200000|2025-10-08 15:10:00|57.04|54.64|57.17|54.77|57.21|54.81|56.98|54.58|0
1759936500000|2025-10-08 15:15:00|57.15|54.75|57.22|54.82|57.3|54.9|57.13|54.73|0
1759936800000|2025-10-08 15:20:00|57.26|54.86|57.09|54.69|57.31|54.91|57.08|54.68|0
1759937100000|2025-10-08 15:25:00|57.06|54.66|57|54.6|57.06|54.66|56.84|54.44|0
1759937400000|2025-10-08 15:30:00|57.02|54.62|57.08|54.68|57.16|54.76|57|54.6|0
1759937700000|2025-10-08 15:35:00|57.1|54.7|57.01|54.61|57.13|54.73|56.97|54.57|0
1759938000000|2025-10-08 15:40:00|56.99|54.59|57.01|54.61|57.1|54.7|56.95|54.55|0
1759938300000|2025-10-08 15:45:00|57|54.6|56.92|54.52|57.04|54.64|56.89|54.49|0
1759938600000|2025-10-08 15:50:00|56.91|54.51|56.76|54.36|56.91|54.51|56.7|54.3|0
1759938900000|2025-10-08 15:55:00|56.78|54.38|57.14|54.74|57.16|54.76|56.77|54.37|0
1759939200000|2025-10-08 16:00:00|57.12|54.72|57.26|54.86|57.26|54.86|56.99|54.59|0
1759939500000|2025-10-08 16:05:00|57.25|54.85|57.21|54.81|57.28|54.88|57.15|54.75|0
1759939800000|2025-10-08 16:10:00|57.2|54.8|57.04|54.64|57.2|54.8|57.02|54.62|0
1759940100000|2025-10-08 16:15:00|57.03|54.63|56.95|54.55|57.08|54.68|56.91|54.51|0
1759940400000|2025-10-08 16:20:00|56.97|54.57|57.09|54.69|57.18|54.78|56.97|54.57|0
1759940700000|2025-10-08 16:25:00|57.11|54.71|57.25|54.85|57.31|54.91|57.1|54.7|0
1759941000000|2025-10-08 16:30:00|57.27|54.87|57.28|54.88|57.35|54.95|57.22|54.82|0
1759941300000|2025-10-08 16:35:00|57.29|54.89|57.35|54.95|57.36|54.96|57.26|54.86|0
1759941600000|2025-10-08 16:40:00|57.38|54.98|57.37|54.97|57.46|55.06|57.34|54.94|0
1759941900000|2025-10-08 16:45:00|57.39|54.99|57.48|55.08|57.51|55.11|57.36|54.96|0
1759942200000|2025-10-08 16:50:00|57.46|55.06|57.53|55.13|57.57|55.17|57.42|55.02|0
1759942500000|2025-10-08 16:55:00|57.51|55.11|57.26|54.86|57.53|55.13|57.24|54.84|0
1759942800000|2025-10-08 17:00:00|57.28|54.88|57.24|54.84|57.28|54.88|57.09|54.69|0
1759943100000|2025-10-08 17:05:00|57.25|54.85|57.27|54.87|57.37|54.97|57.25|54.85|0
1759943400000|2025-10-08 17:10:00|57.25|54.85|57.18|54.78|57.34|54.94|57.15|54.75|0
1759943700000|2025-10-08 17:15:00|57.17|54.77|57.11|54.71|57.18|54.78|57.05|54.65|0
1759944000000|2025-10-08 17:20:00|57.09|54.69|57.1|54.7|57.13|54.73|57.04|54.64|0
1759944300000|2025-10-08 17:25:00|57.06|54.66|57.07|54.67|57.14|54.74|56.96|54.56|0
1759944600000|2025-10-08 17:30:00|57.05|54.65|57.09|54.69|57.15|54.75|57.04|54.64|0
1759944900000|2025-10-08 17:35:00|57.1|54.7|57.09|54.69|57.14|54.74|57.04|54.64|0
1759945200000|2025-10-08 17:40:00|57.11|54.71|57.21|54.81|57.24|54.84|57.07|54.67|0
1759945500000|2025-10-08 17:45:00|57.19|54.79|56.97|54.57|57.21|54.81|56.97|54.57|0
1759945800000|2025-10-08 17:50:00|56.99|54.59|57.14|54.74|57.21|54.81|56.96|54.56|0
1759946100000|2025-10-08 17:55:00|57.16|54.76|57.21|54.81|57.26|54.86|57.1|54.7|0
1759946400000|2025-10-08 18:00:00|57.2|54.8|57.04|54.64|58.25|55.85|57.04|54.64|0
1759946700000|2025-10-08 18:05:00|57.08|54.68|57.08|54.68|57.24|54.84|57.08|54.68|0
1759947000000|2025-10-08 18:10:00|57.1|54.7|56.94|54.54|57.11|54.71|56.9|54.5|0
1759947300000|2025-10-08 18:15:00|56.97|54.57|57.03|54.63|57.04|54.64|56.87|54.47|0
1759947600000|2025-10-08 18:20:00|57.01|54.61|57.06|54.66|57.21|54.81|56.99|54.59|0
1759947900000|2025-10-08 18:25:00|57.08|54.68|57.21|54.81|57.25|54.85|57.05|54.65|0
1759948200000|2025-10-08 18:30:00|57.18|54.78|57.28|54.88|57.35|54.95|57.18|54.78|0
1759948500000|2025-10-08 18:35:00|57.32|54.92|57.46|55.06|57.48|55.08|57.29|54.89|0
1759948800000|2025-10-08 18:40:00|57.45|55.05|57.71|55.31|57.71|55.31|57.45|55.05|0
1759949100000|2025-10-08 18:45:00|57.72|55.32|57.89|55.49|57.89|55.49|57.68|55.28|0
1759949400000|2025-10-08 18:50:00|57.87|55.47|57.84|55.44|57.91|55.51|57.75|55.35|0
1759949700000|2025-10-08 18:55:00|57.83|55.43|57.88|55.48|57.9|55.5|57.78|55.38|0
1759950000000|2025-10-08 19:00:00|57.86|55.46|57.78|55.38|57.93|55.53|57.73|55.33|0
1759950300000|2025-10-08 19:05:00|57.8|55.4|57.65|55.25|57.83|55.43|57.62|55.22|0
1759950600000|2025-10-08 19:10:00|57.68|55.28|57.54|55.14|57.7|55.3|57.52|55.12|0
1759950900000|2025-10-08 19:15:00|57.52|55.12|57.32|54.92|57.54|55.14|57.29|54.89|0
1759951200000|2025-10-08 19:20:00|57.3|54.9|57.32|54.92|57.35|54.95|57.24|54.84|0
1759951500000|2025-10-08 19:25:00|57.33|54.93|57.33|54.93|57.38|54.98|57.23|54.83|0
1759951800000|2025-10-08 19:30:00|57.35|54.95|57.28|54.88|57.38|54.98|57.24|54.84|0
1759952100000|2025-10-08 19:35:00|57.26|54.86|57.23|54.83|57.33|54.93|57.2|54.8|0
1759952400000|2025-10-08 19:40:00|57.25|54.85|57.21|54.81|57.27|54.87|57.18|54.78|0
1759952700000|2025-10-08 19:45:00|57.23|54.83|57.03|54.63|57.23|54.83|57.03|54.63|0
1759953000000|2025-10-08 19:50:00|57|54.6|56.81|54.41|57.11|54.71|56.8|54.4|0
1759953300000|2025-10-08 19:55:00|56.85|54.45|56.97|54.57|57.08|54.68|56.81|54.41|0
1759953600000|2025-10-08 20:00:00|56.95|54.55|56.99|54.59|57.04|54.64|56.89|54.49|0
1759953900000|2025-10-08 20:05:00|56.97|54.57|56.9|54.5|57|54.6|56.84|54.44|0
1759954200000|2025-10-08 20:10:00|56.91|54.51|56.93|54.53|56.96|54.56|56.88|54.48|0
1759954500000|2025-10-08 20:15:00|56.94|54.54|56.78|54.38|57|54.6|56.75|54.35|0
1759954800000|2025-10-08 20:20:00|56.76|54.36|56.8|54.4|56.82|54.42|56.71|54.31|0
1759955100000|2025-10-08 20:25:00|56.78|54.38|56.66|54.26|56.8|54.4|56.66|54.26|0
1759955400000|2025-10-08 20:30:00|56.68|54.28|56.68|54.28|56.74|54.34|56.64|54.24|0
1759955700000|2025-10-08 20:35:00|56.69|54.29|56.72|54.32|56.81|54.41|56.66|54.26|0
1759956000000|2025-10-08 20:40:00|56.71|54.31|56.68|54.28|56.74|54.34|56.62|54.22|0
1759956300000|2025-10-08 20:45:00|56.7|54.3|56.75|54.35|56.78|54.38|56.67|54.27|0
1759956600000|2025-10-08 20:50:00|56.73|54.33|56.78|54.38|56.86|54.46|56.71|54.31|0
1759956900000|2025-10-08 20:55:00|57.18|53.98|57.24|54.04|57.3|54.1|57.16|53.96|0
1759957200000|2025-10-08 21:00:00|57.18|53.98|57.2|54|57.22|54.02|57.18|53.98|0
1759957500000|2025-10-08 21:05:00|57.21|54.01|57.21|54.01|57.21|54.01|57.19|53.99|0
1759957800000|2025-10-08 21:10:00|57.22|54.02|57.27|54.07|57.28|54.08|57.2|54|0
1759958100000|2025-10-08 21:15:00|57.26|54.06|57.26|54.06|57.27|54.07|57.26|54.06|0
1759958400000|2025-10-08 21:20:00|57.27|54.07|57.33|54.13|57.35|54.15|57.27|54.07|0
1759958700000|2025-10-08 21:25:00|57.36|54.16|57.35|54.15|57.38|54.18|57.33|54.13|0
1759959000000|2025-10-08 21:30:00|57.33|54.13|57.31|54.11|57.33|54.13|57.31|54.11|0
1759959300000|2025-10-08 21:35:00|57.32|54.12|57.32|54.12|57.32|54.12|57.32|54.12|0
1759959600000|2025-10-08 21:40:00|57.31|54.11|57.31|54.11|57.32|54.12|57.31|54.11|0
1759960500000|2025-10-08 21:55:00|57.32|54.12|57.31|54.11|57.32|54.12|57.31|54.11|0
1759960800000|2025-10-08 22:00:00|57.21|54.01|57.15|53.95|57.3|54.1|57.1|53.9|0
1759961100000|2025-10-08 22:05:00|57.11|53.91|57.04|53.84|57.14|53.94|57.04|53.84|0
1759961400000|2025-10-08 22:10:00|57.01|53.81|56.99|53.79|57.09|53.89|56.97|53.77|0
1759961700000|2025-10-08 22:15:00|57.02|53.82|57.07|53.87|57.13|53.93|56.97|53.77|0
1759962000000|2025-10-08 22:20:00|57.06|53.86|57|53.8|57.06|53.86|56.94|53.74|0
1759962300000|2025-10-08 22:25:00|57.02|53.82|56.97|53.77|57.02|53.82|56.93|53.73|0
1759962600000|2025-10-08 22:30:00|56.99|53.79|57.05|53.85|57.08|53.88|56.97|53.77|0
1759962900000|2025-10-08 22:35:00|57.04|53.84|56.97|53.77|57.04|53.84|56.97|53.77|0
1759963200000|2025-10-08 22:40:00|56.98|53.78|56.98|53.78|56.99|53.79|56.95|53.75|0
1759963500000|2025-10-08 22:45:00|56.99|53.79|57|53.8|57.02|53.82|56.98|53.78|0
1759963800000|2025-10-08 22:50:00|57.01|53.81|57|53.8|57.01|53.81|56.93|53.73|0
1759964100000|2025-10-08 22:55:00|56.99|53.79|56.95|53.75|57.01|53.81|56.93|53.73|0
1759964400000|2025-10-08 23:00:00|56.94|53.74|56.99|53.79|56.99|53.79|56.92|53.72|0
1759964700000|2025-10-08 23:05:00|57.01|53.81|56.96|53.76|57.04|53.84|56.94|53.74|0
1759965000000|2025-10-08 23:10:00|56.94|53.74|56.82|53.62|57|53.8|56.82|53.62|0
1759965300000|2025-10-08 23:15:00|56.84|53.64|56.65|53.45|56.84|53.64|56.61|53.41|0
1759965600000|2025-10-08 23:20:00|56.66|53.46|56.66|53.46|56.7|53.5|56.63|53.43|0
1759965900000|2025-10-08 23:25:00|56.67|53.47|56.64|53.44|56.71|53.51|56.59|53.39|0
1759966200000|2025-10-08 23:30:00|56.63|53.43|56.63|53.43|56.71|53.51|56.61|53.41|0
1759966500000|2025-10-08 23:35:00|56.64|53.44|56.69|53.49|56.73|53.53|56.63|53.43|0
1759966800000|2025-10-08 23:40:00|56.71|53.51|56.71|53.51|56.74|53.54|56.67|53.47|0
1759967100000|2025-10-08 23:45:00|56.72|53.52|56.71|53.51|56.75|53.55|56.7|53.5|0
1759967400000|2025-10-08 23:50:00|56.72|53.52|56.79|53.59|56.79|53.59|56.69|53.49|0
1759967700000|2025-10-08 23:55:00|56.8|53.6|56.81|53.61|56.87|53.67|56.77|53.57|0
1759968000000|2025-10-09 00:00:00|56.84|53.64|56.91|53.71|56.98|53.78|56.84|53.64|0
1759968300000|2025-10-09 00:05:00|56.9|53.7|56.92|53.72|57.03|53.83|56.87|53.67|0
1759968600000|2025-10-09 00:10:00|56.94|53.74|56.95|53.75|56.97|53.77|56.89|53.69|0
1759968900000|2025-10-09 00:15:00|56.94|53.74|56.54|54.14|56.95|54.16|56.42|53.74|0
1759969200000|2025-10-09 00:20:00|56.55|54.15|56.57|54.17|56.57|54.17|56.51|54.11|0
1759969500000|2025-10-09 00:25:00|56.59|54.19|56.52|54.12|56.59|54.19|56.5|54.1|0
1759969800000|2025-10-09 00:30:00|56.51|54.11|56.53|54.13|56.54|54.14|56.5|54.1|0
1759970100000|2025-10-09 00:35:00|56.52|54.12|56.58|54.18|56.6|54.2|56.52|54.12|0
1759970400000|2025-10-09 00:40:00|56.57|54.17|56.57|54.17|56.59|54.19|56.53|54.13|0
1759970700000|2025-10-09 00:45:00|56.58|54.18|56.59|54.19|56.59|54.19|56.55|54.15|0
1759971000000|2025-10-09 00:50:00|56.58|54.18|56.52|54.12|56.6|54.2|56.47|54.07|0
1759971300000|2025-10-09 00:55:00|56.47|54.07|56.48|54.08|56.52|54.12|56.45|54.05|0
1759971600000|2025-10-09 01:00:00|56.5|54.1|56.52|54.12|56.63|54.23|56.46|54.06|0
1759971900000|2025-10-09 01:05:00|56.53|54.13|56.58|54.18|56.62|54.22|56.48|54.08|0
1759972200000|2025-10-09 01:10:00|56.55|54.15|56.92|54.52|56.94|54.54|56.55|54.15|0
1759972500000|2025-10-09 01:15:00|56.95|54.55|57.34|54.14|57.39|54.6|56.88|54.13|0
1759972800000|2025-10-09 01:20:00|57.32|54.12|57.3|54.1|57.32|54.12|57.25|54.05|0
1759973100000|2025-10-09 01:25:00|57.29|54.09|57.19|53.99|57.29|54.09|57.16|53.96|0
1759973400000|2025-10-09 01:30:00|57.18|53.98|57.42|54.22|57.47|54.27|57.18|53.98|0
1759973700000|2025-10-09 01:35:00|57.43|54.23|57.43|54.23|57.47|54.27|57.38|54.18|0
1759974000000|2025-10-09 01:40:00|57.42|54.22|57.4|54.2|57.5|54.3|57.4|54.2|0
1759974300000|2025-10-09 01:45:00|57.38|54.18|57.4|54.2|57.51|54.31|57.36|54.16|0
1759974600000|2025-10-09 01:50:00|57.42|54.22|57.39|54.19|57.46|54.26|57.36|54.16|0
1759974900000|2025-10-09 01:55:00|57.37|54.17|57.49|54.29|57.49|54.29|57.37|54.17|0
1759975200000|2025-10-09 02:00:00|57.51|54.31|57.47|54.27|57.53|54.33|57.43|54.23|0
1759975500000|2025-10-09 02:05:00|57.48|54.28|57.52|54.32|57.61|54.41|57.46|54.26|0
1759975800000|2025-10-09 02:10:00|57.54|54.34|57.52|54.32|57.56|54.36|57.49|54.29|0
1759976100000|2025-10-09 02:15:00|57.5|54.3|57.59|54.39|57.59|54.39|57.46|54.26|0
1759976400000|2025-10-09 02:20:00|57.58|54.38|57.53|54.33|57.58|54.38|57.47|54.27|0
1759976700000|2025-10-09 02:25:00|57.47|54.27|57.44|54.24|57.53|54.33|57.33|54.13|0
1759977000000|2025-10-09 02:30:00|57.46|54.26|56.99|54.59|57.47|54.64|56.95|54.2|0
1759977300000|2025-10-09 02:35:00|57.01|54.61|57.19|54.79|57.19|54.79|56.98|54.58|0
1759977600000|2025-10-09 02:40:00|57.17|54.77|57.15|54.75|57.21|54.81|57.1|54.7|0
1759977900000|2025-10-09 02:45:00|57.17|54.77|57.2|54.8|57.24|54.84|57.12|54.72|0
1759978200000|2025-10-09 02:50:00|57.22|54.82|57.23|54.83|57.31|54.91|57.19|54.79|0
1759978500000|2025-10-09 02:55:00|57.25|54.85|57.29|54.89|57.31|54.91|57.17|54.77|0
1759978800000|2025-10-09 03:00:00|57.27|54.87|57.16|54.76|57.3|54.9|57.16|54.76|0
1759979100000|2025-10-09 03:05:00|57.14|54.74|57.18|54.78|57.2|54.8|57.14|54.74|0
1759979400000|2025-10-09 03:10:00|57.16|54.76|57.15|54.75|57.21|54.81|57.12|54.72|0
1759979700000|2025-10-09 03:15:00|57.17|54.77|57.17|54.77|57.23|54.83|57.17|54.77|0
1759980000000|2025-10-09 03:20:00|57.19|54.79|56.97|54.57|57.2|54.8|56.81|54.41|0
1759980300000|2025-10-09 03:25:00|56.98|54.58|57.18|54.78|57.23|54.83|56.97|54.57|0
1759980600000|2025-10-09 03:30:00|57.17|54.77|57.12|54.72|57.24|54.84|57.1|54.7|0
1759980900000|2025-10-09 03:35:00|57.13|54.73|57.12|54.72|57.18|54.78|57.09|54.69|0
1759981200000|2025-10-09 03:40:00|57.1|54.7|57.13|54.73|57.16|54.76|57.09|54.69|0
1759981500000|2025-10-09 03:45:00|57.14|54.74|57|54.6|57.15|54.75|56.98|54.58|0
1759981800000|2025-10-09 03:50:00|57.02|54.62|57.07|54.67|57.07|54.67|56.98|54.58|0
1759982100000|2025-10-09 03:55:00|57.06|54.66|57.06|54.66|57.08|54.68|56.98|54.58|0
1759982400000|2025-10-09 04:00:00|57.09|54.69|57.03|54.63|57.12|54.72|57.02|54.62|0
1759982700000|2025-10-09 04:05:00|57.02|54.62|57.03|54.63|57.05|54.65|57.02|54.62|0
1759983000000|2025-10-09 04:10:00|57.04|54.64|56.98|54.58|57.05|54.65|56.98|54.58|0
1759983300000|2025-10-09 04:15:00|56.97|54.57|56.99|54.59|57.02|54.62|56.97|54.57|0
1759983600000|2025-10-09 04:20:00|57.03|54.63|56.88|54.48|57.03|54.63|56.88|54.48|0
1759983900000|2025-10-09 04:25:00|56.86|54.46|56.83|54.43|56.96|54.56|56.77|54.37|0
1759984200000|2025-10-09 04:30:00|56.85|54.45|56.86|54.46|56.87|54.47|56.8|54.4|0
1759984500000|2025-10-09 04:35:00|56.85|54.45|56.9|54.5|56.95|54.55|56.79|54.39|0
1759984800000|2025-10-09 04:40:00|56.88|54.48|56.87|54.47|56.92|54.52|56.83|54.43|0
1759985100000|2025-10-09 04:45:00|56.88|54.48|56.88|54.48|56.9|54.5|56.87|54.47|0
1759985400000|2025-10-09 04:50:00|56.89|54.49|56.88|54.48|56.9|54.5|56.86|54.46|0
1759985700000|2025-10-09 04:55:00|56.86|54.46|56.83|54.43|56.86|54.46|56.79|54.39|0
1759986000000|2025-10-09 05:00:00|56.85|54.45|56.81|54.41|56.86|54.46|56.76|54.36|0
1759986300000|2025-10-09 05:05:00|56.79|54.39|56.8|54.4|56.83|54.43|56.77|54.37|0
1759986600000|2025-10-09 05:10:00|56.79|54.39|56.85|54.45|56.85|54.45|56.65|54.25|0
1759986900000|2025-10-09 05:15:00|56.84|54.44|56.71|54.31|56.88|54.48|56.69|54.29|0
1759987200000|2025-10-09 05:20:00|56.69|54.29|56.7|54.3|56.74|54.34|56.69|54.29|0
1759987500000|2025-10-09 05:25:00|56.69|54.29|56.62|54.22|56.71|54.31|56.58|54.18|0
1759987800000|2025-10-09 05:30:00|56.6|54.2|56.53|54.13|56.6|54.2|56.43|54.03|0
1759988100000|2025-10-09 05:35:00|56.55|54.15|56.55|54.15|56.59|54.19|56.5|54.1|0
1759988400000|2025-10-09 05:40:00|56.57|54.17|56.69|54.29|56.69|54.29|56.56|54.16|0
1759988700000|2025-10-09 05:45:00|56.7|54.3|56.7|54.3|56.75|54.35|56.66|54.26|0
1759989000000|2025-10-09 05:50:00|56.75|54.35|56.67|54.27|56.77|54.37|56.63|54.23|0
1759989300000|2025-10-09 05:55:00|56.68|54.28|56.67|54.27|56.73|54.33|56.61|54.21|0
1759989600000|2025-10-09 06:00:00|56.65|54.25|56.5|54.1|56.71|54.31|56.48|54.08|0
1759989900000|2025-10-09 06:05:00|56.48|54.08|56.48|54.08|56.52|54.12|56.48|54.08|0
1759990200000|2025-10-09 06:10:00|56.49|54.09|56.49|54.09|56.58|54.18|56.46|54.06|0
1759990500000|2025-10-09 06:15:00|56.52|54.12|56.53|54.13|56.56|54.16|56.46|54.06|0
1759990800000|2025-10-09 06:20:00|56.54|54.14|56.61|54.21|56.66|54.26|56.54|54.14|0
1759991100000|2025-10-09 06:25:00|56.59|54.19|56.79|54.39|56.83|54.43|56.59|54.19|0
1759991400000|2025-10-09 06:30:00|56.76|54.36|56.7|54.3|56.8|54.4|56.61|54.21|0
1759991700000|2025-10-09 06:35:00|56.71|54.31|56.75|54.35|56.77|54.37|56.69|54.29|0
1759992000000|2025-10-09 06:40:00|56.76|54.36|56.75|54.35|56.76|54.36|56.62|54.22|0
1759992300000|2025-10-09 06:45:00|56.73|54.33|56.86|54.46|56.87|54.47|56.72|54.32|0
1759992600000|2025-10-09 06:50:00|56.82|54.42|56.89|54.49|56.91|54.51|56.82|54.42|0
1759992900000|2025-10-09 06:55:00|56.87|54.47|56.9|54.5|57.09|54.69|56.86|54.46|0
1759993200000|2025-10-09 07:00:00|56.92|54.52|56.73|54.33|56.96|54.56|56.69|54.29|0
1759993500000|2025-10-09 07:05:00|56.75|54.35|56.76|54.36|56.83|54.43|56.72|54.32|0
1759993800000|2025-10-09 07:10:00|56.78|54.38|56.79|54.39|56.84|54.44|56.69|54.29|0
1759994100000|2025-10-09 07:15:00|56.81|54.41|56.74|54.34|56.83|54.43|56.68|54.28|0
1759994400000|2025-10-09 07:20:00|56.72|54.32|56.7|54.3|56.81|54.41|56.65|54.25|0
1759994700000|2025-10-09 07:25:00|56.71|54.31|56.77|54.37|56.83|54.43|56.68|54.28|0
1759995000000|2025-10-09 07:30:00|56.79|54.39|56.9|54.5|56.95|54.55|56.76|54.36|0
1759995300000|2025-10-09 07:35:00|56.85|54.45|56.89|54.49|56.94|54.54|56.83|54.43|0
1759995600000|2025-10-09 07:40:00|56.9|54.5|56.82|54.42|56.9|54.5|56.78|54.38|0
1759995900000|2025-10-09 07:45:00|56.84|54.44|56.82|54.42|56.87|54.47|56.67|54.27|0
1759996200000|2025-10-09 07:50:00|56.81|54.41|56.76|54.36|56.88|54.48|56.76|54.36|0
1759996500000|2025-10-09 07:55:00|56.75|54.35|56.86|54.46|56.88|54.48|56.75|54.35|0
1759996800000|2025-10-09 08:00:00|56.85|54.45|56.81|54.41|56.87|54.47|56.8|54.4|0
1759997100000|2025-10-09 08:05:00|56.82|54.42|56.84|54.44|56.87|54.47|56.79|54.39|0
1759997400000|2025-10-09 08:10:00|56.83|54.43|56.93|54.53|57.04|54.64|56.82|54.42|0
1759997700000|2025-10-09 08:15:00|56.92|54.52|56.92|54.52|57.1|54.7|56.9|54.5|0
1759998000000|2025-10-09 08:20:00|56.91|54.51|56.97|54.57|56.99|54.59|56.89|54.49|0
1759998300000|2025-10-09 08:25:00|56.99|54.59|56.89|54.49|57.03|54.63|56.89|54.49|0
1759998600000|2025-10-09 08:30:00|56.91|54.51|57.08|54.68|57.1|54.7|56.91|54.51|0
1759998900000|2025-10-09 08:35:00|57.06|54.66|57.06|54.66|57.08|54.68|57|54.6|0
1759999200000|2025-10-09 08:40:00|57.07|54.67|57.21|54.81|57.3|54.9|57.06|54.66|0
1759999500000|2025-10-09 08:45:00|57.2|54.8|57.17|54.77|57.25|54.85|57.06|54.66|0
1759999800000|2025-10-09 08:50:00|57.18|54.78|57.15|54.75|57.23|54.83|57.11|54.71|0
1760000100000|2025-10-09 08:55:00|57.19|54.79|57.13|54.73|57.2|54.8|57.07|54.67|0
1760000400000|2025-10-09 09:00:00|57.14|54.74|57.21|54.81|57.25|54.85|57.13|54.73|0
1760000700000|2025-10-09 09:05:00|57.17|54.77|57.12|54.72|57.22|54.82|57.09|54.69|0
1760001000000|2025-10-09 09:10:00|57.14|54.74|56.9|54.5|57.14|54.74|56.88|54.48|0
1760001300000|2025-10-09 09:15:00|56.88|54.48|56.94|54.54|56.98|54.58|56.84|54.44|0
1760001600000|2025-10-09 09:20:00|56.95|54.55|56.97|54.57|57.03|54.63|56.94|54.54|0
1760001900000|2025-10-09 09:25:00|56.98|54.58|56.91|54.51|57|54.6|56.91|54.51|0
1760002200000|2025-10-09 09:30:00|56.93|54.53|56.82|54.42|56.93|54.53|56.82|54.42|0
1760002500000|2025-10-09 09:35:00|56.81|54.41|56.77|54.37|56.87|54.47|56.74|54.34|0
1760002800000|2025-10-09 09:40:00|56.75|54.35|56.85|54.45|56.87|54.47|56.75|54.35|0
1760003100000|2025-10-09 09:45:00|56.86|54.46|56.92|54.52|56.92|54.52|56.82|54.42|0
1760003400000|2025-10-09 09:50:00|56.89|54.49|56.85|54.45|56.91|54.51|56.81|54.41|0
1760003700000|2025-10-09 09:55:00|56.87|54.47|56.92|54.52|56.94|54.54|56.8|54.4|0
1760004000000|2025-10-09 10:00:00|56.9|54.5|56.91|54.51|57.08|54.68|56.85|54.45|0
1760004300000|2025-10-09 10:05:00|56.9|54.5|56.89|54.49|56.96|54.56|56.89|54.49|0
1760004600000|2025-10-09 10:10:00|56.91|54.51|56.91|54.51|56.99|54.59|56.9|54.5|0
1760004900000|2025-10-09 10:15:00|56.93|54.53|56.9|54.5|56.93|54.53|56.89|54.49|0
1760005200000|2025-10-09 10:20:00|56.92|54.52|56.94|54.54|56.96|54.56|56.88|54.48|0
1760005500000|2025-10-09 10:25:00|56.95|54.55|57.09|54.69|57.11|54.71|56.95|54.55|0
1760005800000|2025-10-09 10:30:00|57.26|54.86|57.2|54.8|57.28|54.88|57.05|54.65|0
1760006100000|2025-10-09 10:35:00|57.22|54.82|57.11|54.71|57.22|54.82|57.09|54.69|0
1760006400000|2025-10-09 10:40:00|57.1|54.7|57.12|54.72|57.15|54.75|57.09|54.69|0
1760006700000|2025-10-09 10:45:00|57.14|54.74|57.12|54.72|57.17|54.77|57.1|54.7|0
1760007000000|2025-10-09 10:50:00|57.13|54.73|57.15|54.75|57.18|54.78|57.09|54.69|0
1760007300000|2025-10-09 10:55:00|57.14|54.74|57.09|54.69|57.14|54.74|57.01|54.61|0
1760007600000|2025-10-09 11:00:00|57.07|54.67|57|54.6|57.13|54.73|56.94|54.54|0
1760007900000|2025-10-09 11:05:00|57.01|54.61|57|54.6|57.02|54.62|56.9|54.5|0
1760008200000|2025-10-09 11:10:00|56.98|54.58|56.93|54.53|57.02|54.62|56.89|54.49|0
1760008500000|2025-10-09 11:15:00|56.94|54.54|56.94|54.54|56.98|54.58|56.89|54.49|0
1760008800000|2025-10-09 11:20:00|56.93|54.53|56.89|54.49|56.94|54.54|56.86|54.46|0
1760009100000|2025-10-09 11:25:00|56.91|54.51|56.8|54.4|56.97|54.57|56.77|54.37|0
1760009400000|2025-10-09 11:30:00|56.82|54.42|56.8|54.4|56.82|54.42|56.69|54.29|0
1760009700000|2025-10-09 11:35:00|56.81|54.41|56.77|54.37|56.86|54.46|56.76|54.36|0
1760010000000|2025-10-09 11:40:00|56.78|54.38|56.88|54.48|56.92|54.52|56.74|54.34|0
1760010300000|2025-10-09 11:45:00|56.89|54.49|56.84|54.44|57|54.6|56.83|54.43|0
1760010600000|2025-10-09 11:50:00|56.86|54.46|56.88|54.48|56.93|54.53|56.83|54.43|0
1760010900000|2025-10-09 11:55:00|56.9|54.5|57.07|54.67|57.07|54.67|56.87|54.47|0
1760011200000|2025-10-09 12:00:00|57.05|54.65|56.97|54.57|57.07|54.67|56.93|54.53|0
1760011500000|2025-10-09 12:05:00|56.99|54.59|57.06|54.66|57.06|54.66|56.96|54.56|0
1760011800000|2025-10-09 12:10:00|57.02|54.62|57.02|54.62|57.07|54.67|56.98|54.58|0
1760012100000|2025-10-09 12:15:00|57.03|54.63|57.01|54.61|57.06|54.66|56.96|54.56|0
1760012400000|2025-10-09 12:20:00|56.99|54.59|56.97|54.57|57.04|54.64|56.92|54.52|0
1760012700000|2025-10-09 12:25:00|56.99|54.59|56.84|54.44|56.99|54.59|56.82|54.42|0
1760013000000|2025-10-09 12:30:00|56.5|54.1|56.86|54.46|56.95|54.55|56.45|54.05|0
1760013300000|2025-10-09 12:35:00|56.88|54.48|56.81|54.41|56.91|54.51|56.76|54.36|0
1760013600000|2025-10-09 12:40:00|56.85|54.45|56.8|54.4|56.86|54.46|56.77|54.37|0
1760013900000|2025-10-09 12:45:00|56.79|54.39|56.84|54.44|56.87|54.47|56.79|54.39|0
1760014200000|2025-10-09 12:50:00|56.82|54.42|56.77|54.37|56.82|54.42|56.72|54.32|0
1760014500000|2025-10-09 12:55:00|56.75|54.35|56.65|54.25|56.76|54.36|56.64|54.24|0
1760014800000|2025-10-09 13:00:00|56.67|54.27|56.71|54.31|56.76|54.36|56.65|54.25|0
1760015100000|2025-10-09 13:05:00|56.73|54.33|56.76|54.36|56.84|54.44|56.67|54.27|0
1760015400000|2025-10-09 13:10:00|56.77|54.37|56.8|54.4|56.88|54.48|56.75|54.35|0
1760015700000|2025-10-09 13:15:00|56.78|54.38|56.65|54.25|56.78|54.38|56.58|54.18|0
1760016000000|2025-10-09 13:20:00|56.63|54.23|56.58|54.18|56.65|54.25|56.58|54.18|0
1760016300000|2025-10-09 13:25:00|56.6|54.2|56.58|54.18|56.6|54.2|56.58|54.18|0
1760016600000|2025-10-09 13:30:00|56.54|54.14|56.77|54.37|56.84|54.44|56.42|54.02|0
1760016900000|2025-10-09 13:35:00|56.79|54.39|56.74|54.34|56.92|54.52|56.65|54.25|0
1760017200000|2025-10-09 13:40:00|56.78|54.38|57.46|55.06|57.48|55.08|56.69|54.29|0
1760017500000|2025-10-09 13:45:00|57.49|55.09|57.09|54.69|57.59|55.19|57.06|54.66|0
1760017800000|2025-10-09 13:50:00|57.13|54.73|58.05|55.65|58.09|55.69|57.03|54.63|0
1760018100000|2025-10-09 13:55:00|58.01|55.61|57.96|55.56|58.2|55.8|57.78|55.38|0
1760018400000|2025-10-09 14:00:00|58.06|55.66|58.06|55.66|58.42|56.02|58.03|55.63|0
1760018700000|2025-10-09 14:05:00|58.04|55.64|58.23|55.83|58.26|55.86|57.86|55.46|0
1760019000000|2025-10-09 14:10:00|58.25|55.85|58.18|55.78|58.35|55.95|58.08|55.68|0
1760019300000|2025-10-09 14:15:00|58.2|55.8|58.42|56.02|58.57|56.17|58.2|55.8|0
1760019600000|2025-10-09 14:20:00|58.44|56.04|58.53|56.13|58.79|56.39|58.39|55.99|0
1760019900000|2025-10-09 14:25:00|58.56|56.16|58.69|56.29|58.79|56.39|58.5|56.1|0
1760020200000|2025-10-09 14:30:00|58.71|56.31|59.03|56.63|59.16|56.76|58.71|56.31|0
1760020500000|2025-10-09 14:35:00|59.04|56.64|59.24|56.84|59.38|56.98|58.99|56.59|0
1760020800000|2025-10-09 14:40:00|59.26|56.86|59.39|56.99|59.4|57|58.99|56.59|0
1760021100000|2025-10-09 14:45:00|59.46|57.06|59.08|56.68|59.57|57.17|59.03|56.63|0
1760021400000|2025-10-09 14:50:00|59.07|56.67|58.8|56.4|59.07|56.67|58.74|56.34|0
1760021700000|2025-10-09 14:55:00|58.82|56.42|58.33|55.93|58.82|56.42|58.27|55.87|0
1760022000000|2025-10-09 15:00:00|58.29|55.89|58.26|55.86|58.39|55.99|58.2|55.8|0
1760022300000|2025-10-09 15:05:00|58.24|55.84|58.13|55.73|58.34|55.94|58.07|55.67|0
1760022600000|2025-10-09 15:10:00|58.14|55.74|58.03|55.63|58.18|55.78|57.99|55.59|0
1760022900000|2025-10-09 15:15:00|58.01|55.61|57.94|55.54|58.05|55.65|57.82|55.42|0
1760023200000|2025-10-09 15:20:00|57.95|55.55|57.94|55.54|58.11|55.71|57.83|55.43|0
1760023500000|2025-10-09 15:25:00|57.97|55.57|58.18|55.78|58.19|55.79|57.85|55.45|0
1760023800000|2025-10-09 15:30:00|58.2|55.8|58.56|56.16|58.63|56.23|58.11|55.71|0
1760024100000|2025-10-09 15:35:00|58.58|56.18|58.34|55.94|58.83|56.43|58.16|55.76|0
1760024400000|2025-10-09 15:40:00|58.35|55.95|58.42|56.02|58.59|56.19|58.26|55.86|0
1760024700000|2025-10-09 15:45:00|58.4|56|57.93|55.53|58.44|56.04|57.83|55.43|0
1760025000000|2025-10-09 15:50:00|57.95|55.55|57.61|55.21|57.95|55.55|57.56|55.16|0
1760025300000|2025-10-09 15:55:00|57.66|55.26|57.64|55.24|57.77|55.37|57.55|55.15|0
1760025600000|2025-10-09 16:00:00|57.63|55.23|57.56|55.16|57.63|55.23|57.48|55.08|0
1760025900000|2025-10-09 16:05:00|57.55|55.15|57.62|55.22|57.73|55.33|57.5|55.1|0
1760026200000|2025-10-09 16:10:00|57.64|55.24|57.6|55.2|57.68|55.28|57.53|55.13|0
1760026500000|2025-10-09 16:15:00|57.61|55.21|57.65|55.25|57.78|55.38|57.51|55.11|0
1760026800000|2025-10-09 16:20:00|57.63|55.23|57.8|55.4|58.04|55.64|57.63|55.23|0
1760027100000|2025-10-09 16:25:00|57.78|55.38|57.74|55.34|57.89|55.49|57.64|55.24|0
1760027400000|2025-10-09 16:30:00|57.77|55.37|57.67|55.27|57.91|55.51|57.66|55.26|0
1760027700000|2025-10-09 16:35:00|57.69|55.29|57.8|55.4|57.8|55.4|57.56|55.16|0
1760028000000|2025-10-09 16:40:00|57.78|55.38|58.03|55.63|58.32|55.92|57.75|55.35|0
1760028300000|2025-10-09 16:45:00|58.02|55.62|57.71|55.31|58.05|55.65|57.71|55.31|0
1760028600000|2025-10-09 16:50:00|57.73|55.33|58.2|55.8|58.2|55.8|57.69|55.29|0
1760028900000|2025-10-09 16:55:00|58.22|55.82|58.68|56.28|58.72|56.32|58.17|55.77|0
1760029200000|2025-10-09 17:00:00|58.73|56.33|58.61|56.21|58.79|56.39|58.43|56.03|0
1760029500000|2025-10-09 17:05:00|58.59|56.19|58.33|55.93|58.93|56.53|58.21|55.81|0
1760029800000|2025-10-09 17:10:00|58.31|55.91|58.62|56.22|58.72|56.32|58.29|55.89|0
1760030100000|2025-10-09 17:15:00|58.6|56.2|58.9|56.5|59.06|56.66|58.55|56.15|0
1760030400000|2025-10-09 17:20:00|58.96|56.56|58.85|56.45|58.96|56.56|58.52|56.12|0
1760030700000|2025-10-09 17:25:00|58.83|56.43|59.08|56.68|59.1|56.7|58.78|56.38|0
1760031000000|2025-10-09 17:30:00|59.1|56.7|58.85|56.45|59.14|56.74|58.75|56.35|0
1760031300000|2025-10-09 17:35:00|58.88|56.48|58.3|55.9|58.97|56.57|58.22|55.82|0
1760031600000|2025-10-09 17:40:00|58.29|55.89|58.23|55.83|58.46|56.06|58.09|55.69|0
1760031900000|2025-10-09 17:45:00|58.24|55.84|58.1|55.7|58.36|55.96|58.05|55.65|0
1760032200000|2025-10-09 17:50:00|58.08|55.68|58.06|55.66|58.14|55.74|57.95|55.55|0
1760032500000|2025-10-09 17:55:00|58.09|55.69|58.02|55.62|58.2|55.8|57.99|55.59|0
1760032800000|2025-10-09 18:00:00|58.03|55.63|58.27|55.87|58.28|55.88|57.99|55.59|0
1760033100000|2025-10-09 18:05:00|58.28|55.88|58.35|55.95|58.57|56.17|58.25|55.85|0
1760033400000|2025-10-09 18:10:00|58.33|55.93|58.29|55.89|58.46|56.06|58.14|55.74|0
1760033700000|2025-10-09 18:15:00|58.31|55.91|57.91|55.51|58.35|55.95|57.87|55.47|0
1760034000000|2025-10-09 18:20:00|57.89|55.49|57.98|55.58|58.09|55.69|57.89|55.49|0
1760034300000|2025-10-09 18:25:00|57.96|55.56|57.93|55.53|57.98|55.58|57.72|55.32|0
1760034600000|2025-10-09 18:30:00|57.92|55.52|57.96|55.56|58.18|55.78|57.9|55.5|0
1760034900000|2025-10-09 18:35:00|57.94|55.54|57.91|55.51|58.03|55.63|57.85|55.45|0
1760035200000|2025-10-09 18:40:00|57.92|55.52|57.9|55.5|57.99|55.59|57.74|55.34|0
1760035500000|2025-10-09 18:45:00|57.92|55.52|57.87|55.47|58.01|55.61|57.84|55.44|0
1760035800000|2025-10-09 18:50:00|57.89|55.49|57.9|55.5|58.01|55.61|57.79|55.39|0
1760036100000|2025-10-09 18:55:00|57.88|55.48|57.58|55.18|57.95|55.55|57.49|55.09|0
1760036400000|2025-10-09 19:00:00|57.56|55.16|57.54|55.14|57.68|55.28|57.46|55.06|0
1760036700000|2025-10-09 19:05:00|57.56|55.16|57.2|54.8|57.56|55.16|57.2|54.8|0
1760037000000|2025-10-09 19:10:00|57.22|54.82|57.14|54.74|57.29|54.89|56.98|54.58|0
1760037300000|2025-10-09 19:15:00|57.13|54.73|56.95|54.55|57.25|54.85|56.94|54.54|0
1760037600000|2025-10-09 19:20:00|56.96|54.56|56.77|54.37|57|54.6|56.74|54.34|0
1760037900000|2025-10-09 19:25:00|56.78|54.38|56.83|54.43|56.88|54.48|56.71|54.31|0
1760038200000|2025-10-09 19:30:00|56.81|54.41|56.84|54.44|56.9|54.5|56.77|54.37|0
1760038500000|2025-10-09 19:35:00|56.83|54.43|56.54|54.14|56.84|54.44|56.49|54.09|0
1760038800000|2025-10-09 19:40:00|56.53|54.13|56.48|54.08|56.64|54.24|56.46|54.06|0
1760039100000|2025-10-09 19:45:00|56.49|54.09|56.33|53.93|56.56|54.16|56.31|53.91|0
1760039400000|2025-10-09 19:50:00|56.19|53.79|56.31|53.91|56.51|54.11|56.19|53.79|0
1760039700000|2025-10-09 19:55:00|56.33|53.93|56.41|54.01|56.85|54.45|56.31|53.91|0
1760040000000|2025-10-09 20:00:00|56.39|53.99|56.37|53.97|56.53|54.13|56.31|53.91|0
1760040300000|2025-10-09 20:05:00|56.35|53.95|56.36|53.96|56.45|54.05|56.32|53.92|0
1760040600000|2025-10-09 20:10:00|56.38|53.98|56.53|54.13|56.56|54.16|56.38|53.98|0
1760040900000|2025-10-09 20:15:00|56.52|54.12|56.6|54.2|56.65|54.25|56.52|54.12|0
1760041200000|2025-10-09 20:20:00|56.61|54.21|56.61|54.21|56.66|54.26|56.52|54.12|0
1760041500000|2025-10-09 20:25:00|56.59|54.19|56.6|54.2|56.64|54.24|56.56|54.16|0
1760041800000|2025-10-09 20:30:00|56.58|54.18|56.72|54.32|56.78|54.38|56.58|54.18|0
1760042100000|2025-10-09 20:35:00|56.7|54.3|56.55|54.15|56.72|54.32|56.51|54.11|0
1760042400000|2025-10-09 20:40:00|56.53|54.13|56.54|54.14|56.57|54.17|56.51|54.11|0
1760042700000|2025-10-09 20:45:00|56.56|54.16|56.56|54.16|56.59|54.19|56.52|54.12|0
1760043000000|2025-10-09 20:50:00|56.57|54.17|56.58|54.18|56.58|54.18|56.51|54.11|0
1760043300000|2025-10-09 20:55:00|56.98|53.78|56.8|53.6|56.98|53.78|56.79|53.59|0
1760043600000|2025-10-09 21:00:00|56.82|53.62|56.78|53.58|56.83|53.63|56.78|53.58|0
1760043900000|2025-10-09 21:05:00|56.77|53.57|56.8|53.6|56.81|53.61|56.77|53.57|0
1760044500000|2025-10-09 21:15:00|56.81|53.61|56.8|53.6|56.82|53.62|56.8|53.6|0
1760044800000|2025-10-09 21:20:00|56.79|53.59|56.8|53.6|56.81|53.61|56.79|53.59|0
1760045100000|2025-10-09 21:25:00|56.79|53.59|56.81|53.61|56.81|53.61|56.79|53.59|0
1760045400000|2025-10-09 21:30:00|56.8|53.6|56.79|53.59|56.8|53.6|56.77|53.57|0
1760045700000|2025-10-09 21:35:00|56.78|53.58|56.74|53.54|56.78|53.58|56.72|53.52|0
1760046000000|2025-10-09 21:40:00|56.73|53.53|56.73|53.53|56.74|53.54|56.72|53.52|0
1760046300000|2025-10-09 21:45:00|56.74|53.54|56.74|53.54|56.74|53.54|56.74|53.54|0
1760046600000|2025-10-09 21:50:00|56.73|53.53|56.71|53.51|56.73|53.53|56.69|53.49|0
1760046900000|2025-10-09 21:55:00|56.69|53.49|56.69|53.49|56.72|53.52|56.65|53.45|0
1760047200000|2025-10-09 22:00:00|56.73|53.53|56.5|53.3|56.76|53.56|56.5|53.3|0
1760047500000|2025-10-09 22:05:00|56.51|53.31|56.61|53.41|56.62|53.42|56.51|53.31|0
1760047800000|2025-10-09 22:10:00|56.62|53.42|56.71|53.51|56.78|53.58|56.57|53.37|0
1760048100000|2025-10-09 22:15:00|56.72|53.52|56.65|53.45|56.74|53.54|56.57|53.37|0
1760048400000|2025-10-09 22:20:00|56.64|53.44|56.67|53.47|56.7|53.5|56.64|53.44|0
1760048700000|2025-10-09 22:25:00|56.66|53.46|56.65|53.45|56.69|53.49|56.65|53.45|0
1760049000000|2025-10-09 22:30:00|56.62|53.42|56.44|53.24|56.62|53.42|56.44|53.24|0
1760049300000|2025-10-09 22:35:00|56.43|53.23|56.42|53.22|56.45|53.25|56.36|53.16|0
1760049600000|2025-10-09 22:40:00|56.41|53.21|56.33|53.13|56.41|53.21|56.3|53.1|0
1760049900000|2025-10-09 22:45:00|56.34|53.14|56.39|53.19|56.41|53.21|56.34|53.14|0
1760050200000|2025-10-09 22:50:00|56.37|53.17|56.44|53.24|56.45|53.25|56.37|53.17|0
1760050500000|2025-10-09 22:55:00|56.42|53.22|56.36|53.16|56.42|53.22|56.35|53.15|0
1760050800000|2025-10-09 23:00:00|56.35|53.15|56.42|53.22|56.42|53.22|56.28|53.08|0
1760051100000|2025-10-09 23:05:00|56.41|53.21|56.45|53.25|56.45|53.25|56.38|53.18|0
1760051400000|2025-10-09 23:10:00|56.43|53.23|56.41|53.21|56.45|53.25|56.4|53.2|0
1760051700000|2025-10-09 23:15:00|56.4|53.2|56.36|53.16|56.41|53.21|56.35|53.15|0
1760052000000|2025-10-09 23:20:00|56.38|53.18|56.29|53.09|56.38|53.18|56.29|53.09|0
1760052300000|2025-10-09 23:25:00|56.3|53.1|56.32|53.12|56.33|53.13|56.29|53.09|0
1760052600000|2025-10-09 23:30:00|56.34|53.14|56.36|53.16|56.42|53.22|56.32|53.12|0
1760052900000|2025-10-09 23:35:00|56.34|53.14|56.34|53.14|56.36|53.16|56.3|53.1|0
1760053200000|2025-10-09 23:40:00|56.36|53.16|56.37|53.17|56.37|53.17|56.34|53.14|0
1760053500000|2025-10-09 23:45:00|56.36|53.16|56.2|53|56.37|53.17|56.12|52.92|0
1760053800000|2025-10-09 23:50:00|56.22|53.02|56.2|53|56.22|53.02|56.13|52.93|0
1760054100000|2025-10-09 23:55:00|56.19|52.99|56.09|52.89|56.19|52.99|56.08|52.88|0
1760054400000|2025-10-10 00:00:00|56.08|52.88|56.04|52.84|56.14|52.94|55.92|52.72|0
1760054700000|2025-10-10 00:05:00|56.06|52.86|56.18|52.98|56.18|52.98|56.06|52.86|0
1760055000000|2025-10-10 00:10:00|56.19|52.99|56.23|53.03|56.3|53.1|56.18|52.98|0
1760055300000|2025-10-10 00:15:00|56.24|53.04|56.02|53.62|56.24|53.66|55.83|53.01|0
1760055600000|2025-10-10 00:20:00|56.01|53.61|56|53.6|56.06|53.66|55.95|53.55|0
1760055900000|2025-10-10 00:25:00|56.01|53.61|56|53.6|56.03|53.63|55.96|53.56|0
1760056200000|2025-10-10 00:30:00|56.02|53.62|55.88|53.48|56.02|53.62|55.86|53.46|0
1760056500000|2025-10-10 00:35:00|55.9|53.5|55.98|53.58|56.03|53.63|55.88|53.48|0
1760056800000|2025-10-10 00:40:00|56|53.6|55.95|53.55|56.01|53.61|55.92|53.52|0
1760057100000|2025-10-10 00:45:00|55.97|53.57|55.88|53.48|56|53.6|55.88|53.48|0
1760057400000|2025-10-10 00:50:00|55.83|53.43|55.77|53.37|55.94|53.54|55.76|53.36|0
1760057700000|2025-10-10 00:55:00|55.76|53.36|55.8|53.4|55.84|53.44|55.75|53.35|0
1760058000000|2025-10-10 01:00:00|55.79|53.39|55.8|53.4|55.84|53.44|55.75|53.35|0
1760058300000|2025-10-10 01:05:00|55.82|53.42|55.84|53.44|55.84|53.44|55.77|53.37|0
1760058600000|2025-10-10 01:10:00|55.82|53.42|55.77|53.37|55.84|53.44|55.77|53.37|0
1760058900000|2025-10-10 01:15:00|55.76|53.36|55.6|53.2|55.8|53.4|55.6|53.2|0
1760059200000|2025-10-10 01:20:00|55.58|53.18|55.65|53.25|55.69|53.29|55.58|53.18|0
1760059500000|2025-10-10 01:25:00|55.64|53.24|55.61|53.21|55.66|53.26|55.59|53.19|0
1760059800000|2025-10-10 01:30:00|55.62|53.22|55.63|53.23|55.63|53.23|55.58|53.18|0
1760060100000|2025-10-10 01:35:00|55.65|53.25|55.69|53.29|55.74|53.34|55.61|53.21|0
1760060400000|2025-10-10 01:40:00|55.7|53.3|55.69|53.29|55.75|53.35|55.61|53.21|0
1760060700000|2025-10-10 01:45:00|55.71|53.31|55.71|53.31|55.71|53.31|55.63|53.23|0
1760061000000|2025-10-10 01:50:00|55.69|53.29|55.63|53.23|55.71|53.31|55.61|53.21|0
1760061300000|2025-10-10 01:55:00|55.61|53.21|55.63|53.23|55.65|53.25|55.61|53.21|0
1760061600000|2025-10-10 02:00:00|55.65|53.25|55.65|53.25|55.67|53.27|55.57|53.17|0
1760061900000|2025-10-10 02:05:00|55.63|53.23|55.68|53.28|55.7|53.3|55.63|53.23|0
1760062200000|2025-10-10 02:10:00|55.69|53.29|55.61|53.21|55.71|53.31|55.61|53.21|0
1760062500000|2025-10-10 02:15:00|55.63|53.23|55.64|53.24|55.67|53.27|55.61|53.21|0
1760062800000|2025-10-10 02:20:00|55.62|53.22|55.6|53.2|55.62|53.22|55.57|53.17|0
1760063100000|2025-10-10 02:25:00|55.62|53.22|55.57|53.17|55.62|53.22|55.53|53.13|0
1760063400000|2025-10-10 02:30:00|55.56|53.16|55.57|53.17|55.59|53.19|55.54|53.14|0
1760063700000|2025-10-10 02:35:00|55.59|53.19|55.56|53.16|55.61|53.21|55.54|53.14|0
1760064000000|2025-10-10 02:40:00|55.55|53.15|55.54|53.14|55.56|53.16|55.5|53.1|0
1760064300000|2025-10-10 02:45:00|55.55|53.15|55.59|53.19|55.63|53.23|55.54|53.14|0
1760064600000|2025-10-10 02:50:00|55.58|53.18|55.61|53.21|55.62|53.22|55.55|53.15|0
1760064900000|2025-10-10 02:55:00|55.6|53.2|55.8|53.4|55.8|53.4|55.57|53.17|0
1760065200000|2025-10-10 03:00:00|55.78|53.38|55.82|53.42|55.87|53.47|55.77|53.37|0
1760065500000|2025-10-10 03:05:00|55.83|53.43|55.84|53.44|55.9|53.5|55.77|53.37|0
1760065800000|2025-10-10 03:10:00|55.83|53.43|55.81|53.41|55.84|53.44|55.81|53.41|0
1760066100000|2025-10-10 03:15:00|55.82|53.42|55.81|53.41|55.86|53.46|55.78|53.38|0
1760066400000|2025-10-10 03:20:00|55.79|53.39|55.8|53.4|55.84|53.44|55.79|53.39|0
1760066700000|2025-10-10 03:25:00|55.82|53.42|55.8|53.4|55.85|53.45|55.78|53.38|0
1760067000000|2025-10-10 03:30:00|55.81|53.41|55.86|53.46|55.87|53.47|55.76|53.36|0
1760067300000|2025-10-10 03:35:00|55.82|53.42|55.86|53.46|55.86|53.46|55.81|53.41|0
1760067600000|2025-10-10 03:40:00|55.84|53.44|55.83|53.43|55.87|53.47|55.8|53.4|0
1760067900000|2025-10-10 03:45:00|55.85|53.45|55.93|53.53|55.93|53.53|55.81|53.41|0
1760068200000|2025-10-10 03:50:00|55.92|53.52|55.86|53.46|55.94|53.54|55.82|53.42|0
1760068500000|2025-10-10 03:55:00|55.85|53.45|56|53.6|56.08|53.68|55.85|53.45|0
1760068800000|2025-10-10 04:00:00|55.99|53.59|55.95|53.55|56.01|53.61|55.94|53.54|0
1760069100000|2025-10-10 04:05:00|55.97|53.57|56|53.6|56|53.6|55.95|53.55|0
1760069400000|2025-10-10 04:10:00|55.98|53.58|55.9|53.5|56|53.6|55.9|53.5|0
1760069700000|2025-10-10 04:15:00|55.91|53.51|55.89|53.49|56.01|53.61|55.86|53.46|0
1760070000000|2025-10-10 04:20:00|55.87|53.47|55.93|53.53|56|53.6|55.87|53.47|0
1760070300000|2025-10-10 04:25:00|55.94|53.54|55.88|53.48|55.94|53.54|55.86|53.46|0
1760070600000|2025-10-10 04:30:00|55.87|53.47|55.88|53.48|55.9|53.5|55.84|53.44|0
1760070900000|2025-10-10 04:35:00|55.87|53.47|55.86|53.46|55.91|53.51|55.85|53.45|0
1760071200000|2025-10-10 04:40:00|55.85|53.45|55.91|53.51|55.93|53.53|55.84|53.44|0
1760071500000|2025-10-10 04:45:00|55.92|53.52|55.93|53.53|55.95|53.55|55.85|53.45|0
1760071800000|2025-10-10 04:50:00|55.92|53.52|56.03|53.63|56.06|53.66|55.91|53.51|0
1760072100000|2025-10-10 04:55:00|56.02|53.62|56.19|53.79|56.22|53.82|55.96|53.56|0
1760072400000|2025-10-10 05:00:00|56.18|53.78|56.06|53.66|56.19|53.79|55.99|53.59|0
1760072700000|2025-10-10 05:05:00|56.08|53.68|56.12|53.72|56.13|53.73|56.04|53.64|0
1760073000000|2025-10-10 05:10:00|56.1|53.7|56.12|53.72|56.13|53.73|56.08|53.68|0
1760073300000|2025-10-10 05:15:00|56.1|53.7|56.11|53.71|56.18|53.78|56.05|53.65|0
1760073600000|2025-10-10 05:20:00|56.09|53.69|55.98|53.58|56.13|53.73|55.92|53.52|0
1760073900000|2025-10-10 05:25:00|55.97|53.57|55.94|53.54|56|53.6|55.92|53.52|0
1760074200000|2025-10-10 05:30:00|55.96|53.56|55.97|53.57|55.99|53.59|55.91|53.51|0
1760074500000|2025-10-10 05:35:00|55.98|53.58|55.91|53.51|55.98|53.58|55.85|53.45|0
1760074800000|2025-10-10 05:40:00|55.89|53.49|55.82|53.42|55.93|53.53|55.82|53.42|0
1760075100000|2025-10-10 05:45:00|55.81|53.41|55.81|53.41|55.9|53.5|55.79|53.39|0
1760075400000|2025-10-10 05:50:00|55.79|53.39|55.86|53.46|55.88|53.48|55.78|53.38|0
1760075700000|2025-10-10 05:55:00|55.85|53.45|55.78|53.38|55.85|53.45|55.72|53.32|0
1760076000000|2025-10-10 06:00:00|55.8|53.4|55.56|53.16|55.81|53.41|55.51|53.11|0
1760076300000|2025-10-10 06:05:00|55.57|53.17|55.48|53.08|55.58|53.18|55.48|53.08|0
1760076600000|2025-10-10 06:10:00|55.47|53.07|55.51|53.11|55.52|53.12|55.44|53.04|0
1760076900000|2025-10-10 06:15:00|55.5|53.1|55.51|53.11|55.56|53.16|55.47|53.07|0
1760077200000|2025-10-10 06:20:00|55.49|53.09|55.59|53.19|55.62|53.22|55.45|53.05|0
1760077500000|2025-10-10 06:25:00|55.61|53.21|55.62|53.22|55.64|53.24|55.55|53.15|0
1760077800000|2025-10-10 06:30:00|55.61|53.21|55.59|53.19|55.66|53.26|55.53|53.13|0
1760078100000|2025-10-10 06:35:00|55.62|53.22|56.03|53.63|56.29|53.89|55.59|53.19|0
1760078400000|2025-10-10 06:40:00|56.02|53.62|55.87|53.47|56.09|53.69|55.74|53.34|0
1760078700000|2025-10-10 06:45:00|55.85|53.45|56.28|53.88|56.31|53.91|55.76|53.36|0
1760079000000|2025-10-10 06:50:00|56.26|53.86|56.26|53.86|56.38|53.98|56.21|53.81|0
1760079300000|2025-10-10 06:55:00|56.27|53.87|56.27|53.87|56.35|53.95|56.23|53.83|0
1760079600000|2025-10-10 07:00:00|56.25|53.85|56.01|53.61|56.25|53.85|55.95|53.55|0
1760079900000|2025-10-10 07:05:00|55.99|53.59|56.08|53.68|56.17|53.77|55.91|53.51|0
1760080200000|2025-10-10 07:10:00|56.1|53.7|56.09|53.69|56.16|53.76|56.02|53.62|0
1760080500000|2025-10-10 07:15:00|56.1|53.7|56.02|53.62|56.12|53.72|55.97|53.57|0
1760080800000|2025-10-10 07:20:00|56.04|53.64|56.09|53.69|56.21|53.81|55.95|53.55|0
1760081100000|2025-10-10 07:25:00|56.12|53.72|55.89|53.49|56.15|53.75|55.88|53.48|0
1760081400000|2025-10-10 07:30:00|55.88|53.48|56.07|53.67|56.09|53.69|55.86|53.46|0
1760081700000|2025-10-10 07:35:00|56.05|53.65|56.01|53.61|56.18|53.78|55.99|53.59|0
1760082000000|2025-10-10 07:40:00|56|53.6|56.04|53.64|56.07|53.67|55.97|53.57|0
1760082300000|2025-10-10 07:45:00|56.06|53.66|56.05|53.65|56.08|53.68|55.96|53.56|0
1760082600000|2025-10-10 07:50:00|56.07|53.67|56.13|53.73|56.24|53.84|56.01|53.61|0
1760082900000|2025-10-10 07:55:00|56.14|53.74|56.06|53.66|56.22|53.82|56.03|53.63|0
1760083200000|2025-10-10 08:00:00|56.09|53.69|55.89|53.49|56.09|53.69|55.79|53.39|0
1760083500000|2025-10-10 08:05:00|55.91|53.51|55.8|53.4|56.02|53.62|55.74|53.34|0
1760083800000|2025-10-10 08:10:00|55.81|53.41|55.72|53.32|55.86|53.46|55.69|53.29|0
1760084100000|2025-10-10 08:15:00|55.78|53.38|55.79|53.39|55.81|53.41|55.7|53.3|0
1760084400000|2025-10-10 08:20:00|55.77|53.37|55.9|53.5|55.91|53.51|55.75|53.35|0
1760084700000|2025-10-10 08:25:00|55.91|53.51|55.79|53.39|55.92|53.52|55.75|53.35|0
1760085000000|2025-10-10 08:30:00|55.77|53.37|55.83|53.43|55.95|53.55|55.77|53.37|0
1760085300000|2025-10-10 08:35:00|55.82|53.42|55.85|53.45|55.88|53.48|55.79|53.39|0
1760085600000|2025-10-10 08:40:00|55.86|53.46|55.83|53.43|55.86|53.46|55.79|53.39|0
1760085900000|2025-10-10 08:45:00|55.81|53.41|55.67|53.27|55.86|53.46|55.64|53.24|0
1760086200000|2025-10-10 08:50:00|55.66|53.26|55.79|53.39|55.81|53.41|55.66|53.26|0
1760086500000|2025-10-10 08:55:00|55.77|53.37|55.88|53.48|55.9|53.5|55.75|53.35|0
1760086800000|2025-10-10 09:00:00|55.87|53.47|56.25|53.85|56.61|54.21|55.87|53.47|0
1760087100000|2025-10-10 09:05:00|56.24|53.84|56.18|53.78|56.3|53.9|56.17|53.77|0
1760087400000|2025-10-10 09:10:00|56.2|53.8|56.36|53.96|56.42|54.02|56.14|53.74|0
1760087700000|2025-10-10 09:15:00|56.37|53.97|56.43|54.03|56.45|54.05|56.3|53.9|0
1760088000000|2025-10-10 09:20:00|56.47|54.07|56.41|54.01|56.5|54.1|56.33|53.93|0
1760088300000|2025-10-10 09:25:00|56.42|54.02|56.48|54.08|56.51|54.11|56.36|53.96|0
1760088600000|2025-10-10 09:30:00|56.5|54.1|56.53|54.13|56.6|54.2|56.48|54.08|0
1760088900000|2025-10-10 09:35:00|56.52|54.12|56.68|54.28|56.72|54.32|56.52|54.12|0
1760089200000|2025-10-10 09:40:00|56.67|54.27|56.81|54.41|56.81|54.41|56.65|54.25|0
1760089500000|2025-10-10 09:45:00|56.79|54.39|57.06|54.66|57.07|54.67|56.67|54.27|0
1760089800000|2025-10-10 09:50:00|57.04|54.64|57.21|54.81|57.24|54.84|56.99|54.59|0
1760090100000|2025-10-10 09:55:00|57.2|54.8|57.29|54.89|57.33|54.93|57.11|54.71|0
1760090400000|2025-10-10 10:00:00|57.31|54.91|57.2|54.8|57.38|54.98|57.14|54.74|0
1760090700000|2025-10-10 10:05:00|57.18|54.78|56.95|54.55|57.19|54.79|56.88|54.48|0
1760091000000|2025-10-10 10:10:00|56.97|54.57|56.87|54.47|56.97|54.57|56.81|54.41|0
1760091300000|2025-10-10 10:15:00|56.85|54.45|56.71|54.31|56.96|54.56|56.71|54.31|0
1760091600000|2025-10-10 10:20:00|56.76|54.36|56.78|54.38|56.81|54.41|56.72|54.32|0
1760091900000|2025-10-10 10:25:00|56.76|54.36|56.83|54.43|56.9|54.5|56.76|54.36|0
1760092200000|2025-10-10 10:30:00|56.85|54.45|56.8|54.4|56.89|54.49|56.79|54.39|0
1760092500000|2025-10-10 10:35:00|56.81|54.41|56.97|54.57|57.05|54.65|56.81|54.41|0
1760092800000|2025-10-10 10:40:00|56.95|54.55|56.64|54.24|56.97|54.57|56.64|54.24|0
1760093100000|2025-10-10 10:45:00|56.66|54.26|56.85|54.45|56.91|54.51|56.62|54.22|0
1760093400000|2025-10-10 10:50:00|56.82|54.42|56.75|54.35|56.84|54.44|56.7|54.3|0
1760093700000|2025-10-10 10:55:00|56.76|54.36|56.53|54.13|56.78|54.38|56.5|54.1|0
1760094000000|2025-10-10 11:00:00|56.52|54.12|56.41|54.01|56.54|54.14|56.38|53.98|0
1760094300000|2025-10-10 11:05:00|56.4|54|56.48|54.08|56.57|54.17|56.4|54|0
1760094600000|2025-10-10 11:10:00|56.49|54.09|56.28|53.88|56.51|54.11|56.24|53.84|0
1760094900000|2025-10-10 11:15:00|56.27|53.87|56.31|53.91|56.35|53.95|56.24|53.84|0
1760095200000|2025-10-10 11:20:00|56.3|53.9|56.32|53.92|56.35|53.95|56.25|53.85|0
1760095500000|2025-10-10 11:25:00|56.35|53.95|56.31|53.91|56.38|53.98|56.29|53.89|0
1760095800000|2025-10-10 11:30:00|56.3|53.9|56.25|53.85|56.32|53.92|56.2|53.8|0
1760096100000|2025-10-10 11:35:00|56.24|53.84|56.35|53.95|56.35|53.95|56.12|53.72|0
1760096400000|2025-10-10 11:40:00|56.33|53.93|56.29|53.89|56.35|53.95|56.19|53.79|0
1760096700000|2025-10-10 11:45:00|56.27|53.87|56.2|53.8|56.31|53.91|56.2|53.8|0
1760097000000|2025-10-10 11:50:00|56.22|53.82|56.17|53.77|56.22|53.82|56.12|53.72|0
1760097300000|2025-10-10 11:55:00|56.15|53.75|56.13|53.73|56.2|53.8|56.1|53.7|0
1760097600000|2025-10-10 12:00:00|56.15|53.75|56.1|53.7|56.16|53.76|55.79|53.39|0
1760097900000|2025-10-10 12:05:00|56.12|53.72|56.02|53.62|56.13|53.73|55.96|53.56|0
1760098200000|2025-10-10 12:10:00|56.03|53.63|55.99|53.59|56.05|53.65|55.97|53.57|0
1760098500000|2025-10-10 12:15:00|56.01|53.61|56.02|53.62|56.06|53.66|55.98|53.58|0
1760098800000|2025-10-10 12:20:00|56|53.6|56.08|53.68|56.12|53.72|55.98|53.58|0
1760099100000|2025-10-10 12:25:00|56.06|53.66|56.12|53.72|56.18|53.78|56.06|53.66|0
1760099400000|2025-10-10 12:30:00|56.13|53.73|56.12|53.72|56.16|53.76|56.09|53.69|0
1760099700000|2025-10-10 12:35:00|56.1|53.7|56.23|53.83|56.29|53.89|56.1|53.7|0
1760100000000|2025-10-10 12:40:00|56.28|53.88|56.51|54.11|56.57|54.17|56.16|53.76|0
1760100300000|2025-10-10 12:45:00|56.5|54.1|56.53|54.13|56.65|54.25|56.44|54.04|0
1760100600000|2025-10-10 12:50:00|56.55|54.15|56.5|54.1|56.62|54.22|56.45|54.05|0
1760100900000|2025-10-10 12:55:00|56.48|54.08|56.43|54.03|56.56|54.16|56.43|54.03|0
1760101200000|2025-10-10 13:00:00|56.45|54.05|56.36|53.96|56.47|54.07|56.32|53.92|0
1760101500000|2025-10-10 13:05:00|56.37|53.97|56.36|53.96|56.43|54.03|56.34|53.94|0
1760101800000|2025-10-10 13:10:00|56.35|53.95|56.37|53.97|56.44|54.04|56.35|53.95|0
1760102100000|2025-10-10 13:15:00|56.38|53.98|56.4|54|56.44|54.04|56.29|53.89|0
1760102400000|2025-10-10 13:20:00|56.37|53.97|56.36|53.96|56.4|54|56.32|53.92|0
1760102700000|2025-10-10 13:25:00|56.33|53.93|56.3|53.9|56.33|53.93|56.29|53.89|0
1760103000000|2025-10-10 13:30:00|56.36|53.96|56.17|53.77|56.43|54.03|55.97|53.57|0
1760103300000|2025-10-10 13:35:00|56.13|53.73|55.87|53.47|56.21|53.81|55.64|53.24|0
1760103600000|2025-10-10 13:40:00|55.86|53.46|55.88|53.48|56.11|53.71|55.84|53.44|0
1760103900000|2025-10-10 13:45:00|55.89|53.49|56.23|53.83|56.32|53.92|55.67|53.27|0
1760104200000|2025-10-10 13:50:00|56.27|53.87|56.49|54.09|56.59|54.19|56.2|53.8|0
1760104500000|2025-10-10 13:55:00|56.51|54.11|56.16|53.76|56.55|54.15|56.1|53.7|0
1760104800000|2025-10-10 14:00:00|56.15|53.75|56.43|54.03|56.72|54.32|55.95|53.55|0
1760105100000|2025-10-10 14:05:00|56.45|54.05|56.23|53.83|56.69|54.29|56.15|53.75|0
1760105400000|2025-10-10 14:10:00|56.22|53.82|56.45|54.05|56.51|54.11|56.11|53.71|0
1760105700000|2025-10-10 14:15:00|56.47|54.07|56.64|54.24|56.97|54.57|56.46|54.06|0
1760106000000|2025-10-10 14:20:00|56.65|54.25|56.42|54.02|56.67|54.27|56.32|53.92|0
1760106300000|2025-10-10 14:25:00|56.43|54.03|56.4|54|56.49|54.09|56|53.6|0
1760106600000|2025-10-10 14:30:00|56.38|53.98|56.3|53.9|56.49|54.09|56.17|53.77|0
1760106900000|2025-10-10 14:35:00|56.34|53.94|56.43|54.03|56.55|54.15|56.24|53.84|0
1760107200000|2025-10-10 14:40:00|56.41|54.01|56.39|53.99|56.8|54.4|56.37|53.97|0
1760107500000|2025-10-10 14:45:00|56.37|53.97|55.99|53.59|56.4|54|55.95|53.55|0
1760107800000|2025-10-10 14:50:00|55.97|53.57|56.06|53.66|56.19|53.79|55.96|53.56|0
1760108100000|2025-10-10 14:55:00|56|53.6|59.62|56.02|64.4|60.8|55.92|53.52|0
1760108400000|2025-10-10 15:00:00|59.38|55.78|62.98|59.38|64.45|60.85|59.38|55.78|0
1760108700000|2025-10-10 15:05:00|62.73|59.13|63.11|59.51|64.43|60.83|61.16|57.56|0
1760109000000|2025-10-10 15:10:00|63.14|59.54|61|57.4|63.15|59.55|60.71|57.11|0
1760109300000|2025-10-10 15:15:00|61.02|57.42|63.69|60.09|64|60.4|60.95|57.35|0
1760109600000|2025-10-10 15:20:00|63.7|60.1|67.93|63.85|67.93|63.85|63.36|59.76|0
1760109900000|2025-10-10 15:25:00|68.05|63.97|68.02|63.94|68.72|64.64|67.02|62.94|0
1760110200000|2025-10-10 15:30:00|68.06|63.98|71.68|67.6|72.51|68.43|68.06|63.98|0
1760110500000|2025-10-10 15:35:00|71.92|67.84|71.33|67.25|72.03|67.95|70.05|65.97|0
1760110800000|2025-10-10 15:40:00|71.53|67.45|67.86|63.78|72.72|68.64|67.86|63.78|0
1760111100000|2025-10-10 15:45:00|67.72|63.64|68.03|63.95|68.6|64.52|66.73|62.65|0
1760111400000|2025-10-10 15:50:00|67.96|63.88|67.43|63.35|68.02|63.94|66.33|62.25|0
1760111700000|2025-10-10 15:55:00|67.45|63.37|68.73|64.65|69.97|65.89|67.45|63.37|0
1760112000000|2025-10-10 16:00:00|68.83|64.75|69.63|65.55|70.02|65.94|68.54|64.46|0
1760112300000|2025-10-10 16:05:00|69.72|65.64|68.82|64.74|69.78|65.7|68.46|64.38|0
1760112600000|2025-10-10 16:10:00|68.79|64.71|67.91|63.83|69.67|65.59|67.8|63.72|0
1760112900000|2025-10-10 16:15:00|67.89|63.81|68.86|64.78|69.7|65.62|67.65|63.57|0
1760113200000|2025-10-10 16:20:00|68.96|64.88|67.92|63.84|69.71|65.63|67.32|63.24|0
1760113500000|2025-10-10 16:25:00|67.94|63.86|68.76|64.68|68.8|64.72|67.94|63.86|0
1760113800000|2025-10-10 16:30:00|68.7|64.62|68.6|64.52|68.77|64.69|67.35|63.27|0
1760114100000|2025-10-10 16:35:00|68.64|64.56|68.71|64.63|69.12|65.04|67.99|63.91|0
1760114400000|2025-10-10 16:40:00|68.69|64.61|70.02|65.94|70.11|66.03|68.44|64.36|0
1760114700000|2025-10-10 16:45:00|70.03|65.95|70.96|66.88|71.03|66.95|69.61|65.53|0
1760115000000|2025-10-10 16:50:00|70.94|66.86|71.59|67.51|71.98|67.9|70.9|66.82|0
1760115300000|2025-10-10 16:55:00|71.61|67.53|71.59|67.51|71.93|67.85|71.09|67.01|0
1760115600000|2025-10-10 17:00:00|71.77|67.69|73.02|68.94|73.13|69.05|71.26|67.18|0
1760115900000|2025-10-10 17:05:00|73.01|68.93|73.36|69.28|73.54|69.46|72.84|68.76|0
1760116200000|2025-10-10 17:10:00|73.41|69.33|73.23|69.15|74.66|70.58|72.03|67.95|0
1760116500000|2025-10-10 17:15:00|73.17|69.09|71.66|67.58|73.34|69.26|71.24|67.16|0
1760116800000|2025-10-10 17:20:00|71.68|67.6|71.1|67.02|72.23|68.15|70.54|66.46|0
1760117100000|2025-10-10 17:25:00|70.96|66.88|70.35|66.27|71.26|67.18|70.06|65.98|0
1760117400000|2025-10-10 17:30:00|70.14|66.06|69.38|65.3|70.51|66.43|69.33|65.25|0
1760117700000|2025-10-10 17:35:00|69.32|65.24|69.53|65.45|69.69|65.61|68.67|64.59|0
1760118000000|2025-10-10 17:40:00|69.58|65.5|70.02|65.94|70.04|65.96|68.95|64.87|0
1760118300000|2025-10-10 17:45:00|70.06|65.98|70.14|66.54|71.4|67.32|69.85|65.77|0
1760118600000|2025-10-10 17:50:00|70.16|66.56|71.41|67.81|71.44|67.84|70.09|66.49|0
1760118900000|2025-10-10 17:55:00|71.44|67.84|70.49|66.89|71.69|68.09|70.49|66.89|0
1760119200000|2025-10-10 18:00:00|70.45|66.85|71.25|67.65|71.52|67.92|70.41|66.81|0
1760119500000|2025-10-10 18:05:00|71.02|67.42|71.06|67.46|71.48|67.88|70.56|66.96|0
1760119800000|2025-10-10 18:10:00|71.02|67.42|70.15|66.55|71.24|67.64|70.09|66.49|0
1760120100000|2025-10-10 18:15:00|69.89|66.29|70.35|66.75|70.68|67.08|69.51|65.91|0
1760120400000|2025-10-10 18:20:00|70.3|66.7|69.26|65.66|70.3|66.7|69.09|65.49|0
1760120700000|2025-10-10 18:25:00|69.39|65.79|70.08|66.48|70.13|66.53|69.05|65.45|0
1760121000000|2025-10-10 18:30:00|70.09|66.49|70.61|67.01|70.61|67.01|69.83|66.23|0
1760121300000|2025-10-10 18:35:00|70.67|67.07|70.85|67.25|71.6|68|70.54|66.94|0
1760121600000|2025-10-10 18:40:00|70.87|67.27|71.89|68.29|71.89|68.29|70.77|67.17|0
1760121900000|2025-10-10 18:45:00|71.84|68.24|72.12|68.52|72.54|68.94|71.22|67.62|0
1760122200000|2025-10-10 18:50:00|72.2|68.6|73.36|69.76|73.39|69.79|72.16|68.56|0
1760122500000|2025-10-10 18:55:00|73.34|69.74|72.98|69.38|73.4|69.8|72.45|68.85|0
1760122800000|2025-10-10 19:00:00|72.96|69.36|72.43|68.83|73|69.4|71.57|67.97|0
1760123100000|2025-10-10 19:05:00|72.41|68.81|72.53|68.93|72.77|69.17|71.79|68.19|0
1760123400000|2025-10-10 19:10:00|72.46|68.86|73.52|69.92|73.7|70.1|72.41|68.81|0
1760123700000|2025-10-10 19:15:00|73.4|69.8|72.7|69.1|73.69|70.09|72.7|69.1|0
1760124000000|2025-10-10 19:20:00|72.66|69.06|73.72|70.12|73.84|70.24|72.49|68.89|0
1760124300000|2025-10-10 19:25:00|73.64|70.04|74.28|70.68|74.73|71.13|73.37|69.77|0
1760124600000|2025-10-10 19:30:00|74.2|70.6|74.73|71.13|74.88|71.28|73.68|70.08|0
1760124900000|2025-10-10 19:35:00|74.79|71.19|76.29|72.69|76.53|72.93|74.79|71.19|0
1760125200000|2025-10-10 19:40:00|76.27|72.67|73.62|70.02|76.29|72.69|73.6|70|0
1760125500000|2025-10-10 19:45:00|73.6|70|73.01|69.41|73.6|70|72.3|68.7|0
1760125800000|2025-10-10 19:50:00|73.03|69.43|75.43|71.83|75.46|71.86|73.03|69.43|0
1760126100000|2025-10-10 19:55:00|75.52|71.92|75.94|72.34|76.52|72.92|75.52|71.92|0
1760126400000|2025-10-10 20:00:00|75.96|72.36|74.97|71.37|76.27|72.67|74.97|71.37|0
1760126700000|2025-10-10 20:05:00|74.94|71.34|75.15|71.55|75.53|71.93|74.52|70.92|0
1760127000000|2025-10-10 20:10:00|75.11|71.51|74.37|70.77|75.12|71.52|74.33|70.73|0
1760314800000|2025-10-13 00:20:00|66.39|63.03|67.53|63.21|68.21|63.89|66.34|62.62|0
1760315100000|2025-10-13 00:25:00|67.5|63.18|67.35|63.03|67.59|63.27|67.25|62.93|0
1760315400000|2025-10-13 00:30:00|67.34|63.02|67.39|63.07|67.67|63.35|67.34|63.02|0
1760315700000|2025-10-13 00:35:00|67.4|63.08|66.77|62.45|67.49|63.17|66.47|62.15|0
1760316000000|2025-10-13 00:40:00|66.79|62.47|66.43|62.11|66.93|62.61|66.24|61.92|0
1760316300000|2025-10-13 00:45:00|66.45|62.13|66.55|62.23|66.63|62.31|66.27|61.95|0
1760316600000|2025-10-13 00:50:00|66.56|62.24|66.34|62.02|66.59|62.27|66.19|61.87|0
1760316900000|2025-10-13 00:55:00|66.33|62.01|66.2|61.88|66.51|62.19|66.09|61.77|0
1760317200000|2025-10-13 01:00:00|66.18|61.86|66.09|61.77|66.34|62.02|65.95|61.63|0
1760317500000|2025-10-13 01:05:00|66.11|61.79|66.29|61.97|66.42|62.1|65.88|61.56|0
1760317800000|2025-10-13 01:10:00|66.27|61.95|66.57|62.25|66.71|62.39|66.26|61.94|0
1760318100000|2025-10-13 01:15:00|66.56|62.24|66.34|62.02|66.63|62.31|66.34|62.02|0
1760318400000|2025-10-13 01:20:00|66.33|62.01|66.14|61.82|66.36|62.04|65.93|61.61|0
1760318700000|2025-10-13 01:25:00|66.15|61.83|66.03|61.71|66.19|61.87|66.01|61.69|0
1760319000000|2025-10-13 01:30:00|66.01|61.69|65.81|61.49|66.21|61.89|65.73|61.41|0
1760319300000|2025-10-13 01:35:00|65.82|61.5|66.17|62.33|66.48|62.39|65.79|61.47|0
1760319600000|2025-10-13 01:40:00|66.15|62.31|65.75|61.91|66.21|62.37|65.71|61.87|0
1760319900000|2025-10-13 01:45:00|65.74|61.9|65.59|61.75|65.74|61.9|65.53|61.69|0
1760320200000|2025-10-13 01:50:00|65.57|61.73|65.28|61.44|66.12|62.28|65.27|61.43|0
1760320500000|2025-10-13 01:55:00|65.26|61.42|65.27|61.43|65.34|61.5|65.18|61.34|0
1760320800000|2025-10-13 02:00:00|65.23|61.39|65.49|61.65|65.51|61.67|65.16|61.32|0
1760321100000|2025-10-13 02:05:00|65.47|61.63|65.2|61.36|65.55|61.71|65.16|61.32|0
1760321400000|2025-10-13 02:10:00|65.17|61.33|65.56|61.72|65.6|61.76|65.15|61.31|0
1760321700000|2025-10-13 02:15:00|65.54|61.7|65.54|61.7|65.62|61.78|65.42|61.58|0
1760322000000|2025-10-13 02:20:00|65.52|61.68|65.46|61.62|65.64|61.8|65.45|61.61|0
1760322300000|2025-10-13 02:25:00|65.48|61.64|65.42|61.58|65.5|61.66|65.36|61.52|0
1760322600000|2025-10-13 02:30:00|65.37|61.53|65.23|61.39|65.47|61.63|65.2|61.36|0
1760322900000|2025-10-13 02:35:00|65.22|61.38|65.18|61.34|65.36|61.52|65.1|61.26|0
1760323200000|2025-10-13 02:40:00|65.2|61.36|65.55|61.71|65.56|61.72|65.18|61.34|0
1760323500000|2025-10-13 02:45:00|65.57|61.73|65.22|61.38|65.57|61.73|65.18|61.34|0
1760323800000|2025-10-13 02:50:00|65.24|61.4|65.53|61.69|65.53|61.69|65.24|61.4|0
1760324100000|2025-10-13 02:55:00|65.58|61.74|65.87|62.03|65.89|62.05|65.52|61.68|0
1760324400000|2025-10-13 03:00:00|65.85|62.01|65.63|62.27|66.13|62.4|65.41|61.92|0
1760324700000|2025-10-13 03:05:00|65.61|62.25|65.04|61.68|65.63|62.27|65.04|61.68|0
1760325000000|2025-10-13 03:10:00|65.06|61.7|64.59|62.19|65.09|62.3|64.56|61.63|0
1760325300000|2025-10-13 03:15:00|64.6|62.2|64.73|62.33|64.75|62.35|64.57|62.17|0
1760325600000|2025-10-13 03:20:00|64.75|62.35|64.84|62.44|64.91|62.51|64.71|62.31|0
1760325900000|2025-10-13 03:25:00|64.86|62.46|64.89|62.49|64.96|62.56|64.73|62.33|0
1760326200000|2025-10-13 03:30:00|64.9|62.5|65.27|62.87|65.32|62.92|64.89|62.49|0
1760326500000|2025-10-13 03:35:00|65.26|62.86|65.21|62.81|65.34|62.94|65.03|62.63|0
1760326800000|2025-10-13 03:40:00|65.18|62.78|65.38|62.98|65.42|63.02|65.16|62.76|0
1760327100000|2025-10-13 03:45:00|65.39|62.99|65.73|63.33|65.73|63.33|65.3|62.9|0
1760327400000|2025-10-13 03:50:00|65.71|63.31|65.84|63.44|65.98|63.58|65.61|63.21|0
1760327700000|2025-10-13 03:55:00|65.86|63.46|66.02|63.62|66.17|63.77|65.8|63.4|0
1760328000000|2025-10-13 04:00:00|65.98|63.58|65.77|63.37|65.98|63.58|65.57|63.17|0
1760328300000|2025-10-13 04:05:00|65.78|63.38|65.69|63.29|65.92|63.52|65.56|63.16|0
1760328600000|2025-10-13 04:10:00|65.7|63.3|65.54|63.14|65.76|63.36|65.5|63.1|0
1760328900000|2025-10-13 04:15:00|65.53|63.13|65.47|63.07|65.56|63.16|65.38|62.98|0
1760329200000|2025-10-13 04:20:00|65.45|63.05|65.62|63.22|65.74|63.34|65.41|63.01|0
1760329500000|2025-10-13 04:25:00|65.64|63.24|65.35|62.95|65.64|63.24|65.29|62.89|0
1760329800000|2025-10-13 04:30:00|65.37|62.97|65.3|62.9|65.43|63.03|65.23|62.83|0
1760330100000|2025-10-13 04:35:00|65.34|62.94|65.39|62.99|65.4|63|65.24|62.84|0
1760330400000|2025-10-13 04:40:00|65.38|62.98|65.37|62.97|65.41|63.01|65.27|62.87|0
1760330700000|2025-10-13 04:45:00|65.35|62.95|65.32|62.92|65.39|62.99|65.29|62.89|0
1760331000000|2025-10-13 04:50:00|65.3|62.9|64.97|62.57|65.45|63.05|64.87|62.47|0
1760331300000|2025-10-13 04:55:00|64.95|62.55|65.09|62.69|65.2|62.8|64.95|62.55|0
1760331600000|2025-10-13 05:00:00|65.11|62.71|65.26|62.86|65.4|63|64.98|62.58|0
1760331900000|2025-10-13 05:05:00|65.23|62.83|65.05|62.65|65.29|62.89|65.01|62.61|0
1760332200000|2025-10-13 05:10:00|65.06|62.66|65.14|62.74|65.26|62.86|65.03|62.63|0
1760332500000|2025-10-13 05:15:00|65.13|62.73|65.11|62.71|65.13|62.73|64.91|62.51|0
1760332800000|2025-10-13 05:20:00|65.12|62.72|64.92|62.52|65.14|62.74|64.76|62.36|0
1760333100000|2025-10-13 05:25:00|64.93|62.53|65|62.6|65.06|62.66|64.88|62.48|0
1760333400000|2025-10-13 05:30:00|65.02|62.62|64.9|62.5|65.02|62.62|64.82|62.42|0
1760333700000|2025-10-13 05:35:00|64.89|62.49|64.83|62.43|65.05|62.65|64.83|62.43|0
1760334000000|2025-10-13 05:40:00|64.84|62.44|65.03|62.63|65.06|62.66|64.83|62.43|0
1760334300000|2025-10-13 05:45:00|65.04|62.64|65.14|62.74|65.27|62.87|64.92|62.52|0
1760334600000|2025-10-13 05:50:00|65.1|62.7|64.93|62.53|65.16|62.76|64.83|62.43|0
1760334900000|2025-10-13 05:55:00|64.92|62.52|64.85|62.45|65.03|62.63|64.85|62.45|0
1760335200000|2025-10-13 06:00:00|64.87|62.47|64.89|62.49|64.98|62.58|64.78|62.38|0
1760335500000|2025-10-13 06:05:00|64.88|62.48|65.27|62.87|65.33|62.93|64.56|62.16|0
1760335800000|2025-10-13 06:10:00|65.24|62.84|65.58|63.18|66|63.6|64.92|62.52|0
1760336100000|2025-10-13 06:15:00|65.51|63.11|65.56|63.16|65.8|63.4|65.44|63.04|0
1760336400000|2025-10-13 06:20:00|65.58|63.18|65.53|63.13|65.62|63.22|65.34|62.94|0
1760336700000|2025-10-13 06:25:00|65.51|63.11|65.26|62.86|65.56|63.16|65.13|62.73|0
1760337000000|2025-10-13 06:30:00|65.11|62.71|64.65|62.25|65.15|62.75|64.63|62.23|0
1760337300000|2025-10-13 06:35:00|64.69|62.29|64.76|62.36|64.85|62.45|64.68|62.28|0
1760337600000|2025-10-13 06:40:00|64.75|62.35|64.72|62.32|64.78|62.38|64.65|62.25|0
1760337900000|2025-10-13 06:45:00|64.74|62.34|64.63|62.23|64.95|62.55|64.58|62.18|0
1760338200000|2025-10-13 06:50:00|64.62|62.22|64.45|62.05|64.62|62.22|64.39|61.99|0
1760338500000|2025-10-13 06:55:00|64.43|62.03|64.04|61.64|64.47|62.07|63.9|61.5|0
1760338800000|2025-10-13 07:00:00|64.03|61.63|64.42|62.02|64.6|62.2|63.63|61.23|0
1760339100000|2025-10-13 07:05:00|64.44|62.04|63.76|61.36|64.48|62.08|63.6|61.2|0
1760339400000|2025-10-13 07:10:00|63.73|61.33|63.33|60.93|63.74|61.34|63.25|60.85|0
1760339700000|2025-10-13 07:15:00|63.35|60.95|63.29|60.89|63.37|60.97|63.16|60.76|0
1760340000000|2025-10-13 07:20:00|63.31|60.91|62.74|60.34|63.48|61.08|62.7|60.3|0
1760340300000|2025-10-13 07:25:00|62.76|60.36|62.51|60.11|62.95|60.55|62.44|60.04|0
1760340600000|2025-10-13 07:30:00|62.57|60.17|62.66|60.26|62.73|60.33|62.4|60|0
1760340900000|2025-10-13 07:35:00|62.64|60.24|62.88|60.48|62.98|60.58|62.58|60.18|0
1760341200000|2025-10-13 07:40:00|62.89|60.49|62.87|60.47|62.92|60.52|62.58|60.18|0
1760341500000|2025-10-13 07:45:00|62.91|60.51|63.14|60.74|63.24|60.84|62.91|60.51|0
1760341800000|2025-10-13 07:50:00|63.15|60.75|63.52|61.12|63.54|61.14|63.08|60.68|0
1760342100000|2025-10-13 07:55:00|63.5|61.1|62.95|60.55|63.52|61.12|62.93|60.53|0
1760342400000|2025-10-13 08:00:00|62.97|60.57|62.94|60.54|63.19|60.79|62.89|60.49|0
1760342700000|2025-10-13 08:05:00|62.93|60.53|63.4|61|63.43|61.03|62.93|60.53|0
1760343000000|2025-10-13 08:10:00|63.38|60.98|63.44|61.04|63.53|61.13|63.25|60.85|0
1760343300000|2025-10-13 08:15:00|63.45|61.05|63.46|61.06|63.83|61.43|63.32|60.92|0
1760343600000|2025-10-13 08:20:00|63.45|61.05|63.79|61.39|63.85|61.45|63.26|60.86|0
1760343900000|2025-10-13 08:25:00|63.78|61.38|64.11|61.71|64.11|61.71|63.78|61.38|0
1760344200000|2025-10-13 08:30:00|64.07|61.67|63.51|61.11|64.07|61.67|63.51|61.11|0
1760344500000|2025-10-13 08:35:00|63.52|61.12|64.02|61.62|64.03|61.63|63.49|61.09|0
1760344800000|2025-10-13 08:40:00|64.04|61.64|64.31|61.91|64.32|61.92|63.72|61.32|0
1760345100000|2025-10-13 08:45:00|64.28|61.88|64.02|61.62|64.34|61.94|64|61.6|0
1760345400000|2025-10-13 08:50:00|64.03|61.63|63.8|61.4|64.07|61.67|63.74|61.34|0
1760345700000|2025-10-13 08:55:00|63.76|61.36|63.45|61.05|63.85|61.45|63.41|61.01|0
1760346000000|2025-10-13 09:00:00|63.46|61.06|63.59|61.19|63.79|61.39|63.28|60.88|0
1760346300000|2025-10-13 09:05:00|63.58|61.18|63.85|61.45|63.85|61.45|63.57|61.17|0
1760346600000|2025-10-13 09:10:00|63.87|61.47|63.81|61.41|64.07|61.67|63.7|61.3|0
1760346900000|2025-10-13 09:15:00|63.83|61.43|63.54|61.14|63.9|61.5|63.49|61.09|0
1760347200000|2025-10-13 09:20:00|63.55|61.15|63.89|61.49|63.98|61.58|63.45|61.05|0
1760347500000|2025-10-13 09:25:00|63.87|61.47|63.92|61.52|63.95|61.55|63.66|61.26|0
1760347800000|2025-10-13 09:30:00|63.89|61.49|63.83|61.43|64.09|61.69|63.69|61.29|0
1760348100000|2025-10-13 09:35:00|63.81|61.41|64.15|61.75|64.24|61.84|63.81|61.41|0
1760348400000|2025-10-13 09:40:00|64.13|61.73|64.09|61.69|64.22|61.82|63.98|61.58|0
1760348700000|2025-10-13 09:45:00|64.08|61.68|64.12|61.72|64.26|61.86|64.01|61.61|0
1760349000000|2025-10-13 09:50:00|64.19|61.79|64.17|61.77|64.27|61.87|63.94|61.54|0
1760349300000|2025-10-13 09:55:00|64.15|61.75|64.32|61.92|64.32|61.92|63.92|61.52|0
1760349600000|2025-10-13 10:00:00|64.28|61.88|64.15|61.75|64.41|62.01|63.95|61.55|0
1760349900000|2025-10-13 10:05:00|64.12|61.72|64.17|61.77|64.31|61.91|64.08|61.68|0
1760350200000|2025-10-13 10:10:00|64.21|61.81|64.21|61.81|64.33|61.93|64.19|61.79|0
1760350500000|2025-10-13 10:15:00|64.23|61.83|64.52|62.12|64.83|62.43|64.19|61.79|0
1760350800000|2025-10-13 10:20:00|64.53|62.13|64.63|62.23|64.83|62.43|64.39|61.99|0
1760351100000|2025-10-13 10:25:00|64.64|62.24|64.22|61.82|64.64|62.24|64.17|61.77|0
1760351400000|2025-10-13 10:30:00|64.28|61.88|63.89|61.49|64.3|61.9|63.82|61.42|0
1760351700000|2025-10-13 10:35:00|63.84|61.44|64.28|61.88|64.3|61.9|63.81|61.41|0
1760352000000|2025-10-13 10:40:00|64.3|61.9|64.79|62.39|64.81|62.41|64.16|61.76|0
1760352300000|2025-10-13 10:45:00|64.81|62.41|64.81|62.41|64.96|62.56|64.64|62.24|0
1760352600000|2025-10-13 10:50:00|64.75|62.35|64.79|62.39|65.03|62.63|64.75|62.35|0
1760352900000|2025-10-13 10:55:00|64.78|62.38|64.55|62.15|64.8|62.4|64.26|61.86|0
1760353200000|2025-10-13 11:00:00|64.67|62.27|65.01|62.61|65.31|62.91|64.06|61.66|0
1760353500000|2025-10-13 11:05:00|65.05|62.65|66.19|63.79|66.45|64.05|64.75|62.35|0
1760353800000|2025-10-13 11:10:00|66.17|63.77|66.18|63.78|67.53|65.13|65.86|63.46|0
1760354100000|2025-10-13 11:15:00|66.19|63.79|65.84|63.44|66.19|63.79|65.65|63.25|0
1760354400000|2025-10-13 11:20:00|65.88|63.48|66.23|63.83|66.26|63.86|65.72|63.32|0
1760354700000|2025-10-13 11:25:00|66.21|63.81|66.32|63.92|66.39|63.99|66.1|63.7|0
1760355000000|2025-10-13 11:30:00|66.31|63.91|66.07|63.67|67.14|64.74|65.97|63.57|0
1760355300000|2025-10-13 11:35:00|66.13|63.73|66.46|64.06|66.66|64.26|65.88|63.48|0
1760355600000|2025-10-13 11:40:00|66.49|64.09|65.69|63.29|66.52|64.12|65.64|63.24|0
1760355900000|2025-10-13 11:45:00|65.67|63.27|65.67|63.27|65.87|63.47|65.55|63.15|0
1760356200000|2025-10-13 11:50:00|65.74|63.34|65.7|63.3|66.2|63.8|65.58|63.18|0
1760356500000|2025-10-13 11:55:00|65.68|63.28|65.99|63.59|66.12|63.72|65.68|63.28|0
1760356800000|2025-10-13 12:00:00|65.97|63.57|66.4|64|66.69|64.29|65.97|63.57|0
1760357100000|2025-10-13 12:05:00|66.41|64.01|66.34|63.94|66.67|64.27|66.29|63.89|0
1760357400000|2025-10-13 12:10:00|66.38|63.98|65.82|63.42|66.38|63.98|65.82|63.42|0
1760357700000|2025-10-13 12:15:00|65.84|63.44|65.84|63.44|65.97|63.57|65.59|63.19|0
1760358000000|2025-10-13 12:20:00|65.83|63.43|65.7|63.3|66.13|63.73|65.7|63.3|0
1760358300000|2025-10-13 12:25:00|65.67|63.27|65.83|63.43|65.86|63.46|65.57|63.17|0
1760358600000|2025-10-13 12:30:00|65.87|63.47|65.39|62.99|65.87|63.47|65.34|62.94|0
1760358900000|2025-10-13 12:35:00|65.37|62.97|65.05|62.65|65.44|63.04|65.05|62.65|0
1760359200000|2025-10-13 12:40:00|65.06|62.66|65.33|62.93|65.4|63|65.05|62.65|0
1760359500000|2025-10-13 12:45:00|65.35|62.95|64.92|62.52|65.37|62.97|64.75|62.35|0
1760359800000|2025-10-13 12:50:00|65|62.6|65.25|62.85|65.45|63.05|64.83|62.43|0
1760360100000|2025-10-13 12:55:00|65.3|62.9|65.49|63.09|65.49|63.09|65.23|62.83|0
1760360400000|2025-10-13 13:00:00|65.47|63.07|64.35|61.95|65.47|63.07|64.34|61.94|0
1760360700000|2025-10-13 13:05:00|64.33|61.93|64.59|62.19|64.87|62.47|64.33|61.93|0
1760361000000|2025-10-13 13:10:00|64.58|62.18|64.55|62.15|64.89|62.49|64.48|62.08|0
1760361300000|2025-10-13 13:15:00|64.58|62.18|65.02|62.62|65.04|62.64|64.57|62.17|0
1760361600000|2025-10-13 13:20:00|65|62.6|65.3|62.9|65.38|62.98|64.81|62.41|0
1760361900000|2025-10-13 13:25:00|65.29|62.89|62.88|60.48|65.31|62.91|62.88|60.48|0
1760362200000|2025-10-13 13:30:00|65.59|63.19|65.42|63.02|65.59|63.19|64.38|61.98|0
1760362500000|2025-10-13 13:35:00|65.36|62.96|65.52|63.12|66.32|63.92|65.3|62.9|0
1760362800000|2025-10-13 13:40:00|65.48|63.08|65.26|62.86|66.25|63.85|64.62|62.22|0
1760363100000|2025-10-13 13:45:00|65.24|62.84|65.18|62.78|66.08|63.68|64.99|62.59|0
1760363400000|2025-10-13 13:50:00|65.17|62.77|64.48|62.08|65.46|63.06|64.12|61.72|0
1760363700000|2025-10-13 13:55:00|64.52|62.12|63.31|60.91|64.58|62.18|63.22|60.82|0
1760364000000|2025-10-13 14:00:00|63.37|60.97|62.9|60.5|63.94|61.54|62.81|60.41|0
1760364300000|2025-10-13 14:05:00|62.94|60.54|63.37|60.97|63.61|61.21|62.94|60.54|0
1760364600000|2025-10-13 14:10:00|63.44|61.04|63.91|61.51|64.14|61.74|63.32|60.92|0
1760364900000|2025-10-13 14:15:00|63.85|61.45|63.74|61.34|63.85|61.45|63.26|60.86|0
1760365200000|2025-10-13 14:20:00|63.69|61.29|64.25|61.85|65.3|62.9|63.63|61.23|0
1760365500000|2025-10-13 14:25:00|64.27|61.87|64.91|62.51|65.46|63.06|64.25|61.85|0
1760365800000|2025-10-13 14:30:00|64.89|62.49|64.26|61.86|65.55|63.15|64.23|61.83|0
1760366100000|2025-10-13 14:35:00|64.28|61.88|63.47|61.07|64.28|61.88|63.45|61.05|0
1760366400000|2025-10-13 14:40:00|63.46|61.06|64.24|61.84|64.43|62.03|63.29|60.89|0
1760366700000|2025-10-13 14:45:00|64.31|61.91|64.96|62.56|64.96|62.56|63.98|61.58|0
1760367000000|2025-10-13 14:50:00|64.94|62.54|65.37|62.97|65.64|63.24|64.84|62.44|0
1760367300000|2025-10-13 14:55:00|65.38|62.98|66.26|63.86|66.52|64.12|65.38|62.98|0
1760367600000|2025-10-13 15:00:00|66.22|63.82|66.35|63.95|66.67|64.27|66.01|63.61|0
1760367900000|2025-10-13 15:05:00|66.37|63.97|65.93|63.53|66.77|64.37|65.85|63.45|0
1760368200000|2025-10-13 15:10:00|65.91|63.51|65.3|62.9|65.95|63.55|65.13|62.73|0
1760368500000|2025-10-13 15:15:00|65.28|62.88|64.49|62.09|65.34|62.94|64.49|62.09|0
1760368800000|2025-10-13 15:20:00|64.47|62.07|64.33|61.93|64.47|62.07|63.89|61.49|0
1760369100000|2025-10-13 15:25:00|64.28|61.88|64.2|61.8|64.45|62.05|64|61.6|0
1760369400000|2025-10-13 15:30:00|64.22|61.82|63.89|61.49|64.22|61.82|63.7|61.3|0
1760369700000|2025-10-13 15:35:00|63.86|61.46|64.15|61.75|64.15|61.75|63.71|61.31|0
1760370000000|2025-10-13 15:40:00|64.13|61.73|64.54|62.14|64.67|62.27|64.13|61.73|0
1760370300000|2025-10-13 15:45:00|64.55|62.15|64.23|61.83|64.7|62.3|64.18|61.78|0
1760370600000|2025-10-13 15:50:00|64.2|61.8|64.11|61.71|64.42|62.02|64.05|61.65|0
1760370900000|2025-10-13 15:55:00|64.13|61.73|63.89|61.49|64.22|61.82|63.76|61.36|0
1760371200000|2025-10-13 16:00:00|63.87|61.47|63.94|61.54|64.2|61.8|63.83|61.43|0
1760371500000|2025-10-13 16:05:00|63.92|61.52|63.81|61.41|64.24|61.84|63.74|61.34|0
1760371800000|2025-10-13 16:10:00|63.83|61.43|63.65|61.25|63.99|61.59|63.6|61.2|0
1760372100000|2025-10-13 16:15:00|63.63|61.23|63.26|60.86|63.63|61.23|63.21|60.81|0
1760372400000|2025-10-13 16:20:00|63.28|60.88|63.55|61.15|64.16|61.76|63.13|60.73|0
1760372700000|2025-10-13 16:25:00|63.5|61.1|63.32|60.92|63.67|61.27|63.13|60.73|0
1760373000000|2025-10-13 16:30:00|63.29|60.89|63.03|60.63|63.43|61.03|63.03|60.63|0
1760373300000|2025-10-13 16:35:00|63.01|60.61|63.39|60.99|63.39|60.99|62.99|60.59|0
1760373600000|2025-10-13 16:40:00|63.41|61.01|63.39|60.99|63.64|61.24|63.3|60.9|0
1760373900000|2025-10-13 16:45:00|63.41|61.01|62.89|60.49|63.58|61.18|62.89|60.49|0
1760374200000|2025-10-13 16:50:00|62.91|60.51|62.92|60.52|63.06|60.66|62.81|60.41|0
1760374500000|2025-10-13 16:55:00|62.9|60.5|62.52|60.12|62.97|60.57|62.45|60.05|0
1760374800000|2025-10-13 17:00:00|62.5|60.1|62.26|59.86|62.6|60.2|62.24|59.84|0
1760375100000|2025-10-13 17:05:00|62.28|59.88|62.46|60.06|62.49|60.09|62.24|59.84|0
1760375400000|2025-10-13 17:10:00|62.45|60.05|63.29|60.89|63.3|60.9|62.43|60.03|0
1760375700000|2025-10-13 17:15:00|63.32|60.92|63.55|61.15|63.73|61.33|63.16|60.76|0
1760376000000|2025-10-13 17:20:00|63.59|61.19|63.28|60.88|63.67|61.27|62.99|60.59|0
1760376300000|2025-10-13 17:25:00|63.34|60.94|63.64|61.24|63.71|61.31|63.25|60.85|0
1760376600000|2025-10-13 17:30:00|63.6|61.2|63.65|61.25|63.71|61.31|63.45|61.05|0
1760376900000|2025-10-13 17:35:00|63.67|61.27|63.76|61.36|63.85|61.45|63.57|61.17|0
1760377200000|2025-10-13 17:40:00|63.74|61.34|64.01|61.61|64.5|62.1|63.7|61.3|0
1760377500000|2025-10-13 17:45:00|64.03|61.63|63.92|61.52|64.06|61.66|63.76|61.36|0
1760377800000|2025-10-13 17:50:00|63.91|61.51|63.76|61.36|64.23|61.83|63.75|61.35|0
1760378100000|2025-10-13 17:55:00|63.74|61.34|63.24|60.84|64.01|61.61|63.24|60.84|0
1760378400000|2025-10-13 18:00:00|63.22|60.82|62.94|60.54|63.33|60.93|62.82|60.42|0
1760378700000|2025-10-13 18:05:00|62.96|60.56|62.78|60.38|63.04|60.64|62.69|60.29|0
1760379000000|2025-10-13 18:10:00|62.76|60.36|62.63|60.23|62.85|60.45|62.48|60.08|0
1760379300000|2025-10-13 18:15:00|62.59|60.19|62.42|60.02|62.64|60.24|62.32|59.92|0
1760379600000|2025-10-13 18:20:00|62.48|60.08|62.02|59.62|62.48|60.08|61.99|59.59|0
1760379900000|2025-10-13 18:25:00|62.04|59.64|62.06|59.66|62.2|59.8|61.88|59.48|0
1760380200000|2025-10-13 18:30:00|62.04|59.64|62.01|59.61|62.08|59.68|61.73|59.33|0
1760380500000|2025-10-13 18:35:00|61.99|59.59|62.46|60.06|62.52|60.12|61.97|59.57|0
1760380800000|2025-10-13 18:40:00|62.48|60.08|62.91|60.51|63.14|60.74|62.4|60|0
1760381100000|2025-10-13 18:45:00|62.95|60.55|63.04|60.64|63.2|60.8|62.88|60.48|0
1760381400000|2025-10-13 18:50:00|63|60.6|63.38|60.98|63.58|61.18|62.87|60.47|0
1760381700000|2025-10-13 18:55:00|63.4|61|63.65|61.25|63.75|61.35|63.34|60.94|0
1760382000000|2025-10-13 19:00:00|63.63|61.23|63.88|61.48|64.04|61.64|63.35|60.95|0
1760382300000|2025-10-13 19:05:00|63.89|61.49|63.45|61.05|64|61.6|63.38|60.98|0
1760382600000|2025-10-13 19:10:00|63.46|61.06|63.73|61.33|63.83|61.43|63.33|60.93|0
1760382900000|2025-10-13 19:15:00|63.71|61.31|63.31|60.91|63.79|61.39|63.19|60.79|0
1760383200000|2025-10-13 19:20:00|63.29|60.89|62.86|60.46|63.29|60.89|62.8|60.4|0
1760383500000|2025-10-13 19:25:00|62.84|60.44|63.32|60.92|63.37|60.97|62.76|60.36|0
1760383800000|2025-10-13 19:30:00|63.38|60.98|63.19|60.79|63.4|61|63.1|60.7|0
1760384100000|2025-10-13 19:35:00|63.15|60.75|62.93|60.53|63.28|60.88|62.91|60.51|0
1760384400000|2025-10-13 19:40:00|62.95|60.55|62.69|60.29|62.95|60.55|62.58|60.18|0
1760384700000|2025-10-13 19:45:00|62.71|60.31|63.05|60.65|63.11|60.71|62.66|60.26|0
1760385000000|2025-10-13 19:50:00|63.01|60.61|62.8|60.4|63.23|60.83|62.66|60.26|0
1760385300000|2025-10-13 19:55:00|62.78|60.38|63.11|60.71|63.18|60.78|62.66|60.26|0
1760385600000|2025-10-13 20:00:00|63.07|60.67|63.29|60.89|63.32|60.92|62.99|60.59|0
1760385900000|2025-10-13 20:05:00|63.34|60.94|63.37|60.97|63.49|61.09|63.27|60.87|0
1760386200000|2025-10-13 20:10:00|63.35|60.95|63.47|61.07|63.49|61.09|63.32|60.92|0
1760386500000|2025-10-13 20:15:00|63.45|61.05|63.65|61.25|63.7|61.3|63.43|61.03|0
1760386800000|2025-10-13 20:20:00|63.61|61.21|63.52|61.12|63.66|61.26|63.51|61.11|0
1760387100000|2025-10-13 20:25:00|63.5|61.1|63.59|61.19|63.61|61.21|63.49|61.09|0
1760387400000|2025-10-13 20:30:00|63.61|61.21|63.63|61.23|63.69|61.29|63.57|61.17|0
1760387700000|2025-10-13 20:35:00|63.65|61.25|63.78|61.38|63.87|61.47|63.63|61.23|0
1760388000000|2025-10-13 20:40:00|63.77|61.37|63.82|61.42|63.84|61.44|63.68|61.28|0
1760388300000|2025-10-13 20:45:00|63.84|61.44|63.81|61.41|63.84|61.44|63.73|61.33|0
1760388600000|2025-10-13 20:50:00|63.77|61.37|63.88|61.48|63.93|61.53|63.73|61.33|0
1760388900000|2025-10-13 20:55:00|64.28|61.08|64.16|60.96|64.3|61.1|64.16|60.96|0
1760389200000|2025-10-13 21:00:00|64.17|60.97|64.13|60.93|64.17|60.97|64.1|60.9|0
1760389500000|2025-10-13 21:05:00|64.14|60.94|64.1|60.9|64.14|60.94|64.1|60.9|0
1760389800000|2025-10-13 21:10:00|64.08|60.88|64.08|60.88|64.09|60.89|64.08|60.88|0
1760390100000|2025-10-13 21:15:00|64.07|60.87|64.07|60.87|64.08|60.88|64.07|60.87|0
1760390400000|2025-10-13 21:20:00|64.06|60.86|64.07|60.87|64.07|60.87|64.06|60.86|0
1760390700000|2025-10-13 21:25:00|64.08|60.88|64.08|60.88|64.08|60.88|64.08|60.88|0
1760391000000|2025-10-13 21:30:00|64.07|60.87|64.07|60.87|64.07|60.87|64.06|60.86|0
1760391300000|2025-10-13 21:35:00|64.1|60.9|64.09|60.89|64.1|60.9|64.09|60.89|0
1760391900000|2025-10-13 21:45:00|64.08|60.88|64.03|60.83|64.08|60.88|64.02|60.82|0
1760392200000|2025-10-13 21:50:00|64.04|60.84|64.03|60.83|64.04|60.84|64.03|60.83|0
1760392500000|2025-10-13 21:55:00|64.02|60.82|63.97|60.77|64.05|60.85|63.97|60.77|0
1760392800000|2025-10-13 22:00:00|64.1|60.9|63.88|60.68|64.1|60.9|63.84|60.64|0
1760393100000|2025-10-13 22:05:00|63.87|60.67|63.89|60.69|63.91|60.71|63.82|60.62|0
1760393400000|2025-10-13 22:10:00|63.88|60.68|63.8|60.6|63.97|60.77|63.78|60.58|0
1760393700000|2025-10-13 22:15:00|63.79|60.59|63.74|60.54|63.84|60.64|63.66|60.46|0
1760394000000|2025-10-13 22:20:00|63.76|60.56|64.01|60.81|64.01|60.81|63.74|60.54|0
1760394300000|2025-10-13 22:25:00|64.02|60.82|64.16|60.96|64.16|60.96|63.95|60.75|0
1760394600000|2025-10-13 22:30:00|64.1|60.9|63.94|60.74|64.1|60.9|63.89|60.69|0
1760394900000|2025-10-13 22:35:00|63.92|60.72|63.95|60.75|63.98|60.78|63.81|60.61|0
1760395200000|2025-10-13 22:40:00|63.94|60.74|63.83|60.63|63.96|60.76|63.83|60.63|0
1760395500000|2025-10-13 22:45:00|63.84|60.64|63.77|60.57|63.88|60.68|63.71|60.51|0
1760395800000|2025-10-13 22:50:00|63.75|60.55|63.79|60.59|63.81|60.61|63.75|60.55|0
1760396100000|2025-10-13 22:55:00|63.78|60.58|63.69|60.49|63.82|60.62|63.69|60.49|0
1760396400000|2025-10-13 23:00:00|63.7|60.5|63.72|60.52|63.94|60.74|63.68|60.48|0
1760396700000|2025-10-13 23:05:00|63.7|60.5|63.88|60.68|63.93|60.73|63.7|60.5|0
1760397000000|2025-10-13 23:10:00|63.89|60.69|64.06|60.86|64.06|60.86|63.88|60.68|0
1760397300000|2025-10-13 23:15:00|64.05|60.85|63.89|60.69|64.11|60.91|63.87|60.67|0
1760397600000|2025-10-13 23:20:00|63.91|60.71|63.83|60.63|63.93|60.73|63.79|60.59|0
1760397900000|2025-10-13 23:25:00|63.85|60.65|63.89|60.69|63.93|60.73|63.84|60.64|0
1760398200000|2025-10-13 23:30:00|63.9|60.7|63.96|60.76|64.03|60.83|63.89|60.69|0
1760398500000|2025-10-13 23:35:00|63.97|60.77|64.14|60.94|64.15|60.95|63.97|60.77|0
1760398800000|2025-10-13 23:40:00|64.12|60.92|64.15|60.95|64.23|61.03|64.07|60.87|0
1760399100000|2025-10-13 23:45:00|64.17|60.97|64.15|60.95|64.27|61.07|64.13|60.93|0
1760399400000|2025-10-13 23:50:00|64.14|60.94|64.07|60.87|64.14|60.94|64.05|60.85|0
1760399700000|2025-10-13 23:55:00|64.06|60.86|64.01|60.81|64.07|60.87|64.01|60.81|0
1760400000000|2025-10-14 00:00:00|64.03|60.83|63.74|60.54|64.17|60.97|63.7|60.5|0
1760400300000|2025-10-14 00:05:00|63.73|60.53|63.56|60.36|63.73|60.53|63.48|60.28|0
1760400600000|2025-10-14 00:10:00|63.55|60.35|63.49|60.29|63.71|60.51|63.36|60.16|0
1760400900000|2025-10-14 00:15:00|63.48|60.28|62.27|59.87|63.49|60.61|62.21|59.81|0
1760401200000|2025-10-14 00:20:00|62.29|59.89|62.01|59.61|62.29|59.89|62.01|59.61|0
1760401500000|2025-10-14 00:25:00|62.1|59.7|61.79|59.39|62.1|59.7|61.75|59.35|0
1760401800000|2025-10-14 00:30:00|61.8|59.4|61.17|58.77|61.87|59.47|61.11|58.71|0
1760402100000|2025-10-14 00:35:00|61.16|58.76|61.59|59.19|61.62|59.22|61.16|58.76|0
1760402400000|2025-10-14 00:40:00|61.57|59.17|61.5|59.1|61.66|59.26|61.4|59|0
1760402700000|2025-10-14 00:45:00|61.52|59.12|61.86|59.46|62.03|59.63|61.52|59.12|0
1760403000000|2025-10-14 00:50:00|61.87|59.47|61.89|59.49|61.99|59.59|61.78|59.38|0
1760403300000|2025-10-14 00:55:00|61.87|59.47|61.76|59.36|62.02|59.62|61.76|59.36|0
1760403600000|2025-10-14 01:00:00|61.8|59.4|62.2|59.8|62.24|59.84|61.71|59.31|0
1760403900000|2025-10-14 01:05:00|62.16|59.76|62.04|59.64|62.62|60.22|61.88|59.48|0
1760404200000|2025-10-14 01:10:00|62.06|59.66|61.97|59.57|62.09|59.69|61.84|59.44|0
1760404500000|2025-10-14 01:15:00|61.94|59.54|62.06|59.66|62.35|59.95|61.91|59.51|0
1760404800000|2025-10-14 01:20:00|62.05|59.65|61.91|59.51|62.05|59.65|61.86|59.46|0
1760405100000|2025-10-14 01:25:00|61.9|59.5|61.87|59.47|61.98|59.58|61.71|59.31|0
1760405400000|2025-10-14 01:30:00|61.89|59.49|61.97|59.57|62.11|59.71|61.87|59.47|0
1760405700000|2025-10-14 01:35:00|61.96|59.56|61.84|59.44|62.03|59.63|61.84|59.44|0
1760406000000|2025-10-14 01:40:00|61.85|59.45|61.65|59.25|61.89|59.49|61.54|59.14|0
1760406300000|2025-10-14 01:45:00|61.63|59.23|61.71|59.31|61.75|59.35|61.59|59.19|0
1760406600000|2025-10-14 01:50:00|61.72|59.32|61.69|59.29|61.81|59.41|61.68|59.28|0
1760406900000|2025-10-14 01:55:00|61.71|59.31|61.68|59.28|61.78|59.38|61.64|59.24|0
1760407200000|2025-10-14 02:00:00|61.66|59.26|61.69|59.29|61.8|59.4|61.62|59.22|0
1760407500000|2025-10-14 02:05:00|61.71|59.31|61.6|59.2|61.78|59.38|61.53|59.13|0
1760407800000|2025-10-14 02:10:00|61.62|59.22|61.69|59.29|61.78|59.38|61.59|59.19|0
1760408100000|2025-10-14 02:15:00|61.7|59.3|61.57|59.17|61.73|59.33|61.48|59.08|0
1760408400000|2025-10-14 02:20:00|61.59|59.19|61.6|59.2|61.66|59.26|61.54|59.14|0
1760408700000|2025-10-14 02:25:00|61.58|59.18|62.02|59.62|62.07|59.67|61.58|59.18|0
1760409000000|2025-10-14 02:30:00|62.04|59.64|62.15|59.75|62.17|59.77|62|59.6|0
1760409300000|2025-10-14 02:35:00|62.13|59.73|62.1|59.7|62.21|59.81|62.05|59.65|0
1760409600000|2025-10-14 02:40:00|62.12|59.72|62.03|59.63|62.16|59.76|62.01|59.61|0
1760409900000|2025-10-14 02:45:00|62.01|59.61|62.34|59.94|62.41|60.01|61.99|59.59|0
1760410200000|2025-10-14 02:50:00|62.35|59.95|62.54|60.14|62.56|60.16|62.24|59.84|0
1760410500000|2025-10-14 02:55:00|62.53|60.13|62.52|60.12|62.55|60.15|62.39|59.99|0
1760410800000|2025-10-14 03:00:00|62.48|60.08|62.62|60.22|62.66|60.26|62.41|60.01|0
1760411100000|2025-10-14 03:05:00|62.63|60.23|62.89|60.49|62.96|60.56|62.63|60.23|0
1760411400000|2025-10-14 03:10:00|62.9|60.5|63|60.6|63.03|60.63|62.81|60.41|0
1760411700000|2025-10-14 03:15:00|62.98|60.58|63.25|60.85|63.3|60.9|62.94|60.54|0
1760412000000|2025-10-14 03:20:00|63.26|60.86|63.25|60.85|63.3|60.9|63.16|60.76|0
1760412300000|2025-10-14 03:25:00|63.24|60.84|63.04|60.64|63.25|60.85|63.01|60.61|0
1760412600000|2025-10-14 03:30:00|63.03|60.63|63.14|60.74|63.16|60.76|62.99|60.59|0
1760412900000|2025-10-14 03:35:00|63.12|60.72|63|60.6|63.21|60.81|62.98|60.58|0
1760413200000|2025-10-14 03:40:00|62.98|60.58|62.99|60.59|63.08|60.68|62.93|60.53|0
1760413500000|2025-10-14 03:45:00|63.01|60.61|63.03|60.63|63.15|60.75|62.97|60.57|0
1760413800000|2025-10-14 03:50:00|63.02|60.62|63.22|60.82|63.28|60.88|62.99|60.59|0
1760414100000|2025-10-14 03:55:00|63.21|60.81|63.19|60.79|63.3|60.9|63.09|60.69|0
1760414400000|2025-10-14 04:00:00|63.17|60.77|63.96|61.56|64.1|61.7|63.12|60.72|0
1760414700000|2025-10-14 04:05:00|63.64|61.24|64.08|61.68|64.15|61.75|63.41|61.01|0
1760415000000|2025-10-14 04:10:00|64.01|61.61|64.56|62.16|64.77|62.37|63.95|61.55|0
1760415300000|2025-10-14 04:15:00|64.53|62.13|66.09|63.69|66.16|63.76|64.5|62.1|0
1760415600000|2025-10-14 04:20:00|66.07|63.67|65.56|63.16|66.25|63.85|65.49|63.09|0
1760415900000|2025-10-14 04:25:00|65.55|63.15|66.02|63.62|66.19|63.79|65.49|63.09|0
1760416200000|2025-10-14 04:30:00|65.98|63.58|66.15|63.75|66.9|64.5|65.98|63.58|0
1760416500000|2025-10-14 04:35:00|66.13|63.73|65.93|63.53|66.39|63.99|65.93|63.53|0
1760416800000|2025-10-14 04:40:00|65.91|63.51|66.09|63.69|66.31|63.91|65.84|63.44|0
1760417100000|2025-10-14 04:45:00|66.11|63.71|66.51|64.11|66.51|64.11|66|63.6|0
1760417400000|2025-10-14 04:50:00|66.54|64.14|66.22|63.82|66.71|64.31|66.22|63.82|0
1760417700000|2025-10-14 04:55:00|66.2|63.8|65.81|63.41|66.23|63.83|65.77|63.37|0
1760418000000|2025-10-14 05:00:00|65.79|63.39|65.91|63.51|66.06|63.66|65.63|63.23|0
1760418300000|2025-10-14 05:05:00|65.93|63.53|65.88|63.48|66.09|63.69|65.63|63.23|0
1760418600000|2025-10-14 05:10:00|65.8|63.4|66.09|63.69|66.15|63.75|65.58|63.18|0
1760418900000|2025-10-14 05:15:00|66.05|63.65|65.71|63.31|66.17|63.77|65.59|63.19|0
1760419200000|2025-10-14 05:20:00|65.73|63.33|65.84|63.44|66.1|63.7|65.6|63.2|0
1760419500000|2025-10-14 05:25:00|65.86|63.46|66.04|63.64|66.14|63.74|65.77|63.37|0
1760419800000|2025-10-14 05:30:00|66|63.6|66.73|64.33|67|64.6|65.96|63.56|0
1760420100000|2025-10-14 05:35:00|66.71|64.31|68.21|65.81|68.45|66.05|66.67|64.27|0
1760420400000|2025-10-14 05:40:00|68.23|65.83|69.36|66.96|69.72|67.32|68.09|65.69|0
1760420700000|2025-10-14 05:45:00|69.34|66.94|69.16|66.76|70.02|67.62|69.01|66.61|0
1760421000000|2025-10-14 05:50:00|69.2|66.8|68.36|65.96|69.29|66.89|68.27|65.87|0
1760421300000|2025-10-14 05:55:00|68.37|65.97|68.37|65.97|68.58|66.18|68.28|65.88|0
1760421600000|2025-10-14 06:00:00|68.34|65.94|68.23|65.83|68.73|66.33|67.93|65.53|0
1760421900000|2025-10-14 06:05:00|68.21|65.81|68.26|65.86|68.42|66.02|67.92|65.52|0
1760422200000|2025-10-14 06:10:00|68.27|65.87|67.94|65.54|68.33|65.93|67.85|65.45|0
1760422500000|2025-10-14 06:15:00|67.95|65.55|68.26|65.86|68.4|66|67.67|65.27|0
1760422800000|2025-10-14 06:20:00|68.23|65.83|68.87|66.47|69.18|66.78|68.2|65.8|0
1760423100000|2025-10-14 06:25:00|68.69|66.29|68.63|66.23|68.72|66.32|68.2|65.8|0
1760423400000|2025-10-14 06:30:00|68.62|66.22|68.76|66.36|68.79|66.39|68.17|65.77|0
1760423700000|2025-10-14 06:35:00|68.75|66.35|69.13|66.73|69.28|66.88|68.52|66.12|0
1760424000000|2025-10-14 06:40:00|69.26|66.86|69.54|67.14|70.04|67.64|69.18|66.78|0
1760424300000|2025-10-14 06:45:00|69.52|67.12|69.17|66.77|69.93|67.53|69.08|66.68|0
1760424600000|2025-10-14 06:50:00|69.19|66.79|69.04|66.64|69.3|66.9|68.91|66.51|0
1760424900000|2025-10-14 06:55:00|69.05|66.65|69.42|67.02|69.47|67.07|68.95|66.55|0
1760425200000|2025-10-14 07:00:00|69.43|67.03|70.02|67.62|70.02|67.62|69.07|66.67|0
1760425500000|2025-10-14 07:05:00|70|67.6|70.35|67.95|71.07|68.67|69.78|67.38|0
1760425800000|2025-10-14 07:10:00|70.38|67.98|69.66|67.26|70.41|68.01|69.22|66.82|0
1760426100000|2025-10-14 07:15:00|69.67|67.27|68.69|66.29|69.67|67.27|68.57|66.17|0
1760426400000|2025-10-14 07:20:00|68.7|66.3|69.47|67.07|69.57|67.17|68.68|66.28|0
1760426700000|2025-10-14 07:25:00|69.46|67.06|68.94|66.54|69.62|67.22|68.87|66.47|0
1760427000000|2025-10-14 07:30:00|68.93|66.53|69.5|67.1|69.91|67.51|68.87|66.47|0
1760427300000|2025-10-14 07:35:00|69.49|67.09|71.79|67.47|72.44|70.04|69.28|66.88|0
1760427600000|2025-10-14 07:40:00|71.71|67.39|71.78|67.46|72.21|67.89|71.16|66.84|0
1760427900000|2025-10-14 07:45:00|71.81|67.49|72.07|67.75|72.09|67.77|71.11|66.79|0
1760428200000|2025-10-14 07:50:00|72.05|67.73|72.23|67.91|72.39|68.07|71.62|67.3|0
1760428500000|2025-10-14 07:55:00|72.22|67.9|71.79|67.47|72.48|68.16|71.56|67.24|0
1760428800000|2025-10-14 08:00:00|71.77|67.45|72.75|68.43|72.86|68.54|71.36|67.04|0
1760429100000|2025-10-14 08:05:00|72.77|68.45|71.96|67.64|72.79|68.47|71.96|67.64|0
1760429400000|2025-10-14 08:10:00|71.91|67.59|71.31|66.99|72.12|67.8|70.98|66.66|0
1760429700000|2025-10-14 08:15:00|71.32|67|71.31|66.99|71.44|67.12|71.15|66.83|0
1760430000000|2025-10-14 08:20:00|71.34|67.02|70.88|66.56|71.42|67.1|70.88|66.56|0
1760430300000|2025-10-14 08:25:00|70.85|66.53|70.98|66.66|71.37|67.05|70.81|66.49|0
1760430600000|2025-10-14 08:30:00|70.96|66.64|70.78|66.46|70.96|66.64|70.49|66.17|0
1760430900000|2025-10-14 08:35:00|70.77|66.45|70.44|66.12|70.79|66.47|70.24|65.92|0
1760431200000|2025-10-14 08:40:00|70.42|66.1|70.26|65.94|70.65|66.33|70.21|65.89|0
1760431500000|2025-10-14 08:45:00|70.37|66.05|71.4|67.08|71.43|67.11|70.37|66.05|0
1760431800000|2025-10-14 08:50:00|71.37|67.05|69.73|67.33|71.4|68.06|69.73|67.02|0
1760432100000|2025-10-14 08:55:00|69.72|67.32|69.29|66.89|69.72|67.32|69.13|66.73|0
1760432400000|2025-10-14 09:00:00|69.33|66.93|68.81|66.41|69.87|67.47|68.73|66.33|0
1760432700000|2025-10-14 09:05:00|68.82|66.42|68.84|66.44|68.88|66.48|68.5|66.1|0
1760433000000|2025-10-14 09:10:00|68.86|66.46|69.37|66.97|69.41|67.01|68.81|66.41|0
1760433300000|2025-10-14 09:15:00|69.34|66.94|69.51|67.11|69.86|67.46|69.34|66.94|0
1760433600000|2025-10-14 09:20:00|69.5|67.1|69.72|67.32|69.74|67.34|69.31|66.91|0
1760433900000|2025-10-14 09:25:00|69.78|67.38|69.77|67.37|69.87|67.47|69.69|67.29|0
1760434200000|2025-10-14 09:30:00|69.83|67.43|70.13|67.73|70.16|67.76|69.65|67.25|0
1760434500000|2025-10-14 09:35:00|70.15|67.75|70.17|67.77|70.3|67.9|70.03|67.63|0
1760434800000|2025-10-14 09:40:00|70.19|67.79|69.79|67.39|70.28|67.88|69.67|67.27|0
1760435100000|2025-10-14 09:45:00|69.81|67.41|70.08|67.68|70.1|67.7|69.75|67.35|0
1760435400000|2025-10-14 09:50:00|70.2|67.8|70.51|68.11|70.75|68.35|70.2|67.8|0
1760435700000|2025-10-14 09:55:00|70.53|68.13|70.52|68.12|70.64|68.24|70.32|67.92|0
1760436000000|2025-10-14 10:00:00|70.54|68.14|70.65|68.25|70.77|68.37|70.42|68.02|0
1760436300000|2025-10-14 10:05:00|70.64|68.24|70.79|68.39|70.81|68.41|70.54|68.14|0
1760436600000|2025-10-14 10:10:00|70.77|68.37|71.16|68.76|71.86|69.46|70.76|68.36|0
1760436900000|2025-10-14 10:15:00|71.26|68.86|71.57|69.17|71.6|69.2|71.22|68.82|0
1760437200000|2025-10-14 10:20:00|71.6|69.2|71.14|68.74|71.85|69.45|71.12|68.72|0
1760437500000|2025-10-14 10:25:00|71.15|68.75|72.41|70.01|72.41|70.01|71.07|68.67|0
1760437800000|2025-10-14 10:30:00|72.4|70|73.04|70.64|73.43|71.03|72.38|69.98|0
1760438100000|2025-10-14 10:35:00|73.02|70.62|72.38|69.98|73.1|70.7|72.12|69.72|0
1760438400000|2025-10-14 10:40:00|72.4|70|73.62|71.22|73.65|71.25|72.3|69.9|0
1760438700000|2025-10-14 10:45:00|73.64|71.24|74.15|71.75|74.37|71.97|73.52|71.12|0
1760439000000|2025-10-14 10:50:00|74.17|71.77|74.22|71.82|74.4|72|73.73|71.33|0
1760439300000|2025-10-14 10:55:00|74.23|71.83|72.67|70.27|74.34|71.94|72.67|70.27|0
1760439600000|2025-10-14 11:00:00|72.64|70.24|71.76|69.36|72.7|70.3|71.76|69.36|0
1760439900000|2025-10-14 11:05:00|71.77|69.37|71.09|68.69|71.88|69.48|70.7|68.3|0
1760440200000|2025-10-14 11:10:00|71.1|68.7|71.07|68.67|71.32|68.92|70.88|68.48|0
1760440500000|2025-10-14 11:15:00|71.06|68.66|70.98|68.58|71.1|68.7|70.68|68.28|0
1760440800000|2025-10-14 11:20:00|70.96|68.56|70.57|68.17|70.98|68.58|70.51|68.11|0
1760441100000|2025-10-14 11:25:00|70.59|68.19|70.67|68.27|70.73|68.33|70.14|67.74|0
1760441400000|2025-10-14 11:30:00|70.7|68.3|70.45|68.05|70.98|68.58|70.32|67.92|0
1760441700000|2025-10-14 11:35:00|70.46|68.06|70.16|67.76|70.52|68.12|69.96|67.56|0
1760442000000|2025-10-14 11:40:00|70.17|67.77|70.45|68.05|70.57|68.17|70.07|67.67|0
1760442300000|2025-10-14 11:45:00|70.43|68.03|70.36|67.96|70.67|68.27|70.19|67.79|0
1760442600000|2025-10-14 11:50:00|70.3|67.9|69.7|67.3|70.32|67.92|69.62|67.22|0
1760442900000|2025-10-14 11:55:00|69.67|67.27|70|67.6|70.07|67.67|69.56|67.16|0
1760443200000|2025-10-14 12:00:00|69.98|67.58|70.71|68.31|70.71|68.31|69.93|67.53|0
1760443500000|2025-10-14 12:05:00|70.64|68.24|70.65|68.25|70.94|68.54|70.56|68.16|0
1760443800000|2025-10-14 12:10:00|70.63|68.23|70.39|67.99|70.64|68.24|70.22|67.82|0
1760444100000|2025-10-14 12:15:00|70.37|67.97|70.67|68.27|70.86|68.46|70.21|67.81|0
1760444400000|2025-10-14 12:20:00|70.7|68.3|70.4|68|70.71|68.31|70.26|67.86|0
1760444700000|2025-10-14 12:25:00|70.38|67.98|70.19|67.79|70.55|68.15|70.15|67.75|0
1760445000000|2025-10-14 12:30:00|70.22|67.82|70.68|68.28|70.78|68.38|70.09|67.69|0
1760445300000|2025-10-14 12:35:00|70.69|68.29|71.4|69|71.64|69.24|70.69|68.29|0
1760445600000|2025-10-14 12:40:00|71.42|69.02|72.25|69.85|76.71|74.31|71.25|68.85|0
1760445900000|2025-10-14 12:45:00|72.23|69.83|71.65|69.25|72.23|69.83|71.4|69|0
1760446200000|2025-10-14 12:50:00|71.63|69.23|70.92|68.52|71.63|69.23|70.73|68.33|0
1760446500000|2025-10-14 12:55:00|70.87|68.47|70.96|68.56|71.11|68.71|70.84|68.44|0
1760446800000|2025-10-14 13:00:00|70.98|68.58|70.36|67.96|71.11|68.71|70.26|67.86|0
1760447100000|2025-10-14 13:05:00|70.35|67.95|70.36|67.96|70.46|68.06|70.23|67.83|0
1760447400000|2025-10-14 13:10:00|70.41|68.01|70.46|68.06|70.49|68.09|70.31|67.91|0
1760447700000|2025-10-14 13:15:00|70.44|68.04|70.3|67.9|70.65|68.25|70.3|67.9|0
1760448000000|2025-10-14 13:20:00|70.34|67.94|70.71|68.31|70.95|68.55|70.29|67.89|0
1760448300000|2025-10-14 13:25:00|70.69|68.29|70.84|68.44|70.84|68.44|70.61|68.21|0
1760448600000|2025-10-14 13:30:00|71.07|68.67|72.72|70.32|72.76|70.36|70.93|68.53|0
1760448900000|2025-10-14 13:35:00|72.78|70.38|73.73|71.33|74.86|72.46|72.74|70.34|0
1760449200000|2025-10-14 13:40:00|73.71|71.31|75.76|73.36|76.07|73.67|73.71|71.31|0
1760449500000|2025-10-14 13:45:00|75.74|73.34|74.61|72.21|76.49|74.09|74.09|71.69|0
1760449800000|2025-10-14 13:50:00|74.62|72.22|73.34|70.94|75.32|72.92|73.1|70.7|0
1760450100000|2025-10-14 13:55:00|73.29|70.89|72.19|69.79|73.34|70.94|71.94|69.54|0
1760450400000|2025-10-14 14:00:00|72.23|69.83|71.42|69.02|72.75|70.35|71.29|68.89|0
1760450700000|2025-10-14 14:05:00|71.35|68.95|72.24|69.84|72.32|69.92|71.19|68.79|0
1760451000000|2025-10-14 14:10:00|72.19|69.79|71.18|68.78|72.19|69.79|71.14|68.74|0
1760451300000|2025-10-14 14:15:00|71.23|68.83|70.65|68.25|71.59|69.19|70.61|68.21|0
1760451600000|2025-10-14 14:20:00|70.67|68.27|69.97|67.57|70.81|68.41|69.97|67.57|0
1760451900000|2025-10-14 14:25:00|69.93|67.53|69.32|66.92|69.93|67.53|69.16|66.76|0
1760452200000|2025-10-14 14:30:00|69.34|66.94|69.6|67.2|69.97|67.57|69.2|66.8|0
1760452500000|2025-10-14 14:35:00|69.58|67.18|69.12|66.72|69.64|67.24|68.99|66.59|0
1760452800000|2025-10-14 14:40:00|69.14|66.74|69.28|66.88|69.28|66.88|68.87|66.47|0
1760453100000|2025-10-14 14:45:00|69.24|66.84|69.2|66.8|69.58|67.18|68.9|66.5|0
1760453400000|2025-10-14 14:50:00|69.1|66.7|69.32|66.92|70.08|67.68|69.1|66.7|0
1760453700000|2025-10-14 14:55:00|69.34|66.94|69.39|66.99|70|67.6|69.22|66.82|0
1760454000000|2025-10-14 15:00:00|69.3|66.9|68.45|66.05|69.43|67.03|68.45|66.05|0
1760454300000|2025-10-14 15:05:00|68.47|66.07|68.93|66.53|68.95|66.55|68.01|65.61|0
1760454600000|2025-10-14 15:10:00|68.9|66.5|68.92|66.52|69.09|66.69|68.6|66.2|0
1760454900000|2025-10-14 15:15:00|68.94|66.54|69.52|67.12|69.69|67.29|68.85|66.45|0
1760455200000|2025-10-14 15:20:00|69.5|67.1|68.61|66.21|69.54|67.14|68.61|66.21|0
1760455500000|2025-10-14 15:25:00|68.59|66.19|69.42|67.02|69.46|67.06|68.59|66.19|0
1760455800000|2025-10-14 15:30:00|69.4|67|68.83|66.43|69.42|67.02|68.74|66.34|0
1760456100000|2025-10-14 15:35:00|68.85|66.45|68.63|66.23|70.74|68.34|67.61|65.21|0
1760456400000|2025-10-14 15:40:00|68.65|66.25|67.55|65.15|68.85|66.45|67.41|65.01|0
1760456700000|2025-10-14 15:45:00|67.54|65.14|66.83|64.43|67.54|65.14|66.83|64.43|0
1760457000000|2025-10-14 15:50:00|66.81|64.41|65.98|63.58|66.87|64.47|65.84|63.44|0
1760457300000|2025-10-14 15:55:00|65.96|63.56|66.28|63.88|66.33|63.93|65.75|63.35|0
1760457600000|2025-10-14 16:00:00|66.26|63.86|66.47|64.07|66.67|64.27|66.08|63.68|0
1760457900000|2025-10-14 16:05:00|66.46|64.06|67.07|64.67|67.13|64.73|66.39|63.99|0
1760458200000|2025-10-14 16:10:00|67.05|64.65|66.59|64.19|67.05|64.65|66.53|64.13|0
1760458500000|2025-10-14 16:15:00|66.57|64.17|65.76|63.36|66.64|64.24|65.76|63.36|0
1760458800000|2025-10-14 16:20:00|65.78|63.38|65.44|63.04|65.82|63.42|64.95|62.55|0
1760459100000|2025-10-14 16:25:00|65.46|63.06|65|62.6|65.6|63.2|64.96|62.56|0
1760459400000|2025-10-14 16:30:00|64.98|62.58|64.52|62.12|64.98|62.58|64.33|61.93|0
1760459700000|2025-10-14 16:35:00|64.5|62.1|64.62|62.22|64.76|62.36|64.26|61.86|0
1760460000000|2025-10-14 16:40:00|64.63|62.23|64.31|61.91|64.63|62.23|64.2|61.8|0
1760460300000|2025-10-14 16:45:00|64.33|61.93|64|61.6|64.33|61.93|63.73|61.33|0
1760460600000|2025-10-14 16:50:00|64.06|61.66|63.99|61.59|64.07|61.67|63.58|61.18|0
1760460900000|2025-10-14 16:55:00|64.07|61.67|64.87|62.47|64.89|62.49|64.03|61.63|0
1760461200000|2025-10-14 17:00:00|64.89|62.49|64.98|62.58|65.48|63.08|64.87|62.47|0
1760461500000|2025-10-14 17:05:00|65.02|62.62|64.41|62.01|65.03|62.63|64.24|61.84|0
1760461800000|2025-10-14 17:10:00|64.39|61.99|64.21|61.81|64.43|62.03|63.93|61.53|0
1760462100000|2025-10-14 17:15:00|64.2|61.8|64.43|62.03|64.5|62.1|63.96|61.56|0
1760462400000|2025-10-14 17:20:00|64.41|62.01|64.06|61.66|64.41|62.01|63.85|61.45|0
1760462700000|2025-10-14 17:25:00|64.04|61.64|63.64|61.24|64.06|61.66|63.62|61.22|0
1760463000000|2025-10-14 17:30:00|63.66|61.26|64.27|61.87|64.29|61.89|63.59|61.19|0
1760463300000|2025-10-14 17:35:00|64.25|61.85|64.29|61.89|64.42|62.02|64.12|61.72|0
1760463600000|2025-10-14 17:40:00|64.33|61.93|63.63|61.23|64.33|61.93|63.6|61.2|0
1760463900000|2025-10-14 17:45:00|63.61|61.21|63.41|61.01|63.74|61.34|63.34|60.94|0
1760464200000|2025-10-14 17:50:00|63.42|61.02|63.51|61.11|63.6|61.2|63.05|60.65|0
1760464500000|2025-10-14 17:55:00|63.5|61.1|63.79|61.39|63.83|61.43|63.46|61.06|0
1760464800000|2025-10-14 18:00:00|63.77|61.37|63.96|61.56|64.09|61.69|63.62|61.22|0
1760465100000|2025-10-14 18:05:00|63.98|61.58|64.06|61.66|64.16|61.76|63.87|61.47|0
1760465400000|2025-10-14 18:10:00|64.07|61.67|63.74|61.34|64.08|61.68|63.56|61.16|0
1760465700000|2025-10-14 18:15:00|63.72|61.32|63.6|61.2|63.89|61.49|63.53|61.13|0
1760466000000|2025-10-14 18:20:00|63.58|61.18|63.86|61.46|64|61.6|63.58|61.18|0
1760466300000|2025-10-14 18:25:00|63.88|61.48|63.49|61.09|64.06|61.66|63.38|60.98|0
1760466600000|2025-10-14 18:30:00|63.46|61.06|63.57|61.17|63.66|61.26|63.37|60.97|0
1760466900000|2025-10-14 18:35:00|63.59|61.19|64.04|61.64|64.04|61.64|63.53|61.13|0
1760467200000|2025-10-14 18:40:00|64.02|61.62|63.98|61.58|64.16|61.76|63.89|61.49|0
1760467500000|2025-10-14 18:45:00|64|61.6|63.74|61.34|64.03|61.63|63.74|61.34|0
1760467800000|2025-10-14 18:50:00|63.76|61.36|63.51|61.11|63.76|61.36|63.44|61.04|0
1760468100000|2025-10-14 18:55:00|63.53|61.13|63.73|61.33|63.81|61.41|63.51|61.11|0
1760468400000|2025-10-14 19:00:00|63.69|61.29|63.44|61.04|63.69|61.29|63.38|60.98|0
1760468700000|2025-10-14 19:05:00|63.46|61.06|63.65|61.25|63.7|61.3|63.38|60.98|0
1760469000000|2025-10-14 19:10:00|63.63|61.23|63.87|61.47|63.94|61.54|63.52|61.12|0
1760469300000|2025-10-14 19:15:00|63.84|61.44|63.67|61.27|63.89|61.49|63.6|61.2|0
1760469600000|2025-10-14 19:20:00|63.65|61.25|63.6|61.2|63.73|61.33|63.54|61.14|0
1760469900000|2025-10-14 19:25:00|63.58|61.18|63.91|61.51|63.95|61.55|63.52|61.12|0
1760470200000|2025-10-14 19:30:00|63.95|61.55|64.23|61.83|64.29|61.89|63.93|61.53|0
1760470500000|2025-10-14 19:35:00|64.21|61.81|67.14|63.3|67.96|65.08|64.17|61.77|0
1760470800000|2025-10-14 19:40:00|67.12|63.28|68.87|65.03|69.14|65.3|66.44|62.6|0
1760471100000|2025-10-14 19:45:00|68.89|65.05|67.99|64.15|69.14|65.3|67.87|64.03|0
1760471400000|2025-10-14 19:50:00|68.09|64.25|67.53|63.69|68.44|64.6|67.32|63.48|0
1760471700000|2025-10-14 19:55:00|67.63|63.79|66.59|64.19|68.1|64.46|65.98|63.58|0
1760472000000|2025-10-14 20:00:00|66.27|63.87|66.15|63.75|66.36|63.96|65.76|63.36|0
1760472300000|2025-10-14 20:05:00|66.13|63.73|67.37|64.97|67.38|64.98|66.13|63.73|0
1760472600000|2025-10-14 20:10:00|67.39|64.99|67.45|65.05|67.6|65.2|67.27|64.87|0
1760472900000|2025-10-14 20:15:00|67.43|65.03|67.54|65.14|67.64|65.24|67.28|64.88|0
1760473200000|2025-10-14 20:20:00|67.56|65.16|67.84|65.44|67.95|65.55|67.54|65.14|0
1760473500000|2025-10-14 20:25:00|67.8|65.4|67.77|65.37|67.84|65.44|67.67|65.27|0
1760473800000|2025-10-14 20:30:00|67.8|65.4|67.53|65.13|67.84|65.44|67.49|65.09|0
1760474100000|2025-10-14 20:35:00|67.55|65.15|67.66|65.26|67.68|65.28|67.48|65.08|0
1760474400000|2025-10-14 20:40:00|67.57|65.17|67.56|65.16|67.62|65.22|67.48|65.08|0
1760474700000|2025-10-14 20:45:00|67.54|65.14|67.48|65.08|67.64|65.24|67.45|65.05|0
1760475000000|2025-10-14 20:50:00|67.46|65.06|67.01|64.61|67.53|65.13|66.9|64.5|0
1760475300000|2025-10-14 20:55:00|66.98|64.58|67.5|64.3|67.64|64.63|66.98|64.23|0
1760475600000|2025-10-14 21:00:00|67.52|64.32|67.56|64.36|67.59|64.39|67.45|64.25|0
1760475900000|2025-10-14 21:05:00|67.57|64.37|67.54|64.34|67.62|64.42|67.46|64.26|0
1760476200000|2025-10-14 21:10:00|67.52|64.32|67.46|64.26|67.56|64.36|67.46|64.26|0
1760476500000|2025-10-14 21:15:00|67.48|64.28|67.54|64.34|67.61|64.41|67.46|64.26|0
1760476800000|2025-10-14 21:20:00|67.51|64.31|67.49|64.29|67.51|64.31|67.45|64.25|0
1760477100000|2025-10-14 21:25:00|67.52|64.32|67.52|64.32|67.56|64.36|67.52|64.32|0
1760477400000|2025-10-14 21:30:00|67.5|64.3|67.47|64.27|67.52|64.32|67.47|64.27|0
1760477700000|2025-10-14 21:35:00|67.46|64.26|67.45|64.25|67.46|64.26|67.44|64.24|0
1760478000000|2025-10-14 21:40:00|67.46|64.26|67.49|64.29|67.5|64.3|67.45|64.25|0
1760478300000|2025-10-14 21:45:00|67.45|64.25|67.46|64.26|67.46|64.26|67.44|64.24|0
1760478600000|2025-10-14 21:50:00|67.45|64.25|67.45|64.25|67.47|64.27|67.45|64.25|0
1760478900000|2025-10-14 21:55:00|67.44|64.24|67.44|64.24|67.45|64.25|67.43|64.23|0
1760479200000|2025-10-14 22:00:00|67.45|64.25|66.62|63.42|67.46|64.26|66.51|63.31|0
1760479500000|2025-10-14 22:05:00|66.63|63.43|67.19|63.99|67.19|63.99|66.53|63.33|0
1760479800000|2025-10-14 22:10:00|67.17|63.97|67.21|64.01|67.21|64.01|66.81|63.61|0
1760480100000|2025-10-14 22:15:00|67.19|63.99|67.39|64.19|67.45|64.25|67.17|63.97|0
1760480400000|2025-10-14 22:20:00|67.37|64.17|67.25|64.05|67.37|64.17|67.19|63.99|0
1760480700000|2025-10-14 22:25:00|67.22|64.02|67.1|63.9|67.27|64.07|66.97|63.77|0
1760481000000|2025-10-14 22:30:00|67.05|63.85|67.26|64.06|67.34|64.14|66.98|63.78|0
1760481300000|2025-10-14 22:35:00|67.25|64.05|67.12|63.92|67.26|64.06|67.08|63.88|0
1760481600000|2025-10-14 22:40:00|67.1|63.9|67.09|63.89|67.15|63.95|67.02|63.82|0
1760481900000|2025-10-14 22:45:00|67.08|63.88|67.1|63.9|67.16|63.96|67.02|63.82|0
1760482200000|2025-10-14 22:50:00|67.14|63.94|67.04|63.84|67.16|63.96|66.98|63.78|0
1760482500000|2025-10-14 22:55:00|67.05|63.85|67|63.8|67.07|63.87|66.98|63.78|0
1760482800000|2025-10-14 23:00:00|67.02|63.82|66.93|63.73|67.14|63.94|66.93|63.73|0
1760483100000|2025-10-14 23:05:00|66.91|63.71|66.88|63.68|67.06|63.86|66.73|63.53|0
1760483400000|2025-10-14 23:10:00|66.89|63.69|66.62|63.42|66.89|63.69|66.59|63.39|0
1760483700000|2025-10-14 23:15:00|66.61|63.41|66.55|63.35|66.67|63.47|66.54|63.34|0
1760484000000|2025-10-14 23:20:00|66.51|63.31|66.47|63.27|66.55|63.35|66.36|63.16|0
1760484300000|2025-10-14 23:25:00|66.49|63.29|66.78|63.58|66.85|63.65|66.49|63.29|0
1760484600000|2025-10-14 23:30:00|66.77|63.57|66.66|63.46|66.85|63.65|66.61|63.41|0
1760484900000|2025-10-14 23:35:00|66.67|63.47|66.78|63.58|66.8|63.6|66.66|63.46|0
1760485200000|2025-10-14 23:40:00|66.76|63.56|66.8|63.6|66.88|63.68|66.74|63.54|0
1760485500000|2025-10-14 23:45:00|66.78|63.58|66.7|63.5|66.86|63.66|66.66|63.46|0
1760485800000|2025-10-14 23:50:00|66.72|63.52|66.76|63.56|66.86|63.66|66.68|63.48|0
1760486100000|2025-10-14 23:55:00|66.74|63.54|67.09|63.89|67.1|63.9|66.74|63.54|0
1760486400000|2025-10-15 00:00:00|67.1|63.9|66.93|63.73|67.25|64.05|66.91|63.71|0
1760486700000|2025-10-15 00:05:00|66.94|63.74|67.05|63.85|67.29|64.09|66.92|63.72|0
1760487000000|2025-10-15 00:10:00|67.07|63.87|67.4|64.2|67.54|64.34|67.07|63.87|0
1760487300000|2025-10-15 00:15:00|67.43|64.23|66.7|64.3|67.49|64.59|66.34|63.94|0
1760487600000|2025-10-15 00:20:00|66.69|64.29|66.43|64.03|66.74|64.34|66.33|63.93|0
1760487900000|2025-10-15 00:25:00|66.45|64.05|66.06|63.66|66.46|64.06|66.01|63.61|0
1760488200000|2025-10-15 00:30:00|66.07|63.67|66.34|63.94|66.34|63.94|65.85|63.45|0
1760488500000|2025-10-15 00:35:00|66.29|63.89|66.1|63.7|66.42|64.02|66|63.6|0
1760488800000|2025-10-15 00:40:00|66.12|63.72|65.88|63.48|66.15|63.75|65.88|63.48|0
1760489100000|2025-10-15 00:45:00|65.87|63.47|65.78|63.38|65.89|63.49|65.59|63.19|0
1760489400000|2025-10-15 00:50:00|65.76|63.36|65.93|63.53|65.97|63.57|65.71|63.31|0
1760489700000|2025-10-15 00:55:00|65.95|63.55|65.63|63.23|65.95|63.55|65.47|63.07|0
1760490000000|2025-10-15 01:00:00|65.67|63.27|65.82|63.42|65.83|63.43|65.56|63.16|0
1760490300000|2025-10-15 01:05:00|65.84|63.44|66.19|63.79|66.23|63.83|65.79|63.39|0
1760490600000|2025-10-15 01:10:00|66.23|63.83|66.34|63.94|66.38|63.98|65.88|63.48|0
1760490900000|2025-10-15 01:15:00|65.76|63.36|65.76|63.36|66.32|63.92|65.7|63.3|0
1760491200000|2025-10-15 01:20:00|65.78|63.38|65.46|63.06|65.8|63.4|65.37|62.97|0
1760491500000|2025-10-15 01:25:00|65.44|63.04|65.4|63|65.49|63.09|65.31|62.91|0
1760491800000|2025-10-15 01:30:00|65.42|63.02|65.54|63.14|65.97|63.57|65.39|62.99|0
1760492100000|2025-10-15 01:35:00|65.56|63.16|65.49|63.09|65.62|63.22|65.43|63.03|0
1760492400000|2025-10-15 01:40:00|65.47|63.07|65.68|63.28|65.68|63.28|65.41|63.01|0
1760492700000|2025-10-15 01:45:00|65.67|63.27|65.69|63.29|65.79|63.39|65.61|63.21|0
1760493000000|2025-10-15 01:50:00|65.68|63.28|65.71|63.31|65.75|63.35|65.59|63.19|0
1760493300000|2025-10-15 01:55:00|65.69|63.29|65.68|63.28|65.74|63.34|65.66|63.26|0
1760493600000|2025-10-15 02:00:00|65.67|63.27|65.48|63.08|65.68|63.28|65.41|63.01|0
1760493900000|2025-10-15 02:05:00|65.46|63.06|65.47|63.07|65.52|63.12|65.36|62.96|0
1760494200000|2025-10-15 02:10:00|65.45|63.05|65.11|62.71|65.45|63.05|65.03|62.63|0
1760494500000|2025-10-15 02:15:00|65.12|62.72|65.12|62.72|65.16|62.76|65.04|62.64|0
1760494800000|2025-10-15 02:20:00|65.14|62.74|64.59|62.19|65.14|62.74|64.55|62.15|0
1760495100000|2025-10-15 02:25:00|64.61|62.21|64.73|62.33|64.82|62.42|64.57|62.17|0
1760495400000|2025-10-15 02:30:00|64.74|62.34|64.8|62.4|64.84|62.44|64.67|62.27|0
1760495700000|2025-10-15 02:35:00|64.79|62.39|65.18|62.78|65.18|62.78|64.79|62.39|0
1760496000000|2025-10-15 02:40:00|65.16|62.76|65.08|62.68|65.22|62.82|65.05|62.65|0
1760496300000|2025-10-15 02:45:00|65.09|62.69|65.31|62.91|65.36|62.96|65.07|62.67|0
1760496600000|2025-10-15 02:50:00|65.32|62.92|65.33|62.93|65.34|62.94|65.23|62.83|0
1760496900000|2025-10-15 02:55:00|65.29|62.89|65.37|62.97|65.47|63.07|65.25|62.85|0
1760497200000|2025-10-15 03:00:00|65.38|62.98|65.51|63.11|65.53|63.13|65.28|62.88|0
1760497500000|2025-10-15 03:05:00|65.53|63.13|65.36|62.96|65.53|63.13|65.31|62.91|0
1760497800000|2025-10-15 03:10:00|65.38|62.98|65.4|63|65.46|63.06|65.31|62.91|0
1760498100000|2025-10-15 03:15:00|65.41|63.01|65.81|63.41|65.92|63.52|65.41|63.01|0
1760498400000|2025-10-15 03:20:00|65.83|63.43|65.49|63.09|65.91|63.51|65.44|63.04|0
1760498700000|2025-10-15 03:25:00|65.44|63.04|65.23|62.83|65.49|63.09|65.18|62.78|0
1760499000000|2025-10-15 03:30:00|65.21|62.81|65.22|62.82|65.35|62.95|65.18|62.78|0
1760499300000|2025-10-15 03:35:00|65.23|62.83|65.08|62.68|65.24|62.84|65.06|62.66|0
1760499600000|2025-10-15 03:40:00|65.1|62.7|65.34|62.94|65.36|62.96|65.1|62.7|0
1760499900000|2025-10-15 03:45:00|65.36|62.96|65.57|63.17|65.65|63.25|65.36|62.96|0
1760500200000|2025-10-15 03:50:00|65.59|63.19|65.33|62.93|65.59|63.19|65.3|62.9|0
1760500500000|2025-10-15 03:55:00|65.35|62.95|65.49|63.09|65.49|63.09|65.24|62.84|0
1760500800000|2025-10-15 04:00:00|65.47|63.07|65.41|63.01|65.51|63.11|65.31|62.91|0
1760501100000|2025-10-15 04:05:00|65.43|63.03|65.15|62.75|65.44|63.04|65.06|62.66|0
1760501400000|2025-10-15 04:10:00|65.17|62.77|65.15|62.75|65.18|62.78|65.1|62.7|0
1760501700000|2025-10-15 04:15:00|65.17|62.77|65.09|62.69|65.21|62.81|65.07|62.67|0
1760502000000|2025-10-15 04:20:00|65.13|62.73|65.06|62.66|65.16|62.76|65.05|62.65|0
1760502300000|2025-10-15 04:25:00|65.05|62.65|64.81|62.41|65.06|62.66|64.74|62.34|0
1760502600000|2025-10-15 04:30:00|64.79|62.39|64.77|62.37|64.85|62.45|64.72|62.32|0
1760502900000|2025-10-15 04:35:00|64.76|62.36|64.83|62.43|64.87|62.47|64.71|62.31|0
1760503200000|2025-10-15 04:40:00|64.79|62.39|64.72|62.32|64.87|62.47|64.7|62.3|0
1760503500000|2025-10-15 04:45:00|64.7|62.3|64.59|62.19|64.77|62.37|64.53|62.13|0
1760503800000|2025-10-15 04:50:00|64.61|62.21|64.61|62.21|64.65|62.25|64.45|62.05|0
1760504100000|2025-10-15 04:55:00|64.63|62.23|64.56|62.16|64.69|62.29|64.55|62.15|0
1760504400000|2025-10-15 05:00:00|64.52|62.12|64.05|61.65|64.52|62.12|63.86|61.46|0
1760504700000|2025-10-15 05:05:00|64|61.6|64.05|61.65|64.1|61.7|63.92|61.52|0
1760505000000|2025-10-15 05:10:00|64.02|61.62|64.01|61.61|64.15|61.75|63.93|61.53|0
1760505300000|2025-10-15 05:15:00|64.03|61.63|63.98|61.58|64.08|61.68|63.86|61.46|0
1760505600000|2025-10-15 05:20:00|63.99|61.59|63.72|61.32|64.01|61.61|63.64|61.24|0
1760505900000|2025-10-15 05:25:00|63.76|61.36|63.95|61.55|64.07|61.67|63.65|61.25|0
1760506200000|2025-10-15 05:30:00|63.97|61.57|64.18|61.78|64.24|61.84|63.95|61.55|0
1760506500000|2025-10-15 05:35:00|64.14|61.74|64.03|61.63|64.23|61.83|64|61.6|0
1760506800000|2025-10-15 05:40:00|64.06|61.66|63.9|61.5|64.06|61.66|63.9|61.5|0
1760507100000|2025-10-15 05:45:00|63.92|61.52|63.99|61.59|64.05|61.65|63.88|61.48|0
1760507400000|2025-10-15 05:50:00|64|61.6|64.28|61.88|64.3|61.9|63.9|61.5|0
1760507700000|2025-10-15 05:55:00|64.26|61.86|64.17|61.77|64.33|61.93|64.16|61.76|0
1760508000000|2025-10-15 06:00:00|64.18|61.78|64.25|61.85|64.35|61.95|64.14|61.74|0
1760508300000|2025-10-15 06:05:00|64.27|61.87|64.25|61.85|64.53|62.13|64.19|61.79|0
1760508600000|2025-10-15 06:10:00|64.24|61.84|64.19|61.79|64.3|61.9|64.14|61.74|0
1760508900000|2025-10-15 06:15:00|64.18|61.78|64.35|61.95|64.44|62.04|64.15|61.75|0
1760509200000|2025-10-15 06:20:00|64.36|61.96|64.04|61.64|64.4|62|64.02|61.62|0
1760509500000|2025-10-15 06:25:00|64.02|61.62|64.02|61.62|64.18|61.78|63.98|61.58|0
1760509800000|2025-10-15 06:30:00|64.04|61.64|64.23|61.83|64.31|61.91|63.95|61.55|0
1760510100000|2025-10-15 06:35:00|64.22|61.82|63.84|61.44|64.27|61.87|63.82|61.42|0
1760510400000|2025-10-15 06:40:00|63.82|61.42|63.89|61.49|63.9|61.5|63.68|61.28|0
1760510700000|2025-10-15 06:45:00|63.91|61.51|63.92|61.52|64.06|61.66|63.89|61.49|0
1760511000000|2025-10-15 06:50:00|63.94|61.54|63.97|61.57|64|61.6|63.87|61.47|0
1760511300000|2025-10-15 06:55:00|63.99|61.59|63.79|61.39|64.13|61.73|63.77|61.37|0
1760511600000|2025-10-15 07:00:00|63.81|61.41|63.89|61.49|63.99|61.59|63.76|61.36|0
1760511900000|2025-10-15 07:05:00|63.91|61.51|63.95|61.55|64.03|61.63|63.87|61.47|0
1760512200000|2025-10-15 07:10:00|63.97|61.57|63.96|61.56|64.04|61.64|63.48|61.08|0
1760512500000|2025-10-15 07:15:00|63.9|61.5|63.57|61.17|63.9|61.5|63.3|60.9|0
1760512800000|2025-10-15 07:20:00|63.59|61.19|63.87|61.47|63.97|61.57|63.59|61.19|0
1760513100000|2025-10-15 07:25:00|63.89|61.49|63.9|61.5|63.94|61.54|63.81|61.41|0
1760513400000|2025-10-15 07:30:00|63.91|61.51|64|61.6|64.13|61.73|63.87|61.47|0
1760513700000|2025-10-15 07:35:00|63.98|61.58|63.84|61.44|64.02|61.62|63.78|61.38|0
1760514000000|2025-10-15 07:40:00|63.79|61.39|63.93|61.53|64|61.6|63.78|61.38|0
1760514300000|2025-10-15 07:45:00|63.95|61.55|64|61.6|64.22|61.82|63.88|61.48|0
1760514600000|2025-10-15 07:50:00|64.01|61.61|63.81|61.41|64.02|61.62|63.81|61.41|0
1760514900000|2025-10-15 07:55:00|63.83|61.43|63.66|61.26|63.85|61.45|63.59|61.19|0
1760515200000|2025-10-15 08:00:00|63.68|61.28|63.27|60.87|63.68|61.28|63.27|60.87|0
1760515500000|2025-10-15 08:05:00|63.29|60.89|63.28|60.88|63.33|60.93|63.2|60.8|0
1760515800000|2025-10-15 08:10:00|63.26|60.86|63.31|60.91|63.36|60.96|63.19|60.79|0
1760516100000|2025-10-15 08:15:00|63.33|60.93|63.42|61.02|63.46|61.06|63.01|60.61|0
1760516400000|2025-10-15 08:20:00|63.43|61.03|63.38|60.98|63.58|61.18|63.29|60.89|0
1760516700000|2025-10-15 08:25:00|63.4|61|63.37|60.97|63.52|61.12|63.25|60.85|0
1760517000000|2025-10-15 08:30:00|63.36|60.96|63.44|61.04|63.53|61.13|63.18|60.78|0
1760517300000|2025-10-15 08:35:00|63.45|61.05|63.32|60.92|63.72|61.32|63.31|60.91|0
1760517600000|2025-10-15 08:40:00|63.36|60.96|63.31|60.91|63.42|61.02|63.26|60.86|0
1760517900000|2025-10-15 08:45:00|63.33|60.93|63.48|61.08|63.64|61.24|63.26|60.86|0
1760518200000|2025-10-15 08:50:00|63.46|61.06|63.29|60.89|63.5|61.1|63.24|60.84|0
1760518500000|2025-10-15 08:55:00|63.31|60.91|63.27|60.87|63.34|60.94|63.21|60.81|0
1760518800000|2025-10-15 09:00:00|63.25|60.85|62.54|60.14|63.33|60.93|62.49|60.09|0
1760519100000|2025-10-15 09:05:00|62.53|60.13|62.44|60.04|62.59|60.19|62.38|59.98|0
1760519400000|2025-10-15 09:10:00|62.43|60.03|62.14|59.74|62.47|60.07|62.06|59.66|0
1760519700000|2025-10-15 09:15:00|62.03|59.63|62.42|60.02|62.42|60.02|61.98|59.58|0
1760520000000|2025-10-15 09:20:00|62.44|60.04|62.85|60.45|62.85|60.45|62.33|59.93|0
1760520300000|2025-10-15 09:25:00|62.83|60.43|62.85|60.45|62.91|60.51|62.78|60.38|0
1760520600000|2025-10-15 09:30:00|62.87|60.47|62.58|60.18|62.93|60.53|62.5|60.1|0
1760520900000|2025-10-15 09:35:00|62.44|60.04|62.38|59.98|62.54|60.14|62.26|59.86|0
1760521200000|2025-10-15 09:40:00|62.39|59.99|62.51|60.11|62.66|60.26|62.34|59.94|0
1760521500000|2025-10-15 09:45:00|62.5|60.1|62.53|60.13|62.67|60.27|62.49|60.09|0
1760521800000|2025-10-15 09:50:00|62.56|60.16|62.31|59.91|62.59|60.19|62.25|59.85|0
1760522100000|2025-10-15 09:55:00|62.3|59.9|62.27|59.87|62.33|59.93|62.11|59.71|0
1760522400000|2025-10-15 10:00:00|62.26|59.86|62.31|59.91|62.4|60|62.23|59.83|0
1760522700000|2025-10-15 10:05:00|62.33|59.93|62.29|59.89|62.47|60.07|62.24|59.84|0
1760523000000|2025-10-15 10:10:00|62.33|59.93|62.42|60.02|62.49|60.09|62.3|59.9|0
1760523300000|2025-10-15 10:15:00|62.43|60.03|62.47|60.07|62.58|60.18|62.37|59.97|0
1760523600000|2025-10-15 10:20:00|62.48|60.08|62.39|59.99|62.5|60.1|62.33|59.93|0
1760523900000|2025-10-15 10:25:00|62.38|59.98|62.38|59.98|62.45|60.05|62.33|59.93|0
1760524200000|2025-10-15 10:30:00|62.36|59.96|62.53|60.13|62.54|60.14|62.32|59.92|0
1760524500000|2025-10-15 10:35:00|62.55|60.15|62.59|60.19|62.64|60.24|62.48|60.08|0
1760524800000|2025-10-15 10:40:00|62.6|60.2|62.46|60.06|62.63|60.23|62.45|60.05|0
1760525100000|2025-10-15 10:45:00|62.48|60.08|62.05|59.65|62.48|60.08|61.98|59.58|0
1760525400000|2025-10-15 10:50:00|62.04|59.64|61.99|59.59|62.09|59.69|61.89|59.49|0
1760525700000|2025-10-15 10:55:00|61.95|59.55|62.06|59.66|62.1|59.7|61.93|59.53|0
1760526000000|2025-10-15 11:00:00|62.16|59.76|62.07|59.67|62.2|59.8|62|59.6|0
1760526300000|2025-10-15 11:05:00|62.05|59.65|62.18|59.78|62.29|59.89|62.03|59.63|0
1760526600000|2025-10-15 11:10:00|62.19|59.79|62.18|59.78|62.24|59.84|62|59.6|0
1760526900000|2025-10-15 11:15:00|62.16|59.76|62.29|59.89|62.46|60.06|62.12|59.72|0
1760527200000|2025-10-15 11:20:00|62.33|59.93|62.46|60.06|62.48|60.08|62.23|59.83|0
1760527500000|2025-10-15 11:25:00|62.47|60.07|62.29|59.89|62.47|60.07|62.06|59.66|0
1760527800000|2025-10-15 11:30:00|62.31|59.91|62.36|59.96|62.5|60.1|62.24|59.84|0
1760528100000|2025-10-15 11:35:00|62.37|59.97|62.11|59.71|62.37|59.97|62.1|59.7|0
1760528400000|2025-10-15 11:40:00|62.09|59.69|62|59.6|62.12|59.72|61.92|59.52|0
1760528700000|2025-10-15 11:45:00|62.02|59.62|62.06|59.66|62.08|59.68|61.93|59.53|0
1760529000000|2025-10-15 11:50:00|62.05|59.65|62|59.6|62.14|59.74|62|59.6|0
1760529300000|2025-10-15 11:55:00|61.98|59.58|62.03|59.63|62.1|59.7|61.95|59.55|0
1760529600000|2025-10-15 12:00:00|62.05|59.65|61.75|59.35|62.1|59.7|61.66|59.26|0
1760529900000|2025-10-15 12:05:00|61.76|59.36|61.43|59.03|61.78|59.38|61.39|58.99|0
1760530200000|2025-10-15 12:10:00|61.42|59.02|61.24|58.84|61.42|59.02|61.18|58.78|0
1760530500000|2025-10-15 12:15:00|61.22|58.82|61.1|58.7|61.28|58.88|61.03|58.63|0
1760530800000|2025-10-15 12:20:00|61.11|58.71|61.24|58.84|61.65|59.25|61.11|58.71|0
1760531100000|2025-10-15 12:25:00|61.26|58.86|61.56|59.16|61.71|59.31|61.24|58.84|0
1760531400000|2025-10-15 12:30:00|61.55|59.15|61.52|59.12|61.78|59.38|61.43|59.03|0
1760531700000|2025-10-15 12:35:00|61.5|59.1|61.61|59.21|61.73|59.33|61.38|58.98|0
1760532000000|2025-10-15 12:40:00|61.63|59.23|61.53|59.13|61.78|59.38|61.32|58.92|0
1760532300000|2025-10-15 12:45:00|61.49|59.09|61.39|58.99|61.6|59.2|61.24|58.84|0
1760532600000|2025-10-15 12:50:00|61.37|58.97|61.35|58.95|61.74|59.34|61.29|58.89|0
1760532900000|2025-10-15 12:55:00|61.38|58.98|61.24|58.84|61.46|59.06|61.17|58.77|0
1760533200000|2025-10-15 13:00:00|61.25|58.85|61.46|59.06|61.62|59.22|61.25|58.85|0
1760533500000|2025-10-15 13:05:00|61.44|59.04|61.69|59.29|62.92|60.52|61.42|59.02|0
1760533800000|2025-10-15 13:10:00|61.72|59.32|61.74|59.34|61.74|59.34|61.59|59.19|0
1760534100000|2025-10-15 13:15:00|61.76|59.36|61.52|59.12|61.82|59.42|61.52|59.12|0
1760534400000|2025-10-15 13:20:00|61.53|59.13|61.76|59.36|61.81|59.41|61.49|59.09|0
1760534700000|2025-10-15 13:25:00|61.79|59.39|62.73|60.33|62.76|60.36|61.79|59.39|0
1760535000000|2025-10-15 13:30:00|62.04|59.64|62.3|59.9|62.38|59.98|61.74|59.34|0
1760535300000|2025-10-15 13:35:00|62.34|59.94|62.53|60.13|62.61|60.21|61.74|59.34|0
1760535600000|2025-10-15 13:40:00|62.47|60.07|62.04|59.64|62.47|60.07|61.6|59.2|0
1760535900000|2025-10-15 13:45:00|62.02|59.62|62.92|60.52|63.14|60.74|61.47|59.07|0
1760536200000|2025-10-15 13:50:00|62.9|60.5|62.09|59.69|63.05|60.65|61.84|59.44|0
1760536500000|2025-10-15 13:55:00|62.12|59.72|61.67|59.27|62.12|59.72|61.4|59|0
1760536800000|2025-10-15 14:00:00|61.62|59.22|61.17|58.77|61.67|59.27|61.15|58.75|0
1760537100000|2025-10-15 14:05:00|61.13|58.73|60.38|57.98|61.19|58.79|60.37|57.97|0
1760537400000|2025-10-15 14:10:00|60.35|57.95|60.86|58.46|60.94|58.54|60.25|57.85|0
1760537700000|2025-10-15 14:15:00|60.81|58.41|60.9|58.5|61.12|58.72|60.65|58.25|0
1760538000000|2025-10-15 14:20:00|60.91|58.51|60.69|58.29|61|58.6|60.54|58.14|0
1760538300000|2025-10-15 14:25:00|60.71|58.31|60.96|58.56|61.11|58.71|60.48|58.08|0
1760538600000|2025-10-15 14:30:00|60.97|58.57|61.17|58.77|61.17|58.77|60.8|58.4|0
1760538900000|2025-10-15 14:35:00|61.19|58.79|61.59|59.19|61.59|59.19|61.09|58.69|0
1760539200000|2025-10-15 14:40:00|61.58|59.18|61.52|59.12|61.82|59.42|61.41|59.01|0
1760539500000|2025-10-15 14:45:00|61.51|59.11|61.73|59.33|61.76|59.36|61.36|58.96|0
1760539800000|2025-10-15 14:50:00|61.74|59.34|61.81|59.41|61.98|59.58|61.6|59.2|0
1760540100000|2025-10-15 14:55:00|61.77|59.37|61.54|59.14|61.91|59.51|61.4|59|0
1760540400000|2025-10-15 15:00:00|61.5|59.1|61.97|59.57|62.06|59.66|61.5|59.1|0
1760540700000|2025-10-15 15:05:00|61.96|59.56|62.18|59.78|62.2|59.8|61.84|59.44|0
1760541000000|2025-10-15 15:10:00|62.16|59.76|62.28|59.88|62.62|60.22|62.12|59.72|0
1760541300000|2025-10-15 15:15:00|62.26|59.86|62.55|60.15|62.69|60.29|62.17|59.77|0
1760541600000|2025-10-15 15:20:00|62.57|60.17|62.55|60.15|62.75|60.35|62.43|60.03|0
1760541900000|2025-10-15 15:25:00|62.57|60.17|62.72|60.32|62.73|60.33|62.22|59.82|0
1760542200000|2025-10-15 15:30:00|62.7|60.3|63.5|61.1|63.63|61.23|62.59|60.19|0
1760542500000|2025-10-15 15:35:00|63.52|61.12|63.85|61.45|64.31|61.91|63.52|61.12|0
1760542800000|2025-10-15 15:40:00|63.87|61.47|64.46|62.06|64.84|62.44|63.87|61.47|0
1760543100000|2025-10-15 15:45:00|64.45|62.05|65.06|62.66|65.15|62.75|64.45|62.05|0
1760543400000|2025-10-15 15:50:00|65.05|62.65|65.61|63.21|66.05|63.65|65.05|62.65|0
1760543700000|2025-10-15 15:55:00|65.64|63.24|65.19|62.79|65.64|63.24|64.83|62.43|0
1760544000000|2025-10-15 16:00:00|65.15|62.75|65.02|62.62|65.3|62.9|64.53|62.13|0
1760544300000|2025-10-15 16:05:00|65.12|62.72|64.68|62.28|65.56|63.16|64.52|62.12|0
1760544600000|2025-10-15 16:10:00|64.66|62.26|64.89|62.49|65.21|62.81|64.66|62.26|0
1760544900000|2025-10-15 16:15:00|64.93|62.53|65.15|62.75|65.46|63.06|64.6|62.2|0
1760545200000|2025-10-15 16:20:00|65.17|62.77|64.67|62.27|65.25|62.85|64.63|62.23|0
1760545500000|2025-10-15 16:25:00|64.69|62.29|64.81|62.41|64.83|62.43|64.08|61.68|0
1760545800000|2025-10-15 16:30:00|64.83|62.43|65.15|62.75|65.25|62.85|64.61|62.21|0
1760546100000|2025-10-15 16:35:00|65.17|62.77|65.08|62.68|65.34|62.94|64.53|62.13|0
1760546400000|2025-10-15 16:40:00|65.12|62.72|65.31|62.91|65.53|63.13|64.93|62.53|0
1760546700000|2025-10-15 16:45:00|65.33|62.93|65.72|63.32|66.08|63.68|65.31|62.91|0
1760547000000|2025-10-15 16:50:00|65.74|63.34|66.03|63.63|66.22|63.82|65.72|63.32|0
1760547300000|2025-10-15 16:55:00|66.04|63.64|66.12|63.72|66.2|63.8|65.71|63.31|0
1760547600000|2025-10-15 17:00:00|66.1|63.7|67.31|64.91|67.67|65.27|66.1|63.7|0
1760547900000|2025-10-15 17:05:00|67.29|64.89|68.9|66.5|69.11|66.71|67.21|64.81|0
1760548200000|2025-10-15 17:10:00|68.92|66.52|71|68.6|71|68.6|68.84|66.44|0
1760548500000|2025-10-15 17:15:00|71.04|68.64|70.58|67.22|72.2|69.8|70.42|67.06|0
1760548800000|2025-10-15 17:20:00|70.81|67.45|70.14|66.78|71.22|67.86|69.75|66.39|0
1760549100000|2025-10-15 17:25:00|70.1|66.74|70.26|66.9|70.47|67.11|69.34|65.98|0
1760549400000|2025-10-15 17:30:00|70.35|66.99|69.47|66.11|70.44|67.08|69.32|65.96|0
1760549700000|2025-10-15 17:35:00|69.46|66.1|68.93|65.57|69.46|66.1|68.6|65.24|0
1760550000000|2025-10-15 17:40:00|68.92|65.56|68.42|65.06|68.99|65.63|68.23|64.87|0
1760550300000|2025-10-15 17:45:00|68.44|65.08|67.59|64.23|68.44|65.08|67.47|64.11|0
1760550600000|2025-10-15 17:50:00|67.61|64.25|67.04|63.68|67.61|64.25|66.93|63.57|0
1760550900000|2025-10-15 17:55:00|67.02|63.66|66.83|63.47|67.41|64.05|66.66|63.3|0
1760551200000|2025-10-15 18:00:00|66.85|63.49|67.06|64.66|67.71|64.72|66.73|63.37|0
1760551500000|2025-10-15 18:05:00|67.04|64.64|66.76|64.36|67.1|64.7|66.61|64.21|0
1760551800000|2025-10-15 18:10:00|66.74|64.34|66.47|64.07|67.01|64.61|66.35|63.95|0
1760552100000|2025-10-15 18:15:00|66.45|64.05|66.4|64|66.56|64.16|66.06|63.66|0
1760552400000|2025-10-15 18:20:00|66.42|64.02|66.3|63.9|66.49|64.09|65.92|63.52|0
1760552700000|2025-10-15 18:25:00|66.28|63.88|66.34|63.94|66.46|64.06|66.09|63.69|0
1760553000000|2025-10-15 18:30:00|66.38|63.98|66.09|63.69|66.49|64.09|65.92|63.52|0
1760553300000|2025-10-15 18:35:00|66.11|63.71|66.01|63.61|66.21|63.81|65.9|63.5|0
1760553600000|2025-10-15 18:40:00|66.03|63.63|65.77|63.37|66.03|63.63|65.48|63.08|0
1760553900000|2025-10-15 18:45:00|65.73|63.33|65.95|63.55|66.13|63.73|65.66|63.26|0
1760554200000|2025-10-15 18:50:00|65.99|63.59|65.43|63.03|66|63.6|65.36|62.96|0
1760554500000|2025-10-15 18:55:00|65.32|62.92|65.14|62.74|65.42|63.02|65.02|62.62|0
1760554800000|2025-10-15 19:00:00|65.16|62.76|65.5|63.1|65.57|63.17|65.06|62.66|0
1760555100000|2025-10-15 19:05:00|65.49|63.09|65.81|63.41|65.86|63.46|65.37|62.97|0
1760555400000|2025-10-15 19:10:00|65.79|63.39|65.75|63.35|66.13|63.73|65.69|63.29|0
1760555700000|2025-10-15 19:15:00|65.68|63.28|65.22|62.82|65.77|63.37|65.17|62.77|0
1760556000000|2025-10-15 19:20:00|65.23|62.83|65.37|62.97|65.37|62.97|65.1|62.7|0
1760556300000|2025-10-15 19:25:00|65.34|62.94|65.33|62.93|65.35|62.95|65.11|62.71|0
1760556600000|2025-10-15 19:30:00|65.31|62.91|65.46|63.06|65.57|63.17|65.24|62.84|0
1760556900000|2025-10-15 19:35:00|65.48|63.08|66.73|64.33|66.79|64.39|65.48|63.08|0
1760557200000|2025-10-15 19:40:00|66.79|64.39|66.12|63.72|66.91|64.51|66.12|63.72|0
1760557500000|2025-10-15 19:45:00|66.22|63.82|66.1|63.7|66.37|63.97|65.99|63.59|0
1760557800000|2025-10-15 19:50:00|66.08|63.68|67.25|64.85|67.27|64.87|66.08|63.68|0
1760558100000|2025-10-15 19:55:00|67.14|64.74|65.85|63.45|67.43|65.03|65.67|63.27|0
1760558400000|2025-10-15 20:00:00|65.68|63.28|65.6|63.2|65.69|63.29|64.86|62.46|0
1760558700000|2025-10-15 20:05:00|65.64|63.24|65.71|63.31|65.84|63.44|65.59|63.19|0
1760559000000|2025-10-15 20:10:00|65.75|63.35|65.91|63.51|65.95|63.55|65.59|63.19|0
1760559300000|2025-10-15 20:15:00|65.9|63.5|65.56|63.16|65.9|63.5|65.52|63.12|0
1760559600000|2025-10-15 20:20:00|65.58|63.18|65.68|63.28|65.76|63.36|65.53|63.13|0
1760559900000|2025-10-15 20:25:00|65.69|63.29|66.11|63.71|66.11|63.71|65.68|63.28|0
1760560200000|2025-10-15 20:30:00|66.13|63.73|66.28|63.88|66.28|63.88|66.09|63.69|0
1760560500000|2025-10-15 20:35:00|66.26|63.86|66.35|63.95|66.39|63.99|66.13|63.73|0
1760560800000|2025-10-15 20:40:00|66.37|63.97|66.39|63.99|66.49|64.09|66.33|63.93|0
1760561100000|2025-10-15 20:45:00|66.37|63.97|66.3|63.9|66.5|64.1|66.28|63.88|0
1760561400000|2025-10-15 20:50:00|66.28|63.88|66.07|63.67|66.32|63.92|65.81|63.41|0
1760561700000|2025-10-15 20:55:00|66.47|63.27|66.49|63.29|66.51|63.31|66.29|63.09|0
1760562000000|2025-10-15 21:00:00|66.48|63.28|66.48|63.28|66.49|63.29|66.44|63.24|0
1760562300000|2025-10-15 21:05:00|66.5|63.3|66.46|63.26|66.53|63.33|66.46|63.26|0
1760562600000|2025-10-15 21:10:00|66.5|63.3|66.52|63.32|66.53|63.33|66.46|63.26|0
1760562900000|2025-10-15 21:15:00|66.48|63.28|66.51|63.31|66.52|63.32|66.48|63.28|0
1760563200000|2025-10-15 21:20:00|66.49|63.29|66.48|63.28|66.49|63.29|66.48|63.28|0
1760563500000|2025-10-15 21:25:00|66.47|63.27|66.44|63.24|66.47|63.27|66.41|63.21|0
1760563800000|2025-10-15 21:30:00|66.45|63.25|66.47|63.27|66.48|63.28|66.45|63.25|0
1760564100000|2025-10-15 21:35:00|66.46|63.26|66.53|63.33|66.53|63.33|66.46|63.26|0
1760564400000|2025-10-15 21:40:00|66.52|63.32|66.49|63.29|66.52|63.32|66.48|63.28|0
1760564700000|2025-10-15 21:45:00|66.48|63.28|66.48|63.28|66.49|63.29|66.47|63.27|0
1760565000000|2025-10-15 21:50:00|66.47|63.27|66.36|63.16|66.51|63.31|66.35|63.15|0
1760565300000|2025-10-15 21:55:00|66.48|63.28|66.41|63.21|66.48|63.28|66.38|63.18|0
1760565600000|2025-10-15 22:00:00|66.3|63.1|65.97|62.77|66.37|63.17|65.81|62.61|0
1760565900000|2025-10-15 22:05:00|65.95|62.75|65.85|62.65|66.01|62.81|65.67|62.47|0
1760566200000|2025-10-15 22:10:00|65.87|62.67|65.7|62.5|65.87|62.67|65.66|62.46|0
1760566500000|2025-10-15 22:15:00|65.71|62.51|65.89|62.69|65.96|62.76|65.48|62.28|0
1760566800000|2025-10-15 22:20:00|65.9|62.7|65.9|62.7|65.94|62.74|65.7|62.5|0
1760567100000|2025-10-15 22:25:00|65.83|62.63|65.8|62.6|65.85|62.65|65.71|62.51|0
1760567400000|2025-10-15 22:30:00|65.78|62.58|65.88|62.68|65.88|62.68|65.68|62.48|0
1760567700000|2025-10-15 22:35:00|65.89|62.69|66.05|62.85|66.07|62.87|65.8|62.6|0
1760568000000|2025-10-15 22:40:00|66.04|62.84|66.11|62.91|66.15|62.95|65.99|62.79|0
1760568300000|2025-10-15 22:45:00|66.12|62.92|66.19|62.99|66.3|63.1|66.01|62.81|0
1760568600000|2025-10-15 22:50:00|66.15|62.95|65.87|62.67|66.15|62.95|65.84|62.64|0
1760568900000|2025-10-15 22:55:00|65.83|62.63|65.76|62.56|65.87|62.67|65.72|62.52|0
1760569200000|2025-10-15 23:00:00|65.81|62.61|65.83|62.63|65.87|62.67|65.75|62.55|0
1760569500000|2025-10-15 23:05:00|65.82|62.62|66.09|62.89|66.1|62.9|65.79|62.59|0
1760569800000|2025-10-15 23:10:00|66.08|62.88|65.98|62.78|66.08|62.88|65.95|62.75|0
1760570100000|2025-10-15 23:15:00|65.99|62.79|66.29|63.09|66.33|63.13|65.98|62.78|0
1760570400000|2025-10-15 23:20:00|66.3|63.1|66.33|63.13|66.37|63.17|66.18|62.98|0
1760570700000|2025-10-15 23:25:00|66.32|63.12|66.44|63.24|66.49|63.29|66.27|63.07|0
1760571000000|2025-10-15 23:30:00|66.43|63.23|66.43|63.23|66.43|63.23|66.21|63.01|0
1760571300000|2025-10-15 23:35:00|66.4|63.2|66.56|63.36|66.64|63.44|66.34|63.14|0
1760571600000|2025-10-15 23:40:00|66.58|63.38|66.38|63.18|66.68|63.48|66.3|63.1|0
1760571900000|2025-10-15 23:45:00|66.39|63.19|66.54|63.34|66.54|63.34|66.28|63.08|0
1760572200000|2025-10-15 23:50:00|66.51|63.31|66.48|63.28|66.64|63.44|66.47|63.27|0
1760572500000|2025-10-15 23:55:00|66.49|63.29|66.32|63.12|66.5|63.3|66.26|63.06|0
1760572800000|2025-10-16 00:00:00|66.36|63.16|66.45|63.25|66.51|63.31|66.16|62.96|0
1760573100000|2025-10-16 00:05:00|66.43|63.23|66.45|63.25|66.55|63.35|66.42|63.22|0
1760573400000|2025-10-16 00:10:00|66.47|63.27|66.61|63.41|66.62|63.42|66.39|63.19|0
1760573700000|2025-10-16 00:15:00|66.6|63.4|66.16|63.76|66.6|63.89|65.89|63.33|0
1760574000000|2025-10-16 00:20:00|66.15|63.75|66.2|63.8|66.3|63.9|66.13|63.73|0
1760574300000|2025-10-16 00:25:00|66.18|63.78|66.1|63.7|66.18|63.78|65.9|63.5|0
1760574600000|2025-10-16 00:30:00|66.11|63.71|66.73|64.33|67.04|64.64|66.11|63.71|0
1760574900000|2025-10-16 00:35:00|66.72|64.32|66.92|64.52|67.01|64.61|66.62|64.22|0
1760575200000|2025-10-16 00:40:00|66.93|64.53|66.58|64.18|67.02|64.62|66.54|64.14|0
1760575500000|2025-10-16 00:45:00|66.62|64.22|66.59|64.19|66.69|64.29|66.47|64.07|0
1760575800000|2025-10-16 00:50:00|66.61|64.21|66.07|63.67|66.65|64.25|66.07|63.67|0
1760576100000|2025-10-16 00:55:00|66.08|63.68|66.13|63.73|66.13|63.73|66|63.6|0
1760576400000|2025-10-16 01:00:00|66.19|63.79|65.74|63.34|66.39|63.99|65.74|63.34|0
1760576700000|2025-10-16 01:05:00|65.76|63.36|65.75|63.35|65.92|63.52|65.69|63.29|0
1760577000000|2025-10-16 01:10:00|65.76|63.36|66.02|63.62|66.02|63.62|65.62|63.22|0
1760577300000|2025-10-16 01:15:00|66.01|63.61|65.61|63.21|66.03|63.63|65.52|63.12|0
1760577600000|2025-10-16 01:20:00|65.63|63.23|65.8|63.4|65.94|63.54|65.58|63.18|0
1760577900000|2025-10-16 01:25:00|65.82|63.42|65.93|63.53|66.05|63.65|65.78|63.38|0
1760578200000|2025-10-16 01:30:00|65.95|63.55|65.66|63.26|65.97|63.57|65.56|63.16|0
1760578500000|2025-10-16 01:35:00|65.65|63.25|65.61|63.21|65.69|63.29|65.51|63.11|0
1760578800000|2025-10-16 01:40:00|65.63|63.23|65.72|63.32|65.82|63.42|65.61|63.21|0
1760579100000|2025-10-16 01:45:00|65.71|63.31|66.05|63.65|66.19|63.79|65.71|63.31|0
1760579400000|2025-10-16 01:50:00|66.03|63.63|65.77|63.37|66.07|63.67|65.66|63.26|0
1760579700000|2025-10-16 01:55:00|65.78|63.38|65.82|63.42|65.84|63.44|65.69|63.29|0
1760580000000|2025-10-16 02:00:00|65.79|63.39|65.83|63.43|65.89|63.49|65.77|63.37|0
1760580300000|2025-10-16 02:05:00|65.81|63.41|65.66|63.26|65.89|63.49|65.66|63.26|0
1760580600000|2025-10-16 02:10:00|65.68|63.28|65.88|63.48|65.94|63.54|65.6|63.2|0
1760580900000|2025-10-16 02:15:00|65.89|63.49|66.15|63.75|66.16|63.76|65.87|63.47|0
1760581200000|2025-10-16 02:20:00|66.14|63.74|66.17|63.77|66.23|63.83|66.02|63.62|0
1760581500000|2025-10-16 02:25:00|66.18|63.78|66.29|63.89|66.37|63.97|66.09|63.69|0
1760581800000|2025-10-16 02:30:00|66.27|63.87|66.5|64.1|66.54|64.14|66.21|63.81|0
1760582100000|2025-10-16 02:35:00|66.52|64.12|66.51|64.11|66.63|64.23|66.46|64.06|0
1760582400000|2025-10-16 02:40:00|66.53|64.13|66.47|64.07|66.55|64.15|66.38|63.98|0
1760582700000|2025-10-16 02:45:00|66.49|64.09|66.13|63.73|66.53|64.13|66.07|63.67|0
1760583000000|2025-10-16 02:50:00|66.14|63.74|66.21|63.81|66.27|63.87|66.12|63.72|0
1760583300000|2025-10-16 02:55:00|66.19|63.79|65.79|63.39|66.24|63.84|65.74|63.34|0
1760583600000|2025-10-16 03:00:00|65.81|63.41|65.66|63.26|65.86|63.46|65.63|63.23|0
1760583900000|2025-10-16 03:05:00|65.62|63.22|65.8|63.4|65.81|63.41|65.62|63.22|0
1760584200000|2025-10-16 03:10:00|65.81|63.41|66.1|63.7|66.1|63.7|65.75|63.35|0
1760584500000|2025-10-16 03:15:00|66.12|63.72|66.31|63.91|66.36|63.96|66.06|63.66|0
1760584800000|2025-10-16 03:20:00|66.29|63.89|66.22|63.82|66.49|64.09|66.13|63.73|0
1760585100000|2025-10-16 03:25:00|66.23|63.83|66.25|63.85|66.29|63.89|66.09|63.69|0
1760585400000|2025-10-16 03:30:00|66.23|63.83|66.12|63.72|66.27|63.87|66.08|63.68|0
1760585700000|2025-10-16 03:35:00|66.1|63.7|66.34|63.94|66.42|64.02|66.1|63.7|0
1760586000000|2025-10-16 03:40:00|66.36|63.96|66.36|63.96|66.45|64.05|66.29|63.89|0
1760586300000|2025-10-16 03:45:00|66.38|63.98|66.36|63.96|66.39|63.99|66.3|63.9|0
1760586600000|2025-10-16 03:50:00|66.38|63.98|66.28|63.88|66.38|63.98|66.22|63.82|0
1760586900000|2025-10-16 03:55:00|66.26|63.86|66.28|63.88|66.32|63.92|66.22|63.82|0
1760587200000|2025-10-16 04:00:00|66.26|63.86|66.34|63.94|66.4|64|66.22|63.82|0
1760587500000|2025-10-16 04:05:00|66.32|63.92|66.01|63.61|66.34|63.94|66.01|63.61|0
1760587800000|2025-10-16 04:10:00|66.03|63.63|65.92|63.52|66.05|63.65|65.89|63.49|0
1760588100000|2025-10-16 04:15:00|65.94|63.54|66.04|63.64|66.07|63.67|65.92|63.52|0
1760588400000|2025-10-16 04:20:00|66.03|63.63|65.92|63.52|66.04|63.64|65.87|63.47|0
1760588700000|2025-10-16 04:25:00|65.94|63.54|66.08|63.68|66.09|63.69|65.93|63.53|0
1760589000000|2025-10-16 04:30:00|66.09|63.69|65.89|63.49|66.09|63.69|65.87|63.47|0
1760589300000|2025-10-16 04:35:00|65.9|63.5|65.86|63.46|65.93|63.53|65.8|63.4|0
1760589600000|2025-10-16 04:40:00|65.85|63.45|66.05|63.65|66.28|63.88|65.81|63.41|0
1760589900000|2025-10-16 04:45:00|66.03|63.63|66.15|63.75|66.2|63.8|66.01|63.61|0
1760590200000|2025-10-16 04:50:00|66.14|63.74|66.04|63.64|66.21|63.81|66.04|63.64|0
1760590500000|2025-10-16 04:55:00|66.02|63.62|65.95|63.55|66.05|63.65|65.86|63.46|0
1760590800000|2025-10-16 05:00:00|65.93|63.53|66.06|63.66|66.09|63.69|65.85|63.45|0
1760591100000|2025-10-16 05:05:00|66.08|63.68|65.95|63.55|66.14|63.74|65.9|63.5|0
1760591400000|2025-10-16 05:10:00|65.97|63.57|65.9|63.5|66.03|63.63|65.88|63.48|0
1760591700000|2025-10-16 05:15:00|65.82|63.42|65.85|63.45|65.95|63.55|65.8|63.4|0
1760592000000|2025-10-16 05:20:00|65.9|63.5|65.8|63.4|65.92|63.52|65.73|63.33|0
1760592300000|2025-10-16 05:25:00|65.78|63.38|65.92|63.52|65.95|63.55|65.78|63.38|0
1760592600000|2025-10-16 05:30:00|65.94|63.54|65.36|62.96|65.98|63.58|65.27|62.87|0
1760592900000|2025-10-16 05:35:00|65.34|62.94|65.59|63.19|65.62|63.22|65.32|62.92|0
1760593200000|2025-10-16 05:40:00|65.56|63.16|65.43|63.03|65.59|63.19|65.23|62.83|0
1760593500000|2025-10-16 05:45:00|65.45|63.05|65.59|63.19|65.64|63.24|65.39|62.99|0
1760593800000|2025-10-16 05:50:00|65.58|63.18|65.86|63.46|65.99|63.59|65.55|63.15|0
1760594100000|2025-10-16 05:55:00|65.84|63.44|65.74|63.34|65.87|63.47|65.69|63.29|0
1760594400000|2025-10-16 06:00:00|65.69|63.29|65.45|63.05|65.76|63.36|65.42|63.02|0
1760594700000|2025-10-16 06:05:00|65.43|63.03|65.29|62.89|65.54|63.14|65.04|62.64|0
1760595000000|2025-10-16 06:10:00|65.3|62.9|65.13|62.73|65.32|62.92|65.06|62.66|0
1760595300000|2025-10-16 06:15:00|65.14|62.74|65.23|62.83|65.29|62.89|65.04|62.64|0
1760595600000|2025-10-16 06:20:00|65.19|62.79|65.15|62.75|65.28|62.88|65.11|62.71|0
1760595900000|2025-10-16 06:25:00|65.16|62.76|64.86|62.46|65.23|62.83|64.86|62.46|0
1760596200000|2025-10-16 06:30:00|64.89|62.49|64.55|62.15|64.91|62.51|64.55|62.15|0
1760596500000|2025-10-16 06:35:00|64.54|62.14|64.68|62.28|64.75|62.35|64.52|62.12|0
1760596800000|2025-10-16 06:40:00|64.73|62.33|64.66|62.26|64.8|62.4|64.66|62.26|0
1760597100000|2025-10-16 06:45:00|64.64|62.24|64.61|62.21|64.68|62.28|64.53|62.13|0
1760597400000|2025-10-16 06:50:00|64.59|62.19|64.57|62.17|64.7|62.3|64.51|62.11|0
1760597700000|2025-10-16 06:55:00|64.58|62.18|64.46|62.06|64.58|62.18|64.4|62|0
1760598000000|2025-10-16 07:00:00|64.45|62.05|64.31|61.91|64.45|62.05|64.2|61.8|0
1760598300000|2025-10-16 07:05:00|64.33|61.93|64.72|62.32|64.82|62.42|64.3|61.9|0
1760598600000|2025-10-16 07:10:00|64.74|62.34|64.72|62.32|65.03|62.63|64.71|62.31|0
1760598900000|2025-10-16 07:15:00|64.74|62.34|64.93|62.53|64.99|62.59|64.58|62.18|0
1760599200000|2025-10-16 07:20:00|64.97|62.57|64.87|62.47|65.07|62.67|64.75|62.35|0
1760599500000|2025-10-16 07:25:00|64.88|62.48|64.99|62.59|64.99|62.59|64.74|62.34|0
1760599800000|2025-10-16 07:30:00|64.94|62.54|65.39|62.99|65.4|63|64.88|62.48|0
1760600100000|2025-10-16 07:35:00|65.34|62.94|65.43|63.03|65.5|63.1|65.34|62.94|0
1760600400000|2025-10-16 07:40:00|65.44|63.04|65.08|62.68|65.5|63.1|65.08|62.68|0
1760600700000|2025-10-16 07:45:00|65.1|62.7|64.82|62.42|65.17|62.77|64.65|62.25|0
1760601000000|2025-10-16 07:50:00|64.83|62.43|64.53|62.13|64.86|62.46|64.49|62.09|0
1760601300000|2025-10-16 07:55:00|64.52|62.12|64.07|61.67|64.63|62.23|63.76|61.36|0
1760601600000|2025-10-16 08:00:00|64.13|61.73|64.08|61.68|64.36|61.96|64.01|61.61|0
1760601900000|2025-10-16 08:05:00|64.11|61.71|63.99|61.59|64.24|61.84|63.9|61.5|0
1760602200000|2025-10-16 08:10:00|63.98|61.58|63.88|61.48|64.21|61.81|63.79|61.39|0
1760602500000|2025-10-16 08:15:00|63.9|61.5|63.91|61.51|64.01|61.61|63.85|61.45|0
1760602800000|2025-10-16 08:20:00|63.9|61.5|64.06|61.66|64.06|61.66|63.75|61.35|0
1760603100000|2025-10-16 08:25:00|64.08|61.68|64.4|62|64.51|62.11|64.01|61.61|0
1760603400000|2025-10-16 08:30:00|64.42|62.02|64.25|61.85|64.48|62.08|64.09|61.69|0
1760603700000|2025-10-16 08:35:00|64.29|61.89|64.55|62.15|64.62|62.22|64.19|61.79|0
1760604000000|2025-10-16 08:40:00|64.54|62.14|64.45|62.05|64.55|62.15|64.32|61.92|0
1760604300000|2025-10-16 08:45:00|64.46|62.06|64.29|61.89|64.49|62.09|64.23|61.83|0
1760604600000|2025-10-16 08:50:00|64.31|61.91|64.43|62.03|64.45|62.05|64.2|61.8|0
1760604900000|2025-10-16 08:55:00|64.44|62.04|64.3|61.9|64.44|62.04|64.3|61.9|0
1760605200000|2025-10-16 09:00:00|64.32|61.92|64.19|61.79|64.41|62.01|64.14|61.74|0
1760605500000|2025-10-16 09:05:00|64.18|61.78|64.13|61.73|64.2|61.8|63.99|61.59|0
1760605800000|2025-10-16 09:10:00|64.12|61.72|64.26|61.86|64.26|61.86|64.09|61.69|0
1760606100000|2025-10-16 09:15:00|64.24|61.84|64.3|61.9|64.4|62|64.21|61.81|0
1760606400000|2025-10-16 09:20:00|64.28|61.88|64.02|61.62|64.32|61.92|64.01|61.61|0
1760606700000|2025-10-16 09:25:00|64.06|61.66|63.87|61.47|64.1|61.7|63.83|61.43|0
1760607000000|2025-10-16 09:30:00|63.88|61.48|63.99|61.59|64.07|61.67|63.88|61.48|0
1760607300000|2025-10-16 09:35:00|64.01|61.61|64.27|61.87|64.34|61.94|63.9|61.5|0
1760607600000|2025-10-16 09:40:00|64.28|61.88|64.09|61.69|64.36|61.96|63.99|61.59|0
1760607900000|2025-10-16 09:45:00|64.08|61.68|63.66|61.26|64.1|61.7|63.6|61.2|0
1760608200000|2025-10-16 09:50:00|63.64|61.24|63.59|61.19|63.72|61.32|63.58|61.18|0
1760608500000|2025-10-16 09:55:00|63.6|61.2|63.57|61.17|63.69|61.29|63.54|61.14|0
1760608800000|2025-10-16 10:00:00|63.56|61.16|63.45|61.05|63.62|61.22|63.45|61.05|0
1760609100000|2025-10-16 10:05:00|63.48|61.08|63.14|60.74|63.54|61.14|63.12|60.72|0
1760609400000|2025-10-16 10:10:00|63.15|60.75|63.28|60.88|63.44|61.04|63.14|60.74|0
1760609700000|2025-10-16 10:15:00|63.3|60.9|63.34|60.94|63.36|60.96|63.17|60.77|0
1760610000000|2025-10-16 10:20:00|63.36|60.96|63.24|60.84|63.42|61.02|63.18|60.78|0
1760610300000|2025-10-16 10:25:00|63.22|60.82|62.94|60.54|63.22|60.82|62.91|60.51|0
1760610600000|2025-10-16 10:30:00|62.93|60.53|62.92|60.52|63.06|60.66|62.83|60.43|0
1760610900000|2025-10-16 10:35:00|62.93|60.53|63.01|60.61|63.08|60.68|62.9|60.5|0
1760611200000|2025-10-16 10:40:00|62.99|60.59|63.11|60.71|63.18|60.78|62.97|60.57|0
1760611500000|2025-10-16 10:45:00|63.13|60.73|63.23|60.83|63.39|60.99|63.11|60.71|0
1760611800000|2025-10-16 10:50:00|63.21|60.81|63.25|60.85|63.31|60.91|63.19|60.79|0
1760612100000|2025-10-16 10:55:00|63.26|60.86|63.32|60.92|63.34|60.94|63.13|60.73|0
1760612400000|2025-10-16 11:00:00|63.34|60.94|62.98|60.58|63.34|60.94|62.94|60.54|0
1760612700000|2025-10-16 11:05:00|62.96|60.56|63|60.6|63.04|60.64|62.9|60.5|0
1760613000000|2025-10-16 11:10:00|62.97|60.57|63.06|60.66|63.13|60.73|62.93|60.53|0
1760613300000|2025-10-16 11:15:00|63.07|60.67|63.02|60.62|63.08|60.68|62.99|60.59|0
1760613600000|2025-10-16 11:20:00|63.04|60.64|62.72|60.32|63.06|60.66|62.68|60.28|0
1760613900000|2025-10-16 11:25:00|62.74|60.34|62.67|60.27|62.76|60.36|62.61|60.21|0
1760614200000|2025-10-16 11:30:00|62.69|60.29|62.8|60.4|62.83|60.43|62.69|60.29|0
1760614500000|2025-10-16 11:35:00|62.82|60.42|62.99|60.59|63.06|60.66|62.81|60.41|0
1760614800000|2025-10-16 11:40:00|63.01|60.61|63.02|60.62|63.06|60.66|62.94|60.54|0
1760615100000|2025-10-16 11:45:00|63|60.6|63.1|60.7|63.11|60.71|62.94|60.54|0
1760615400000|2025-10-16 11:50:00|63.08|60.68|63.11|60.71|63.17|60.77|63.04|60.64|0
1760615700000|2025-10-16 11:55:00|63.09|60.69|63.13|60.73|63.14|60.74|63.06|60.66|0
1760616000000|2025-10-16 12:00:00|63.11|60.71|62.98|60.58|63.19|60.79|62.93|60.53|0
1760616300000|2025-10-16 12:05:00|62.97|60.57|63.4|61|63.41|61.01|62.93|60.53|0
1760616600000|2025-10-16 12:10:00|63.39|60.99|63.74|61.34|63.75|61.35|63.39|60.99|0
1760616900000|2025-10-16 12:15:00|63.75|61.35|63.61|61.21|63.75|61.35|63.48|61.08|0
1760617200000|2025-10-16 12:20:00|63.59|61.19|63.45|61.05|63.65|61.25|63.44|61.04|0
1760617500000|2025-10-16 12:25:00|63.47|61.07|63.49|61.09|63.71|61.31|63.44|61.04|0
1760617800000|2025-10-16 12:30:00|63.48|61.08|63.04|60.64|63.65|61.25|63.04|60.64|0
1760618100000|2025-10-16 12:35:00|63.05|60.65|62.9|60.5|63.31|60.91|62.9|60.5|0
1760618400000|2025-10-16 12:40:00|62.91|60.51|62.72|60.32|62.91|60.51|62.7|60.3|0
1760618700000|2025-10-16 12:45:00|62.71|60.31|62.84|60.44|62.92|60.52|62.59|60.19|0
1760619000000|2025-10-16 12:50:00|62.85|60.45|62.67|60.27|62.87|60.47|62.67|60.27|0
1760619300000|2025-10-16 12:55:00|62.68|60.28|63.03|60.63|63.04|60.64|62.61|60.21|0
1760619600000|2025-10-16 13:00:00|63.02|60.62|63.39|60.99|63.39|60.99|62.91|60.51|0
1760619900000|2025-10-16 13:05:00|63.36|60.96|63.13|60.73|63.36|60.96|63.1|60.7|0
1760620200000|2025-10-16 13:10:00|63.15|60.75|63.07|60.67|63.15|60.75|63.07|60.67|0
1760620500000|2025-10-16 13:15:00|63.08|60.68|63.14|60.74|63.16|60.76|62.95|60.55|0
1760620800000|2025-10-16 13:20:00|63.13|60.73|63.33|60.93|63.5|61.1|63.1|60.7|0
1760621100000|2025-10-16 13:25:00|63.45|61.05|62.18|59.78|63.47|61.07|62.17|59.77|0
1760621400000|2025-10-16 13:30:00|63.78|61.38|64.2|61.8|64.4|62|63.48|61.08|0
1760621700000|2025-10-16 13:35:00|64.22|61.82|64.22|61.82|64.47|62.07|63.97|61.57|0
1760622000000|2025-10-16 13:40:00|64.16|61.76|63.77|61.37|64.77|62.37|63.75|61.35|0
1760622300000|2025-10-16 13:45:00|63.72|61.32|64.52|62.12|64.54|62.14|63.15|60.75|0
1760622600000|2025-10-16 13:50:00|64.56|62.16|64.56|62.16|64.93|62.53|64.36|61.96|0
1760622900000|2025-10-16 13:55:00|64.54|62.14|64.58|62.18|64.85|62.45|64.04|61.64|0
1760623200000|2025-10-16 14:00:00|64.56|62.16|64.88|62.48|65.3|62.9|64.5|62.1|0
1760623500000|2025-10-16 14:05:00|64.9|62.5|65.54|63.14|65.54|63.14|64.58|62.18|0
1760623800000|2025-10-16 14:10:00|65.5|63.1|66.18|63.78|66.4|64|65.37|62.97|0
1760624100000|2025-10-16 14:15:00|66.16|63.76|65.41|63.01|66.33|63.93|65.16|62.76|0
1760624400000|2025-10-16 14:20:00|65.42|63.02|65.21|62.81|65.45|63.05|64.58|62.18|0
1760624700000|2025-10-16 14:25:00|65.15|62.75|65.3|62.9|65.73|63.33|64.78|62.38|0
1760625000000|2025-10-16 14:30:00|65.26|62.86|64.92|62.52|65.47|63.07|64.88|62.48|0
1760625300000|2025-10-16 14:35:00|64.91|62.51|65.01|62.61|67.04|64.64|63.24|60.84|0
1760625600000|2025-10-16 14:40:00|64.99|62.59|64.14|61.74|64.99|62.59|63.94|61.54|0
1760625900000|2025-10-16 14:45:00|64.16|61.76|64.88|62.48|65.15|62.75|64.04|61.64|0
1760626200000|2025-10-16 14:50:00|64.9|62.5|65.13|62.73|65.6|63.2|64.88|62.48|0
1760626500000|2025-10-16 14:55:00|65.11|62.71|65.59|63.19|65.75|63.35|64.84|62.44|0
1760626800000|2025-10-16 15:00:00|65.57|63.17|65.52|63.12|65.64|63.24|65.18|62.78|0
1760627100000|2025-10-16 15:05:00|65.5|63.1|65.11|62.71|66.11|63.71|65.06|62.66|0
1760627400000|2025-10-16 15:10:00|65.09|62.69|65.01|62.61|65.43|63.03|64.93|62.53|0
1760627700000|2025-10-16 15:15:00|65.03|62.63|65.08|62.68|65.52|63.12|65.01|62.61|0
1760628000000|2025-10-16 15:20:00|65.06|62.66|65.77|63.37|65.82|63.42|64.94|62.54|0
1760628300000|2025-10-16 15:25:00|65.79|63.39|66.91|64.51|67.15|64.75|65.77|63.37|0
1760628600000|2025-10-16 15:30:00|66.93|64.53|66.49|64.09|67.81|65.41|66.49|64.09|0
1760628900000|2025-10-16 15:35:00|66.47|64.07|66.6|64.2|66.9|64.5|66.2|63.8|0
1760629200000|2025-10-16 15:40:00|66.56|64.16|67.8|65.4|68.35|65.95|66.54|64.14|0
1760629500000|2025-10-16 15:45:00|67.76|65.36|68.41|66.01|68.53|66.13|67.76|65.36|0
1760629800000|2025-10-16 15:50:00|68.33|65.93|68.21|65.81|68.39|65.99|67.64|65.24|0
1760630100000|2025-10-16 15:55:00|68.17|65.77|68.46|66.06|69.12|66.72|68.16|65.76|0
1760630400000|2025-10-16 16:00:00|68.52|66.12|68.82|66.42|69.32|66.92|68.4|66|0
1760630700000|2025-10-16 16:05:00|68.8|66.4|68.97|66.57|69.63|67.23|68.28|65.88|0
1760631000000|2025-10-16 16:10:00|69.01|66.61|69.01|66.61|69.51|67.11|68.6|66.2|0
1760631300000|2025-10-16 16:15:00|69.03|66.63|70.45|68.05|70.55|68.15|68.74|66.34|0
1760631600000|2025-10-16 16:20:00|70.51|68.11|70.43|68.03|70.95|68.55|70.03|67.63|0
1760631900000|2025-10-16 16:25:00|70.45|68.05|72.09|69.69|72.24|69.84|70.26|67.86|0
1760632200000|2025-10-16 16:30:00|72.07|69.67|76.3|73.9|76.3|73.9|72.06|69.66|0
1760632500000|2025-10-16 16:35:00|76.32|73.92|75.62|73.22|76.32|73.92|74.63|72.23|0
1760632800000|2025-10-16 16:40:00|75.67|73.27|75.02|72.62|76.37|73.97|74.2|71.8|0
1760633100000|2025-10-16 16:45:00|75|72.6|74.92|72.52|76.36|73.96|74.92|72.52|0
1760633400000|2025-10-16 16:50:00|74.98|72.58|73.97|71.57|74.99|72.59|73.73|71.33|0
1760633700000|2025-10-16 16:55:00|74|71.6|71.64|69.24|74|71.6|71.58|69.18|0
1760634000000|2025-10-16 17:00:00|71.69|69.29|73.6|71.2|74.92|72.52|71.37|68.97|0
1760634300000|2025-10-16 17:05:00|73.56|71.16|72.84|70.44|74.38|71.98|72.49|70.09|0
1760634600000|2025-10-16 17:10:00|72.87|70.47|72.69|70.29|73.16|70.76|71.86|69.46|0
1760634900000|2025-10-16 17:15:00|72.72|70.32|71.64|69.24|72.9|70.5|71.03|68.63|0
1760635200000|2025-10-16 17:20:00|71.68|69.28|72.43|70.03|73|70.6|71.6|69.2|0
1760635500000|2025-10-16 17:25:00|72.4|70|71.85|69.45|72.7|70.3|71.74|69.34|0
1760635800000|2025-10-16 17:30:00|71.87|69.47|71.94|69.54|72.27|69.87|71.36|68.96|0
1760636100000|2025-10-16 17:35:00|71.99|69.59|72.29|69.89|72.38|69.98|71.68|69.28|0
1760636400000|2025-10-16 17:40:00|72.33|69.93|73.41|71.01|73.83|71.43|72.29|69.89|0
1760636700000|2025-10-16 17:45:00|73.43|71.03|73.63|71.23|74.01|71.61|73.37|70.97|0
1760637000000|2025-10-16 17:50:00|73.65|71.25|74.24|71.84|74.49|72.09|73.53|71.13|0
1760637300000|2025-10-16 17:55:00|74.22|71.82|73.97|71.57|74.23|71.83|73.54|71.14|0
1760637600000|2025-10-16 18:00:00|73.95|71.55|75.44|73.04|75.44|73.04|73.55|71.15|0
1760637900000|2025-10-16 18:05:00|75.35|72.95|76.04|73.64|76.46|74.06|75.28|72.88|0
1760638200000|2025-10-16 18:10:00|76.02|73.62|77.55|75.15|77.86|75.46|75.83|73.43|0
1760638500000|2025-10-16 18:15:00|77.57|75.17|78.61|76.21|78.77|76.37|77.25|74.85|0
1760638800000|2025-10-16 18:20:00|78.59|76.19|77.14|74.74|78.68|76.28|76.58|74.18|0
1760639100000|2025-10-16 18:25:00|77.11|74.71|77.64|75.24|78.3|75.9|76.92|74.52|0
1760639400000|2025-10-16 18:30:00|77.68|75.28|79.06|76.66|79.2|76.8|77.33|74.93|0
1760639700000|2025-10-16 18:35:00|79.15|76.75|77.08|74.68|79.22|76.82|76.49|74.09|0
1760640000000|2025-10-16 18:40:00|77.13|74.73|75.85|73.45|77.37|74.97|75.35|72.95|0
1760640300000|2025-10-16 18:45:00|75.84|73.44|76.03|73.63|76.15|73.75|75.02|72.62|0
1760640600000|2025-10-16 18:50:00|76.05|73.65|75.24|72.84|76.33|73.93|75.24|72.84|0
1760640900000|2025-10-16 18:55:00|75.21|72.81|75.14|72.74|75.61|73.21|75.04|72.64|0
1760641200000|2025-10-16 19:00:00|75.18|72.78|75.86|73.46|75.95|73.55|74.92|72.52|0
1760641500000|2025-10-16 19:05:00|75.81|73.41|75.46|73.06|76.23|73.83|75.18|72.78|0
1760641800000|2025-10-16 19:10:00|75.45|73.05|76.53|74.13|76.59|74.19|74.7|72.3|0
1760642100000|2025-10-16 19:15:00|76.59|74.19|77.18|74.78|77.26|74.86|76.32|73.92|0
1760642400000|2025-10-16 19:20:00|77.17|74.77|77.25|74.85|78.24|75.84|76.96|74.56|0
1760642700000|2025-10-16 19:25:00|77.29|74.89|77.99|75.59|78.1|75.7|76.96|74.56|0
1760643000000|2025-10-16 19:30:00|77.91|75.51|78.93|76.53|79.45|77.05|77.87|75.47|0
1760643300000|2025-10-16 19:35:00|78.97|76.57|78.55|76.15|79.18|76.78|77.71|75.31|0
1760643600000|2025-10-16 19:40:00|78.51|76.11|77.34|74.94|78.51|76.11|77.25|74.85|0
1760643900000|2025-10-16 19:45:00|77.38|74.98|76.49|74.09|77.62|75.22|76.4|74|0
1760644200000|2025-10-16 19:50:00|76.46|74.06|75.72|73.32|76.91|74.51|75.65|73.25|0
1760644500000|2025-10-16 19:55:00|75.74|73.34|76.27|73.87|77.24|74.84|75.41|73.01|0
1760644800000|2025-10-16 20:00:00|76.16|73.76|76.32|73.92|76.47|74.07|75.93|73.53|0
1760645100000|2025-10-16 20:05:00|76.3|73.9|77.2|74.8|77.2|74.8|76.3|73.9|0
1760645400000|2025-10-16 20:10:00|77.22|74.82|78.2|75.8|78.52|76.12|77.17|74.77|0
1760645700000|2025-10-16 20:15:00|78.18|75.78|77.58|75.18|78.31|75.91|77.58|75.18|0
1760646000000|2025-10-16 20:20:00|77.65|75.25|77.93|75.53|78.25|75.85|77.53|75.13|0
1760646300000|2025-10-16 20:25:00|77.91|75.51|78.1|75.7|78.24|75.84|77.8|75.4|0
1760646600000|2025-10-16 20:30:00|78.13|75.73|78.13|75.73|78.27|75.87|78.05|75.65|0
1760646900000|2025-10-16 20:35:00|78.15|75.75|77.81|75.41|78.28|75.88|77.81|75.41|0
1760647200000|2025-10-16 20:40:00|77.79|75.39|77.7|75.3|77.86|75.46|77.65|75.25|0
1760647500000|2025-10-16 20:45:00|77.69|75.29|77.48|75.08|77.76|75.36|77.47|75.07|0
1760647800000|2025-10-16 20:50:00|77.45|75.05|77.19|74.79|77.53|75.13|77.05|74.65|0
1760648100000|2025-10-16 20:55:00|77.59|74.39|77.83|74.63|77.94|74.74|77.59|74.39|0
1760648400000|2025-10-16 21:00:00|78.02|74.82|77.85|74.65|78.02|74.82|77.8|74.6|0
1760648700000|2025-10-16 21:05:00|77.93|74.73|78.07|74.87|78.08|74.88|77.92|74.72|0
1760649000000|2025-10-16 21:10:00|78.11|74.91|78.3|75.1|78.35|75.15|78.11|74.91|0
1760649300000|2025-10-16 21:15:00|78.34|75.14|78.27|75.07|78.36|75.16|78.24|75.04|0
1760649600000|2025-10-16 21:20:00|78.26|75.06|78.07|74.87|78.27|75.07|78.07|74.87|0
1760649900000|2025-10-16 21:25:00|78.08|74.88|78.04|74.84|78.09|74.89|78.02|74.82|0
1760650200000|2025-10-16 21:30:00|78.05|74.85|78.07|74.87|78.14|74.94|78.04|74.84|0
1760650500000|2025-10-16 21:35:00|78.1|74.9|77.95|74.75|78.1|74.9|77.95|74.75|0
1760650800000|2025-10-16 21:40:00|78|74.8|77.96|74.76|78.1|74.9|77.9|74.7|0
1760651100000|2025-10-16 21:45:00|77.98|74.78|77.96|74.76|77.98|74.78|77.9|74.7|0
1760651400000|2025-10-16 21:50:00|77.9|74.7|77.8|74.6|78.03|74.83|77.72|74.52|0
1760651700000|2025-10-16 21:55:00|77.79|74.59|77.84|74.64|78.05|74.85|77.79|74.59|0
1760652000000|2025-10-16 22:00:00|77.76|74.56|77.42|74.22|78.05|74.85|77.28|74.08|0
1760652300000|2025-10-16 22:05:00|77.44|74.24|77.13|73.93|77.69|74.49|77.11|73.91|0
1760652600000|2025-10-16 22:10:00|77.14|73.94|77.52|74.32|77.61|74.41|76.94|73.74|0
1760652900000|2025-10-16 22:15:00|77.53|74.33|77.8|74.6|77.83|74.63|77.52|74.32|0
1760653200000|2025-10-16 22:20:00|77.79|74.59|77.97|74.77|78.01|74.81|77.64|74.44|0
1760653500000|2025-10-16 22:25:00|77.96|74.76|77.69|74.49|78.11|74.91|77.67|74.47|0
1760653800000|2025-10-16 22:30:00|77.7|74.5|77.61|74.41|77.81|74.61|77.52|74.32|0
1760654100000|2025-10-16 22:35:00|77.59|74.39|77.89|74.69|77.92|74.72|77.5|74.3|0
1760654400000|2025-10-16 22:40:00|77.87|74.67|78.22|75.02|78.44|75.24|77.87|74.67|0
1760654700000|2025-10-16 22:45:00|78.26|75.06|78.01|74.81|78.37|75.17|77.98|74.78|0
1760655000000|2025-10-16 22:50:00|78.02|74.82|78.42|75.22|78.42|75.22|78|74.8|0
1760655300000|2025-10-16 22:55:00|78.41|75.21|79.08|75.88|79.1|75.9|78.39|75.19|0
1760655600000|2025-10-16 23:00:00|79.06|75.86|78.97|75.77|79.3|76.1|78.78|75.58|0
1760655900000|2025-10-16 23:05:00|79.01|75.81|79.1|75.9|79.3|76.1|78.77|75.57|0
1760656200000|2025-10-16 23:10:00|79.06|75.86|79.12|75.92|79.14|75.94|78.74|75.54|0
1760656500000|2025-10-16 23:15:00|79.1|75.9|78.58|75.38|79.1|75.9|78.56|75.36|0
1760656800000|2025-10-16 23:20:00|78.59|75.39|78.72|75.52|78.72|75.52|78.47|75.27|0
1760657100000|2025-10-16 23:25:00|78.73|75.53|79.21|76.01|79.21|76.01|78.65|75.45|0
1760657400000|2025-10-16 23:30:00|79.24|76.04|79|75.8|79.31|76.11|78.87|75.67|0
1760657700000|2025-10-16 23:35:00|78.99|75.79|79.16|75.96|79.28|76.08|78.87|75.67|0
1760658000000|2025-10-16 23:40:00|79.14|75.94|79.09|75.89|79.31|76.11|78.93|75.73|0
1760658300000|2025-10-16 23:45:00|79.07|75.87|78.95|75.75|79.11|75.91|78.62|75.42|0
1760658600000|2025-10-16 23:50:00|78.98|75.78|78.73|75.53|79.11|75.91|78.73|75.53|0
1760658900000|2025-10-16 23:55:00|78.71|75.51|78.48|75.28|78.75|75.55|78.44|75.24|0
1760659200000|2025-10-17 00:00:00|78.53|75.33|78.33|75.13|78.73|75.53|78.24|75.04|0
1760659500000|2025-10-17 00:05:00|78.3|75.1|78.01|74.81|78.4|75.2|77.97|74.77|0
1760659800000|2025-10-17 00:10:00|78.05|74.85|78.48|75.28|78.52|75.32|77.93|74.73|0
1760660100000|2025-10-17 00:15:00|78.49|75.29|78.7|76.3|78.86|76.46|78.12|75.28|0
1760660400000|2025-10-17 00:20:00|78.69|76.29|78.56|76.16|78.74|76.34|78.16|75.76|0
1760660700000|2025-10-17 00:25:00|78.58|76.18|78.53|76.13|78.63|76.23|78.29|75.89|0
1760661000000|2025-10-17 00:30:00|78.55|76.15|78.33|75.93|78.64|76.24|78.33|75.93|0
1760661300000|2025-10-17 00:35:00|78.32|75.92|78.39|75.99|78.41|76.01|78|75.6|0
1760661600000|2025-10-17 00:40:00|78.38|75.98|78.28|75.88|78.42|76.02|78.19|75.79|0
1760661900000|2025-10-17 00:45:00|78.34|75.94|78.71|76.31|78.74|76.34|78.24|75.84|0
1760662200000|2025-10-17 00:50:00|78.7|76.3|78.45|76.05|78.87|76.47|78.41|76.01|0
1760662500000|2025-10-17 00:55:00|78.46|76.06|78.37|75.97|78.57|76.17|78.35|75.95|0
1760662800000|2025-10-17 01:00:00|78.36|75.96|77.62|75.22|78.39|75.99|77.58|75.18|0
1760663100000|2025-10-17 01:05:00|77.59|75.19|77.28|74.88|77.64|75.24|76.83|74.43|0
1760663400000|2025-10-17 01:10:00|77.3|74.9|77.52|75.12|77.56|75.16|77.07|74.67|0
1760663700000|2025-10-17 01:15:00|77.53|75.13|77.36|74.96|77.56|75.16|77.19|74.79|0
1760664000000|2025-10-17 01:20:00|77.38|74.98|77.49|75.09|77.73|75.33|77.35|74.95|0
1760664300000|2025-10-17 01:25:00|77.52|75.12|77.39|74.99|77.61|75.21|77.31|74.91|0
1760664600000|2025-10-17 01:30:00|77.38|74.98|77.46|75.06|77.48|75.08|77.23|74.83|0
1760664900000|2025-10-17 01:35:00|77.49|75.09|77.46|75.06|77.75|75.35|77.21|74.81|0
1760665200000|2025-10-17 01:40:00|77.47|75.07|77.63|75.23|77.76|75.36|77.47|75.07|0
1760665500000|2025-10-17 01:45:00|77.65|75.25|77.56|75.16|77.74|75.34|77.51|75.11|0
1760665800000|2025-10-17 01:50:00|77.58|75.18|79.16|76.76|79.18|76.78|77.55|75.15|0
1760666100000|2025-10-17 01:55:00|79.21|76.81|78.69|76.29|79.46|77.06|78.65|76.25|0
1760666400000|2025-10-17 02:00:00|78.67|76.27|78.46|76.06|78.8|76.4|78.39|75.99|0
1760666700000|2025-10-17 02:05:00|78.48|76.08|79.09|76.69|79.23|76.83|78.36|75.96|0
1760667000000|2025-10-17 02:10:00|79.12|76.72|78.52|76.12|79.43|77.03|78.47|76.07|0
1760667300000|2025-10-17 02:15:00|78.5|76.1|78.87|76.47|78.95|76.55|78.46|76.06|0
1760667600000|2025-10-17 02:20:00|78.93|76.53|79.12|76.72|79.15|76.75|78.8|76.4|0
1760667900000|2025-10-17 02:25:00|79.13|76.73|78.81|76.41|79.34|76.94|78.79|76.39|0
1760668200000|2025-10-17 02:30:00|78.79|76.39|78.64|76.24|78.79|76.39|78.51|76.11|0
1760668500000|2025-10-17 02:35:00|78.67|76.27|78.42|76.02|78.75|76.35|78.37|75.97|0
1760668800000|2025-10-17 02:40:00|78.45|76.05|78.3|75.9|78.51|76.11|78.2|75.8|0
1760669100000|2025-10-17 02:45:00|78.28|75.88|78.18|75.78|78.48|76.08|78.16|75.76|0
1760669400000|2025-10-17 02:50:00|78.2|75.8|78.57|76.17|78.66|76.26|78.2|75.8|0
1760669700000|2025-10-17 02:55:00|78.58|76.18|78.52|76.12|78.65|76.25|78.45|76.05|0
1760670000000|2025-10-17 03:00:00|78.54|76.14|78.71|76.31|78.74|76.34|78.47|76.07|0
1760670300000|2025-10-17 03:05:00|78.69|76.29|78.82|76.42|78.89|76.49|78.49|76.09|0
1760670600000|2025-10-17 03:10:00|78.8|76.4|78.91|76.51|78.91|76.51|78.66|76.26|0
1760670900000|2025-10-17 03:15:00|78.9|76.5|78.59|76.19|78.97|76.57|78.47|76.07|0
1760671200000|2025-10-17 03:20:00|78.57|76.17|78.41|76.01|78.64|76.24|78.31|75.91|0
1760671500000|2025-10-17 03:25:00|78.4|76|78.56|76.16|78.56|76.16|78.37|75.97|0
1760671800000|2025-10-17 03:30:00|78.53|76.13|78.43|76.03|78.57|76.17|78.25|75.85|0
1760672100000|2025-10-17 03:35:00|78.45|76.05|79.14|76.74|79.35|76.95|78.45|76.05|0
1760672400000|2025-10-17 03:40:00|79.16|76.76|79.46|77.06|79.52|77.12|79.05|76.65|0
1760672700000|2025-10-17 03:45:00|79.48|77.08|79.18|76.78|79.48|77.08|79.02|76.62|0
1760673000000|2025-10-17 03:50:00|79.2|76.8|79.37|76.97|79.99|77.59|79.09|76.69|0
1760673300000|2025-10-17 03:55:00|79.38|76.98|79.13|76.73|79.39|76.99|79.05|76.65|0
1760673600000|2025-10-17 04:00:00|79.11|76.71|79.11|76.71|79.22|76.82|79.04|76.64|0
1760673900000|2025-10-17 04:05:00|79.12|76.72|79.34|76.94|79.37|76.97|79.06|76.66|0
1760674200000|2025-10-17 04:10:00|79.32|76.92|79.36|76.96|79.36|76.96|79.19|76.79|0
1760674500000|2025-10-17 04:15:00|79.33|76.93|79.76|77.36|79.76|77.36|79.27|76.87|0
1760674800000|2025-10-17 04:20:00|79.77|77.37|79.6|77.2|79.78|77.38|79.24|76.84|0
1760675100000|2025-10-17 04:25:00|79.59|77.19|79.82|77.42|79.93|77.53|79.5|77.1|0
1760675400000|2025-10-17 04:30:00|79.81|77.41|79.54|77.14|79.83|77.43|79.49|77.09|0
1760675700000|2025-10-17 04:35:00|79.53|77.13|79.45|77.05|79.54|77.14|79.37|76.97|0
1760676000000|2025-10-17 04:40:00|79.47|77.07|79.77|77.37|79.79|77.39|79.4|77|0
1760676300000|2025-10-17 04:45:00|79.75|77.35|79.86|77.46|80.1|77.7|79.7|77.3|0
1760676600000|2025-10-17 04:50:00|79.8|77.4|79.92|77.52|79.97|77.57|79.7|77.3|0
1760676900000|2025-10-17 04:55:00|79.9|77.5|79.87|77.47|79.98|77.58|79.82|77.42|0
1760677200000|2025-10-17 05:00:00|79.91|77.51|79.96|77.56|80|77.6|79.76|77.36|0
1760677500000|2025-10-17 05:05:00|79.89|77.49|80.29|77.89|80.32|77.92|79.78|77.38|0
1760677800000|2025-10-17 05:10:00|80.25|77.85|80.68|78.28|80.7|78.3|79.82|77.42|0
1760678100000|2025-10-17 05:15:00|80.67|78.27|81.24|78.84|81.3|78.9|80.59|78.19|0
1760678400000|2025-10-17 05:20:00|81.31|78.91|80.62|78.22|81.32|78.92|80.38|77.98|0
1760678700000|2025-10-17 05:25:00|80.61|78.21|80.55|78.15|80.99|78.59|80.48|78.08|0
1760679000000|2025-10-17 05:30:00|80.58|78.18|81.19|78.79|81.38|78.98|80.51|78.11|0
1760679300000|2025-10-17 05:35:00|81.22|78.82|81.91|79.51|81.95|79.55|81.1|78.7|0
1760679600000|2025-10-17 05:40:00|81.81|79.41|82.02|79.62|82.17|79.77|81.49|79.09|0
1760679900000|2025-10-17 05:45:00|82.04|79.64|81.56|79.16|82.04|79.64|81.45|79.05|0
1760680200000|2025-10-17 05:50:00|81.59|79.19|81.21|78.81|81.75|79.35|81.15|78.75|0
1760680500000|2025-10-17 05:55:00|81.18|78.78|80.87|78.47|81.18|78.78|80.47|78.07|0
1760680800000|2025-10-17 06:00:00|80.85|78.45|80.32|77.92|80.98|78.58|80.23|77.83|0
1760681100000|2025-10-17 06:05:00|80.3|77.9|80.51|78.11|80.61|78.21|80.09|77.69|0
1760681400000|2025-10-17 06:10:00|80.48|78.08|80.71|78.31|81.03|78.63|80.43|78.03|0
1760681700000|2025-10-17 06:15:00|80.78|78.38|81.23|78.83|81.35|78.95|80.64|78.24|0
1760682000000|2025-10-17 06:20:00|81.21|78.81|81.3|78.9|81.77|79.37|81.17|78.77|0
1760682300000|2025-10-17 06:25:00|81.29|78.89|81.54|79.14|81.9|79.5|81.26|78.86|0
1760682600000|2025-10-17 06:30:00|81.57|79.17|81.53|79.13|81.75|79.35|81.29|78.89|0
1760682900000|2025-10-17 06:35:00|81.6|79.2|82.04|79.64|82.86|80.46|81.42|79.02|0
1760683200000|2025-10-17 06:40:00|82.01|79.61|82.37|79.97|82.69|80.29|82.01|79.61|0
1760683500000|2025-10-17 06:45:00|82.25|79.85|83.12|80.72|83.22|80.82|82.05|79.65|0
1760683800000|2025-10-17 06:50:00|83.1|80.7|82.69|80.29|83.24|80.84|82.69|80.29|0
1760684100000|2025-10-17 06:55:00|82.75|80.35|83.81|81.41|84.03|81.63|82.75|80.35|0
1760684400000|2025-10-17 07:00:00|83.83|81.43|85.43|82.07|85.58|82.71|83.64|81.24|0
1760684700000|2025-10-17 07:05:00|85.44|82.08|87.23|83.87|87.23|83.87|85.29|81.93|0
1760685000000|2025-10-17 07:10:00|87.25|83.89|88.05|84.69|88.11|84.75|86.23|82.87|0
1760685300000|2025-10-17 07:15:00|88.07|84.71|88.81|85.21|88.88|85.28|87.36|84|0
1760685600000|2025-10-17 07:20:00|88.71|85.11|88.3|84.7|90.18|86.58|88.21|84.61|0
1760685900000|2025-10-17 07:25:00|88.21|84.61|88|84.4|88.31|84.71|87.3|83.7|0
1760686200000|2025-10-17 07:30:00|87.98|84.38|89.78|86.18|90.2|86.6|87.69|84.09|0
1760686500000|2025-10-17 07:35:00|89.71|86.11|89.14|85.54|90.17|86.57|88.89|85.29|0
1760686800000|2025-10-17 07:40:00|89.17|85.57|88.07|84.47|89.25|85.65|87.85|84.25|0
1760687100000|2025-10-17 07:45:00|88.02|84.42|87.65|84.05|88.4|84.8|87.61|84.01|0
1760687400000|2025-10-17 07:50:00|87.64|84.04|87|83.4|87.74|84.14|86.63|83.03|0
1760687700000|2025-10-17 07:55:00|86.98|83.38|87.9|84.3|88.16|84.56|86.98|83.38|0
1760688000000|2025-10-17 08:00:00|87.83|84.23|89.08|85.48|89.13|85.53|87.61|84.01|0
1760688300000|2025-10-17 08:05:00|89.1|85.5|88.73|85.13|89.77|86.17|87.61|84.01|0
1760688600000|2025-10-17 08:10:00|88.77|85.17|88.63|85.03|89.1|85.5|88.15|84.55|0
1760688900000|2025-10-17 08:15:00|88.62|85.02|88.74|85.14|88.92|85.32|87.81|84.21|0
1760689200000|2025-10-17 08:20:00|88.76|85.16|87.56|83.96|89.22|85.62|87.47|83.87|0
1760689500000|2025-10-17 08:25:00|87.58|83.98|87.04|83.44|87.65|84.05|86.88|83.28|0
1760689800000|2025-10-17 08:30:00|86.9|83.3|85.74|82.14|87.29|83.69|85.71|82.11|0
1760690100000|2025-10-17 08:35:00|85.75|82.15|86.04|82.44|86.11|82.51|85.16|81.56|0
1760690400000|2025-10-17 08:40:00|86|82.4|86.63|83.03|86.63|83.03|85.6|82|0
1760690700000|2025-10-17 08:45:00|86.52|82.92|85.3|81.7|86.78|83.18|85.3|81.7|0
1760691000000|2025-10-17 08:50:00|85.28|81.68|86.13|82.53|86.33|82.73|85.28|81.68|0
1760691300000|2025-10-17 08:55:00|86.11|82.51|85.74|82.14|86.16|82.56|85.31|81.71|0
1760691600000|2025-10-17 09:00:00|85.78|82.18|85.07|81.47|85.79|82.19|84.74|81.14|0
1760691900000|2025-10-17 09:05:00|85.06|81.46|85.15|81.55|85.26|81.66|84.88|81.28|0
1760692200000|2025-10-17 09:10:00|85.13|81.53|84.52|80.92|85.16|81.56|84.51|80.91|0
1760692500000|2025-10-17 09:15:00|84.55|80.95|84.23|80.63|84.58|80.98|83.94|80.34|0
1760692800000|2025-10-17 09:20:00|84.3|80.7|83.43|79.83|84.38|80.78|83.34|79.74|0
1760693100000|2025-10-17 09:25:00|83.53|79.93|83.92|80.32|84.12|80.52|83.12|79.52|0
1760693400000|2025-10-17 09:30:00|83.95|80.35|83.91|80.31|84.26|80.66|83.64|80.04|0
1760693700000|2025-10-17 09:35:00|83.89|80.29|83.48|79.88|84.03|80.43|82.88|79.28|0
1760694000000|2025-10-17 09:40:00|83.45|79.85|84.51|80.91|84.96|81.36|83.45|79.85|0
1760694300000|2025-10-17 09:45:00|84.56|80.96|84.46|80.86|84.79|81.19|84.24|80.64|0
1760694600000|2025-10-17 09:50:00|84.39|80.79|84.34|80.74|84.47|80.87|84.05|80.45|0
1760694900000|2025-10-17 09:55:00|84.31|80.71|85.2|81.6|85.35|81.75|84.3|80.7|0
1760695200000|2025-10-17 10:00:00|85.17|81.57|83.61|80.01|85.17|81.57|83.53|79.93|0
1760695500000|2025-10-17 10:05:00|83.64|80.04|83.95|80.35|84.02|80.42|83.46|79.86|0
1760695800000|2025-10-17 10:10:00|83.96|80.36|84.49|80.89|84.59|80.99|83.78|80.18|0
1760696100000|2025-10-17 10:15:00|84.47|80.87|84.77|81.17|85.09|81.49|84.08|80.48|0
1760696400000|2025-10-17 10:20:00|84.76|81.16|85.42|81.82|85.42|81.82|84.7|81.1|0
1760696700000|2025-10-17 10:25:00|85.3|81.7|85.07|81.47|85.45|81.85|84.68|81.08|0
1760697000000|2025-10-17 10:30:00|85.04|81.44|84.03|80.43|85.04|81.44|83.93|80.33|0
1760697300000|2025-10-17 10:35:00|84.29|80.69|83.39|79.79|84.29|80.69|83.37|79.77|0
1760697600000|2025-10-17 10:40:00|83.41|79.81|83.46|79.86|83.88|80.28|83.12|79.52|0
1760697900000|2025-10-17 10:45:00|83.47|79.87|83.86|80.26|83.89|80.29|82.81|79.21|0
1760698200000|2025-10-17 10:50:00|83.89|80.29|82.72|79.6|84.18|81.06|82.65|79.53|0
1760698500000|2025-10-17 10:55:00|82.71|79.59|82|78.88|82.81|79.69|82|78.88|0
1760698800000|2025-10-17 11:00:00|82.02|78.9|82.05|78.93|82.06|78.94|81.23|78.11|0
1760699100000|2025-10-17 11:05:00|82.02|78.9|80.23|77.11|82.41|79.29|80.19|77.07|0
1760699400000|2025-10-17 11:10:00|80.29|77.17|76.92|73.8|81.18|78.06|76.68|73.56|0
1760699700000|2025-10-17 11:15:00|77.02|73.9|78.16|75.04|78.61|75.49|76.52|73.4|0
1760700000000|2025-10-17 11:20:00|78.2|75.08|77.51|74.39|78.93|75.81|77.51|74.39|0
1760700300000|2025-10-17 11:25:00|77.59|74.47|77.04|73.92|78|74.88|76.94|73.82|0
1760700600000|2025-10-17 11:30:00|77.03|73.91|76.96|73.84|77.71|74.59|76.93|73.81|0
1760700900000|2025-10-17 11:35:00|76.98|73.86|76.57|73.45|77.29|74.17|76.54|73.42|0
1760701200000|2025-10-17 11:40:00|76.54|73.42|76.62|73.5|77.15|74.03|76.29|73.17|0
1760701500000|2025-10-17 11:45:00|76.69|73.57|76.55|73.43|77.45|74.33|76.34|73.22|0
1760701800000|2025-10-17 11:50:00|76.58|73.46|77.47|74.35|77.85|74.73|76.53|73.41|0
1760702100000|2025-10-17 11:55:00|77.43|74.31|76.08|72.96|77.43|74.31|76.08|72.96|0
1760702400000|2025-10-17 12:00:00|76.1|72.98|76.38|73.26|76.84|73.72|75.88|72.76|0
1760702700000|2025-10-17 12:05:00|76.37|73.25|74.66|71.54|76.41|73.29|74.56|71.44|0
1760703000000|2025-10-17 12:10:00|74.68|71.56|74.67|71.55|75.24|72.12|74.1|70.98|0
1760703300000|2025-10-17 12:15:00|74.57|71.45|74.09|70.97|75.18|72.06|74.09|70.97|0
1760703600000|2025-10-17 12:20:00|74.13|71.01|73.7|70.58|74.34|71.22|73.38|70.26|0
1760703900000|2025-10-17 12:25:00|73.73|70.61|74.02|70.9|74.55|71.43|73.7|70.58|0
1760704200000|2025-10-17 12:30:00|73.99|70.87|74|70.88|74.45|71.33|73.11|69.99|0
1760704500000|2025-10-17 12:35:00|74.03|70.91|73.43|70.31|74.34|71.22|73.18|70.06|0
1760704800000|2025-10-17 12:40:00|73.4|70.28|74.29|71.17|74.29|71.17|73.4|70.28|0
1760705100000|2025-10-17 12:45:00|74.35|71.23|73.76|70.64|74.35|71.23|73.72|70.6|0
1760705400000|2025-10-17 12:50:00|73.75|70.63|74.13|71.01|74.65|71.53|73.61|70.49|0
1760705700000|2025-10-17 12:55:00|74.11|70.99|74.22|71.82|74.38|71.98|73.66|70.88|0
1760706000000|2025-10-17 13:00:00|74.14|71.74|73.81|71.41|74.48|72.08|73.8|71.4|0
1760706300000|2025-10-17 13:05:00|73.8|71.4|73.42|71.02|74.31|71.91|73.22|70.82|0
1760706600000|2025-10-17 13:10:00|73.44|71.04|74.05|71.65|74.1|71.7|73.23|70.83|0
1760706900000|2025-10-17 13:15:00|74.03|71.63|73.86|71.46|74.29|71.89|73.77|71.37|0
1760707200000|2025-10-17 13:20:00|73.84|71.44|73.64|71.24|73.92|71.52|73.58|71.18|0
1760707500000|2025-10-17 13:25:00|73.68|71.28|72.4|70|73.73|71.33|72.4|70|0
1760707800000|2025-10-17 13:30:00|74.56|72.16|74.16|71.76|75.79|73.39|74.11|71.71|0
1760708100000|2025-10-17 13:35:00|74.13|71.73|75.07|72.67|75.14|72.74|73.38|70.98|0
1760708400000|2025-10-17 13:40:00|75.18|72.78|77.14|74.74|77.42|75.02|75|72.6|0
1760708700000|2025-10-17 13:45:00|77.12|74.72|76.27|73.87|77.95|75.55|75.56|73.16|0
1760709000000|2025-10-17 13:50:00|76.29|73.89|74.15|71.75|76.52|74.12|74|71.6|0
1760709300000|2025-10-17 13:55:00|74.17|71.77|75.26|72.86|75.32|72.92|73.3|70.9|0
1760709600000|2025-10-17 14:00:00|75.28|72.88|74.45|72.05|76.27|73.87|74.08|71.68|0
1760709900000|2025-10-17 14:05:00|74.49|72.09|74.65|72.25|74.81|72.41|73.92|71.52|0
1760710200000|2025-10-17 14:10:00|74.69|72.29|71.69|69.29|74.71|72.31|71.5|69.1|0
1760710500000|2025-10-17 14:15:00|71.67|69.27|72.47|70.07|72.61|70.21|70.95|68.55|0
1760710800000|2025-10-17 14:20:00|72.49|70.09|71.89|69.49|72.96|70.56|71.52|69.12|0
1760711100000|2025-10-17 14:25:00|71.9|69.5|71.96|69.56|72.37|69.97|71.43|69.03|0
1760711400000|2025-10-17 14:30:00|71.93|69.53|73.1|70.7|73.15|70.75|71.89|69.49|0
1760711700000|2025-10-17 14:35:00|73.15|70.75|74.33|71.93|74.33|71.93|73.08|70.68|0
1760712000000|2025-10-17 14:40:00|74.31|71.91|74.2|71.8|74.67|72.27|73.02|70.62|0
1760712300000|2025-10-17 14:45:00|74.22|71.82|73.07|70.67|74.39|71.99|72.47|70.07|0
1760712600000|2025-10-17 14:50:00|73.08|70.68|73.33|70.93|73.68|71.28|72.65|70.25|0
1760712900000|2025-10-17 14:55:00|73.31|70.91|74.9|72.5|75.02|72.62|73.31|70.91|0
1760713200000|2025-10-17 15:00:00|74.92|72.52|73.14|70.74|75.18|72.78|72.87|70.47|0
1760713500000|2025-10-17 15:05:00|73.1|70.7|73.79|71.39|74.82|72.42|72.5|70.1|0
1760713800000|2025-10-17 15:10:00|73.78|71.38|75.51|73.11|75.53|73.13|72.99|70.59|0
1760714100000|2025-10-17 15:15:00|75.58|73.18|75.67|73.27|75.78|73.38|74.68|72.28|0
1760714400000|2025-10-17 15:20:00|75.69|73.29|76.09|73.69|76.41|74.01|75.22|72.82|0
1760714700000|2025-10-17 15:25:00|76.14|73.74|75.22|72.82|76.49|74.09|75.1|72.7|0
1760715000000|2025-10-17 15:30:00|75.18|72.78|74.92|72.52|75.28|72.88|74.33|71.93|0
1760715300000|2025-10-17 15:35:00|74.9|72.5|74.13|71.73|76.22|73.82|74.11|71.71|0
1760715600000|2025-10-17 15:40:00|74.15|71.75|73.14|70.74|74.15|71.75|73.02|70.62|0
1760715900000|2025-10-17 15:45:00|73.19|70.79|72.24|69.84|73.49|71.09|72.05|69.65|0
1760716200000|2025-10-17 15:50:00|72.23|69.83|72.11|69.71|72.49|70.09|71.62|69.22|0
1760716500000|2025-10-17 15:55:00|72.09|69.69|71.94|69.54|72.15|69.75|71.18|68.78|0
1760716800000|2025-10-17 16:00:00|71.96|69.56|70.81|68.41|71.98|69.58|70.48|68.08|0
1760717100000|2025-10-17 16:05:00|70.82|68.42|70.11|67.71|70.95|68.55|70.07|67.67|0
1760717400000|2025-10-17 16:10:00|70.19|67.79|70.52|68.12|70.69|68.29|70.17|67.77|0
1760717700000|2025-10-17 16:15:00|70.5|68.1|70.83|68.43|71.03|68.63|69.94|67.54|0
1760718000000|2025-10-17 16:20:00|70.85|68.45|70.28|67.88|70.87|68.47|70.2|67.8|0
1760718300000|2025-10-17 16:25:00|70.27|67.87|70.13|67.73|70.62|68.22|69.98|67.58|0
1760718600000|2025-10-17 16:30:00|70.14|67.74|70.49|68.09|70.53|68.13|69.64|67.24|0
1760718900000|2025-10-17 16:35:00|70.52|68.12|70.78|68.38|70.9|68.5|69.94|67.54|0
1760719200000|2025-10-17 16:40:00|70.76|68.36|71.38|68.98|71.58|69.18|70.61|68.21|0
1760719500000|2025-10-17 16:45:00|71.36|68.96|70.38|67.98|71.9|69.5|70.36|67.96|0
1760719800000|2025-10-17 16:50:00|70.35|67.95|71.8|69.4|71.84|69.44|69.92|67.52|0
1760720100000|2025-10-17 16:55:00|71.78|69.38|71.36|68.96|72.29|69.89|71.25|68.85|0
1760720400000|2025-10-17 17:00:00|71.38|68.98|71.94|69.54|72.16|69.76|71.38|68.98|0
1760720700000|2025-10-17 17:05:00|71.97|69.57|72.24|69.84|72.31|69.91|71.42|69.02|0
1760721000000|2025-10-17 17:10:00|72.22|69.82|72.14|69.74|72.76|70.36|71.74|69.34|0
1760721300000|2025-10-17 17:15:00|72.12|69.72|73.05|70.65|73.12|70.72|72.04|69.64|0
1760721600000|2025-10-17 17:20:00|73.02|70.62|72.32|69.92|73.25|70.85|72.03|69.63|0
1760721900000|2025-10-17 17:25:00|72.3|69.9|72.57|70.17|72.75|70.35|72.3|69.9|0
1760722200000|2025-10-17 17:30:00|72.64|70.24|71.4|69|72.79|70.39|71.4|69|0
1760722500000|2025-10-17 17:35:00|71.43|69.03|71.61|69.21|71.84|69.44|71.02|68.62|0
1760722800000|2025-10-17 17:40:00|71.63|69.23|72.41|70.01|72.43|70.03|71.46|69.06|0
1760723100000|2025-10-17 17:45:00|72.43|70.03|71.98|69.58|72.81|70.41|71.98|69.58|0
1760723400000|2025-10-17 17:50:00|71.96|69.56|70.55|68.15|71.96|69.56|70.44|68.04|0
1760723700000|2025-10-17 17:55:00|70.57|68.17|70.58|68.18|71.09|68.69|70.24|67.84|0
1760724000000|2025-10-17 18:00:00|70.57|68.17|70.11|67.71|70.57|68.17|69.94|67.54|0
1760724300000|2025-10-17 18:05:00|70.09|67.69|69.52|67.12|70.09|67.69|69.29|66.89|0
1760724600000|2025-10-17 18:10:00|69.54|67.14|69.61|67.21|70.09|67.69|69.33|66.93|0
1760724900000|2025-10-17 18:15:00|69.63|67.23|68.56|66.16|69.63|67.23|68.53|66.13|0
1760725200000|2025-10-17 18:20:00|68.54|66.14|67.97|65.57|68.54|66.14|67.91|65.51|0
1760725500000|2025-10-17 18:25:00|67.99|65.59|67.87|65.47|68.2|65.8|67.57|65.17|0
1760725800000|2025-10-17 18:30:00|67.85|65.45|67.95|65.55|68.2|65.8|67.59|65.19|0
1760726100000|2025-10-17 18:35:00|67.93|65.53|67.89|65.49|68.01|65.61|67.55|65.15|0
1760726400000|2025-10-17 18:40:00|67.97|65.57|68.12|65.72|68.25|65.85|67.75|65.35|0
1760726700000|2025-10-17 18:45:00|68.14|65.74|67.81|65.41|68.21|65.81|67.59|65.19|0
1760727000000|2025-10-17 18:50:00|67.83|65.43|68.06|65.66|68.14|65.74|67.66|65.26|0
1760727300000|2025-10-17 18:55:00|68.04|65.64|68.06|65.66|68.15|65.75|67.9|65.5|0
1760727600000|2025-10-17 19:00:00|68.04|65.64|67.51|65.11|68.04|65.64|67.34|64.94|0
1760727900000|2025-10-17 19:05:00|67.49|65.09|67.34|64.94|67.58|65.18|67.24|64.84|0
1760728200000|2025-10-17 19:10:00|67.38|64.98|66.66|64.26|67.38|64.98|66.6|64.2|0
1760728500000|2025-10-17 19:15:00|66.68|64.28|66.76|64.36|66.97|64.57|66.6|64.2|0
1760728800000|2025-10-17 19:20:00|66.74|64.34|66.25|63.85|66.78|64.38|66.23|63.83|0
1760729100000|2025-10-17 19:25:00|66.23|63.83|66.65|64.25|66.79|64.39|66.21|63.81|0
1760729400000|2025-10-17 19:30:00|66.67|64.27|66.98|64.58|67.39|64.99|66.67|64.27|0
1760729700000|2025-10-17 19:35:00|67|64.6|66.87|64.47|67.14|64.74|66.65|64.25|0
1760730000000|2025-10-17 19:40:00|66.89|64.49|67.03|64.63|67.15|64.75|66.76|64.36|0
1760730300000|2025-10-17 19:45:00|67.04|64.64|66.86|64.46|67.23|64.83|66.79|64.39|0
1760730600000|2025-10-17 19:50:00|66.84|64.44|66.67|64.27|67.23|64.83|66.63|64.23|0
1760730900000|2025-10-17 19:55:00|66.71|64.31|66.42|64.02|66.89|64.49|66.06|63.66|0
1760731200000|2025-10-17 20:00:00|66.17|63.77|65.62|63.22|66.3|63.9|65.57|63.17|0
1760731500000|2025-10-17 20:05:00|65.6|63.2|65.3|62.9|65.6|63.2|65.15|62.75|0
1760731800000|2025-10-17 20:10:00|65.28|62.88|65.15|62.75|65.3|62.9|65.09|62.69|0
1760919600000|2025-10-20 00:20:00|66.37|63.97|65.88|63.48|66.55|64.15|65.87|63.47|0
1760919900000|2025-10-20 00:25:00|65.9|63.5|66.11|63.71|66.15|63.75|65.71|63.31|0
1760920200000|2025-10-20 00:30:00|66.09|63.69|66.17|63.77|66.31|63.91|65.9|63.5|0
1760920500000|2025-10-20 00:35:00|66.19|63.79|65.52|63.12|66.19|63.79|65.51|63.11|0
1760920800000|2025-10-20 00:40:00|65.51|63.11|65.05|62.65|65.52|63.12|65.05|62.65|0
1760921100000|2025-10-20 00:45:00|65.06|62.66|64.73|62.33|65.12|62.72|64.6|62.2|0
1760921400000|2025-10-20 00:50:00|64.75|62.35|64.64|62.24|64.75|62.35|64.25|61.85|0
1760921700000|2025-10-20 00:55:00|64.59|62.19|64.38|61.98|64.66|62.26|64.21|61.81|0
1760922000000|2025-10-20 01:00:00|64.37|61.97|64.28|61.88|64.41|62.01|64.24|61.84|0
1760922300000|2025-10-20 01:05:00|64.3|61.9|64.02|61.62|64.34|61.94|64.02|61.62|0
1760922600000|2025-10-20 01:10:00|64.04|61.64|64.27|61.87|64.4|62|64.02|61.62|0
1760922900000|2025-10-20 01:15:00|64.29|61.89|63.95|61.55|64.37|61.97|63.89|61.49|0
1760923200000|2025-10-20 01:20:00|63.96|61.56|63.9|61.5|64|61.6|63.72|61.32|0
1760923500000|2025-10-20 01:25:00|63.91|61.51|63.89|61.49|64.05|61.65|63.79|61.39|0
1760923800000|2025-10-20 01:30:00|63.86|61.46|64.2|61.8|64.24|61.84|63.85|61.45|0
1760924100000|2025-10-20 01:35:00|64.19|61.79|64.17|61.77|64.41|62.01|64.08|61.68|0
1760924400000|2025-10-20 01:40:00|64.14|61.74|64.1|61.7|64.27|61.87|64.05|61.65|0
1760924700000|2025-10-20 01:45:00|64.08|61.68|64.49|62.09|64.49|62.09|64|61.6|0
1760925000000|2025-10-20 01:50:00|64.47|62.07|64.76|62.36|64.82|62.42|64.43|62.03|0
1760925300000|2025-10-20 01:55:00|64.75|62.35|64.54|62.14|64.77|62.37|64.36|61.96|0
1760925600000|2025-10-20 02:00:00|64.53|62.13|64.47|62.07|64.66|62.26|64.41|62.01|0
1760925900000|2025-10-20 02:05:00|64.41|62.01|64.74|62.34|64.77|62.37|64.39|61.99|0
1760926200000|2025-10-20 02:10:00|64.72|62.32|64.77|62.37|64.85|62.45|64.66|62.26|0
1760926500000|2025-10-20 02:15:00|64.75|62.35|64.58|62.18|64.76|62.36|64.42|62.02|0
1760926800000|2025-10-20 02:20:00|64.57|62.17|64.62|62.22|64.82|62.42|64.52|62.12|0
1760927100000|2025-10-20 02:25:00|64.6|62.2|64.63|62.23|64.86|62.46|64.59|62.19|0
1760927400000|2025-10-20 02:30:00|64.65|62.25|64.61|62.21|64.69|62.29|64.52|62.12|0
1760927700000|2025-10-20 02:35:00|64.53|62.13|64.47|62.07|64.58|62.18|64.23|61.83|0
1760928000000|2025-10-20 02:40:00|64.45|62.05|64.37|61.97|64.54|62.14|64.34|61.94|0
1760928300000|2025-10-20 02:45:00|64.38|61.98|64.27|61.87|64.46|62.06|64.21|61.81|0
1760928600000|2025-10-20 02:50:00|64.28|61.88|64.24|61.84|64.39|61.99|64.13|61.73|0
1760928900000|2025-10-20 02:55:00|64.25|61.85|64.15|61.75|64.31|61.91|64.11|61.71|0
1760929200000|2025-10-20 03:00:00|64.14|61.74|64.16|61.76|64.19|61.79|64.09|61.69|0
1760929500000|2025-10-20 03:05:00|64.17|61.77|64.14|61.74|64.17|61.77|64.03|61.63|0
1760929800000|2025-10-20 03:10:00|64.12|61.72|63.99|61.59|64.16|61.76|63.93|61.53|0
1760930100000|2025-10-20 03:15:00|63.97|61.57|64.07|61.67|64.14|61.74|63.96|61.56|0
1760930400000|2025-10-20 03:20:00|64.09|61.69|63.96|61.56|64.09|61.69|63.93|61.53|0
1760930700000|2025-10-20 03:25:00|63.97|61.57|64.05|61.65|64.1|61.7|63.93|61.53|0
1760931000000|2025-10-20 03:30:00|64.03|61.63|64.06|61.66|64.08|61.68|63.91|61.51|0
1760931300000|2025-10-20 03:35:00|64.05|61.65|63.83|61.43|64.08|61.68|63.77|61.37|0
1760931600000|2025-10-20 03:40:00|63.81|61.41|63.87|61.47|63.87|61.47|63.76|61.36|0
1760931900000|2025-10-20 03:45:00|63.85|61.45|63.6|61.2|63.87|61.47|63.59|61.19|0
1760932200000|2025-10-20 03:50:00|63.53|61.13|63.55|61.15|63.68|61.28|63.16|60.76|0
1760932500000|2025-10-20 03:55:00|63.53|61.13|63.4|61|63.63|61.23|63.37|60.97|0
1760932800000|2025-10-20 04:00:00|63.39|60.99|63.31|60.91|63.46|61.06|63.29|60.89|0
1760933100000|2025-10-20 04:05:00|63.29|60.89|63.2|60.8|63.34|60.94|62.92|60.52|0
1760933400000|2025-10-20 04:10:00|63.19|60.79|63.17|60.77|63.33|60.93|63.17|60.77|0
1760933700000|2025-10-20 04:15:00|63.18|60.78|63.18|60.78|63.28|60.88|63.12|60.72|0
1760934000000|2025-10-20 04:20:00|63.19|60.79|62.99|60.59|63.22|60.82|62.99|60.59|0
1760934300000|2025-10-20 04:25:00|62.97|60.57|62.84|60.44|63.01|60.61|62.74|60.34|0
1760934600000|2025-10-20 04:30:00|62.8|60.4|63.07|60.67|63.07|60.67|62.76|60.36|0
1760934900000|2025-10-20 04:35:00|63.08|60.68|63.2|60.8|63.34|60.94|63.02|60.62|0
1760935200000|2025-10-20 04:40:00|63.22|60.82|63.23|60.83|63.38|60.98|63.13|60.73|0
1760935500000|2025-10-20 04:45:00|63.21|60.81|63.12|60.72|63.23|60.83|63.04|60.64|0
1760935800000|2025-10-20 04:50:00|63.16|60.76|62.98|60.58|63.19|60.79|62.96|60.56|0
1760936100000|2025-10-20 04:55:00|62.97|60.57|62.88|60.48|63.02|60.62|62.82|60.42|0
1760936400000|2025-10-20 05:00:00|62.89|60.49|62.57|60.17|63|60.6|62.56|60.16|0
1760936700000|2025-10-20 05:05:00|62.58|60.18|62.88|60.48|62.98|60.58|62.57|60.17|0
1760937000000|2025-10-20 05:10:00|62.86|60.46|62.91|60.51|62.99|60.59|62.86|60.46|0
1760937300000|2025-10-20 05:15:00|62.92|60.52|63.33|60.93|63.33|60.93|62.89|60.49|0
1760937600000|2025-10-20 05:20:00|63.29|60.89|62.87|60.47|63.32|60.92|62.76|60.36|0
1760937900000|2025-10-20 05:25:00|62.88|60.48|62.9|60.5|62.91|60.51|62.73|60.33|0
1760938200000|2025-10-20 05:30:00|62.92|60.52|62.83|60.43|62.99|60.59|62.77|60.37|0
1760938500000|2025-10-20 05:35:00|62.84|60.44|62.67|60.27|62.84|60.44|62.64|60.24|0
1760938800000|2025-10-20 05:40:00|62.69|60.29|62.54|60.14|62.94|60.54|62.54|60.14|0
1760939100000|2025-10-20 05:45:00|62.56|60.16|62.64|60.24|62.84|60.44|62.53|60.13|0
1760939400000|2025-10-20 05:50:00|62.63|60.23|62.58|60.18|62.65|60.25|62.37|59.97|0
1760939700000|2025-10-20 05:55:00|62.6|60.2|62.8|60.4|62.8|60.4|62.56|60.16|0
1760940000000|2025-10-20 06:00:00|62.81|60.41|63.07|60.67|63.16|60.76|62.68|60.28|0
1760940300000|2025-10-20 06:05:00|63.09|60.69|63.03|60.63|63.27|60.87|63|60.6|0
1760940600000|2025-10-20 06:10:00|63.06|60.66|63.07|60.67|63.2|60.8|62.81|60.41|0
1760940900000|2025-10-20 06:15:00|63.06|60.66|63.09|60.69|63.24|60.84|63.01|60.61|0
1760941200000|2025-10-20 06:20:00|63.1|60.7|62.71|60.31|63.1|60.7|62.68|60.28|0
1760941500000|2025-10-20 06:25:00|62.72|60.32|62.71|60.31|62.77|60.37|62.6|60.2|0
1760941800000|2025-10-20 06:30:00|62.72|60.32|62.54|60.14|62.74|60.34|62.48|60.08|0
1760942100000|2025-10-20 06:35:00|62.6|60.2|62.44|60.04|62.62|60.22|62.28|59.88|0
1760942400000|2025-10-20 06:40:00|62.42|60.02|62.53|60.13|62.6|60.2|62.4|60|0
1760942700000|2025-10-20 06:45:00|62.52|60.12|63.03|60.63|63.22|60.82|62.52|60.12|0
1760943000000|2025-10-20 06:50:00|63.01|60.61|62.6|60.2|63.01|60.61|62.56|60.16|0
1760943300000|2025-10-20 06:55:00|62.58|60.18|62.73|60.33|62.8|60.4|62.56|60.16|0
1760943600000|2025-10-20 07:00:00|62.77|60.37|62.73|60.33|63.11|60.71|62.66|60.26|0
1760943900000|2025-10-20 07:05:00|62.72|60.32|62.82|60.42|62.93|60.53|62.67|60.27|0
1760944200000|2025-10-20 07:10:00|62.84|60.44|62.67|60.27|62.84|60.44|62.34|59.94|0
1760944500000|2025-10-20 07:15:00|62.65|60.25|62.59|60.19|62.67|60.27|62.49|60.09|0
1760944800000|2025-10-20 07:20:00|62.58|60.18|62.55|60.15|62.6|60.2|62.45|60.05|0
1760945100000|2025-10-20 07:25:00|62.53|60.13|62.18|59.78|62.66|60.26|62.17|59.77|0
1760945400000|2025-10-20 07:30:00|62.21|59.81|62.21|59.81|62.4|60|62.13|59.73|0
1760945700000|2025-10-20 07:35:00|62.24|59.84|62.01|59.61|62.25|59.85|61.86|59.46|0
1760946000000|2025-10-20 07:40:00|61.95|59.55|62.31|59.91|62.41|60.01|61.95|59.55|0
1760946300000|2025-10-20 07:45:00|62.3|59.9|62.44|60.04|62.51|60.11|62.29|59.89|0
1760946600000|2025-10-20 07:50:00|62.45|60.05|62.65|60.25|62.65|60.25|62.17|59.77|0
1760946900000|2025-10-20 07:55:00|62.54|60.14|62.57|60.17|62.73|60.33|62.53|60.13|0
1760947200000|2025-10-20 08:00:00|62.55|60.15|62.51|60.11|62.76|60.36|62.47|60.07|0
1760947500000|2025-10-20 08:05:00|62.52|60.12|62.71|60.31|62.77|60.37|62.48|60.08|0
1760947800000|2025-10-20 08:10:00|62.69|60.29|62.87|60.47|63.02|60.62|62.69|60.29|0
1760948100000|2025-10-20 08:15:00|62.85|60.45|63.15|60.75|63.18|60.78|62.82|60.42|0
1760948400000|2025-10-20 08:20:00|63.13|60.73|63.12|60.72|63.29|60.89|63.08|60.68|0
1760948700000|2025-10-20 08:25:00|63.13|60.73|63.18|60.78|63.21|60.81|63.06|60.66|0
1760949000000|2025-10-20 08:30:00|63.12|60.72|63.14|60.74|63.2|60.8|62.91|60.51|0
1760949300000|2025-10-20 08:35:00|63.13|60.73|63.18|60.78|63.29|60.89|62.87|60.47|0
1760949600000|2025-10-20 08:40:00|63.19|60.79|63.27|60.87|63.36|60.96|63.04|60.64|0
1760949900000|2025-10-20 08:45:00|63.26|60.86|63.61|61.21|63.62|61.22|63.14|60.74|0
1760950200000|2025-10-20 08:50:00|63.62|61.22|63.59|61.19|63.72|61.32|63.45|61.05|0
1760950500000|2025-10-20 08:55:00|63.6|61.2|63.56|61.16|63.79|61.39|63.48|61.08|0
1760950800000|2025-10-20 09:00:00|63.58|61.18|63.44|61.04|63.9|61.5|63.44|61.04|0
1760951100000|2025-10-20 09:05:00|63.45|61.05|63.74|61.34|63.85|61.45|63.43|61.03|0
1760951400000|2025-10-20 09:10:00|63.73|61.33|63.49|61.09|63.73|61.33|63.42|61.02|0
1760951700000|2025-10-20 09:15:00|63.5|61.1|63.25|60.85|63.5|61.1|63.21|60.81|0
1760952000000|2025-10-20 09:20:00|63.23|60.83|63.29|60.89|63.47|61.07|63.18|60.78|0
1760952300000|2025-10-20 09:25:00|63.32|60.92|63.23|60.83|63.36|60.96|63.08|60.68|0
1760952600000|2025-10-20 09:30:00|63.22|60.82|63.42|61.02|63.43|61.03|63.2|60.8|0
1760952900000|2025-10-20 09:35:00|63.39|60.99|63.55|61.15|63.66|61.26|63.37|60.97|0
1760953200000|2025-10-20 09:40:00|63.54|61.14|63.75|61.35|63.77|61.37|63.35|60.95|0
1760953500000|2025-10-20 09:45:00|63.77|61.37|63.75|61.35|63.89|61.49|63.66|61.26|0
1760953800000|2025-10-20 09:50:00|63.74|61.34|63.83|61.43|63.91|61.51|63.66|61.26|0
1760954100000|2025-10-20 09:55:00|63.84|61.44|63.51|61.11|63.9|61.5|63.51|61.11|0
1760954400000|2025-10-20 10:00:00|63.52|61.12|63.81|61.41|63.81|61.41|63.28|60.88|0
1760954700000|2025-10-20 10:05:00|63.8|61.4|63.76|61.36|63.9|61.5|63.69|61.29|0
1760955000000|2025-10-20 10:10:00|63.74|61.34|63.74|61.34|63.85|61.45|63.72|61.32|0
1760955300000|2025-10-20 10:15:00|63.79|61.39|63.76|61.36|63.79|61.39|63.57|61.17|0
1760955600000|2025-10-20 10:20:00|63.78|61.38|63.76|61.36|63.82|61.42|63.72|61.32|0
1760955900000|2025-10-20 10:25:00|63.77|61.37|63.65|61.25|63.89|61.49|63.65|61.25|0
1760956200000|2025-10-20 10:30:00|63.67|61.27|63.34|60.94|63.69|61.29|63.24|60.84|0
1760956500000|2025-10-20 10:35:00|63.32|60.92|63.33|60.93|63.35|60.95|63.17|60.77|0
1760956800000|2025-10-20 10:40:00|63.31|60.91|63.77|61.37|63.79|61.39|63.01|60.61|0
1760957100000|2025-10-20 10:45:00|63.79|61.39|64.07|61.67|64.4|62|63.74|61.34|0
1760957400000|2025-10-20 10:50:00|64.04|61.64|64.13|61.73|64.42|62.02|63.99|61.59|0
1760957700000|2025-10-20 10:55:00|64.11|61.71|64.41|62.01|64.45|62.05|64.03|61.63|0
1760958000000|2025-10-20 11:00:00|64.42|62.02|64.17|61.77|64.48|62.08|63.99|61.59|0
1760958300000|2025-10-20 11:05:00|64.16|61.76|63.98|61.58|64.29|61.89|63.9|61.5|0
1760958600000|2025-10-20 11:10:00|63.94|61.54|63.77|61.37|64|61.6|63.68|61.28|0
1760958900000|2025-10-20 11:15:00|63.79|61.39|63.64|61.24|63.81|61.41|63.48|61.08|0
1760959200000|2025-10-20 11:20:00|63.58|61.18|63.61|61.21|63.74|61.34|63.58|61.18|0
1760959500000|2025-10-20 11:25:00|63.64|61.24|63.46|61.06|63.64|61.24|63.39|60.99|0
1760959800000|2025-10-20 11:30:00|63.47|61.07|63.53|61.13|63.77|61.37|63.46|61.06|0
1760960100000|2025-10-20 11:35:00|63.57|61.17|63.29|60.89|63.57|61.17|63.27|60.87|0
1760960400000|2025-10-20 11:40:00|63.28|60.88|63.47|61.07|63.59|61.19|63.2|60.8|0
1760960700000|2025-10-20 11:45:00|63.51|61.11|63.4|61|63.53|61.13|63.25|60.85|0
1760961000000|2025-10-20 11:50:00|63.39|60.99|62.88|60.48|63.41|61.01|62.86|60.46|0
1760961300000|2025-10-20 11:55:00|62.9|60.5|62.67|60.27|62.94|60.54|62.65|60.25|0
1760961600000|2025-10-20 12:00:00|62.73|60.33|62.85|60.45|63|60.6|62.69|60.29|0
1760961900000|2025-10-20 12:05:00|62.86|60.46|62.79|60.39|63.05|60.65|62.78|60.38|0
1760962200000|2025-10-20 12:10:00|62.78|60.38|62.77|60.37|62.82|60.42|62.69|60.29|0
1760962500000|2025-10-20 12:15:00|62.79|60.39|62.79|60.39|62.87|60.47|62.66|60.26|0
1760962800000|2025-10-20 12:20:00|62.78|60.38|62.59|60.19|62.78|60.38|62.51|60.11|0
1760963100000|2025-10-20 12:25:00|62.57|60.17|62.69|60.29|62.75|60.35|62.51|60.11|0
1760963400000|2025-10-20 12:30:00|62.63|60.23|62.44|60.04|62.65|60.25|62.36|59.96|0
1760963700000|2025-10-20 12:35:00|62.45|60.05|62.28|59.88|62.51|60.11|62.28|59.88|0
1760964000000|2025-10-20 12:40:00|62.27|59.87|62.09|59.69|62.42|60.02|62.06|59.66|0
1760964300000|2025-10-20 12:45:00|62.07|59.67|61.69|59.29|62.08|59.68|61.42|59.02|0
1760964600000|2025-10-20 12:50:00|61.65|59.25|61.72|59.32|61.78|59.38|61.56|59.16|0
1760964900000|2025-10-20 12:55:00|61.78|59.38|61.38|58.98|61.78|59.38|61.38|58.98|0
1760965200000|2025-10-20 13:00:00|61.36|58.96|61.18|58.78|61.42|59.02|61.09|58.69|0
1760965500000|2025-10-20 13:05:00|61.2|58.8|61.18|58.78|61.38|58.98|61.15|58.75|0
1760965800000|2025-10-20 13:10:00|61.21|58.81|61.37|58.97|61.44|59.04|61.17|58.77|0
1760966100000|2025-10-20 13:15:00|61.38|58.98|61.21|58.81|61.55|59.15|61.19|58.79|0
1760966400000|2025-10-20 13:20:00|61.25|58.85|61.12|58.72|61.25|58.85|61.01|58.61|0
1760966700000|2025-10-20 13:25:00|61.14|58.74|60.36|57.96|61.14|58.74|60.36|57.96|0
1760967000000|2025-10-20 13:30:00|61.07|58.67|60.21|57.81|61.07|58.67|60.17|57.77|0
1760967300000|2025-10-20 13:35:00|60.22|57.82|59.95|57.55|60.38|57.98|59.64|57.24|0
1760967600000|2025-10-20 13:40:00|59.86|57.46|59.82|57.42|60.08|57.68|59.54|57.14|0
1760967900000|2025-10-20 13:45:00|59.77|57.37|59.46|57.06|59.96|57.56|59.3|56.9|0
1760968200000|2025-10-20 13:50:00|59.43|57.03|59.25|56.85|59.51|57.11|58.91|56.51|0
1760968500000|2025-10-20 13:55:00|59.29|56.89|59.53|57.13|59.7|57.3|59.14|56.74|0
1760968800000|2025-10-20 14:00:00|59.51|57.11|58.81|56.41|59.51|57.11|58.72|56.32|0
1760969100000|2025-10-20 14:05:00|58.8|56.4|58.36|55.96|58.85|56.45|58.36|55.96|0
1760969400000|2025-10-20 14:10:00|58.35|55.95|58.38|55.98|58.5|56.1|58.22|55.82|0
1760969700000|2025-10-20 14:15:00|58.4|56|58.65|56.25|58.89|56.49|58.34|55.94|0
1760970000000|2025-10-20 14:20:00|58.63|56.23|58.25|55.85|58.71|56.31|58.18|55.78|0
1760970300000|2025-10-20 14:25:00|58.23|55.83|57.85|55.45|58.25|55.85|57.72|55.32|0
1760970600000|2025-10-20 14:30:00|57.81|55.41|58.17|55.77|58.17|55.77|57.81|55.41|0
1760970900000|2025-10-20 14:35:00|58.19|55.79|57.75|55.35|58.22|55.82|57.75|55.35|0
1760971200000|2025-10-20 14:40:00|57.77|55.37|57.43|55.03|57.81|55.41|57.35|54.95|0
1760971500000|2025-10-20 14:45:00|57.45|55.05|57.12|54.72|57.45|55.05|57.08|54.68|0
1760971800000|2025-10-20 14:50:00|57.11|54.71|57.01|54.61|57.22|54.82|56.94|54.54|0
1760972100000|2025-10-20 14:55:00|57|54.6|57.18|54.78|57.23|54.83|56.92|54.52|0
1760972400000|2025-10-20 15:00:00|57.17|54.77|57.27|54.87|57.34|54.94|57.1|54.7|0
1760972700000|2025-10-20 15:05:00|57.29|54.89|57.25|54.85|57.35|54.95|57.15|54.75|0
1760973000000|2025-10-20 15:10:00|57.24|54.84|57.76|55.36|57.77|55.37|57.22|54.82|0
1760973300000|2025-10-20 15:15:00|57.74|55.34|57.57|55.17|57.8|55.4|57.52|55.12|0
1760973600000|2025-10-20 15:20:00|57.58|55.18|57.54|55.14|57.65|55.25|57.47|55.07|0
1760973900000|2025-10-20 15:25:00|57.56|55.16|57.51|55.11|57.56|55.16|57.33|54.93|0
1760974200000|2025-10-20 15:30:00|57.48|55.08|57.51|55.11|57.6|55.2|57.35|54.95|0
1760974500000|2025-10-20 15:35:00|57.52|55.12|57.66|55.26|57.75|55.35|57.45|55.05|0
1760974800000|2025-10-20 15:40:00|57.64|55.24|57.68|55.28|57.82|55.42|57.57|55.17|0
1760975100000|2025-10-20 15:45:00|57.7|55.3|57.44|55.04|57.75|55.35|57.39|54.99|0
1760975400000|2025-10-20 15:50:00|57.46|55.06|57.73|55.33|57.94|55.54|57.38|54.98|0
1760975700000|2025-10-20 15:55:00|57.76|55.36|58.03|55.63|58.28|55.88|57.76|55.36|0
1760976000000|2025-10-20 16:00:00|58.01|55.61|57.96|55.56|58.13|55.73|57.91|55.51|0
1760976300000|2025-10-20 16:05:00|57.98|55.58|58.07|55.67|58.07|55.67|57.77|55.37|0
1760976600000|2025-10-20 16:10:00|58.09|55.69|58.27|55.87|58.36|55.96|57.97|55.57|0
1760976900000|2025-10-20 16:15:00|58.26|55.86|58.06|55.66|58.39|55.99|57.96|55.56|0
1760977200000|2025-10-20 16:20:00|57.96|55.56|58.26|55.86|58.37|55.97|57.96|55.56|0
1760977500000|2025-10-20 16:25:00|58.24|55.84|57.88|55.48|58.24|55.84|57.84|55.44|0
1760977800000|2025-10-20 16:30:00|57.86|55.46|58.15|55.75|58.15|55.75|57.81|55.41|0
1760978100000|2025-10-20 16:35:00|58.19|55.79|58.03|55.63|58.27|55.87|57.97|55.57|0
1760978400000|2025-10-20 16:40:00|57.99|55.59|57.9|55.5|58.08|55.68|57.75|55.35|0
1760978700000|2025-10-20 16:45:00|57.88|55.48|57.8|55.4|58.03|55.63|57.77|55.37|0
1760979000000|2025-10-20 16:50:00|57.81|55.41|57.81|55.41|57.86|55.46|57.7|55.3|0
1760979300000|2025-10-20 16:55:00|57.82|55.42|57.59|55.19|57.86|55.46|57.56|55.16|0
1760979600000|2025-10-20 17:00:00|57.61|55.21|57.19|54.79|57.63|55.23|57.15|54.75|0
1760979900000|2025-10-20 17:05:00|57.18|54.78|57.2|54.8|57.24|54.84|57.11|54.71|0
1760980200000|2025-10-20 17:10:00|57.19|54.79|57.23|54.83|57.28|54.88|57.18|54.78|0
1760980500000|2025-10-20 17:15:00|57.24|54.84|56.91|54.51|57.25|54.85|56.81|54.41|0
1760980800000|2025-10-20 17:20:00|56.94|54.54|56.9|54.5|56.98|54.58|56.87|54.47|0
1760981100000|2025-10-20 17:25:00|56.91|54.51|57.18|54.78|57.2|54.8|56.91|54.51|0
1760981400000|2025-10-20 17:30:00|57.16|54.76|57.16|54.76|57.28|54.88|57.12|54.72|0
1760981700000|2025-10-20 17:35:00|57.15|54.75|57.07|54.67|57.19|54.79|57.05|54.65|0
1760982000000|2025-10-20 17:40:00|57.06|54.66|56.93|54.53|57.12|54.72|56.87|54.47|0
1760982300000|2025-10-20 17:45:00|56.91|54.51|56.97|54.57|57.04|54.64|56.91|54.51|0
1760982600000|2025-10-20 17:50:00|56.99|54.59|57.15|54.75|57.18|54.78|56.95|54.55|0
1760982900000|2025-10-20 17:55:00|57.16|54.76|57.2|54.8|57.29|54.89|57.15|54.75|0
1760983200000|2025-10-20 18:00:00|57.22|54.82|57.08|54.68|57.23|54.83|57.04|54.64|0
1760983500000|2025-10-20 18:05:00|57.03|54.63|56.93|54.53|57.05|54.65|56.9|54.5|0
1760983800000|2025-10-20 18:10:00|56.91|54.51|56.95|54.55|57|54.6|56.87|54.47|0
1760984100000|2025-10-20 18:15:00|56.93|54.53|56.95|54.55|57|54.6|56.89|54.49|0
1760984400000|2025-10-20 18:20:00|56.93|54.53|57.05|54.65|57.11|54.71|56.93|54.53|0
1760984700000|2025-10-20 18:25:00|57.07|54.67|57.06|54.66|57.13|54.73|57.01|54.61|0
1760985000000|2025-10-20 18:30:00|57.04|54.64|57.22|54.82|57.26|54.86|57.04|54.64|0
1760985300000|2025-10-20 18:35:00|57.21|54.81|57.24|54.84|57.28|54.88|57.17|54.77|0
1760985600000|2025-10-20 18:40:00|57.23|54.83|57.34|54.94|57.39|54.99|57.22|54.82|0
1760985900000|2025-10-20 18:45:00|57.4|55|57.56|55.16|57.68|55.28|57.4|55|0
1760986200000|2025-10-20 18:50:00|57.54|55.14|57.45|55.05|57.63|55.23|57.45|55.05|0
1760986500000|2025-10-20 18:55:00|57.41|55.01|57.25|54.85|57.47|55.07|57.22|54.82|0
1760986800000|2025-10-20 19:00:00|57.27|54.87|56.96|54.56|57.39|54.99|56.91|54.51|0
1760987100000|2025-10-20 19:05:00|56.94|54.54|56.98|54.58|56.99|54.59|56.88|54.48|0
1760987400000|2025-10-20 19:10:00|56.94|54.54|57.14|54.74|57.17|54.77|56.94|54.54|0
1760987700000|2025-10-20 19:15:00|57.12|54.72|57.45|55.05|57.45|55.05|57.12|54.72|0
1760988000000|2025-10-20 19:20:00|57.44|55.04|57.5|55.1|57.57|55.17|57.41|55.01|0
1760988300000|2025-10-20 19:25:00|57.48|55.08|57.2|54.8|57.5|55.1|57.15|54.75|0
1760988600000|2025-10-20 19:30:00|57.22|54.82|57.37|54.97|57.4|55|57.18|54.78|0
1760988900000|2025-10-20 19:35:00|57.39|54.99|57.36|54.96|57.43|55.03|57.29|54.89|0
1760989200000|2025-10-20 19:40:00|57.34|54.94|57.53|55.13|57.53|55.13|57.32|54.92|0
1760989500000|2025-10-20 19:45:00|57.51|55.11|57.21|54.81|57.56|55.16|57.16|54.76|0
1760989800000|2025-10-20 19:50:00|57.16|54.76|57.19|54.79|57.2|54.8|57.05|54.65|0
1760990100000|2025-10-20 19:55:00|57.17|54.77|57.55|55.15|57.65|55.25|57.17|54.77|0
1760990400000|2025-10-20 20:00:00|57.6|55.2|57.59|55.19|57.84|55.44|57.59|55.19|0
1760990700000|2025-10-20 20:05:00|57.62|55.22|57.5|55.1|57.66|55.26|57.5|55.1|0
1760991000000|2025-10-20 20:10:00|57.52|55.12|57.35|54.95|57.54|55.14|57.33|54.93|0
1760991300000|2025-10-20 20:15:00|57.33|54.93|57.33|54.93|57.39|54.99|57.28|54.88|0
1760991600000|2025-10-20 20:20:00|57.31|54.91|57.33|54.93|57.34|54.94|57.27|54.87|0
1760991900000|2025-10-20 20:25:00|57.31|54.91|57.17|54.77|57.34|54.94|57.15|54.75|0
1760992200000|2025-10-20 20:30:00|57.19|54.79|57.17|54.77|57.2|54.8|57.14|54.74|0
1760992500000|2025-10-20 20:35:00|57.16|54.76|57.19|54.79|57.2|54.8|57.13|54.73|0
1760992800000|2025-10-20 20:40:00|57.2|54.8|57.15|54.75|57.2|54.8|57.14|54.74|0
1760993100000|2025-10-20 20:45:00|57.16|54.76|57.16|54.76|57.2|54.8|57.16|54.76|0
1760993400000|2025-10-20 20:50:00|57.18|54.78|57.19|54.79|57.2|54.8|57.15|54.75|0
1760993700000|2025-10-20 20:55:00|57.59|54.39|57.45|54.25|57.59|54.39|57.44|54.24|0
1760994000000|2025-10-20 21:00:00|57.5|54.3|57.42|54.22|57.52|54.32|57.41|54.21|0
1760994300000|2025-10-20 21:05:00|57.43|54.23|57.42|54.22|57.43|54.23|57.33|54.13|0
1760994600000|2025-10-20 21:10:00|57.41|54.21|57.4|54.2|57.43|54.23|57.4|54.2|0
1760994900000|2025-10-20 21:15:00|57.41|54.21|57.41|54.21|57.41|54.21|57.39|54.19|0
1760995200000|2025-10-20 21:20:00|57.42|54.22|57.41|54.21|57.42|54.22|57.41|54.21|0
1760995500000|2025-10-20 21:25:00|57.42|54.22|57.42|54.22|57.42|54.22|57.41|54.21|0
1760995800000|2025-10-20 21:30:00|57.41|54.21|57.4|54.2|57.41|54.21|57.4|54.2|0
1760996400000|2025-10-20 21:40:00|57.38|54.18|57.39|54.19|57.4|54.2|57.37|54.17|0
1760997000000|2025-10-20 21:50:00|57.4|54.2|57.4|54.2|57.4|54.2|57.4|54.2|0
1760997300000|2025-10-20 21:55:00|57.41|54.21|57.41|54.21|57.42|54.22|57.4|54.2|0
1760997600000|2025-10-20 22:00:00|57.5|54.3|57.58|54.38|57.59|54.39|57.43|54.23|0
1760997900000|2025-10-20 22:05:00|57.57|54.37|57.61|54.41|57.7|54.5|57.54|54.34|0
1760998200000|2025-10-20 22:10:00|57.62|54.42|57.67|54.47|57.67|54.47|57.56|54.36|0
1760998500000|2025-10-20 22:15:00|57.66|54.46|57.52|54.32|57.66|54.46|57.52|54.32|0
1760998800000|2025-10-20 22:20:00|57.53|54.33|57.52|54.32|57.65|54.45|57.51|54.31|0
1760999100000|2025-10-20 22:25:00|57.51|54.31|57.51|54.31|57.53|54.33|57.41|54.21|0
1760999400000|2025-10-20 22:30:00|57.53|54.33|57.61|54.41|57.66|54.46|57.48|54.28|0
1760999700000|2025-10-20 22:35:00|57.6|54.4|57.63|54.43|57.68|54.48|57.58|54.38|0
1761000000000|2025-10-20 22:40:00|57.61|54.41|57.56|54.36|57.61|54.41|57.53|54.33|0
1761000300000|2025-10-20 22:45:00|57.55|54.35|57.62|54.42|57.63|54.43|57.52|54.32|0
1761000600000|2025-10-20 22:50:00|57.63|54.43|57.59|54.39|57.63|54.43|57.52|54.32|0
1761000900000|2025-10-20 22:55:00|57.57|54.37|57.62|54.42|57.64|54.44|57.57|54.37|0
1761001200000|2025-10-20 23:00:00|57.6|54.4|57.5|54.3|57.62|54.42|57.46|54.26|0
1761001500000|2025-10-20 23:05:00|57.51|54.31|57.46|54.26|57.54|54.34|57.45|54.25|0
1761001800000|2025-10-20 23:10:00|57.45|54.25|57.43|54.23|57.45|54.25|57.3|54.1|0
1761002100000|2025-10-20 23:15:00|57.42|54.22|57.55|54.35|57.59|54.39|57.42|54.22|0
1761002400000|2025-10-20 23:20:00|57.53|54.33|57.46|54.26|57.53|54.33|57.43|54.23|0
1761002700000|2025-10-20 23:25:00|57.45|54.25|57.35|54.15|57.48|54.28|57.35|54.15|0
1761003000000|2025-10-20 23:30:00|57.34|54.14|57.32|54.12|57.42|54.22|57.32|54.12|0
1761003300000|2025-10-20 23:35:00|57.34|54.14|57.45|54.25|57.46|54.26|57.33|54.13|0
1761003600000|2025-10-20 23:40:00|57.44|54.24|57.51|54.31|57.56|54.36|57.44|54.24|0
1761003900000|2025-10-20 23:45:00|57.52|54.32|57.61|54.41|57.66|54.46|57.52|54.32|0
1761004200000|2025-10-20 23:50:00|57.63|54.43|57.66|54.46|57.68|54.48|57.59|54.39|0
1761004500000|2025-10-20 23:55:00|57.65|54.45|57.57|54.37|57.65|54.45|57.55|54.35|0
1761004800000|2025-10-21 00:00:00|57.59|54.39|57.67|54.47|57.69|54.49|57.45|54.25|0
1761005100000|2025-10-21 00:05:00|57.68|54.48|57.68|54.48|57.69|54.49|57.57|54.37|0
1761005400000|2025-10-21 00:10:00|57.67|54.47|57.53|54.33|57.67|54.47|57.39|54.19|0
1761005700000|2025-10-21 00:15:00|57.52|54.32|56.95|54.55|57.53|54.63|56.92|54.24|0
1761006000000|2025-10-21 00:20:00|56.96|54.56|57.01|54.61|57.05|54.65|56.95|54.55|0
1761006300000|2025-10-21 00:25:00|56.99|54.59|56.78|54.38|57.01|54.61|56.78|54.38|0
1761006600000|2025-10-21 00:30:00|56.76|54.36|56.76|54.36|56.87|54.47|56.76|54.36|0
1761006900000|2025-10-21 00:35:00|56.83|54.43|56.9|54.5|56.91|54.51|56.77|54.37|0
1761007200000|2025-10-21 00:40:00|56.89|54.49|56.91|54.51|56.91|54.51|56.85|54.45|0
1761007500000|2025-10-21 00:45:00|56.9|54.5|56.89|54.49|56.94|54.54|56.81|54.41|0
1761007800000|2025-10-21 00:50:00|56.9|54.5|56.82|54.42|56.91|54.51|56.79|54.39|0
1761008100000|2025-10-21 00:55:00|56.83|54.43|56.82|54.42|56.87|54.47|56.77|54.37|0
1761008400000|2025-10-21 01:00:00|56.84|54.44|56.73|54.33|56.88|54.48|56.71|54.31|0
1761008700000|2025-10-21 01:05:00|56.71|54.31|56.73|54.33|56.77|54.37|56.68|54.28|0
1761009000000|2025-10-21 01:10:00|56.75|54.35|56.79|54.39|56.79|54.39|56.69|54.29|0
1761009300000|2025-10-21 01:15:00|56.81|54.41|56.79|54.39|56.81|54.41|56.78|54.38|0
1761009600000|2025-10-21 01:20:00|56.78|54.38|56.63|54.23|56.8|54.4|56.57|54.17|0
1761009900000|2025-10-21 01:25:00|56.65|54.25|56.86|54.46|56.91|54.51|56.62|54.22|0
1761010200000|2025-10-21 01:30:00|56.85|54.45|56.85|54.45|56.92|54.52|56.81|54.41|0
1761010500000|2025-10-21 01:35:00|56.87|54.47|57.04|54.64|57.08|54.68|56.86|54.46|0
1761010800000|2025-10-21 01:40:00|57.02|54.62|56.92|54.52|57.08|54.68|56.89|54.49|0
1761011100000|2025-10-21 01:45:00|56.93|54.53|56.91|54.51|56.94|54.54|56.84|54.44|0
1761011400000|2025-10-21 01:50:00|56.89|54.49|56.92|54.52|56.97|54.57|56.83|54.43|0
1761011700000|2025-10-21 01:55:00|56.94|54.54|56.83|54.43|56.94|54.54|56.75|54.35|0
1761012000000|2025-10-21 02:00:00|56.85|54.45|56.73|54.33|56.85|54.45|56.7|54.3|0
1761012300000|2025-10-21 02:05:00|56.72|54.32|56.73|54.33|56.78|54.38|56.71|54.31|0
1761012600000|2025-10-21 02:10:00|56.71|54.31|56.76|54.36|56.79|54.39|56.67|54.27|0
1761012900000|2025-10-21 02:15:00|56.75|54.35|56.69|54.29|56.76|54.36|56.6|54.2|0
1761013200000|2025-10-21 02:20:00|56.67|54.27|56.65|54.25|56.67|54.27|56.56|54.16|0
1761013500000|2025-10-21 02:25:00|56.67|54.27|56.52|54.12|56.67|54.27|56.5|54.1|0
1761013800000|2025-10-21 02:30:00|56.5|54.1|56.58|54.18|56.6|54.2|56.5|54.1|0
1761014100000|2025-10-21 02:35:00|56.59|54.19|56.59|54.19|56.7|54.3|56.57|54.17|0
1761014400000|2025-10-21 02:40:00|56.57|54.17|56.82|54.42|56.84|54.44|56.55|54.15|0
1761014700000|2025-10-21 02:45:00|56.81|54.41|56.83|54.43|56.87|54.47|56.77|54.37|0
1761015000000|2025-10-21 02:50:00|56.84|54.44|56.81|54.41|56.85|54.45|56.79|54.39|0
1761015300000|2025-10-21 02:55:00|56.83|54.43|56.78|54.38|56.86|54.46|56.78|54.38|0
1761015600000|2025-10-21 03:00:00|56.76|54.36|56.83|54.43|56.83|54.43|56.74|54.34|0
1761015900000|2025-10-21 03:05:00|56.82|54.42|56.82|54.42|56.85|54.45|56.81|54.41|0
1761016200000|2025-10-21 03:10:00|56.8|54.4|56.78|54.38|56.86|54.46|56.78|54.38|0
1761016500000|2025-10-21 03:15:00|56.84|54.44|56.81|54.41|56.87|54.47|56.78|54.38|0
1761016800000|2025-10-21 03:20:00|56.83|54.43|56.84|54.44|56.85|54.45|56.77|54.37|0
1761017100000|2025-10-21 03:25:00|56.83|54.43|56.9|54.5|56.91|54.51|56.76|54.36|0
1761017400000|2025-10-21 03:30:00|56.91|54.51|56.85|54.45|56.91|54.51|56.82|54.42|0
1761017700000|2025-10-21 03:35:00|56.86|54.46|56.82|54.42|56.9|54.5|56.8|54.4|0
1761018000000|2025-10-21 03:40:00|56.83|54.43|56.9|54.5|57.01|54.61|56.83|54.43|0
1761018300000|2025-10-21 03:45:00|56.89|54.49|57.13|54.73|57.15|54.75|56.87|54.47|0
1761018600000|2025-10-21 03:50:00|57.12|54.72|57.14|54.74|57.18|54.78|57.07|54.67|0
1761018900000|2025-10-21 03:55:00|57.13|54.73|57.05|54.65|57.14|54.74|56.99|54.59|0
1761019200000|2025-10-21 04:00:00|57.04|54.64|57.09|54.69|57.12|54.72|57.02|54.62|0
1761019500000|2025-10-21 04:05:00|57.11|54.71|57.06|54.66|57.11|54.71|57.01|54.61|0
1761019800000|2025-10-21 04:10:00|57.05|54.65|57.1|54.7|57.15|54.75|57.05|54.65|0
1761020100000|2025-10-21 04:15:00|57.08|54.68|57.08|54.68|57.11|54.71|57.07|54.67|0
1761020400000|2025-10-21 04:20:00|57.07|54.67|57.06|54.66|57.13|54.73|57.06|54.66|0
1761020700000|2025-10-21 04:25:00|57.05|54.65|57.1|54.7|57.12|54.72|56.99|54.59|0
1761021000000|2025-10-21 04:30:00|57.08|54.68|57.08|54.68|57.13|54.73|57.08|54.68|0
1761021300000|2025-10-21 04:35:00|57.06|54.66|57.1|54.7|57.13|54.73|57.06|54.66|0
1761021600000|2025-10-21 04:40:00|57.09|54.69|57.1|54.7|57.14|54.74|57.07|54.67|0
1761021900000|2025-10-21 04:45:00|57.12|54.72|57.09|54.69|57.17|54.77|57.06|54.66|0
1761022200000|2025-10-21 04:50:00|57.08|54.68|57.1|54.7|57.13|54.73|57.04|54.64|0
1761022500000|2025-10-21 04:55:00|57.11|54.71|57.4|55|57.5|55.1|57.11|54.71|0
1761022800000|2025-10-21 05:00:00|57.38|54.98|57.48|55.08|57.58|55.18|57.23|54.83|0
1761023100000|2025-10-21 05:05:00|57.49|55.09|57.26|54.86|57.53|55.13|57.26|54.86|0
1761023400000|2025-10-21 05:10:00|57.24|54.84|57.29|54.89|57.3|54.9|57.18|54.78|0
1761023700000|2025-10-21 05:15:00|57.28|54.88|57.25|54.85|57.28|54.88|57.19|54.79|0
1761024000000|2025-10-21 05:20:00|57.23|54.83|57.24|54.84|57.27|54.87|57.17|54.77|0
1761024300000|2025-10-21 05:25:00|57.26|54.86|57.57|55.17|57.57|55.17|57.23|54.83|0
1761024600000|2025-10-21 05:30:00|57.58|55.18|57.52|55.12|57.59|55.19|57.48|55.08|0
1761024900000|2025-10-21 05:35:00|57.5|55.1|57.57|55.17|57.57|55.17|57.41|55.01|0
1761025200000|2025-10-21 05:40:00|57.55|55.15|57.67|55.27|57.71|55.31|57.53|55.13|0
1761025500000|2025-10-21 05:45:00|57.68|55.28|57.73|55.33|57.73|55.33|57.63|55.23|0
1761025800000|2025-10-21 05:50:00|57.68|55.28|57.85|55.45|57.97|55.57|57.68|55.28|0
1761026100000|2025-10-21 05:55:00|57.84|55.44|57.62|55.22|57.88|55.48|57.62|55.22|0
1761026400000|2025-10-21 06:00:00|57.63|55.23|57.9|55.5|57.96|55.56|57.58|55.18|0
1761026700000|2025-10-21 06:05:00|57.88|55.48|58.08|55.68|58.17|55.77|57.88|55.48|0
1761027000000|2025-10-21 06:10:00|58.09|55.69|58.19|55.79|58.19|55.79|58.06|55.66|0
1761027300000|2025-10-21 06:15:00|58.2|55.8|58.03|55.63|58.26|55.86|58|55.6|0
1761027600000|2025-10-21 06:20:00|58.02|55.62|57.82|55.42|58.05|55.65|57.7|55.3|0
1761027900000|2025-10-21 06:25:00|57.84|55.44|57.89|55.49|57.92|55.52|57.76|55.36|0
1761028200000|2025-10-21 06:30:00|57.87|55.47|57.8|55.4|57.88|55.48|57.76|55.36|0
1761028500000|2025-10-21 06:35:00|57.79|55.39|58|55.6|58.03|55.63|57.76|55.36|0
1761028800000|2025-10-21 06:40:00|58.01|55.61|57.92|55.52|58.02|55.62|57.84|55.44|0
1761029100000|2025-10-21 06:45:00|57.9|55.5|57.77|55.37|57.94|55.54|57.68|55.28|0
1761029400000|2025-10-21 06:50:00|57.78|55.38|57.89|55.49|57.9|55.5|57.72|55.32|0
1761029700000|2025-10-21 06:55:00|57.9|55.5|57.92|55.52|57.97|55.57|57.84|55.44|0
1761030000000|2025-10-21 07:00:00|57.9|55.5|57.97|55.57|58.02|55.62|57.89|55.49|0
1761030300000|2025-10-21 07:05:00|57.98|55.58|58.01|55.61|58.16|55.76|57.87|55.47|0
1761030600000|2025-10-21 07:10:00|58.03|55.63|58.08|55.68|58.15|55.75|57.9|55.5|0
1761030900000|2025-10-21 07:15:00|58.1|55.7|57.87|55.47|58.1|55.7|57.87|55.47|0
1761031200000|2025-10-21 07:20:00|57.92|55.52|57.95|55.55|57.97|55.57|57.84|55.44|0
1761031500000|2025-10-21 07:25:00|57.94|55.54|57.79|55.39|58.01|55.61|57.71|55.31|0
1761031800000|2025-10-21 07:30:00|57.78|55.38|57.9|55.5|57.96|55.56|57.76|55.36|0
1761032100000|2025-10-21 07:35:00|57.89|55.49|57.89|55.49|57.91|55.51|57.68|55.28|0
1761032400000|2025-10-21 07:40:00|57.9|55.5|58|55.6|58.29|55.89|57.79|55.39|0
1761032700000|2025-10-21 07:45:00|58.01|55.61|58|55.6|58.18|55.78|57.94|55.54|0
1761033000000|2025-10-21 07:50:00|58.06|55.66|58.02|55.62|58.11|55.71|57.9|55.5|0
1761033300000|2025-10-21 07:55:00|58.03|55.63|57.86|55.46|58.05|55.65|57.77|55.37|0
1761033600000|2025-10-21 08:00:00|57.84|55.44|57.91|55.51|57.99|55.59|57.84|55.44|0
1761033900000|2025-10-21 08:05:00|57.9|55.5|57.9|55.5|57.97|55.57|57.84|55.44|0
1761034200000|2025-10-21 08:10:00|57.91|55.51|57.91|55.51|57.95|55.55|57.79|55.39|0
1761034500000|2025-10-21 08:15:00|57.92|55.52|58.14|55.74|58.2|55.8|57.88|55.48|0
1761034800000|2025-10-21 08:20:00|58.15|55.75|58.03|55.63|58.24|55.84|58.03|55.63|0
1761035100000|2025-10-21 08:25:00|58.1|55.7|58.02|55.62|58.12|55.72|58.01|55.61|0
1761035400000|2025-10-21 08:30:00|58.08|55.68|57.97|55.57|58.15|55.75|57.97|55.57|0
1761035700000|2025-10-21 08:35:00|57.99|55.59|57.9|55.5|57.99|55.59|57.86|55.46|0
1761036000000|2025-10-21 08:40:00|57.89|55.49|58.03|55.63|58.17|55.77|57.88|55.48|0
1761036300000|2025-10-21 08:45:00|58.02|55.62|57.98|55.58|58.07|55.67|57.96|55.56|0
1761036600000|2025-10-21 08:50:00|57.96|55.56|58.05|55.65|58.07|55.67|57.93|55.53|0
1761036900000|2025-10-21 08:55:00|58.03|55.63|58.16|55.76|58.17|55.77|58.02|55.62|0
1761037200000|2025-10-21 09:00:00|58.13|55.73|58.13|55.73|58.15|55.75|58.07|55.67|0
1761037500000|2025-10-21 09:05:00|58.15|55.75|58.08|55.68|58.15|55.75|58.01|55.61|0
1761037800000|2025-10-21 09:10:00|58.06|55.66|57.92|55.52|58.12|55.72|57.89|55.49|0
1761038100000|2025-10-21 09:15:00|57.93|55.53|57.92|55.52|57.98|55.58|57.88|55.48|0
1761038400000|2025-10-21 09:20:00|57.93|55.53|58.01|55.61|58.05|55.65|57.86|55.46|0
1761038700000|2025-10-21 09:25:00|57.98|55.58|57.83|55.43|58.03|55.63|57.81|55.41|0
1761039000000|2025-10-21 09:30:00|57.82|55.42|57.72|55.32|57.84|55.44|57.64|55.24|0
1761039300000|2025-10-21 09:35:00|57.73|55.33|57.91|55.51|57.91|55.51|57.71|55.31|0
1761039600000|2025-10-21 09:40:00|57.9|55.5|57.83|55.43|57.92|55.52|57.82|55.42|0
1761039900000|2025-10-21 09:45:00|57.82|55.42|57.64|55.24|57.83|55.43|57.57|55.17|0
1761040200000|2025-10-21 09:50:00|57.63|55.23|57.74|55.34|57.74|55.34|57.59|55.19|0
1761040500000|2025-10-21 09:55:00|57.71|55.31|57.72|55.32|57.81|55.41|57.69|55.29|0
1761040800000|2025-10-21 10:00:00|57.71|55.31|57.71|55.31|57.8|55.4|57.62|55.22|0
1761041100000|2025-10-21 10:05:00|57.7|55.3|57.71|55.31|57.78|55.38|57.66|55.26|0
1761041400000|2025-10-21 10:10:00|57.68|55.28|57.76|55.36|57.81|55.41|57.65|55.25|0
1761041700000|2025-10-21 10:15:00|57.74|55.34|57.89|55.49|58.02|55.62|57.74|55.34|0
1761042000000|2025-10-21 10:20:00|57.88|55.48|57.84|55.44|57.98|55.58|57.8|55.4|0
1761042300000|2025-10-21 10:25:00|57.87|55.47|57.74|55.34|57.89|55.49|57.72|55.32|0
1761042600000|2025-10-21 10:30:00|57.73|55.33|57.64|55.24|57.75|55.35|57.6|55.2|0
1761042900000|2025-10-21 10:35:00|57.62|55.22|57.63|55.23|57.71|55.31|57.6|55.2|0
1761043200000|2025-10-21 10:40:00|57.64|55.24|57.63|55.23|57.7|55.3|57.59|55.19|0
1761043500000|2025-10-21 10:45:00|57.62|55.22|57.61|55.21|57.68|55.28|57.58|55.18|0
1761043800000|2025-10-21 10:50:00|57.59|55.19|57.58|55.18|57.63|55.23|57.53|55.13|0
1761044100000|2025-10-21 10:55:00|57.51|55.11|57.49|55.09|57.55|55.15|57.44|55.04|0
1761044400000|2025-10-21 11:00:00|57.5|55.1|57.6|55.2|57.66|55.26|57.47|55.07|0
1761044700000|2025-10-21 11:05:00|57.58|55.18|57.59|55.19|57.65|55.25|57.46|55.06|0
1761045000000|2025-10-21 11:10:00|57.63|55.23|57.3|54.9|57.66|55.26|57.28|54.88|0
1761045300000|2025-10-21 11:15:00|57.33|54.93|57.27|54.87|57.33|54.93|57.2|54.8|0
1761045600000|2025-10-21 11:20:00|57.28|54.88|57.21|54.81|57.28|54.88|57.18|54.78|0
1761045900000|2025-10-21 11:25:00|57.19|54.79|57.17|54.77|57.23|54.83|57.14|54.74|0
1761046200000|2025-10-21 11:30:00|57.19|54.79|57.28|54.88|57.38|54.98|57.13|54.73|0
1761046500000|2025-10-21 11:35:00|57.27|54.87|57.22|54.82|57.43|55.03|57.18|54.78|0
1761046800000|2025-10-21 11:40:00|57.24|54.84|57.3|54.9|57.31|54.91|57.09|54.69|0
1761047100000|2025-10-21 11:45:00|57.29|54.89|57.14|54.74|57.35|54.95|57.13|54.73|0
1761047400000|2025-10-21 11:50:00|57.16|54.76|57.36|54.96|57.38|54.98|57.13|54.73|0
1761047700000|2025-10-21 11:55:00|57.35|54.95|57.23|54.83|57.37|54.97|57.17|54.77|0
1761048000000|2025-10-21 12:00:00|57.21|54.81|57.32|54.92|57.32|54.92|57.08|54.68|0
1761048300000|2025-10-21 12:05:00|57.34|54.94|57.22|54.82|57.34|54.94|57.18|54.78|0
1761048600000|2025-10-21 12:10:00|57.23|54.83|57.2|54.8|57.25|54.85|57.13|54.73|0
1761048900000|2025-10-21 12:15:00|57.21|54.81|57.18|54.78|57.3|54.9|57.17|54.77|0
1761049200000|2025-10-21 12:20:00|57.2|54.8|57.13|54.73|57.22|54.82|57.08|54.68|0
1761049500000|2025-10-21 12:25:00|57.12|54.72|57.19|54.79|57.26|54.86|57.06|54.66|0
1761049800000|2025-10-21 12:30:00|57.17|54.77|57.5|55.1|57.5|55.1|57.15|54.75|0
1761050100000|2025-10-21 12:35:00|57.48|55.08|57.41|55.01|57.48|55.08|57.33|54.93|0
1761050400000|2025-10-21 12:40:00|57.39|54.99|57.34|54.94|57.4|55|57.27|54.87|0
1761050700000|2025-10-21 12:45:00|57.31|54.91|57.32|54.92|57.34|54.94|57.21|54.81|0
1761051000000|2025-10-21 12:50:00|57.34|54.94|57.43|55.03|57.48|55.08|57.31|54.91|0
1761051300000|2025-10-21 12:55:00|57.41|55.01|57.48|55.08|57.52|55.12|57.39|54.99|0
1761051600000|2025-10-21 13:00:00|57.5|55.1|57.33|54.93|57.5|55.1|57.32|54.92|0
1761051900000|2025-10-21 13:05:00|57.29|54.89|57.62|55.22|57.63|55.23|57.29|54.89|0
1761052200000|2025-10-21 13:10:00|57.63|55.23|57.75|55.35|57.85|55.45|57.58|55.18|0
1761052500000|2025-10-21 13:15:00|57.73|55.33|57.58|55.18|57.73|55.33|57.51|55.11|0
1761052800000|2025-10-21 13:20:00|57.57|55.17|57.59|55.19|57.64|55.24|57.51|55.11|0
1761053100000|2025-10-21 13:25:00|57.57|55.17|57.72|55.32|57.72|55.32|57.57|55.17|0
1761053400000|2025-10-21 13:30:00|57.38|54.98|57.34|54.94|57.67|55.27|57.24|54.84|0
1761053700000|2025-10-21 13:35:00|57.36|54.96|57.29|54.89|57.4|55|57.13|54.73|0
1761054000000|2025-10-21 13:40:00|57.31|54.91|57.55|55.15|58|55.6|57.21|54.81|0
1761054300000|2025-10-21 13:45:00|57.57|55.17|58.01|55.61|58.28|55.88|57.57|55.17|0
1761054600000|2025-10-21 13:50:00|58.03|55.63|58.01|55.61|58.11|55.71|57.81|55.41|0
1761054900000|2025-10-21 13:55:00|57.99|55.59|58.26|55.86|58.57|56.17|57.99|55.59|0
1761055200000|2025-10-21 14:00:00|58.3|55.9|58.52|56.12|58.73|56.33|58.18|55.78|0
1761055500000|2025-10-21 14:05:00|58.53|56.13|58.28|55.88|58.59|56.19|58.01|55.61|0
1761055800000|2025-10-21 14:10:00|58.23|55.83|57.91|55.51|58.32|55.92|57.88|55.48|0
1761056100000|2025-10-21 14:15:00|57.87|55.47|57.25|54.85|58|55.6|57.22|54.82|0
1761056400000|2025-10-21 14:20:00|57.26|54.86|56.95|54.55|57.26|54.86|56.77|54.37|0
1761056700000|2025-10-21 14:25:00|56.97|54.57|57.61|55.21|57.68|55.28|56.88|54.48|0
1761057000000|2025-10-21 14:30:00|57.59|55.19|57.41|55.01|57.84|55.44|57.41|55.01|0
1761057300000|2025-10-21 14:35:00|57.38|54.98|56.72|54.32|57.4|55|56.68|54.28|0
1761057600000|2025-10-21 14:40:00|56.71|54.31|56.7|54.3|56.78|54.38|56.43|54.03|0
1761057900000|2025-10-21 14:45:00|56.68|54.28|56.31|53.91|56.86|54.46|56.25|53.85|0
1761058200000|2025-10-21 14:50:00|56.29|53.89|55.92|53.52|56.36|53.96|55.86|53.46|0
1761058500000|2025-10-21 14:55:00|55.94|53.54|55.47|53.07|55.96|53.56|55.47|53.07|0
1761058800000|2025-10-21 15:00:00|55.51|53.11|55.6|53.2|55.81|53.41|55.44|53.04|0
1761059100000|2025-10-21 15:05:00|55.58|53.18|55.42|53.02|55.65|53.25|55.39|52.99|0
1761059400000|2025-10-21 15:10:00|55.41|53.01|55.27|52.87|55.44|53.04|55.17|52.77|0
1761059700000|2025-10-21 15:15:00|55.28|52.88|55.73|53.33|56.04|53.64|55.28|52.88|0
1761060000000|2025-10-21 15:20:00|55.72|53.32|55.95|53.55|56|53.6|55.72|53.32|0
1761060300000|2025-10-21 15:25:00|55.97|53.57|55.99|53.59|56.12|53.72|55.89|53.49|0
1761060600000|2025-10-21 15:30:00|55.93|53.53|55.89|53.49|55.99|53.59|55.75|53.35|0
1761060900000|2025-10-21 15:35:00|55.92|53.52|56.29|53.89|56.33|53.93|55.88|53.48|0
1761061200000|2025-10-21 15:40:00|56.27|53.87|56.11|53.71|56.27|53.87|55.98|53.58|0
1761061500000|2025-10-21 15:45:00|56.12|53.72|55.67|53.27|56.12|53.72|55.62|53.22|0
1761061800000|2025-10-21 15:50:00|55.69|53.29|55.48|53.08|55.75|53.35|55.43|53.03|0
1761062100000|2025-10-21 15:55:00|55.5|53.1|55.55|53.15|55.67|53.27|55.47|53.07|0
1761062400000|2025-10-21 16:00:00|55.58|53.18|55.48|53.08|55.72|53.32|55.24|52.84|0
1761062700000|2025-10-21 16:05:00|55.49|53.09|55.46|53.06|55.61|53.21|55.41|53.01|0
1761063000000|2025-10-21 16:10:00|55.49|53.09|55.38|52.98|55.54|53.14|55.36|52.96|0
1761063300000|2025-10-21 16:15:00|55.36|52.96|55.64|53.24|55.64|53.24|55.34|52.94|0
1761063600000|2025-10-21 16:20:00|55.65|53.25|55.57|53.17|55.73|53.33|55.37|52.97|0
1761063900000|2025-10-21 16:25:00|55.58|53.18|55.54|53.14|55.72|53.32|55.54|53.14|0
1761064200000|2025-10-21 16:30:00|55.53|53.13|55.47|53.07|55.57|53.17|55.42|53.02|0
1761064500000|2025-10-21 16:35:00|55.48|53.08|55.66|53.26|55.68|53.28|55.45|53.05|0
1761064800000|2025-10-21 16:40:00|55.68|53.28|55.68|53.28|55.76|53.36|55.57|53.17|0
1761065100000|2025-10-21 16:45:00|55.66|53.26|55.46|53.06|55.66|53.26|55.43|53.03|0
1761065400000|2025-10-21 16:50:00|55.45|53.05|56.66|54.26|56.66|54.26|55.33|52.93|0
1761065700000|2025-10-21 16:55:00|56.62|54.22|57.12|54.72|57.12|54.72|56.57|54.17|0
1761066000000|2025-10-21 17:00:00|57.11|54.71|57.41|55.01|57.9|55.5|57.04|54.64|0
1761066300000|2025-10-21 17:05:00|57.39|54.99|56.94|54.54|57.54|55.14|56.7|54.3|0
1761066600000|2025-10-21 17:10:00|56.93|54.53|56.63|54.23|56.98|54.58|56.58|54.18|0
1761066900000|2025-10-21 17:15:00|56.65|54.25|57.14|54.74|57.18|54.78|56.58|54.18|0
1761067200000|2025-10-21 17:20:00|57.16|54.76|57.04|54.64|57.41|55.01|57|54.6|0
1761067500000|2025-10-21 17:25:00|57.06|54.66|57.2|54.8|57.42|55.02|56.94|54.54|0
1761067800000|2025-10-21 17:30:00|57.18|54.78|57.19|54.79|57.28|54.88|56.84|54.44|0
1761068100000|2025-10-21 17:35:00|57.17|54.77|57.08|54.68|57.3|54.9|57.04|54.64|0
1761068400000|2025-10-21 17:40:00|57.07|54.67|57.01|54.61|57.07|54.67|56.71|54.31|0
1761068700000|2025-10-21 17:45:00|57|54.6|56.69|54.29|57.01|54.61|56.69|54.29|0
1761069000000|2025-10-21 17:50:00|56.71|54.31|56.64|54.24|56.82|54.42|56.58|54.18|0
1761069300000|2025-10-21 17:55:00|56.63|54.23|56.43|54.03|56.63|54.23|56.35|53.95|0
1761069600000|2025-10-21 18:00:00|56.41|54.01|56.33|53.93|56.45|54.05|56.27|53.87|0
1761069900000|2025-10-21 18:05:00|56.35|53.95|56.25|53.85|56.36|53.96|56.17|53.77|0
1761070200000|2025-10-21 18:10:00|56.23|53.83|56.3|53.9|56.36|53.96|56.15|53.75|0
1761070500000|2025-10-21 18:15:00|56.32|53.92|56.61|54.21|56.68|54.28|56.27|53.87|0
1761070800000|2025-10-21 18:20:00|56.63|54.23|56.27|53.87|56.66|54.26|56.25|53.85|0
1761071100000|2025-10-21 18:25:00|56.25|53.85|56.23|53.83|56.28|53.88|56.1|53.7|0
1761071400000|2025-10-21 18:30:00|56.24|53.84|56.1|53.7|56.25|53.85|56.08|53.68|0
1761071700000|2025-10-21 18:35:00|56.07|53.67|56.13|53.73|56.22|53.82|56|53.6|0
1761072000000|2025-10-21 18:40:00|56.12|53.72|56.16|53.76|56.18|53.78|56.03|53.63|0
1761072300000|2025-10-21 18:45:00|56.14|53.74|56.06|53.66|56.16|53.76|55.99|53.59|0
1761072600000|2025-10-21 18:50:00|56.04|53.64|56.08|53.68|56.11|53.71|55.95|53.55|0
1761072900000|2025-10-21 18:55:00|56.07|53.67|56.14|53.74|56.16|53.76|55.96|53.56|0
1761073200000|2025-10-21 19:00:00|56.16|53.76|56.35|53.95|56.38|53.98|56.1|53.7|0
1761073500000|2025-10-21 19:05:00|56.37|53.97|56.25|53.85|56.41|54.01|56.17|53.77|0
1761073800000|2025-10-21 19:10:00|56.27|53.87|56.19|53.79|56.35|53.95|56.14|53.74|0
1761074100000|2025-10-21 19:15:00|56.2|53.8|56.17|53.77|56.34|53.94|56.11|53.71|0
1761074400000|2025-10-21 19:20:00|56.15|53.75|55.92|53.52|56.17|53.77|55.92|53.52|0
1761074700000|2025-10-21 19:25:00|55.94|53.54|56.27|53.87|56.29|53.89|55.88|53.48|0
1761075000000|2025-10-21 19:30:00|56.29|53.89|56.37|53.97|56.37|53.97|56.19|53.79|0
1761075300000|2025-10-21 19:35:00|56.35|53.95|56.38|53.98|56.4|54|56.23|53.83|0
1761075600000|2025-10-21 19:40:00|56.36|53.96|56.27|53.87|56.44|54.04|56.27|53.87|0
1761075900000|2025-10-21 19:45:00|56.24|53.84|56.14|53.74|56.29|53.89|56.14|53.74|0
1761076200000|2025-10-21 19:50:00|56.12|53.72|55.73|53.33|56.27|53.87|55.71|53.31|0
1761076500000|2025-10-21 19:55:00|55.78|53.38|56.35|53.95|56.38|53.98|55.76|53.36|0
1761076800000|2025-10-21 20:00:00|56.33|53.93|57.09|54.69|57.17|54.77|56.1|53.7|0
1761077100000|2025-10-21 20:05:00|57.1|54.7|57.12|54.72|57.32|54.92|57.04|54.64|0
1761077400000|2025-10-21 20:10:00|57.1|54.7|56.9|54.5|57.18|54.78|56.89|54.49|0
1761077700000|2025-10-21 20:15:00|56.92|54.52|56.92|54.52|56.96|54.56|56.77|54.37|0
1761078000000|2025-10-21 20:20:00|56.9|54.5|56.9|54.5|56.92|54.52|56.82|54.42|0
1761078300000|2025-10-21 20:25:00|56.92|54.52|56.72|54.32|56.92|54.52|56.72|54.32|0
1761078600000|2025-10-21 20:30:00|56.8|54.4|56.78|54.38|56.87|54.47|56.78|54.38|0
1761078900000|2025-10-21 20:35:00|56.76|54.36|56.68|54.28|56.83|54.43|56.66|54.26|0
1761079200000|2025-10-21 20:40:00|56.72|54.32|56.71|54.31|56.75|54.35|56.63|54.23|0
1761079500000|2025-10-21 20:45:00|56.69|54.29|56.74|54.34|56.8|54.4|56.68|54.28|0
1761079800000|2025-10-21 20:50:00|56.75|54.35|56.76|54.36|56.84|54.44|56.69|54.29|0
1761080100000|2025-10-21 20:55:00|57.16|53.96|57.26|54.06|57.26|54.06|57.14|53.94|0
1761080400000|2025-10-21 21:00:00|57.24|54.04|57.19|53.99|57.24|54.04|57.19|53.99|0
1761080700000|2025-10-21 21:05:00|57.18|53.98|57.28|54.08|57.3|54.1|57.18|53.98|0
1761081000000|2025-10-21 21:10:00|57.29|54.09|57.44|54.24|57.44|54.24|57.29|54.09|0
1761081300000|2025-10-21 21:15:00|57.42|54.22|57.37|54.17|57.42|54.22|57.35|54.15|0
1761081600000|2025-10-21 21:20:00|57.38|54.18|57.35|54.15|57.41|54.21|57.32|54.12|0
1761081900000|2025-10-21 21:25:00|57.34|54.14|57.32|54.12|57.36|54.16|57.31|54.11|0
1761082500000|2025-10-21 21:35:00|57.36|54.16|57.36|54.16|57.36|54.16|57.36|54.16|0
1761082800000|2025-10-21 21:40:00|57.31|54.11|57.23|54.03|57.31|54.11|57.13|53.93|0
1761083100000|2025-10-21 21:45:00|57.19|53.99|57.19|53.99|57.22|54.02|57.11|53.91|0
1761083400000|2025-10-21 21:50:00|57.21|54.01|57.14|53.94|57.21|54.01|57.03|53.83|0
1761083700000|2025-10-21 21:55:00|57.18|53.98|57.13|53.93|57.22|54.02|57.12|53.92|0
1761084000000|2025-10-21 22:00:00|56.83|53.63|57.05|53.85|57.12|53.92|56.83|53.63|0
1761084300000|2025-10-21 22:05:00|57.04|53.84|57.17|53.97|57.22|54.02|57.04|53.84|0
1761084600000|2025-10-21 22:10:00|57.16|53.96|57.14|53.94|57.2|54|57.13|53.93|0
1761084900000|2025-10-21 22:15:00|57.13|53.93|57.01|53.81|57.14|53.94|56.96|53.76|0
1761085200000|2025-10-21 22:20:00|57|53.8|57.07|53.87|57.09|53.89|56.99|53.79|0
1761085500000|2025-10-21 22:25:00|57.06|53.86|56.91|53.71|57.06|53.86|56.9|53.7|0
1761085800000|2025-10-21 22:30:00|56.9|53.7|56.96|53.76|57.1|53.9|56.84|53.64|0
1761086100000|2025-10-21 22:35:00|56.95|53.75|57.03|53.83|57.03|53.83|56.93|53.73|0
1761086400000|2025-10-21 22:40:00|57.02|53.82|57.03|53.83|57.05|53.85|56.95|53.75|0
1761086700000|2025-10-21 22:45:00|57.02|53.82|56.97|53.77|57.09|53.89|56.97|53.77|0
1761087000000|2025-10-21 22:50:00|56.98|53.78|57.04|53.84|57.06|53.86|56.98|53.78|0
1761087300000|2025-10-21 22:55:00|57.05|53.85|56.95|53.75|57.08|53.88|56.93|53.73|0
1761087600000|2025-10-21 23:00:00|56.96|53.76|57.2|54|57.22|54.02|56.94|53.74|0
1761087900000|2025-10-21 23:05:00|57.21|54.01|57.25|54.05|57.29|54.09|57.16|53.96|0
1761088200000|2025-10-21 23:10:00|57.26|54.06|57.22|54.02|57.28|54.08|57.17|53.97|0
1761088500000|2025-10-21 23:15:00|57.2|54|57.26|54.06|57.26|54.06|57.18|53.98|0
1761088800000|2025-10-21 23:20:00|57.25|54.05|57.02|53.82|57.28|54.08|56.98|53.78|0
1761089100000|2025-10-21 23:25:00|57|53.8|57.16|53.96|57.17|53.97|56.97|53.77|0
1761089400000|2025-10-21 23:30:00|57.17|53.97|57.22|54.02|57.26|54.06|57.14|53.94|0
1761089700000|2025-10-21 23:35:00|57.21|54.01|57.22|54.02|57.24|54.04|57.18|53.98|0
1761090000000|2025-10-21 23:40:00|57.24|54.04|57.24|54.04|57.26|54.06|57.21|54.01|0
1761090300000|2025-10-21 23:45:00|57.22|54.02|57.32|54.12|57.35|54.15|57.19|53.99|0
1761090600000|2025-10-21 23:50:00|57.34|54.14|57.29|54.09|57.38|54.18|57.29|54.09|0
1761090900000|2025-10-21 23:55:00|57.28|54.08|57.32|54.12|57.34|54.14|57.2|54|0
1761091200000|2025-10-22 00:00:00|57.33|54.13|57.15|53.95|57.43|54.23|57.15|53.95|0
1761091500000|2025-10-22 00:05:00|57.16|53.96|57.45|54.25|57.55|54.35|57.14|53.94|0
1761091800000|2025-10-22 00:10:00|57.46|54.26|57.28|54.08|57.47|54.27|57.18|53.98|0
1761092100000|2025-10-22 00:15:00|57.29|54.09|57.25|54.85|57.39|54.99|56.82|54.08|0
1761092400000|2025-10-22 00:20:00|57.24|54.84|57.31|54.91|57.37|54.97|57.08|54.68|0
1761092700000|2025-10-22 00:25:00|57.32|54.92|57.11|54.71|57.34|54.94|57|54.6|0
1761093000000|2025-10-22 00:30:00|57.09|54.69|57.09|54.69|57.14|54.74|56.97|54.57|0
1761093300000|2025-10-22 00:35:00|57.08|54.68|57.1|54.7|57.15|54.75|56.96|54.56|0
1761093600000|2025-10-22 00:40:00|57.12|54.72|57.32|54.92|57.41|55.01|57.09|54.69|0
1761093900000|2025-10-22 00:45:00|57.34|54.94|57.31|54.91|57.42|55.02|57.28|54.88|0
1761094200000|2025-10-22 00:50:00|57.29|54.89|57.34|54.94|57.41|55.01|57.29|54.89|0
1761094500000|2025-10-22 00:55:00|57.35|54.95|57.31|54.91|57.39|54.99|57.26|54.86|0
1761094800000|2025-10-22 01:00:00|57.33|54.93|57.33|54.93|57.52|55.12|57.28|54.88|0
1761095100000|2025-10-22 01:05:00|57.29|54.89|57.44|55.04|57.51|55.11|57.27|54.87|0
1761095400000|2025-10-22 01:10:00|57.42|55.02|57.28|54.88|57.42|55.02|57.2|54.8|0
1761095700000|2025-10-22 01:15:00|57.3|54.9|57.42|55.02|57.42|55.02|57.13|54.73|0
1761096000000|2025-10-22 01:20:00|57.4|55|57.25|54.85|57.47|55.07|57.19|54.79|0
1761096300000|2025-10-22 01:25:00|57.26|54.86|57.19|54.79|57.26|54.86|57.14|54.74|0
1761096600000|2025-10-22 01:30:00|57.2|54.8|57.24|54.84|57.35|54.95|57.2|54.8|0
1761096900000|2025-10-22 01:35:00|57.3|54.9|57.28|54.88|57.34|54.94|57.17|54.77|0
1761097200000|2025-10-22 01:40:00|57.29|54.89|57.26|54.86|57.32|54.92|57.23|54.83|0
1761097500000|2025-10-22 01:45:00|57.27|54.87|57.14|54.74|57.3|54.9|57.11|54.71|0
1761097800000|2025-10-22 01:50:00|57.13|54.73|57.07|54.67|57.21|54.81|57.06|54.66|0
1761098100000|2025-10-22 01:55:00|57.08|54.68|56.79|54.39|57.08|54.68|56.79|54.39|0
1761098400000|2025-10-22 02:00:00|56.78|54.38|56.97|54.57|57.02|54.62|56.78|54.38|0
1761098700000|2025-10-22 02:05:00|56.99|54.59|56.74|54.34|57.02|54.62|56.68|54.28|0
1761099000000|2025-10-22 02:10:00|56.73|54.33|56.7|54.3|56.74|54.34|56.67|54.27|0
1761099300000|2025-10-22 02:15:00|56.72|54.32|56.71|54.31|56.75|54.35|56.68|54.28|0
1761099600000|2025-10-22 02:20:00|56.72|54.32|56.64|54.24|56.74|54.34|56.54|54.14|0
1761099900000|2025-10-22 02:25:00|56.62|54.22|56.46|54.06|56.67|54.27|56.45|54.05|0
1761100200000|2025-10-22 02:30:00|56.48|54.08|56.52|54.12|56.56|54.16|56.48|54.08|0
1761100500000|2025-10-22 02:35:00|56.51|54.11|56.72|54.32|56.73|54.33|56.51|54.11|0
1761100800000|2025-10-22 02:40:00|56.73|54.33|56.71|54.31|56.73|54.33|56.68|54.28|0
1761101100000|2025-10-22 02:45:00|56.72|54.32|56.7|54.3|56.74|54.34|56.69|54.29|0
1761101400000|2025-10-22 02:50:00|56.69|54.29|56.73|54.33|56.75|54.35|56.68|54.28|0
1761101700000|2025-10-22 02:55:00|56.74|54.34|56.71|54.31|56.74|54.34|56.68|54.28|0
1761102000000|2025-10-22 03:00:00|56.69|54.29|56.77|54.37|56.79|54.39|56.68|54.28|0
1761102300000|2025-10-22 03:05:00|56.76|54.36|56.88|54.48|56.93|54.53|56.75|54.35|0
1761102600000|2025-10-22 03:10:00|56.89|54.49|56.85|54.45|56.95|54.55|56.83|54.43|0
1761102900000|2025-10-22 03:15:00|56.84|54.44|56.96|54.56|56.99|54.59|56.82|54.42|0
1761103200000|2025-10-22 03:20:00|56.98|54.58|56.83|54.43|57.1|54.7|56.8|54.4|0
1761103500000|2025-10-22 03:25:00|56.84|54.44|56.93|54.53|56.97|54.57|56.8|54.4|0
1761103800000|2025-10-22 03:30:00|56.92|54.52|57.06|54.66|57.08|54.68|56.9|54.5|0
1761104100000|2025-10-22 03:35:00|57.07|54.67|57.08|54.68|57.15|54.75|57.04|54.64|0
1761104400000|2025-10-22 03:40:00|57.06|54.66|57.04|54.64|57.13|54.73|57.04|54.64|0
1761104700000|2025-10-22 03:45:00|57.01|54.61|56.8|54.4|57.06|54.66|56.78|54.38|0
1761105000000|2025-10-22 03:50:00|56.78|54.38|56.82|54.42|56.85|54.45|56.78|54.38|0
1761105300000|2025-10-22 03:55:00|56.8|54.4|56.27|53.87|56.8|54.4|56.14|53.74|0
1761105600000|2025-10-22 04:00:00|56.29|53.89|55.99|53.59|56.3|53.9|55.95|53.55|0
1761105900000|2025-10-22 04:05:00|55.98|53.58|55.73|53.33|56.01|53.61|55.65|53.25|0
1761106200000|2025-10-22 04:10:00|55.71|53.31|55.76|53.36|55.77|53.37|55.55|53.15|0
1761106500000|2025-10-22 04:15:00|55.75|53.35|55.69|53.29|55.79|53.39|55.66|53.26|0
1761106800000|2025-10-22 04:20:00|55.66|53.26|55.69|53.29|55.71|53.31|55.62|53.22|0
1761107100000|2025-10-22 04:25:00|55.71|53.31|55.74|53.34|55.78|53.38|55.69|53.29|0
1761107400000|2025-10-22 04:30:00|55.75|53.35|55.72|53.32|55.79|53.39|55.65|53.25|0
1761107700000|2025-10-22 04:35:00|55.7|53.3|55.71|53.31|55.75|53.35|55.68|53.28|0
1761108000000|2025-10-22 04:40:00|55.7|53.3|55.69|53.29|55.72|53.32|55.64|53.24|0
1761108300000|2025-10-22 04:45:00|55.68|53.28|55.84|53.44|55.84|53.44|55.67|53.27|0
1761108600000|2025-10-22 04:50:00|55.83|53.43|55.78|53.38|55.9|53.5|55.75|53.35|0
1761108900000|2025-10-22 04:55:00|55.76|53.36|55.77|53.37|55.81|53.41|55.71|53.31|0
1761109200000|2025-10-22 05:00:00|55.79|53.39|55.71|53.31|55.82|53.42|55.66|53.26|0
1761109500000|2025-10-22 05:05:00|55.73|53.33|55.66|53.26|55.75|53.35|55.66|53.26|0
1761109800000|2025-10-22 05:10:00|55.67|53.27|55.66|53.26|55.7|53.3|55.63|53.23|0
1761110100000|2025-10-22 05:15:00|55.65|53.25|55.77|53.37|55.79|53.39|55.65|53.25|0
1761110400000|2025-10-22 05:20:00|55.76|53.36|55.76|53.36|55.83|53.43|55.72|53.32|0
1761110700000|2025-10-22 05:25:00|55.77|53.37|55.92|53.52|56.07|53.67|55.75|53.35|0
1761111000000|2025-10-22 05:30:00|55.95|53.55|55.87|53.47|56|53.6|55.78|53.38|0
1761111300000|2025-10-22 05:35:00|55.8|53.4|55.98|53.58|56.01|53.61|55.8|53.4|0
1761111600000|2025-10-22 05:40:00|55.96|53.56|56.12|53.72|56.15|53.75|55.96|53.56|0
1761111900000|2025-10-22 05:45:00|56.1|53.7|56.08|53.68|56.16|53.76|56.02|53.62|0
1761112200000|2025-10-22 05:50:00|56.09|53.69|56|53.6|56.19|53.79|55.97|53.57|0
1761112500000|2025-10-22 05:55:00|55.99|53.59|56.08|53.68|56.08|53.68|55.94|53.54|0
1761112800000|2025-10-22 06:00:00|56.04|53.64|56.1|53.7|56.2|53.8|56.04|53.64|0
1761113100000|2025-10-22 06:05:00|56.08|53.68|56.02|53.62|56.1|53.7|55.9|53.5|0
1761113400000|2025-10-22 06:10:00|56.03|53.63|55.77|53.37|56.05|53.65|55.71|53.31|0
1761113700000|2025-10-22 06:15:00|55.76|53.36|55.74|53.34|55.84|53.44|55.73|53.33|0
1761114000000|2025-10-22 06:20:00|55.73|53.33|55.74|53.34|55.81|53.41|55.69|53.29|0
1761114300000|2025-10-22 06:25:00|55.75|53.35|55.66|53.26|55.79|53.39|55.51|53.11|0
1761114600000|2025-10-22 06:30:00|55.71|53.31|55.87|53.47|55.95|53.55|55.66|53.26|0
1761114900000|2025-10-22 06:35:00|55.85|53.45|55.58|53.18|55.88|53.48|55.53|53.13|0
1761115200000|2025-10-22 06:40:00|55.57|53.17|55.55|53.15|55.62|53.22|55.48|53.08|0
1761115500000|2025-10-22 06:45:00|55.56|53.16|55.6|53.2|55.64|53.24|55.51|53.11|0
1761115800000|2025-10-22 06:50:00|55.59|53.19|55.61|53.21|55.66|53.26|55.54|53.14|0
1761116100000|2025-10-22 06:55:00|55.6|53.2|55.73|53.33|55.77|53.37|55.57|53.17|0
1761116400000|2025-10-22 07:00:00|55.7|53.3|56.17|53.77|56.22|53.82|55.68|53.28|0
1761116700000|2025-10-22 07:05:00|56.18|53.78|56.16|53.76|56.31|53.91|56.05|53.65|0
1761117000000|2025-10-22 07:10:00|56.14|53.74|56.28|53.88|56.32|53.92|56.01|53.61|0
1761117300000|2025-10-22 07:15:00|56.29|53.89|56.18|53.78|56.37|53.97|56.16|53.76|0
1761117600000|2025-10-22 07:20:00|56.19|53.79|56.16|53.76|56.26|53.86|56.08|53.68|0
1761117900000|2025-10-22 07:25:00|56.14|53.74|55.85|53.45|56.15|53.75|55.82|53.42|0
1761118200000|2025-10-22 07:30:00|55.84|53.44|55.92|53.52|55.94|53.54|55.8|53.4|0
1761118500000|2025-10-22 07:35:00|55.9|53.5|55.98|53.58|56.01|53.61|55.89|53.49|0
1761118800000|2025-10-22 07:40:00|55.96|53.56|55.94|53.54|56.03|53.63|55.82|53.42|0
1761119100000|2025-10-22 07:45:00|55.93|53.53|55.93|53.53|56.03|53.63|55.89|53.49|0
1761119400000|2025-10-22 07:50:00|55.9|53.5|55.96|53.56|55.99|53.59|55.85|53.45|0
1761119700000|2025-10-22 07:55:00|55.99|53.59|55.91|53.51|55.99|53.59|55.89|53.49|0
1761120000000|2025-10-22 08:00:00|55.89|53.49|55.94|53.54|55.98|53.58|55.83|53.43|0
1761120300000|2025-10-22 08:05:00|55.96|53.56|56.08|53.68|56.13|53.73|55.88|53.48|0
1761120600000|2025-10-22 08:10:00|56.1|53.7|56.59|54.19|56.62|54.22|56.06|53.66|0
1761120900000|2025-10-22 08:15:00|56.57|54.17|56.6|54.2|56.78|54.38|56.56|54.16|0
1761121200000|2025-10-22 08:20:00|56.62|54.22|56.58|54.18|56.77|54.37|56.57|54.17|0
1761121500000|2025-10-22 08:25:00|56.59|54.19|56.56|54.16|56.65|54.25|56.53|54.13|0
1761121800000|2025-10-22 08:30:00|56.55|54.15|56.52|54.12|56.57|54.17|56.38|53.98|0
1761122100000|2025-10-22 08:35:00|56.53|54.13|56.49|54.09|56.57|54.17|56.46|54.06|0
1761122400000|2025-10-22 08:40:00|56.48|54.08|56.55|54.15|56.61|54.21|56.45|54.05|0
1761122700000|2025-10-22 08:45:00|56.56|54.16|56.55|54.15|56.6|54.2|56.5|54.1|0
1761123000000|2025-10-22 08:50:00|56.57|54.17|56.63|54.23|56.64|54.24|56.48|54.08|0
1761123300000|2025-10-22 08:55:00|56.61|54.21|56.4|54|56.62|54.22|56.39|53.99|0
1761123600000|2025-10-22 09:00:00|56.44|54.04|56.47|54.07|56.56|54.16|56.42|54.02|0
1761123900000|2025-10-22 09:05:00|56.49|54.09|56.69|54.29|56.72|54.32|56.47|54.07|0
1761124200000|2025-10-22 09:10:00|56.68|54.28|56.91|54.51|57.01|54.61|56.68|54.28|0
1761124500000|2025-10-22 09:15:00|56.92|54.52|56.95|54.55|57.05|54.65|56.85|54.45|0
1761124800000|2025-10-22 09:20:00|56.96|54.56|56.72|54.32|56.96|54.56|56.7|54.3|0
1761125100000|2025-10-22 09:25:00|56.73|54.33|56.61|54.21|56.75|54.35|56.49|54.09|0
1761125400000|2025-10-22 09:30:00|56.63|54.23|56.52|54.12|56.74|54.34|56.43|54.03|0
1761125700000|2025-10-22 09:35:00|56.54|54.14|56.49|54.09|56.55|54.15|56.4|54|0
1761126000000|2025-10-22 09:40:00|56.5|54.1|56.48|54.08|56.56|54.16|56.46|54.06|0
1761126300000|2025-10-22 09:45:00|56.51|54.11|56.65|54.25|56.67|54.27|56.46|54.06|0
1761126600000|2025-10-22 09:50:00|56.68|54.28|56.46|54.06|56.68|54.28|56.44|54.04|0
1761126900000|2025-10-22 09:55:00|56.47|54.07|56.24|53.84|56.48|54.08|56.19|53.79|0
1761127200000|2025-10-22 10:00:00|56.22|53.82|56.24|53.84|56.29|53.89|56.15|53.75|0
1761127500000|2025-10-22 10:05:00|56.23|53.83|56.25|53.85|56.32|53.92|56.21|53.81|0
1761127800000|2025-10-22 10:10:00|56.27|53.87|56.26|53.86|56.33|53.93|56.24|53.84|0
1761128100000|2025-10-22 10:15:00|56.25|53.85|56.17|53.77|56.27|53.87|56.13|53.73|0
1761128400000|2025-10-22 10:20:00|56.15|53.75|56.01|53.61|56.19|53.79|56|53.6|0
1761128700000|2025-10-22 10:25:00|56.03|53.63|56.07|53.67|56.13|53.73|56.01|53.61|0
1761129000000|2025-10-22 10:30:00|56.09|53.69|56.11|53.71|56.15|53.75|55.99|53.59|0
1761129300000|2025-10-22 10:35:00|56.13|53.73|56.08|53.68|56.14|53.74|56.01|53.61|0
1761129600000|2025-10-22 10:40:00|56.07|53.67|56.04|53.64|56.11|53.71|55.98|53.58|0
1761129900000|2025-10-22 10:45:00|56.05|53.65|56.01|53.61|56.14|53.74|55.99|53.59|0
1761130200000|2025-10-22 10:50:00|55.99|53.59|56.1|53.7|56.12|53.72|55.99|53.59|0
1761130500000|2025-10-22 10:55:00|56.09|53.69|56.28|53.88|56.28|53.88|56.06|53.66|0
1761130800000|2025-10-22 11:00:00|56.26|53.86|56.53|54.13|56.57|54.17|56.14|53.74|0
1761131100000|2025-10-22 11:05:00|56.55|54.15|56.92|54.52|56.92|54.52|56.48|54.08|0
1761131400000|2025-10-22 11:10:00|56.95|54.55|57.01|54.61|57.2|54.8|56.9|54.5|0
1761131700000|2025-10-22 11:15:00|57.05|54.65|56.85|54.45|57.34|54.94|56.81|54.41|0
1761132000000|2025-10-22 11:20:00|56.87|54.47|56.69|54.29|56.92|54.52|56.69|54.29|0
1761132300000|2025-10-22 11:25:00|56.77|54.37|56.88|54.48|56.89|54.49|56.69|54.29|0
1761132600000|2025-10-22 11:30:00|56.87|54.47|56.99|54.59|57.05|54.65|56.84|54.44|0
1761132900000|2025-10-22 11:35:00|57|54.6|57.09|54.69|57.15|54.75|56.94|54.54|0
1761133200000|2025-10-22 11:40:00|57.11|54.71|57.31|54.91|57.45|55.05|57.05|54.65|0
1761133500000|2025-10-22 11:45:00|57.26|54.86|57.4|55|57.47|55.07|57.2|54.8|0
1761133800000|2025-10-22 11:50:00|57.38|54.98|56.95|54.55|57.4|55|56.93|54.53|0
1761134100000|2025-10-22 11:55:00|56.93|54.53|57.14|54.74|57.18|54.78|56.84|54.44|0
1761134400000|2025-10-22 12:00:00|57.1|54.7|56.66|54.26|57.19|54.79|56.54|54.14|0
1761134700000|2025-10-22 12:05:00|56.67|54.27|56.6|54.2|56.74|54.34|56.53|54.13|0
1761135000000|2025-10-22 12:10:00|56.57|54.17|56.37|53.97|56.61|54.21|56.33|53.93|0
1761135300000|2025-10-22 12:15:00|56.4|54|56.29|53.89|56.41|54.01|56.2|53.8|0
1761135600000|2025-10-22 12:20:00|56.3|53.9|56.43|54.03|56.45|54.05|56.29|53.89|0
1761135900000|2025-10-22 12:25:00|56.46|54.06|56.39|53.99|56.49|54.09|56.35|53.95|0
1761136200000|2025-10-22 12:30:00|56.4|54|56.29|53.89|56.5|54.1|56.16|53.76|0
1761136500000|2025-10-22 12:35:00|56.28|53.88|56.49|54.09|56.49|54.09|56.28|53.88|0
1761136800000|2025-10-22 12:40:00|56.48|54.08|56.27|53.87|56.57|54.17|56.22|53.82|0
1761137100000|2025-10-22 12:45:00|56.26|53.86|56.23|53.83|56.27|53.87|56.19|53.79|0
1761137400000|2025-10-22 12:50:00|56.21|53.81|55.94|53.54|56.23|53.83|55.89|53.49|0
1761137700000|2025-10-22 12:55:00|55.92|53.52|56.13|53.73|56.17|53.77|55.91|53.51|0
1761138000000|2025-10-22 13:00:00|56.12|53.72|56.4|54|56.4|54|56.12|53.72|0
1761138300000|2025-10-22 13:05:00|56.41|54.01|56.22|53.82|56.44|54.04|56.17|53.77|0
1761138600000|2025-10-22 13:10:00|56.24|53.84|56.19|53.79|56.29|53.89|56.11|53.71|0
1761138900000|2025-10-22 13:15:00|56.24|53.84|56.39|53.99|56.47|54.07|56.19|53.79|0
1761139200000|2025-10-22 13:20:00|56.4|54|56.52|54.12|56.52|54.12|56.33|53.93|0
1761139500000|2025-10-22 13:25:00|56.51|54.11|56.54|54.14|56.56|54.16|56.51|54.11|0
1761139800000|2025-10-22 13:30:00|57.01|54.61|57.96|55.56|58.07|55.67|57|54.6|0
1761140100000|2025-10-22 13:35:00|57.94|55.54|57.36|54.96|58.13|55.73|57.36|54.96|0
1761140400000|2025-10-22 13:40:00|57.34|54.94|56.93|54.53|57.52|55.12|56.93|54.53|0
1761140700000|2025-10-22 13:45:00|56.95|54.55|57.39|54.99|57.63|55.23|56.9|54.5|0
1761141000000|2025-10-22 13:50:00|57.42|55.02|57.1|54.7|57.55|55.15|57.04|54.64|0
1761141300000|2025-10-22 13:55:00|57.08|54.68|57.51|55.11|57.55|55.15|57.08|54.68|0
1761141600000|2025-10-22 14:00:00|57.53|55.13|57.35|54.95|57.55|55.15|57.19|54.79|0
1761141900000|2025-10-22 14:05:00|57.4|55|57.53|55.13|57.55|55.15|57.3|54.9|0
1761142200000|2025-10-22 14:10:00|57.51|55.11|57.95|55.55|57.97|55.57|57.51|55.11|0
1761142500000|2025-10-22 14:15:00|57.98|55.58|57.67|55.27|58.16|55.76|57.57|55.17|0
1761142800000|2025-10-22 14:20:00|57.64|55.24|58.32|55.92|58.41|56.01|57.64|55.24|0
1761143100000|2025-10-22 14:25:00|58.35|55.95|59.19|56.79|59.24|56.84|58.16|55.76|0
1761143400000|2025-10-22 14:30:00|59.21|56.81|59.37|56.97|59.78|57.38|58.98|56.58|0
1761143700000|2025-10-22 14:35:00|59.4|57|59.77|57.37|59.82|57.42|59.19|56.79|0
1761144000000|2025-10-22 14:40:00|59.83|57.43|60.3|57.9|60.3|57.9|59.48|57.08|0
1761144300000|2025-10-22 14:45:00|60.31|57.91|60.06|57.66|60.72|58.32|59.99|57.59|0
1761144600000|2025-10-22 14:50:00|60|57.6|59.51|57.11|60|57.6|59.46|57.06|0
1761144900000|2025-10-22 14:55:00|59.49|57.09|58.51|56.11|59.72|57.32|58.5|56.1|0
1761145200000|2025-10-22 15:00:00|58.5|56.1|58.26|55.86|58.69|56.29|58.17|55.77|0
1761145500000|2025-10-22 15:05:00|58.24|55.84|58.46|56.06|58.69|56.29|58.19|55.79|0
1761145800000|2025-10-22 15:10:00|58.5|56.1|58.78|56.38|59.04|56.64|58.5|56.1|0
1761146100000|2025-10-22 15:15:00|58.72|56.32|58.85|56.45|58.91|56.51|58.57|56.17|0
1761146400000|2025-10-22 15:20:00|58.79|56.39|59.87|57.47|60.45|58.05|58.73|56.33|0
1761146700000|2025-10-22 15:25:00|59.82|57.42|60.2|57.8|60.31|57.91|59.72|57.32|0
1761147000000|2025-10-22 15:30:00|60.23|57.83|60.19|57.79|60.69|58.29|59.91|57.51|0
1761147300000|2025-10-22 15:35:00|60.13|57.73|59.9|57.5|60.38|57.98|59.75|57.35|0
1761147600000|2025-10-22 15:40:00|59.79|57.39|59.36|56.96|59.93|57.53|59.25|56.85|0
1761147900000|2025-10-22 15:45:00|59.38|56.98|58.68|56.28|59.43|57.03|58.64|56.24|0
1761148200000|2025-10-22 15:50:00|58.66|56.26|58.01|55.61|58.74|56.34|57.97|55.57|0
1761148500000|2025-10-22 15:55:00|57.97|55.57|58.28|55.88|58.35|55.95|57.76|55.36|0
1761148800000|2025-10-22 16:00:00|58.3|55.9|58.76|56.36|59.03|56.63|58.19|55.79|0
1761149100000|2025-10-22 16:05:00|58.77|56.37|58.73|56.33|58.94|56.54|58.43|56.03|0
1761149400000|2025-10-22 16:10:00|58.75|56.35|58.93|56.53|59.13|56.73|58.68|56.28|0
1761149700000|2025-10-22 16:15:00|58.91|56.51|58.79|56.39|58.94|56.54|58.48|56.08|0
1761150000000|2025-10-22 16:20:00|58.82|56.42|59.79|57.39|59.92|57.52|58.82|56.42|0
1761150300000|2025-10-22 16:25:00|59.77|57.37|59.62|57.22|59.81|57.41|59.29|56.89|0
1761150600000|2025-10-22 16:30:00|59.61|57.21|60.7|58.3|63.26|60.86|59.19|56.79|0
1761150900000|2025-10-22 16:35:00|60.65|58.25|60.28|57.88|60.92|58.52|60.21|57.81|0
1761151200000|2025-10-22 16:40:00|60.26|57.86|59.76|57.36|60.69|58.29|59.26|56.86|0
1761151500000|2025-10-22 16:45:00|59.75|57.35|59.94|57.54|60.12|57.72|59.2|56.8|0
1761151800000|2025-10-22 16:50:00|59.96|57.56|59.21|56.81|60.27|57.87|59.12|56.72|0
1761152100000|2025-10-22 16:55:00|59.2|56.8|59.44|57.04|59.53|57.13|58.67|56.27|0
1761152400000|2025-10-22 17:00:00|59.4|57|60.08|57.68|60.21|57.81|59.18|56.78|0
1761152700000|2025-10-22 17:05:00|60.06|57.66|59.94|57.54|60.44|58.04|59.94|57.54|0
1761153000000|2025-10-22 17:10:00|59.96|57.56|60.72|58.32|60.74|58.34|59.62|57.22|0
1761153300000|2025-10-22 17:15:00|60.71|58.31|61.32|58.92|61.43|59.03|60.57|58.17|0
1761153600000|2025-10-22 17:20:00|61.3|58.9|61.75|59.35|61.8|59.4|61.02|58.62|0
1761153900000|2025-10-22 17:25:00|61.73|59.33|61.56|59.16|62|59.6|61.39|58.99|0
1761154200000|2025-10-22 17:30:00|61.51|59.11|61.27|58.87|62.03|59.63|61.19|58.79|0
1761154500000|2025-10-22 17:35:00|61.23|58.83|62.45|60.05|62.47|60.07|61.11|58.71|0
1761154800000|2025-10-22 17:40:00|62.46|60.06|63.39|60.99|63.53|61.13|62.41|60.01|0
1761155100000|2025-10-22 17:45:00|63.41|61.01|62.6|60.2|63.41|61.01|62.51|60.11|0
1761155400000|2025-10-22 17:50:00|62.56|60.16|63.57|61.17|63.61|61.21|62.53|60.13|0
1761155700000|2025-10-22 17:55:00|63.53|61.13|62.55|60.15|63.53|61.13|62.55|60.15|0
1761156000000|2025-10-22 18:00:00|62.53|60.13|62.36|59.96|62.57|60.17|62|59.6|0
1761156300000|2025-10-22 18:05:00|62.38|59.98|62.38|59.98|62.43|60.03|62|59.6|0
1761156600000|2025-10-22 18:10:00|62.34|59.94|62.67|60.27|62.73|60.33|62.05|59.65|0
1761156900000|2025-10-22 18:15:00|62.73|60.33|62.83|60.43|63.4|61|62.66|60.26|0
1761157200000|2025-10-22 18:20:00|62.85|60.45|60.84|58.44|62.85|60.45|60.84|58.44|0
1761157500000|2025-10-22 18:25:00|60.82|58.42|61.07|58.67|61.21|58.81|60.65|58.25|0
1761157800000|2025-10-22 18:30:00|61.05|58.65|60.65|58.25|61.39|58.99|60.59|58.19|0
1761158100000|2025-10-22 18:35:00|60.62|58.22|60.19|57.79|60.8|58.4|60.14|57.74|0
1761158400000|2025-10-22 18:40:00|60.21|57.81|60.22|57.82|60.82|58.42|59.88|57.48|0
1761158700000|2025-10-22 18:45:00|60.2|57.8|59.92|57.52|60.24|57.84|59.79|57.39|0
1761159000000|2025-10-22 18:50:00|59.93|57.53|60.24|57.84|60.66|58.26|59.93|57.53|0
1761159300000|2025-10-22 18:55:00|60.22|57.82|59.61|57.21|60.39|57.99|59.6|57.2|0
1761159600000|2025-10-22 19:00:00|59.59|57.19|59.99|57.59|60.38|57.98|59.49|57.09|0
1761159900000|2025-10-22 19:05:00|60.01|57.61|58.78|56.38|60.09|57.69|58.78|56.38|0
1761160200000|2025-10-22 19:10:00|58.8|56.4|59.05|56.65|59.1|56.7|58.6|56.2|0
1761160500000|2025-10-22 19:15:00|59.01|56.61|58.81|56.41|59.1|56.7|58.68|56.28|0
1761160800000|2025-10-22 19:20:00|58.8|56.4|58.86|56.46|59.02|56.62|58.59|56.19|0
1761161100000|2025-10-22 19:25:00|58.83|56.43|58.43|56.03|58.89|56.49|58.32|55.92|0
1761161400000|2025-10-22 19:30:00|58.41|56.01|58.16|55.76|58.43|56.03|57.98|55.58|0
1761161700000|2025-10-22 19:35:00|58.18|55.78|57.75|55.35|58.42|56.02|57.7|55.3|0
1761162000000|2025-10-22 19:40:00|57.72|55.32|58.17|55.77|58.21|55.81|57.69|55.29|0
1761162300000|2025-10-22 19:45:00|58.21|55.81|58.11|55.71|58.47|56.07|58.06|55.66|0
1761162600000|2025-10-22 19:50:00|58.02|55.62|58.18|55.78|58.29|55.89|57.93|55.53|0
1761162900000|2025-10-22 19:55:00|58.12|55.72|58.21|55.81|58.55|56.15|57.73|55.33|0
1761163200000|2025-10-22 20:00:00|58.26|55.86|57.96|55.56|58.26|55.86|57.71|55.31|0
1761163500000|2025-10-22 20:05:00|58.02|55.62|57.9|55.5|58.18|55.78|57.84|55.44|0
1761163800000|2025-10-22 20:10:00|57.89|55.49|58.01|55.61|58.04|55.64|57.82|55.42|0
1761164100000|2025-10-22 20:15:00|58.03|55.63|58.31|55.91|58.37|55.97|57.94|55.54|0
1761164400000|2025-10-22 20:20:00|58.33|55.93|58.63|56.23|58.64|56.24|58.25|55.85|0
1761164700000|2025-10-22 20:25:00|58.65|56.25|58.53|56.13|58.66|56.26|58.47|56.07|0
1761165000000|2025-10-22 20:30:00|58.56|56.16|58.44|56.04|58.6|56.2|58.39|55.99|0
1761165300000|2025-10-22 20:35:00|58.42|56.02|58.43|56.03|58.53|56.13|58.38|55.98|0
1761165600000|2025-10-22 20:40:00|58.45|56.05|58.34|55.94|58.5|56.1|58.33|55.93|0
1761165900000|2025-10-22 20:45:00|58.33|55.93|58.43|56.03|58.44|56.04|58.29|55.89|0
1761166200000|2025-10-22 20:50:00|58.41|56.01|58.42|56.02|58.47|56.07|58.33|55.93|0
1761166500000|2025-10-22 20:55:00|58.82|55.62|58.69|55.49|58.82|55.62|58.65|55.45|0
1761166800000|2025-10-22 21:00:00|58.71|55.51|58.74|55.54|58.75|55.55|58.68|55.48|0
1761167100000|2025-10-22 21:05:00|58.72|55.52|58.72|55.52|58.74|55.54|58.66|55.46|0
1761167400000|2025-10-22 21:10:00|58.74|55.54|58.75|55.55|58.82|55.62|58.73|55.53|0
1761167700000|2025-10-22 21:15:00|58.78|55.58|58.84|55.64|58.89|55.69|58.75|55.55|0
1761168000000|2025-10-22 21:20:00|58.83|55.63|58.87|55.67|58.89|55.69|58.82|55.62|0
1761168300000|2025-10-22 21:25:00|58.86|55.66|58.86|55.66|58.94|55.74|58.85|55.65|0
1761168600000|2025-10-22 21:30:00|58.87|55.67|58.87|55.67|58.87|55.67|58.86|55.66|0
1761168900000|2025-10-22 21:35:00|58.85|55.65|58.86|55.66|58.9|55.7|58.85|55.65|0
1761169200000|2025-10-22 21:40:00|58.85|55.65|58.86|55.66|58.88|55.68|58.78|55.58|0
1761169500000|2025-10-22 21:45:00|58.87|55.67|58.95|55.75|58.95|55.75|58.86|55.66|0
1761169800000|2025-10-22 21:50:00|58.97|55.77|58.94|55.74|58.97|55.77|58.92|55.72|0
1761170100000|2025-10-22 21:55:00|58.95|55.75|58.94|55.74|59|55.8|58.94|55.74|0
1761170400000|2025-10-22 22:00:00|58.99|55.79|58.97|55.77|59.2|56|58.89|55.69|0
1761170700000|2025-10-22 22:05:00|59.03|55.83|59.04|55.84|59.07|55.87|58.94|55.74|0
1761171000000|2025-10-22 22:10:00|59.03|55.83|58.75|55.55|59.05|55.85|58.75|55.55|0
1761171300000|2025-10-22 22:15:00|58.73|55.53|58.57|55.37|58.73|55.53|58.49|55.29|0
1761171600000|2025-10-22 22:20:00|58.58|55.38|58.76|55.56|58.78|55.58|58.5|55.3|0
1761171900000|2025-10-22 22:25:00|58.75|55.55|58.76|55.56|58.84|55.64|58.71|55.51|0
1761172200000|2025-10-22 22:30:00|58.75|55.55|58.69|55.49|58.83|55.63|58.67|55.47|0
1761172500000|2025-10-22 22:35:00|58.67|55.47|58.79|55.59|58.83|55.63|58.63|55.43|0
1761172800000|2025-10-22 22:40:00|58.8|55.6|58.74|55.54|58.81|55.61|58.7|55.5|0
1761173100000|2025-10-22 22:45:00|58.72|55.52|58.63|55.43|58.74|55.54|58.57|55.37|0
1761173400000|2025-10-22 22:50:00|58.62|55.42|58.64|55.44|58.75|55.55|58.59|55.39|0
1761173700000|2025-10-22 22:55:00|58.66|55.46|58.66|55.46|58.7|55.5|58.61|55.41|0
1761174000000|2025-10-22 23:00:00|58.67|55.47|58.6|55.4|58.76|55.56|58.55|55.35|0
1761174300000|2025-10-22 23:05:00|58.59|55.39|58.41|55.21|58.59|55.39|58.39|55.19|0
1761174600000|2025-10-22 23:10:00|58.42|55.22|58.49|55.29|58.51|55.31|58.42|55.22|0
1761174900000|2025-10-22 23:15:00|58.5|55.3|58.65|55.45|58.65|55.45|58.46|55.26|0
1761175200000|2025-10-22 23:20:00|58.63|55.43|58.56|55.36|58.67|55.47|58.51|55.31|0
1761175500000|2025-10-22 23:25:00|58.55|55.35|58.66|55.46|58.67|55.47|58.55|55.35|0
1761175800000|2025-10-22 23:30:00|58.65|55.45|58.63|55.43|58.67|55.47|58.56|55.36|0
1761176100000|2025-10-22 23:35:00|58.64|55.44|58.82|55.62|58.87|55.67|58.64|55.44|0
1761176400000|2025-10-22 23:40:00|58.81|55.61|58.86|55.66|58.9|55.7|58.81|55.61|0
1761176700000|2025-10-22 23:45:00|58.87|55.67|58.9|55.7|58.97|55.77|58.82|55.62|0
1761177000000|2025-10-22 23:50:00|58.89|55.69|59.1|55.9|59.11|55.91|58.88|55.68|0
1761177300000|2025-10-22 23:55:00|59.11|55.91|59.37|56.17|59.38|56.18|59.1|55.9|0
1761177600000|2025-10-23 00:00:00|59.35|56.15|59.8|56.6|60.04|56.84|59.35|56.15|0
1761177900000|2025-10-23 00:05:00|59.81|56.61|59.45|56.25|59.81|56.61|59.39|56.19|0
1761178200000|2025-10-23 00:10:00|59.43|56.23|59.24|56.04|59.45|56.25|59.2|56|0
1761178500000|2025-10-23 00:15:00|59.25|56.05|58.81|56.41|59.26|56.76|58.76|56.03|0
1761178800000|2025-10-23 00:20:00|58.79|56.39|58.78|56.38|58.96|56.56|58.73|56.33|0
1761179100000|2025-10-23 00:25:00|58.76|56.36|58.72|56.32|58.91|56.51|58.67|56.27|0
1761179400000|2025-10-23 00:30:00|58.73|56.33|58.65|56.25|58.74|56.34|58.39|55.99|0
1761179700000|2025-10-23 00:35:00|58.67|56.27|58.68|56.28|58.85|56.45|58.56|56.16|0
1761180000000|2025-10-23 00:40:00|58.67|56.27|58.76|56.36|59.01|56.61|58.63|56.23|0
1761180300000|2025-10-23 00:45:00|58.75|56.35|58.79|56.39|58.85|56.45|58.69|56.29|0
1761180600000|2025-10-23 00:50:00|58.8|56.4|58.43|56.03|58.8|56.4|58.29|55.89|0
1761180900000|2025-10-23 00:55:00|58.36|55.96|58.17|55.77|58.48|56.08|58.17|55.77|0
1761181200000|2025-10-23 01:00:00|58.21|55.81|58.17|55.77|58.27|55.87|58.1|55.7|0
1761181500000|2025-10-23 01:05:00|58.19|55.79|58.17|55.77|58.21|55.81|58.06|55.66|0
1761181800000|2025-10-23 01:10:00|58.19|55.79|57.91|55.51|58.21|55.81|57.89|55.49|0
1761182100000|2025-10-23 01:15:00|57.92|55.52|57.84|55.44|57.99|55.59|57.77|55.37|0
1761182400000|2025-10-23 01:20:00|57.86|55.46|57.68|55.28|57.86|55.46|57.66|55.26|0
1761182700000|2025-10-23 01:25:00|57.75|55.35|57.75|55.35|57.81|55.41|57.67|55.27|0
1761183000000|2025-10-23 01:30:00|57.76|55.36|57.34|54.94|57.78|55.38|57.28|54.88|0
1761183300000|2025-10-23 01:35:00|57.38|54.98|57.41|55.01|57.49|55.09|57.21|54.81|0
1761183600000|2025-10-23 01:40:00|57.42|55.02|57.39|54.99|57.49|55.09|57.22|54.82|0
1761183900000|2025-10-23 01:45:00|57.41|55.01|57.56|55.16|57.56|55.16|57.32|54.92|0
1761184200000|2025-10-23 01:50:00|57.57|55.17|57.41|55.01|57.57|55.17|57.4|55|0
1761184500000|2025-10-23 01:55:00|57.39|54.99|57.4|55|57.53|55.13|57.39|54.99|0
1761184800000|2025-10-23 02:00:00|57.38|54.98|57.3|54.9|57.43|55.03|57.22|54.82|0
1761185100000|2025-10-23 02:05:00|57.34|54.94|57.37|54.97|57.5|55.1|57.24|54.84|0
1761185400000|2025-10-23 02:10:00|57.39|54.99|57.52|55.12|57.52|55.12|57.36|54.96|0
1761185700000|2025-10-23 02:15:00|57.46|55.06|57.21|54.81|57.52|55.12|57.11|54.71|0
1761186000000|2025-10-23 02:20:00|57.22|54.82|57.35|54.95|57.35|54.95|57.1|54.7|0
1761186300000|2025-10-23 02:25:00|57.37|54.97|57.22|54.82|57.38|54.98|57.2|54.8|0
1761186600000|2025-10-23 02:30:00|57.21|54.81|57.33|54.93|57.36|54.96|57.18|54.78|0
1761186900000|2025-10-23 02:35:00|57.31|54.91|57.32|54.92|57.4|55|57.23|54.83|0
1761187200000|2025-10-23 02:40:00|57.3|54.9|57.2|54.8|57.37|54.97|57.2|54.8|0
1761187500000|2025-10-23 02:45:00|57.19|54.79|57.23|54.83|57.25|54.85|56.91|54.51|0
1761187800000|2025-10-23 02:50:00|57.21|54.81|57.14|54.74|57.23|54.83|57.02|54.62|0
1761188100000|2025-10-23 02:55:00|57.12|54.72|57.4|55|57.4|55|57.1|54.7|0
1761188400000|2025-10-23 03:00:00|57.39|54.99|57.29|54.89|57.39|54.99|57.26|54.86|0
1761188700000|2025-10-23 03:05:00|57.31|54.91|57.15|54.75|57.34|54.94|57.1|54.7|0
1761189000000|2025-10-23 03:10:00|57.13|54.73|57.11|54.71|57.15|54.75|57.09|54.69|0
1761189300000|2025-10-23 03:15:00|57.09|54.69|57.15|54.75|57.21|54.81|57.09|54.69|0
1761189600000|2025-10-23 03:20:00|57.11|54.71|57.19|54.79|57.2|54.8|57.02|54.62|0
1761189900000|2025-10-23 03:25:00|57.22|54.82|57.33|54.93|57.4|55|57.18|54.78|0
1761190200000|2025-10-23 03:30:00|57.32|54.92|57.37|54.97|57.44|55.04|57.29|54.89|0
1761190500000|2025-10-23 03:35:00|57.38|54.98|57.4|55|57.41|55.01|57.28|54.88|0
1761190800000|2025-10-23 03:40:00|57.41|55.01|57.52|55.12|57.72|55.32|57.4|55|0
1761191100000|2025-10-23 03:45:00|57.51|55.11|57.67|55.27|57.67|55.27|57.45|55.05|0
1761191400000|2025-10-23 03:50:00|57.66|55.26|57.42|55.02|57.66|55.26|57.41|55.01|0
1761191700000|2025-10-23 03:55:00|57.44|55.04|57.46|55.06|57.55|55.15|57.41|55.01|0
1761192000000|2025-10-23 04:00:00|57.53|55.13|57.39|54.99|57.55|55.15|57.36|54.96|0
1761192300000|2025-10-23 04:05:00|57.41|55.01|57.47|55.07|57.52|55.12|57.36|54.96|0
1761192600000|2025-10-23 04:10:00|57.43|55.03|57.74|55.34|57.8|55.4|57.41|55.01|0
1761192900000|2025-10-23 04:15:00|57.76|55.36|57.87|55.47|57.93|55.53|57.75|55.35|0
1761193200000|2025-10-23 04:20:00|57.89|55.49|57.53|55.13|57.89|55.49|57.5|55.1|0
1761193500000|2025-10-23 04:25:00|57.54|55.14|57.6|55.2|57.61|55.21|57.5|55.1|0
1761193800000|2025-10-23 04:30:00|57.62|55.22|57.86|55.46|57.89|55.49|57.55|55.15|0
1761194100000|2025-10-23 04:35:00|57.87|55.47|57.82|55.42|57.9|55.5|57.74|55.34|0
1761194400000|2025-10-23 04:40:00|57.83|55.43|57.84|55.44|57.91|55.51|57.79|55.39|0
1761194700000|2025-10-23 04:45:00|57.86|55.46|57.86|55.46|57.9|55.5|57.79|55.39|0
1761195000000|2025-10-23 04:50:00|57.87|55.47|57.81|55.41|57.89|55.49|57.77|55.37|0
1761195300000|2025-10-23 04:55:00|57.78|55.38|57.78|55.38|57.84|55.44|57.76|55.36|0
1761195600000|2025-10-23 05:00:00|57.76|55.36|57.79|55.39|57.83|55.43|57.65|55.25|0
1761195900000|2025-10-23 05:05:00|57.76|55.36|57.87|55.47|57.89|55.49|57.76|55.36|0
1761196200000|2025-10-23 05:10:00|57.86|55.46|57.8|55.4|57.9|55.5|57.8|55.4|0
1761196500000|2025-10-23 05:15:00|57.83|55.43|57.9|55.5|57.94|55.54|57.79|55.39|0
1761196800000|2025-10-23 05:20:00|57.92|55.52|58.22|55.82|58.22|55.82|57.9|55.5|0
1761197100000|2025-10-23 05:25:00|58.23|55.83|57.99|55.59|58.25|55.85|57.99|55.59|0
1761197400000|2025-10-23 05:30:00|58.01|55.61|57.79|55.39|58.06|55.66|57.74|55.34|0
1761197700000|2025-10-23 05:35:00|57.82|55.42|57.83|55.43|57.91|55.51|57.77|55.37|0
1761198000000|2025-10-23 05:40:00|57.82|55.42|57.79|55.39|57.87|55.47|57.77|55.37|0
1761198300000|2025-10-23 05:45:00|57.77|55.37|57.7|55.3|57.83|55.43|57.67|55.27|0
1761198600000|2025-10-23 05:50:00|57.68|55.28|57.48|55.08|57.77|55.37|57.46|55.06|0
1761198900000|2025-10-23 05:55:00|57.49|55.09|57.31|54.91|57.51|55.11|57.25|54.85|0
1761199200000|2025-10-23 06:00:00|57.33|54.93|57.32|54.92|57.42|55.02|57.29|54.89|0
1761199500000|2025-10-23 06:05:00|57.31|54.91|57.31|54.91|57.36|54.96|57.24|54.84|0
1761199800000|2025-10-23 06:10:00|57.33|54.93|57.55|55.15|57.6|55.2|57.33|54.93|0
1761200100000|2025-10-23 06:15:00|57.57|55.17|57.44|55.04|57.57|55.17|57.42|55.02|0
1761200400000|2025-10-23 06:20:00|57.45|55.05|57.4|55|57.5|55.1|57.33|54.93|0
1761200700000|2025-10-23 06:25:00|57.41|55.01|57.37|54.97|57.44|55.04|57.2|54.8|0
1761201000000|2025-10-23 06:30:00|57.35|54.95|57.59|55.19|57.59|55.19|57.25|54.85|0
1761201300000|2025-10-23 06:35:00|57.57|55.17|57.45|55.05|57.59|55.19|57.37|54.97|0
1761201600000|2025-10-23 06:40:00|57.46|55.06|57.38|54.98|57.49|55.09|57.34|54.94|0
1761201900000|2025-10-23 06:45:00|57.37|54.97|57.01|54.61|57.41|55.01|56.99|54.59|0
1761202200000|2025-10-23 06:50:00|57.02|54.62|57.11|54.71|57.13|54.73|57|54.6|0
1761202500000|2025-10-23 06:55:00|57.13|54.73|57.15|54.75|57.19|54.79|57.06|54.66|0
1761202800000|2025-10-23 07:00:00|57.11|54.71|57.08|54.68|57.16|54.76|56.98|54.58|0
1761203100000|2025-10-23 07:05:00|57.07|54.67|57.12|54.72|57.13|54.73|57.02|54.62|0
1761203400000|2025-10-23 07:10:00|57.11|54.71|56.9|54.5|57.12|54.72|56.83|54.43|0
1761203700000|2025-10-23 07:15:00|56.91|54.51|57.44|55.04|57.44|55.04|56.88|54.48|0
1761204000000|2025-10-23 07:20:00|57.45|55.05|57.71|55.31|57.71|55.31|57.31|54.91|0
1761204300000|2025-10-23 07:25:00|57.7|55.3|57.58|55.18|57.96|55.56|57.5|55.1|0
1761204600000|2025-10-23 07:30:00|57.56|55.16|57.58|55.18|57.65|55.25|57.4|55|0
1761204900000|2025-10-23 07:35:00|57.56|55.16|57.36|54.96|57.61|55.21|57.3|54.9|0
1761205200000|2025-10-23 07:40:00|57.37|54.97|57.19|54.79|57.56|55.16|57.11|54.71|0
1761205500000|2025-10-23 07:45:00|57.18|54.78|57.18|54.78|57.29|54.89|57.08|54.68|0
1761205800000|2025-10-23 07:50:00|57.17|54.77|57.34|54.94|57.4|55|57.17|54.77|0
1761206100000|2025-10-23 07:55:00|57.35|54.95|57.3|54.9|57.39|54.99|57.26|54.86|0
1761206400000|2025-10-23 08:00:00|57.32|54.92|57.29|54.89|57.34|54.94|57.2|54.8|0
1761206700000|2025-10-23 08:05:00|57.27|54.87|57.37|54.97|57.37|54.97|57.01|54.61|0
1761207000000|2025-10-23 08:10:00|57.35|54.95|57.33|54.93|57.51|55.11|57.2|54.8|0
1761207300000|2025-10-23 08:15:00|57.31|54.91|57.21|54.81|57.37|54.97|57.15|54.75|0
1761207600000|2025-10-23 08:20:00|57.18|54.78|57.31|54.91|57.33|54.93|57.18|54.78|0
1761207900000|2025-10-23 08:25:00|57.33|54.93|57.39|54.99|57.43|55.03|57.23|54.83|0
1761208200000|2025-10-23 08:30:00|57.37|54.97|57.17|54.77|57.37|54.97|57.17|54.77|0
1761208500000|2025-10-23 08:35:00|57.18|54.78|57.24|54.84|57.34|54.94|57.18|54.78|0
1761208800000|2025-10-23 08:40:00|57.23|54.83|57.37|54.97|57.41|55.01|57.21|54.81|0
1761209100000|2025-10-23 08:45:00|57.36|54.96|57.53|55.13|57.7|55.3|57.36|54.96|0
1761209400000|2025-10-23 08:50:00|57.52|55.12|57.7|55.3|57.77|55.37|57.42|55.02|0
1761209700000|2025-10-23 08:55:00|57.68|55.28|57.42|55.02|57.72|55.32|57.41|55.01|0
1761210000000|2025-10-23 09:00:00|57.46|55.06|57.39|54.99|57.57|55.17|57.35|54.95|0
1761210300000|2025-10-23 09:05:00|57.4|55|57.51|55.11|57.51|55.11|57.32|54.92|0
1761210600000|2025-10-23 09:10:00|57.48|55.08|57.9|55.5|58.26|55.86|57.48|55.08|0
1761210900000|2025-10-23 09:15:00|57.91|55.51|58.14|55.74|58.18|55.78|57.85|55.45|0
1761211200000|2025-10-23 09:20:00|58.16|55.76|58.81|56.41|58.87|56.47|58.11|55.71|0
1761211500000|2025-10-23 09:25:00|58.8|56.4|58.51|56.11|58.82|56.42|58.44|56.04|0
1761211800000|2025-10-23 09:30:00|58.53|56.13|58.43|56.03|58.7|56.3|58.41|56.01|0
1761212100000|2025-10-23 09:35:00|58.41|56.01|58.48|56.08|58.51|56.11|58.31|55.91|0
1761212400000|2025-10-23 09:40:00|58.49|56.09|58.72|56.32|58.76|56.36|58.47|56.07|0
1761212700000|2025-10-23 09:45:00|58.68|56.28|58.68|56.28|58.96|56.56|58.61|56.21|0
1761213000000|2025-10-23 09:50:00|58.67|56.27|58.47|56.07|58.72|56.32|58.36|55.96|0
1761213300000|2025-10-23 09:55:00|58.5|56.1|58.32|55.92|58.52|56.12|58.31|55.91|0
1761213600000|2025-10-23 10:00:00|58.29|55.89|58.54|56.14|58.57|56.17|58.22|55.82|0
1761213900000|2025-10-23 10:05:00|58.55|56.15|58.2|55.8|58.57|56.17|58.19|55.79|0
1761214200000|2025-10-23 10:10:00|58.19|55.79|58.34|55.94|58.36|55.96|58.15|55.75|0
1761214500000|2025-10-23 10:15:00|58.38|55.98|58.17|55.77|58.38|55.98|58.09|55.69|0
1761214800000|2025-10-23 10:20:00|58.18|55.78|58.4|56|58.4|56|58.14|55.74|0
1761215100000|2025-10-23 10:25:00|58.39|55.99|58.24|55.84|58.39|55.99|58.1|55.7|0
1761215400000|2025-10-23 10:30:00|58.22|55.82|58.27|55.87|58.33|55.93|58.16|55.76|0
1761215700000|2025-10-23 10:35:00|58.29|55.89|58.18|55.78|58.32|55.92|58.1|55.7|0
1761216000000|2025-10-23 10:40:00|58.17|55.77|58.36|55.96|58.36|55.96|58.17|55.77|0
1761216300000|2025-10-23 10:45:00|58.38|55.98|58.53|56.13|58.53|56.13|58.35|55.95|0
1761216600000|2025-10-23 10:50:00|58.49|56.09|58.31|55.91|58.49|56.09|58.26|55.86|0
1761216900000|2025-10-23 10:55:00|58.46|56.06|58.29|55.89|58.48|56.08|58.23|55.83|0
1761217200000|2025-10-23 11:00:00|58.31|55.91|58.84|56.44|58.84|56.44|58.28|55.88|0
1761217500000|2025-10-23 11:05:00|58.85|56.45|58.66|56.26|58.97|56.57|58.63|56.23|0
1761217800000|2025-10-23 11:10:00|58.68|56.28|58.96|56.56|59.38|56.98|58.67|56.27|0
1761218100000|2025-10-23 11:15:00|58.93|56.53|58.74|56.34|59.04|56.64|58.74|56.34|0
1761218400000|2025-10-23 11:20:00|58.75|56.35|58.68|56.28|58.9|56.5|58.6|56.2|0
1761218700000|2025-10-23 11:25:00|58.66|56.26|58.68|56.28|58.8|56.4|58.62|56.22|0
1761219000000|2025-10-23 11:30:00|58.69|56.29|58.9|56.5|58.9|56.5|58.63|56.23|0
1761219300000|2025-10-23 11:35:00|58.92|56.52|58.64|56.24|58.94|56.54|58.56|56.16|0
1761219600000|2025-10-23 11:40:00|58.67|56.27|59.18|56.78|59.23|56.83|58.66|56.26|0
1761219900000|2025-10-23 11:45:00|59.17|56.77|59.16|56.76|59.4|57|59.13|56.73|0
1761220200000|2025-10-23 11:50:00|59.19|56.79|59.29|56.89|59.7|57.3|59.18|56.78|0
1761220500000|2025-10-23 11:55:00|59.28|56.88|59.59|57.19|59.62|57.22|59.24|56.84|0
1761220800000|2025-10-23 12:00:00|59.63|57.23|59.7|57.3|59.76|57.36|59.56|57.16|0
1761221100000|2025-10-23 12:05:00|59.68|57.28|59.47|57.07|59.81|57.41|59.36|56.96|0
1761221400000|2025-10-23 12:10:00|59.48|57.08|59.62|57.22|59.72|57.32|59.42|57.02|0
1761221700000|2025-10-23 12:15:00|59.58|57.18|59.81|57.41|59.83|57.43|59.45|57.05|0
1761222000000|2025-10-23 12:20:00|59.85|57.45|59.65|57.25|59.97|57.57|59.39|56.99|0
1761222300000|2025-10-23 12:25:00|59.64|57.24|59.37|56.97|59.67|57.27|59.31|56.91|0
1761222600000|2025-10-23 12:30:00|59.38|56.98|59.75|57.35|59.89|57.49|59.35|56.95|0
1761222900000|2025-10-23 12:35:00|59.76|57.36|59.94|57.54|59.99|57.59|59.7|57.3|0
1761223200000|2025-10-23 12:40:00|59.88|57.48|59.56|57.16|59.94|57.54|59.51|57.11|0
1761223500000|2025-10-23 12:45:00|59.6|57.2|59.3|56.9|59.6|57.2|59.26|56.86|0
1761223800000|2025-10-23 12:50:00|59.28|56.88|58.97|56.57|59.31|56.91|58.96|56.56|0
1761224100000|2025-10-23 12:55:00|58.95|56.55|58.57|56.17|58.97|56.57|58.49|56.09|0
1761224400000|2025-10-23 13:00:00|58.62|56.22|58.69|56.29|58.69|56.29|58.43|56.03|0
1761224700000|2025-10-23 13:05:00|58.68|56.28|59.32|56.92|59.36|56.96|58.63|56.23|0
1761225000000|2025-10-23 13:10:00|59.34|56.94|59.03|56.63|59.61|57.21|59.02|56.62|0
1761225300000|2025-10-23 13:15:00|59.05|56.65|58.76|56.36|59.11|56.71|58.72|56.32|0
1761225600000|2025-10-23 13:20:00|58.78|56.38|58.62|56.22|58.82|56.42|58.57|56.17|0
1761225900000|2025-10-23 13:25:00|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1761226200000|2025-10-23 13:30:00|58.15|55.75|57.98|55.58|58.56|56.16|57.86|55.46|0
1761226500000|2025-10-23 13:35:00|58|55.6|57.63|55.23|58.33|55.93|57.51|55.11|0
1761226800000|2025-10-23 13:40:00|57.64|55.24|57.26|54.86|57.77|55.37|57.26|54.86|0
1761227100000|2025-10-23 13:45:00|57.24|54.84|56.34|53.94|57.24|54.84|56.34|53.94|0
1761227400000|2025-10-23 13:50:00|56.3|53.9|56.4|54|56.6|54.2|56.14|53.74|0
1761227700000|2025-10-23 13:55:00|56.38|53.98|56.96|54.56|57.03|54.63|56.34|53.94|0
1761228000000|2025-10-23 14:00:00|56.85|54.45|56.86|54.46|57.1|54.7|56.56|54.16|0
1761228300000|2025-10-23 14:05:00|56.87|54.47|57.31|54.91|57.35|54.95|56.84|54.44|0
1761228600000|2025-10-23 14:10:00|57.27|54.87|57.62|55.22|57.78|55.38|57.27|54.87|0
1761228900000|2025-10-23 14:15:00|57.66|55.26|58.3|55.9|58.4|56|57.44|55.04|0
1761229200000|2025-10-23 14:20:00|58.27|55.87|57.29|54.89|58.38|55.98|57.29|54.89|0
1761229500000|2025-10-23 14:25:00|57.22|54.82|57.19|54.79|57.42|55.02|56.96|54.56|0
1761229800000|2025-10-23 14:30:00|57.21|54.81|57.22|54.82|57.58|55.18|57.15|54.75|0
1761230100000|2025-10-23 14:35:00|57.17|54.77|56.66|54.26|57.24|54.84|56.6|54.2|0
1761230400000|2025-10-23 14:40:00|56.64|54.24|56.81|54.41|56.9|54.5|56.5|54.1|0
1761230700000|2025-10-23 14:45:00|56.8|54.4|56.3|53.9|56.96|54.56|56.24|53.84|0
1761231000000|2025-10-23 14:50:00|56.31|53.91|56.81|54.41|56.85|54.45|56.25|53.85|0
1761231300000|2025-10-23 14:55:00|56.83|54.43|56.46|54.06|56.95|54.55|56.42|54.02|0
1761231600000|2025-10-23 15:00:00|56.44|54.04|56.62|54.22|56.79|54.39|56.39|53.99|0
1761231900000|2025-10-23 15:05:00|56.64|54.24|56.6|54.2|56.72|54.32|56.42|54.02|0
1761232200000|2025-10-23 15:10:00|56.57|54.17|56.84|54.44|57.14|54.74|56.49|54.09|0
1761232500000|2025-10-23 15:15:00|56.86|54.46|57.11|54.71|57.3|54.9|56.83|54.43|0
1761232800000|2025-10-23 15:20:00|57.16|54.76|56.9|54.5|57.37|54.97|56.88|54.48|0
1761233100000|2025-10-23 15:25:00|56.91|54.51|56.6|54.2|57.04|54.64|56.56|54.16|0
1761233400000|2025-10-23 15:30:00|56.61|54.21|56.54|54.14|56.61|54.21|56.24|53.84|0
1761233700000|2025-10-23 15:35:00|56.52|54.12|56.94|54.54|57.21|54.81|56.46|54.06|0
1761234000000|2025-10-23 15:40:00|56.98|54.58|57.43|55.03|57.58|55.18|56.72|54.32|0
1761234300000|2025-10-23 15:45:00|57.44|55.04|56.88|54.48|57.51|55.11|56.83|54.43|0
1761234600000|2025-10-23 15:50:00|56.91|54.51|56.32|53.92|56.97|54.57|56.26|53.86|0
1761234900000|2025-10-23 15:55:00|56.34|53.94|56.29|53.89|56.44|54.04|55.91|53.51|0
1761235200000|2025-10-23 16:00:00|56.31|53.91|56.21|53.81|56.43|54.03|56.18|53.78|0
1761235500000|2025-10-23 16:05:00|56.2|53.8|55.85|53.45|56.23|53.83|55.77|53.37|0
1761235800000|2025-10-23 16:10:00|55.87|53.47|55.71|53.31|56.01|53.61|55.7|53.3|0
1761236100000|2025-10-23 16:15:00|55.73|53.33|55.85|53.45|56.34|53.94|55.64|53.24|0
1761236400000|2025-10-23 16:20:00|55.86|53.46|56.16|53.76|56.19|53.79|55.81|53.41|0
1761236700000|2025-10-23 16:25:00|56.14|53.74|56.24|53.84|56.4|54|56.1|53.7|0
1761237000000|2025-10-23 16:30:00|56.25|53.85|56.03|53.63|56.27|53.87|55.89|53.49|0
1761237300000|2025-10-23 16:35:00|55.99|53.59|55.75|53.35|56.08|53.68|55.74|53.34|0
1761237600000|2025-10-23 16:40:00|55.74|53.34|55.54|53.14|55.77|53.37|55.46|53.06|0
1761237900000|2025-10-23 16:45:00|55.52|53.12|55.63|53.23|55.7|53.3|55.51|53.11|0
1761238200000|2025-10-23 16:50:00|55.61|53.21|55.35|52.95|55.65|53.25|55.34|52.94|0
1761238500000|2025-10-23 16:55:00|55.37|52.97|55.29|52.89|55.37|52.97|55.2|52.8|0
1761238800000|2025-10-23 17:00:00|55.25|52.85|55.22|52.82|55.33|52.93|55.09|52.69|0
1761239100000|2025-10-23 17:05:00|55.24|52.84|55.91|53.51|56.17|53.77|55.2|52.8|0
1761239400000|2025-10-23 17:10:00|55.88|53.48|55.33|52.93|55.91|53.51|55.22|52.82|0
1761239700000|2025-10-23 17:15:00|55.31|52.91|55.58|53.18|55.61|53.21|55.24|52.84|0
1761240000000|2025-10-23 17:20:00|55.6|53.2|55.6|53.2|55.66|53.26|55.44|53.04|0
1761240300000|2025-10-23 17:25:00|55.62|53.22|55.64|53.24|55.82|53.42|55.53|53.13|0
1761240600000|2025-10-23 17:30:00|55.62|53.22|55.34|52.94|55.62|53.22|55.17|52.77|0
1761240900000|2025-10-23 17:35:00|55.36|52.96|54.72|52.32|55.37|52.97|54.61|52.21|0
1761241200000|2025-10-23 17:40:00|54.71|52.31|54.62|52.22|54.8|52.4|54.56|52.16|0
1761241500000|2025-10-23 17:45:00|54.6|52.2|54.63|52.23|54.69|52.29|54.55|52.15|0
1761241800000|2025-10-23 17:50:00|54.62|52.22|54.55|52.15|54.72|52.32|54.55|52.15|0
1761242100000|2025-10-23 17:55:00|54.59|52.19|54.53|52.13|54.63|52.23|54.33|51.93|0
1761242400000|2025-10-23 18:00:00|54.51|52.11|54.52|52.12|54.63|52.23|54.39|51.99|0
1761242700000|2025-10-23 18:05:00|54.5|52.1|54.27|51.87|54.57|52.17|54.27|51.87|0
1761243000000|2025-10-23 18:10:00|54.25|51.85|54.35|51.95|54.38|51.98|54.25|51.85|0
1761243300000|2025-10-23 18:15:00|54.34|51.94|54.37|51.97|54.65|52.25|54.28|51.88|0
1761243600000|2025-10-23 18:20:00|54.36|51.96|54.27|51.87|54.39|51.99|54.22|51.82|0
1761243900000|2025-10-23 18:25:00|54.26|51.86|54.21|51.81|54.33|51.93|54.2|51.8|0
1761244200000|2025-10-23 18:30:00|54.2|51.8|54.2|51.8|54.26|51.86|54.08|51.68|0
1761244500000|2025-10-23 18:35:00|54.21|51.81|54.17|51.77|54.27|51.87|54.13|51.73|0
1761244800000|2025-10-23 18:40:00|54.15|51.75|54.09|51.69|54.19|51.79|54.07|51.67|0
1761245100000|2025-10-23 18:45:00|54.12|51.72|54.2|51.8|54.26|51.86|54.1|51.7|0
1761245400000|2025-10-23 18:50:00|54.15|51.75|53.95|51.55|54.15|51.75|53.87|51.47|0
1761245700000|2025-10-23 18:55:00|53.97|51.57|53.98|51.58|54.03|51.63|53.89|51.49|0
1761246000000|2025-10-23 19:00:00|53.96|51.56|54|51.6|54.14|51.74|53.93|51.53|0
1761246300000|2025-10-23 19:05:00|54.01|51.61|54.12|51.72|54.2|51.8|54|51.6|0
1761246600000|2025-10-23 19:10:00|54.14|51.74|54.03|51.63|54.17|51.77|53.94|51.54|0
1761246900000|2025-10-23 19:15:00|54.06|51.66|54.24|51.84|54.33|51.93|54.06|51.66|0
1761247200000|2025-10-23 19:20:00|54.22|51.82|54.33|51.93|54.38|51.98|54.16|51.76|0
1761247500000|2025-10-23 19:25:00|54.34|51.94|54.17|51.77|54.43|52.03|54.11|51.71|0
1761247800000|2025-10-23 19:30:00|54.12|51.72|54.34|51.94|54.35|51.95|54.12|51.72|0
1761248100000|2025-10-23 19:35:00|54.32|51.92|54.37|51.97|54.44|52.04|54.26|51.86|0
1761248400000|2025-10-23 19:40:00|54.39|51.99|54.47|52.07|54.5|52.1|54.3|51.9|0
1761248700000|2025-10-23 19:45:00|54.45|52.05|54.37|51.97|54.5|52.1|54.27|51.87|0
1761249000000|2025-10-23 19:50:00|54.56|52.16|54.44|52.04|54.94|52.54|54.44|52.04|0
1761249300000|2025-10-23 19:55:00|54.43|52.03|54.61|52.21|54.71|52.31|54.43|52.03|0
1761249600000|2025-10-23 20:00:00|54.64|52.24|54.35|51.95|54.69|52.29|54.35|51.95|0
1761249900000|2025-10-23 20:05:00|54.33|51.93|54.47|52.07|54.55|52.15|54.32|51.92|0
1761250200000|2025-10-23 20:10:00|54.49|52.09|54.45|52.05|54.56|52.16|54.41|52.01|0
1761250500000|2025-10-23 20:15:00|54.49|52.09|54.68|52.28|54.68|52.28|54.39|51.99|0
1761250800000|2025-10-23 20:20:00|54.66|52.26|54.57|52.17|54.66|52.26|54.53|52.13|0
1761251100000|2025-10-23 20:25:00|54.59|52.19|54.58|52.18|54.62|52.22|54.56|52.16|0
1761251400000|2025-10-23 20:30:00|54.59|52.19|54.56|52.16|54.64|52.24|54.5|52.1|0
1761251700000|2025-10-23 20:35:00|54.57|52.17|54.42|52.02|54.61|52.21|54.42|52.02|0
1761252000000|2025-10-23 20:40:00|54.44|52.04|54.49|52.09|54.49|52.09|54.42|52.02|0
1761252300000|2025-10-23 20:45:00|54.47|52.07|54.47|52.07|54.52|52.12|54.43|52.03|0
1761252600000|2025-10-23 20:50:00|54.46|52.06|54.46|52.06|54.51|52.11|54.42|52.02|0
1761252900000|2025-10-23 20:55:00|54.86|51.66|54.79|51.59|54.86|51.66|54.79|51.59|0
1761253200000|2025-10-23 21:00:00|54.78|51.58|54.76|51.56|54.8|51.6|54.72|51.52|0
1761253500000|2025-10-23 21:05:00|54.78|51.58|54.78|51.58|54.79|51.59|54.78|51.58|0
1761253800000|2025-10-23 21:10:00|54.79|51.59|54.77|51.57|54.8|51.6|54.77|51.57|0
1761254100000|2025-10-23 21:15:00|54.78|51.58|54.73|51.53|54.78|51.58|54.73|51.53|0
1761254400000|2025-10-23 21:20:00|54.74|51.54|54.77|51.57|54.78|51.58|54.73|51.53|0
1761254700000|2025-10-23 21:25:00|54.76|51.56|54.75|51.55|54.76|51.56|54.72|51.52|0
1761255000000|2025-10-23 21:30:00|54.74|51.54|54.71|51.51|54.74|51.54|54.65|51.45|0
1761255300000|2025-10-23 21:35:00|54.69|51.49|54.69|51.49|54.71|51.51|54.65|51.45|0
1761255600000|2025-10-23 21:40:00|54.68|51.48|54.68|51.48|54.7|51.5|54.68|51.48|0
1761255900000|2025-10-23 21:45:00|54.67|51.47|54.69|51.49|54.74|51.54|54.66|51.46|0
1761256200000|2025-10-23 21:50:00|54.67|51.47|54.7|51.5|54.7|51.5|54.63|51.43|0
1761256500000|2025-10-23 21:55:00|54.69|51.49|54.69|51.49|54.7|51.5|54.67|51.47|0
1761256800000|2025-10-23 22:00:00|54.77|51.57|54.68|51.48|54.77|51.57|54.49|51.29|0
1761257100000|2025-10-23 22:05:00|54.66|51.46|54.67|51.47|54.67|51.47|54.59|51.39|0
1761257400000|2025-10-23 22:10:00|54.66|51.46|54.6|51.4|54.67|51.47|54.54|51.34|0
1761257700000|2025-10-23 22:15:00|54.59|51.39|54.57|51.37|54.62|51.42|54.5|51.3|0
1761258000000|2025-10-23 22:20:00|54.59|51.39|54.58|51.38|54.63|51.43|54.5|51.3|0
1761258300000|2025-10-23 22:25:00|54.6|51.4|54.58|51.38|54.6|51.4|54.5|51.3|0
1761258600000|2025-10-23 22:30:00|54.57|51.37|54.56|51.36|54.58|51.38|54.48|51.28|0
1761258900000|2025-10-23 22:35:00|54.55|51.35|54.51|51.31|54.6|51.4|54.5|51.3|0
1761259200000|2025-10-23 22:40:00|54.53|51.33|54.59|51.39|54.61|51.41|54.53|51.33|0
1761259500000|2025-10-23 22:45:00|54.58|51.38|54.63|51.43|54.68|51.48|54.54|51.34|0
1761259800000|2025-10-23 22:50:00|54.62|51.42|54.64|51.44|54.64|51.44|54.59|51.39|0
1761260100000|2025-10-23 22:55:00|54.63|51.43|54.59|51.39|54.64|51.44|54.59|51.39|0
1761260400000|2025-10-23 23:00:00|54.61|51.41|54.54|51.34|54.61|51.41|54.46|51.26|0
1761260700000|2025-10-23 23:05:00|54.56|51.36|54.55|51.35|54.56|51.36|54.51|51.31|0
1761261000000|2025-10-23 23:10:00|54.54|51.34|54.54|51.34|54.54|51.34|54.48|51.28|0
1761261300000|2025-10-23 23:15:00|54.53|51.33|54.55|51.35|54.57|51.37|54.5|51.3|0
1761261600000|2025-10-23 23:20:00|54.56|51.36|54.53|51.33|54.57|51.37|54.52|51.32|0
1761261900000|2025-10-23 23:25:00|54.55|51.35|54.55|51.35|54.56|51.36|54.51|51.31|0
1761262200000|2025-10-23 23:30:00|54.53|51.33|54.54|51.34|54.55|51.35|54.5|51.3|0
1761262500000|2025-10-23 23:35:00|54.55|51.35|54.51|51.31|54.55|51.35|54.48|51.28|0
1761262800000|2025-10-23 23:40:00|54.5|51.3|54.53|51.33|54.54|51.34|54.49|51.29|0
1761263100000|2025-10-23 23:45:00|54.54|51.34|54.49|51.29|54.54|51.34|54.46|51.26|0
1761263400000|2025-10-23 23:50:00|54.51|51.31|54.52|51.32|54.54|51.34|54.46|51.26|0
1761263700000|2025-10-23 23:55:00|54.53|51.33|54.51|51.31|54.57|51.37|54.49|51.29|0
1761264000000|2025-10-24 00:00:00|54.52|51.32|54.5|51.3|54.56|51.36|54.45|51.25|0
1761264300000|2025-10-24 00:05:00|54.51|51.31|54.64|51.44|54.66|51.46|54.51|51.31|0
1761264600000|2025-10-24 00:10:00|54.65|51.45|54.65|51.45|54.75|51.55|54.61|51.41|0
1761264900000|2025-10-24 00:15:00|54.64|51.44|54.18|51.78|54.65|51.98|54.15|51.42|0
1761265200000|2025-10-24 00:20:00|54.17|51.77|54.27|51.87|54.29|51.89|54.14|51.74|0
1761265500000|2025-10-24 00:25:00|54.28|51.88|54.25|51.85|54.29|51.89|54.22|51.82|0
1761265800000|2025-10-24 00:30:00|54.24|51.84|54.05|51.65|54.24|51.84|53.91|51.51|0
1761266100000|2025-10-24 00:35:00|54.07|51.67|54.04|51.64|54.13|51.73|53.94|51.54|0
1761266400000|2025-10-24 00:40:00|54.03|51.63|54.02|51.62|54.18|51.78|53.99|51.59|0
1761266700000|2025-10-24 00:45:00|54.01|51.61|54.1|51.7|54.14|51.74|53.99|51.59|0
1761267000000|2025-10-24 00:50:00|54.11|51.71|54.01|51.61|54.12|51.72|53.99|51.59|0
1761267300000|2025-10-24 00:55:00|54.03|51.63|54.04|51.64|54.07|51.67|54.01|51.61|0
1761267600000|2025-10-24 01:00:00|54.01|51.61|53.78|51.38|54.02|51.62|53.78|51.38|0
1761267900000|2025-10-24 01:05:00|53.76|51.36|53.84|51.44|53.85|51.45|53.76|51.36|0
1761268200000|2025-10-24 01:10:00|53.83|51.43|53.7|51.3|53.86|51.46|53.7|51.3|0
1761268500000|2025-10-24 01:15:00|53.69|51.29|53.49|51.09|53.73|51.33|53.49|51.09|0
1761268800000|2025-10-24 01:20:00|53.51|51.11|53.52|51.12|53.54|51.14|53.47|51.07|0
1761269100000|2025-10-24 01:25:00|53.7|51.3|53.83|51.43|53.84|51.44|53.58|51.18|0
1761269400000|2025-10-24 01:30:00|53.81|51.41|53.89|51.49|53.95|51.55|53.81|51.41|0
1761269700000|2025-10-24 01:35:00|53.9|51.5|53.91|51.51|53.95|51.55|53.87|51.47|0
1761270000000|2025-10-24 01:40:00|53.9|51.5|53.86|51.46|53.97|51.57|53.84|51.44|0
1761270300000|2025-10-24 01:45:00|53.84|51.44|53.67|51.27|53.88|51.48|53.67|51.27|0
1761270600000|2025-10-24 01:50:00|53.69|51.29|53.69|51.29|53.73|51.33|53.67|51.27|0
1761270900000|2025-10-24 01:55:00|53.68|51.28|53.69|51.29|53.73|51.33|53.66|51.26|0
1761271200000|2025-10-24 02:00:00|53.7|51.3|53.65|51.25|53.7|51.3|53.52|51.12|0
1761271500000|2025-10-24 02:05:00|53.67|51.27|53.8|51.4|53.8|51.4|53.64|51.24|0
1761271800000|2025-10-24 02:10:00|53.78|51.38|53.7|51.3|53.8|51.4|53.66|51.26|0
1761272100000|2025-10-24 02:15:00|53.71|51.31|53.38|50.98|53.72|51.32|53.36|50.96|0
1761272400000|2025-10-24 02:20:00|53.39|50.99|53.4|51|53.43|51.03|53.35|50.95|0
1761272700000|2025-10-24 02:25:00|53.41|51.01|53.39|50.99|53.51|51.11|53.36|50.96|0
1761273000000|2025-10-24 02:30:00|53.38|50.98|53.49|51.09|53.52|51.12|53.34|50.94|0
1761273300000|2025-10-24 02:35:00|53.48|51.08|53.49|51.09|53.6|51.2|53.46|51.06|0
1761273600000|2025-10-24 02:40:00|53.51|51.11|53.78|51.38|53.8|51.4|53.44|51.04|0
1761273900000|2025-10-24 02:45:00|53.8|51.4|53.65|51.25|53.8|51.4|53.61|51.21|0
1761274200000|2025-10-24 02:50:00|53.61|51.21|53.61|51.21|53.67|51.27|53.54|51.14|0
1761274500000|2025-10-24 02:55:00|53.6|51.2|53.73|51.33|53.73|51.33|53.58|51.18|0
1761274800000|2025-10-24 03:00:00|53.69|51.29|53.74|51.34|53.78|51.38|53.69|51.29|0
1761275100000|2025-10-24 03:05:00|53.73|51.33|53.71|51.31|53.76|51.36|53.66|51.26|0
1761275400000|2025-10-24 03:10:00|53.73|51.33|53.76|51.36|53.85|51.45|53.7|51.3|0
1761275700000|2025-10-24 03:15:00|53.75|51.35|53.53|51.13|53.76|51.36|53.5|51.1|0
1761276000000|2025-10-24 03:20:00|53.52|51.12|53.45|51.05|53.63|51.23|53.42|51.02|0
1761276300000|2025-10-24 03:25:00|53.46|51.06|53.42|51.02|53.49|51.09|53.38|50.98|0
1761276600000|2025-10-24 03:30:00|53.44|51.04|53.43|51.03|53.46|51.06|53.41|51.01|0
1761276900000|2025-10-24 03:35:00|53.44|51.04|53.44|51.04|53.47|51.07|53.38|50.98|0
1761277200000|2025-10-24 03:40:00|53.43|51.03|53.5|51.1|53.53|51.13|53.39|50.99|0
1761277500000|2025-10-24 03:45:00|53.51|51.11|53.46|51.06|53.53|51.13|53.42|51.02|0
1761277800000|2025-10-24 03:50:00|53.45|51.05|53.39|50.99|53.45|51.05|53.38|50.98|0
1761278100000|2025-10-24 03:55:00|53.38|50.98|53.38|50.98|53.41|51.01|53.38|50.98|0
1761278400000|2025-10-24 04:00:00|53.39|50.99|53.43|51.03|53.47|51.07|53.36|50.96|0
1761278700000|2025-10-24 04:05:00|53.42|51.02|53.55|51.15|53.56|51.16|53.42|51.02|0
1761279000000|2025-10-24 04:10:00|53.56|51.16|53.49|51.09|53.6|51.2|53.46|51.06|0
1761279300000|2025-10-24 04:15:00|53.43|51.03|53.34|50.94|53.49|51.09|53.32|50.92|0
1761279600000|2025-10-24 04:20:00|53.32|50.92|53.37|50.97|53.41|51.01|53.31|50.91|0
1761279900000|2025-10-24 04:25:00|53.39|50.99|53.48|51.08|53.52|51.12|53.35|50.95|0
1761280200000|2025-10-24 04:30:00|53.49|51.09|53.48|51.08|53.58|51.18|53.46|51.06|0
1761280500000|2025-10-24 04:35:00|53.46|51.06|53.36|50.96|53.48|51.08|53.32|50.92|0
1761280800000|2025-10-24 04:40:00|53.34|50.94|53.35|50.95|53.36|50.96|53.32|50.92|0
1761281100000|2025-10-24 04:45:00|53.33|50.93|53.48|51.08|53.48|51.08|53.27|50.87|0
1761281400000|2025-10-24 04:50:00|53.46|51.06|53.48|51.08|53.56|51.16|53.38|50.98|0
1761281700000|2025-10-24 04:55:00|53.53|51.13|53.48|51.08|53.53|51.13|53.4|51|0
1761282000000|2025-10-24 05:00:00|53.49|51.09|53.33|50.93|53.49|51.09|53.29|50.89|0
1761282300000|2025-10-24 05:05:00|53.35|50.95|53.41|51.01|53.46|51.06|53.33|50.93|0
1761282600000|2025-10-24 05:10:00|53.39|50.99|53.38|50.98|53.45|51.05|53.36|50.96|0
1761282900000|2025-10-24 05:15:00|53.39|50.99|53.32|50.92|53.46|51.06|53.29|50.89|0
1761283200000|2025-10-24 05:20:00|53.3|50.9|53.36|50.96|53.38|50.98|53.2|50.8|0
1761283500000|2025-10-24 05:25:00|53.34|50.94|53.28|50.88|53.35|50.95|53.15|50.75|0
1761283800000|2025-10-24 05:30:00|53.19|50.79|53.21|50.81|53.38|50.98|53.18|50.78|0
1761284100000|2025-10-24 05:35:00|53.28|50.88|53.28|50.88|53.3|50.9|53.22|50.82|0
1761284400000|2025-10-24 05:40:00|53.29|50.89|53.18|50.78|53.3|50.9|53.18|50.78|0
1761284700000|2025-10-24 05:45:00|53.24|50.84|53.21|50.81|53.24|50.84|53.18|50.78|0
1761285000000|2025-10-24 05:50:00|53.2|50.8|53.22|50.82|53.29|50.89|53.17|50.77|0
1761285300000|2025-10-24 05:55:00|53.23|50.83|53.2|50.8|53.25|50.85|53.18|50.78|0
1761285600000|2025-10-24 06:00:00|53.19|50.79|52.96|50.56|53.23|50.83|52.95|50.55|0
1761285900000|2025-10-24 06:05:00|52.99|50.59|52.91|50.51|52.99|50.59|52.86|50.46|0
1761286200000|2025-10-24 06:10:00|52.92|50.52|52.86|50.46|52.93|50.53|52.77|50.37|0
1761286500000|2025-10-24 06:15:00|52.84|50.44|52.81|50.41|52.86|50.46|52.7|50.3|0
1761286800000|2025-10-24 06:20:00|52.82|50.42|52.64|50.24|52.82|50.42|52.64|50.24|0
1761287100000|2025-10-24 06:25:00|52.62|50.22|52.66|50.26|52.7|50.3|52.6|50.2|0
1761287400000|2025-10-24 06:30:00|52.64|50.24|52.75|50.35|52.84|50.44|52.64|50.24|0
1761287700000|2025-10-24 06:35:00|52.76|50.36|52.92|50.52|52.98|50.58|52.73|50.33|0
1761288000000|2025-10-24 06:40:00|52.94|50.54|52.92|50.52|52.97|50.57|52.89|50.49|0
1761288300000|2025-10-24 06:45:00|52.91|50.51|52.87|50.47|52.96|50.56|52.84|50.44|0
1761288600000|2025-10-24 06:50:00|52.86|50.46|52.88|50.48|52.91|50.51|52.83|50.43|0
1761288900000|2025-10-24 06:55:00|52.86|50.46|52.88|50.48|52.89|50.49|52.85|50.45|0
1761289200000|2025-10-24 07:00:00|52.86|50.46|52.86|50.46|52.92|50.52|52.82|50.42|0
1761289500000|2025-10-24 07:05:00|52.84|50.44|52.89|50.49|52.93|50.53|52.81|50.41|0
1761289800000|2025-10-24 07:10:00|52.91|50.51|52.98|50.58|53.04|50.64|52.9|50.5|0
1761290100000|2025-10-24 07:15:00|53.03|50.63|53.07|50.67|53.12|50.72|52.92|50.52|0
1761290400000|2025-10-24 07:20:00|53.06|50.66|53.23|50.83|53.3|50.9|53.04|50.64|0
1761290700000|2025-10-24 07:25:00|53.2|50.8|53.24|50.84|53.26|50.86|53.15|50.75|0
1761291000000|2025-10-24 07:30:00|53.19|50.79|53|50.6|53.22|50.82|52.99|50.59|0
1761291300000|2025-10-24 07:35:00|52.99|50.59|52.9|50.5|53.07|50.67|52.84|50.44|0
1761291600000|2025-10-24 07:40:00|52.93|50.53|53.01|50.61|53.01|50.61|52.91|50.51|0
1761291900000|2025-10-24 07:45:00|52.99|50.59|53.23|50.83|53.37|50.97|52.97|50.57|0
1761292200000|2025-10-24 07:50:00|53.21|50.81|53.34|50.94|53.37|50.97|53.17|50.77|0
1761292500000|2025-10-24 07:55:00|53.36|50.96|53.32|50.92|53.39|50.99|53.26|50.86|0
1761292800000|2025-10-24 08:00:00|53.28|50.88|53.42|51.02|53.46|51.06|53.22|50.82|0
1761293100000|2025-10-24 08:05:00|53.44|51.04|53.52|51.12|53.7|51.3|53.44|51.04|0
1761293400000|2025-10-24 08:10:00|53.54|51.14|53.64|51.24|53.65|51.25|53.49|51.09|0
1761293700000|2025-10-24 08:15:00|53.66|51.26|53.7|51.3|53.74|51.34|53.6|51.2|0
1761294000000|2025-10-24 08:20:00|53.68|51.28|53.65|51.25|53.68|51.28|53.57|51.17|0
1761294300000|2025-10-24 08:25:00|53.63|51.23|53.6|51.2|53.65|51.25|53.58|51.18|0
1761294600000|2025-10-24 08:30:00|53.59|51.19|53.64|51.24|53.68|51.28|53.54|51.14|0
1761294900000|2025-10-24 08:35:00|53.62|51.22|53.59|51.19|53.64|51.24|53.54|51.14|0
1761295200000|2025-10-24 08:40:00|53.57|51.17|53.42|51.02|53.59|51.19|53.38|50.98|0
1761295500000|2025-10-24 08:45:00|53.41|51.01|53.12|50.72|53.44|51.04|53.09|50.69|0
1761295800000|2025-10-24 08:50:00|53.13|50.73|53.32|50.92|53.35|50.95|53.13|50.73|0
1761296100000|2025-10-24 08:55:00|53.3|50.9|53.32|50.92|53.37|50.97|53.29|50.89|0
1761296400000|2025-10-24 09:00:00|53.33|50.93|53.32|50.92|53.35|50.95|53.26|50.86|0
1761296700000|2025-10-24 09:05:00|53.31|50.91|53.32|50.92|53.34|50.94|53.27|50.87|0
1761297000000|2025-10-24 09:10:00|53.31|50.91|53.29|50.89|53.37|50.97|53.28|50.88|0
1761297300000|2025-10-24 09:15:00|53.31|50.91|53.25|50.85|53.38|50.98|53.24|50.84|0
1761297600000|2025-10-24 09:20:00|53.27|50.87|53.1|50.7|53.27|50.87|53.1|50.7|0
1761297900000|2025-10-24 09:25:00|53.09|50.69|53.06|50.66|53.13|50.73|53.02|50.62|0
1761298200000|2025-10-24 09:30:00|53.04|50.64|53|50.6|53.05|50.65|52.98|50.58|0
1761298500000|2025-10-24 09:35:00|52.98|50.58|52.86|50.46|53.04|50.64|52.82|50.42|0
1761298800000|2025-10-24 09:40:00|52.85|50.45|52.87|50.47|52.93|50.53|52.81|50.41|0
1761299100000|2025-10-24 09:45:00|52.88|50.48|53.01|50.61|53.02|50.62|52.85|50.45|0
1761299400000|2025-10-24 09:50:00|53.03|50.63|53.04|50.64|53.06|50.66|52.99|50.59|0
1761299700000|2025-10-24 09:55:00|53.05|50.65|53.08|50.68|53.1|50.7|53.01|50.61|0
1761300000000|2025-10-24 10:00:00|53.07|50.67|53.08|50.68|53.12|50.72|53.06|50.66|0
1761300300000|2025-10-24 10:05:00|53.07|50.67|53.08|50.68|53.15|50.75|53.01|50.61|0
1761300600000|2025-10-24 10:10:00|53.06|50.66|52.97|50.57|53.07|50.67|52.92|50.52|0
1761300900000|2025-10-24 10:15:00|52.96|50.56|52.98|50.58|52.98|50.58|52.89|50.49|0
1761301200000|2025-10-24 10:20:00|52.99|50.59|53.11|50.71|53.12|50.72|52.94|50.54|0
1761301500000|2025-10-24 10:25:00|53.12|50.72|53.13|50.73|53.16|50.76|53.09|50.69|0
1761301800000|2025-10-24 10:30:00|53.12|50.72|53.03|50.63|53.13|50.73|52.98|50.58|0
1761302100000|2025-10-24 10:35:00|53.01|50.61|53.06|50.66|53.13|50.73|53.01|50.61|0
1761302400000|2025-10-24 10:40:00|53.08|50.68|53.17|50.77|53.19|50.79|53.06|50.66|0
1761302700000|2025-10-24 10:45:00|53.15|50.75|53.07|50.67|53.17|50.77|53.05|50.65|0
1761303000000|2025-10-24 10:50:00|53.08|50.68|53.15|50.75|53.16|50.76|53.06|50.66|0
1761303300000|2025-10-24 10:55:00|53.13|50.73|53.2|50.8|53.24|50.84|53.12|50.72|0
1761303600000|2025-10-24 11:00:00|53.15|50.75|53.16|50.76|53.3|50.9|53.13|50.73|0
1761303900000|2025-10-24 11:05:00|53.17|50.77|53.19|50.79|53.22|50.82|53.13|50.73|0
1761304200000|2025-10-24 11:10:00|53.17|50.77|52.96|50.56|53.18|50.78|52.94|50.54|0
1761304500000|2025-10-24 11:15:00|52.98|50.58|53.1|50.7|53.12|50.72|52.93|50.53|0
1761304800000|2025-10-24 11:20:00|53.13|50.73|53.18|50.78|53.27|50.87|53.11|50.71|0
1761305100000|2025-10-24 11:25:00|53.19|50.79|53.12|50.72|53.2|50.8|53.11|50.71|0
1761305400000|2025-10-24 11:30:00|53.14|50.74|53.14|50.74|53.17|50.77|53.11|50.71|0
1761305700000|2025-10-24 11:35:00|53.13|50.73|53.14|50.74|53.16|50.76|53.09|50.69|0
1761306000000|2025-10-24 11:40:00|53.12|50.72|53.07|50.67|53.14|50.74|53|50.6|0
1761306300000|2025-10-24 11:45:00|53.06|50.66|53.07|50.67|53.1|50.7|53.01|50.61|0
1761306600000|2025-10-24 11:50:00|53.05|50.65|52.89|50.49|53.08|50.68|52.86|50.46|0
1761306900000|2025-10-24 11:55:00|52.86|50.46|52.74|50.34|52.89|50.49|52.63|50.23|0
1761307200000|2025-10-24 12:00:00|52.73|50.33|52.72|50.32|52.81|50.41|52.69|50.29|0
1761307500000|2025-10-24 12:05:00|52.73|50.33|52.72|50.32|52.77|50.37|52.66|50.26|0
1761307800000|2025-10-24 12:10:00|52.69|50.29|52.75|50.35|52.79|50.39|52.69|50.29|0
1761308100000|2025-10-24 12:15:00|52.77|50.37|52.92|50.52|52.96|50.56|52.77|50.37|0
1761308400000|2025-10-24 12:20:00|52.93|50.53|52.96|50.56|53.01|50.61|52.9|50.5|0
1761308700000|2025-10-24 12:25:00|52.98|50.58|53.79|49.47|53.89|50.63|52.85|49.47|0
1761309000000|2025-10-24 12:30:00|53.8|49.48|51.31|48.91|54.02|49.7|50.75|47.22|0
1761309300000|2025-10-24 12:35:00|51.3|48.9|51.4|49|51.52|49.12|50.98|48.58|0
1761309600000|2025-10-24 12:40:00|51.36|48.96|51.48|49.08|51.78|49.38|51.32|48.92|0
1761309900000|2025-10-24 12:45:00|51.47|49.07|51.42|49.02|51.52|49.12|51.25|48.85|0
1761310200000|2025-10-24 12:50:00|51.45|49.05|51.59|49.19|51.59|49.19|51.35|48.95|0
1761310500000|2025-10-24 12:55:00|51.58|49.18|51.58|49.18|51.67|49.27|51.47|49.07|0
1761310800000|2025-10-24 13:00:00|51.6|49.2|51.45|49.05|51.71|49.31|51.39|48.99|0
1761311100000|2025-10-24 13:05:00|51.43|49.03|51.33|48.93|51.43|49.03|51.25|48.85|0
1761311400000|2025-10-24 13:10:00|51.31|48.91|51.28|48.88|51.34|48.94|51.15|48.75|0
1761311700000|2025-10-24 13:15:00|51.25|48.85|51.2|48.8|51.27|48.87|51.12|48.72|0
1761312000000|2025-10-24 13:20:00|51.18|48.78|50.89|48.49|51.22|48.82|50.82|48.42|0
1761312300000|2025-10-24 13:25:00|50.93|48.53|50.87|48.47|50.94|48.54|50.87|48.47|0
1761312600000|2025-10-24 13:30:00|51.28|48.88|50.34|47.94|51.42|49.02|50.34|47.94|0
1761312900000|2025-10-24 13:35:00|50.29|47.89|50.32|47.92|50.37|47.97|50.01|47.61|0
1761313200000|2025-10-24 13:40:00|50.29|47.89|50.3|47.9|50.58|48.18|50.24|47.84|0
1761313500000|2025-10-24 13:45:00|50.11|47.71|50.57|48.17|50.68|48.28|49.96|47.56|0
1761313800000|2025-10-24 13:50:00|50.58|48.18|50.69|48.29|50.97|48.57|50.4|48|0
1761314100000|2025-10-24 13:55:00|50.71|48.31|50.56|48.16|50.83|48.43|50.4|48|0
1761314400000|2025-10-24 14:00:00|50.57|48.17|50.66|48.26|51.33|48.93|50.49|48.09|0
1761314700000|2025-10-24 14:05:00|50.64|48.24|50.73|48.33|50.89|48.49|50.38|47.98|0
1761315000000|2025-10-24 14:10:00|50.72|48.32|50.6|48.2|50.81|48.41|50.52|48.12|0
1761315300000|2025-10-24 14:15:00|50.62|48.22|50.8|48.4|50.88|48.48|50.56|48.16|0
1761315600000|2025-10-24 14:20:00|50.82|48.42|50.56|48.16|51.09|48.69|50.5|48.1|0
1761315900000|2025-10-24 14:25:00|50.53|48.13|50.9|48.5|50.95|48.55|50.53|48.13|0
1761316200000|2025-10-24 14:30:00|50.94|48.54|50.97|48.57|51.35|48.95|50.83|48.43|0
1761316500000|2025-10-24 14:35:00|50.99|48.59|50.83|48.43|51.29|48.89|50.7|48.3|0
1761316800000|2025-10-24 14:40:00|50.85|48.45|50.42|48.02|50.85|48.45|50.42|48.02|0
1761317100000|2025-10-24 14:45:00|50.44|48.04|50.67|48.27|50.75|48.35|50.42|48.02|0
1761317400000|2025-10-24 14:50:00|50.66|48.26|51.11|48.71|51.25|48.85|50.62|48.22|0
1761317700000|2025-10-24 14:55:00|51.13|48.73|51.15|48.75|51.59|49.19|51.11|48.71|0
1761318000000|2025-10-24 15:00:00|51.16|48.76|51.07|48.67|51.25|48.85|50.9|48.5|0
1761318300000|2025-10-24 15:05:00|51.03|48.63|50.78|48.38|51.23|48.83|50.72|48.32|0
1761318600000|2025-10-24 15:10:00|50.81|48.41|50.59|48.19|50.99|48.59|50.53|48.13|0
1761318900000|2025-10-24 15:15:00|50.58|48.18|50.3|47.9|50.59|48.19|50.25|47.85|0
1761319200000|2025-10-24 15:20:00|50.29|47.89|50.03|47.63|50.32|47.92|49.96|47.56|0
1761319500000|2025-10-24 15:25:00|50.01|47.61|50.14|47.74|50.23|47.83|49.94|47.54|0
1761319800000|2025-10-24 15:30:00|50.11|47.71|50.29|47.89|50.29|47.89|50.09|47.69|0
1761320100000|2025-10-24 15:35:00|50.33|47.93|50.31|47.91|50.56|48.16|50.27|47.87|0
1761320400000|2025-10-24 15:40:00|50.33|47.93|50.56|48.16|50.59|48.19|50.29|47.89|0
1761320700000|2025-10-24 15:45:00|50.54|48.14|50.52|48.12|50.72|48.32|50.37|47.97|0
1761321000000|2025-10-24 15:50:00|50.5|48.1|50.44|48.04|50.55|48.15|50.3|47.9|0
1761321300000|2025-10-24 15:55:00|50.43|48.03|50.45|48.05|50.72|48.32|50.42|48.02|0
1761321600000|2025-10-24 16:00:00|50.42|48.02|50.36|47.96|50.51|48.11|50.27|47.87|0
1761321900000|2025-10-24 16:05:00|50.35|47.95|50.56|48.16|50.57|48.17|50.35|47.95|0
1761322200000|2025-10-24 16:10:00|50.54|48.14|50.47|48.07|50.59|48.19|50.4|48|0
1761322500000|2025-10-24 16:15:00|50.48|48.08|50.54|48.14|50.62|48.22|50.42|48.02|0
1761322800000|2025-10-24 16:20:00|50.56|48.16|50.57|48.17|50.64|48.24|50.24|47.84|0
1761323100000|2025-10-24 16:25:00|50.55|48.15|50.73|48.33|50.79|48.39|50.54|48.14|0
1761323400000|2025-10-24 16:30:00|50.75|48.35|51.05|48.65|51.09|48.69|50.68|48.28|0
1761323700000|2025-10-24 16:35:00|51.07|48.67|51.12|48.72|51.18|48.78|50.83|48.43|0
1761324000000|2025-10-24 16:40:00|51.11|48.71|51.37|48.97|51.41|49.01|51|48.6|0
1761324300000|2025-10-24 16:45:00|51.39|48.99|50.7|48.3|51.44|49.04|50.7|48.3|0
1761324600000|2025-10-24 16:50:00|50.68|48.28|50.55|48.15|50.77|48.37|50.49|48.09|0
1761324900000|2025-10-24 16:55:00|50.54|48.14|50.64|48.24|50.7|48.3|50.51|48.11|0
1761325200000|2025-10-24 17:00:00|50.67|48.27|50.52|48.12|50.68|48.28|50.5|48.1|0
1761325500000|2025-10-24 17:05:00|50.54|48.14|50.64|48.24|50.66|48.26|50.51|48.11|0
1761325800000|2025-10-24 17:10:00|50.63|48.23|50.63|48.23|50.72|48.32|50.53|48.13|0
1761326100000|2025-10-24 17:15:00|50.69|48.29|50.54|48.14|50.74|48.34|50.54|48.14|0
1761326400000|2025-10-24 17:20:00|50.57|48.17|50.47|48.07|50.65|48.25|50.46|48.06|0
1761326700000|2025-10-24 17:25:00|50.45|48.05|50.49|48.09|50.56|48.16|50.35|47.95|0
1761327000000|2025-10-24 17:30:00|50.5|48.1|50.37|47.97|50.58|48.18|50.37|47.97|0
1761327300000|2025-10-24 17:35:00|50.39|47.99|50.28|47.88|50.44|48.04|50.22|47.82|0
1761327600000|2025-10-24 17:40:00|50.29|47.89|50.38|47.98|50.43|48.03|50.27|47.87|0
1761327900000|2025-10-24 17:45:00|50.39|47.99|50.22|47.82|50.39|47.99|50.16|47.76|0
1761328200000|2025-10-24 17:50:00|50.24|47.84|50.46|48.06|50.48|48.08|50.22|47.82|0
1761328500000|2025-10-24 17:55:00|50.47|48.07|50.5|48.1|50.52|48.12|50.42|48.02|0
1761328800000|2025-10-24 18:00:00|50.51|48.11|50.55|48.15|50.6|48.2|50.42|48.02|0
1761329100000|2025-10-24 18:05:00|50.52|48.12|50.34|47.94|50.54|48.14|50.3|47.9|0
1761329400000|2025-10-24 18:10:00|50.32|47.92|50.36|47.96|50.42|48.02|50.26|47.86|0
1761329700000|2025-10-24 18:15:00|50.35|47.95|50.38|47.98|50.44|48.04|50.31|47.91|0
1761330000000|2025-10-24 18:20:00|50.4|48|50.44|48.04|50.46|48.06|50.37|47.97|0
1761330300000|2025-10-24 18:25:00|50.47|48.07|50.57|48.17|50.57|48.17|50.37|47.97|0
1761330600000|2025-10-24 18:30:00|50.56|48.16|50.39|47.99|50.57|48.17|50.34|47.94|0
1761330900000|2025-10-24 18:35:00|50.4|48|50.37|47.97|50.41|48.01|50.32|47.92|0
1761331200000|2025-10-24 18:40:00|50.38|47.98|50.47|48.07|50.57|48.17|50.37|47.97|0
1761331500000|2025-10-24 18:45:00|50.48|48.08|50.66|48.26|50.75|48.35|50.46|48.06|0
1761331800000|2025-10-24 18:50:00|50.64|48.24|50.65|48.25|50.74|48.34|50.59|48.19|0
1761332100000|2025-10-24 18:55:00|50.66|48.26|50.46|48.06|50.66|48.26|50.46|48.06|0
1761332400000|2025-10-24 19:00:00|50.44|48.04|50.41|48.01|50.47|48.07|50.35|47.95|0
1761332700000|2025-10-24 19:05:00|50.36|47.96|50.37|47.97|50.43|48.03|50.31|47.91|0
1761333000000|2025-10-24 19:10:00|50.38|47.98|50.41|48.01|50.44|48.04|50.31|47.91|0
1761333300000|2025-10-24 19:15:00|50.4|48|50.5|48.1|50.54|48.14|50.37|47.97|0
1761333600000|2025-10-24 19:20:00|50.51|48.11|50.52|48.12|50.6|48.2|50.44|48.04|0
1761333900000|2025-10-24 19:25:00|50.51|48.11|50.52|48.12|50.55|48.15|50.42|48.02|0
1761334200000|2025-10-24 19:30:00|50.53|48.13|50.59|48.19|50.64|48.24|50.48|48.08|0
1761334500000|2025-10-24 19:35:00|50.61|48.21|50.62|48.22|50.68|48.28|50.51|48.11|0
1761334800000|2025-10-24 19:40:00|50.61|48.21|50.8|48.4|50.85|48.45|50.58|48.18|0
1761335100000|2025-10-24 19:45:00|50.78|48.38|50.89|48.49|51.03|48.63|50.69|48.29|0
1761335400000|2025-10-24 19:50:00|50.95|48.55|50.84|48.44|51.08|48.68|50.84|48.44|0
1761335700000|2025-10-24 19:55:00|50.85|48.45|51.38|48.98|51.45|49.05|50.85|48.45|0
1761336000000|2025-10-24 20:00:00|51.43|49.03|51.27|48.87|51.45|49.05|51.12|48.72|0
1761336300000|2025-10-24 20:05:00|51.25|48.85|51.32|48.92|51.35|48.95|51.21|48.81|0
1761336600000|2025-10-24 20:10:00|51.31|48.91|51.38|48.98|51.46|49.06|51.28|48.88|0
1761528000000|2025-10-27 01:20:00|48.42|45.22|48.35|45.15|48.43|45.23|48.33|45.13|0
1761528300000|2025-10-27 01:25:00|48.33|45.13|47.95|45.55|48.37|45.6|47.92|45.12|0
1761528600000|2025-10-27 01:30:00|47.98|45.58|47.98|45.58|48|45.6|47.92|45.52|0
1761528900000|2025-10-27 01:35:00|47.96|45.56|47.85|45.45|47.99|45.59|47.83|45.43|0
1761529200000|2025-10-27 01:40:00|47.88|45.48|47.97|45.57|48|45.6|47.81|45.41|0
1761529500000|2025-10-27 01:45:00|47.96|45.56|48|45.6|48|45.6|47.96|45.56|0
1761529800000|2025-10-27 01:50:00|48.01|45.61|48.03|45.63|48.06|45.66|47.94|45.54|0
1761530100000|2025-10-27 01:55:00|48.01|45.61|48.01|45.61|48.04|45.64|47.98|45.58|0
1761530400000|2025-10-27 02:00:00|47.99|45.59|48.01|45.61|48.05|45.65|47.96|45.56|0
1761530700000|2025-10-27 02:05:00|48.02|45.62|48.13|45.73|48.21|45.81|47.94|45.54|0
1761531000000|2025-10-27 02:10:00|48.11|45.71|48.16|45.76|48.2|45.8|48.11|45.71|0
1761531300000|2025-10-27 02:15:00|48.14|45.74|48.05|45.65|48.17|45.77|48.01|45.61|0
1761531600000|2025-10-27 02:20:00|48.04|45.64|48.03|45.63|48.06|45.66|48|45.6|0
1761531900000|2025-10-27 02:25:00|48.04|45.64|48.04|45.64|48.08|45.68|48.01|45.61|0
1761532200000|2025-10-27 02:30:00|48.02|45.62|48.01|45.61|48.06|45.66|47.98|45.58|0
1761532500000|2025-10-27 02:35:00|47.99|45.59|47.93|45.53|47.99|45.59|47.88|45.48|0
1761532800000|2025-10-27 02:40:00|47.92|45.52|47.91|45.51|47.95|45.55|47.89|45.49|0
1761533100000|2025-10-27 02:45:00|47.89|45.49|47.79|45.39|47.92|45.52|47.78|45.38|0
1761533400000|2025-10-27 02:50:00|47.8|45.4|47.81|45.41|47.85|45.45|47.8|45.4|0
1761533700000|2025-10-27 02:55:00|47.8|45.4|47.78|45.38|47.82|45.42|47.73|45.33|0
1761534000000|2025-10-27 03:00:00|47.8|45.4|47.78|45.38|47.81|45.41|47.77|45.37|0
1761534300000|2025-10-27 03:05:00|47.8|45.4|47.75|45.35|47.8|45.4|47.72|45.32|0
1761534600000|2025-10-27 03:10:00|47.74|45.34|47.73|45.33|47.8|45.4|47.71|45.31|0
1761534900000|2025-10-27 03:15:00|47.75|45.35|47.54|45.14|47.75|45.35|47.5|45.1|0
1761535200000|2025-10-27 03:20:00|47.52|45.12|47.44|45.04|47.53|45.13|47.4|45|0
1761535500000|2025-10-27 03:25:00|47.41|45.01|47.46|45.06|47.51|45.11|47.41|45.01|0
1761535800000|2025-10-27 03:30:00|47.48|45.08|47.46|45.06|47.5|45.1|47.44|45.04|0
1761536100000|2025-10-27 03:35:00|47.47|45.07|47.47|45.07|47.49|45.09|47.43|45.03|0
1761536400000|2025-10-27 03:40:00|47.45|45.05|47.48|45.08|47.59|45.19|47.45|45.05|0
1761536700000|2025-10-27 03:45:00|47.5|45.1|47.67|45.27|47.67|45.27|47.47|45.07|0
1761537000000|2025-10-27 03:50:00|47.66|45.26|47.63|45.23|47.7|45.3|47.6|45.2|0
1761537300000|2025-10-27 03:55:00|47.64|45.24|47.55|45.15|47.7|45.3|47.55|45.15|0
1761537600000|2025-10-27 04:00:00|47.56|45.16|47.58|45.18|47.61|45.21|47.5|45.1|0
1761537900000|2025-10-27 04:05:00|47.59|45.19|47.61|45.21|47.67|45.27|47.57|45.17|0
1761538200000|2025-10-27 04:10:00|47.6|45.2|47.59|45.19|47.61|45.21|47.55|45.15|0
1761538500000|2025-10-27 04:15:00|47.6|45.2|47.55|45.15|47.62|45.22|47.55|45.15|0
1761538800000|2025-10-27 04:20:00|47.54|45.14|47.55|45.15|47.58|45.18|47.54|45.14|0
1761539100000|2025-10-27 04:25:00|47.54|45.14|47.57|45.17|47.57|45.17|47.53|45.13|0
1761539400000|2025-10-27 04:30:00|47.56|45.16|47.58|45.18|47.64|45.24|47.52|45.12|0
1761539700000|2025-10-27 04:35:00|47.57|45.17|47.58|45.18|47.61|45.21|47.54|45.14|0
1761540000000|2025-10-27 04:40:00|47.56|45.16|47.55|45.15|47.59|45.19|47.54|45.14|0
1761540300000|2025-10-27 04:45:00|47.54|45.14|47.56|45.16|47.6|45.2|47.54|45.14|0
1761540600000|2025-10-27 04:50:00|47.57|45.17|47.57|45.17|47.59|45.19|47.55|45.15|0
1761540900000|2025-10-27 04:55:00|47.56|45.16|47.57|45.17|47.57|45.17|47.54|45.14|0
1761541200000|2025-10-27 05:00:00|47.54|45.14|47.46|45.06|47.54|45.14|47.44|45.04|0
1761541500000|2025-10-27 05:05:00|47.47|45.07|47.46|45.06|47.49|45.09|47.43|45.03|0
1761541800000|2025-10-27 05:10:00|47.45|45.05|47.41|45.01|47.47|45.07|47.36|44.96|0
1761542100000|2025-10-27 05:15:00|47.43|45.03|47.47|45.07|47.5|45.1|47.41|45.01|0
1761542400000|2025-10-27 05:20:00|47.48|45.08|47.48|45.08|47.53|45.13|47.46|45.06|0
1761542700000|2025-10-27 05:25:00|47.5|45.1|47.28|44.88|47.5|45.1|47.28|44.88|0
1761543000000|2025-10-27 05:30:00|47.27|44.87|47.28|44.88|47.35|44.95|47.27|44.87|0
1761543300000|2025-10-27 05:35:00|47.31|44.91|47.31|44.91|47.35|44.95|47.28|44.88|0
1761543600000|2025-10-27 05:40:00|47.3|44.9|47.31|44.91|47.36|44.96|47.27|44.87|0
1761543900000|2025-10-27 05:45:00|47.33|44.93|47.29|44.89|47.33|44.93|47.27|44.87|0
1761544200000|2025-10-27 05:50:00|47.3|44.9|47.32|44.92|47.35|44.95|47.28|44.88|0
1761544500000|2025-10-27 05:55:00|47.31|44.91|47.32|44.92|47.34|44.94|47.29|44.89|0
1761544800000|2025-10-27 06:00:00|47.33|44.93|47.28|44.88|47.36|44.96|47.25|44.85|0
1761545100000|2025-10-27 06:05:00|47.3|44.9|47.31|44.91|47.33|44.93|47.27|44.87|0
1761545400000|2025-10-27 06:10:00|47.33|44.93|47.29|44.89|47.37|44.97|47.28|44.88|0
1761545700000|2025-10-27 06:15:00|47.31|44.91|47.28|44.88|47.32|44.92|47.25|44.85|0
1761546000000|2025-10-27 06:20:00|47.26|44.86|47.24|44.84|47.29|44.89|47.22|44.82|0
1761546300000|2025-10-27 06:25:00|47.23|44.83|47.14|44.74|47.24|44.84|47.08|44.68|0
1761546600000|2025-10-27 06:30:00|47.16|44.76|47.19|44.79|47.22|44.82|47.08|44.68|0
1761546900000|2025-10-27 06:35:00|47.18|44.78|47.14|44.74|47.22|44.82|47.1|44.7|0
1761547200000|2025-10-27 06:40:00|47.15|44.75|47.13|44.73|47.17|44.77|47.09|44.69|0
1761547500000|2025-10-27 06:45:00|47.14|44.74|46.97|44.57|47.17|44.77|46.76|44.36|0
1761547800000|2025-10-27 06:50:00|46.98|44.58|47.29|44.89|47.32|44.92|46.98|44.58|0
1761548100000|2025-10-27 06:55:00|47.3|44.9|47.32|44.92|47.37|44.97|47.25|44.85|0
1761548400000|2025-10-27 07:00:00|47.33|44.93|47.32|44.92|47.37|44.97|47.27|44.87|0
1761548700000|2025-10-27 07:05:00|47.31|44.91|47.3|44.9|47.38|44.98|47.21|44.81|0
1761549000000|2025-10-27 07:10:00|47.31|44.91|47.21|44.81|47.32|44.92|47.17|44.77|0
1761549300000|2025-10-27 07:15:00|47.2|44.8|47.16|44.76|47.25|44.85|47.12|44.72|0
1761549600000|2025-10-27 07:20:00|47.18|44.78|47.12|44.72|47.19|44.79|47.07|44.67|0
1761549900000|2025-10-27 07:25:00|47.13|44.73|47.14|44.74|47.15|44.75|47.01|44.61|0
1761550200000|2025-10-27 07:30:00|47.12|44.72|47.13|44.73|47.18|44.78|47.07|44.67|0
1761550500000|2025-10-27 07:35:00|47.11|44.71|47.15|44.75|47.17|44.77|47.1|44.7|0
1761550800000|2025-10-27 07:40:00|47.16|44.76|47.17|44.77|47.17|44.77|47.11|44.71|0
1761551100000|2025-10-27 07:45:00|47.16|44.76|47.26|44.86|47.26|44.86|47.14|44.74|0
1761551400000|2025-10-27 07:50:00|47.27|44.87|47.31|44.91|47.37|44.97|47.17|44.77|0
1761551700000|2025-10-27 07:55:00|47.33|44.93|47.2|44.8|47.33|44.93|47.14|44.74|0
1761552000000|2025-10-27 08:00:00|47.17|44.77|47.24|44.84|47.28|44.88|47.15|44.75|0
1761552300000|2025-10-27 08:05:00|47.25|44.85|47.26|44.86|47.39|44.99|47.14|44.74|0
1761552600000|2025-10-27 08:10:00|47.28|44.88|47.24|44.84|47.29|44.89|47.23|44.83|0
1761552900000|2025-10-27 08:15:00|47.26|44.86|47.17|44.77|47.29|44.89|47.11|44.71|0
1761553200000|2025-10-27 08:20:00|47.14|44.74|47.18|44.78|47.22|44.82|47.11|44.71|0
1761553500000|2025-10-27 08:25:00|47.17|44.77|47.32|44.92|47.36|44.96|47.14|44.74|0
1761553800000|2025-10-27 08:30:00|47.3|44.9|47.39|44.99|47.39|44.99|47.27|44.87|0
1761554100000|2025-10-27 08:35:00|47.37|44.97|47.24|44.84|47.42|45.02|47.19|44.79|0
1761554400000|2025-10-27 08:40:00|47.23|44.83|47.23|44.83|47.25|44.85|47.17|44.77|0
1761554700000|2025-10-27 08:45:00|47.22|44.82|47.17|44.77|47.22|44.82|47.13|44.73|0
1761555000000|2025-10-27 08:50:00|47.19|44.79|47.19|44.79|47.21|44.81|47.14|44.74|0
1761555300000|2025-10-27 08:55:00|47.17|44.77|47.18|44.78|47.21|44.81|47.14|44.74|0
1761555600000|2025-10-27 09:00:00|47.17|44.77|47.17|44.77|47.24|44.84|47.12|44.72|0
1761555900000|2025-10-27 09:05:00|47.16|44.76|47.17|44.77|47.21|44.81|47.15|44.75|0
1761556200000|2025-10-27 09:10:00|47.15|44.75|47.16|44.76|47.21|44.81|47.13|44.73|0
1761556500000|2025-10-27 09:15:00|47.17|44.77|47.16|44.76|47.2|44.8|47.14|44.74|0
1761556800000|2025-10-27 09:20:00|47.14|44.74|47.13|44.73|47.2|44.8|47.12|44.72|0
1761557100000|2025-10-27 09:25:00|47.14|44.74|47.19|44.79|47.21|44.81|47.12|44.72|0
1761557400000|2025-10-27 09:30:00|47.18|44.78|47.15|44.75|47.29|44.89|47.11|44.71|0
1761557700000|2025-10-27 09:35:00|47.14|44.74|47|44.6|47.17|44.77|46.95|44.55|0
1761558000000|2025-10-27 09:40:00|47.02|44.62|46.93|44.53|47.07|44.67|46.9|44.5|0
1761558300000|2025-10-27 09:45:00|46.94|44.54|46.87|44.47|46.97|44.57|46.87|44.47|0
1761558600000|2025-10-27 09:50:00|46.88|44.48|46.88|44.48|46.89|44.49|46.82|44.42|0
1761558900000|2025-10-27 09:55:00|46.89|44.49|46.84|44.44|46.92|44.52|46.84|44.44|0
1761559200000|2025-10-27 10:00:00|46.83|44.43|46.82|44.42|46.88|44.48|46.82|44.42|0
1761559500000|2025-10-27 10:05:00|46.83|44.43|46.82|44.42|46.87|44.47|46.81|44.41|0
1761559800000|2025-10-27 10:10:00|46.84|44.44|46.88|44.48|46.93|44.53|46.82|44.42|0
1761560100000|2025-10-27 10:15:00|46.87|44.47|46.82|44.42|46.89|44.49|46.77|44.37|0
1761560400000|2025-10-27 10:20:00|46.8|44.4|46.81|44.41|46.85|44.45|46.77|44.37|0
1761560700000|2025-10-27 10:25:00|46.8|44.4|46.84|44.44|46.84|44.44|46.77|44.37|0
1761561000000|2025-10-27 10:30:00|46.85|44.45|46.8|44.4|46.89|44.49|46.78|44.38|0
1761561300000|2025-10-27 10:35:00|46.82|44.42|46.83|44.43|46.84|44.44|46.77|44.37|0
1761561600000|2025-10-27 10:40:00|46.81|44.41|46.82|44.42|46.86|44.46|46.79|44.39|0
1761561900000|2025-10-27 10:45:00|46.81|44.41|46.82|44.42|46.84|44.44|46.78|44.38|0
1761562200000|2025-10-27 10:50:00|46.83|44.43|46.83|44.43|46.84|44.44|46.73|44.33|0
1761562500000|2025-10-27 10:55:00|46.81|44.41|46.83|44.43|46.86|44.46|46.8|44.4|0
1761562800000|2025-10-27 11:00:00|46.84|44.44|46.81|44.41|46.87|44.47|46.79|44.39|0
1761563100000|2025-10-27 11:05:00|46.8|44.4|46.85|44.45|46.85|44.45|46.77|44.37|0
1761563400000|2025-10-27 11:10:00|46.87|44.47|46.89|44.49|46.93|44.53|46.61|44.21|0
1761563700000|2025-10-27 11:15:00|46.87|44.47|46.97|44.57|46.98|44.58|46.87|44.47|0
1761564000000|2025-10-27 11:20:00|46.98|44.58|46.97|44.57|47|44.6|46.93|44.53|0
1761564300000|2025-10-27 11:25:00|46.98|44.58|46.92|44.52|46.98|44.58|46.89|44.49|0
1761564600000|2025-10-27 11:30:00|46.94|44.54|47.13|44.73|47.16|44.76|46.94|44.54|0
1761564900000|2025-10-27 11:35:00|47.1|44.7|47.16|44.76|47.2|44.8|47.1|44.7|0
1761565200000|2025-10-27 11:40:00|47.14|44.74|47.12|44.72|47.19|44.79|47.08|44.68|0
1761565500000|2025-10-27 11:45:00|47.1|44.7|47.34|44.94|47.34|44.94|47.1|44.7|0
1761565800000|2025-10-27 11:50:00|47.35|44.95|47.27|44.87|47.36|44.96|47.21|44.81|0
1761566100000|2025-10-27 11:55:00|47.26|44.86|47.17|44.77|47.27|44.87|47.13|44.73|0
1761566400000|2025-10-27 12:00:00|47.18|44.78|47.03|44.63|47.18|44.78|47.01|44.61|0
1761566700000|2025-10-27 12:05:00|47.05|44.65|47.07|44.67|47.16|44.76|47.01|44.61|0
1761567000000|2025-10-27 12:10:00|47.05|44.65|46.94|44.54|47.06|44.66|46.87|44.47|0
1761567300000|2025-10-27 12:15:00|46.96|44.56|47.05|44.65|47.06|44.66|46.88|44.48|0
1761567600000|2025-10-27 12:20:00|47.04|44.64|47.02|44.62|47.08|44.68|46.98|44.58|0
1761567900000|2025-10-27 12:25:00|47.04|44.64|47.04|44.64|47.06|44.66|47|44.6|0
1761568200000|2025-10-27 12:30:00|47.09|44.69|47.18|44.78|47.24|44.84|47.06|44.66|0
1761568500000|2025-10-27 12:35:00|47.16|44.76|47|44.6|47.18|44.78|46.98|44.58|0
1761568800000|2025-10-27 12:40:00|46.99|44.59|47.07|44.67|47.09|44.69|46.99|44.59|0
1761569100000|2025-10-27 12:45:00|47.05|44.65|47.03|44.63|47.09|44.69|47.03|44.63|0
1761569400000|2025-10-27 12:50:00|47.02|44.62|47.08|44.68|47.09|44.69|47.02|44.62|0
1761569700000|2025-10-27 12:55:00|47.09|44.69|47.08|44.68|47.09|44.69|47.03|44.63|0
1761570000000|2025-10-27 13:00:00|47.06|44.66|47.01|44.61|47.08|44.68|46.97|44.57|0
1761570300000|2025-10-27 13:05:00|46.99|44.59|47.02|44.62|47.04|44.64|46.99|44.59|0
1761570600000|2025-10-27 13:10:00|47.01|44.61|47.03|44.63|47.04|44.64|46.98|44.58|0
1761570900000|2025-10-27 13:15:00|47.01|44.61|47.04|44.64|47.07|44.67|47|44.6|0
1761571200000|2025-10-27 13:20:00|47.02|44.62|47.05|44.65|47.12|44.72|46.99|44.59|0
1761571500000|2025-10-27 13:25:00|47.08|44.68|45.73|43.33|47.08|44.68|45.73|43.33|0
1761571800000|2025-10-27 13:30:00|46.93|44.53|47.34|44.94|47.34|44.94|46.81|44.41|0
1761572100000|2025-10-27 13:35:00|47.35|44.95|47.44|45.04|47.83|45.43|47.35|44.95|0
1761572400000|2025-10-27 13:40:00|47.46|45.06|47.58|45.18|47.75|45.35|47.45|45.05|0
1761572700000|2025-10-27 13:45:00|47.59|45.19|47.57|45.17|47.69|45.29|47.45|45.05|0
1761573000000|2025-10-27 13:50:00|47.58|45.18|47.56|45.16|47.87|45.47|47.54|45.14|0
1761573300000|2025-10-27 13:55:00|47.57|45.17|47.46|45.06|47.66|45.26|47.36|44.96|0
1761573600000|2025-10-27 14:00:00|47.43|45.03|47.24|44.84|47.63|45.23|47.14|44.74|0
1761573900000|2025-10-27 14:05:00|47.23|44.83|47.25|44.85|47.26|44.86|47.12|44.72|0
1761574200000|2025-10-27 14:10:00|47.3|44.9|47.5|45.1|47.5|45.1|47.28|44.88|0
1761574500000|2025-10-27 14:15:00|47.52|45.12|47.91|45.51|47.92|45.52|47.43|45.03|0
1761574800000|2025-10-27 14:20:00|47.92|45.52|48|45.6|48.07|45.67|47.84|45.44|0
1761575100000|2025-10-27 14:25:00|47.99|45.59|47.83|45.43|48.08|45.68|47.72|45.32|0
1761575400000|2025-10-27 14:30:00|47.81|45.41|47.81|45.41|48|45.6|47.8|45.4|0
1761575700000|2025-10-27 14:35:00|47.8|45.4|47.84|45.44|47.88|45.48|47.71|45.31|0
1761576000000|2025-10-27 14:40:00|47.85|45.45|47.77|45.37|47.9|45.5|47.76|45.36|0
1761576300000|2025-10-27 14:45:00|47.76|45.36|47.95|45.55|47.98|45.58|47.75|45.35|0
1761576600000|2025-10-27 14:50:00|47.94|45.54|48.17|45.77|48.26|45.86|47.92|45.52|0
1761576900000|2025-10-27 14:55:00|48.19|45.79|48.22|45.82|48.32|45.92|48.06|45.66|0
1761577200000|2025-10-27 15:00:00|48.24|45.84|48.36|45.96|48.42|46.02|48.15|45.75|0
1761577500000|2025-10-27 15:05:00|48.38|45.98|48.29|45.89|48.47|46.07|48.23|45.83|0
1761577800000|2025-10-27 15:10:00|48.31|45.91|48.13|45.73|48.36|45.96|48.13|45.73|0
1761578100000|2025-10-27 15:15:00|48.14|45.74|48.12|45.72|48.24|45.84|48.07|45.67|0
1761578400000|2025-10-27 15:20:00|48.14|45.74|48.03|45.63|48.14|45.74|48|45.6|0
1761578700000|2025-10-27 15:25:00|48.02|45.62|47.91|45.51|48.04|45.64|47.83|45.43|0
1761579000000|2025-10-27 15:30:00|47.93|45.53|47.83|45.43|47.93|45.53|47.78|45.38|0
1761579300000|2025-10-27 15:35:00|47.82|45.42|47.88|45.48|47.97|45.57|47.82|45.42|0
1761579600000|2025-10-27 15:40:00|47.9|45.5|47.86|45.46|47.9|45.5|47.8|45.4|0
1761579900000|2025-10-27 15:45:00|47.87|45.47|47.98|45.58|48.03|45.63|47.85|45.45|0
1761580200000|2025-10-27 15:50:00|47.99|45.59|47.95|45.55|48.18|45.78|47.92|45.52|0
1761580500000|2025-10-27 15:55:00|47.97|45.57|47.99|45.59|48.04|45.64|47.89|45.49|0
1761580800000|2025-10-27 16:00:00|47.98|45.58|47.76|45.36|47.99|45.59|47.76|45.36|0
1761581100000|2025-10-27 16:05:00|47.78|45.38|47.82|45.42|47.95|45.55|47.73|45.33|0
1761581400000|2025-10-27 16:10:00|47.83|45.43|47.88|45.48|48|45.6|47.75|45.35|0
1761581700000|2025-10-27 16:15:00|47.9|45.5|48.22|45.82|48.23|45.83|47.86|45.46|0
1761582000000|2025-10-27 16:20:00|48.2|45.8|48.11|45.71|48.31|45.91|48.04|45.64|0
1761582300000|2025-10-27 16:25:00|48.13|45.73|48.18|45.78|48.19|45.79|48.08|45.68|0
1761582600000|2025-10-27 16:30:00|48.16|45.76|48.05|45.65|48.2|45.8|47.97|45.57|0
1761582900000|2025-10-27 16:35:00|48.08|45.68|48.35|45.95|48.35|45.95|48.08|45.68|0
1761583200000|2025-10-27 16:40:00|48.34|45.94|48.38|45.98|48.41|46.01|48.26|45.86|0
1761583500000|2025-10-27 16:45:00|48.36|45.96|48.35|45.95|48.43|46.03|48.28|45.88|0
1761583800000|2025-10-27 16:50:00|48.36|45.96|48.29|45.89|48.37|45.97|48.21|45.81|0
1761584100000|2025-10-27 16:55:00|48.27|45.87|48.41|46.01|48.46|46.06|48.27|45.87|0
1761584400000|2025-10-27 17:00:00|48.39|45.99|48.32|45.92|48.48|46.08|48.32|45.92|0
1761584700000|2025-10-27 17:05:00|48.33|45.93|48.46|46.06|48.5|46.1|48.33|45.93|0
1761585000000|2025-10-27 17:10:00|48.47|46.07|48.52|46.12|48.59|46.19|48.47|46.07|0
1761585300000|2025-10-27 17:15:00|48.5|46.1|48.57|46.17|48.59|46.19|48.48|46.08|0
1761585600000|2025-10-27 17:20:00|48.59|46.19|48.67|46.27|48.76|46.36|48.59|46.19|0
1761585900000|2025-10-27 17:25:00|48.69|46.29|48.61|46.21|48.72|46.32|48.58|46.18|0
1761586200000|2025-10-27 17:30:00|48.6|46.2|48.49|46.09|48.68|46.28|48.48|46.08|0
1761586500000|2025-10-27 17:35:00|48.44|46.04|48.36|45.96|48.48|46.08|48.36|45.96|0
1761586800000|2025-10-27 17:40:00|48.38|45.98|48.3|45.9|48.5|46.1|48.28|45.88|0
1761587100000|2025-10-27 17:45:00|48.33|45.93|48.48|46.08|48.63|46.23|48.31|45.91|0
1761587400000|2025-10-27 17:50:00|48.49|46.09|48.57|46.17|48.62|46.22|48.49|46.09|0
1761587700000|2025-10-27 17:55:00|48.58|46.18|48.56|46.16|48.64|46.24|48.51|46.11|0
1761588000000|2025-10-27 18:00:00|48.58|46.18|48.59|46.19|48.69|46.29|48.54|46.14|0
1761588300000|2025-10-27 18:05:00|48.62|46.22|48.62|46.22|48.67|46.27|48.57|46.17|0
1761588600000|2025-10-27 18:10:00|48.64|46.24|48.63|46.23|48.65|46.25|48.58|46.18|0
1761588900000|2025-10-27 18:15:00|48.64|46.24|48.67|46.27|48.67|46.27|48.55|46.15|0
1761589200000|2025-10-27 18:20:00|48.65|46.25|48.67|46.27|48.73|46.33|48.59|46.19|0
1761589500000|2025-10-27 18:25:00|48.69|46.29|48.67|46.27|48.7|46.3|48.63|46.23|0
1761589800000|2025-10-27 18:30:00|48.66|46.26|48.66|46.26|48.67|46.27|48.63|46.23|0
1761590100000|2025-10-27 18:35:00|48.56|46.16|48.65|46.25|48.71|46.31|48.54|46.14|0
1761590400000|2025-10-27 18:40:00|48.64|46.24|48.64|46.24|48.67|46.27|48.61|46.21|0
1761590700000|2025-10-27 18:45:00|48.62|46.22|48.69|46.29|48.72|46.32|48.62|46.22|0
1761591000000|2025-10-27 18:50:00|48.68|46.28|48.68|46.28|48.72|46.32|48.61|46.21|0
1761591300000|2025-10-27 18:55:00|48.66|46.26|48.53|46.13|48.7|46.3|48.51|46.11|0
1761591600000|2025-10-27 19:00:00|48.51|46.11|48.64|46.24|48.68|46.28|48.51|46.11|0
1761591900000|2025-10-27 19:05:00|48.63|46.23|48.63|46.23|48.67|46.27|48.55|46.15|0
1761592200000|2025-10-27 19:10:00|48.61|46.21|48.55|46.15|48.64|46.24|48.51|46.11|0
1761592500000|2025-10-27 19:15:00|48.57|46.17|48.6|46.2|48.62|46.22|48.48|46.08|0
1761592800000|2025-10-27 19:20:00|48.57|46.17|48.54|46.14|48.63|46.23|48.5|46.1|0
1761593100000|2025-10-27 19:25:00|48.55|46.15|48.54|46.14|48.59|46.19|48.53|46.13|0
1761593400000|2025-10-27 19:30:00|48.53|46.13|48.52|46.12|48.61|46.21|48.49|46.09|0
1761593700000|2025-10-27 19:35:00|48.53|46.13|48.43|46.03|48.55|46.15|48.38|45.98|0
1761594000000|2025-10-27 19:40:00|48.45|46.05|48.5|46.1|48.69|46.29|48.45|46.05|0
1761594300000|2025-10-27 19:45:00|48.52|46.12|48.46|46.06|48.6|46.2|48.28|45.88|0
1761594600000|2025-10-27 19:50:00|48.38|45.98|48.03|45.63|48.46|46.06|48.03|45.63|0
1761594900000|2025-10-27 19:55:00|48.04|45.64|48.13|45.73|48.19|45.79|47.96|45.56|0
1761595200000|2025-10-27 20:00:00|48.09|45.69|47.86|45.46|48.18|45.78|47.86|45.46|0
1761595500000|2025-10-27 20:05:00|47.85|45.45|48.14|45.74|48.15|45.75|47.83|45.43|0
1761595800000|2025-10-27 20:10:00|48.12|45.72|47.95|45.55|48.12|45.72|47.94|45.54|0
1761596100000|2025-10-27 20:15:00|47.97|45.57|47.94|45.54|47.99|45.59|47.81|45.41|0
1761596400000|2025-10-27 20:20:00|47.92|45.52|47.9|45.5|47.94|45.54|47.85|45.45|0
1761596700000|2025-10-27 20:25:00|47.91|45.51|47.87|45.47|47.93|45.53|47.86|45.46|0
1761597000000|2025-10-27 20:30:00|47.85|45.45|47.87|45.47|47.9|45.5|47.83|45.43|0
1761597300000|2025-10-27 20:35:00|47.86|45.46|47.79|45.39|47.9|45.5|47.77|45.37|0
1761597600000|2025-10-27 20:40:00|47.8|45.4|47.85|45.45|47.85|45.45|47.8|45.4|0
1761597900000|2025-10-27 20:45:00|47.83|45.43|47.78|45.38|47.84|45.44|47.76|45.36|0
1761598200000|2025-10-27 20:50:00|47.8|45.4|47.8|45.4|47.81|45.41|47.78|45.38|0
1761598500000|2025-10-27 20:55:00|48.2|45|48.31|45.11|48.33|45.13|48.18|44.98|0
1761598800000|2025-10-27 21:00:00|48.3|45.1|48.42|45.22|48.43|45.23|48.3|45.1|0
1761599100000|2025-10-27 21:05:00|48.41|45.21|48.33|45.13|48.43|45.23|48.33|45.13|0
1761599400000|2025-10-27 21:10:00|48.36|45.16|48.35|45.15|48.36|45.16|48.32|45.12|0
1761599700000|2025-10-27 21:15:00|48.33|45.13|48.32|45.12|48.36|45.16|48.32|45.12|0
1761600000000|2025-10-27 21:20:00|48.35|45.15|48.37|45.17|48.41|45.21|48.31|45.11|0
1761600300000|2025-10-27 21:25:00|48.36|45.16|48.36|45.16|48.41|45.21|48.34|45.14|0
1761600600000|2025-10-27 21:30:00|48.38|45.18|48.39|45.19|48.39|45.19|48.38|45.18|0
1761600900000|2025-10-27 21:35:00|48.4|45.2|48.31|45.11|48.4|45.2|48.31|45.11|0
1761601200000|2025-10-27 21:40:00|48.32|45.12|48.32|45.12|48.32|45.12|48.31|45.11|0
1761601500000|2025-10-27 21:45:00|48.33|45.13|48.32|45.12|48.33|45.13|48.32|45.12|0
1761601800000|2025-10-27 21:50:00|48.36|45.16|48.34|45.14|48.36|45.16|48.34|45.14|0
1761602100000|2025-10-27 21:55:00|48.33|45.13|48.33|45.13|48.34|45.14|48.31|45.11|0
1761602400000|2025-10-27 22:00:00|48.35|45.15|48.44|45.24|48.46|45.26|48.31|45.11|0
1761602700000|2025-10-27 22:05:00|48.43|45.23|48.49|45.29|48.5|45.3|48.42|45.22|0
1761603000000|2025-10-27 22:10:00|48.47|45.27|48.43|45.23|48.47|45.27|48.43|45.23|0
1761603300000|2025-10-27 22:15:00|48.44|45.24|48.39|45.19|48.44|45.24|48.32|45.12|0
1761603600000|2025-10-27 22:20:00|48.38|45.18|48.33|45.13|48.4|45.2|48.31|45.11|0
1761603900000|2025-10-27 22:25:00|48.32|45.12|48.39|45.19|48.39|45.19|48.31|45.11|0
1761604200000|2025-10-27 22:30:00|48.38|45.18|48.38|45.18|48.45|45.25|48.36|45.16|0
1761604500000|2025-10-27 22:35:00|48.36|45.16|48.33|45.13|48.38|45.18|48.33|45.13|0
1761604800000|2025-10-27 22:40:00|48.34|45.14|48.43|45.23|48.45|45.25|48.33|45.13|0
1761605100000|2025-10-27 22:45:00|48.42|45.22|48.4|45.2|48.45|45.25|48.39|45.19|0
1761605400000|2025-10-27 22:50:00|48.41|45.21|48.4|45.2|48.43|45.23|48.39|45.19|0
1761605700000|2025-10-27 22:55:00|48.39|45.19|48.41|45.21|48.41|45.21|48.38|45.18|0
1761606000000|2025-10-27 23:00:00|48.4|45.2|48.35|45.15|48.45|45.25|48.32|45.12|0
1761606300000|2025-10-27 23:05:00|48.34|45.14|48.4|45.2|48.43|45.23|48.32|45.12|0
1761606600000|2025-10-27 23:10:00|48.38|45.18|48.35|45.15|48.38|45.18|48.34|45.14|0
1761606900000|2025-10-27 23:15:00|48.34|45.14|48.26|45.06|48.36|45.16|48.26|45.06|0
1761607200000|2025-10-27 23:20:00|48.28|45.08|48.23|45.03|48.32|45.12|48.19|44.99|0
1761607500000|2025-10-27 23:25:00|48.24|45.04|48.11|44.91|48.24|45.04|48.08|44.88|0
1761607800000|2025-10-27 23:30:00|48.1|44.9|48.13|44.93|48.15|44.95|48.08|44.88|0
1761608100000|2025-10-27 23:35:00|48.14|44.94|48.18|44.98|48.19|44.99|48.12|44.92|0
1761608400000|2025-10-27 23:40:00|48.2|45|48.25|45.05|48.25|45.05|48.18|44.98|0
1761608700000|2025-10-27 23:45:00|48.26|45.06|48.22|45.02|48.33|45.13|48.22|45.02|0
1761609000000|2025-10-27 23:50:00|48.21|45.01|48.32|45.12|48.32|45.12|48.16|44.96|0
1761609300000|2025-10-27 23:55:00|48.31|45.11|48.43|45.23|48.44|45.24|48.29|45.09|0
1761609600000|2025-10-28 00:00:00|48.44|45.24|48.48|45.28|48.48|45.28|48.41|45.21|0
1761609900000|2025-10-28 00:05:00|48.47|45.27|48.53|45.33|48.59|45.39|48.47|45.27|0
1761610200000|2025-10-28 00:10:00|48.51|45.31|48.44|45.24|48.51|45.31|48.39|45.19|0
1761610500000|2025-10-28 00:15:00|48.43|45.23|47.93|45.53|48.44|45.64|47.86|45.22|0
1761610800000|2025-10-28 00:20:00|47.92|45.52|47.99|45.59|48.02|45.62|47.87|45.47|0
1761611100000|2025-10-28 00:25:00|48.01|45.61|47.96|45.56|48.01|45.61|47.94|45.54|0
1761611400000|2025-10-28 00:30:00|47.98|45.58|47.94|45.54|48.01|45.61|47.92|45.52|0
1761611700000|2025-10-28 00:35:00|47.92|45.52|47.93|45.53|47.98|45.58|47.88|45.48|0
1761612000000|2025-10-28 00:40:00|47.95|45.55|47.96|45.56|47.98|45.58|47.89|45.49|0
1761612300000|2025-10-28 00:45:00|47.97|45.57|48|45.6|48|45.6|47.91|45.51|0
1761612600000|2025-10-28 00:50:00|48.02|45.62|48.06|45.66|48.06|45.66|47.92|45.52|0
1761612900000|2025-10-28 00:55:00|48.11|45.71|48.17|45.77|48.18|45.78|48.05|45.65|0
1761613200000|2025-10-28 01:00:00|48.19|45.79|48.22|45.82|48.23|45.83|48.11|45.71|0
1761613500000|2025-10-28 01:05:00|48.21|45.81|48.26|45.86|48.27|45.87|48.17|45.77|0
1761613800000|2025-10-28 01:10:00|48.25|45.85|48.28|45.88|48.34|45.94|48.24|45.84|0
1761614100000|2025-10-28 01:15:00|48.26|45.86|48.28|45.88|48.32|45.92|48.23|45.83|0
1761614400000|2025-10-28 01:20:00|48.26|45.86|48.4|46|48.46|46.06|48.25|45.85|0
1761614700000|2025-10-28 01:25:00|48.39|45.99|48.25|45.85|48.39|45.99|48.24|45.84|0
1761615000000|2025-10-28 01:30:00|48.24|45.84|48.06|45.66|48.25|45.85|48.04|45.64|0
1761615300000|2025-10-28 01:35:00|48.05|45.65|48.11|45.71|48.16|45.76|48.03|45.63|0
1761615600000|2025-10-28 01:40:00|48.14|45.74|48.24|45.84|48.28|45.88|48.14|45.74|0
1761615900000|2025-10-28 01:45:00|48.23|45.83|48.2|45.8|48.28|45.88|48.15|45.75|0
1761616200000|2025-10-28 01:50:00|48.21|45.81|48.18|45.78|48.23|45.83|48.17|45.77|0
1761616500000|2025-10-28 01:55:00|48.19|45.79|48.24|45.84|48.26|45.86|48.19|45.79|0
1761616800000|2025-10-28 02:00:00|48.22|45.82|48.2|45.8|48.24|45.84|48.17|45.77|0
1761617100000|2025-10-28 02:05:00|48.18|45.78|48.18|45.78|48.24|45.84|48.16|45.76|0
1761617400000|2025-10-28 02:10:00|48.17|45.77|48.14|45.74|48.17|45.77|48.07|45.67|0
1761617700000|2025-10-28 02:15:00|48.16|45.76|48.12|45.72|48.16|45.76|48.1|45.7|0
1761618000000|2025-10-28 02:20:00|48.11|45.71|48.14|45.74|48.17|45.77|48.08|45.68|0
1761618300000|2025-10-28 02:25:00|48.13|45.73|48.12|45.72|48.16|45.76|48.1|45.7|0
1761618600000|2025-10-28 02:30:00|48.13|45.73|48.21|45.81|48.22|45.82|48.13|45.73|0
1761618900000|2025-10-28 02:35:00|48.22|45.82|48.24|45.84|48.24|45.84|48.16|45.76|0
1761619200000|2025-10-28 02:40:00|48.22|45.82|48.19|45.79|48.25|45.85|48.14|45.74|0
1761619500000|2025-10-28 02:45:00|48.2|45.8|48.28|45.88|48.31|45.91|48.16|45.76|0
1761619800000|2025-10-28 02:50:00|48.29|45.89|48.27|45.87|48.31|45.91|48.23|45.83|0
1761620100000|2025-10-28 02:55:00|48.29|45.89|48.21|45.81|48.29|45.89|48.2|45.8|0
1761620400000|2025-10-28 03:00:00|48.19|45.79|48.26|45.86|48.29|45.89|48.15|45.75|0
1761620700000|2025-10-28 03:05:00|48.27|45.87|48.29|45.89|48.3|45.9|48.24|45.84|0
1761621000000|2025-10-28 03:10:00|48.3|45.9|48.33|45.93|48.36|45.96|48.28|45.88|0
1761621300000|2025-10-28 03:15:00|48.34|45.94|48.26|45.86|48.34|45.94|48.26|45.86|0
1761621600000|2025-10-28 03:20:00|48.28|45.88|48.29|45.89|48.3|45.9|48.25|45.85|0
1761621900000|2025-10-28 03:25:00|48.27|45.87|48.28|45.88|48.3|45.9|48.24|45.84|0
1761622200000|2025-10-28 03:30:00|48.26|45.86|48.26|45.86|48.31|45.91|48.23|45.83|0
1761622500000|2025-10-28 03:35:00|48.28|45.88|48.32|45.92|48.34|45.94|48.25|45.85|0
1761622800000|2025-10-28 03:40:00|48.31|45.91|48.44|46.04|48.45|46.05|48.31|45.91|0
1761623100000|2025-10-28 03:45:00|48.45|46.05|48.33|45.93|48.47|46.07|48.3|45.9|0
1761623400000|2025-10-28 03:50:00|48.32|45.92|48.24|45.84|48.36|45.96|48.2|45.8|0
1761623700000|2025-10-28 03:55:00|48.25|45.85|48.23|45.83|48.26|45.86|48.22|45.82|0
1761624000000|2025-10-28 04:00:00|48.25|45.85|48.22|45.82|48.28|45.88|48.19|45.79|0
1761624300000|2025-10-28 04:05:00|48.26|45.86|48.21|45.81|48.26|45.86|48.2|45.8|0
1761624600000|2025-10-28 04:10:00|48.2|45.8|48.24|45.84|48.26|45.86|48.2|45.8|0
1761624900000|2025-10-28 04:15:00|48.26|45.86|48.33|45.93|48.37|45.97|48.2|45.8|0
1761625200000|2025-10-28 04:20:00|48.34|45.94|48.42|46.02|48.45|46.05|48.28|45.88|0
1761625500000|2025-10-28 04:25:00|48.43|46.03|48.41|46.01|48.45|46.05|48.4|46|0
1761625800000|2025-10-28 04:30:00|48.39|45.99|48.43|46.03|48.46|46.06|48.38|45.98|0
1761626100000|2025-10-28 04:35:00|48.42|46.02|48.42|46.02|48.49|46.09|48.41|46.01|0
1761626400000|2025-10-28 04:40:00|48.43|46.03|48.44|46.04|48.46|46.06|48.42|46.02|0
1761626700000|2025-10-28 04:45:00|48.42|46.02|48.44|46.04|48.48|46.08|48.42|46.02|0
1761627000000|2025-10-28 04:50:00|48.43|46.03|48.45|46.05|48.48|46.08|48.41|46.01|0
1761627300000|2025-10-28 04:55:00|48.44|46.04|48.43|46.03|48.47|46.07|48.4|46|0
1761627600000|2025-10-28 05:00:00|48.42|46.02|48.44|46.04|48.47|46.07|48.37|45.97|0
1761627900000|2025-10-28 05:05:00|48.43|46.03|48.44|46.04|48.5|46.1|48.4|46|0
1761628200000|2025-10-28 05:10:00|48.45|46.05|48.48|46.08|48.51|46.11|48.41|46.01|0
1761628500000|2025-10-28 05:15:00|48.46|46.06|48.47|46.07|48.5|46.1|48.45|46.05|0
1761628800000|2025-10-28 05:20:00|48.48|46.08|48.52|46.12|48.53|46.13|48.47|46.07|0
1761629100000|2025-10-28 05:25:00|48.5|46.1|48.49|46.09|48.52|46.12|48.42|46.02|0
1761629400000|2025-10-28 05:30:00|48.48|46.08|48.24|45.84|48.52|46.12|48.2|45.8|0
1761629700000|2025-10-28 05:35:00|48.25|45.85|48.48|46.08|48.51|46.11|48.24|45.84|0
1761630000000|2025-10-28 05:40:00|48.51|46.11|48.47|46.07|48.52|46.12|48.45|46.05|0
1761630300000|2025-10-28 05:45:00|48.45|46.05|48.37|45.97|48.47|46.07|48.37|45.97|0
1761630600000|2025-10-28 05:50:00|48.39|45.99|48.38|45.98|48.44|46.04|48.37|45.97|0
1761630900000|2025-10-28 05:55:00|48.4|46|48.41|46.01|48.44|46.04|48.37|45.97|0
1761631200000|2025-10-28 06:00:00|48.39|45.99|48.42|46.02|48.42|46.02|48.34|45.94|0
1761631500000|2025-10-28 06:05:00|48.39|45.99|48.43|46.03|48.45|46.05|48.35|45.95|0
1761631800000|2025-10-28 06:10:00|48.44|46.04|48.44|46.04|48.48|46.08|48.41|46.01|0
1761632100000|2025-10-28 06:15:00|48.42|46.02|48.48|46.08|48.5|46.1|48.42|46.02|0
1761632400000|2025-10-28 06:20:00|48.47|46.07|48.39|45.99|48.51|46.11|48.39|45.99|0
1761632700000|2025-10-28 06:25:00|48.38|45.98|48.32|45.92|48.44|46.04|48.27|45.87|0
1761633000000|2025-10-28 06:30:00|48.29|45.89|48.18|45.78|48.3|45.9|48.15|45.75|0
1761633300000|2025-10-28 06:35:00|48.15|45.75|48.33|45.93|48.33|45.93|48.14|45.74|0
1761633600000|2025-10-28 06:40:00|48.31|45.91|48.28|45.88|48.33|45.93|48.26|45.86|0
1761633900000|2025-10-28 06:45:00|48.27|45.87|48.43|46.03|48.43|46.03|48.23|45.83|0
1761634200000|2025-10-28 06:50:00|48.45|46.05|48.37|45.97|48.46|46.06|48.37|45.97|0
1761634500000|2025-10-28 06:55:00|48.39|45.99|48.45|46.05|48.45|46.05|48.36|45.96|0
1761634800000|2025-10-28 07:00:00|48.43|46.03|48.36|45.96|48.52|46.12|48.34|45.94|0
1761635100000|2025-10-28 07:05:00|48.38|45.98|48.24|45.84|48.38|45.98|48.22|45.82|0
1761635400000|2025-10-28 07:10:00|48.26|45.86|48.36|45.96|48.37|45.97|48.25|45.85|0
1761635700000|2025-10-28 07:15:00|48.38|45.98|48.36|45.96|48.38|45.98|48.28|45.88|0
1761636000000|2025-10-28 07:20:00|48.34|45.94|48.25|45.85|48.35|45.95|48.22|45.82|0
1761636300000|2025-10-28 07:25:00|48.24|45.84|48.21|45.81|48.25|45.85|48.18|45.78|0
1761636600000|2025-10-28 07:30:00|48.22|45.82|48.21|45.81|48.26|45.86|48.2|45.8|0
1761636900000|2025-10-28 07:35:00|48.22|45.82|48.29|45.89|48.32|45.92|48.21|45.81|0
1761637200000|2025-10-28 07:40:00|48.28|45.88|48.29|45.89|48.31|45.91|48.2|45.8|0
1761637500000|2025-10-28 07:45:00|48.3|45.9|48.34|45.94|48.38|45.98|48.28|45.88|0
1761637800000|2025-10-28 07:50:00|48.36|45.96|48.5|46.1|48.54|46.14|48.32|45.92|0
1761638100000|2025-10-28 07:55:00|48.51|46.11|48.44|46.04|48.53|46.13|48.41|46.01|0
1761638400000|2025-10-28 08:00:00|48.41|46.01|48.41|46.01|48.5|46.1|48.38|45.98|0
1761638700000|2025-10-28 08:05:00|48.39|45.99|48.46|46.06|48.49|46.09|48.38|45.98|0
1761639000000|2025-10-28 08:10:00|48.49|46.09|48.49|46.09|48.53|46.13|48.44|46.04|0
1761639300000|2025-10-28 08:15:00|48.48|46.08|48.42|46.02|48.54|46.14|48.42|46.02|0
1761639600000|2025-10-28 08:20:00|48.44|46.04|48.49|46.09|48.53|46.13|48.38|45.98|0
1761639900000|2025-10-28 08:25:00|48.47|46.07|48.36|45.96|48.52|46.12|48.35|45.95|0
1761640200000|2025-10-28 08:30:00|48.34|45.94|48.34|45.94|48.39|45.99|48.32|45.92|0
1761640500000|2025-10-28 08:35:00|48.33|45.93|48.41|46.01|48.45|46.05|48.33|45.93|0
1761640800000|2025-10-28 08:40:00|48.4|46|48.38|45.98|48.46|46.06|48.38|45.98|0
1761641100000|2025-10-28 08:45:00|48.36|45.96|48.34|45.94|48.41|46.01|48.31|45.91|0
1761641400000|2025-10-28 08:50:00|48.35|45.95|48.22|45.82|48.35|45.95|48.17|45.77|0
1761641700000|2025-10-28 08:55:00|48.23|45.83|48.22|45.82|48.23|45.83|48.19|45.79|0
1761642000000|2025-10-28 09:00:00|48.21|45.81|48.16|45.76|48.22|45.82|48.13|45.73|0
1761642300000|2025-10-28 09:05:00|48.15|45.75|48.23|45.83|48.24|45.84|48.14|45.74|0
1761642600000|2025-10-28 09:10:00|48.22|45.82|48.24|45.84|48.25|45.85|48.19|45.79|0
1761642900000|2025-10-28 09:15:00|48.22|45.82|48.18|45.78|48.26|45.86|48.17|45.77|0
1761643200000|2025-10-28 09:20:00|48.2|45.8|48.21|45.81|48.25|45.85|48.18|45.78|0
1761643500000|2025-10-28 09:25:00|48.2|45.8|48.35|45.95|48.39|45.99|48.2|45.8|0
1761643800000|2025-10-28 09:30:00|48.37|45.97|48.36|45.96|48.4|46|48.31|45.91|0
1761644100000|2025-10-28 09:35:00|48.38|45.98|48.36|45.96|48.38|45.98|48.35|45.95|0
1761644400000|2025-10-28 09:40:00|48.35|45.95|48.34|45.94|48.36|45.96|48.32|45.92|0
1761644700000|2025-10-28 09:45:00|48.33|45.93|48.35|45.95|48.37|45.97|48.28|45.88|0
1761645000000|2025-10-28 09:50:00|48.36|45.96|48.24|45.84|48.37|45.97|48.2|45.8|0
1761645300000|2025-10-28 09:55:00|48.22|45.82|48.16|45.76|48.26|45.86|48.11|45.71|0
1761645600000|2025-10-28 10:00:00|48.14|45.74|48.14|45.74|48.2|45.8|48.1|45.7|0
1761645900000|2025-10-28 10:05:00|48.15|45.75|48.17|45.77|48.21|45.81|48.13|45.73|0
1761646200000|2025-10-28 10:10:00|48.19|45.79|48.16|45.76|48.19|45.79|48.12|45.72|0
1761646500000|2025-10-28 10:15:00|48.18|45.78|48.15|45.75|48.18|45.78|48.1|45.7|0
1761646800000|2025-10-28 10:20:00|48.16|45.76|48.1|45.7|48.2|45.8|48.1|45.7|0
1761647100000|2025-10-28 10:25:00|48.09|45.69|48.07|45.67|48.13|45.73|48.04|45.64|0
1761647400000|2025-10-28 10:30:00|48.04|45.64|48.1|45.7|48.15|45.75|48.04|45.64|0
1761647700000|2025-10-28 10:35:00|48.08|45.68|48.15|45.75|48.2|45.8|48.08|45.68|0
1761648000000|2025-10-28 10:40:00|48.14|45.74|48.15|45.75|48.19|45.79|48.14|45.74|0
1761648300000|2025-10-28 10:45:00|48.14|45.74|48.18|45.78|48.26|45.86|48.12|45.72|0
1761648600000|2025-10-28 10:50:00|48.21|45.81|48.21|45.81|48.24|45.84|48.15|45.75|0
1761648900000|2025-10-28 10:55:00|48.2|45.8|48.15|45.75|48.23|45.83|48.14|45.74|0
1761649200000|2025-10-28 11:00:00|48.1|45.7|48.17|45.77|48.2|45.8|48.1|45.7|0
1761649500000|2025-10-28 11:05:00|48.16|45.76|48.1|45.7|48.18|45.78|48.04|45.64|0
1761649800000|2025-10-28 11:10:00|48.12|45.72|48.1|45.7|48.14|45.74|48.08|45.68|0
1761650100000|2025-10-28 11:15:00|48.12|45.72|48.1|45.7|48.19|45.79|48.05|45.65|0
1761650400000|2025-10-28 11:20:00|48.12|45.72|47.99|45.59|48.13|45.73|47.94|45.54|0
1761650700000|2025-10-28 11:25:00|47.98|45.58|47.95|45.55|48.01|45.61|47.92|45.52|0
1761651000000|2025-10-28 11:30:00|47.96|45.56|47.95|45.55|47.99|45.59|47.9|45.5|0
1761651300000|2025-10-28 11:35:00|47.96|45.56|47.86|45.46|47.97|45.57|47.82|45.42|0
1761651600000|2025-10-28 11:40:00|47.85|45.45|47.85|45.45|47.91|45.51|47.83|45.43|0
1761651900000|2025-10-28 11:45:00|47.84|45.44|47.86|45.46|47.87|45.47|47.82|45.42|0
1761652200000|2025-10-28 11:50:00|47.85|45.45|47.86|45.46|47.88|45.48|47.8|45.4|0
1761652500000|2025-10-28 11:55:00|47.84|45.44|47.92|45.52|47.94|45.54|47.81|45.41|0
1761652800000|2025-10-28 12:00:00|47.91|45.51|47.92|45.52|49.69|47.29|47.88|45.48|0
1761653100000|2025-10-28 12:05:00|47.9|45.5|47.86|45.46|47.92|45.52|47.83|45.43|0
1761653400000|2025-10-28 12:10:00|47.84|45.44|47.81|45.41|47.84|45.44|47.77|45.37|0
1761653700000|2025-10-28 12:15:00|47.83|45.43|47.64|45.24|47.86|45.46|47.62|45.22|0
1761654000000|2025-10-28 12:20:00|47.62|45.22|47.58|45.18|47.63|45.23|47.58|45.18|0
1761654300000|2025-10-28 12:25:00|47.59|45.19|47.62|45.22|47.7|45.3|47.58|45.18|0
1761654600000|2025-10-28 12:30:00|47.65|45.25|47.65|45.25|47.7|45.3|47.59|45.19|0
1761654900000|2025-10-28 12:35:00|47.67|45.27|47.67|45.27|47.7|45.3|47.64|45.24|0
1761655200000|2025-10-28 12:40:00|47.68|45.28|47.64|45.24|47.68|45.28|47.61|45.21|0
1761655500000|2025-10-28 12:45:00|47.65|45.25|47.67|45.27|47.69|45.29|47.6|45.2|0
1761655800000|2025-10-28 12:50:00|47.68|45.28|47.68|45.28|47.72|45.32|47.66|45.26|0
1761656100000|2025-10-28 12:55:00|47.67|45.27|47.64|45.24|47.69|45.29|47.59|45.19|0
1761656400000|2025-10-28 13:00:00|47.63|45.23|47.27|44.87|47.66|45.26|47.23|44.83|0
1761656700000|2025-10-28 13:05:00|47.25|44.85|47.2|44.8|47.29|44.89|47.14|44.74|0
1761657000000|2025-10-28 13:10:00|47.23|44.83|47.06|44.66|47.23|44.83|47.06|44.66|0
1761657300000|2025-10-28 13:15:00|47.05|44.65|47.14|44.74|47.17|44.77|47.03|44.63|0
1761657600000|2025-10-28 13:20:00|47.15|44.75|47.56|44.36|47.56|44.79|47.05|44.36|0
1761657900000|2025-10-28 13:25:00|47.57|44.37|47.57|44.37|47.62|44.42|47.53|44.33|0
1761658200000|2025-10-28 13:30:00|47.56|44.36|47.2|44.8|47.56|44.88|46.95|44.36|0
1761658500000|2025-10-28 13:35:00|47.18|44.78|47.53|45.13|47.55|45.15|47.18|44.78|0
1761658800000|2025-10-28 13:40:00|47.54|45.14|47.84|45.44|47.93|45.53|47.42|45.02|0
1761659100000|2025-10-28 13:45:00|47.85|45.45|48.32|45.92|49.15|46.75|47.81|45.41|0
1761659400000|2025-10-28 13:50:00|48.34|45.94|48.54|46.14|48.8|46.4|48.32|45.92|0
1761659700000|2025-10-28 13:55:00|48.53|46.13|48.27|45.87|48.54|46.14|47.89|45.49|0
1761660000000|2025-10-28 14:00:00|48.25|45.85|48.16|45.76|48.38|45.98|48.16|45.76|0
1761660300000|2025-10-28 14:05:00|48.15|45.75|48.27|45.87|48.36|45.96|48.14|45.74|0
1761660600000|2025-10-28 14:10:00|48.25|45.85|48.19|45.79|48.31|45.91|48.15|45.75|0
1761660900000|2025-10-28 14:15:00|48.18|45.78|48.22|45.82|48.27|45.87|48.07|45.67|0
1761661200000|2025-10-28 14:20:00|48.2|45.8|48.14|45.74|48.27|45.87|47.97|45.57|0
1761661500000|2025-10-28 14:25:00|48.15|45.75|48.07|45.67|48.18|45.78|48|45.6|0
1761661800000|2025-10-28 14:30:00|48.09|45.69|48.07|45.67|48.16|45.76|47.97|45.57|0
1761662100000|2025-10-28 14:35:00|48.11|45.71|48.07|45.67|48.14|45.74|47.84|45.44|0
1761662400000|2025-10-28 14:40:00|48.05|45.65|48.36|45.96|48.45|46.05|48.03|45.63|0
1761662700000|2025-10-28 14:45:00|48.37|45.97|48.33|45.93|48.6|46.2|48.26|45.86|0
1761663000000|2025-10-28 14:50:00|48.35|45.95|48.2|45.8|48.41|46.01|48.16|45.76|0
1761663300000|2025-10-28 14:55:00|48.19|45.79|48.27|45.87|48.4|46|48.1|45.7|0
1761663600000|2025-10-28 15:00:00|48.3|45.9|48.38|45.98|48.38|45.98|48.11|45.71|0
1761663900000|2025-10-28 15:05:00|48.41|46.01|48.19|45.79|48.41|46.01|48.15|45.75|0
1761664200000|2025-10-28 15:10:00|48.21|45.81|48.31|45.91|48.37|45.97|48.2|45.8|0
1761664500000|2025-10-28 15:15:00|48.33|45.93|48.38|45.98|48.41|46.01|48.26|45.86|0
1761664800000|2025-10-28 15:20:00|48.4|46|48.59|46.19|48.62|46.22|48.35|45.95|0
1761665100000|2025-10-28 15:25:00|48.58|46.18|48.77|46.37|48.85|46.45|48.53|46.13|0
1761665400000|2025-10-28 15:30:00|48.78|46.38|48.79|46.39|48.87|46.47|48.73|46.33|0
1761665700000|2025-10-28 15:35:00|48.8|46.4|48.8|46.4|49.09|46.69|48.76|46.36|0
1761666000000|2025-10-28 15:40:00|48.79|46.39|48.98|46.58|49.03|46.63|48.79|46.39|0
1761666300000|2025-10-28 15:45:00|49|46.6|49.01|46.61|49.07|46.67|48.93|46.53|0
1761666600000|2025-10-28 15:50:00|48.98|46.58|48.93|46.53|49.02|46.62|48.85|46.45|0
1761666900000|2025-10-28 15:55:00|48.94|46.54|48.76|46.36|48.95|46.55|48.76|46.36|0
1761667200000|2025-10-28 16:00:00|48.74|46.34|48.66|46.26|48.75|46.35|48.59|46.19|0
1761667500000|2025-10-28 16:05:00|48.68|46.28|48.5|46.1|48.7|46.3|48.48|46.08|0
1761667800000|2025-10-28 16:10:00|48.51|46.11|48.65|46.25|48.76|46.36|48.5|46.1|0
1761668100000|2025-10-28 16:15:00|48.64|46.24|48.63|46.23|48.7|46.3|48.57|46.17|0
1761668400000|2025-10-28 16:20:00|48.65|46.25|48.7|46.3|48.75|46.35|48.65|46.25|0
1761668700000|2025-10-28 16:25:00|48.71|46.31|48.47|46.07|48.72|46.32|48.45|46.05|0
1761669000000|2025-10-28 16:30:00|48.48|46.08|48.28|45.88|48.54|46.14|47.81|45.41|0
1761669300000|2025-10-28 16:35:00|48.29|45.89|48.4|46|48.41|46.01|48.19|45.79|0
1761669600000|2025-10-28 16:40:00|48.41|46.01|48.12|45.72|48.5|46.1|48.12|45.72|0
1761669900000|2025-10-28 16:45:00|48.14|45.74|48|45.6|48.16|45.76|47.85|45.45|0
1761670200000|2025-10-28 16:50:00|48.02|45.62|47.91|45.51|48.03|45.63|47.84|45.44|0
1761670500000|2025-10-28 16:55:00|47.93|45.53|47.97|45.57|48|45.6|47.89|45.49|0
1761670800000|2025-10-28 17:00:00|47.96|45.56|47.75|45.35|47.98|45.58|47.69|45.29|0
1761671100000|2025-10-28 17:05:00|47.73|45.33|47.69|45.29|47.83|45.43|47.68|45.28|0
1761671400000|2025-10-28 17:10:00|47.72|45.32|47.72|45.32|47.82|45.42|47.65|45.25|0
1761671700000|2025-10-28 17:15:00|47.71|45.31|47.82|45.42|47.83|45.43|47.63|45.23|0
1761672000000|2025-10-28 17:20:00|47.81|45.41|47.75|45.35|47.87|45.47|47.69|45.29|0
1761672300000|2025-10-28 17:25:00|47.76|45.36|47.86|45.46|47.91|45.51|47.68|45.28|0
1761672600000|2025-10-28 17:30:00|47.87|45.47|47.94|45.54|47.97|45.57|47.84|45.44|0
1761672900000|2025-10-28 17:35:00|47.92|45.52|47.87|45.47|47.94|45.54|47.82|45.42|0
1761673200000|2025-10-28 17:40:00|47.86|45.46|47.88|45.48|47.95|45.55|47.81|45.41|0
1761673500000|2025-10-28 17:45:00|47.86|45.46|47.87|45.47|47.97|45.57|47.85|45.45|0
1761673800000|2025-10-28 17:50:00|47.88|45.48|47.85|45.45|47.94|45.54|47.75|45.35|0
1761674100000|2025-10-28 17:55:00|47.86|45.46|47.81|45.41|47.92|45.52|47.77|45.37|0
1761674400000|2025-10-28 18:00:00|47.85|45.45|47.85|45.45|47.87|45.47|47.75|45.35|0
1761674700000|2025-10-28 18:05:00|47.84|45.44|47.92|45.52|47.95|45.55|47.84|45.44|0
1761675000000|2025-10-28 18:10:00|47.93|45.53|47.94|45.54|47.98|45.58|47.9|45.5|0
1761675300000|2025-10-28 18:15:00|47.96|45.56|47.89|45.49|47.97|45.57|47.8|45.4|0
1761675600000|2025-10-28 18:20:00|47.88|45.48|48.02|45.62|48.06|45.66|47.85|45.45|0
1761675900000|2025-10-28 18:25:00|48|45.6|48.21|45.81|48.22|45.82|48|45.6|0
1761676200000|2025-10-28 18:30:00|48.22|45.82|48.09|45.69|48.24|45.84|48|45.6|0
1761676500000|2025-10-28 18:35:00|48.07|45.67|48.2|45.8|48.21|45.81|48.07|45.67|0
1761676800000|2025-10-28 18:40:00|48.18|45.78|48.17|45.77|48.2|45.8|48.12|45.72|0
1761677100000|2025-10-28 18:45:00|48.18|45.78|48.18|45.78|48.24|45.84|48.1|45.7|0
1761677400000|2025-10-28 18:50:00|48.16|45.76|48.11|45.71|48.17|45.77|48.07|45.67|0
1761677700000|2025-10-28 18:55:00|48.13|45.73|48.03|45.63|48.25|45.85|48.01|45.61|0
1761678000000|2025-10-28 19:00:00|48.04|45.64|48.17|45.77|48.19|45.79|48.04|45.64|0
1761678300000|2025-10-28 19:05:00|48.15|45.75|48.21|45.81|48.24|45.84|48.1|45.7|0
1761678600000|2025-10-28 19:10:00|48.23|45.83|48.21|45.81|48.37|45.97|48.2|45.8|0
1761678900000|2025-10-28 19:15:00|48.22|45.82|48.39|45.99|48.44|46.04|48.22|45.82|0
1761679200000|2025-10-28 19:20:00|48.41|46.01|48.39|45.99|48.42|46.02|48.25|45.85|0
1761679500000|2025-10-28 19:25:00|48.4|46|48.29|45.89|48.49|46.09|48.1|45.7|0
1761679800000|2025-10-28 19:30:00|48.28|45.88|48.41|46.01|48.52|46.12|48.28|45.88|0
1761680100000|2025-10-28 19:35:00|48.57|46.17|49.05|46.65|49.09|46.69|48.55|46.15|0
1761680400000|2025-10-28 19:40:00|49.06|46.66|49.24|46.84|49.31|46.91|49.03|46.63|0
1761680700000|2025-10-28 19:45:00|49.26|46.86|49.19|46.79|49.3|46.9|49.11|46.71|0
1761681000000|2025-10-28 19:50:00|49.21|46.81|49.2|46.8|49.5|47.1|49.09|46.69|0
1761681300000|2025-10-28 19:55:00|49.27|46.87|49.35|46.95|49.5|47.1|49.07|46.67|0
1761681600000|2025-10-28 20:00:00|49.27|46.87|49.25|46.85|49.48|47.08|49.2|46.8|0
1761681900000|2025-10-28 20:05:00|49.28|46.88|49.37|46.97|49.42|47.02|49.19|46.79|0
1761682200000|2025-10-28 20:10:00|49.35|46.95|49.34|46.94|49.45|47.05|49.32|46.92|0
1761682500000|2025-10-28 20:15:00|49.36|46.96|49.31|46.91|49.38|46.98|49.25|46.85|0
1761682800000|2025-10-28 20:20:00|49.3|46.9|49.31|46.91|49.33|46.93|49.27|46.87|0
1761683100000|2025-10-28 20:25:00|49.29|46.89|49.32|46.92|49.32|46.92|49.28|46.88|0
1761683400000|2025-10-28 20:30:00|49.33|46.93|49.41|47.01|49.42|47.02|49.27|46.87|0
1761683700000|2025-10-28 20:35:00|49.4|47|49.37|46.97|49.42|47.02|49.3|46.9|0
1761684000000|2025-10-28 20:40:00|49.38|46.98|49.37|46.97|49.4|47|49.34|46.94|0
1761684300000|2025-10-28 20:45:00|49.38|46.98|49.38|46.98|49.4|47|49.34|46.94|0
1761684600000|2025-10-28 20:50:00|49.37|46.97|49.36|46.96|49.43|47.03|49.31|46.91|0
1761684900000|2025-10-28 20:55:00|49.76|46.56|49.74|46.54|49.79|46.59|49.73|46.53|0
1761685200000|2025-10-28 21:00:00|49.73|46.53|49.82|46.62|49.82|46.62|49.68|46.48|0
1761685500000|2025-10-28 21:05:00|49.83|46.63|49.81|46.61|49.83|46.63|49.77|46.57|0
1761685800000|2025-10-28 21:10:00|49.8|46.6|49.8|46.6|49.84|46.64|49.79|46.59|0
1761686100000|2025-10-28 21:15:00|49.79|46.59|49.8|46.6|49.8|46.6|49.78|46.58|0
1761686400000|2025-10-28 21:20:00|49.79|46.59|49.79|46.59|49.81|46.61|49.79|46.59|0
1761686700000|2025-10-28 21:25:00|49.8|46.6|49.79|46.59|49.8|46.6|49.78|46.58|0
1761687000000|2025-10-28 21:30:00|49.78|46.58|49.78|46.58|49.79|46.59|49.78|46.58|0
1761687300000|2025-10-28 21:35:00|49.79|46.59|49.72|46.52|49.79|46.59|49.7|46.5|0
1761687600000|2025-10-28 21:40:00|49.71|46.51|49.72|46.52|49.73|46.53|49.7|46.5|0
1761687900000|2025-10-28 21:45:00|49.75|46.55|49.7|46.5|49.75|46.55|49.66|46.46|0
1761688200000|2025-10-28 21:50:00|49.66|46.46|49.68|46.48|49.71|46.51|49.64|46.44|0
1761688500000|2025-10-28 21:55:00|49.66|46.46|49.66|46.46|49.67|46.47|49.65|46.45|0
1761688800000|2025-10-28 22:00:00|49.67|46.47|49.67|46.47|49.77|46.57|49.64|46.44|0
1761689100000|2025-10-28 22:05:00|49.68|46.48|49.66|46.46|49.7|46.5|49.64|46.44|0
1761689400000|2025-10-28 22:10:00|49.65|46.45|49.53|46.33|49.66|46.46|49.53|46.33|0
1761689700000|2025-10-28 22:15:00|49.51|46.31|49.56|46.36|49.62|46.42|49.51|46.31|0
1761690000000|2025-10-28 22:20:00|49.57|46.37|49.56|46.36|49.6|46.4|49.56|46.36|0
1761690300000|2025-10-28 22:25:00|49.55|46.35|49.55|46.35|49.56|46.36|49.52|46.32|0
1761690600000|2025-10-28 22:30:00|49.54|46.34|49.63|46.43|49.63|46.43|49.52|46.32|0
1761690900000|2025-10-28 22:35:00|49.62|46.42|49.74|46.54|49.75|46.55|49.61|46.41|0
1761691200000|2025-10-28 22:40:00|49.75|46.55|49.77|46.57|49.77|46.57|49.71|46.51|0
1761691500000|2025-10-28 22:45:00|49.79|46.59|49.79|46.59|49.8|46.6|49.74|46.54|0
1761691800000|2025-10-28 22:50:00|49.8|46.6|49.77|46.57|49.85|46.65|49.77|46.57|0
1761692100000|2025-10-28 22:55:00|49.78|46.58|49.81|46.61|49.83|46.63|49.77|46.57|0
1761692400000|2025-10-28 23:00:00|49.8|46.6|49.87|46.67|49.9|46.7|49.8|46.6|0
1761692700000|2025-10-28 23:05:00|49.89|46.69|49.86|46.66|49.89|46.69|49.81|46.61|0
1761693000000|2025-10-28 23:10:00|49.87|46.67|49.79|46.59|49.87|46.67|49.78|46.58|0
1761693300000|2025-10-28 23:15:00|49.78|46.58|49.7|46.5|49.78|46.58|49.7|46.5|0
1761693600000|2025-10-28 23:20:00|49.72|46.52|49.64|46.44|49.73|46.53|49.63|46.43|0
1761693900000|2025-10-28 23:25:00|49.63|46.43|49.76|46.56|49.78|46.58|49.63|46.43|0
1761694200000|2025-10-28 23:30:00|49.78|46.58|49.71|46.51|49.79|46.59|49.71|46.51|0
1761694500000|2025-10-28 23:35:00|49.72|46.52|49.74|46.54|49.74|46.54|49.67|46.47|0
1761694800000|2025-10-28 23:40:00|49.76|46.56|49.74|46.54|49.79|46.59|49.74|46.54|0
1761695100000|2025-10-28 23:45:00|49.76|46.56|49.66|46.46|49.77|46.57|49.61|46.41|0
1761695400000|2025-10-28 23:50:00|49.67|46.47|49.69|46.49|49.74|46.54|49.65|46.45|0
1761695700000|2025-10-28 23:55:00|49.68|46.48|49.68|46.48|49.69|46.49|49.63|46.43|0
1761696000000|2025-10-29 00:00:00|49.66|46.46|49.79|46.59|49.81|46.61|49.66|46.46|0
1761696300000|2025-10-29 00:05:00|49.81|46.61|49.79|46.59|49.82|46.62|49.72|46.52|0
1761696600000|2025-10-29 00:10:00|49.78|46.58|49.78|46.58|49.85|46.65|49.7|46.5|0
1761696900000|2025-10-29 00:15:00|49.79|46.59|49.36|46.96|49.81|47.02|49.33|46.56|0
1761697200000|2025-10-29 00:20:00|49.35|46.95|49.33|46.93|49.35|46.95|49.3|46.9|0
1761697500000|2025-10-29 00:25:00|49.35|46.95|49.23|46.83|49.35|46.95|49.14|46.74|0
1761697800000|2025-10-29 00:30:00|49.21|46.81|49.21|46.81|49.23|46.83|49.08|46.68|0
1761698100000|2025-10-29 00:35:00|49.22|46.82|49.2|46.8|49.28|46.88|49.17|46.77|0
1761698400000|2025-10-29 00:40:00|49.19|46.79|49.28|46.88|49.28|46.88|49.17|46.77|0
1761698700000|2025-10-29 00:45:00|49.27|46.87|49.24|46.84|49.31|46.91|49.19|46.79|0
1761699000000|2025-10-29 00:50:00|49.25|46.85|49.23|46.83|49.29|46.89|49.19|46.79|0
1761699300000|2025-10-29 00:55:00|49.22|46.82|49.32|46.92|49.32|46.92|49.19|46.79|0
1761699600000|2025-10-29 01:00:00|49.33|46.93|49.17|46.77|49.46|47.06|49.17|46.77|0
1761699900000|2025-10-29 01:05:00|49.16|46.76|49.19|46.79|49.21|46.81|49.12|46.72|0
1761700200000|2025-10-29 01:10:00|49.18|46.78|49.2|46.8|49.24|46.84|49.15|46.75|0
1761700500000|2025-10-29 01:15:00|49.21|46.81|49.18|46.78|49.21|46.81|49.14|46.74|0
1761700800000|2025-10-29 01:20:00|49.19|46.79|49.18|46.78|49.22|46.82|49.14|46.74|0
1761701100000|2025-10-29 01:25:00|49.19|46.79|49.2|46.8|49.22|46.82|49.13|46.73|0
1761701400000|2025-10-29 01:30:00|49.19|46.79|49.18|46.78|49.22|46.82|49.13|46.73|0
1761701700000|2025-10-29 01:35:00|49.17|46.77|49.08|46.68|49.18|46.78|49.05|46.65|0
1761702000000|2025-10-29 01:40:00|49.06|46.66|49.08|46.68|49.08|46.68|48.79|46.39|0
1761702300000|2025-10-29 01:45:00|49.1|46.7|49.25|46.85|49.29|46.89|49.04|46.64|0
1761702600000|2025-10-29 01:50:00|49.24|46.84|49.1|46.7|49.32|46.92|48.95|46.55|0
1761702900000|2025-10-29 01:55:00|49.08|46.68|48.96|46.56|49.14|46.74|48.84|46.44|0
1761703200000|2025-10-29 02:00:00|48.95|46.55|48.93|46.53|48.99|46.59|48.87|46.47|0
1761703500000|2025-10-29 02:05:00|48.92|46.52|48.92|46.52|48.94|46.54|48.88|46.48|0
1761703800000|2025-10-29 02:10:00|48.93|46.53|48.83|46.43|48.93|46.53|48.8|46.4|0
1761704100000|2025-10-29 02:15:00|48.84|46.44|48.88|46.48|48.88|46.48|48.8|46.4|0
1761704400000|2025-10-29 02:20:00|48.89|46.49|48.87|46.47|48.9|46.5|48.81|46.41|0
1761704700000|2025-10-29 02:25:00|48.85|46.45|48.77|46.37|48.87|46.47|48.7|46.3|0
1761705000000|2025-10-29 02:30:00|48.75|46.35|48.74|46.34|48.81|46.41|48.67|46.27|0
1761705300000|2025-10-29 02:35:00|48.73|46.33|48.74|46.34|48.78|46.38|48.71|46.31|0
1761705600000|2025-10-29 02:40:00|48.75|46.35|48.79|46.39|48.81|46.41|48.69|46.29|0
1761705900000|2025-10-29 02:45:00|48.81|46.41|48.64|46.24|48.81|46.41|48.63|46.23|0
1761706200000|2025-10-29 02:50:00|48.62|46.22|48.65|46.25|48.68|46.28|48.6|46.2|0
1761706500000|2025-10-29 02:55:00|48.64|46.24|48.66|46.26|48.7|46.3|48.63|46.23|0
1761706800000|2025-10-29 03:00:00|48.68|46.28|48.7|46.3|48.7|46.3|48.62|46.22|0
1761707100000|2025-10-29 03:05:00|48.72|46.32|48.71|46.31|48.72|46.32|48.67|46.27|0
1761707400000|2025-10-29 03:10:00|48.7|46.3|48.71|46.31|48.73|46.33|48.67|46.27|0
1761707700000|2025-10-29 03:15:00|48.72|46.32|48.67|46.27|48.72|46.32|48.63|46.23|0
1761708000000|2025-10-29 03:20:00|48.68|46.28|48.73|46.33|48.77|46.37|48.66|46.26|0
1761708300000|2025-10-29 03:25:00|48.74|46.34|48.74|46.34|48.8|46.4|48.69|46.29|0
1761708600000|2025-10-29 03:30:00|48.76|46.36|48.87|46.47|48.9|46.5|48.74|46.34|0
1761708900000|2025-10-29 03:35:00|48.85|46.45|48.8|46.4|48.88|46.48|48.75|46.35|0
1761709200000|2025-10-29 03:40:00|48.79|46.39|48.79|46.39|48.83|46.43|48.77|46.37|0
1761709500000|2025-10-29 03:45:00|48.8|46.4|48.79|46.39|48.84|46.44|48.79|46.39|0
1761709800000|2025-10-29 03:50:00|48.78|46.38|48.73|46.33|48.8|46.4|48.72|46.32|0
1761710100000|2025-10-29 03:55:00|48.72|46.32|48.77|46.37|48.78|46.38|48.71|46.31|0
1761710400000|2025-10-29 04:00:00|48.78|46.38|48.76|46.36|48.82|46.42|48.74|46.34|0
1761710700000|2025-10-29 04:05:00|48.77|46.37|48.79|46.39|48.82|46.42|48.75|46.35|0
1761711000000|2025-10-29 04:10:00|48.81|46.41|48.85|46.45|48.91|46.51|48.76|46.36|0
1761711300000|2025-10-29 04:15:00|48.84|46.44|48.82|46.42|48.92|46.52|48.81|46.41|0
1761711600000|2025-10-29 04:20:00|48.81|46.41|48.73|46.33|48.83|46.43|48.73|46.33|0
1761711900000|2025-10-29 04:25:00|48.72|46.32|48.76|46.36|48.78|46.38|48.71|46.31|0
1761712200000|2025-10-29 04:30:00|48.74|46.34|48.76|46.36|48.81|46.41|48.71|46.31|0
1761712500000|2025-10-29 04:35:00|48.74|46.34|48.78|46.38|48.79|46.39|48.74|46.34|0
1761712800000|2025-10-29 04:40:00|48.76|46.36|48.75|46.35|48.78|46.38|48.72|46.32|0
1761713100000|2025-10-29 04:45:00|48.74|46.34|48.76|46.36|48.79|46.39|48.72|46.32|0
1761713400000|2025-10-29 04:50:00|48.78|46.38|48.74|46.34|48.78|46.38|48.71|46.31|0
1761713700000|2025-10-29 04:55:00|48.75|46.35|48.77|46.37|48.77|46.37|48.7|46.3|0
1761714000000|2025-10-29 05:00:00|48.76|46.36|48.76|46.36|48.76|46.36|48.67|46.27|0
1761714300000|2025-10-29 05:05:00|48.75|46.35|48.74|46.34|48.77|46.37|48.72|46.32|0
1761714600000|2025-10-29 05:10:00|48.73|46.33|48.74|46.34|48.8|46.4|48.72|46.32|0
1761714900000|2025-10-29 05:15:00|48.73|46.33|48.71|46.31|48.76|46.36|48.68|46.28|0
1761715200000|2025-10-29 05:20:00|48.7|46.3|48.7|46.3|48.73|46.33|48.69|46.29|0
1761715500000|2025-10-29 05:25:00|48.71|46.31|48.66|46.26|48.71|46.31|48.64|46.24|0
1761715800000|2025-10-29 05:30:00|48.65|46.25|48.66|46.26|48.73|46.33|48.59|46.19|0
1761716100000|2025-10-29 05:35:00|48.67|46.27|48.61|46.21|48.71|46.31|48.59|46.19|0
1761716400000|2025-10-29 05:40:00|48.62|46.22|48.68|46.28|48.68|46.28|48.59|46.19|0
1761716700000|2025-10-29 05:45:00|48.67|46.27|48.66|46.26|48.71|46.31|48.64|46.24|0
1761717000000|2025-10-29 05:50:00|48.68|46.28|48.7|46.3|48.75|46.35|48.66|46.26|0
1761717300000|2025-10-29 05:55:00|48.69|46.29|48.69|46.29|48.69|46.29|48.64|46.24|0
1761717600000|2025-10-29 06:00:00|48.67|46.27|48.67|46.27|48.72|46.32|48.63|46.23|0
1761717900000|2025-10-29 06:05:00|48.66|46.26|48.61|46.21|48.7|46.3|48.59|46.19|0
1761718200000|2025-10-29 06:10:00|48.59|46.19|48.54|46.14|48.61|46.21|48.49|46.09|0
1761718500000|2025-10-29 06:15:00|48.56|46.16|48.52|46.12|48.57|46.17|48.5|46.1|0
1761718800000|2025-10-29 06:20:00|48.53|46.13|48.48|46.08|48.59|46.19|48.45|46.05|0
1761719100000|2025-10-29 06:25:00|48.46|46.06|48.51|46.11|48.54|46.14|48.19|45.79|0
1761719400000|2025-10-29 06:30:00|48.52|46.12|48.5|46.1|48.57|46.17|48.48|46.08|0
1761719700000|2025-10-29 06:35:00|48.49|46.09|48.52|46.12|48.56|46.16|48.47|46.07|0
1761720000000|2025-10-29 06:40:00|48.53|46.13|48.55|46.15|48.56|46.16|48.5|46.1|0
1761720300000|2025-10-29 06:45:00|48.53|46.13|48.51|46.11|48.55|46.15|48.48|46.08|0
1761720600000|2025-10-29 06:50:00|48.5|46.1|48.53|46.13|48.53|46.13|48.45|46.05|0
1761720900000|2025-10-29 06:55:00|48.52|46.12|48.52|46.12|48.54|46.14|48.5|46.1|0
1761721200000|2025-10-29 07:00:00|48.49|46.09|48.55|46.15|48.59|46.19|48.46|46.06|0
1761721500000|2025-10-29 07:05:00|48.54|46.14|48.5|46.1|48.61|46.21|48.5|46.1|0
1761721800000|2025-10-29 07:10:00|48.48|46.08|48.49|46.09|48.51|46.11|48.43|46.03|0
1761722100000|2025-10-29 07:15:00|48.47|46.07|48.36|45.96|48.47|46.07|48.35|45.95|0
1761722400000|2025-10-29 07:20:00|48.37|45.97|48.5|46.1|48.6|46.2|48.36|45.96|0
1761722700000|2025-10-29 07:25:00|48.51|46.11|48.42|46.02|48.51|46.11|48.35|45.95|0
1761723000000|2025-10-29 07:30:00|48.43|46.03|48.33|45.93|48.43|46.03|48.3|45.9|0
1761723300000|2025-10-29 07:35:00|48.34|45.94|48.2|45.8|48.37|45.97|48.18|45.78|0
1761723600000|2025-10-29 07:40:00|48.17|45.77|48.22|45.82|48.28|45.88|48.17|45.77|0
1761723900000|2025-10-29 07:45:00|48.24|45.84|48.24|45.84|48.32|45.92|48.22|45.82|0
1761724200000|2025-10-29 07:50:00|48.25|45.85|48.3|45.9|48.39|45.99|48.22|45.82|0
1761724500000|2025-10-29 07:55:00|48.29|45.89|48.26|45.86|48.35|45.95|48.22|45.82|0
1761724800000|2025-10-29 08:00:00|48.28|45.88|48.13|45.73|48.32|45.92|48.12|45.72|0
1761725100000|2025-10-29 08:05:00|48.16|45.76|48.15|45.75|48.2|45.8|48.11|45.71|0
1761725400000|2025-10-29 08:10:00|48.13|45.73|48.17|45.77|48.2|45.8|48.11|45.71|0
1761725700000|2025-10-29 08:15:00|48.18|45.78|48.06|45.66|48.2|45.8|48.02|45.62|0
1761726000000|2025-10-29 08:20:00|48.05|45.65|48.11|45.71|48.2|45.8|48.05|45.65|0
1761726300000|2025-10-29 08:25:00|48.13|45.73|48.28|45.88|48.35|45.95|48.11|45.71|0
1761726600000|2025-10-29 08:30:00|48.3|45.9|48.35|45.95|48.36|45.96|48.23|45.83|0
1761726900000|2025-10-29 08:35:00|48.33|45.93|48.61|46.21|48.64|46.24|48.26|45.86|0
1761727200000|2025-10-29 08:40:00|48.6|46.2|48.51|46.11|48.64|46.24|48.43|46.03|0
1761727500000|2025-10-29 08:45:00|48.52|46.12|48.54|46.14|48.54|46.14|48.46|46.06|0
1761727800000|2025-10-29 08:50:00|48.55|46.15|48.56|46.16|48.59|46.19|48.47|46.07|0
1761728100000|2025-10-29 08:55:00|48.54|46.14|48.56|46.16|48.64|46.24|48.52|46.12|0
1761728400000|2025-10-29 09:00:00|48.57|46.17|48.54|46.14|48.6|46.2|48.54|46.14|0
1761728700000|2025-10-29 09:05:00|48.55|46.15|48.65|46.25|48.65|46.25|48.53|46.13|0
1761729000000|2025-10-29 09:10:00|48.68|46.28|48.75|46.35|48.8|46.4|48.6|46.2|0
1761729300000|2025-10-29 09:15:00|48.77|46.37|48.7|46.3|48.8|46.4|48.57|46.17|0
1761729600000|2025-10-29 09:20:00|48.69|46.29|48.69|46.29|48.72|46.32|48.6|46.2|0
1761729900000|2025-10-29 09:25:00|48.68|46.28|48.71|46.31|48.76|46.36|48.62|46.22|0
1761730200000|2025-10-29 09:30:00|48.73|46.33|48.7|46.3|48.76|46.36|48.67|46.27|0
1761730500000|2025-10-29 09:35:00|48.71|46.31|48.64|46.24|48.74|46.34|48.62|46.22|0
1761730800000|2025-10-29 09:40:00|48.62|46.22|48.53|46.13|48.69|46.29|48.51|46.11|0
1761731100000|2025-10-29 09:45:00|48.54|46.14|48.57|46.17|48.61|46.21|48.46|46.06|0
1761731400000|2025-10-29 09:50:00|48.58|46.18|48.49|46.09|48.58|46.18|48.47|46.07|0
1761731700000|2025-10-29 09:55:00|48.5|46.1|48.5|46.1|48.52|46.12|48.4|46|0
1761732000000|2025-10-29 10:00:00|48.52|46.12|48.48|46.08|48.55|46.15|48.47|46.07|0
1761732300000|2025-10-29 10:05:00|48.5|46.1|48.37|45.97|48.52|46.12|48.3|45.9|0
1761732600000|2025-10-29 10:10:00|48.35|45.95|48.39|45.99|48.45|46.05|48.35|45.95|0
1761732900000|2025-10-29 10:15:00|48.4|46|48.35|45.95|48.4|46|48.32|45.92|0
1761733200000|2025-10-29 10:20:00|48.33|45.93|48.27|45.87|48.35|45.95|48.23|45.83|0
1761733500000|2025-10-29 10:25:00|48.26|45.86|48.28|45.88|48.3|45.9|48.24|45.84|0
1761733800000|2025-10-29 10:30:00|48.23|45.83|48.28|45.88|48.38|45.98|48.23|45.83|0
1761734100000|2025-10-29 10:35:00|48.3|45.9|48.31|45.91|48.35|45.95|48.26|45.86|0
1761734400000|2025-10-29 10:40:00|48.33|45.93|48.33|45.93|48.34|45.94|48.27|45.87|0
1761734700000|2025-10-29 10:45:00|48.32|45.92|48.31|45.91|48.34|45.94|48.27|45.87|0
1761735000000|2025-10-29 10:50:00|48.29|45.89|48.18|45.78|48.31|45.91|48.17|45.77|0
1761735300000|2025-10-29 10:55:00|48.16|45.76|48.33|45.93|48.33|45.93|48.16|45.76|0
1761735600000|2025-10-29 11:00:00|48.31|45.91|48.4|46|48.45|46.05|48.27|45.87|0
1761735900000|2025-10-29 11:05:00|48.39|45.99|48.12|45.72|48.39|45.99|48.1|45.7|0
1761736200000|2025-10-29 11:10:00|48.13|45.73|48.17|45.77|48.17|45.77|48.12|45.72|0
1761736500000|2025-10-29 11:15:00|48.19|45.79|48.16|45.76|48.2|45.8|48.09|45.69|0
1761736800000|2025-10-29 11:20:00|48.14|45.74|48.07|45.67|48.16|45.76|48.03|45.63|0
1761737100000|2025-10-29 11:25:00|48.06|45.66|47.99|45.59|48.07|45.67|47.97|45.57|0
1761737400000|2025-10-29 11:30:00|48.04|45.64|47.86|45.46|48.05|45.65|47.86|45.46|0
1761737700000|2025-10-29 11:35:00|47.84|45.44|47.85|45.45|47.89|45.49|47.82|45.42|0
1761738000000|2025-10-29 11:40:00|47.84|45.44|47.87|45.47|47.93|45.53|47.84|45.44|0
1761738300000|2025-10-29 11:45:00|47.85|45.45|47.95|45.55|47.95|45.55|47.85|45.45|0
1761738600000|2025-10-29 11:50:00|47.94|45.54|48.06|45.66|48.1|45.7|47.91|45.51|0
1761738900000|2025-10-29 11:55:00|48.05|45.65|48.11|45.71|48.15|45.75|47.98|45.58|0
1761739200000|2025-10-29 12:00:00|48.14|45.74|48.11|45.71|48.14|45.74|48.05|45.65|0
1761739500000|2025-10-29 12:05:00|48.1|45.7|48.04|45.64|48.14|45.74|48.04|45.64|0
1761739800000|2025-10-29 12:10:00|48.05|45.65|48.07|45.67|48.16|45.76|48.02|45.62|0
1761740100000|2025-10-29 12:15:00|48.08|45.68|48.49|45.29|48.49|45.69|48.01|45.29|0
1761740400000|2025-10-29 12:20:00|48.51|45.31|48.16|45.76|48.55|45.81|48.09|45.31|0
1761740700000|2025-10-29 12:25:00|48.17|45.77|48.18|45.78|48.23|45.83|48.11|45.71|0
1761741000000|2025-10-29 12:30:00|48.16|45.76|48.17|45.77|48.25|45.85|48.14|45.74|0
1761741300000|2025-10-29 12:35:00|48.18|45.78|48.37|45.97|48.42|46.02|48.17|45.77|0
1761741600000|2025-10-29 12:40:00|48.34|45.94|48.41|46.01|48.47|46.07|48.33|45.93|0
1761741900000|2025-10-29 12:45:00|48.43|46.03|48.28|45.88|48.43|46.03|48.26|45.86|0
1761742200000|2025-10-29 12:50:00|48.29|45.89|48.27|45.87|48.33|45.93|48.16|45.76|0
1761742500000|2025-10-29 12:55:00|48.28|45.88|48.3|45.9|48.33|45.93|48.25|45.85|0
1761742800000|2025-10-29 13:00:00|48.32|45.92|48.19|45.79|48.33|45.93|48.19|45.79|0
1761743100000|2025-10-29 13:05:00|48.18|45.78|48.18|45.78|48.21|45.81|48.09|45.69|0
1761743400000|2025-10-29 13:10:00|48.17|45.77|48.15|45.75|48.2|45.8|48.14|45.74|0
1761743700000|2025-10-29 13:15:00|48.17|45.77|48.13|45.73|48.2|45.8|48.07|45.67|0
1761744000000|2025-10-29 13:20:00|48.12|45.72|48.54|45.34|48.56|45.81|48.08|45.34|0
1761744300000|2025-10-29 13:25:00|48.51|45.31|48.61|45.41|48.61|45.41|48.45|45.25|0
1761744600000|2025-10-29 13:30:00|48.49|46.09|48.35|45.95|48.69|46.29|48.26|45.86|0
1761744900000|2025-10-29 13:35:00|48.34|45.94|48.54|46.14|48.62|46.22|48.33|45.93|0
1761745200000|2025-10-29 13:40:00|48.56|46.16|48.43|46.03|48.65|46.25|48.36|45.96|0
1761745500000|2025-10-29 13:45:00|48.4|46|48.72|46.32|48.83|46.43|48.36|45.96|0
1761745800000|2025-10-29 13:50:00|48.74|46.34|48.71|46.31|48.83|46.43|48.59|46.19|0
1761746100000|2025-10-29 13:55:00|48.73|46.33|48.69|46.29|48.79|46.39|48.51|46.11|0
1761746400000|2025-10-29 14:00:00|48.65|46.25|48.85|46.45|48.87|46.47|48.56|46.16|0
1761746700000|2025-10-29 14:05:00|48.87|46.47|49.05|46.65|49.13|46.73|48.81|46.41|0
1761747000000|2025-10-29 14:10:00|49.04|46.64|49.11|46.71|49.32|46.92|48.93|46.53|0
1761747300000|2025-10-29 14:15:00|49.05|46.65|48.97|46.57|49.18|46.78|48.95|46.55|0
1761747600000|2025-10-29 14:20:00|48.95|46.55|48.78|46.38|49.07|46.67|48.7|46.3|0
1761747900000|2025-10-29 14:25:00|48.79|46.39|48.77|46.37|48.95|46.55|48.74|46.34|0
1761748200000|2025-10-29 14:30:00|48.75|46.35|48.76|46.36|48.87|46.47|48.67|46.27|0
1761748500000|2025-10-29 14:35:00|48.73|46.33|48.45|46.05|48.81|46.41|48.4|46|0
1761748800000|2025-10-29 14:40:00|48.46|46.06|48.36|45.96|48.51|46.11|48.3|45.9|0
1761749100000|2025-10-29 14:45:00|48.35|45.95|48.52|46.12|48.54|46.14|48.28|45.88|0
1761749400000|2025-10-29 14:50:00|48.46|46.06|48.33|45.93|48.62|46.22|48.21|45.81|0
1761749700000|2025-10-29 14:55:00|48.32|45.92|48.36|45.96|48.38|45.98|48.26|45.86|0
1761750000000|2025-10-29 15:00:00|48.34|45.94|48.32|45.92|48.43|46.03|48.27|45.87|0
1761750300000|2025-10-29 15:05:00|48.33|45.93|48.19|45.79|48.33|45.93|48.12|45.72|0
1761750600000|2025-10-29 15:10:00|48.17|45.77|47.97|45.57|48.26|45.86|47.93|45.53|0
1761750900000|2025-10-29 15:15:00|47.98|45.58|47.9|45.5|48.07|45.67|47.87|45.47|0
1761751200000|2025-10-29 15:20:00|47.85|45.45|47.61|45.21|47.9|45.5|47.58|45.18|0
1761751500000|2025-10-29 15:25:00|47.6|45.2|47.73|45.33|47.74|45.34|47.57|45.17|0
1761751800000|2025-10-29 15:30:00|47.77|45.37|47.7|45.3|47.78|45.38|47.61|45.21|0
1761752100000|2025-10-29 15:35:00|47.72|45.32|47.9|45.5|47.94|45.54|47.58|45.18|0
1761752400000|2025-10-29 15:40:00|47.91|45.51|47.88|45.48|47.94|45.54|47.81|45.41|0
1761752700000|2025-10-29 15:45:00|47.9|45.5|47.89|45.49|48.07|45.67|47.82|45.42|0
1761753000000|2025-10-29 15:50:00|47.88|45.48|47.8|45.4|48.02|45.62|47.8|45.4|0
1761753300000|2025-10-29 15:55:00|47.78|45.38|47.91|45.51|47.97|45.57|47.78|45.38|0
1761753600000|2025-10-29 16:00:00|47.94|45.54|48.36|45.96|48.36|45.96|47.91|45.51|0
1761753900000|2025-10-29 16:05:00|48.34|45.94|48.08|45.68|48.39|45.99|48.08|45.68|0
1761754200000|2025-10-29 16:10:00|48.07|45.67|47.99|45.59|48.17|45.77|47.92|45.52|0
1761754500000|2025-10-29 16:15:00|47.98|45.58|47.99|45.59|48.05|45.65|47.94|45.54|0
1761754800000|2025-10-29 16:20:00|48.01|45.61|47.74|45.34|48.01|45.61|47.7|45.3|0
1761755100000|2025-10-29 16:25:00|47.76|45.36|47.76|45.36|47.88|45.48|47.74|45.34|0
1761755400000|2025-10-29 16:30:00|47.79|45.39|47.87|45.47|47.88|45.48|47.75|45.35|0
1761755700000|2025-10-29 16:35:00|47.85|45.45|47.86|45.46|47.88|45.48|47.78|45.38|0
1761756000000|2025-10-29 16:40:00|47.88|45.48|47.85|45.45|47.89|45.49|47.76|45.36|0
1761756300000|2025-10-29 16:45:00|47.86|45.46|47.8|45.4|47.93|45.53|47.71|45.31|0
1761756600000|2025-10-29 16:50:00|47.77|45.37|47.81|45.41|47.88|45.48|47.73|45.33|0
1761756900000|2025-10-29 16:55:00|47.8|45.4|47.85|45.45|47.94|45.54|47.8|45.4|0
1761757200000|2025-10-29 17:00:00|47.84|45.44|47.91|45.51|47.94|45.54|47.82|45.42|0
1761757500000|2025-10-29 17:05:00|47.92|45.52|47.97|45.57|48.01|45.61|47.87|45.47|0
1761757800000|2025-10-29 17:10:00|47.96|45.56|48.07|45.67|48.14|45.74|47.96|45.56|0
1761758100000|2025-10-29 17:15:00|48.08|45.68|48.12|45.72|48.18|45.78|48.04|45.64|0
1761758400000|2025-10-29 17:20:00|48.14|45.74|48.32|45.92|48.34|45.94|48.11|45.71|0
1761758700000|2025-10-29 17:25:00|48.33|45.93|48.55|46.15|48.62|46.22|48.3|45.9|0
1761759000000|2025-10-29 17:30:00|48.6|46.2|48.59|46.19|48.65|46.25|48.53|46.13|0
1761759300000|2025-10-29 17:35:00|48.58|46.18|48.48|46.08|48.64|46.24|48.41|46.01|0
1761759600000|2025-10-29 17:40:00|48.5|46.1|48.46|46.06|48.53|46.13|48.44|46.04|0
1761759900000|2025-10-29 17:45:00|48.48|46.08|48.18|45.78|48.53|46.13|48.18|45.78|0
1761760200000|2025-10-29 17:50:00|48.2|45.8|48.1|45.7|48.26|45.86|48.08|45.68|0
1761760500000|2025-10-29 17:55:00|48.08|45.68|48.12|45.72|48.29|45.89|48.05|45.65|0
1761760800000|2025-10-29 18:00:00|48.08|45.68|48.13|45.73|49.04|46.64|47.62|45.22|0
1761761100000|2025-10-29 18:05:00|48.16|45.76|47.88|45.48|48.44|46.04|47.82|45.42|0
1761761400000|2025-10-29 18:10:00|47.9|45.5|48.13|45.73|48.23|45.83|47.75|45.35|0
1761761700000|2025-10-29 18:15:00|48.15|45.75|48.1|45.7|48.45|46.05|48.08|45.68|0
1761762000000|2025-10-29 18:20:00|48.09|45.69|48.3|45.9|48.37|45.97|47.97|45.57|0
1761762300000|2025-10-29 18:25:00|48.31|45.91|48.23|45.83|48.43|46.03|48.04|45.64|0
1761762600000|2025-10-29 18:30:00|48.21|45.81|47.8|45.4|48.23|45.83|47.63|45.23|0
1761762900000|2025-10-29 18:35:00|47.81|45.41|51.78|48.42|51.78|48.67|47.77|45.37|0
1761763200000|2025-10-29 18:40:00|51.75|48.39|51.16|47.8|52.03|48.67|50.47|47.11|0
1761763500000|2025-10-29 18:45:00|51.23|47.87|50.45|47.09|51.23|47.87|50.16|46.8|0
1761763800000|2025-10-29 18:50:00|50.3|46.94|49.37|46.01|50.36|47|48.22|44.86|0
1761764100000|2025-10-29 18:55:00|49.26|45.9|49.4|46.04|49.65|46.29|48.85|45.49|0
1761764400000|2025-10-29 19:00:00|49.34|45.98|50.33|46.97|50.45|47.09|49.02|45.66|0
1761764700000|2025-10-29 19:05:00|50.32|46.96|49.29|45.93|50.34|46.98|49.06|45.7|0
1761765000000|2025-10-29 19:10:00|49.34|45.98|49.75|46.39|49.79|46.43|49.12|45.76|0
1761765300000|2025-10-29 19:15:00|49.73|46.37|50.11|46.75|50.53|47.17|49.58|46.22|0
1761765600000|2025-10-29 19:20:00|50.14|46.78|50.11|46.75|50.39|47.03|49.64|46.28|0
1761765900000|2025-10-29 19:25:00|50.15|46.79|50.21|46.85|50.37|47.01|49.61|46.25|0
1761766200000|2025-10-29 19:30:00|50.23|46.87|50.81|47.45|51.01|47.65|50.15|46.79|0
1761766500000|2025-10-29 19:35:00|50.83|47.47|50.57|47.21|51.37|48.01|50.57|47.21|0
1761766800000|2025-10-29 19:40:00|50.6|47.24|50.75|47.39|51.16|47.8|50.44|47.08|0
1761767100000|2025-10-29 19:45:00|50.74|47.38|50.29|46.93|50.76|47.4|50.19|46.83|0
1761767400000|2025-10-29 19:50:00|50.3|46.94|50.31|46.95|50.41|47.05|49.56|46.2|0
1761767700000|2025-10-29 19:55:00|50.35|46.99|49.85|46.49|50.53|47.17|49.85|46.49|0
1761768000000|2025-10-29 20:00:00|49.83|46.47|49.26|45.9|50.44|47.08|48.98|45.62|0
1761768300000|2025-10-29 20:05:00|49.38|46.02|50.57|47.21|51.09|47.73|49.34|45.98|0
1761768600000|2025-10-29 20:10:00|50.51|47.15|50.02|46.66|50.74|47.38|49.98|46.62|0
1761768900000|2025-10-29 20:15:00|50.03|46.67|49.91|46.55|50.32|46.96|49.65|46.29|0
1761769200000|2025-10-29 20:20:00|49.92|46.56|50.61|47.25|50.67|47.31|49.9|46.54|0
1761769500000|2025-10-29 20:25:00|50.62|47.26|50|46.64|50.62|47.26|49.98|46.62|0
1761769800000|2025-10-29 20:30:00|49.96|46.6|49.98|46.62|50.19|46.83|49.85|46.49|0
1761770100000|2025-10-29 20:35:00|49.93|46.57|50.03|46.67|50.05|46.69|49.73|46.37|0
1761770400000|2025-10-29 20:40:00|50.04|46.68|49.76|46.4|50.04|46.68|49.66|46.3|0
1761770700000|2025-10-29 20:45:00|49.75|46.39|49.63|46.27|49.8|46.44|49.55|46.19|0
1761771000000|2025-10-29 20:50:00|49.62|46.26|50.09|46.73|50.09|46.73|49.48|46.12|0
1761771300000|2025-10-29 20:55:00|50.66|46.18|50.79|46.31|50.82|46.34|50.38|45.9|0
1761771600000|2025-10-29 21:00:00|50.6|46.12|50.6|46.12|50.75|46.27|50.6|46.12|0
1761771900000|2025-10-29 21:05:00|50.62|46.14|50.84|46.36|50.84|46.36|50.62|46.14|0
1761772200000|2025-10-29 21:10:00|50.85|46.37|50.91|46.43|51.02|46.54|50.84|46.36|0
1761772500000|2025-10-29 21:15:00|50.94|46.46|50.94|46.46|51.09|46.61|50.94|46.46|0
1761772800000|2025-10-29 21:20:00|50.96|46.48|50.98|46.5|50.99|46.51|50.9|46.42|0
1761773100000|2025-10-29 21:25:00|50.99|46.51|50.96|46.48|51.03|46.55|50.91|46.43|0
1761773400000|2025-10-29 21:30:00|50.99|46.51|51.03|46.55|51.11|46.63|50.96|46.48|0
1761773700000|2025-10-29 21:35:00|51.04|46.56|51.06|46.58|51.13|46.65|51.04|46.56|0
1761774000000|2025-10-29 21:40:00|51.04|46.56|50.7|46.22|51.05|46.57|50.66|46.18|0
1761774300000|2025-10-29 21:45:00|50.69|46.21|50.83|46.35|50.84|46.36|50.69|46.21|0
1761774600000|2025-10-29 21:50:00|50.81|46.33|50.71|46.23|50.82|46.34|50.67|46.19|0
1761774900000|2025-10-29 21:55:00|50.68|46.2|51.45|46.97|51.45|46.97|50.68|46.2|0
1761775200000|2025-10-29 22:00:00|51.57|47.09|51.48|47|51.7|47.22|50.97|46.49|0
1761775500000|2025-10-29 22:05:00|51.46|46.98|50.85|46.37|51.49|47.01|50.82|46.34|0
1761775800000|2025-10-29 22:10:00|50.87|46.39|50.98|46.5|50.99|46.51|50.55|46.07|0
1761776100000|2025-10-29 22:15:00|50.96|46.48|51.06|46.58|51.16|46.68|50.92|46.44|0
1761776400000|2025-10-29 22:20:00|51.04|46.56|51.17|46.69|51.19|46.71|50.97|46.49|0
1761776700000|2025-10-29 22:25:00|51.18|46.7|51.37|46.89|51.37|46.89|51.09|46.61|0
1761777000000|2025-10-29 22:30:00|51.36|46.88|50.99|46.51|51.36|46.88|50.96|46.48|0
1761777300000|2025-10-29 22:35:00|50.96|46.48|51.01|46.53|51.05|46.57|50.93|46.45|0
1761777600000|2025-10-29 22:40:00|51.02|46.54|51.01|46.53|51.04|46.56|50.89|46.41|0
1761777900000|2025-10-29 22:45:00|51|46.52|50.97|46.49|51|46.52|50.92|46.44|0
1761778200000|2025-10-29 22:50:00|50.96|46.48|51.03|46.55|51.05|46.57|50.89|46.41|0
1761778500000|2025-10-29 22:55:00|51.05|46.57|51.06|46.58|51.12|46.64|50.99|46.51|0
1761778800000|2025-10-29 23:00:00|51.08|46.6|51|46.52|51.14|46.66|50.92|46.44|0
1761779100000|2025-10-29 23:05:00|50.99|46.51|51.1|46.62|51.12|46.64|50.96|46.48|0
1761779400000|2025-10-29 23:10:00|51.09|46.61|51.07|46.59|51.18|46.7|51.05|46.57|0
1761779700000|2025-10-29 23:15:00|51.08|46.6|51.05|46.57|51.08|46.6|50.99|46.51|0
1761780000000|2025-10-29 23:20:00|51.04|46.56|50.64|46.16|51.07|46.59|50.58|46.1|0
1761780300000|2025-10-29 23:25:00|50.63|46.15|50.66|46.18|50.71|46.23|50.59|46.11|0
1761780600000|2025-10-29 23:30:00|50.65|46.17|51.01|46.53|51.01|46.53|50.62|46.14|0
1761780900000|2025-10-29 23:35:00|51.06|46.58|51.27|46.79|51.29|46.81|51.06|46.58|0
1761781200000|2025-10-29 23:40:00|51.23|46.75|51.18|46.7|51.32|46.84|51.15|46.67|0
1761781500000|2025-10-29 23:45:00|51.16|46.68|50.77|46.29|51.19|46.71|50.77|46.29|0
1761781800000|2025-10-29 23:50:00|50.76|46.28|50.42|45.94|50.76|46.28|50.42|45.94|0
1761782100000|2025-10-29 23:55:00|50.41|45.93|50.48|46|50.51|46.03|50.35|45.87|0
1761782400000|2025-10-30 00:00:00|50.45|45.97|50.16|45.68|50.48|46|50.12|45.64|0
1761782700000|2025-10-30 00:05:00|50.18|45.7|50.28|45.8|50.37|45.89|50.16|45.68|0
1761783000000|2025-10-30 00:10:00|50.3|45.82|50.01|45.53|50.3|45.82|49.93|45.45|0
1761783300000|2025-10-30 00:15:00|50.02|45.54|49.34|45.98|50.06|46.16|49.31|45.51|0
1761783600000|2025-10-30 00:20:00|49.33|45.97|49.38|46.02|49.48|46.12|49.31|45.95|0
1761783900000|2025-10-30 00:25:00|49.34|45.98|49.19|45.83|49.34|45.98|49.13|45.77|0
1761784200000|2025-10-30 00:30:00|49.17|45.81|48.95|45.59|49.2|45.84|48.77|45.41|0
1761784500000|2025-10-30 00:35:00|48.96|45.6|49.19|45.83|49.22|45.86|48.9|45.54|0
1761784800000|2025-10-30 00:40:00|49.18|45.82|49.18|45.82|49.26|45.9|49.13|45.77|0
1761785100000|2025-10-30 00:45:00|49.15|45.79|49.21|45.85|49.46|46.1|49.12|45.76|0
1761785400000|2025-10-30 00:50:00|49.18|45.82|49.26|45.9|49.32|45.96|49.1|45.74|0
1761785700000|2025-10-30 00:55:00|49.25|45.89|49.24|45.88|49.33|45.97|49.19|45.83|0
1761786000000|2025-10-30 01:00:00|49.23|45.87|49.71|46.35|49.72|46.36|49.07|45.71|0
1761786300000|2025-10-30 01:05:00|49.68|46.32|49.05|45.69|49.73|46.37|48.99|45.63|0
1761786600000|2025-10-30 01:10:00|49.06|45.7|49.2|45.84|49.25|45.89|48.96|45.6|0
1761786900000|2025-10-30 01:15:00|49.22|45.86|49.1|45.74|49.26|45.9|49.08|45.72|0
1761787200000|2025-10-30 01:20:00|49.12|45.76|49.13|45.77|49.21|45.85|49.05|45.69|0
1761787500000|2025-10-30 01:25:00|49.12|45.76|49.13|45.77|49.18|45.82|49.08|45.72|0
1761787800000|2025-10-30 01:30:00|49.14|45.78|49.19|45.83|49.32|45.96|49.07|45.71|0
1761788100000|2025-10-30 01:35:00|49.18|45.82|48.99|45.63|49.18|45.82|48.96|45.6|0
1761788400000|2025-10-30 01:40:00|49.01|45.65|48.75|45.39|49.08|45.72|48.66|45.3|0
1761788700000|2025-10-30 01:45:00|48.74|45.38|48.99|45.63|48.99|45.63|48.72|45.36|0
1761789000000|2025-10-30 01:50:00|49.01|45.65|48.91|45.55|49.01|45.65|48.86|45.5|0
1761789300000|2025-10-30 01:55:00|48.89|45.53|48.81|45.45|48.99|45.63|48.79|45.43|0
1761789600000|2025-10-30 02:00:00|48.79|45.43|48.8|45.44|48.92|45.56|48.79|45.43|0
1761789900000|2025-10-30 02:05:00|48.81|45.45|48.46|45.1|48.89|45.53|48.42|45.06|0
1761790200000|2025-10-30 02:10:00|48.39|45.03|48.29|44.93|48.49|45.13|48.27|44.91|0
1761790500000|2025-10-30 02:15:00|48.3|44.94|48.2|44.84|48.33|44.97|48|44.64|0
1761790800000|2025-10-30 02:20:00|48.21|44.85|48.21|44.85|48.27|44.91|48.02|44.66|0
1761791100000|2025-10-30 02:25:00|48.22|44.86|48.15|44.79|48.27|44.91|48.15|44.79|0
1761791400000|2025-10-30 02:30:00|48.17|44.81|48.3|44.94|48.32|44.96|48.15|44.79|0
1761791700000|2025-10-30 02:35:00|48.28|44.92|48.28|44.92|48.35|44.99|48.25|44.89|0
1761792000000|2025-10-30 02:40:00|48.26|44.9|48.12|44.76|48.3|44.94|48.07|44.71|0
1761792300000|2025-10-30 02:45:00|48.09|44.73|48.34|44.98|48.37|45.01|48.06|44.7|0
1761792600000|2025-10-30 02:50:00|48.35|44.99|48.33|44.97|48.38|45.02|48.28|44.92|0
1761792900000|2025-10-30 02:55:00|48.34|44.98|48.34|44.98|48.38|45.02|48.29|44.93|0
1761793200000|2025-10-30 03:00:00|48.32|44.96|48.2|44.84|48.37|45.01|48.18|44.82|0
1761793500000|2025-10-30 03:05:00|48.21|44.85|48.06|44.7|48.23|44.87|48.03|44.67|0
1761793800000|2025-10-30 03:10:00|48.07|44.71|47.92|44.56|48.15|44.79|47.9|44.54|0
1761794100000|2025-10-30 03:15:00|47.9|44.54|47.83|44.47|47.98|44.62|47.79|44.43|0
1761794400000|2025-10-30 03:20:00|47.84|44.48|47.91|44.55|47.95|44.59|47.79|44.43|0
1761794700000|2025-10-30 03:25:00|47.9|44.54|47.91|44.55|47.96|44.6|47.82|44.46|0
1761795000000|2025-10-30 03:30:00|47.9|44.54|47.93|44.57|47.97|44.61|47.89|44.53|0
1761795300000|2025-10-30 03:35:00|47.95|44.59|47.93|44.57|47.95|44.59|47.83|44.47|0
1761795600000|2025-10-30 03:40:00|47.95|44.59|47.99|44.63|48.03|44.67|47.87|44.51|0
1761795900000|2025-10-30 03:45:00|48|44.64|47.89|44.53|48.01|44.65|47.81|44.45|0
1761796200000|2025-10-30 03:50:00|47.9|44.54|47.99|44.63|48.05|44.69|47.85|44.49|0
1761796500000|2025-10-30 03:55:00|48|44.64|48.03|44.67|48.17|44.81|47.93|44.57|0
1761796800000|2025-10-30 04:00:00|48.04|44.68|48.25|44.89|48.31|44.95|47.95|44.59|0
1761797100000|2025-10-30 04:05:00|48.27|44.91|49.16|45.8|49.16|45.8|48.26|44.9|0
1761797400000|2025-10-30 04:10:00|49.18|45.82|50.42|47.06|50.72|47.36|49.18|45.82|0
1761797700000|2025-10-30 04:15:00|50.43|47.07|50.15|46.79|50.93|47.57|49.95|46.59|0
1761798000000|2025-10-30 04:20:00|50.16|46.8|51.26|47.9|51.26|47.9|49.82|46.46|0
1761798300000|2025-10-30 04:25:00|51.22|47.86|51.02|47.66|51.22|47.86|50.43|47.07|0
1761798600000|2025-10-30 04:30:00|51.03|47.67|50.68|47.32|51.32|47.96|50.61|47.25|0
1761798900000|2025-10-30 04:35:00|50.65|47.29|49.47|46.11|50.65|47.29|49.26|45.9|0
1761799200000|2025-10-30 04:40:00|49.5|46.14|50.32|46.96|50.32|46.96|49.41|46.05|0
1761799500000|2025-10-30 04:45:00|50.33|46.97|50.24|46.88|50.5|47.14|50|46.64|0
1761799800000|2025-10-30 04:50:00|50.22|46.86|49.87|46.51|50.35|46.99|49.77|46.41|0
1761800100000|2025-10-30 04:55:00|49.83|46.47|50.29|46.93|50.61|47.25|49.81|46.45|0
1761800400000|2025-10-30 05:00:00|50.28|46.92|50.33|46.97|50.43|47.07|50.11|46.75|0
1761800700000|2025-10-30 05:05:00|50.34|46.98|49.81|46.45|50.34|46.98|49.58|46.22|0
1761801000000|2025-10-30 05:10:00|49.83|46.47|49.74|46.38|50.09|46.73|49.73|46.37|0
1761801300000|2025-10-30 05:15:00|49.71|46.35|49.66|46.3|49.99|46.63|49.59|46.23|0
1761801600000|2025-10-30 05:20:00|49.64|46.28|49.44|46.08|49.75|46.39|49.37|46.01|0
1761801900000|2025-10-30 05:25:00|49.42|46.06|49.2|45.84|49.47|46.11|49.1|45.74|0
1761802200000|2025-10-30 05:30:00|49.23|45.87|49.04|45.68|49.23|45.87|48.97|45.61|0
1761802500000|2025-10-30 05:35:00|49.07|45.71|48.87|45.51|49.16|45.8|48.79|45.43|0
1761802800000|2025-10-30 05:40:00|48.88|45.52|49.03|45.67|49.15|45.79|48.65|45.29|0
1761803100000|2025-10-30 05:45:00|49.01|45.65|49.17|45.81|49.32|45.96|48.97|45.61|0
1761803400000|2025-10-30 05:50:00|49.2|45.84|49.07|45.71|49.25|45.89|49.07|45.71|0
1761803700000|2025-10-30 05:55:00|49.09|45.73|49.23|45.87|49.23|45.87|49.06|45.7|0
1761804000000|2025-10-30 06:00:00|49.2|45.84|49.48|46.12|49.55|46.19|49.2|45.84|0
1761804300000|2025-10-30 06:05:00|49.49|46.13|49.79|46.43|49.87|46.51|49.41|46.05|0
1761804600000|2025-10-30 06:10:00|49.81|46.45|49.74|46.38|49.82|46.46|49.54|46.18|0
1761804900000|2025-10-30 06:15:00|49.71|46.35|49.97|46.61|50.18|46.82|49.71|46.35|0
1761805200000|2025-10-30 06:20:00|49.99|46.63|50.05|46.69|50.05|46.69|49.75|46.39|0
1761805500000|2025-10-30 06:25:00|50.06|46.7|49.95|46.59|50.06|46.7|49.86|46.5|0
1761805800000|2025-10-30 06:30:00|49.98|46.62|49.8|46.44|50.02|46.66|49.64|46.28|0
1761806100000|2025-10-30 06:35:00|49.82|46.46|49.67|46.31|49.85|46.49|49.54|46.18|0
1761806400000|2025-10-30 06:40:00|49.69|46.33|49.59|46.23|49.73|46.37|49.56|46.2|0
1761806700000|2025-10-30 06:45:00|49.6|46.24|49.29|45.93|49.6|46.24|49.24|45.88|0
1761807000000|2025-10-30 06:50:00|49.28|45.92|49.15|45.79|49.35|45.99|49.06|45.7|0
1761807300000|2025-10-30 06:55:00|49.16|45.8|49.52|46.16|49.54|46.18|49.12|45.76|0
1761807600000|2025-10-30 07:00:00|49.48|46.12|49.79|46.43|49.91|46.55|49.36|46|0
1761807900000|2025-10-30 07:05:00|49.8|46.44|49.54|46.18|49.88|46.52|49.4|46.04|0
1761808200000|2025-10-30 07:10:00|49.5|46.14|48.8|45.44|49.56|46.2|48.73|45.37|0
1761808500000|2025-10-30 07:15:00|48.81|45.45|48.53|45.17|48.81|45.45|48.39|45.03|0
1761808800000|2025-10-30 07:20:00|48.55|45.19|48.87|45.51|48.92|45.56|48.51|45.15|0
1761809100000|2025-10-30 07:25:00|48.85|45.49|49.04|45.68|49.12|45.76|48.85|45.49|0
1761809400000|2025-10-30 07:30:00|49|45.64|49.05|45.69|49.07|45.71|48.79|45.43|0
1761809700000|2025-10-30 07:35:00|49.04|45.68|48.89|45.53|49.05|45.69|48.83|45.47|0
1761810000000|2025-10-30 07:40:00|48.92|45.56|48.76|45.4|48.99|45.63|48.7|45.34|0
1761810300000|2025-10-30 07:45:00|48.75|45.39|48.69|45.33|48.8|45.44|48.62|45.26|0
1761810600000|2025-10-30 07:50:00|48.75|45.39|48.45|45.09|48.78|45.42|48.39|45.03|0
1761810900000|2025-10-30 07:55:00|48.43|45.07|48.36|45|48.49|45.13|48.25|44.89|0
1761811200000|2025-10-30 08:00:00|48.32|44.96|48.41|45.05|48.43|45.07|48.12|44.76|0
1761811500000|2025-10-30 08:05:00|48.43|45.07|48.43|45.07|48.56|45.2|48.36|45|0
1761811800000|2025-10-30 08:10:00|48.45|45.09|48.69|45.33|48.69|45.33|48.26|44.9|0
1761812100000|2025-10-30 08:15:00|48.67|45.31|48.66|45.3|48.75|45.39|48.35|44.99|0
1761812400000|2025-10-30 08:20:00|48.63|45.27|48.35|44.99|48.68|45.32|48.27|44.91|0
1761812700000|2025-10-30 08:25:00|48.36|45|48.36|45|48.46|45.1|48.27|44.91|0
1761813000000|2025-10-30 08:30:00|48.37|45.01|48.41|45.05|48.54|45.18|48.34|44.98|0
1761813300000|2025-10-30 08:35:00|48.4|45.04|48.46|45.1|48.46|45.1|48.33|44.97|0
1761813600000|2025-10-30 08:40:00|48.45|45.09|48.25|44.89|48.53|45.17|48.17|44.81|0
1761813900000|2025-10-30 08:45:00|48.21|44.85|48.2|44.84|48.24|44.88|48.02|44.66|0
1761814200000|2025-10-30 08:50:00|48.19|44.83|48.27|44.91|48.3|44.94|48.18|44.82|0
1761814500000|2025-10-30 08:55:00|48.24|44.88|48.22|44.86|48.29|44.93|48.02|44.66|0
1761814800000|2025-10-30 09:00:00|48.21|44.85|48.34|44.98|48.35|44.99|47.99|44.63|0
1761815100000|2025-10-30 09:05:00|48.32|44.96|47.94|44.58|48.4|45.04|47.93|44.57|0
1761815400000|2025-10-30 09:10:00|47.96|44.6|48.18|44.82|48.33|44.97|47.96|44.6|0
1761815700000|2025-10-30 09:15:00|48.19|44.83|47.86|45.46|48.36|45.46|47.85|44.81|0
1761816000000|2025-10-30 09:20:00|47.87|45.47|48.24|45.84|48.35|45.95|47.85|45.45|0
1761816300000|2025-10-30 09:25:00|48.25|45.85|48.24|45.84|48.32|45.92|48.19|45.79|0
1761816600000|2025-10-30 09:30:00|48.26|45.86|48.2|45.8|48.26|45.86|48.01|45.61|0
1761816900000|2025-10-30 09:35:00|48.21|45.81|48.41|46.01|48.49|46.09|48.17|45.77|0
1761817200000|2025-10-30 09:40:00|48.42|46.02|48.53|46.13|48.66|46.26|48.37|45.97|0
1761817500000|2025-10-30 09:45:00|48.56|46.16|48.83|46.43|48.85|46.45|48.51|46.11|0
1761817800000|2025-10-30 09:50:00|48.79|46.39|48.86|46.46|48.93|46.53|48.72|46.32|0
1761818100000|2025-10-30 09:55:00|48.85|46.45|48.73|46.33|48.89|46.49|48.65|46.25|0
1761818400000|2025-10-30 10:00:00|48.71|46.31|48.61|46.21|48.88|46.48|48.61|46.21|0
1761818700000|2025-10-30 10:05:00|48.59|46.19|48.49|46.09|48.71|46.31|48.47|46.07|0
1761819000000|2025-10-30 10:10:00|48.5|46.1|48.58|46.18|48.59|46.19|48.4|46|0
1761819300000|2025-10-30 10:15:00|48.56|46.16|48.6|46.2|48.64|46.24|48.44|46.04|0
1761819600000|2025-10-30 10:20:00|48.59|46.19|48.44|46.04|48.7|46.3|48.42|46.02|0
1761819900000|2025-10-30 10:25:00|48.47|46.07|48.47|46.07|48.51|46.11|48.42|46.02|0
1761820200000|2025-10-30 10:30:00|48.44|46.04|48.29|45.89|48.48|46.08|48.17|45.77|0
1761820500000|2025-10-30 10:35:00|48.27|45.87|48.42|46.02|48.45|46.05|48.26|45.86|0
1761820800000|2025-10-30 10:40:00|48.39|45.99|48.45|46.05|48.52|46.12|48.35|45.95|0
1761821100000|2025-10-30 10:45:00|48.3|45.9|48.24|45.84|48.34|45.94|48.12|45.72|0
1761821400000|2025-10-30 10:50:00|48.23|45.83|48.13|45.73|48.3|45.9|48.03|45.63|0
1761821700000|2025-10-30 10:55:00|48.11|45.71|48.15|45.75|48.21|45.81|48.08|45.68|0
1761822000000|2025-10-30 11:00:00|48.13|45.73|48.1|45.7|48.23|45.83|48.03|45.63|0
1761822300000|2025-10-30 11:05:00|48.11|45.71|48.03|45.63|48.16|45.76|47.94|45.54|0
1761822600000|2025-10-30 11:10:00|48.02|45.62|47.95|45.55|48.05|45.65|47.86|45.46|0
1761822900000|2025-10-30 11:15:00|47.96|45.56|47.64|45.24|47.97|45.57|47.62|45.22|0
1761823200000|2025-10-30 11:20:00|47.63|45.23|47.46|45.06|47.73|45.33|47.44|45.04|0
1761823500000|2025-10-30 11:25:00|47.47|45.07|47.45|45.05|47.52|45.12|47.38|44.98|0
1761823800000|2025-10-30 11:30:00|47.46|45.06|47.52|45.12|47.61|45.21|47.43|45.03|0
1761824100000|2025-10-30 11:35:00|47.53|45.13|47.4|45|47.58|45.18|47.33|44.93|0
1761824400000|2025-10-30 11:40:00|47.38|44.98|47.24|44.84|47.41|45.01|47.19|44.79|0
1761824700000|2025-10-30 11:45:00|47.22|44.82|47.48|45.08|47.51|45.11|47.22|44.82|0
1761825000000|2025-10-30 11:50:00|47.51|45.11|47.59|45.19|47.66|45.26|47.44|45.04|0
1761825300000|2025-10-30 11:55:00|47.58|45.18|47.7|45.3|47.72|45.32|47.51|45.11|0
1761825600000|2025-10-30 12:00:00|47.69|45.29|47.74|45.34|47.86|45.46|47.67|45.27|0
1761825900000|2025-10-30 12:05:00|47.73|45.33|47.9|45.5|47.91|45.51|47.58|45.18|0
1761826200000|2025-10-30 12:10:00|47.88|45.48|48.5|46.1|48.54|46.14|47.84|45.44|0
1761826500000|2025-10-30 12:15:00|48.51|46.11|48.41|46.01|48.67|46.27|48.4|46|0
1761826800000|2025-10-30 12:20:00|48.45|46.05|48.64|46.24|48.64|46.24|48.21|45.81|0
1761827100000|2025-10-30 12:25:00|48.66|46.26|49.13|46.73|49.19|46.79|48.64|46.24|0
1761827400000|2025-10-30 12:30:00|49.12|46.72|48.85|46.45|49.49|47.09|47.36|44.96|0
1761827700000|2025-10-30 12:35:00|48.83|46.43|49.19|46.79|49.27|46.87|48.72|46.32|0
1761828000000|2025-10-30 12:40:00|49.22|46.82|49.56|47.16|49.61|47.21|49.1|46.7|0
1761828300000|2025-10-30 12:45:00|49.54|47.14|49.51|47.11|49.62|47.22|49.37|46.97|0
1761828600000|2025-10-30 12:50:00|49.52|47.12|49.66|47.26|49.78|47.38|49.5|47.1|0
1761828900000|2025-10-30 12:55:00|49.68|47.28|50|47.6|50.02|47.62|49.59|47.19|0
1761829200000|2025-10-30 13:00:00|49.97|47.57|50.31|47.91|50.38|47.98|49.9|47.5|0
1761829500000|2025-10-30 13:05:00|50.28|47.88|50.02|47.62|50.33|47.93|49.95|47.55|0
1761829800000|2025-10-30 13:10:00|50.01|47.61|49.88|47.48|50.17|47.77|49.69|47.29|0
1761830100000|2025-10-30 13:15:00|49.87|47.47|50.04|47.64|50.26|47.86|49.83|47.43|0
1761830400000|2025-10-30 13:20:00|50.06|47.66|50.43|47.23|50.44|47.74|49.93|47.23|0
1761830700000|2025-10-30 13:25:00|50.41|47.21|50.52|47.32|50.81|47.61|50.37|47.17|0
1761831000000|2025-10-30 13:30:00|50.24|47.84|50.33|47.93|50.59|48.19|50.1|47.7|0
1761831300000|2025-10-30 13:35:00|50.35|47.95|51.06|48.66|51.44|49.04|50.2|47.8|0
1761831600000|2025-10-30 13:40:00|51.12|48.72|50.59|48.19|51.27|48.87|50.44|48.04|0
1761831900000|2025-10-30 13:45:00|50.67|48.27|49.44|47.04|50.7|48.3|49.27|46.87|0
1761832200000|2025-10-30 13:50:00|49.43|47.03|48.94|46.54|49.43|47.03|48.65|46.25|0
1761832500000|2025-10-30 13:55:00|48.93|46.53|49.27|46.87|49.51|47.11|48.82|46.42|0
1761832800000|2025-10-30 14:00:00|49.24|46.84|49.87|47.47|50.03|47.63|48.91|46.51|0
1761833100000|2025-10-30 14:05:00|49.88|47.48|49.66|47.26|49.88|47.48|49.26|46.86|0
1761833400000|2025-10-30 14:10:00|49.68|47.28|49.54|47.14|50|47.6|49.32|46.92|0
1761833700000|2025-10-30 14:15:00|49.52|47.12|50.05|47.65|50.2|47.8|49.52|47.12|0
1761834000000|2025-10-30 14:20:00|50.08|47.68|50.36|47.96|50.48|48.08|49.58|47.18|0
1761834300000|2025-10-30 14:25:00|50.39|47.99|50.52|48.12|50.56|48.16|50.17|47.77|0
1761834600000|2025-10-30 14:30:00|50.51|48.11|49.96|47.56|50.54|48.14|49.9|47.5|0
1761834900000|2025-10-30 14:35:00|49.94|47.54|49.91|47.51|50.24|47.84|49.8|47.4|0
1761835200000|2025-10-30 14:40:00|49.89|47.49|49.45|47.05|49.89|47.49|49.31|46.91|0
1761835500000|2025-10-30 14:45:00|49.47|47.07|49.88|47.48|50.01|47.61|49.35|46.95|0
1761835800000|2025-10-30 14:50:00|49.91|47.51|50.31|47.91|50.45|48.05|49.76|47.36|0
1761836100000|2025-10-30 14:55:00|50.32|47.92|50.18|47.78|50.43|48.03|50.04|47.64|0
1761836400000|2025-10-30 15:00:00|50.14|47.74|49.87|47.47|50.14|47.74|49.75|47.35|0
1761836700000|2025-10-30 15:05:00|49.9|47.5|49.9|47.5|50.22|47.82|49.75|47.35|0
1761837000000|2025-10-30 15:10:00|49.88|47.48|49.67|47.27|49.88|47.48|49.58|47.18|0
1761837300000|2025-10-30 15:15:00|49.69|47.29|49.67|47.27|49.89|47.49|49.54|47.14|0
1761837600000|2025-10-30 15:20:00|49.69|47.29|49.5|47.1|49.77|47.37|49.45|47.05|0
1761837900000|2025-10-30 15:25:00|49.48|47.08|49.69|47.29|49.82|47.42|49.47|47.07|0
1761838200000|2025-10-30 15:30:00|49.68|47.28|50.07|47.67|50.15|47.75|49.64|47.24|0
1761838500000|2025-10-30 15:35:00|50.09|47.69|50.49|48.09|50.55|48.15|50.03|47.63|0
1761838800000|2025-10-30 15:40:00|50.45|48.05|50.7|48.3|50.88|48.48|50.45|48.05|0
1761839100000|2025-10-30 15:45:00|50.76|48.36|50.98|48.58|51.11|48.71|50.57|48.17|0
1761839400000|2025-10-30 15:50:00|50.87|48.47|50.7|48.3|50.95|48.55|50.67|48.27|0
1761839700000|2025-10-30 15:55:00|50.74|48.34|50.79|48.39|50.84|48.44|50.44|48.04|0
1761840000000|2025-10-30 16:00:00|50.81|48.41|50.38|47.98|50.94|48.54|50.32|47.92|0
1761840300000|2025-10-30 16:05:00|50.36|47.96|49.9|47.5|50.46|48.06|49.87|47.47|0
1761840600000|2025-10-30 16:10:00|49.85|47.45|49.55|47.15|49.99|47.59|49.52|47.12|0
1761840900000|2025-10-30 16:15:00|49.54|47.14|49.64|47.24|49.7|47.3|49.42|47.02|0
1761841200000|2025-10-30 16:20:00|49.54|47.14|49.65|47.25|49.89|47.49|49.54|47.14|0
1761841500000|2025-10-30 16:25:00|49.63|47.23|49.37|46.97|49.73|47.33|49.32|46.92|0
1761841800000|2025-10-30 16:30:00|49.35|46.95|49.94|47.54|49.94|47.54|49.35|46.95|0
1761842100000|2025-10-30 16:35:00|49.93|47.53|50.02|47.62|50.25|47.85|49.86|47.46|0
1761842400000|2025-10-30 16:40:00|50.03|47.63|49.8|47.4|50.14|47.74|49.78|47.38|0
1761842700000|2025-10-30 16:45:00|49.81|47.41|49.72|47.32|49.86|47.46|49.6|47.2|0
1761843000000|2025-10-30 16:50:00|49.71|47.31|49.57|47.17|49.77|47.37|49.53|47.13|0
1761843300000|2025-10-30 16:55:00|49.56|47.16|49.3|46.9|49.63|47.23|49.28|46.88|0
1761843600000|2025-10-30 17:00:00|49.33|46.93|49.37|46.97|49.46|47.06|49.26|46.86|0
1761843900000|2025-10-30 17:05:00|49.35|46.95|49.64|47.24|49.99|47.59|49.35|46.95|0
1761844200000|2025-10-30 17:10:00|49.67|47.27|49.68|47.28|49.92|47.52|49.6|47.2|0
1761844500000|2025-10-30 17:15:00|49.66|47.26|49.54|47.14|49.76|47.36|49.5|47.1|0
1761844800000|2025-10-30 17:20:00|49.56|47.16|49.41|47.01|49.73|47.33|49.34|46.94|0
1761845100000|2025-10-30 17:25:00|49.43|47.03|49.33|46.93|49.43|47.03|49.17|46.77|0
1761845400000|2025-10-30 17:30:00|49.35|46.95|49.47|47.07|49.63|47.23|49.35|46.95|0
1761845700000|2025-10-30 17:35:00|49.49|47.09|49.7|47.3|49.81|47.41|49.46|47.06|0
1761846000000|2025-10-30 17:40:00|49.71|47.31|49.6|47.2|49.89|47.49|49.59|47.19|0
1761846300000|2025-10-30 17:45:00|49.59|47.19|49.17|46.77|49.6|47.2|49.16|46.76|0
1761846600000|2025-10-30 17:50:00|49.15|46.75|49.12|46.72|49.37|46.97|49.05|46.65|0
1761846900000|2025-10-30 17:55:00|49.13|46.73|49.19|46.79|49.3|46.9|49.11|46.71|0
1761847200000|2025-10-30 18:00:00|49.2|46.8|49.39|46.99|49.43|47.03|49.13|46.73|0
1761847500000|2025-10-30 18:05:00|49.38|46.98|49.8|47.4|50.04|47.64|49.36|46.96|0
1761847800000|2025-10-30 18:10:00|49.83|47.43|50.15|47.75|50.32|47.92|49.71|47.31|0
1761848100000|2025-10-30 18:15:00|50.16|47.76|50.06|47.66|50.4|48|49.98|47.58|0
1761848400000|2025-10-30 18:20:00|50.05|47.65|50.22|47.82|50.29|47.89|49.94|47.54|0
1761848700000|2025-10-30 18:25:00|50.23|47.83|50.13|47.73|50.29|47.89|50.07|47.67|0
1761849000000|2025-10-30 18:30:00|50.11|47.71|50.2|47.8|50.2|47.8|49.78|47.38|0
1761849300000|2025-10-30 18:35:00|50.17|47.77|50.49|48.09|50.57|48.17|50.14|47.74|0
1761849600000|2025-10-30 18:40:00|50.46|48.06|50.41|48.01|50.65|48.25|50.33|47.93|0
1761849900000|2025-10-30 18:45:00|50.44|48.04|50.12|47.72|50.44|48.04|50.03|47.63|0
1761850200000|2025-10-30 18:50:00|50.17|47.77|49.79|47.39|50.38|47.98|49.74|47.34|0
1761850500000|2025-10-30 18:55:00|49.8|47.4|50.15|47.75|50.27|47.87|49.68|47.28|0
1761850800000|2025-10-30 19:00:00|50.18|47.78|50.46|48.06|50.57|48.17|50.14|47.74|0
1761851100000|2025-10-30 19:05:00|50.47|48.07|50.57|48.17|50.75|48.35|50.42|48.02|0
1761851400000|2025-10-30 19:10:00|50.59|48.19|50.83|48.43|50.83|48.43|50.58|48.18|0
1761851700000|2025-10-30 19:15:00|50.81|48.41|50.93|48.53|51.22|48.82|50.78|48.38|0
1761852000000|2025-10-30 19:20:00|50.94|48.54|51.56|49.16|52.03|49.63|50.94|48.54|0
1761852300000|2025-10-30 19:25:00|51.55|49.15|51.24|48.84|51.59|49.19|51.21|48.81|0
1761852600000|2025-10-30 19:30:00|51.23|48.83|51.14|48.74|51.23|48.83|50.84|48.44|0
1761852900000|2025-10-30 19:35:00|51.15|48.75|51.55|49.15|51.73|49.33|51.15|48.75|0
1761853200000|2025-10-30 19:40:00|51.57|49.17|51.76|49.36|51.87|49.47|51.57|49.17|0
1761853500000|2025-10-30 19:45:00|51.75|49.35|51.76|49.36|52.14|49.74|51.66|49.26|0
1761853800000|2025-10-30 19:50:00|51.71|49.31|51.91|49.51|51.96|49.56|51.22|48.82|0
1761854100000|2025-10-30 19:55:00|51.98|49.58|51.99|49.59|52.27|49.87|51.83|49.43|0
1761854400000|2025-10-30 20:00:00|52.2|49.8|50.62|48.22|52.24|49.84|50.02|47.62|0
1761854700000|2025-10-30 20:05:00|50.6|48.2|50.71|48.31|50.83|48.43|50.21|47.81|0
1761855000000|2025-10-30 20:10:00|50.67|48.27|50.6|48.2|50.82|48.42|50.42|48.02|0
1761855300000|2025-10-30 20:15:00|50.59|48.19|50.31|47.91|50.68|48.28|50.13|47.73|0
1761855600000|2025-10-30 20:20:00|50.33|47.93|50.42|48.02|50.48|48.08|50.31|47.91|0
1761855900000|2025-10-30 20:25:00|50.4|48|50.25|47.85|50.47|48.07|50.13|47.73|0
1761856200000|2025-10-30 20:30:00|50.21|47.81|50.24|47.84|51.46|49.06|50.15|47.75|0
1761856500000|2025-10-30 20:35:00|50.23|47.83|49.72|47.32|50.38|47.98|49.72|47.32|0
1761856800000|2025-10-30 20:40:00|49.7|47.3|49.43|47.03|49.88|47.48|49.29|46.89|0
1761857100000|2025-10-30 20:45:00|49.41|47.01|49.54|47.14|49.54|47.14|49.08|46.68|0
1761857400000|2025-10-30 20:50:00|49.56|47.16|49.4|47|49.56|47.16|49.28|46.88|0
1761857700000|2025-10-30 20:55:00|49.8|46.6|49.69|46.49|49.89|46.69|49.63|46.43|0
1761858000000|2025-10-30 21:00:00|49.68|46.48|49.63|46.43|49.69|46.49|49.6|46.4|0
1761858300000|2025-10-30 21:05:00|49.62|46.42|49.56|46.36|49.63|46.43|49.54|46.34|0
1761858600000|2025-10-30 21:10:00|49.57|46.37|49.61|46.41|49.63|46.43|49.57|46.37|0
1761858900000|2025-10-30 21:15:00|49.6|46.4|49.59|46.39|49.62|46.42|49.58|46.38|0
1761859200000|2025-10-30 21:20:00|49.6|46.4|49.63|46.43|49.63|46.43|49.59|46.39|0
1761859500000|2025-10-30 21:25:00|49.62|46.42|49.61|46.41|49.66|46.46|49.59|46.39|0
1761859800000|2025-10-30 21:30:00|49.62|46.42|49.61|46.41|49.62|46.42|49.56|46.36|0
1761860100000|2025-10-30 21:35:00|49.62|46.42|49.65|46.45|49.74|46.54|49.61|46.41|0
1761860400000|2025-10-30 21:40:00|49.64|46.44|49.6|46.4|49.67|46.47|49.57|46.37|0
1761860700000|2025-10-30 21:45:00|49.66|46.46|49.6|46.4|49.7|46.5|49.6|46.4|0
1761861000000|2025-10-30 21:50:00|49.61|46.41|49.59|46.39|49.63|46.43|49.58|46.38|0
1761861300000|2025-10-30 21:55:00|49.58|46.38|49.57|46.37|49.65|46.45|49.57|46.37|0
1761861600000|2025-10-30 22:00:00|49.47|46.27|49.6|46.4|49.67|46.47|49.31|46.11|0
1761861900000|2025-10-30 22:05:00|49.58|46.38|49.61|46.41|49.67|46.47|49.51|46.31|0
1761862200000|2025-10-30 22:10:00|49.6|46.4|49.67|46.47|49.72|46.52|49.6|46.4|0
1761862500000|2025-10-30 22:15:00|49.68|46.48|49.64|46.44|49.73|46.53|49.62|46.42|0
1761862800000|2025-10-30 22:20:00|49.65|46.45|49.56|46.36|49.7|46.5|49.52|46.32|0
1761863100000|2025-10-30 22:25:00|49.58|46.38|49.51|46.31|49.64|46.44|49.5|46.3|0
1761863400000|2025-10-30 22:30:00|49.5|46.3|49.66|46.46|49.68|46.48|49.42|46.22|0
1761863700000|2025-10-30 22:35:00|49.65|46.45|49.63|46.43|49.66|46.46|49.57|46.37|0
1761864000000|2025-10-30 22:40:00|49.62|46.42|49.65|46.45|49.65|46.45|49.57|46.37|0
1761864300000|2025-10-30 22:45:00|49.64|46.44|49.78|46.58|49.78|46.58|49.62|46.42|0
1761864600000|2025-10-30 22:50:00|49.8|46.6|49.75|46.55|49.83|46.63|49.69|46.49|0
1761864900000|2025-10-30 22:55:00|49.73|46.53|49.67|46.47|49.75|46.55|49.64|46.44|0
1761865200000|2025-10-30 23:00:00|49.69|46.49|49.61|46.41|49.72|46.52|49.6|46.4|0
1761865500000|2025-10-30 23:05:00|49.63|46.43|49.7|46.5|49.79|46.59|49.6|46.4|0
1761865800000|2025-10-30 23:10:00|49.69|46.49|49.72|46.52|49.74|46.54|49.51|46.31|0
1761866100000|2025-10-30 23:15:00|49.73|46.53|49.91|46.71|49.92|46.72|49.69|46.49|0
1761866400000|2025-10-30 23:20:00|49.9|46.7|49.91|46.71|49.94|46.74|49.83|46.63|0
1761866700000|2025-10-30 23:25:00|49.92|46.72|49.77|46.57|49.95|46.75|49.75|46.55|0
1761867000000|2025-10-30 23:30:00|49.75|46.55|49.95|46.75|49.98|46.78|49.71|46.51|0
1761867300000|2025-10-30 23:35:00|49.97|46.77|49.75|46.55|49.98|46.78|49.72|46.52|0
1761867600000|2025-10-30 23:40:00|49.77|46.57|49.63|46.43|49.8|46.6|49.62|46.42|0
1761867900000|2025-10-30 23:45:00|49.64|46.44|49.58|46.38|49.69|46.49|49.49|46.29|0
1761868200000|2025-10-30 23:50:00|49.57|46.37|49.5|46.3|49.57|46.37|49.5|46.3|0
1761868500000|2025-10-30 23:55:00|49.52|46.32|49.34|46.14|49.52|46.32|49.3|46.1|0
1761868800000|2025-10-31 00:00:00|49.32|46.12|49.74|46.54|49.74|46.54|49.32|46.12|0
1761869100000|2025-10-31 00:05:00|49.75|46.55|49.79|46.59|49.89|46.69|49.74|46.54|0
1761869400000|2025-10-31 00:10:00|49.8|46.6|49.6|46.4|49.85|46.65|49.59|46.39|0
1761869700000|2025-10-31 00:15:00|49.62|46.42|49.06|46.66|49.62|46.83|49.02|46.39|0
1761870000000|2025-10-31 00:20:00|49.08|46.68|48.81|46.41|49.08|46.68|48.79|46.39|0
1761870300000|2025-10-31 00:25:00|48.8|46.4|48.79|46.39|48.88|46.48|48.71|46.31|0
1761870600000|2025-10-31 00:30:00|48.82|46.42|48.83|46.43|48.86|46.46|48.71|46.31|0
1761870900000|2025-10-31 00:35:00|48.85|46.45|48.83|46.43|48.91|46.51|48.73|46.33|0
1761871200000|2025-10-31 00:40:00|48.84|46.44|48.66|46.26|48.84|46.44|48.65|46.25|0
1761871500000|2025-10-31 00:45:00|48.65|46.25|48.68|46.28|48.73|46.33|48.58|46.18|0
1761871800000|2025-10-31 00:50:00|48.67|46.27|48.71|46.31|48.82|46.42|48.65|46.25|0
1761872100000|2025-10-31 00:55:00|48.73|46.33|48.74|46.34|48.77|46.37|48.68|46.28|0
1761872400000|2025-10-31 01:00:00|48.75|46.35|48.74|46.34|48.79|46.39|48.69|46.29|0
1761872700000|2025-10-31 01:05:00|48.76|46.36|48.76|46.36|48.8|46.4|48.69|46.29|0
1761873000000|2025-10-31 01:10:00|48.77|46.37|48.78|46.38|48.83|46.43|48.7|46.3|0
1761873300000|2025-10-31 01:15:00|48.76|46.36|49.02|46.62|49.02|46.62|48.71|46.31|0
1761873600000|2025-10-31 01:20:00|49.01|46.61|48.9|46.5|49.03|46.63|48.9|46.5|0
1761873900000|2025-10-31 01:25:00|48.88|46.48|48.94|46.54|48.98|46.58|48.88|46.48|0
1761874200000|2025-10-31 01:30:00|48.91|46.51|48.81|46.41|48.97|46.57|48.81|46.41|0
1761874500000|2025-10-31 01:35:00|48.8|46.4|48.68|46.28|48.87|46.47|48.66|46.26|0
1761874800000|2025-10-31 01:40:00|48.66|46.26|48.72|46.32|48.77|46.37|48.64|46.24|0
1761875100000|2025-10-31 01:45:00|48.71|46.31|48.75|46.35|48.83|46.43|48.67|46.27|0
1761875400000|2025-10-31 01:50:00|48.74|46.34|48.73|46.33|48.75|46.35|48.67|46.27|0
1761875700000|2025-10-31 01:55:00|48.71|46.31|48.54|46.14|48.72|46.32|48.47|46.07|0
1761876000000|2025-10-31 02:00:00|48.52|46.12|48.63|46.23|48.63|46.23|48.51|46.11|0
1761876300000|2025-10-31 02:05:00|48.62|46.22|48.59|46.19|48.71|46.31|48.57|46.17|0
1761876600000|2025-10-31 02:10:00|48.62|46.22|48.6|46.2|48.68|46.28|48.59|46.19|0
1761876900000|2025-10-31 02:15:00|48.58|46.18|48.58|46.18|48.68|46.28|48.58|46.18|0
1761877200000|2025-10-31 02:20:00|48.6|46.2|48.66|46.26|48.7|46.3|48.57|46.17|0
1761877500000|2025-10-31 02:25:00|48.67|46.27|48.7|46.3|48.74|46.34|48.62|46.22|0
1761877800000|2025-10-31 02:30:00|48.72|46.32|49.01|46.61|49.06|46.66|48.68|46.28|0
1761878100000|2025-10-31 02:35:00|49.04|46.64|49.09|46.69|49.13|46.73|48.99|46.59|0
1761878400000|2025-10-31 02:40:00|49.08|46.68|49.07|46.67|49.15|46.75|49|46.6|0
1761878700000|2025-10-31 02:45:00|49.09|46.69|49.2|46.8|49.27|46.87|49.01|46.61|0
1761879000000|2025-10-31 02:50:00|49.18|46.78|49.04|46.64|49.2|46.8|48.95|46.55|0
1761879300000|2025-10-31 02:55:00|49.03|46.63|48.99|46.59|49.05|46.65|48.96|46.56|0
1761879600000|2025-10-31 03:00:00|49.01|46.61|48.99|46.59|49.07|46.67|48.98|46.58|0
1761879900000|2025-10-31 03:05:00|48.98|46.58|48.96|46.56|49.03|46.63|48.94|46.54|0
1761880200000|2025-10-31 03:10:00|48.95|46.55|48.95|46.55|48.99|46.59|48.9|46.5|0
1761880500000|2025-10-31 03:15:00|48.96|46.56|49.01|46.61|49.01|46.61|48.9|46.5|0
1761880800000|2025-10-31 03:20:00|48.95|46.55|49.03|46.63|49.08|46.68|48.88|46.48|0
1761881100000|2025-10-31 03:25:00|49.05|46.65|49.11|46.71|49.11|46.71|48.93|46.53|0
1761881400000|2025-10-31 03:30:00|49.1|46.7|49.04|46.64|49.13|46.73|49|46.6|0
1761881700000|2025-10-31 03:35:00|49.07|46.67|49.03|46.63|49.09|46.69|48.98|46.58|0
1761882000000|2025-10-31 03:40:00|49.02|46.62|48.9|46.5|49.05|46.65|48.88|46.48|0
1761882300000|2025-10-31 03:45:00|48.91|46.51|48.9|46.5|48.96|46.56|48.86|46.46|0
1761882600000|2025-10-31 03:50:00|48.91|46.51|48.87|46.47|48.91|46.51|48.81|46.41|0
1761882900000|2025-10-31 03:55:00|48.86|46.46|48.86|46.46|48.9|46.5|48.85|46.45|0
1761883200000|2025-10-31 04:00:00|48.85|46.45|48.79|46.39|48.9|46.5|48.78|46.38|0
1761883500000|2025-10-31 04:05:00|48.78|46.38|48.72|46.32|48.86|46.46|48.7|46.3|0
1761883800000|2025-10-31 04:10:00|48.7|46.3|48.66|46.26|48.72|46.32|48.59|46.19|0
1761884100000|2025-10-31 04:15:00|48.65|46.25|48.66|46.26|48.7|46.3|48.61|46.21|0
1761884400000|2025-10-31 04:20:00|48.65|46.25|48.69|46.29|48.77|46.37|48.65|46.25|0
1761884700000|2025-10-31 04:25:00|48.68|46.28|48.59|46.19|48.74|46.34|48.57|46.17|0
1761885000000|2025-10-31 04:30:00|48.6|46.2|48.78|46.38|48.83|46.43|48.55|46.15|0
1761885300000|2025-10-31 04:35:00|48.76|46.36|48.78|46.38|48.8|46.4|48.69|46.29|0
1761885600000|2025-10-31 04:40:00|48.79|46.39|48.71|46.31|48.79|46.39|48.7|46.3|0
1761885900000|2025-10-31 04:45:00|48.7|46.3|48.77|46.37|48.82|46.42|48.7|46.3|0
1761886200000|2025-10-31 04:50:00|48.79|46.39|48.77|46.37|48.8|46.4|48.72|46.32|0
1761886500000|2025-10-31 04:55:00|48.75|46.35|48.79|46.39|48.81|46.41|48.72|46.32|0
1761886800000|2025-10-31 05:00:00|48.77|46.37|48.74|46.34|48.79|46.39|48.61|46.21|0
1761887100000|2025-10-31 05:05:00|48.75|46.35|48.78|46.38|48.82|46.42|48.7|46.3|0
1761887400000|2025-10-31 05:10:00|48.8|46.4|48.88|46.48|48.88|46.48|48.79|46.39|0
1761887700000|2025-10-31 05:15:00|48.87|46.47|48.81|46.41|48.91|46.51|48.8|46.4|0
1761888000000|2025-10-31 05:20:00|48.8|46.4|48.86|46.46|48.87|46.47|48.77|46.37|0
1761888300000|2025-10-31 05:25:00|48.85|46.45|48.94|46.54|48.94|46.54|48.8|46.4|0
1761888600000|2025-10-31 05:30:00|48.92|46.52|48.96|46.56|48.99|46.59|48.88|46.48|0
1761888900000|2025-10-31 05:35:00|48.95|46.55|49.05|46.65|49.08|46.68|48.94|46.54|0
1761889200000|2025-10-31 05:40:00|49.04|46.64|49.02|46.62|49.07|46.67|49|46.6|0
1761889500000|2025-10-31 05:45:00|49.01|46.61|48.99|46.59|49.02|46.62|48.96|46.56|0
1761889800000|2025-10-31 05:50:00|49|46.6|49.02|46.62|49.09|46.69|48.96|46.56|0
1761890100000|2025-10-31 05:55:00|49.04|46.64|49.07|46.67|49.15|46.75|48.99|46.59|0
1761890400000|2025-10-31 06:00:00|49.08|46.68|49.03|46.63|49.17|46.77|49|46.6|0
1761890700000|2025-10-31 06:05:00|49.02|46.62|49.03|46.63|49.05|46.65|48.93|46.53|0
1761891000000|2025-10-31 06:10:00|49.05|46.65|49|46.6|49.05|46.65|48.95|46.55|0
1761891300000|2025-10-31 06:15:00|49.01|46.61|49.02|46.62|49.03|46.63|48.94|46.54|0
1761891600000|2025-10-31 06:20:00|49.01|46.61|48.99|46.59|49.08|46.68|48.93|46.53|0
1761891900000|2025-10-31 06:25:00|49|46.6|48.77|46.37|49.01|46.61|48.72|46.32|0
1761892200000|2025-10-31 06:30:00|48.76|46.36|48.7|46.3|48.78|46.38|48.65|46.25|0
1761892500000|2025-10-31 06:35:00|48.72|46.32|48.69|46.29|48.74|46.34|48.64|46.24|0
1761892800000|2025-10-31 06:40:00|48.67|46.27|48.82|46.42|48.83|46.43|48.54|46.14|0
1761893100000|2025-10-31 06:45:00|48.78|46.38|49.01|46.61|49.1|46.7|48.78|46.38|0
1761893400000|2025-10-31 06:50:00|49.02|46.62|49.23|46.83|49.26|46.86|48.96|46.56|0
1761893700000|2025-10-31 06:55:00|49.24|46.84|49.2|46.8|49.24|46.84|49.17|46.77|0
1761894000000|2025-10-31 07:00:00|49.22|46.82|49.19|46.79|49.26|46.86|48.99|46.59|0
1761894300000|2025-10-31 07:05:00|49.2|46.8|49.24|46.84|49.28|46.88|49.15|46.75|0
1761894600000|2025-10-31 07:10:00|49.27|46.87|49.25|46.85|49.27|46.87|49.17|46.77|0
1761894900000|2025-10-31 07:15:00|49.19|46.79|49.11|46.71|49.25|46.85|49.04|46.64|0
1761895200000|2025-10-31 07:20:00|49.12|46.72|49.06|46.66|49.16|46.76|49.06|46.66|0
1761895500000|2025-10-31 07:25:00|49.04|46.64|49.04|46.64|49.1|46.7|49.01|46.61|0
1761895800000|2025-10-31 07:30:00|49.02|46.62|48.85|46.45|49.02|46.62|48.82|46.42|0
1761896100000|2025-10-31 07:35:00|48.86|46.46|48.69|46.29|48.86|46.46|48.66|46.26|0
1761896400000|2025-10-31 07:40:00|48.68|46.28|48.48|46.08|48.68|46.28|48.43|46.03|0
1761896700000|2025-10-31 07:45:00|48.47|46.07|48.48|46.08|48.59|46.19|48.45|46.05|0
1761897000000|2025-10-31 07:50:00|48.49|46.09|48.45|46.05|48.51|46.11|48.4|46|0
1761897300000|2025-10-31 07:55:00|48.46|46.06|48.29|45.89|48.46|46.06|48.27|45.87|0
1761897600000|2025-10-31 08:00:00|48.3|45.9|48.44|46.04|48.46|46.06|48.3|45.9|0
1761897900000|2025-10-31 08:05:00|48.45|46.05|48.49|46.09|48.6|46.2|48.42|46.02|0
1761898200000|2025-10-31 08:10:00|48.47|46.07|48.75|46.35|48.78|46.38|48.34|45.94|0
1761898500000|2025-10-31 08:15:00|48.74|46.34|48.78|46.38|48.81|46.41|48.6|46.2|0
1761898800000|2025-10-31 08:20:00|48.79|46.39|48.72|46.32|48.91|46.51|48.72|46.32|0
1761899100000|2025-10-31 08:25:00|48.71|46.31|48.65|46.25|48.79|46.39|48.64|46.24|0
1761899400000|2025-10-31 08:30:00|48.67|46.27|48.68|46.28|48.75|46.35|48.6|46.2|0
1761899700000|2025-10-31 08:35:00|48.67|46.27|48.79|46.39|48.79|46.39|48.61|46.21|0
1761900000000|2025-10-31 08:40:00|48.8|46.4|48.65|46.25|48.81|46.41|48.62|46.22|0
1761900300000|2025-10-31 08:45:00|48.67|46.27|48.6|46.2|48.68|46.28|48.54|46.14|0
1761900600000|2025-10-31 08:50:00|48.61|46.21|48.44|46.04|48.61|46.21|48.44|46.04|0
1761900900000|2025-10-31 08:55:00|48.4|46|48.4|46|48.46|46.06|48.37|45.97|0
1761901200000|2025-10-31 09:00:00|48.41|46.01|48.5|46.1|48.5|46.1|48.35|45.95|0
1761901500000|2025-10-31 09:05:00|48.49|46.09|48.35|45.95|48.49|46.09|48.3|45.9|0
1761901800000|2025-10-31 09:10:00|48.33|45.93|48.3|45.9|48.36|45.96|48.26|45.86|0
1761902100000|2025-10-31 09:15:00|48.33|45.93|48.42|46.02|48.44|46.04|48.26|45.86|0
1761902400000|2025-10-31 09:20:00|48.41|46.01|48.48|46.08|48.51|46.11|48.38|45.98|0
1761902700000|2025-10-31 09:25:00|48.46|46.06|48.5|46.1|48.54|46.14|48.45|46.05|0
1761903000000|2025-10-31 09:30:00|48.48|46.08|48.49|46.09|48.55|46.15|48.46|46.06|0
1761903300000|2025-10-31 09:35:00|48.48|46.08|48.6|46.2|48.66|46.26|48.44|46.04|0
1761903600000|2025-10-31 09:40:00|48.62|46.22|48.61|46.21|48.67|46.27|48.52|46.12|0
1761903900000|2025-10-31 09:45:00|48.63|46.23|48.62|46.22|48.65|46.25|48.55|46.15|0
1761904200000|2025-10-31 09:50:00|48.6|46.2|48.59|46.19|48.67|46.27|48.52|46.12|0
1761904500000|2025-10-31 09:55:00|48.58|46.18|48.68|46.28|48.73|46.33|48.57|46.17|0
1761904800000|2025-10-31 10:00:00|48.66|46.26|48.65|46.25|48.72|46.32|48.63|46.23|0
1761905100000|2025-10-31 10:05:00|48.67|46.27|48.71|46.31|48.77|46.37|48.64|46.24|0
1761905400000|2025-10-31 10:10:00|48.72|46.32|48.75|46.35|48.76|46.36|48.7|46.3|0
1761905700000|2025-10-31 10:15:00|48.76|46.36|48.89|46.49|48.92|46.52|48.66|46.26|0
1761906000000|2025-10-31 10:20:00|48.87|46.47|48.79|46.39|48.93|46.53|48.74|46.34|0
1761906300000|2025-10-31 10:25:00|48.8|46.4|48.92|46.52|48.97|46.57|48.8|46.4|0
1761906600000|2025-10-31 10:30:00|48.98|46.58|48.77|46.37|48.98|46.58|48.7|46.3|0
1761906900000|2025-10-31 10:35:00|48.79|46.39|48.74|46.34|48.82|46.42|48.72|46.32|0
1761907200000|2025-10-31 10:40:00|48.75|46.35|48.68|46.28|48.75|46.35|48.68|46.28|0
1761907500000|2025-10-31 10:45:00|48.69|46.29|48.68|46.28|48.73|46.33|48.64|46.24|0
1761907800000|2025-10-31 10:50:00|48.7|46.3|48.58|46.18|48.7|46.3|48.52|46.12|0
1761908100000|2025-10-31 10:55:00|48.55|46.15|48.6|46.2|48.64|46.24|48.54|46.14|0
1761908400000|2025-10-31 11:00:00|48.57|46.17|48.77|46.37|48.77|46.37|48.5|46.1|0
1761908700000|2025-10-31 11:05:00|48.76|46.36|48.44|46.04|48.77|46.37|48.44|46.04|0
1761909000000|2025-10-31 11:10:00|48.43|46.03|48.54|46.14|48.61|46.21|48.38|45.98|0
1761909300000|2025-10-31 11:15:00|48.55|46.15|48.64|46.24|48.69|46.29|48.5|46.1|0
1761909600000|2025-10-31 11:20:00|48.63|46.23|48.61|46.21|48.66|46.26|48.5|46.1|0
1761909900000|2025-10-31 11:25:00|48.6|46.2|48.46|46.06|48.62|46.22|48.43|46.03|0
1761910200000|2025-10-31 11:30:00|48.48|46.08|48.32|45.92|48.53|46.13|48.32|45.92|0
1761910500000|2025-10-31 11:35:00|48.34|45.94|48.52|46.12|48.57|46.17|48.32|45.92|0
1761910800000|2025-10-31 11:40:00|48.5|46.1|48.38|45.98|48.53|46.13|48.37|45.97|0
1761911100000|2025-10-31 11:45:00|48.37|45.97|48.38|45.98|48.45|46.05|48.29|45.89|0
1761911400000|2025-10-31 11:50:00|48.36|45.96|48.21|45.81|48.36|45.96|48.04|45.64|0
1761911700000|2025-10-31 11:55:00|48.22|45.82|48.11|45.71|48.36|45.96|48.11|45.71|0
1761912000000|2025-10-31 12:00:00|48.14|45.74|48.23|45.83|48.3|45.9|46.84|44.44|0
1761912300000|2025-10-31 12:05:00|48.24|45.84|48.12|45.72|48.27|45.87|48.07|45.67|0
1761912600000|2025-10-31 12:10:00|48.11|45.71|48.02|45.62|48.13|45.73|48|45.6|0
1761912900000|2025-10-31 12:15:00|48.03|45.63|47.69|45.29|48.04|45.64|47.6|45.2|0
1761913200000|2025-10-31 12:20:00|47.72|45.32|47.69|45.29|47.77|45.37|47.61|45.21|0
1761913500000|2025-10-31 12:25:00|47.7|45.3|47.7|45.3|47.79|45.39|47.66|45.26|0
1761913800000|2025-10-31 12:30:00|47.68|45.28|47.91|45.51|47.96|45.56|47.68|45.28|0
1761914100000|2025-10-31 12:35:00|47.89|45.49|48.35|45.95|48.48|46.08|47.84|45.44|0
1761914400000|2025-10-31 12:40:00|48.38|45.98|48.65|46.25|48.77|46.37|48.38|45.98|0
1761914700000|2025-10-31 12:45:00|48.62|46.22|48.57|46.17|48.74|46.34|48.48|46.08|0
1761915000000|2025-10-31 12:50:00|48.58|46.18|48.3|45.9|48.6|46.2|48.3|45.9|0
1761915300000|2025-10-31 12:55:00|48.31|45.91|48.47|46.07|48.56|46.16|48.31|45.91|0
1761915600000|2025-10-31 13:00:00|48.5|46.1|48.46|46.06|48.55|46.15|48.43|46.03|0
1761915900000|2025-10-31 13:05:00|48.45|46.05|48.7|46.3|48.7|46.3|48.42|46.02|0
1761916200000|2025-10-31 13:10:00|48.68|46.28|48.4|46|48.73|46.33|48.36|45.96|0
1761916500000|2025-10-31 13:15:00|48.39|45.99|48.47|46.07|48.49|46.09|48.32|45.92|0
1761916800000|2025-10-31 13:20:00|48.49|46.09|48.94|45.74|48.94|46.16|48.44|45.74|0
1761917100000|2025-10-31 13:25:00|48.96|45.76|48.94|45.74|49.07|45.87|48.89|45.69|0
1761917400000|2025-10-31 13:30:00|48.83|46.43|49.36|46.96|49.37|46.97|48.71|46.31|0
1761917700000|2025-10-31 13:35:00|49.34|46.94|49.33|46.93|49.5|47.1|49.1|46.7|0
1761918000000|2025-10-31 13:40:00|49.36|46.96|50.04|47.64|50.08|47.68|49.33|46.93|0
1761918300000|2025-10-31 13:45:00|50.06|47.66|49.93|47.53|50.29|47.89|49.8|47.4|0
1761918600000|2025-10-31 13:50:00|49.92|47.52|50.01|47.61|50.16|47.76|49.58|47.18|0
1761918900000|2025-10-31 13:55:00|49.99|47.59|50.04|47.64|50.3|47.9|49.92|47.52|0
1761919200000|2025-10-31 14:00:00|50.02|47.62|50.31|47.91|50.41|48.01|49.77|47.37|0
1761919500000|2025-10-31 14:05:00|50.29|47.89|50.33|47.93|50.42|48.02|50.03|47.63|0
1761919800000|2025-10-31 14:10:00|50.31|47.91|50.38|47.98|50.53|48.13|50.11|47.71|0
1761920100000|2025-10-31 14:15:00|50.4|48|49.99|47.59|50.47|48.07|49.93|47.53|0
1761920400000|2025-10-31 14:20:00|50.01|47.61|50.16|47.76|50.85|48.45|50.01|47.61|0
1761920700000|2025-10-31 14:25:00|50.18|47.78|50.16|47.76|50.28|47.88|49.99|47.59|0
1761921000000|2025-10-31 14:30:00|50.17|47.77|49.94|47.54|50.2|47.8|49.89|47.49|0
1761921300000|2025-10-31 14:35:00|49.96|47.56|49.92|47.52|49.98|47.58|49.83|47.43|0
1761921600000|2025-10-31 14:40:00|49.9|47.5|49.68|47.28|50.05|47.65|49.63|47.23|0
1761921900000|2025-10-31 14:45:00|49.65|47.25|49.79|47.39|49.8|47.4|49.48|47.08|0
1761922200000|2025-10-31 14:50:00|49.8|47.4|50|47.6|50.03|47.63|49.73|47.33|0
1761922500000|2025-10-31 14:55:00|50.02|47.62|50|47.6|50.14|47.74|49.95|47.55|0
1761922800000|2025-10-31 15:00:00|50.02|47.62|50.2|47.8|50.27|47.87|49.91|47.51|0
1761923100000|2025-10-31 15:05:00|50.19|47.79|50.45|48.05|50.48|48.08|50.13|47.73|0
1761923400000|2025-10-31 15:10:00|50.47|48.07|50.54|48.14|50.59|48.19|50.35|47.95|0
1761923700000|2025-10-31 15:15:00|50.55|48.15|50.38|47.98|50.6|48.2|50.36|47.96|0
1761924000000|2025-10-31 15:20:00|50.39|47.99|50.57|48.17|50.57|48.17|50.39|47.99|0
1761924300000|2025-10-31 15:25:00|50.58|48.18|50.85|48.45|50.91|48.51|50.55|48.15|0
1761924600000|2025-10-31 15:30:00|50.83|48.43|50.76|48.36|50.95|48.55|50.66|48.26|0
1761924900000|2025-10-31 15:35:00|50.78|48.38|51.36|48.96|51.39|48.99|50.78|48.38|0
1761925200000|2025-10-31 15:40:00|51.37|48.97|51.68|49.28|52.07|49.67|51.3|48.9|0
1761925500000|2025-10-31 15:45:00|51.63|49.23|51.89|49.49|52.05|49.65|51.03|48.63|0
1761925800000|2025-10-31 15:50:00|51.9|49.5|51.81|49.41|52.07|49.67|51.55|49.15|0
1761926100000|2025-10-31 15:55:00|51.83|49.43|51.85|49.45|52|49.6|51.67|49.27|0
1761926400000|2025-10-31 16:00:00|51.88|49.48|51.94|49.54|52.36|49.96|51.88|49.48|0
1761926700000|2025-10-31 16:05:00|51.96|49.56|52.35|49.95|52.37|49.97|51.73|49.33|0
1761927000000|2025-10-31 16:10:00|52.39|49.99|52.34|49.94|52.61|50.21|52.17|49.77|0
1761927300000|2025-10-31 16:15:00|52.36|49.96|53.03|50.63|53.03|50.63|52.36|49.96|0
1761927600000|2025-10-31 16:20:00|53.05|50.65|52.52|50.12|53.17|50.77|52.5|50.1|0
1761927900000|2025-10-31 16:25:00|52.49|50.09|52.06|49.66|52.5|50.1|51.96|49.56|0
1761928200000|2025-10-31 16:30:00|52.1|49.7|51.93|49.53|52.1|49.7|51.69|49.29|0
1761928500000|2025-10-31 16:35:00|51.95|49.55|52.06|49.66|52.13|49.73|51.87|49.47|0
1761928800000|2025-10-31 16:40:00|52.07|49.67|52.64|50.24|52.79|50.39|52.07|49.67|0
1761929100000|2025-10-31 16:45:00|52.66|50.26|52.73|50.33|52.84|50.44|52.45|50.05|0
1761929400000|2025-10-31 16:50:00|52.74|50.34|53.28|50.88|53.29|50.89|52.73|50.33|0
1761929700000|2025-10-31 16:55:00|53.27|50.87|53.56|51.16|53.76|51.36|53.07|50.67|0
1761930000000|2025-10-31 17:00:00|53.58|51.18|53.94|51.54|53.96|51.56|53.3|50.9|0
1761930300000|2025-10-31 17:05:00|53.96|51.56|53.74|51.34|54.2|51.8|53.71|51.31|0
1761930600000|2025-10-31 17:10:00|53.76|51.36|54.29|51.89|54.39|51.99|53.68|51.28|0
1761930900000|2025-10-31 17:15:00|54.31|51.91|54.71|52.31|54.71|52.31|54.31|51.91|0
1761931200000|2025-10-31 17:20:00|54.72|52.32|54.8|52.4|55.1|52.7|54.61|52.21|0
1761931500000|2025-10-31 17:25:00|54.77|52.37|54.65|52.25|54.81|52.41|54.4|52|0
1761931800000|2025-10-31 17:30:00|54.64|52.24|54.35|51.95|54.65|52.25|53.86|51.46|0
1761932100000|2025-10-31 17:35:00|54.34|51.94|54.38|51.98|54.86|52.46|54.08|51.68|0
1761932400000|2025-10-31 17:40:00|54.36|51.96|53.98|51.58|54.54|52.14|53.93|51.53|0
1761932700000|2025-10-31 17:45:00|53.96|51.56|53.51|51.11|54.03|51.63|53.51|51.11|0
1761933000000|2025-10-31 17:50:00|53.5|51.1|53.5|51.1|53.62|51.22|53.34|50.94|0
1761933300000|2025-10-31 17:55:00|53.49|51.09|53.58|51.18|53.85|51.45|53.49|51.09|0
1761933600000|2025-10-31 18:00:00|53.56|51.16|52.87|50.47|53.77|51.37|52.87|50.47|0
1761933900000|2025-10-31 18:05:00|52.86|50.46|52.78|50.38|53.05|50.65|52.69|50.29|0
1761934200000|2025-10-31 18:10:00|52.77|50.37|52.7|50.3|52.99|50.59|52.59|50.19|0
1761934500000|2025-10-31 18:15:00|52.71|50.31|52.7|50.3|52.88|50.48|52.62|50.22|0
1761934800000|2025-10-31 18:20:00|52.75|50.35|52.43|50.03|52.75|50.35|52.41|50.01|0
1761935100000|2025-10-31 18:25:00|52.4|50|52.34|49.94|52.6|50.2|52.28|49.88|0
1761935400000|2025-10-31 18:30:00|52.33|49.93|52.28|49.88|52.4|50|52.19|49.79|0
1761935700000|2025-10-31 18:35:00|52.32|49.92|52.3|49.9|52.57|50.17|52.26|49.86|0
1761936000000|2025-10-31 18:40:00|52.28|49.88|52.12|49.72|52.36|49.96|52.02|49.62|0
1761936300000|2025-10-31 18:45:00|52.1|49.7|52.24|49.84|52.33|49.93|52.1|49.7|0
1761936600000|2025-10-31 18:50:00|52.21|49.81|52.55|50.15|52.57|50.17|52.2|49.8|0
1761936900000|2025-10-31 18:55:00|52.57|50.17|51.96|49.56|52.57|50.17|51.93|49.53|0
1761937200000|2025-10-31 19:00:00|51.94|49.54|52.05|49.65|52.16|49.76|51.8|49.4|0
1761937500000|2025-10-31 19:05:00|52.07|49.67|52.01|49.61|52.08|49.68|51.9|49.5|0
1761937800000|2025-10-31 19:10:00|51.99|49.59|51.94|49.54|51.99|49.59|51.8|49.4|0
1761938100000|2025-10-31 19:15:00|51.93|49.53|51.58|49.18|51.99|49.59|51.53|49.13|0
1761938400000|2025-10-31 19:20:00|51.6|49.2|51.33|48.93|51.6|49.2|51.25|48.85|0
1761938700000|2025-10-31 19:25:00|51.31|48.91|51.19|48.79|51.4|49|51.09|48.69|0
1761939000000|2025-10-31 19:30:00|51.21|48.81|51.03|48.63|51.38|48.98|50.93|48.53|0
1761939300000|2025-10-31 19:35:00|51.08|48.68|51.39|48.99|51.39|48.99|51.01|48.61|0
1761939600000|2025-10-31 19:40:00|51.38|48.98|51.4|49|51.52|49.12|51.33|48.93|0
1761939900000|2025-10-31 19:45:00|51.39|48.99|51.82|49.42|51.89|49.49|51.37|48.97|0
1761940200000|2025-10-31 19:50:00|51.79|49.39|52.12|49.72|52.25|49.85|51.42|49.02|0
1761940500000|2025-10-31 19:55:00|52.21|49.81|52.56|50.16|52.56|50.16|52.07|49.67|0
1761940800000|2025-10-31 20:00:00|52.55|50.15|52.68|50.28|52.86|50.46|52.46|50.06|0
1761941100000|2025-10-31 20:05:00|52.69|50.29|52.76|50.36|52.86|50.46|52.63|50.23|0
1761941400000|2025-10-31 20:10:00|52.75|50.35|52.34|49.94|52.79|50.39|52.34|49.94|0
1762132500000|2025-11-03 01:15:00|50.36|47.96|50.35|47.95|50.36|47.96|50.35|47.95|0
1762132800000|2025-11-03 01:20:00|50.36|47.96|50.42|48.02|50.42|48.02|50.3|47.9|0
1762133100000|2025-11-03 01:25:00|50.52|48.12|50.48|48.08|50.55|48.15|50.41|48.01|0
1762133400000|2025-11-03 01:30:00|50.47|48.07|50.5|48.1|50.53|48.13|50.45|48.05|0
1762133700000|2025-11-03 01:35:00|50.51|48.11|50.7|48.3|50.7|48.3|50.51|48.11|0
1762134000000|2025-11-03 01:40:00|50.69|48.29|50.68|48.28|50.81|48.41|50.64|48.24|0
1762134300000|2025-11-03 01:45:00|50.67|48.27|50.7|48.3|50.76|48.36|50.63|48.23|0
1762134600000|2025-11-03 01:50:00|50.69|48.29|50.77|48.37|50.77|48.37|50.68|48.28|0
1762134900000|2025-11-03 01:55:00|50.75|48.35|50.88|48.48|50.91|48.51|50.71|48.31|0
1762135200000|2025-11-03 02:00:00|50.87|48.47|50.73|48.33|50.94|48.54|50.73|48.33|0
1762135500000|2025-11-03 02:05:00|50.74|48.34|50.73|48.33|50.82|48.42|50.68|48.28|0
1762135800000|2025-11-03 02:10:00|50.74|48.34|50.68|48.28|50.79|48.39|50.64|48.24|0
1762136100000|2025-11-03 02:15:00|50.69|48.29|50.72|48.32|50.77|48.37|50.65|48.25|0
1762136400000|2025-11-03 02:20:00|50.7|48.3|50.7|48.3|50.75|48.35|50.64|48.24|0
1762136700000|2025-11-03 02:25:00|50.69|48.29|50.63|48.23|50.69|48.29|50.53|48.13|0
1762137000000|2025-11-03 02:30:00|50.64|48.24|50.81|48.41|50.86|48.46|50.57|48.17|0
1762137300000|2025-11-03 02:35:00|50.83|48.43|51|48.6|51|48.6|50.81|48.41|0
1762137600000|2025-11-03 02:40:00|51.01|48.61|50.88|48.48|51.01|48.61|50.84|48.44|0
1762137900000|2025-11-03 02:45:00|50.9|48.5|50.86|48.46|50.93|48.53|50.82|48.42|0
1762138200000|2025-11-03 02:50:00|50.85|48.45|50.86|48.46|50.92|48.52|50.8|48.4|0
1762138500000|2025-11-03 02:55:00|50.87|48.47|50.97|48.57|50.98|48.58|50.82|48.42|0
1762138800000|2025-11-03 03:00:00|50.95|48.55|50.93|48.53|51|48.6|50.9|48.5|0
1762139100000|2025-11-03 03:05:00|50.95|48.55|51.09|48.69|51.11|48.71|50.83|48.43|0
1762139400000|2025-11-03 03:10:00|51.11|48.71|51.24|48.84|51.29|48.89|51.06|48.66|0
1762139700000|2025-11-03 03:15:00|51.22|48.82|51.15|48.75|51.23|48.83|51.11|48.71|0
1762140000000|2025-11-03 03:20:00|51.16|48.76|51.4|49|51.46|49.06|51.13|48.73|0
1762140300000|2025-11-03 03:25:00|51.41|49.01|51.38|48.98|51.44|49.04|51.32|48.92|0
1762140600000|2025-11-03 03:30:00|51.36|48.96|51.21|48.81|51.43|49.03|51.2|48.8|0
1762140900000|2025-11-03 03:35:00|51.19|48.79|51.11|48.71|51.23|48.83|51.09|48.69|0
1762141200000|2025-11-03 03:40:00|51.13|48.73|51.13|48.73|51.22|48.82|51.11|48.71|0
1762141500000|2025-11-03 03:45:00|51.14|48.74|51.17|48.77|51.25|48.85|51.07|48.67|0
1762141800000|2025-11-03 03:50:00|51.19|48.79|51.21|48.81|51.22|48.82|51.15|48.75|0
1762142100000|2025-11-03 03:55:00|51.2|48.8|51.17|48.77|51.23|48.83|51.14|48.74|0
1762142400000|2025-11-03 04:00:00|51.18|48.78|51.19|48.79|51.26|48.86|51.18|48.78|0
1762142700000|2025-11-03 04:05:00|51.22|48.82|51.18|48.78|51.27|48.87|51.18|48.78|0
1762143000000|2025-11-03 04:10:00|51.19|48.79|51.21|48.81|51.3|48.9|51.15|48.75|0
1762143300000|2025-11-03 04:15:00|51.2|48.8|51.25|48.85|51.26|48.86|51.18|48.78|0
1762143600000|2025-11-03 04:20:00|51.23|48.83|51.16|48.76|51.28|48.88|51.16|48.76|0
1762143900000|2025-11-03 04:25:00|51.18|48.78|51.07|48.67|51.18|48.78|51.04|48.64|0
1762144200000|2025-11-03 04:30:00|51.08|48.68|51.07|48.67|51.15|48.75|51.01|48.61|0
1762144500000|2025-11-03 04:35:00|51.09|48.69|50.95|48.55|51.14|48.74|50.95|48.55|0
1762144800000|2025-11-03 04:40:00|50.93|48.53|51.1|48.7|51.15|48.75|50.92|48.52|0
1762145100000|2025-11-03 04:45:00|51.09|48.69|51.09|48.69|51.15|48.75|51.06|48.66|0
1762145400000|2025-11-03 04:50:00|51.1|48.7|51.11|48.71|51.15|48.75|51.05|48.65|0
1762145700000|2025-11-03 04:55:00|51.09|48.69|51.09|48.69|51.14|48.74|51.04|48.64|0
1762146000000|2025-11-03 05:00:00|51.06|48.66|51.07|48.67|51.11|48.71|51.03|48.63|0
1762146300000|2025-11-03 05:05:00|51.08|48.68|51.1|48.7|51.16|48.76|51.05|48.65|0
1762146600000|2025-11-03 05:10:00|51.09|48.69|51.09|48.69|51.16|48.76|51.05|48.65|0
1762146900000|2025-11-03 05:15:00|51.11|48.71|51.09|48.69|51.18|48.78|51.09|48.69|0
1762147200000|2025-11-03 05:20:00|51.11|48.71|51.22|48.82|51.26|48.86|51.1|48.7|0
1762147500000|2025-11-03 05:25:00|51.19|48.79|51.06|48.66|51.23|48.83|51|48.6|0
1762147800000|2025-11-03 05:30:00|51.04|48.64|51.04|48.64|51.08|48.68|50.93|48.53|0
1762148100000|2025-11-03 05:35:00|51.08|48.68|51.01|48.61|51.14|48.74|50.99|48.59|0
1762148400000|2025-11-03 05:40:00|51|48.6|51.05|48.65|51.11|48.71|51|48.6|0
1762148700000|2025-11-03 05:45:00|51.08|48.68|51.15|48.75|51.21|48.81|51.02|48.62|0
1762149000000|2025-11-03 05:50:00|51.14|48.74|51.09|48.69|51.19|48.79|51.06|48.66|0
1762149300000|2025-11-03 05:55:00|51.1|48.7|51.19|48.79|51.28|48.88|51.1|48.7|0
1762149600000|2025-11-03 06:00:00|51.21|48.81|51.07|48.67|51.21|48.81|51.01|48.61|0
1762149900000|2025-11-03 06:05:00|51.08|48.68|51.05|48.65|51.13|48.73|51.03|48.63|0
1762150200000|2025-11-03 06:10:00|51.07|48.67|51.17|48.77|51.2|48.8|51.04|48.64|0
1762150500000|2025-11-03 06:15:00|51.18|48.78|51.19|48.79|51.2|48.8|51.12|48.72|0
1762150800000|2025-11-03 06:20:00|51.21|48.81|51.45|49.05|51.45|49.05|51.16|48.76|0
1762151100000|2025-11-03 06:25:00|51.46|49.06|51.49|49.09|51.54|49.14|51.35|48.95|0
1762151400000|2025-11-03 06:30:00|51.5|49.1|51.37|48.97|51.55|49.15|51.36|48.96|0
1762151700000|2025-11-03 06:35:00|51.35|48.95|51.36|48.96|51.39|48.99|51.25|48.85|0
1762152000000|2025-11-03 06:40:00|51.39|48.99|51.39|48.99|51.51|49.11|51.3|48.9|0
1762152300000|2025-11-03 06:45:00|51.4|49|51.45|49.05|51.71|49.31|51.4|49|0
1762152600000|2025-11-03 06:50:00|51.44|49.04|51.42|49.02|51.51|49.11|51.37|48.97|0
1762152900000|2025-11-03 06:55:00|51.43|49.03|51.5|49.1|51.51|49.11|51.39|48.99|0
1762153200000|2025-11-03 07:00:00|51.48|49.08|51.73|49.33|51.79|49.39|51.44|49.04|0
1762153500000|2025-11-03 07:05:00|51.74|49.34|51.73|49.33|51.81|49.41|51.66|49.26|0
1762153800000|2025-11-03 07:10:00|51.75|49.35|51.76|49.36|51.83|49.43|51.7|49.3|0
1762154100000|2025-11-03 07:15:00|51.77|49.37|51.8|49.4|51.81|49.41|51.65|49.25|0
1762154400000|2025-11-03 07:20:00|51.79|49.39|51.74|49.34|51.81|49.41|51.67|49.27|0
1762154700000|2025-11-03 07:25:00|51.76|49.36|51.68|49.28|51.79|49.39|51.58|49.18|0
1762155000000|2025-11-03 07:30:00|51.7|49.3|51.71|49.31|51.76|49.36|51.58|49.18|0
1762155300000|2025-11-03 07:35:00|51.66|49.26|51.76|49.36|51.8|49.4|51.66|49.26|0
1762155600000|2025-11-03 07:40:00|51.77|49.37|51.77|49.37|51.83|49.43|51.69|49.29|0
1762155900000|2025-11-03 07:45:00|51.75|49.35|51.79|49.39|51.91|49.51|51.74|49.34|0
1762156200000|2025-11-03 07:50:00|51.81|49.41|51.75|49.35|51.86|49.46|51.67|49.27|0
1762156500000|2025-11-03 07:55:00|51.67|49.27|51.79|49.39|51.83|49.43|51.65|49.25|0
1762156800000|2025-11-03 08:00:00|51.82|49.42|51.81|49.41|51.98|49.58|51.72|49.32|0
1762157100000|2025-11-03 08:05:00|51.8|49.4|51.78|49.38|51.86|49.46|51.53|49.13|0
1762157400000|2025-11-03 08:10:00|51.77|49.37|51.71|49.31|52.01|49.61|51.6|49.2|0
1762157700000|2025-11-03 08:15:00|51.7|49.3|51.58|49.18|51.79|49.39|51.49|49.09|0
1762158000000|2025-11-03 08:20:00|51.55|49.15|51.58|49.18|51.77|49.37|51.51|49.11|0
1762158300000|2025-11-03 08:25:00|51.57|49.17|51.47|49.07|51.61|49.21|51.36|48.96|0
1762158600000|2025-11-03 08:30:00|51.49|49.09|51.49|49.09|51.53|49.13|51.35|48.95|0
1762158900000|2025-11-03 08:35:00|51.48|49.08|51.54|49.14|51.63|49.23|51.37|48.97|0
1762159200000|2025-11-03 08:40:00|51.55|49.15|51.3|48.9|51.61|49.21|51.3|48.9|0
1762159500000|2025-11-03 08:45:00|51.28|48.88|51.28|48.88|51.33|48.93|51.1|48.7|0
1762159800000|2025-11-03 08:50:00|51.29|48.89|51.03|48.63|51.3|48.9|50.98|48.58|0
1762160100000|2025-11-03 08:55:00|51.04|48.64|51.22|48.82|51.31|48.91|51|48.6|0
1762160400000|2025-11-03 09:00:00|51.19|48.79|51.02|48.62|51.3|48.9|51|48.6|0
1762160700000|2025-11-03 09:05:00|51.01|48.61|50.94|48.54|51.15|48.75|50.92|48.52|0
1762161000000|2025-11-03 09:10:00|50.93|48.53|50.88|48.48|51|48.6|50.84|48.44|0
1762161300000|2025-11-03 09:15:00|50.86|48.46|50.83|48.43|50.9|48.5|50.72|48.32|0
1762161600000|2025-11-03 09:20:00|50.82|48.42|50.71|48.31|50.85|48.45|50.69|48.29|0
1762161900000|2025-11-03 09:25:00|50.72|48.32|50.57|48.17|50.72|48.32|50.55|48.15|0
1762162200000|2025-11-03 09:30:00|50.55|48.15|50.59|48.19|50.65|48.25|50.38|47.98|0
1762162500000|2025-11-03 09:35:00|50.61|48.21|50.5|48.1|50.68|48.28|50.48|48.08|0
1762162800000|2025-11-03 09:40:00|50.47|48.07|50.55|48.15|50.56|48.16|50.47|48.07|0
1762163100000|2025-11-03 09:45:00|50.54|48.14|50.68|48.28|50.74|48.34|50.54|48.14|0
1762163400000|2025-11-03 09:50:00|50.67|48.27|50.76|48.36|50.81|48.41|50.61|48.21|0
1762163700000|2025-11-03 09:55:00|50.77|48.37|50.79|48.39|50.85|48.45|50.72|48.32|0
1762164000000|2025-11-03 10:00:00|50.77|48.37|50.82|48.42|50.86|48.46|50.72|48.32|0
1762164300000|2025-11-03 10:05:00|50.8|48.4|50.72|48.32|50.83|48.43|50.66|48.26|0
1762164600000|2025-11-03 10:10:00|50.71|48.31|50.71|48.31|50.74|48.34|50.68|48.28|0
1762164900000|2025-11-03 10:15:00|50.74|48.34|50.7|48.3|50.76|48.36|50.67|48.27|0
1762165200000|2025-11-03 10:20:00|50.69|48.29|50.62|48.22|50.71|48.31|50.59|48.19|0
1762165500000|2025-11-03 10:25:00|50.63|48.23|50.55|48.15|50.67|48.27|50.54|48.14|0
1762165800000|2025-11-03 10:30:00|50.56|48.16|50.61|48.21|50.63|48.23|50.48|48.08|0
1762166100000|2025-11-03 10:35:00|50.6|48.2|50.53|48.13|50.6|48.2|50.46|48.06|0
1762166400000|2025-11-03 10:40:00|50.52|48.12|50.33|47.93|50.56|48.16|50.33|47.93|0
1762166700000|2025-11-03 10:45:00|50.34|47.94|50.32|47.92|50.46|48.06|50.29|47.89|0
1762167000000|2025-11-03 10:50:00|50.29|47.89|50.28|47.88|50.33|47.93|50.24|47.84|0
1762167300000|2025-11-03 10:55:00|50.29|47.89|50.51|48.11|50.57|48.17|50.28|47.88|0
1762167600000|2025-11-03 11:00:00|50.4|48|50.48|48.08|50.65|48.25|50.25|47.85|0
1762167900000|2025-11-03 11:05:00|50.46|48.06|50.23|47.83|50.54|48.14|50.22|47.82|0
1762168200000|2025-11-03 11:10:00|50.22|47.82|50.28|47.88|50.28|47.88|50.13|47.73|0
1762168500000|2025-11-03 11:15:00|50.25|47.85|50.04|47.64|50.25|47.85|50.04|47.64|0
1762168800000|2025-11-03 11:20:00|50.02|47.62|50.18|47.78|50.22|47.82|49.99|47.59|0
1762169100000|2025-11-03 11:25:00|50.2|47.8|50.34|47.94|50.34|47.94|50.14|47.74|0
1762169400000|2025-11-03 11:30:00|50.35|47.95|50.22|47.82|50.36|47.96|50.17|47.77|0
1762169700000|2025-11-03 11:35:00|50.23|47.83|50.15|47.75|50.34|47.94|50.15|47.75|0
1762170000000|2025-11-03 11:40:00|50.16|47.76|50.28|47.88|50.32|47.92|50.14|47.74|0
1762170300000|2025-11-03 11:45:00|50.27|47.87|50.16|47.76|50.3|47.9|50.14|47.74|0
1762170600000|2025-11-03 11:50:00|50.14|47.74|50.26|47.86|50.28|47.88|50.06|47.66|0
1762170900000|2025-11-03 11:55:00|50.27|47.87|50.29|47.89|50.3|47.9|50.19|47.79|0
1762171200000|2025-11-03 12:00:00|50.27|47.87|50.2|47.8|50.27|47.87|50.1|47.7|0
1762171500000|2025-11-03 12:05:00|50.21|47.81|50.11|47.71|50.25|47.85|50.05|47.65|0
1762171800000|2025-11-03 12:10:00|50.1|47.7|49.94|47.54|50.1|47.7|49.88|47.48|0
1762172100000|2025-11-03 12:15:00|49.9|47.5|49.94|47.54|50.11|47.71|49.89|47.49|0
1762172400000|2025-11-03 12:20:00|49.96|47.56|50.08|47.68|50.09|47.69|49.94|47.54|0
1762172700000|2025-11-03 12:25:00|50.09|47.69|50.14|47.74|50.22|47.82|50.02|47.62|0
1762173000000|2025-11-03 12:30:00|50.13|47.73|50|47.6|50.13|47.73|49.99|47.59|0
1762173300000|2025-11-03 12:35:00|50.01|47.61|50.18|47.78|50.27|47.87|50|47.6|0
1762173600000|2025-11-03 12:40:00|50.19|47.79|50.1|47.7|50.2|47.8|50.01|47.61|0
1762173900000|2025-11-03 12:45:00|50.12|47.72|49.95|47.55|50.2|47.8|49.94|47.54|0
1762174200000|2025-11-03 12:50:00|49.93|47.53|50.04|47.64|50.07|47.67|49.92|47.52|0
1762174500000|2025-11-03 12:55:00|50.05|47.65|50.2|47.8|50.2|47.8|50.03|47.63|0
1762174800000|2025-11-03 13:00:00|50.24|47.84|50.51|48.11|50.97|48.57|50.2|47.8|0
1762175100000|2025-11-03 13:05:00|50.53|48.13|50.65|48.25|50.66|48.26|50.46|48.06|0
1762175400000|2025-11-03 13:10:00|50.64|48.24|50.46|48.06|50.69|48.29|50.37|47.97|0
1762175700000|2025-11-03 13:15:00|50.45|48.05|50.33|47.93|50.53|48.13|50.3|47.9|0
1762176000000|2025-11-03 13:20:00|50.32|47.92|50.23|47.83|50.35|47.95|50.23|47.83|0
1762176300000|2025-11-03 13:25:00|50.24|47.84|50.41|48.01|50.5|48.1|50.24|47.84|0
1762176600000|2025-11-03 13:30:00|50.39|47.99|50.15|47.75|50.41|48.01|50.12|47.72|0
1762176900000|2025-11-03 13:35:00|50.11|47.71|50.15|47.75|50.24|47.84|50|47.6|0
1762177200000|2025-11-03 13:40:00|50.13|47.73|50.08|47.68|50.19|47.79|50.02|47.62|0
1762177500000|2025-11-03 13:45:00|50.06|47.66|50.11|47.71|50.18|47.78|50.04|47.64|0
1762177800000|2025-11-03 13:50:00|50.13|47.73|50.02|47.62|50.17|47.77|49.99|47.59|0
1762178100000|2025-11-03 13:55:00|50.01|47.61|49.99|47.59|50.11|47.71|49.94|47.54|0
1762178400000|2025-11-03 14:00:00|49.96|47.56|49.68|47.28|50|47.6|49.32|46.92|0
1762178700000|2025-11-03 14:05:00|49.7|47.3|49.64|47.24|49.83|47.43|49.64|47.24|0
1762179000000|2025-11-03 14:10:00|49.69|47.29|49.71|47.31|49.81|47.41|49.65|47.25|0
1762179300000|2025-11-03 14:15:00|49.73|47.33|49.5|47.1|49.84|47.44|49.5|47.1|0
1762179600000|2025-11-03 14:20:00|49.49|47.09|49.82|46.62|49.82|47.2|49.42|46.61|0
1762179900000|2025-11-03 14:25:00|49.84|46.64|49.79|46.59|50|46.8|49.75|46.55|0
1762180200000|2025-11-03 14:30:00|49.39|46.99|49.92|47.52|50.01|47.61|49.39|46.99|0
1762180500000|2025-11-03 14:35:00|49.95|47.55|50.7|48.3|50.7|48.3|49.95|47.55|0
1762180800000|2025-11-03 14:40:00|50.74|48.34|51.26|48.86|51.3|48.9|50.69|48.29|0
1762181100000|2025-11-03 14:45:00|51.32|48.92|51.49|49.09|51.5|49.1|51.11|48.71|0
1762181400000|2025-11-03 14:50:00|51.54|49.14|51.99|49.59|52.06|49.66|51.43|49.03|0
1762181700000|2025-11-03 14:55:00|52.03|49.63|51.97|49.57|52.2|49.8|51.83|49.43|0
1762182000000|2025-11-03 15:00:00|51.98|49.58|52.39|49.99|52.51|50.11|51.92|49.52|0
1762182300000|2025-11-03 15:05:00|52.4|50|52.1|49.7|52.85|50.45|52.07|49.67|0
1762182600000|2025-11-03 15:10:00|52.11|49.71|52.3|49.9|52.3|49.9|51.9|49.5|0
1762182900000|2025-11-03 15:15:00|52.32|49.92|52.6|50.2|52.92|50.52|52.29|49.89|0
1762183200000|2025-11-03 15:20:00|52.62|50.22|52.72|50.32|52.9|50.5|52.52|50.12|0
1762183500000|2025-11-03 15:25:00|52.75|50.35|53.8|51.4|53.93|51.53|52.74|50.34|0
1762183800000|2025-11-03 15:30:00|53.81|51.41|53.72|51.32|54.04|51.64|53.68|51.28|0
1762184100000|2025-11-03 15:35:00|53.74|51.34|52.94|50.54|53.84|51.44|52.94|50.54|0
1762184400000|2025-11-03 15:40:00|52.96|50.56|52.51|50.11|52.96|50.56|52.27|49.87|0
1762184700000|2025-11-03 15:45:00|52.49|50.09|52.61|50.21|52.74|50.34|52.29|49.89|0
1762185000000|2025-11-03 15:50:00|52.59|50.19|52.5|50.1|52.59|50.19|52.15|49.75|0
1762185300000|2025-11-03 15:55:00|52.45|50.05|52.1|49.7|52.45|50.05|51.84|49.44|0
1762185600000|2025-11-03 16:00:00|52.07|49.67|52.08|49.68|52.23|49.83|52|49.6|0
1762185900000|2025-11-03 16:05:00|52.05|49.65|52.12|49.72|52.25|49.85|51.91|49.51|0
1762186200000|2025-11-03 16:10:00|52.13|49.73|52.02|49.62|52.34|49.94|51.93|49.53|0
1762186500000|2025-11-03 16:15:00|52.04|49.64|51.87|49.47|52.26|49.86|51.87|49.47|0
1762186800000|2025-11-03 16:20:00|51.88|49.48|52.07|49.67|52.25|49.85|51.85|49.45|0
1762187100000|2025-11-03 16:25:00|52.04|49.64|52.4|50|52.68|50.28|52.04|49.64|0
1762187400000|2025-11-03 16:30:00|52.39|49.99|51.87|49.47|52.49|50.09|51.73|49.33|0
1762187700000|2025-11-03 16:35:00|51.85|49.45|51.82|49.42|52.32|49.92|51.73|49.33|0
1762188000000|2025-11-03 16:40:00|51.83|49.43|51.84|49.44|51.85|49.45|51.68|49.28|0
1762188300000|2025-11-03 16:45:00|51.82|49.42|52.03|49.63|52.06|49.66|51.71|49.31|0
1762188600000|2025-11-03 16:50:00|52.04|49.64|51.77|49.37|52.09|49.69|51.68|49.28|0
1762188900000|2025-11-03 16:55:00|51.79|49.39|51.31|48.91|51.8|49.4|51.23|48.83|0
1762189200000|2025-11-03 17:00:00|51.34|48.94|51.64|49.24|51.78|49.38|51.34|48.94|0
1762189500000|2025-11-03 17:05:00|51.58|49.18|51.19|48.79|51.61|49.21|51.18|48.78|0
1762189800000|2025-11-03 17:10:00|51.21|48.81|51.04|48.64|51.23|48.83|51.03|48.63|0
1762190100000|2025-11-03 17:15:00|51.05|48.65|51.06|48.66|51.15|48.75|50.85|48.45|0
1762190400000|2025-11-03 17:20:00|51.05|48.65|51.13|48.73|51.13|48.73|50.8|48.4|0
1762190700000|2025-11-03 17:25:00|51.15|48.75|51.62|49.22|51.72|49.32|51.15|48.75|0
1762191000000|2025-11-03 17:30:00|51.6|49.2|51.12|48.72|51.64|49.24|51.03|48.63|0
1762191300000|2025-11-03 17:35:00|51.13|48.73|51.05|48.65|51.16|48.76|50.86|48.46|0
1762191600000|2025-11-03 17:40:00|51.03|48.63|51.03|48.63|51.14|48.74|50.9|48.5|0
1762191900000|2025-11-03 17:45:00|51.01|48.61|50.82|48.42|51.08|48.68|50.76|48.36|0
1762192200000|2025-11-03 17:50:00|50.8|48.4|50.78|48.38|50.86|48.46|50.69|48.29|0
1762192500000|2025-11-03 17:55:00|50.8|48.4|50.74|48.34|50.83|48.43|50.67|48.27|0
1762192800000|2025-11-03 18:00:00|50.73|48.33|50.74|48.34|50.81|48.41|50.63|48.23|0
1762193100000|2025-11-03 18:05:00|50.76|48.36|50.42|48.02|50.77|48.37|50.38|47.98|0
1762193400000|2025-11-03 18:10:00|50.4|48|50.43|48.03|50.5|48.1|50.38|47.98|0
1762193700000|2025-11-03 18:15:00|50.44|48.04|50.5|48.1|50.52|48.12|50.34|47.94|0
1762194000000|2025-11-03 18:20:00|50.52|48.12|50.66|48.26|50.71|48.31|50.44|48.04|0
1762194300000|2025-11-03 18:25:00|50.64|48.24|50.6|48.2|50.75|48.35|50.58|48.18|0
1762194600000|2025-11-03 18:30:00|50.58|48.18|50.42|48.02|50.71|48.31|50.35|47.95|0
1762194900000|2025-11-03 18:35:00|50.45|48.05|50.32|47.92|50.46|48.06|50.3|47.9|0
1762195200000|2025-11-03 18:40:00|50.34|47.94|50.38|47.98|50.4|48|50.26|47.86|0
1762195500000|2025-11-03 18:45:00|50.36|47.96|50.53|48.13|50.55|48.15|50.3|47.9|0
1762195800000|2025-11-03 18:50:00|50.55|48.15|50.72|48.32|50.89|48.49|50.43|48.03|0
1762196100000|2025-11-03 18:55:00|50.71|48.31|50.62|48.22|50.85|48.45|50.56|48.16|0
1762196400000|2025-11-03 19:00:00|50.47|48.07|51.1|48.7|51.14|48.74|50.47|48.07|0
1762196700000|2025-11-03 19:05:00|51.08|48.68|50.91|48.51|51.1|48.7|50.82|48.42|0
1762197000000|2025-11-03 19:10:00|50.89|48.49|50.97|48.57|50.99|48.59|50.73|48.33|0
1762197300000|2025-11-03 19:15:00|50.98|48.58|51.03|48.63|51.11|48.71|50.81|48.41|0
1762197600000|2025-11-03 19:20:00|51.01|48.61|51.07|48.67|51.14|48.74|50.91|48.51|0
1762197900000|2025-11-03 19:25:00|51.1|48.7|51.04|48.64|51.16|48.76|50.86|48.46|0
1762198200000|2025-11-03 19:30:00|51.06|48.66|50.9|48.5|51.06|48.66|50.81|48.41|0
1762198500000|2025-11-03 19:35:00|50.92|48.52|50.89|48.49|50.96|48.56|50.75|48.35|0
1762198800000|2025-11-03 19:40:00|50.9|48.5|51.25|48.85|51.43|49.03|50.89|48.49|0
1762199100000|2025-11-03 19:45:00|51.24|48.84|51.09|48.69|51.24|48.84|50.95|48.55|0
1762199400000|2025-11-03 19:50:00|51.08|48.68|50.93|48.53|51.15|48.75|50.88|48.48|0
1762199700000|2025-11-03 19:55:00|50.92|48.52|51.1|48.7|51.1|48.7|50.83|48.43|0
1762200000000|2025-11-03 20:00:00|51.06|48.66|50.86|48.46|51.06|48.66|50.84|48.44|0
1762200300000|2025-11-03 20:05:00|50.87|48.47|51.12|48.72|51.12|48.72|50.79|48.39|0
1762200600000|2025-11-03 20:10:00|51.15|48.75|51.18|48.78|51.32|48.92|51.07|48.67|0
1762200900000|2025-11-03 20:15:00|51.17|48.77|51.03|48.63|51.25|48.85|50.95|48.55|0
1762201200000|2025-11-03 20:20:00|51.05|48.65|51.13|48.73|51.14|48.74|50.96|48.56|0
1762201500000|2025-11-03 20:25:00|51.11|48.71|51.17|48.77|51.2|48.8|51.08|48.68|0
1762201800000|2025-11-03 20:30:00|51.15|48.75|51.57|49.17|51.6|49.2|51.15|48.75|0
1762202100000|2025-11-03 20:35:00|51.59|49.19|51.46|49.06|51.63|49.23|51.4|49|0
1762202400000|2025-11-03 20:40:00|51.45|49.05|51.32|48.92|51.46|49.06|51.23|48.83|0
1762202700000|2025-11-03 20:45:00|51.31|48.91|51.56|49.16|51.61|49.21|51.25|48.85|0
1762203000000|2025-11-03 20:50:00|51.61|49.21|51.42|49.02|51.62|49.22|51.35|48.95|0
1762203300000|2025-11-03 20:55:00|51.44|49.04|51.13|48.73|51.58|49.18|51.13|48.73|0
1762203600000|2025-11-03 21:00:00|51.21|48.81|51.04|48.64|51.26|48.86|51.03|48.63|0
1762203900000|2025-11-03 21:05:00|50.73|48.33|50.98|48.58|51.09|48.69|50.73|48.33|0
1762204200000|2025-11-03 21:10:00|50.94|48.54|51.07|48.67|51.22|48.82|50.93|48.53|0
1762204500000|2025-11-03 21:15:00|51.08|48.68|51.2|48.8|51.32|48.92|51.07|48.67|0
1762204800000|2025-11-03 21:20:00|51.21|48.81|51.25|48.85|51.27|48.87|51.13|48.73|0
1762205100000|2025-11-03 21:25:00|51.24|48.84|51.25|48.85|51.25|48.85|51.2|48.8|0
1762205400000|2025-11-03 21:30:00|51.23|48.83|51.21|48.81|51.25|48.85|51.2|48.8|0
1762205700000|2025-11-03 21:35:00|51.22|48.82|51.23|48.83|51.46|49.06|51.15|48.75|0
1762206000000|2025-11-03 21:40:00|51.22|48.82|51.2|48.8|51.23|48.83|51.14|48.74|0
1762206300000|2025-11-03 21:45:00|51.19|48.79|51.21|48.81|51.21|48.81|51.14|48.74|0
1762206600000|2025-11-03 21:50:00|51.19|48.79|51.09|48.69|51.23|48.83|51.06|48.66|0
1762206900000|2025-11-03 21:55:00|51.49|48.29|51.5|48.3|51.52|48.32|51.48|48.28|0
1762207200000|2025-11-03 22:00:00|51.46|48.26|51.51|48.31|51.53|48.33|51.46|48.26|0
1762207500000|2025-11-03 22:05:00|51.5|48.3|51.49|48.29|51.51|48.31|51.45|48.25|0
1762207800000|2025-11-03 22:10:00|51.47|48.27|51.41|48.21|51.51|48.31|51.41|48.21|0
1762208100000|2025-11-03 22:15:00|51.47|48.27|51.46|48.26|51.49|48.29|51.41|48.21|0
1762208400000|2025-11-03 22:20:00|51.43|48.23|51.44|48.24|51.45|48.25|51.43|48.23|0
1762208700000|2025-11-03 22:25:00|51.43|48.23|51.46|48.26|51.46|48.26|51.43|48.23|0
1762209000000|2025-11-03 22:30:00|51.45|48.25|51.43|48.23|51.45|48.25|51.43|48.23|0
1762209300000|2025-11-03 22:35:00|51.42|48.22|51.43|48.23|51.43|48.23|51.42|48.22|0
1762209600000|2025-11-03 22:40:00|51.41|48.21|51.41|48.21|51.41|48.21|51.41|48.21|0
1762209900000|2025-11-03 22:45:00|51.42|48.22|51.44|48.24|51.44|48.24|51.42|48.22|0
1762210200000|2025-11-03 22:50:00|51.42|48.22|51.46|48.26|51.47|48.27|51.42|48.22|0
1762210500000|2025-11-03 22:55:00|51.45|48.25|51.52|48.32|51.54|48.34|51.44|48.24|0
1762210800000|2025-11-03 23:00:00|51.59|48.39|51.52|48.32|51.72|48.52|51.52|48.32|0
1762211100000|2025-11-03 23:05:00|51.51|48.31|51.7|48.5|51.72|48.52|51.5|48.3|0
1762211400000|2025-11-03 23:10:00|51.71|48.51|51.81|48.61|51.83|48.63|51.7|48.5|0
1762211700000|2025-11-03 23:15:00|51.82|48.62|51.82|48.62|51.84|48.64|51.76|48.56|0
1762212000000|2025-11-03 23:20:00|51.83|48.63|51.87|48.67|51.94|48.74|51.83|48.63|0
1762212300000|2025-11-03 23:25:00|51.86|48.66|51.78|48.58|51.89|48.69|51.75|48.55|0
1762212600000|2025-11-03 23:30:00|51.79|48.59|51.85|48.65|51.89|48.69|51.79|48.59|0
1762212900000|2025-11-03 23:35:00|51.86|48.66|51.94|48.74|51.95|48.75|51.85|48.65|0
1762213200000|2025-11-03 23:40:00|51.93|48.73|52|48.8|52.05|48.85|51.93|48.73|0
1762213500000|2025-11-03 23:45:00|52.03|48.83|51.97|48.77|52.04|48.84|51.91|48.71|0
1762213800000|2025-11-03 23:50:00|51.98|48.78|51.97|48.77|52.05|48.85|51.96|48.76|0
1762214100000|2025-11-03 23:55:00|51.96|48.76|51.97|48.77|52.03|48.83|51.96|48.76|0
1762214400000|2025-11-04 00:00:00|51.98|48.78|52.16|48.96|52.16|48.96|51.98|48.78|0
1762214700000|2025-11-04 00:05:00|52.14|48.94|52.25|49.05|52.25|49.05|52.09|48.89|0
1762215000000|2025-11-04 00:10:00|52.23|49.03|52.22|49.02|52.25|49.05|52.17|48.97|0
1762215300000|2025-11-04 00:15:00|52.23|49.03|52.57|49.37|52.63|49.43|52.2|49|0
1762215600000|2025-11-04 00:20:00|52.59|49.39|52.64|49.44|52.74|49.54|52.55|49.35|0
1762215900000|2025-11-04 00:25:00|52.65|49.45|52.8|49.6|52.8|49.6|52.62|49.42|0
1762216200000|2025-11-04 00:30:00|52.79|49.59|52.65|49.45|52.81|49.61|52.61|49.41|0
1762216500000|2025-11-04 00:35:00|52.64|49.44|52.53|49.33|52.72|49.52|52.53|49.33|0
1762216800000|2025-11-04 00:40:00|52.51|49.31|52.52|49.32|52.56|49.36|52.45|49.25|0
1762217100000|2025-11-04 00:45:00|52.53|49.33|52.41|49.21|52.56|49.36|52.4|49.2|0
1762217400000|2025-11-04 00:50:00|52.4|49.2|52.37|49.17|52.43|49.23|52.35|49.15|0
1762217700000|2025-11-04 00:55:00|52.36|49.16|52.38|49.18|52.47|49.27|52.36|49.16|0
1762218000000|2025-11-04 01:00:00|52.36|49.16|52.6|49.4|52.61|49.41|52.35|49.15|0
1762218300000|2025-11-04 01:05:00|52.61|49.41|52.53|49.33|52.64|49.44|52.45|49.25|0
1762218600000|2025-11-04 01:10:00|52.52|49.32|52.51|49.31|52.6|49.4|52.51|49.31|0
1762218900000|2025-11-04 01:15:00|52.53|49.33|52.48|50.08|52.56|50.16|52.1|49.3|0
1762219200000|2025-11-04 01:20:00|52.5|50.1|52.27|49.87|52.53|50.13|52.22|49.82|0
1762219500000|2025-11-04 01:25:00|52.25|49.85|52.28|49.88|52.35|49.95|52.24|49.84|0
1762219800000|2025-11-04 01:30:00|52.32|49.92|52.49|50.09|52.57|50.17|52.32|49.92|0
1762220100000|2025-11-04 01:35:00|52.47|50.07|52.49|50.09|52.55|50.15|52.39|49.99|0
1762220400000|2025-11-04 01:40:00|52.51|50.11|52.4|50|52.56|50.16|52.39|49.99|0
1762220700000|2025-11-04 01:45:00|52.38|49.98|52.45|50.05|52.49|50.09|52.38|49.98|0
1762221000000|2025-11-04 01:50:00|52.46|50.06|52.75|50.35|52.82|50.42|52.46|50.06|0
1762221300000|2025-11-04 01:55:00|52.79|50.39|52.43|50.03|52.8|50.4|52.35|49.95|0
1762221600000|2025-11-04 02:00:00|52.45|50.05|52.64|50.24|52.69|50.29|52.41|50.01|0
1762221900000|2025-11-04 02:05:00|52.63|50.23|52.57|50.17|52.65|50.25|52.53|50.13|0
1762222200000|2025-11-04 02:10:00|52.58|50.18|52.58|50.18|52.63|50.23|52.54|50.14|0
1762222500000|2025-11-04 02:15:00|52.6|50.2|52.79|50.39|52.81|50.41|52.55|50.15|0
1762222800000|2025-11-04 02:20:00|52.81|50.41|52.79|50.39|52.92|50.52|52.77|50.37|0
1762223100000|2025-11-04 02:25:00|52.78|50.38|52.84|50.44|52.85|50.45|52.68|50.28|0
1762223400000|2025-11-04 02:30:00|52.83|50.43|53.01|50.61|53.01|50.61|52.75|50.35|0
1762223700000|2025-11-04 02:35:00|52.95|50.55|52.95|50.55|53.03|50.63|52.86|50.46|0
1762224000000|2025-11-04 02:40:00|52.94|50.54|53.09|50.69|53.15|50.75|52.89|50.49|0
1762224300000|2025-11-04 02:45:00|53.1|50.7|53.22|50.82|53.33|50.93|53.02|50.62|0
1762224600000|2025-11-04 02:50:00|53.21|50.81|53.25|50.85|53.43|51.03|53.2|50.8|0
1762224900000|2025-11-04 02:55:00|53.26|50.86|53.47|51.07|53.47|51.07|53.21|50.81|0
1762225200000|2025-11-04 03:00:00|53.48|51.08|53.37|50.97|53.58|51.18|53.32|50.92|0
1762225500000|2025-11-04 03:05:00|53.39|50.99|53.15|50.75|53.42|51.02|53.09|50.69|0
1762225800000|2025-11-04 03:10:00|53.16|50.76|53.04|50.64|53.17|50.77|52.97|50.57|0
1762226100000|2025-11-04 03:15:00|53.05|50.65|53.12|50.72|53.17|50.77|53.04|50.64|0
1762226400000|2025-11-04 03:20:00|53.11|50.71|53.21|50.81|53.23|50.83|53.07|50.67|0
1762226700000|2025-11-04 03:25:00|53.19|50.79|53.09|50.69|53.26|50.86|53.08|50.68|0
1762227000000|2025-11-04 03:30:00|53.08|50.68|53.12|50.72|53.28|50.88|53.04|50.64|0
1762227300000|2025-11-04 03:35:00|53.1|50.7|53.34|50.94|53.45|51.05|53.07|50.67|0
1762227600000|2025-11-04 03:40:00|53.28|50.88|53.43|51.03|53.52|51.12|53.24|50.84|0
1762227900000|2025-11-04 03:45:00|53.42|51.02|53.47|51.07|53.49|51.09|53.37|50.97|0
1762228200000|2025-11-04 03:50:00|53.45|51.05|53.43|51.03|53.5|51.1|53.4|51|0
1762228500000|2025-11-04 03:55:00|53.44|51.04|53.61|51.21|53.65|51.25|53.4|51|0
1762228800000|2025-11-04 04:00:00|53.59|51.19|53.4|51|53.67|51.27|53.4|51|0
1762229100000|2025-11-04 04:05:00|53.5|51.1|53.33|50.93|53.6|51.2|53.31|50.91|0
1762229400000|2025-11-04 04:10:00|53.34|50.94|53.6|51.2|53.6|51.2|53.33|50.93|0
1762229700000|2025-11-04 04:15:00|53.61|51.21|53.72|51.32|53.72|51.32|53.53|51.13|0
1762230000000|2025-11-04 04:20:00|53.7|51.3|53.65|51.25|53.81|51.41|53.62|51.22|0
1762230300000|2025-11-04 04:25:00|53.66|51.26|53.84|51.44|53.98|51.58|53.66|51.26|0
1762230600000|2025-11-04 04:30:00|53.83|51.43|53.91|51.51|53.97|51.57|53.83|51.43|0
1762230900000|2025-11-04 04:35:00|53.93|51.53|53.93|51.53|54.01|51.61|53.82|51.42|0
1762231200000|2025-11-04 04:40:00|53.95|51.55|53.99|51.59|54.07|51.67|53.93|51.53|0
1762231500000|2025-11-04 04:45:00|54.01|51.61|53.84|51.44|54.04|51.64|53.7|51.3|0
1762231800000|2025-11-04 04:50:00|53.82|51.42|53.92|51.52|53.93|51.53|53.81|51.41|0
1762232100000|2025-11-04 04:55:00|53.91|51.51|53.82|51.42|53.93|51.53|53.68|51.28|0
1762232400000|2025-11-04 05:00:00|53.8|51.4|53.93|51.53|53.98|51.58|53.75|51.35|0
1762232700000|2025-11-04 05:05:00|53.95|51.55|53.87|51.47|53.99|51.59|53.83|51.43|0
1762233000000|2025-11-04 05:10:00|53.92|51.52|53.98|51.58|54.01|51.61|53.83|51.43|0
1762233300000|2025-11-04 05:15:00|53.97|51.57|54.11|51.71|54.13|51.73|53.91|51.51|0
1762233600000|2025-11-04 05:20:00|54.09|51.69|54.48|52.08|54.56|52.16|54.09|51.69|0
1762233900000|2025-11-04 05:25:00|54.46|52.06|54.61|52.21|54.61|52.21|54.42|52.02|0
1762234200000|2025-11-04 05:30:00|54.93|52.53|54.39|51.99|54.96|52.56|54.39|51.99|0
1762234500000|2025-11-04 05:35:00|54.4|52|54.42|52.02|54.49|52.09|54.3|51.9|0
1762234800000|2025-11-04 05:40:00|54.4|52|55.44|53.04|55.44|53.04|54.4|52|0
1762235100000|2025-11-04 05:45:00|55.46|53.06|55.79|53.39|55.82|53.42|55.15|52.75|0
1762235400000|2025-11-04 05:50:00|55.75|53.35|55.82|53.42|55.88|53.48|55.6|53.2|0
1762235700000|2025-11-04 05:55:00|55.81|53.41|55.86|53.46|55.98|53.58|55.68|53.28|0
1762236000000|2025-11-04 06:00:00|55.87|53.47|55.98|53.58|56.21|53.81|55.74|53.34|0
1762236300000|2025-11-04 06:05:00|55.96|53.56|56.53|54.13|56.72|54.32|55.82|53.42|0
1762236600000|2025-11-04 06:10:00|56.51|54.11|56.26|53.86|56.87|54.47|56.26|53.86|0
1762236900000|2025-11-04 06:15:00|56.3|53.9|56.6|54.2|56.61|54.21|56.19|53.79|0
1762237200000|2025-11-04 06:20:00|56.59|54.19|56.82|54.42|56.83|54.43|56.47|54.07|0
1762237500000|2025-11-04 06:25:00|56.89|54.49|56.93|54.53|56.96|54.56|56.74|54.34|0
1762237800000|2025-11-04 06:30:00|56.94|54.54|56.72|54.32|57.39|54.99|56.6|54.2|0
1762238100000|2025-11-04 06:35:00|56.71|54.31|57.33|54.93|57.47|55.07|56.71|54.31|0
1762238400000|2025-11-04 06:40:00|57.36|54.96|56.93|54.53|57.5|55.1|56.88|54.48|0
1762238700000|2025-11-04 06:45:00|56.95|54.55|56.82|54.42|57.36|54.96|56.72|54.32|0
1762239000000|2025-11-04 06:50:00|56.83|54.43|56.79|54.39|56.91|54.51|56.55|54.15|0
1762239300000|2025-11-04 06:55:00|56.82|54.42|57.02|54.62|57.02|54.62|56.81|54.41|0
1762239600000|2025-11-04 07:00:00|57.03|54.63|57.49|55.09|57.52|55.12|56.95|54.55|0
1762239900000|2025-11-04 07:05:00|57.5|55.1|57.69|55.29|57.79|55.39|57.36|54.96|0
1762240200000|2025-11-04 07:10:00|57.72|55.32|57.67|55.27|57.97|55.57|57.62|55.22|0
1762240500000|2025-11-04 07:15:00|57.66|55.26|57.74|55.34|57.93|55.53|57.65|55.25|0
1762240800000|2025-11-04 07:20:00|57.75|55.35|57.31|54.91|57.77|55.37|57.25|54.85|0
1762241100000|2025-11-04 07:25:00|57.3|54.9|57.37|54.97|57.37|54.97|57.08|54.68|0
1762241400000|2025-11-04 07:30:00|57.33|54.93|57.26|54.86|57.45|55.05|57.22|54.82|0
1762241700000|2025-11-04 07:35:00|57.27|54.87|57.07|54.67|57.37|54.97|56.93|54.53|0
1762242000000|2025-11-04 07:40:00|57.09|54.69|57.21|54.81|57.28|54.88|56.88|54.48|0
1762242300000|2025-11-04 07:45:00|57.23|54.83|57.16|54.76|57.27|54.87|57.09|54.69|0
1762242600000|2025-11-04 07:50:00|57.15|54.75|56.9|54.5|57.31|54.91|56.87|54.47|0
1762242900000|2025-11-04 07:55:00|56.92|54.52|57.07|54.67|57.13|54.73|56.92|54.52|0
1762243200000|2025-11-04 08:00:00|57.05|54.65|57.6|55.2|57.76|55.36|56.98|54.58|0
1762243500000|2025-11-04 08:05:00|57.65|55.25|57.63|55.23|57.9|55.5|57.37|54.97|0
1762243800000|2025-11-04 08:10:00|57.6|55.2|57.78|55.38|57.82|55.42|57.5|55.1|0
1762244100000|2025-11-04 08:15:00|57.81|55.41|57.76|55.36|57.93|55.53|57.65|55.25|0
1762244400000|2025-11-04 08:20:00|57.75|55.35|56.79|54.39|57.75|55.35|56.72|54.32|0
1762244700000|2025-11-04 08:25:00|56.78|54.38|56.99|54.59|57.11|54.71|56.59|54.19|0
1762245000000|2025-11-04 08:30:00|57|54.6|56.82|54.42|57.03|54.63|56.68|54.28|0
1762245300000|2025-11-04 08:35:00|56.83|54.43|56.82|54.42|57.09|54.69|56.74|54.34|0
1762245600000|2025-11-04 08:40:00|56.83|54.43|56.93|54.53|56.99|54.59|56.63|54.23|0
1762245900000|2025-11-04 08:45:00|56.89|54.49|57.05|54.65|57.19|54.79|56.82|54.42|0
1762246200000|2025-11-04 08:50:00|57.07|54.67|57.06|54.66|57.16|54.76|56.96|54.56|0
1762246500000|2025-11-04 08:55:00|57.07|54.67|56.98|54.58|57.17|54.77|56.8|54.4|0
1762246800000|2025-11-04 09:00:00|56.95|54.55|56.86|54.46|56.96|54.56|56.4|54|0
1762247100000|2025-11-04 09:05:00|56.85|54.45|57.27|54.87|57.44|55.04|56.84|54.44|0
1762247400000|2025-11-04 09:10:00|57.25|54.85|56.96|54.56|57.3|54.9|56.78|54.38|0
1762247700000|2025-11-04 09:15:00|56.98|54.58|56.73|54.33|57.22|54.82|56.72|54.32|0
1762248000000|2025-11-04 09:20:00|56.72|54.32|57.32|54.92|57.4|55|56.72|54.32|0
1762248300000|2025-11-04 09:25:00|57.34|54.94|57.48|55.08|57.48|55.08|57.25|54.85|0
1762248600000|2025-11-04 09:30:00|57.47|55.07|57.44|55.04|57.5|55.1|57.08|54.68|0
1762248900000|2025-11-04 09:35:00|57.5|55.1|57.23|54.83|57.67|55.27|57.23|54.83|0
1762249200000|2025-11-04 09:40:00|57.25|54.85|57.56|55.16|57.58|55.18|56.9|54.5|0
1762249500000|2025-11-04 09:45:00|57.52|55.12|57.54|55.14|57.77|55.37|57.49|55.09|0
1762249800000|2025-11-04 09:50:00|57.51|55.11|58.41|56.01|58.41|56.01|57.41|55.01|0
1762250100000|2025-11-04 09:55:00|58.42|56.02|58.68|56.28|58.89|56.49|58.36|55.96|0
1762250400000|2025-11-04 10:00:00|58.67|56.27|59.32|56.92|59.34|56.94|58.66|56.26|0
1762250700000|2025-11-04 10:05:00|59.31|56.91|59.02|56.62|59.6|57.2|58.98|56.58|0
1762251000000|2025-11-04 10:10:00|59.01|56.61|58.91|56.51|59.05|56.65|58.66|56.26|0
1762251300000|2025-11-04 10:15:00|58.92|56.52|58.78|56.38|59.1|56.7|58.72|56.32|0
1762251600000|2025-11-04 10:20:00|58.77|56.37|58.51|56.11|58.79|56.39|58.48|56.08|0
1762251900000|2025-11-04 10:25:00|58.53|56.13|58.43|56.03|58.77|56.37|58.4|56|0
1762252200000|2025-11-04 10:30:00|58.45|56.05|57.72|55.32|58.49|56.09|57.72|55.32|0
1762252500000|2025-11-04 10:35:00|57.69|55.29|57.53|55.13|57.8|55.4|57.53|55.13|0
1762252800000|2025-11-04 10:40:00|57.55|55.15|57.47|55.07|57.67|55.27|57.34|54.94|0
1762253100000|2025-11-04 10:45:00|57.49|55.09|57.32|54.92|57.61|55.21|57.31|54.91|0
1762253400000|2025-11-04 10:50:00|57.33|54.93|57.44|55.04|57.47|55.07|57.21|54.81|0
1762253700000|2025-11-04 10:55:00|57.41|55.01|57.61|55.21|57.7|55.3|57.33|54.93|0
1762254000000|2025-11-04 11:00:00|57.62|55.22|57.21|54.81|57.62|55.22|57.14|54.74|0
1762254300000|2025-11-04 11:05:00|57.22|54.82|57.36|54.96|57.47|55.07|57.16|54.76|0
1762254600000|2025-11-04 11:10:00|57.37|54.97|57.35|54.95|57.52|55.12|57.34|54.94|0
1762254900000|2025-11-04 11:15:00|57.36|54.96|57.34|54.94|57.36|54.96|57.15|54.75|0
1762255200000|2025-11-04 11:20:00|57.35|54.95|57.1|54.7|57.35|54.95|57.1|54.7|0
1762255500000|2025-11-04 11:25:00|57.12|54.72|56.99|54.59|57.19|54.79|56.97|54.57|0
1762255800000|2025-11-04 11:30:00|57.01|54.61|56.8|54.4|57.03|54.63|56.42|54.02|0
1762256100000|2025-11-04 11:35:00|56.82|54.42|56.78|54.38|56.97|54.57|56.71|54.31|0
1762256400000|2025-11-04 11:40:00|56.77|54.37|56.61|54.21|56.81|54.41|56.52|54.12|0
1762256700000|2025-11-04 11:45:00|56.62|54.22|56.81|54.41|56.88|54.48|56.6|54.2|0
1762257000000|2025-11-04 11:50:00|56.82|54.42|56.9|54.5|56.95|54.55|56.68|54.28|0
1762257300000|2025-11-04 11:55:00|56.88|54.48|56.93|54.53|57.05|54.65|56.79|54.39|0
1762257600000|2025-11-04 12:00:00|56.88|54.48|57.28|54.88|57.34|54.94|56.85|54.45|0
1762257900000|2025-11-04 12:05:00|57.25|54.85|57.41|55.01|57.48|55.08|57.24|54.84|0
1762258200000|2025-11-04 12:10:00|57.38|54.98|57.35|54.95|57.53|55.13|57.31|54.91|0
1762258500000|2025-11-04 12:15:00|57.33|54.93|56.73|54.33|57.4|55|56.73|54.33|0
1762258800000|2025-11-04 12:20:00|56.75|54.35|56.71|54.31|56.78|54.38|56.42|54.02|0
1762259100000|2025-11-04 12:25:00|56.72|54.32|56.35|53.95|56.79|54.39|56.32|53.92|0
1762259400000|2025-11-04 12:30:00|56.36|53.96|56.36|53.96|56.4|54|56.17|53.77|0
1762259700000|2025-11-04 12:35:00|56.37|53.97|56.71|54.31|56.77|54.37|56.33|53.93|0
1762260000000|2025-11-04 12:40:00|56.69|54.29|56.76|54.36|56.8|54.4|56.59|54.19|0
1762260300000|2025-11-04 12:45:00|56.74|54.34|56.72|54.32|56.92|54.52|56.7|54.3|0
1762260600000|2025-11-04 12:50:00|56.7|54.3|56.27|53.87|56.75|54.35|56.27|53.87|0
1762260900000|2025-11-04 12:55:00|56.28|53.88|56.65|54.25|56.73|54.33|56.27|53.87|0
1762261200000|2025-11-04 13:00:00|56.69|54.29|56.46|54.06|56.69|54.29|56.37|53.97|0
1762261500000|2025-11-04 13:05:00|56.48|54.08|56.59|54.19|56.63|54.23|56.42|54.02|0
1762261800000|2025-11-04 13:10:00|56.61|54.21|56.48|54.08|56.73|54.33|56.35|53.95|0
1762262100000|2025-11-04 13:15:00|56.82|54.42|56.54|54.14|56.84|54.44|56.48|54.08|0
1762262400000|2025-11-04 13:20:00|56.53|54.13|56.74|54.34|56.8|54.4|56.39|53.99|0
1762262700000|2025-11-04 13:25:00|56.76|54.36|57.28|54.88|57.28|54.88|56.74|54.34|0
1762263000000|2025-11-04 13:30:00|57.27|54.87|57.18|54.78|57.53|55.13|56.95|54.55|0
1762263300000|2025-11-04 13:35:00|57.2|54.8|57.28|54.88|57.44|55.04|57.08|54.68|0
1762263600000|2025-11-04 13:40:00|57.19|54.79|57.1|54.7|57.28|54.88|57|54.6|0
1762263900000|2025-11-04 13:45:00|57.11|54.71|57.17|54.77|57.27|54.87|56.92|54.52|0
1762264200000|2025-11-04 13:50:00|57.2|54.8|56.68|54.28|57.22|54.82|56.67|54.27|0
1762264500000|2025-11-04 13:55:00|56.7|54.3|56.88|54.48|56.91|54.51|56.61|54.21|0
1762264800000|2025-11-04 14:00:00|56.92|54.52|57.4|55|57.47|55.07|56.87|54.47|0
1762265100000|2025-11-04 14:05:00|57.41|55.01|57.23|54.83|57.63|55.23|57.21|54.81|0
1762265400000|2025-11-04 14:10:00|57.25|54.85|56.94|54.54|57.39|54.99|56.8|54.4|0
1762265700000|2025-11-04 14:15:00|56.93|54.53|56.52|54.12|56.96|54.56|56.5|54.1|0
1762266000000|2025-11-04 14:20:00|56.5|54.1|57.03|53.83|57.06|54.4|56.5|53.83|0
1762266300000|2025-11-04 14:25:00|57.08|53.88|57.11|53.91|57.35|54.15|57.04|53.84|0
1762266600000|2025-11-04 14:30:00|57.37|54.97|57.71|55.31|57.74|55.34|56.51|54.11|0
1762266900000|2025-11-04 14:35:00|57.69|55.29|57.3|54.9|57.91|55.51|57.18|54.78|0
1762267200000|2025-11-04 14:40:00|57.33|54.93|55.55|53.15|57.51|55.11|55.48|53.08|0
1762267500000|2025-11-04 14:45:00|55.56|53.16|55.5|53.1|55.95|53.55|55.39|52.99|0
1762267800000|2025-11-04 14:50:00|55.51|53.11|54.51|52.11|55.58|53.18|54.43|52.03|0
1762268100000|2025-11-04 14:55:00|54.47|52.07|54.14|51.74|54.47|52.07|54.07|51.67|0
1762268400000|2025-11-04 15:00:00|54.05|51.65|53.76|51.36|54.14|51.74|53.74|51.34|0
1762268700000|2025-11-04 15:05:00|53.74|51.34|54.07|51.67|54.23|51.83|53.63|51.23|0
1762269000000|2025-11-04 15:10:00|54.05|51.65|53.93|51.53|54.39|51.99|53.8|51.4|0
1762269300000|2025-11-04 15:15:00|53.9|51.5|53.62|51.22|53.99|51.59|53.53|51.13|0
1762269600000|2025-11-04 15:20:00|53.58|51.18|53.56|51.16|53.79|51.39|53.48|51.08|0
1762269900000|2025-11-04 15:25:00|53.52|51.12|53.33|50.93|53.57|51.17|53.17|50.77|0
1762270200000|2025-11-04 15:30:00|53.34|50.94|53.2|50.8|53.61|51.21|53.2|50.8|0
1762270500000|2025-11-04 15:35:00|53.22|50.82|52.95|50.55|53.36|50.96|52.92|50.52|0
1762270800000|2025-11-04 15:40:00|52.97|50.57|53.15|50.75|53.25|50.85|52.83|50.43|0
1762271100000|2025-11-04 15:45:00|53.18|50.78|53.67|51.27|53.69|51.29|53.18|50.78|0
1762271400000|2025-11-04 15:50:00|53.66|51.26|53.83|51.43|53.91|51.51|53.59|51.19|0
1762271700000|2025-11-04 15:55:00|53.84|51.44|54.09|51.69|54.42|52.02|53.84|51.44|0
1762272000000|2025-11-04 16:00:00|54.07|51.67|53.81|51.41|54.07|51.67|53.56|51.16|0
1762272300000|2025-11-04 16:05:00|53.8|51.4|54.11|51.71|54.14|51.74|53.8|51.4|0
1762272600000|2025-11-04 16:10:00|54.13|51.73|54.09|51.69|54.4|52|54.04|51.64|0
1762272900000|2025-11-04 16:15:00|54.07|51.67|54.33|51.93|54.43|52.03|53.99|51.59|0
1762273200000|2025-11-04 16:20:00|54.38|51.98|54.38|51.98|54.52|52.12|54.27|51.87|0
1762273500000|2025-11-04 16:25:00|54.4|52|54.01|51.61|54.49|52.09|53.9|51.5|0
1762273800000|2025-11-04 16:30:00|54.02|51.62|54.04|51.64|54.2|51.8|53.83|51.43|0
1762274100000|2025-11-04 16:35:00|54.05|51.65|53.73|51.33|54.11|51.71|53.63|51.23|0
1762274400000|2025-11-04 16:40:00|53.71|51.31|53.87|51.47|54.17|51.77|53.6|51.2|0
1762274700000|2025-11-04 16:45:00|53.88|51.48|54.21|51.81|54.24|51.84|53.75|51.35|0
1762275000000|2025-11-04 16:50:00|54.19|51.79|53.81|51.41|54.32|51.92|53.72|51.32|0
1762275300000|2025-11-04 16:55:00|53.83|51.43|53.86|51.46|54.32|51.92|53.76|51.36|0
1762275600000|2025-11-04 17:00:00|53.89|51.49|54.23|51.83|54.34|51.94|53.87|51.47|0
1762275900000|2025-11-04 17:05:00|54.24|51.84|54.49|52.09|54.61|52.21|54.18|51.78|0
1762276200000|2025-11-04 17:10:00|54.51|52.11|54.78|52.38|54.81|52.41|54.51|52.11|0
1762276500000|2025-11-04 17:15:00|54.77|52.37|55.54|53.14|55.54|53.14|54.65|52.25|0
1762276800000|2025-11-04 17:20:00|55.57|53.17|54.9|52.5|55.81|53.41|54.79|52.39|0
1762277100000|2025-11-04 17:25:00|54.92|52.52|54.81|52.41|54.96|52.56|54.37|51.97|0
1762277400000|2025-11-04 17:30:00|54.85|52.45|55.14|52.74|55.14|52.74|54.71|52.31|0
1762277700000|2025-11-04 17:35:00|55.16|52.76|55.38|52.98|55.41|53.01|55.06|52.66|0
1762278000000|2025-11-04 17:40:00|55.39|52.99|55.62|53.22|55.83|53.43|55.39|52.99|0
1762278300000|2025-11-04 17:45:00|55.61|53.21|55.15|52.75|55.61|53.21|55.03|52.63|0
1762278600000|2025-11-04 17:50:00|55.14|52.74|55.56|53.16|55.58|53.18|54.76|52.36|0
1762278900000|2025-11-04 17:55:00|55.58|53.18|55.84|53.44|56.06|53.66|55.56|53.16|0
1762279200000|2025-11-04 18:00:00|55.89|53.49|56.11|53.71|56.17|53.77|55.77|53.37|0
1762279500000|2025-11-04 18:05:00|56.19|53.79|56.33|53.93|56.33|53.93|55.98|53.58|0
1762279800000|2025-11-04 18:10:00|56.35|53.95|56.11|53.71|56.35|53.95|56.07|53.67|0
1762280100000|2025-11-04 18:15:00|56.07|53.67|56.63|54.23|56.65|54.25|55.9|53.5|0
1762280400000|2025-11-04 18:20:00|56.61|54.21|56.39|53.99|56.9|54.5|56.1|53.7|0
1762280700000|2025-11-04 18:25:00|56.41|54.01|56.72|54.32|56.79|54.39|56.37|53.97|0
1762281000000|2025-11-04 18:30:00|56.74|54.34|56.85|54.45|56.94|54.54|56.44|54.04|0
1762281300000|2025-11-04 18:35:00|56.86|54.46|57.08|54.68|57.1|54.7|56.79|54.39|0
1762281600000|2025-11-04 18:40:00|57.1|54.7|56.28|53.88|57.13|54.73|56.28|53.88|0
1762281900000|2025-11-04 18:45:00|56.32|53.92|56.57|54.17|56.64|54.24|56.19|53.79|0
1762282200000|2025-11-04 18:50:00|56.55|54.15|55.86|53.46|56.55|54.15|55.79|53.39|0
1762282500000|2025-11-04 18:55:00|55.84|53.44|55.98|53.58|56.2|53.8|55.78|53.38|0
1762282800000|2025-11-04 19:00:00|56|53.6|55.4|53|56.05|53.65|55.35|52.95|0
1762283100000|2025-11-04 19:05:00|55.42|53.02|56.22|53.82|56.23|53.83|55.4|53|0
1762283400000|2025-11-04 19:10:00|56.24|53.84|55.96|53.56|56.31|53.91|55.74|53.34|0
1762283700000|2025-11-04 19:15:00|55.97|53.57|55.87|53.47|55.97|53.57|55.7|53.3|0
1762284000000|2025-11-04 19:20:00|55.88|53.48|55.36|52.96|55.98|53.58|55.36|52.96|0
1762284300000|2025-11-04 19:25:00|55.35|52.95|55.3|52.9|55.52|53.12|55.23|52.83|0
1762284600000|2025-11-04 19:30:00|55.33|52.93|55.48|53.08|55.89|53.49|55.24|52.84|0
1762284900000|2025-11-04 19:35:00|55.51|53.11|56.25|53.85|56.26|53.86|55.51|53.11|0
1762285200000|2025-11-04 19:40:00|56.29|53.89|56.26|53.86|56.5|54.1|55.92|53.52|0
1762285500000|2025-11-04 19:45:00|56.28|53.88|56.26|53.86|56.37|53.97|56|53.6|0
1762285800000|2025-11-04 19:50:00|56.28|53.88|56.22|53.82|56.37|53.97|55.98|53.58|0
1762286100000|2025-11-04 19:55:00|56.24|53.84|55.95|53.55|56.24|53.84|55.91|53.51|0
1762286400000|2025-11-04 20:00:00|55.92|53.52|55.85|53.45|56.05|53.65|55.77|53.37|0
1762286700000|2025-11-04 20:05:00|55.86|53.46|55.6|53.2|55.89|53.49|55.54|53.14|0
1762287000000|2025-11-04 20:10:00|55.64|53.24|55.24|52.84|55.78|53.38|55.14|52.74|0
1762287300000|2025-11-04 20:15:00|55.27|52.87|55.15|52.75|55.31|52.91|55|52.6|0
1762287600000|2025-11-04 20:20:00|55.16|52.76|55.64|53.24|55.74|53.34|55.15|52.75|0
1762287900000|2025-11-04 20:25:00|55.62|53.22|55.12|52.72|55.71|53.31|55.11|52.71|0
1762288200000|2025-11-04 20:30:00|55.11|52.71|55.33|52.93|55.47|53.07|55.07|52.67|0
1762288500000|2025-11-04 20:35:00|55.31|52.91|55.04|52.64|55.36|52.96|54.87|52.47|0
1762288800000|2025-11-04 20:40:00|55.06|52.66|54.69|52.29|55.07|52.67|54.64|52.24|0
1762289100000|2025-11-04 20:45:00|54.72|52.32|55.16|52.76|55.17|52.77|54.52|52.12|0
1762289400000|2025-11-04 20:50:00|55.17|52.77|55.52|53.12|55.59|53.19|55.06|52.66|0
1762289700000|2025-11-04 20:55:00|55.61|53.21|55.44|53.04|55.81|53.41|55.41|53.01|0
1762290000000|2025-11-04 21:00:00|55.41|53.01|55.35|52.95|55.54|53.14|55.19|52.79|0
1762290300000|2025-11-04 21:05:00|55.34|52.94|55.65|53.25|55.68|53.28|55.34|52.94|0
1762290600000|2025-11-04 21:10:00|55.61|53.21|55.57|53.17|55.74|53.34|55.48|53.08|0
1762290900000|2025-11-04 21:15:00|55.48|53.08|55.51|53.11|55.93|53.53|55.37|52.97|0
1762291200000|2025-11-04 21:20:00|55.5|53.1|55.77|53.37|55.79|53.39|55.5|53.1|0
1762291500000|2025-11-04 21:25:00|55.75|53.35|55.79|53.39|55.88|53.48|55.62|53.22|0
1762291800000|2025-11-04 21:30:00|55.77|53.37|55.74|53.34|55.84|53.44|55.69|53.29|0
1762292100000|2025-11-04 21:35:00|55.76|53.36|55.76|53.36|55.88|53.48|55.68|53.28|0
1762292400000|2025-11-04 21:40:00|55.74|53.34|55.36|52.96|55.76|53.36|55.31|52.91|0
1762292700000|2025-11-04 21:45:00|55.39|52.99|55.38|52.98|55.46|53.06|55.29|52.89|0
1762293000000|2025-11-04 21:50:00|55.4|53|55.2|52.8|55.47|53.07|55.2|52.8|0
1762293300000|2025-11-04 21:55:00|55.6|52.4|55.62|52.42|55.63|52.43|55.49|52.29|0
1762293600000|2025-11-04 22:00:00|55.64|52.44|55.6|52.4|55.64|52.44|55.59|52.39|0
1762293900000|2025-11-04 22:05:00|55.61|52.41|55.56|52.36|55.63|52.43|55.54|52.34|0
1762294200000|2025-11-04 22:10:00|55.57|52.37|55.63|52.43|55.63|52.43|55.56|52.36|0
1762294500000|2025-11-04 22:15:00|55.64|52.44|55.7|52.5|55.74|52.54|55.64|52.44|0
1762294800000|2025-11-04 22:20:00|55.71|52.51|55.63|52.43|55.71|52.51|55.6|52.4|0
1762295100000|2025-11-04 22:25:00|55.58|52.38|55.58|52.38|55.59|52.39|55.56|52.36|0
1762295400000|2025-11-04 22:30:00|55.59|52.39|55.6|52.4|55.63|52.43|55.55|52.35|0
1762295700000|2025-11-04 22:35:00|55.63|52.43|55.67|52.47|55.7|52.5|55.59|52.39|0
1762296000000|2025-11-04 22:40:00|55.68|52.48|55.72|52.52|55.73|52.53|55.68|52.48|0
1762296300000|2025-11-04 22:45:00|55.73|52.53|55.76|52.56|55.77|52.57|55.73|52.53|0
1762296600000|2025-11-04 22:50:00|55.75|52.55|55.82|52.62|55.86|52.66|55.75|52.55|0
1762296900000|2025-11-04 22:55:00|55.83|52.63|55.87|52.67|55.88|52.68|55.81|52.61|0
1762297200000|2025-11-04 23:00:00|55.81|52.61|56.1|52.9|56.1|52.9|55.59|52.39|0
1762297500000|2025-11-04 23:05:00|56.05|52.85|56.39|53.19|56.39|53.19|56.03|52.83|0
1762297800000|2025-11-04 23:10:00|56.38|53.18|56.22|53.02|56.41|53.21|56.18|52.98|0
1762298100000|2025-11-04 23:15:00|56.2|53|56.07|52.87|56.34|53.14|56.05|52.85|0
1762298400000|2025-11-04 23:20:00|56.08|52.88|56.18|52.98|56.22|53.02|56.01|52.81|0
1762298700000|2025-11-04 23:25:00|56.17|52.97|56.28|53.08|56.32|53.12|56.17|52.97|0
1762299000000|2025-11-04 23:30:00|56.25|53.05|56.22|53.02|56.3|53.1|56.06|52.86|0
1762299300000|2025-11-04 23:35:00|56.21|53.01|56.21|53.01|56.35|53.15|56.16|52.96|0
1762299600000|2025-11-04 23:40:00|56.2|53|56.16|52.96|56.23|53.03|56.11|52.91|0
1762299900000|2025-11-04 23:45:00|56.18|52.98|56.4|53.2|56.45|53.25|56.18|52.98|0
1762300200000|2025-11-04 23:50:00|56.41|53.21|56.38|53.18|56.43|53.23|56.31|53.11|0
1762300500000|2025-11-04 23:55:00|56.36|53.16|56.44|53.24|56.46|53.26|56.36|53.16|0
1762300800000|2025-11-05 00:00:00|56.47|53.27|56.92|53.72|56.97|53.77|56.47|53.27|0
1762301100000|2025-11-05 00:05:00|56.9|53.7|56.85|53.65|57.15|53.95|56.75|53.55|0
1762301400000|2025-11-05 00:10:00|56.84|53.64|56.58|53.38|56.89|53.69|56.58|53.38|0
1762301700000|2025-11-05 00:15:00|56.57|53.37|56.73|53.53|56.8|53.6|56.49|53.29|0
1762302000000|2025-11-05 00:20:00|56.71|53.51|56.82|53.62|56.88|53.68|56.52|53.32|0
1762302300000|2025-11-05 00:25:00|56.83|53.63|57.16|53.96|57.23|54.03|56.81|53.61|0
1762302600000|2025-11-05 00:30:00|57.14|53.94|57.48|54.28|57.55|54.35|57.14|53.94|0
1762302900000|2025-11-05 00:35:00|57.49|54.29|57.56|54.36|57.57|54.37|57.31|54.11|0
1762303200000|2025-11-05 00:40:00|57.59|54.39|57.72|54.52|57.76|54.56|57.59|54.39|0
1762303500000|2025-11-05 00:45:00|57.71|54.51|57.72|54.52|57.8|54.6|57.64|54.44|0
1762303800000|2025-11-05 00:50:00|57.76|54.56|57.65|54.45|57.82|54.62|57.58|54.38|0
1762304100000|2025-11-05 00:55:00|57.62|54.42|57.81|54.61|57.84|54.64|57.6|54.4|0
1762304400000|2025-11-05 01:00:00|57.82|54.62|58.21|55.01|58.24|55.04|57.82|54.62|0
1762304700000|2025-11-05 01:05:00|58.24|55.04|58.42|55.22|58.6|55.4|58.21|55.01|0
1762305000000|2025-11-05 01:10:00|58.4|55.2|58.13|54.93|58.49|55.29|58.01|54.81|0
1762305300000|2025-11-05 01:15:00|58.19|54.99|59.44|57.04|59.59|57.19|58.15|54.95|0
1762305600000|2025-11-05 01:20:00|59.43|57.03|59.91|57.51|59.95|57.55|59.4|57|0
1762305900000|2025-11-05 01:25:00|59.92|57.52|59.94|57.54|60.17|57.77|59.81|57.41|0
1762306200000|2025-11-05 01:30:00|59.96|57.56|60.77|57.65|60.97|58.17|59.86|57.46|0
1762306500000|2025-11-05 01:35:00|60.78|57.66|61.3|58.18|61.3|58.18|60.31|57.19|0
1762306800000|2025-11-05 01:40:00|61.28|58.16|60.89|57.77|61.3|58.18|60.53|57.41|0
1762307100000|2025-11-05 01:45:00|60.88|57.76|60.52|57.4|60.98|57.86|60.28|57.16|0
1762307400000|2025-11-05 01:50:00|60.59|57.47|60.29|57.17|60.88|57.76|60.2|57.08|0
1762307700000|2025-11-05 01:55:00|60.2|57.08|60.19|57.07|60.37|57.25|60.12|57|0
1762308000000|2025-11-05 02:00:00|60.2|57.08|60.38|57.26|60.49|57.37|60.08|56.96|0
1762308300000|2025-11-05 02:05:00|60.36|57.24|60.58|57.46|60.6|57.48|59.81|56.69|0
1762308600000|2025-11-05 02:10:00|60.57|57.45|60.33|57.21|60.72|57.6|60.21|57.09|0
1762308900000|2025-11-05 02:15:00|60.32|57.2|60.45|57.33|60.66|57.54|60.32|57.2|0
1762309200000|2025-11-05 02:20:00|60.41|57.29|60.5|57.38|61.01|57.89|60.17|57.05|0
1762309500000|2025-11-05 02:25:00|60.49|57.37|60.83|57.71|60.92|57.8|60.47|57.35|0
1762309800000|2025-11-05 02:30:00|60.81|57.69|60.51|57.39|60.88|57.76|60.45|57.33|0
1762310100000|2025-11-05 02:35:00|60.45|57.33|59.77|56.65|60.55|57.43|59.77|56.65|0
1762310400000|2025-11-05 02:40:00|59.76|56.64|59.77|56.65|60.16|57.04|59.76|56.64|0
1762310700000|2025-11-05 02:45:00|59.78|56.66|59.35|56.23|59.78|56.66|58.93|55.81|0
1762311000000|2025-11-05 02:50:00|59.31|56.19|59.02|55.9|59.38|56.26|59.02|55.9|0
1762311300000|2025-11-05 02:55:00|59.09|55.97|58.99|55.87|59.13|56.01|58.88|55.76|0
1762311600000|2025-11-05 03:00:00|58.97|55.85|58.71|55.59|59.33|56.21|58.69|55.57|0
1762311900000|2025-11-05 03:05:00|58.74|55.62|58.75|55.63|59|55.88|58.5|55.38|0
1762312200000|2025-11-05 03:10:00|58.78|55.66|58.66|55.54|58.87|55.75|58.63|55.51|0
1762312500000|2025-11-05 03:15:00|58.72|55.6|58.83|55.71|59.01|55.89|58.45|55.33|0
1762312800000|2025-11-05 03:20:00|58.88|55.76|58.91|55.79|58.97|55.85|58.79|55.67|0
1762313100000|2025-11-05 03:25:00|58.94|55.82|58.46|55.34|58.97|55.85|58.44|55.32|0
1762313400000|2025-11-05 03:30:00|58.49|55.37|58.34|55.22|58.69|55.57|58.23|55.11|0
1762313700000|2025-11-05 03:35:00|58.35|55.23|58.63|55.51|58.67|55.55|58.2|55.08|0
1762314000000|2025-11-05 03:40:00|58.6|55.48|58.26|55.14|58.6|55.48|58.14|55.02|0
1762314300000|2025-11-05 03:45:00|58.22|55.1|57.83|54.71|58.23|55.11|57.55|54.43|0
1762314600000|2025-11-05 03:50:00|57.84|54.72|57.78|54.66|58.02|54.9|57.6|54.48|0
1762314900000|2025-11-05 03:55:00|57.77|54.65|57.06|54.66|57.87|54.91|57.06|54.46|0
1762315200000|2025-11-05 04:00:00|57.08|54.68|57.31|54.91|57.42|55.02|57.01|54.61|0
1762315500000|2025-11-05 04:05:00|57.29|54.89|57.69|55.29|57.75|55.35|57.27|54.87|0
1762315800000|2025-11-05 04:10:00|57.7|55.3|57.46|55.06|57.78|55.38|57.34|54.94|0
1762316100000|2025-11-05 04:15:00|57.45|55.05|57.82|55.42|57.92|55.52|57.32|54.92|0
1762316400000|2025-11-05 04:20:00|57.84|55.44|57.74|55.34|58.01|55.61|57.72|55.32|0
1762316700000|2025-11-05 04:25:00|57.79|55.39|57.81|55.41|57.9|55.5|57.7|55.3|0
1762317000000|2025-11-05 04:30:00|57.8|55.4|57.54|55.14|57.87|55.47|57.21|54.81|0
1762317300000|2025-11-05 04:35:00|57.51|55.11|57.44|55.04|57.61|55.21|57.37|54.97|0
1762317600000|2025-11-05 04:40:00|57.43|55.03|57.5|55.1|57.5|55.1|57.36|54.96|0
1762317900000|2025-11-05 04:45:00|57.49|55.09|57.38|54.98|57.56|55.16|57.36|54.96|0
1762318200000|2025-11-05 04:50:00|57.36|54.96|57.94|55.54|57.96|55.56|57.28|54.88|0
1762318500000|2025-11-05 04:55:00|57.95|55.55|57.93|55.53|58.19|55.79|57.86|55.46|0
1762318800000|2025-11-05 05:00:00|57.91|55.51|57.55|55.15|57.94|55.54|57.47|55.07|0
1762319100000|2025-11-05 05:05:00|57.56|55.16|57.12|54.72|57.63|55.23|56.97|54.57|0
1762319400000|2025-11-05 05:10:00|57.06|54.66|56.77|54.37|57.2|54.8|56.74|54.34|0
1762319700000|2025-11-05 05:15:00|56.79|54.39|56.89|54.49|57.01|54.61|56.75|54.35|0
1762320000000|2025-11-05 05:20:00|56.9|54.5|56.87|54.47|57.05|54.65|56.84|54.44|0
1762320300000|2025-11-05 05:25:00|56.89|54.49|57.14|54.74|57.17|54.77|56.89|54.49|0
1762320600000|2025-11-05 05:30:00|57.13|54.73|56.81|54.41|57.13|54.73|56.7|54.3|0
1762320900000|2025-11-05 05:35:00|56.8|54.4|56.81|54.41|56.93|54.53|56.74|54.34|0
1762321200000|2025-11-05 05:40:00|56.83|54.43|57.13|54.73|57.21|54.81|56.81|54.41|0
1762321500000|2025-11-05 05:45:00|57.12|54.72|57.78|55.38|57.85|55.45|57.12|54.72|0
1762321800000|2025-11-05 05:50:00|57.76|55.36|57.97|55.57|58.01|55.61|57.74|55.34|0
1762322100000|2025-11-05 05:55:00|57.96|55.56|57.89|55.49|58.01|55.61|57.84|55.44|0
1762322400000|2025-11-05 06:00:00|57.91|55.51|57.92|55.52|58.09|55.69|57.77|55.37|0
1762322700000|2025-11-05 06:05:00|57.89|55.49|57.52|55.12|57.98|55.58|57.44|55.04|0
1762323000000|2025-11-05 06:10:00|57.53|55.13|57.55|55.15|57.66|55.26|57.43|55.03|0
1762323300000|2025-11-05 06:15:00|57.53|55.13|56.59|54.19|57.53|55.13|56.59|54.19|0
1762323600000|2025-11-05 06:20:00|56.58|54.18|56.78|54.38|56.83|54.43|56.56|54.16|0
1762323900000|2025-11-05 06:25:00|56.79|54.39|56.83|54.43|56.9|54.5|56.66|54.26|0
1762324200000|2025-11-05 06:30:00|56.84|54.44|56.72|54.32|56.98|54.58|56.49|54.09|0
1762324500000|2025-11-05 06:35:00|56.66|54.26|56.61|54.21|56.76|54.36|56.58|54.18|0
1762324800000|2025-11-05 06:40:00|56.7|54.3|56.71|54.31|56.76|54.36|56.6|54.2|0
1762325100000|2025-11-05 06:45:00|56.73|54.33|56.65|54.25|56.8|54.4|56.57|54.17|0
1762325400000|2025-11-05 06:50:00|56.66|54.26|56.71|54.31|56.76|54.36|56.64|54.24|0
1762325700000|2025-11-05 06:55:00|56.7|54.3|56.66|54.26|56.73|54.33|56.63|54.23|0
1762326000000|2025-11-05 07:00:00|56.7|54.3|56.55|54.15|56.77|54.37|56.18|53.78|0
1762326300000|2025-11-05 07:05:00|56.56|54.16|56.67|54.27|56.83|54.43|56.56|54.16|0
1762326600000|2025-11-05 07:10:00|56.7|54.3|56.95|54.55|57.09|54.69|56.7|54.3|0
1762326900000|2025-11-05 07:15:00|56.97|54.57|57.24|54.84|57.27|54.87|56.9|54.5|0
1762327200000|2025-11-05 07:20:00|57.25|54.85|57.1|54.7|57.26|54.86|57.02|54.62|0
1762327500000|2025-11-05 07:25:00|57.02|54.62|56.9|54.5|57.14|54.74|56.85|54.45|0
1762327800000|2025-11-05 07:30:00|56.86|54.46|56.85|54.45|56.94|54.54|56.71|54.31|0
1762328100000|2025-11-05 07:35:00|56.87|54.47|57.01|54.61|57.26|54.86|56.69|54.29|0
1762328400000|2025-11-05 07:40:00|57.02|54.62|56.78|54.38|57.1|54.7|56.7|54.3|0
1762328700000|2025-11-05 07:45:00|56.72|54.32|56.93|54.53|57.02|54.62|56.72|54.32|0
1762329000000|2025-11-05 07:50:00|56.92|54.52|56.71|54.31|56.98|54.58|56.71|54.31|0
1762329300000|2025-11-05 07:55:00|56.7|54.3|56.89|54.49|56.89|54.49|56.61|54.21|0
1762329600000|2025-11-05 08:00:00|57.22|54.82|57.11|54.71|57.52|55.12|56.96|54.56|0
1762329900000|2025-11-05 08:05:00|57.1|54.7|56.46|54.06|57.11|54.71|56.36|53.96|0
1762330200000|2025-11-05 08:10:00|56.44|54.04|56.37|53.97|56.54|54.14|56.35|53.95|0
1762330500000|2025-11-05 08:15:00|56.38|53.98|56.47|54.07|56.57|54.17|56.35|53.95|0
1762330800000|2025-11-05 08:20:00|56.55|54.15|56.58|54.18|56.76|54.36|56.44|54.04|0
1762331100000|2025-11-05 08:25:00|56.56|54.16|56.36|53.96|56.6|54.2|56.26|53.86|0
1762331400000|2025-11-05 08:30:00|56.35|53.95|56.3|53.9|56.42|54.02|56.25|53.85|0
1762331700000|2025-11-05 08:35:00|56.28|53.88|56.28|53.88|56.44|54.04|56.25|53.85|0
1762332000000|2025-11-05 08:40:00|56.26|53.86|56.34|53.94|56.53|54.13|56.21|53.81|0
1762332300000|2025-11-05 08:45:00|56.33|53.93|56.42|54.02|56.57|54.17|56.25|53.85|0
1762332600000|2025-11-05 08:50:00|56.41|54.01|56.21|53.81|56.41|54.01|56|53.6|0
1762332900000|2025-11-05 08:55:00|56.25|53.85|56.25|53.85|56.32|53.92|56.08|53.68|0
1762333200000|2025-11-05 09:00:00|56.26|53.86|56.32|53.92|56.53|54.13|56.2|53.8|0
1762333500000|2025-11-05 09:05:00|56.33|53.93|56.12|53.72|56.42|54.02|56.02|53.62|0
1762333800000|2025-11-05 09:10:00|56.1|53.7|56.46|54.06|56.5|54.1|55.99|53.59|0
1762334100000|2025-11-05 09:15:00|56.47|54.07|56.46|54.06|56.5|54.1|56.29|53.89|0
1762334400000|2025-11-05 09:20:00|56.45|54.05|56.6|54.2|56.69|54.29|56.43|54.03|0
1762334700000|2025-11-05 09:25:00|56.56|54.16|56.55|54.15|56.67|54.27|56.5|54.1|0
1762335000000|2025-11-05 09:30:00|56.56|54.16|56.82|54.42|56.92|54.52|56.49|54.09|0
1762335300000|2025-11-05 09:35:00|56.81|54.41|56.58|54.18|56.99|54.59|56.54|54.14|0
1762335600000|2025-11-05 09:40:00|56.6|54.2|56.61|54.21|56.81|54.41|56.41|54.01|0
1762335900000|2025-11-05 09:45:00|56.62|54.22|56.55|54.15|56.79|54.39|56.51|54.11|0
1762336200000|2025-11-05 09:50:00|56.58|54.18|56.5|54.1|56.6|54.2|56.43|54.03|0
1762336500000|2025-11-05 09:55:00|56.52|54.12|56.51|54.11|56.59|54.19|56.48|54.08|0
1762336800000|2025-11-05 10:00:00|56.52|54.12|56.42|54.02|56.77|54.37|56.14|53.74|0
1762337100000|2025-11-05 10:05:00|56.4|54|56.69|54.29|56.8|54.4|56.37|53.97|0
1762337400000|2025-11-05 10:10:00|56.72|54.32|56.89|54.49|56.98|54.58|56.61|54.21|0
1762337700000|2025-11-05 10:15:00|56.9|54.5|56.89|54.49|56.94|54.54|56.72|54.32|0
1762338000000|2025-11-05 10:20:00|56.8|54.4|56.77|54.37|56.89|54.49|56.74|54.34|0
1762338300000|2025-11-05 10:25:00|56.75|54.35|56.78|54.38|56.85|54.45|56.67|54.27|0
1762338600000|2025-11-05 10:30:00|56.81|54.41|56.88|54.48|56.96|54.56|56.78|54.38|0
1762338900000|2025-11-05 10:35:00|56.87|54.47|56.93|54.53|56.97|54.57|56.8|54.4|0
1762339200000|2025-11-05 10:40:00|56.94|54.54|56.94|54.54|57.02|54.62|56.89|54.49|0
1762339500000|2025-11-05 10:45:00|56.95|54.55|57.09|54.69|57.27|54.87|56.94|54.54|0
1762339800000|2025-11-05 10:50:00|57.13|54.73|57.89|55.49|57.9|55.5|57.07|54.67|0
1762340100000|2025-11-05 10:55:00|57.91|55.51|58.21|55.81|58.24|55.84|57.82|55.42|0
1762340400000|2025-11-05 11:00:00|58.22|55.82|57.99|55.59|58.42|56.02|57.92|55.52|0
1762340700000|2025-11-05 11:05:00|58.01|55.61|58.12|55.72|58.23|55.83|57.89|55.49|0
1762341000000|2025-11-05 11:10:00|58.14|55.74|57.79|55.39|58.14|55.74|57.69|55.29|0
1762341300000|2025-11-05 11:15:00|57.81|55.41|57.43|55.03|57.81|55.41|57.34|54.94|0
1762341600000|2025-11-05 11:20:00|57.45|55.05|57.3|54.9|57.45|55.05|57.24|54.84|0
1762341900000|2025-11-05 11:25:00|57.31|54.91|57.37|54.97|57.4|55|57.27|54.87|0
1762342200000|2025-11-05 11:30:00|57.39|54.99|57.47|55.07|57.49|55.09|57.17|54.77|0
1762342500000|2025-11-05 11:35:00|57.46|55.06|57.28|54.88|57.46|55.06|57.2|54.8|0
1762342800000|2025-11-05 11:40:00|57.27|54.87|57.09|54.69|57.27|54.87|56.96|54.56|0
1762343100000|2025-11-05 11:45:00|57.07|54.67|56.91|54.51|57.07|54.67|56.84|54.44|0
1762343400000|2025-11-05 11:50:00|56.88|54.48|56.9|54.5|56.95|54.55|56.81|54.41|0
1762343700000|2025-11-05 11:55:00|56.89|54.49|56.84|54.44|57.03|54.63|56.84|54.44|0
1762344000000|2025-11-05 12:00:00|56.95|54.55|57.18|54.78|57.33|54.93|56.95|54.55|0
1762344300000|2025-11-05 12:05:00|57.17|54.77|56.96|54.56|57.35|54.95|56.92|54.52|0
1762344600000|2025-11-05 12:10:00|56.98|54.58|57.11|54.71|57.15|54.75|56.95|54.55|0
1762344900000|2025-11-05 12:15:00|57.1|54.7|56.77|54.37|57.11|54.71|56.73|54.33|0
1762345200000|2025-11-05 12:20:00|56.76|54.36|56.66|54.26|56.76|54.36|56.56|54.16|0
1762345500000|2025-11-05 12:25:00|56.64|54.24|56.65|54.25|56.69|54.29|56.44|54.04|0
1762345800000|2025-11-05 12:30:00|56.69|54.29|56.61|54.21|56.73|54.33|56.53|54.13|0
1762346100000|2025-11-05 12:35:00|56.59|54.19|56.4|54|56.65|54.25|56.4|54|0
1762346400000|2025-11-05 12:40:00|56.39|53.99|56.27|53.87|56.45|54.05|56.2|53.8|0
1762346700000|2025-11-05 12:45:00|56.3|53.9|56.81|54.41|56.81|54.41|56.25|53.85|0
1762347000000|2025-11-05 12:50:00|56.79|54.39|56.72|54.32|56.84|54.44|56.46|54.06|0
1762347300000|2025-11-05 12:55:00|56.7|54.3|56.35|53.95|56.77|54.37|56.29|53.89|0
1762347600000|2025-11-05 13:00:00|56.38|53.98|56.27|53.87|59.49|57.09|56.23|53.83|0
1762347900000|2025-11-05 13:05:00|56.3|53.9|56.38|53.98|56.41|54.01|56.1|53.7|0
1762348200000|2025-11-05 13:10:00|56.39|53.99|56.4|54|56.5|54.1|56.36|53.96|0
1762348500000|2025-11-05 13:15:00|56.39|53.99|56.41|54.01|56.55|54.15|55.75|53.35|0
1762348800000|2025-11-05 13:20:00|56.39|53.99|56.31|53.91|56.5|54.1|56.26|53.86|0
1762349100000|2025-11-05 13:25:00|56.33|53.93|55.78|53.38|56.35|53.95|55.74|53.34|0
1762349400000|2025-11-05 13:30:00|55.79|53.39|55.87|53.47|55.9|53.5|55.69|53.29|0
1762349700000|2025-11-05 13:35:00|55.86|53.46|55.31|52.91|55.86|53.46|55.21|52.81|0
1762350000000|2025-11-05 13:40:00|55.33|52.93|55.06|52.66|55.35|52.95|54.98|52.58|0
1762350300000|2025-11-05 13:45:00|55.07|52.67|54.93|52.53|55.25|52.85|54.93|52.53|0
1762350600000|2025-11-05 13:50:00|54.92|52.52|54.9|52.5|55.08|52.68|54.88|52.48|0
1762350900000|2025-11-05 13:55:00|54.92|52.52|54.97|52.57|55.22|52.82|54.84|52.44|0
1762351200000|2025-11-05 14:00:00|55.03|52.63|55.39|52.99|57.07|54.67|55.03|52.63|0
1762351500000|2025-11-05 14:05:00|55.33|52.93|55.18|52.78|55.36|52.96|55.04|52.64|0
1762351800000|2025-11-05 14:10:00|55.19|52.79|55.06|52.66|55.19|52.79|54.98|52.58|0
1762352100000|2025-11-05 14:15:00|55.1|52.7|55.18|52.78|55.28|52.88|55.06|52.66|0
1762352400000|2025-11-05 14:20:00|55.16|52.76|55.61|52.41|55.63|52.87|55.1|52.41|0
1762352700000|2025-11-05 14:25:00|55.69|52.49|55.75|52.55|55.81|52.61|55.52|52.32|0
1762353000000|2025-11-05 14:30:00|55.35|52.95|55.59|53.19|55.66|53.26|55.11|52.71|0
1762353300000|2025-11-05 14:35:00|55.6|53.2|54.9|52.5|55.88|53.48|54.74|52.34|0
1762353600000|2025-11-05 14:40:00|54.95|52.55|55.22|52.82|55.32|52.92|54.81|52.41|0
1762353900000|2025-11-05 14:45:00|55.23|52.83|53.9|51.5|55.27|52.87|53.77|51.37|0
1762354200000|2025-11-05 14:50:00|53.92|51.52|52.71|50.31|53.95|51.55|52.66|50.26|0
1762354500000|2025-11-05 14:55:00|52.72|50.32|52.38|49.98|52.92|50.52|52.25|49.85|0
1762354800000|2025-11-05 15:00:00|52.49|50.09|52.51|50.11|52.91|50.51|52.43|50.03|0
1762355100000|2025-11-05 15:05:00|52.48|50.08|51.76|49.36|52.6|50.2|51.62|49.22|0
1762355400000|2025-11-05 15:10:00|51.81|49.41|52.12|49.72|52.15|49.75|51.79|49.39|0
1762355700000|2025-11-05 15:15:00|52.17|49.77|52.09|49.69|52.3|49.9|51.86|49.46|0
1762356000000|2025-11-05 15:20:00|52.1|49.7|51.64|49.24|52.62|50.22|51.6|49.2|0
1762356300000|2025-11-05 15:25:00|51.65|49.25|51.6|49.2|51.81|49.41|51.13|48.73|0
1762356600000|2025-11-05 15:30:00|51.59|49.19|51.49|49.09|51.72|49.32|51.3|48.9|0
1762356900000|2025-11-05 15:35:00|51.52|49.12|51.5|49.1|51.62|49.22|51.31|48.91|0
1762357200000|2025-11-05 15:40:00|51.43|49.03|51.23|48.83|51.47|49.07|51.02|48.62|0
1762357500000|2025-11-05 15:45:00|51.21|48.81|51.39|48.99|51.5|49.1|51.01|48.61|0
1762357800000|2025-11-05 15:50:00|51.46|49.06|51.48|49.08|51.77|49.37|51.38|48.98|0
1762358100000|2025-11-05 15:55:00|51.53|49.13|51.38|48.98|52|49.6|51.37|48.97|0
1762358400000|2025-11-05 16:00:00|51.37|48.97|51.42|49.02|51.8|49.4|51.24|48.84|0
1762358700000|2025-11-05 16:05:00|51.46|49.06|51.45|49.05|51.66|49.26|51.12|48.72|0
1762359000000|2025-11-05 16:10:00|51.47|49.07|52.06|49.66|52.16|49.76|51.43|49.03|0
1762359300000|2025-11-05 16:15:00|52.04|49.64|51.99|49.59|52.17|49.77|51.78|49.38|0
1762359600000|2025-11-05 16:20:00|51.98|49.58|51.43|49.03|52.14|49.74|51.43|49.03|0
1762359900000|2025-11-05 16:25:00|51.44|49.04|51.09|48.69|51.46|49.06|51.03|48.63|0
1762360200000|2025-11-05 16:30:00|51.08|48.68|50.76|48.36|51.11|48.71|50.74|48.34|0
1762360500000|2025-11-05 16:35:00|50.74|48.34|50.67|48.27|50.92|48.52|50.6|48.2|0
1762360800000|2025-11-05 16:40:00|50.65|48.25|50.26|47.86|50.66|48.26|50.26|47.86|0
1762361100000|2025-11-05 16:45:00|50.3|47.9|50.04|47.64|50.37|47.97|49.9|47.5|0
1762361400000|2025-11-05 16:50:00|50.07|47.67|49.65|47.25|50.07|47.67|49.65|47.25|0
1762361700000|2025-11-05 16:55:00|49.66|47.26|49.93|47.53|50.06|47.66|49.65|47.25|0
1762362000000|2025-11-05 17:00:00|49.94|47.54|50.11|47.71|50.15|47.75|49.81|47.41|0
1762362300000|2025-11-05 17:05:00|50.09|47.69|50.22|47.82|50.27|47.87|49.96|47.56|0
1762362600000|2025-11-05 17:10:00|50.25|47.85|50.18|47.78|50.29|47.89|50.03|47.63|0
1762362900000|2025-11-05 17:15:00|50.17|47.77|50.27|47.87|50.36|47.96|50.06|47.66|0
1762363200000|2025-11-05 17:20:00|50.28|47.88|49.96|47.56|50.3|47.9|49.95|47.55|0
1762363500000|2025-11-05 17:25:00|49.95|47.55|49.78|47.38|50.02|47.62|49.7|47.3|0
1762363800000|2025-11-05 17:30:00|49.8|47.4|49.69|47.29|49.85|47.45|49.63|47.23|0
1762364100000|2025-11-05 17:35:00|49.71|47.31|49.53|47.13|49.73|47.33|49.36|46.96|0
1762364400000|2025-11-05 17:40:00|49.52|47.12|49.69|47.29|49.71|47.31|49.51|47.11|0
1762364700000|2025-11-05 17:45:00|49.7|47.3|49.75|47.35|49.83|47.43|49.66|47.26|0
1762365000000|2025-11-05 17:50:00|49.76|47.36|49.87|47.47|49.96|47.56|49.7|47.3|0
1762365300000|2025-11-05 17:55:00|49.88|47.48|49.99|47.59|50.05|47.65|49.87|47.47|0
1762365600000|2025-11-05 18:00:00|50|47.6|49.83|47.43|50.12|47.72|49.74|47.34|0
1762365900000|2025-11-05 18:05:00|49.84|47.44|49.99|47.59|50.07|47.67|49.82|47.42|0
1762366200000|2025-11-05 18:10:00|49.98|47.58|49.9|47.5|50.03|47.63|49.88|47.48|0
1762366500000|2025-11-05 18:15:00|49.92|47.52|49.88|47.48|49.94|47.54|49.73|47.33|0
1762366800000|2025-11-05 18:20:00|49.87|47.47|50.06|47.66|50.13|47.73|49.85|47.45|0
1762367100000|2025-11-05 18:25:00|50.07|47.67|50.02|47.62|50.14|47.74|49.89|47.49|0
1762367400000|2025-11-05 18:30:00|50.04|47.64|49.95|47.55|50.1|47.7|49.93|47.53|0
1762367700000|2025-11-05 18:35:00|49.96|47.56|49.68|47.28|49.96|47.56|49.66|47.26|0
1762368000000|2025-11-05 18:40:00|49.7|47.3|49.79|47.39|49.81|47.41|49.65|47.25|0
1762368300000|2025-11-05 18:45:00|49.77|47.37|49.83|47.43|49.87|47.47|49.73|47.33|0
1762368600000|2025-11-05 18:50:00|49.81|47.41|49.82|47.42|49.86|47.46|49.7|47.3|0
1762368900000|2025-11-05 18:55:00|49.83|47.43|49.82|47.42|49.93|47.53|49.78|47.38|0
1762369200000|2025-11-05 19:00:00|49.85|47.45|50.26|47.86|50.33|47.93|49.84|47.44|0
1762369500000|2025-11-05 19:05:00|50.28|47.88|50.51|48.11|50.58|48.18|50.18|47.78|0
1762369800000|2025-11-05 19:10:00|50.5|48.1|50.25|47.85|50.5|48.1|50.2|47.8|0
1762370100000|2025-11-05 19:15:00|50.26|47.86|50.11|47.71|50.28|47.88|50.01|47.61|0
1762370400000|2025-11-05 19:20:00|50.08|47.68|50.01|47.61|50.2|47.8|50.01|47.61|0
1762370700000|2025-11-05 19:25:00|50.02|47.62|50.18|47.78|50.2|47.8|50.01|47.61|0
1762371000000|2025-11-05 19:30:00|50.19|47.79|50.05|47.65|50.19|47.79|49.98|47.58|0
1762371300000|2025-11-05 19:35:00|50.06|47.66|49.83|47.43|50.08|47.68|49.78|47.38|0
1762371600000|2025-11-05 19:40:00|49.85|47.45|49.94|47.54|49.95|47.55|49.8|47.4|0
1762371900000|2025-11-05 19:45:00|49.96|47.56|49.97|47.57|49.98|47.58|49.82|47.42|0
1762372200000|2025-11-05 19:50:00|50.02|47.62|49.96|47.56|50.04|47.64|49.91|47.51|0
1762372500000|2025-11-05 19:55:00|50|47.6|49.97|47.57|50|47.6|49.83|47.43|0
1762372800000|2025-11-05 20:00:00|49.98|47.58|49.92|47.52|50.06|47.66|49.77|47.37|0
1762373100000|2025-11-05 20:05:00|49.93|47.53|49.93|47.53|50.05|47.65|49.89|47.49|0
1762373400000|2025-11-05 20:10:00|49.89|47.49|49.89|47.49|50.02|47.62|49.79|47.39|0
1762373700000|2025-11-05 20:15:00|49.88|47.48|49.96|47.56|50.01|47.61|49.88|47.48|0
1762374000000|2025-11-05 20:20:00|49.99|47.59|50.04|47.64|50.04|47.64|49.88|47.48|0
1762374300000|2025-11-05 20:25:00|50.03|47.63|50.37|47.97|50.39|47.99|50.03|47.63|0
1762374600000|2025-11-05 20:30:00|50.36|47.96|50.51|48.11|50.56|48.16|50.34|47.94|0
1762374900000|2025-11-05 20:35:00|50.48|48.08|50.45|48.05|50.67|48.27|50.35|47.95|0
1762375200000|2025-11-05 20:40:00|50.44|48.04|50.61|48.21|50.73|48.33|50.34|47.94|0
1762375500000|2025-11-05 20:45:00|50.62|48.22|50.93|48.53|50.95|48.55|50.49|48.09|0
1762375800000|2025-11-05 20:50:00|51|48.6|51.12|48.72|51.22|48.82|50.85|48.45|0
1762376100000|2025-11-05 20:55:00|51.15|48.75|52.08|49.68|52.14|49.74|51.14|48.74|0
1762376400000|2025-11-05 21:00:00|52.13|49.73|51.94|49.54|52.37|49.97|51.87|49.47|0
1762376700000|2025-11-05 21:05:00|51.81|49.41|52.4|50|52.45|50.05|51.81|49.41|0
1762377000000|2025-11-05 21:10:00|52.41|50.01|52.61|50.21|52.75|50.35|52.41|50.01|0
1762377300000|2025-11-05 21:15:00|52.68|50.28|52.23|49.83|52.74|50.34|52.23|49.83|0
1762377600000|2025-11-05 21:20:00|52.24|49.84|52.25|49.85|52.32|49.92|52.19|49.79|0
1762377900000|2025-11-05 21:25:00|52.24|49.84|52.3|49.9|52.39|49.99|52.22|49.82|0
1762378200000|2025-11-05 21:30:00|52.31|49.91|52.26|49.86|52.31|49.91|52.2|49.8|0
1762378500000|2025-11-05 21:35:00|52.24|49.84|52.27|49.87|52.31|49.91|52.19|49.79|0
1762378800000|2025-11-05 21:40:00|52.28|49.88|52.04|49.64|52.31|49.91|52.04|49.64|0
1762379100000|2025-11-05 21:45:00|52.06|49.66|51.99|49.59|52.08|49.68|51.95|49.55|0
1762379400000|2025-11-05 21:50:00|52|49.6|51.98|49.58|52|49.6|51.93|49.53|0
1762379700000|2025-11-05 21:55:00|52.38|49.18|52.46|49.26|52.46|49.26|52.3|49.1|0
1762380000000|2025-11-05 22:00:00|52.45|49.25|52.37|49.17|52.47|49.27|52.37|49.17|0
1762380300000|2025-11-05 22:05:00|52.36|49.16|52.37|49.17|52.37|49.17|52.35|49.15|0
1762380600000|2025-11-05 22:10:00|52.36|49.16|52.37|49.17|52.38|49.18|52.35|49.15|0
1762380900000|2025-11-05 22:15:00|52.36|49.16|52.37|49.17|52.38|49.18|52.36|49.16|0
1762381200000|2025-11-05 22:20:00|52.38|49.18|52.4|49.2|52.43|49.23|52.38|49.18|0
1762381500000|2025-11-05 22:25:00|52.39|49.19|52.39|49.19|52.39|49.19|52.38|49.18|0
1762381800000|2025-11-05 22:30:00|52.4|49.2|52.43|49.23|52.5|49.3|52.4|49.2|0
1762382100000|2025-11-05 22:35:00|52.44|49.24|52.44|49.24|52.48|49.28|52.43|49.23|0
1762382400000|2025-11-05 22:40:00|52.45|49.25|52.41|49.21|52.45|49.25|52.4|49.2|0
1762382700000|2025-11-05 22:45:00|52.4|49.2|52.42|49.22|52.45|49.25|52.35|49.15|0
1762383000000|2025-11-05 22:50:00|52.35|49.15|52.37|49.17|52.41|49.21|52.32|49.12|0
1762383300000|2025-11-05 22:55:00|52.36|49.16|52.33|49.13|52.36|49.16|52.33|49.13|0
1762383600000|2025-11-05 23:00:00|52.25|49.05|52.68|49.48|52.68|49.48|52.25|49.05|0
1762383900000|2025-11-05 23:05:00|52.69|49.49|52.72|49.52|52.84|49.64|52.64|49.44|0
1762384200000|2025-11-05 23:10:00|52.73|49.53|52.49|49.29|52.73|49.53|52.45|49.25|0
1762384500000|2025-11-05 23:15:00|52.48|49.28|52.46|49.26|52.49|49.29|52.32|49.12|0
1762384800000|2025-11-05 23:20:00|52.47|49.27|52.66|49.46|52.66|49.46|52.41|49.21|0
1762385100000|2025-11-05 23:25:00|52.68|49.48|52.47|49.27|52.73|49.53|52.39|49.19|0
1762385400000|2025-11-05 23:30:00|52.49|49.29|52.47|49.27|52.52|49.32|52.37|49.17|0
1762385700000|2025-11-05 23:35:00|52.44|49.24|52.37|49.17|52.54|49.34|52.36|49.16|0
1762386000000|2025-11-05 23:40:00|52.38|49.18|52.02|48.82|52.41|49.21|52.01|48.81|0
1762386300000|2025-11-05 23:45:00|52.06|48.86|52.13|48.93|52.17|48.97|52.02|48.82|0
1762386600000|2025-11-05 23:50:00|52.15|48.95|52.1|48.9|52.32|49.12|52.04|48.84|0
1762386900000|2025-11-05 23:55:00|52.08|48.88|51.94|48.74|52.11|48.91|51.92|48.72|0
1762387200000|2025-11-06 00:00:00|51.95|48.75|52.15|48.95|52.3|49.1|51.95|48.75|0
1762387500000|2025-11-06 00:05:00|52.14|48.94|52.3|49.1|52.4|49.2|52.14|48.94|0
1762387800000|2025-11-06 00:10:00|52.29|49.09|52.59|49.39|52.69|49.49|52.29|49.09|0
1762388100000|2025-11-06 00:15:00|52.57|49.37|52.57|49.37|52.67|49.47|52.47|49.27|0
1762388400000|2025-11-06 00:20:00|52.56|49.36|53.07|49.87|53.07|49.87|52.51|49.31|0
1762388700000|2025-11-06 00:25:00|53.08|49.88|53.17|49.97|53.48|50.28|53.06|49.86|0
1762389000000|2025-11-06 00:30:00|53.19|49.99|53.15|49.95|53.19|49.99|52.96|49.76|0
1762389300000|2025-11-06 00:35:00|53.13|49.93|52.69|49.49|53.16|49.96|52.69|49.49|0
1762389600000|2025-11-06 00:40:00|52.68|49.48|52.86|49.66|52.89|49.69|52.68|49.48|0
1762389900000|2025-11-06 00:45:00|52.85|49.65|52.87|49.67|52.95|49.75|52.82|49.62|0
1762390200000|2025-11-06 00:50:00|52.88|49.68|52.88|49.68|53.02|49.82|52.8|49.6|0
1762390500000|2025-11-06 00:55:00|52.87|49.67|52.8|49.6|52.9|49.7|52.66|49.46|0
1762390800000|2025-11-06 01:00:00|52.82|49.62|53.12|49.92|53.2|50|52.82|49.62|0
1762391100000|2025-11-06 01:05:00|53.13|49.93|53.34|50.14|53.4|50.2|53.01|49.81|0
1762391400000|2025-11-06 01:10:00|53.33|50.13|53.08|49.88|53.43|50.23|53.06|49.86|0
1762391700000|2025-11-06 01:15:00|53.07|49.87|53.04|50.64|53.15|50.75|52.59|49.69|0
1762392000000|2025-11-06 01:20:00|53.06|50.66|53.17|50.77|53.29|50.89|53.06|50.66|0
1762392300000|2025-11-06 01:25:00|53.2|50.8|53.72|51.32|53.82|51.42|53.17|50.77|0
1762392600000|2025-11-06 01:30:00|53.74|51.34|53.29|50.89|53.75|51.35|53.23|50.83|0
1762392900000|2025-11-06 01:35:00|53.31|50.91|53.15|50.75|53.37|50.97|53.11|50.71|0
1762393200000|2025-11-06 01:40:00|53.14|50.74|53.05|50.65|53.18|50.78|53.03|50.63|0
1762393500000|2025-11-06 01:45:00|53.03|50.63|53.21|50.81|53.28|50.88|52.93|50.53|0
1762393800000|2025-11-06 01:50:00|53.22|50.82|53.22|50.82|53.27|50.87|53.14|50.74|0
1762394100000|2025-11-06 01:55:00|53.23|50.83|53.06|50.66|53.23|50.83|53.05|50.65|0
1762394400000|2025-11-06 02:00:00|53.08|50.68|53.26|50.86|53.33|50.93|53.06|50.66|0
1762394700000|2025-11-06 02:05:00|53.24|50.84|53.26|50.86|53.39|50.99|53.22|50.82|0
1762395000000|2025-11-06 02:10:00|53.3|50.9|53.59|51.19|53.65|51.25|53.25|50.85|0
1762395300000|2025-11-06 02:15:00|53.61|51.21|53.23|50.83|53.64|51.24|53.16|50.76|0
1762395600000|2025-11-06 02:20:00|53.22|50.82|53.29|50.89|53.33|50.93|53.13|50.73|0
1762395900000|2025-11-06 02:25:00|53.3|50.9|53.26|50.86|53.35|50.95|53.22|50.82|0
1762396200000|2025-11-06 02:30:00|53.25|50.85|53.06|50.66|53.33|50.93|53.04|50.64|0
1762396500000|2025-11-06 02:35:00|53.04|50.64|52.87|50.47|53.08|50.68|52.87|50.47|0
1762396800000|2025-11-06 02:40:00|52.88|50.48|52.54|50.14|52.95|50.55|52.5|50.1|0
1762397100000|2025-11-06 02:45:00|52.55|50.15|52.56|50.16|52.71|50.31|52.54|50.14|0
1762397400000|2025-11-06 02:50:00|52.57|50.17|52.59|50.19|52.66|50.26|52.54|50.14|0
1762397700000|2025-11-06 02:55:00|52.63|50.23|52.53|50.13|52.63|50.23|52.5|50.1|0
1762398000000|2025-11-06 03:00:00|52.54|50.14|52.46|50.06|52.56|50.16|52.39|49.99|0
1762398300000|2025-11-06 03:05:00|52.45|50.05|52.44|50.04|52.5|50.1|52.38|49.98|0
1762398600000|2025-11-06 03:10:00|52.45|50.05|52.44|50.04|52.49|50.09|52.42|50.02|0
1762398900000|2025-11-06 03:15:00|52.42|50.02|52.44|50.04|52.45|50.05|52.2|49.8|0
1762399200000|2025-11-06 03:20:00|52.45|50.05|52.47|50.07|52.47|50.07|52.36|49.96|0
1762399500000|2025-11-06 03:25:00|52.46|50.06|52.53|50.13|52.69|50.29|52.42|50.02|0
1762399800000|2025-11-06 03:30:00|52.58|50.18|52.58|50.18|52.64|50.24|52.5|50.1|0
1762400100000|2025-11-06 03:35:00|52.6|50.2|52.16|49.76|52.61|50.21|52.14|49.74|0
1762400400000|2025-11-06 03:40:00|52.23|49.83|52.23|49.83|52.27|49.87|52.13|49.73|0
1762400700000|2025-11-06 03:45:00|52.26|49.86|52.2|49.8|52.32|49.92|52.18|49.78|0
1762401000000|2025-11-06 03:50:00|52.21|49.81|52.48|50.08|52.48|50.08|52.16|49.76|0
1762401300000|2025-11-06 03:55:00|52.46|50.06|52.46|50.06|52.66|50.26|52.44|50.04|0
1762401600000|2025-11-06 04:00:00|52.47|50.07|52.52|50.12|52.6|50.2|52.44|50.04|0
1762401900000|2025-11-06 04:05:00|52.54|50.14|52.53|50.13|52.57|50.17|52.46|50.06|0
1762402200000|2025-11-06 04:10:00|52.57|50.17|52.29|49.89|52.57|50.17|52.27|49.87|0
1762402500000|2025-11-06 04:15:00|52.3|49.9|52.15|49.75|52.33|49.93|52.15|49.75|0
1762402800000|2025-11-06 04:20:00|52.14|49.74|52.14|49.74|52.24|49.84|52.12|49.72|0
1762403100000|2025-11-06 04:25:00|52.15|49.75|52.24|49.84|52.25|49.85|52.07|49.67|0
1762403400000|2025-11-06 04:30:00|52.22|49.82|52.14|49.74|52.25|49.85|52.1|49.7|0
1762403700000|2025-11-06 04:35:00|52.12|49.72|52.17|49.77|52.26|49.86|52.1|49.7|0
1762404000000|2025-11-06 04:40:00|52.2|49.8|52.2|49.8|52.25|49.85|52.16|49.76|0
1762404300000|2025-11-06 04:45:00|52.21|49.81|52.28|49.88|52.3|49.9|52.14|49.74|0
1762404600000|2025-11-06 04:50:00|52.29|49.89|52.16|49.76|52.33|49.93|52.15|49.75|0
1762404900000|2025-11-06 04:55:00|52.19|49.79|52.09|49.69|52.21|49.81|52.07|49.67|0
1762405200000|2025-11-06 05:00:00|51.93|49.53|51.95|49.55|52.02|49.62|51.92|49.52|0
1762405500000|2025-11-06 05:05:00|51.96|49.56|52.15|49.75|52.16|49.76|51.96|49.56|0
1762405800000|2025-11-06 05:10:00|52.14|49.74|52.2|49.8|52.28|49.88|52.1|49.7|0
1762406100000|2025-11-06 05:15:00|52.18|49.78|52.1|49.7|52.25|49.85|52.08|49.68|0
1762406400000|2025-11-06 05:20:00|52.11|49.71|52.03|49.63|52.13|49.73|52.03|49.63|0
1762406700000|2025-11-06 05:25:00|52.04|49.64|52.13|49.73|52.18|49.78|52.04|49.64|0
1762407000000|2025-11-06 05:30:00|52.15|49.75|52.22|49.82|52.34|49.94|52.09|49.69|0
1762407300000|2025-11-06 05:35:00|52.23|49.83|52.51|50.11|52.52|50.12|52.2|49.8|0
1762407600000|2025-11-06 05:40:00|52.49|50.09|52.5|50.1|52.56|50.16|52.41|50.01|0
1762407900000|2025-11-06 05:45:00|52.51|50.11|52.52|50.12|52.58|50.18|52.47|50.07|0
1762408200000|2025-11-06 05:50:00|52.5|50.1|52.47|50.07|52.52|50.12|52.39|49.99|0
1762408500000|2025-11-06 05:55:00|52.46|50.06|52.62|50.22|52.69|50.29|52.44|50.04|0
1762408800000|2025-11-06 06:00:00|52.64|50.24|52.43|50.03|52.67|50.27|52.4|50|0
1762409100000|2025-11-06 06:05:00|52.45|50.05|52.57|50.17|52.6|50.2|52.38|49.98|0
1762409400000|2025-11-06 06:10:00|52.56|50.16|52.51|50.11|52.78|50.38|52.49|50.09|0
1762409700000|2025-11-06 06:15:00|52.5|50.1|52.44|50.04|52.51|50.11|52.38|49.98|0
1762410000000|2025-11-06 06:20:00|52.43|50.03|52.67|50.27|52.68|50.28|52.4|50|0
1762410300000|2025-11-06 06:25:00|52.66|50.26|52.75|50.35|52.83|50.43|52.64|50.24|0
1762410600000|2025-11-06 06:30:00|52.76|50.36|52.83|50.43|52.92|50.52|52.66|50.26|0
1762410900000|2025-11-06 06:35:00|52.84|50.44|52.55|50.15|52.84|50.44|52.55|50.15|0
1762411200000|2025-11-06 06:40:00|52.56|50.16|52.69|50.29|52.71|50.31|52.49|50.09|0
1762411500000|2025-11-06 06:45:00|52.7|50.3|52.6|50.2|52.77|50.37|52.52|50.12|0
1762411800000|2025-11-06 06:50:00|52.58|50.18|52.71|50.31|52.71|50.31|52.58|50.18|0
1762412100000|2025-11-06 06:55:00|52.69|50.29|52.79|50.39|52.84|50.44|52.66|50.26|0
1762412400000|2025-11-06 07:00:00|52.8|50.4|52.79|50.39|52.93|50.53|52.74|50.34|0
1762412700000|2025-11-06 07:05:00|52.81|50.41|52.74|50.34|52.87|50.47|52.7|50.3|0
1762413000000|2025-11-06 07:10:00|52.76|50.36|52.72|50.32|52.77|50.37|52.67|50.27|0
1762413300000|2025-11-06 07:15:00|52.71|50.31|52.86|50.46|52.86|50.46|52.64|50.24|0
1762413600000|2025-11-06 07:20:00|52.82|50.42|52.42|50.02|52.85|50.45|52.42|50.02|0
1762413900000|2025-11-06 07:25:00|52.44|50.04|52.58|50.18|52.6|50.2|52.25|49.85|0
1762414200000|2025-11-06 07:30:00|52.59|50.19|53.03|50.63|53.06|50.66|52.51|50.11|0
1762414500000|2025-11-06 07:35:00|53.02|50.62|52.88|50.48|53.14|50.74|52.88|50.48|0
1762414800000|2025-11-06 07:40:00|52.89|50.49|53.1|50.7|53.31|50.91|52.87|50.47|0
1762415100000|2025-11-06 07:45:00|53.08|50.68|52.89|50.49|53.08|50.68|52.72|50.32|0
1762415400000|2025-11-06 07:50:00|52.87|50.47|53.2|50.8|53.2|50.8|52.8|50.4|0
1762415700000|2025-11-06 07:55:00|53.19|50.79|53.2|50.8|53.27|50.87|53.08|50.68|0
1762416000000|2025-11-06 08:00:00|53.24|50.84|53.39|50.99|53.46|51.06|53.15|50.75|0
1762416300000|2025-11-06 08:05:00|53.37|50.97|53.1|50.7|53.43|51.03|53.08|50.68|0
1762416600000|2025-11-06 08:10:00|53.13|50.73|53.09|50.69|53.2|50.8|52.88|50.48|0
1762416900000|2025-11-06 08:15:00|53.07|50.67|53.24|50.84|53.31|50.91|53.04|50.64|0
1762417200000|2025-11-06 08:20:00|53.23|50.83|53.26|50.86|53.33|50.93|53.12|50.72|0
1762417500000|2025-11-06 08:25:00|53.28|50.88|53.25|50.85|53.35|50.95|53.03|50.63|0
1762417800000|2025-11-06 08:30:00|53.24|50.84|53.36|50.96|53.4|51|53.02|50.62|0
1762418100000|2025-11-06 08:35:00|53.38|50.98|53.14|50.74|53.41|51.01|53.13|50.73|0
1762418400000|2025-11-06 08:40:00|53.1|50.7|53.21|50.81|53.24|50.84|53.09|50.69|0
1762418700000|2025-11-06 08:45:00|53.19|50.79|53.02|50.62|53.3|50.9|52.95|50.55|0
1762419000000|2025-11-06 08:50:00|53.03|50.63|52.81|50.41|53.03|50.63|52.68|50.28|0
1762419300000|2025-11-06 08:55:00|52.8|50.4|52.78|50.38|52.92|50.52|52.7|50.3|0
1762419600000|2025-11-06 09:00:00|52.8|50.4|52.58|50.18|52.82|50.42|52.52|50.12|0
1762419900000|2025-11-06 09:05:00|52.57|50.17|52.41|50.01|52.63|50.23|52.35|49.95|0
1762420200000|2025-11-06 09:10:00|52.38|49.98|52.25|49.85|52.42|50.02|52.2|49.8|0
1762420500000|2025-11-06 09:15:00|52.26|49.86|51.98|49.58|52.28|49.88|51.91|49.51|0
1762420800000|2025-11-06 09:20:00|51.96|49.56|51.98|49.58|52.06|49.66|51.91|49.51|0
1762421100000|2025-11-06 09:25:00|51.97|49.57|51.91|49.51|52.02|49.62|51.89|49.49|0
1762421400000|2025-11-06 09:30:00|51.93|49.53|51.86|49.46|51.95|49.55|51.76|49.36|0
1762421700000|2025-11-06 09:35:00|51.87|49.47|51.88|49.48|51.92|49.52|51.81|49.41|0
1762422000000|2025-11-06 09:40:00|51.87|49.47|51.99|49.59|52.09|49.69|51.87|49.47|0
1762422300000|2025-11-06 09:45:00|51.98|49.58|51.82|49.42|52.01|49.61|51.75|49.35|0
1762422600000|2025-11-06 09:50:00|51.83|49.43|51.9|49.5|51.9|49.5|51.78|49.38|0
1762422900000|2025-11-06 09:55:00|51.85|49.45|51.97|49.57|52|49.6|51.78|49.38|0
1762423200000|2025-11-06 10:00:00|51.94|49.54|51.9|49.5|52.04|49.64|51.86|49.46|0
1762423500000|2025-11-06 10:05:00|51.92|49.52|51.88|49.48|51.95|49.55|51.81|49.41|0
1762423800000|2025-11-06 10:10:00|51.87|49.47|51.77|49.37|51.9|49.5|51.75|49.35|0
1762424100000|2025-11-06 10:15:00|51.78|49.38|51.53|49.13|51.81|49.41|51.53|49.13|0
1762424400000|2025-11-06 10:20:00|51.54|49.14|51.57|49.17|51.61|49.21|51.53|49.13|0
1762424700000|2025-11-06 10:25:00|51.56|49.16|51.39|48.99|51.6|49.2|51.31|48.91|0
1762425000000|2025-11-06 10:30:00|51.4|49|51.29|48.89|51.44|49.04|51.24|48.84|0
1762425300000|2025-11-06 10:35:00|51.3|48.9|51.42|49.02|51.42|49.02|51.17|48.77|0
1762425600000|2025-11-06 10:40:00|51.41|49.01|51.41|49.01|51.5|49.1|51.35|48.95|0
1762425900000|2025-11-06 10:45:00|51.42|49.02|51.57|49.17|51.63|49.23|51.32|48.92|0
1762426200000|2025-11-06 10:50:00|51.58|49.18|51.42|49.02|51.63|49.23|51.38|48.98|0
1762426500000|2025-11-06 10:55:00|51.44|49.04|51.43|49.03|51.48|49.08|51.33|48.93|0
1762426800000|2025-11-06 11:00:00|51.42|49.02|51.44|49.04|51.5|49.1|51.35|48.95|0
1762427100000|2025-11-06 11:05:00|51.41|49.01|51.41|49.01|51.53|49.13|51.32|48.92|0
1762427400000|2025-11-06 11:10:00|51.43|49.03|51.47|49.07|51.48|49.08|51.35|48.95|0
1762427700000|2025-11-06 11:15:00|51.49|49.09|51.41|49.01|51.51|49.11|51.37|48.97|0
1762428000000|2025-11-06 11:20:00|51.38|48.98|51.45|49.05|51.48|49.08|51.34|48.94|0
1762428300000|2025-11-06 11:25:00|51.42|49.02|51.36|48.96|51.49|49.09|51.35|48.95|0
1762428600000|2025-11-06 11:30:00|51.35|48.95|51.49|49.09|51.56|49.16|51.28|48.88|0
1762428900000|2025-11-06 11:35:00|51.51|49.11|51.42|49.02|51.54|49.14|51.36|48.96|0
1762429200000|2025-11-06 11:40:00|51.43|49.03|51.27|48.87|51.45|49.05|51.15|48.75|0
1762429500000|2025-11-06 11:45:00|51.29|48.89|51.25|48.85|51.3|48.9|51.17|48.77|0
1762429800000|2025-11-06 11:50:00|51.26|48.86|51.3|48.9|51.3|48.9|51.22|48.82|0
1762430100000|2025-11-06 11:55:00|51.31|48.91|51.39|48.99|51.4|49|51.26|48.86|0
1762430400000|2025-11-06 12:00:00|51.4|49|51.3|48.9|51.5|49.1|51.18|48.78|0
1762430700000|2025-11-06 12:05:00|51.28|48.88|50.93|48.53|51.29|48.89|50.88|48.48|0
1762431000000|2025-11-06 12:10:00|50.96|48.56|50.88|48.48|50.97|48.57|50.79|48.39|0
1762431300000|2025-11-06 12:15:00|50.89|48.49|51.05|48.65|51.12|48.72|50.84|48.44|0
1762431600000|2025-11-06 12:20:00|51.03|48.63|50.98|48.58|51.11|48.71|50.86|48.46|0
1762431900000|2025-11-06 12:25:00|50.96|48.56|51.12|48.72|51.23|48.83|50.96|48.56|0
1762432200000|2025-11-06 12:30:00|51.11|48.71|50.91|48.51|51.14|48.74|50.89|48.49|0
1762432500000|2025-11-06 12:35:00|50.92|48.52|50.94|48.54|50.97|48.57|50.86|48.46|0
1762432800000|2025-11-06 12:40:00|50.93|48.53|50.85|48.45|51|48.6|50.85|48.45|0
1762433100000|2025-11-06 12:45:00|50.84|48.44|50.8|48.4|50.85|48.45|50.69|48.29|0
1762433400000|2025-11-06 12:50:00|50.78|48.38|50.77|48.37|50.82|48.42|50.74|48.34|0
1762433700000|2025-11-06 12:55:00|50.79|48.39|50.87|48.47|50.87|48.47|50.76|48.36|0
1762434000000|2025-11-06 13:00:00|50.83|48.43|50.85|48.45|50.89|48.49|50.73|48.33|0
1762434300000|2025-11-06 13:05:00|50.86|48.46|50.84|48.44|50.88|48.48|50.76|48.36|0
1762434600000|2025-11-06 13:10:00|50.82|48.42|50.72|48.32|50.88|48.48|50.69|48.29|0
1762434900000|2025-11-06 13:15:00|50.73|48.33|50.67|48.27|50.79|48.39|50.64|48.24|0
1762435200000|2025-11-06 13:20:00|50.66|48.26|50.41|48.01|50.69|48.29|50.38|47.98|0
1762435500000|2025-11-06 13:25:00|50.39|47.99|50.36|47.96|50.49|48.09|50.36|47.96|0
1762435800000|2025-11-06 13:30:00|50.37|47.97|50.36|47.96|50.41|48.01|50.2|47.8|0
1762436100000|2025-11-06 13:35:00|50.34|47.94|50.5|48.1|50.53|48.13|50.23|47.83|0
1762436400000|2025-11-06 13:40:00|50.48|48.08|50.49|48.09|50.59|48.19|50.41|48.01|0
1762436700000|2025-11-06 13:45:00|50.51|48.11|50.63|48.23|50.69|48.29|50.47|48.07|0
1762437000000|2025-11-06 13:50:00|50.62|48.22|50.78|48.38|50.78|48.38|50.62|48.22|0
1762437300000|2025-11-06 13:55:00|50.79|48.39|51.15|48.75|51.19|48.79|50.69|48.29|0
1762437600000|2025-11-06 14:00:00|51.12|48.72|51.44|49.04|51.44|49.04|50.92|48.52|0
1762437900000|2025-11-06 14:05:00|51.42|49.02|52.18|49.78|52.18|49.78|51.42|49.02|0
1762438200000|2025-11-06 14:10:00|52.17|49.77|51.85|49.45|52.21|49.81|51.81|49.41|0
1762438500000|2025-11-06 14:15:00|51.83|49.43|51.88|49.48|52.04|49.64|51.82|49.42|0
1762438800000|2025-11-06 14:20:00|51.89|49.49|52.88|49.68|52.89|50.03|51.86|49.46|0
1762439100000|2025-11-06 14:25:00|52.85|49.65|52.99|49.79|53.07|49.87|52.72|49.52|0
1762439400000|2025-11-06 14:30:00|52.53|50.13|52.21|49.81|52.7|50.3|51.94|49.54|0
1762439700000|2025-11-06 14:35:00|52.28|49.88|52.28|49.88|52.5|50.1|52.05|49.65|0
1762440000000|2025-11-06 14:40:00|52.33|49.93|52.85|50.45|53.19|50.79|52.33|49.93|0
1762440300000|2025-11-06 14:45:00|52.86|50.46|52.56|50.16|52.88|50.48|52.09|49.69|0
1762440600000|2025-11-06 14:50:00|52.59|50.19|53.68|51.28|53.69|51.29|52.47|50.07|0
1762440900000|2025-11-06 14:55:00|53.64|51.24|54.44|52.04|54.44|52.04|53.46|51.06|0
1762441200000|2025-11-06 15:00:00|54.48|52.08|55.74|53.34|55.8|53.4|54.48|52.08|0
1762441500000|2025-11-06 15:05:00|55.78|53.38|55.27|52.87|55.78|53.38|55.07|52.67|0
1762441800000|2025-11-06 15:10:00|55.29|52.89|55.42|53.02|55.53|53.13|54.51|52.11|0
1762442100000|2025-11-06 15:15:00|55.4|53|54.33|51.93|55.71|53.31|54.18|51.78|0
1762442400000|2025-11-06 15:20:00|54.31|51.91|53.76|51.36|54.31|51.91|52.36|49.96|0
1762442700000|2025-11-06 15:25:00|53.78|51.38|54.24|51.84|54.25|51.85|53.65|51.25|0
1762443000000|2025-11-06 15:30:00|54.22|51.82|55.45|53.05|55.5|53.1|54.17|51.77|0
1762443300000|2025-11-06 15:35:00|55.47|53.07|57.07|54.67|57.14|54.74|55.47|53.07|0
1762443600000|2025-11-06 15:40:00|57.09|54.69|58.15|55.75|58.2|55.8|57|54.6|0
1762443900000|2025-11-06 15:45:00|58.13|55.73|57.81|55.41|58.18|55.78|57.54|55.14|0
1762444200000|2025-11-06 15:50:00|57.82|55.42|57.52|55.12|57.94|55.54|57.37|54.97|0
1762444500000|2025-11-06 15:55:00|57.54|55.14|58.05|55.65|58.05|55.65|57.28|54.88|0
1762444800000|2025-11-06 16:00:00|58.07|55.67|57.58|55.18|58.07|55.67|57.55|55.15|0
1762445100000|2025-11-06 16:05:00|57.55|55.15|57.35|54.95|57.68|55.28|57.04|54.64|0
1762445400000|2025-11-06 16:10:00|57.38|54.98|57.18|54.78|57.73|55.33|57.05|54.65|0
1762445700000|2025-11-06 16:15:00|57.21|54.81|57.51|55.11|57.79|55.39|56.81|54.41|0
1762446000000|2025-11-06 16:20:00|57.49|55.09|57.67|55.27|57.84|55.44|57.11|54.71|0
1762446300000|2025-11-06 16:25:00|57.69|55.29|56.9|54.5|58.04|55.64|56.82|54.42|0
1762446600000|2025-11-06 16:30:00|56.93|54.53|57.22|54.82|57.37|54.97|56.89|54.49|0
1762446900000|2025-11-06 16:35:00|57.23|54.83|58.04|55.64|58.13|55.73|57.22|54.82|0
1762447200000|2025-11-06 16:40:00|58.06|55.66|58.16|55.76|58.67|56.27|57.98|55.58|0
1762447500000|2025-11-06 16:45:00|58.2|55.8|58.47|56.07|58.67|56.27|58.2|55.8|0
1762447800000|2025-11-06 16:50:00|58.45|56.05|57.53|55.13|58.56|56.16|57.36|54.96|0
1762448100000|2025-11-06 16:55:00|57.59|55.19|58.56|56.16|58.7|56.3|57.57|55.17|0
1762448400000|2025-11-06 17:00:00|58.54|56.14|57.68|55.28|58.54|56.14|57.68|55.28|0
1762448700000|2025-11-06 17:05:00|57.73|55.33|57.3|54.9|57.95|55.55|57.29|54.89|0
1762449000000|2025-11-06 17:10:00|57.32|54.92|57.58|55.18|57.6|55.2|56.79|54.39|0
1762449300000|2025-11-06 17:15:00|57.6|55.2|57.79|55.39|58.08|55.68|57.57|55.17|0
1762449600000|2025-11-06 17:20:00|57.85|55.45|58.45|56.05|58.51|56.11|57.82|55.42|0
1762449900000|2025-11-06 17:25:00|58.46|56.06|58.14|55.74|58.88|56.48|58.12|55.72|0
1762450200000|2025-11-06 17:30:00|58.16|55.76|57.8|55.4|58.4|56|57.46|55.06|0
1762450500000|2025-11-06 17:35:00|57.82|55.42|57.76|55.36|57.84|55.44|57.37|54.97|0
1762450800000|2025-11-06 17:40:00|57.78|55.38|57.11|54.71|57.85|55.45|57.11|54.71|0
1762451100000|2025-11-06 17:45:00|57.14|54.74|56.58|54.18|57.14|54.74|56.46|54.06|0
1762451400000|2025-11-06 17:50:00|56.56|54.16|56.31|53.91|56.64|54.24|56.13|53.73|0
1762451700000|2025-11-06 17:55:00|56.3|53.9|56.43|54.03|56.5|54.1|56.05|53.65|0
1762452000000|2025-11-06 18:00:00|56.48|54.08|57|54.6|57.03|54.63|56.15|53.75|0
1762452300000|2025-11-06 18:05:00|57.02|54.62|57.88|55.48|57.97|55.57|57|54.6|0
1762452600000|2025-11-06 18:10:00|57.9|55.5|57.81|55.41|58.08|55.68|57.6|55.2|0
1762452900000|2025-11-06 18:15:00|57.84|55.44|57.8|55.4|57.99|55.59|57.51|55.11|0
1762453200000|2025-11-06 18:20:00|57.78|55.38|56.95|54.55|57.88|55.48|56.95|54.55|0
1762453500000|2025-11-06 18:25:00|56.97|54.57|56.64|54.24|56.97|54.57|56.39|53.99|0
1762453800000|2025-11-06 18:30:00|56.66|54.26|56.23|53.83|56.66|54.26|56.14|53.74|0
1762454100000|2025-11-06 18:35:00|56.21|53.81|55.84|53.44|56.34|53.94|55.67|53.27|0
1762454400000|2025-11-06 18:40:00|55.83|53.43|55.66|53.26|55.89|53.49|55.52|53.12|0
1762454700000|2025-11-06 18:45:00|55.64|53.24|55.79|53.39|56.26|53.86|55.61|53.21|0
1762455000000|2025-11-06 18:50:00|55.77|53.37|55.66|53.26|55.88|53.48|55.53|53.13|0
1762455300000|2025-11-06 18:55:00|55.68|53.28|56.1|53.7|56.35|53.95|55.62|53.22|0
1762455600000|2025-11-06 19:00:00|56.15|53.75|55.5|53.1|56.24|53.84|55.47|53.07|0
1762455900000|2025-11-06 19:05:00|55.51|53.11|55.39|52.99|55.51|53.11|54.82|52.42|0
1762456200000|2025-11-06 19:10:00|55.38|52.98|54.87|52.47|55.38|52.98|54.84|52.44|0
1762456500000|2025-11-06 19:15:00|54.85|52.45|55.16|52.76|55.41|53.01|54.75|52.35|0
1762456800000|2025-11-06 19:20:00|55.19|52.79|54.88|52.48|55.25|52.85|54.78|52.38|0
1762457100000|2025-11-06 19:25:00|54.9|52.5|54.27|51.87|54.9|52.5|54.21|51.81|0
1762457400000|2025-11-06 19:30:00|54.3|51.9|54.27|51.87|54.63|52.23|54.14|51.74|0
1762457700000|2025-11-06 19:35:00|54.26|51.86|54.24|51.84|54.29|51.89|53.95|51.55|0
1762458000000|2025-11-06 19:40:00|54.28|51.88|54.68|52.28|55.11|52.71|54.27|51.87|0
1762458300000|2025-11-06 19:45:00|54.67|52.27|55.05|52.65|55.2|52.8|54.61|52.21|0
1762458600000|2025-11-06 19:50:00|55.03|52.63|55.02|52.62|55.37|52.97|54.84|52.44|0
1762458900000|2025-11-06 19:55:00|55.04|52.64|54.83|52.43|55.08|52.68|54.44|52.04|0
1762459200000|2025-11-06 20:00:00|54.79|52.39|54.96|52.56|55.17|52.77|54.73|52.33|0
1762459500000|2025-11-06 20:05:00|54.92|52.52|54.87|52.47|55.01|52.61|54.66|52.26|0
1762459800000|2025-11-06 20:10:00|54.89|52.49|54.93|52.53|55.06|52.66|54.59|52.19|0
1762460100000|2025-11-06 20:15:00|54.9|52.5|54.87|52.47|55.2|52.8|54.8|52.4|0
1762460400000|2025-11-06 20:20:00|54.85|52.45|54.75|52.35|54.93|52.53|54.62|52.22|0
1762460700000|2025-11-06 20:25:00|54.76|52.36|55.28|52.88|55.38|52.98|54.63|52.23|0
1762461000000|2025-11-06 20:30:00|55.24|52.84|55.04|52.64|55.65|53.25|54.99|52.59|0
1762461300000|2025-11-06 20:35:00|55.02|52.62|55.37|52.97|55.42|53.02|54.92|52.52|0
1762461600000|2025-11-06 20:40:00|55.35|52.95|55.92|53.52|55.97|53.57|55.15|52.75|0
1762461900000|2025-11-06 20:45:00|55.91|53.51|56.85|54.45|56.85|54.45|55.84|53.44|0
1762462200000|2025-11-06 20:50:00|56.73|54.33|56.82|54.42|56.91|54.51|56.28|53.88|0
1762462500000|2025-11-06 20:55:00|56.93|54.53|56.98|54.58|57.48|55.08|56.65|54.25|0
1762462800000|2025-11-06 21:00:00|56.92|54.52|56.37|53.97|57.03|54.63|56.31|53.91|0
1762463100000|2025-11-06 21:05:00|56.39|53.99|56.29|53.89|56.53|54.13|56.18|53.78|0
1762463400000|2025-11-06 21:10:00|56.27|53.87|56.14|53.74|56.41|54.01|56.11|53.71|0
1762463700000|2025-11-06 21:15:00|56.16|53.76|56.04|53.64|56.31|53.91|55.98|53.58|0
1762464000000|2025-11-06 21:20:00|56.05|53.65|56.07|53.67|56.12|53.72|55.99|53.59|0
1762464300000|2025-11-06 21:25:00|56.06|53.66|56.07|53.67|56.3|53.9|56.04|53.64|0
1762464600000|2025-11-06 21:30:00|56.06|53.66|56.1|53.7|56.14|53.74|55.99|53.59|0
1762464900000|2025-11-06 21:35:00|56.11|53.71|56.04|53.64|56.11|53.71|55.91|53.51|0
1762465200000|2025-11-06 21:40:00|56.06|53.66|55.78|53.38|56.06|53.66|55.74|53.34|0
1762465500000|2025-11-06 21:45:00|55.76|53.36|55.8|53.4|55.84|53.44|55.73|53.33|0
1762465800000|2025-11-06 21:50:00|55.83|53.43|55.54|53.14|55.9|53.5|55.46|53.06|0
1762466100000|2025-11-06 21:55:00|55.92|52.72|56.04|52.84|56.07|52.87|55.91|52.71|0
1762466400000|2025-11-06 22:00:00|56.02|52.82|56.04|52.84|56.13|52.93|56|52.8|0
1762466700000|2025-11-06 22:05:00|56.05|52.85|56.05|52.85|56.09|52.89|56.03|52.83|0
1762467000000|2025-11-06 22:10:00|56.03|52.83|56.08|52.88|56.09|52.89|56.02|52.82|0
1762467300000|2025-11-06 22:15:00|56.06|52.86|56|52.8|56.08|52.88|56|52.8|0
1762467600000|2025-11-06 22:20:00|56.01|52.81|56.05|52.85|56.06|52.86|55.91|52.71|0
1762467900000|2025-11-06 22:25:00|56.07|52.87|56|52.8|56.08|52.88|56|52.8|0
1762468200000|2025-11-06 22:30:00|56.01|52.81|56.05|52.85|56.06|52.86|56.01|52.81|0
1762468500000|2025-11-06 22:35:00|56.06|52.86|56.06|52.86|56.08|52.88|56.04|52.84|0
1762468800000|2025-11-06 22:40:00|56.08|52.88|56.05|52.85|56.08|52.88|56.04|52.84|0
1762469100000|2025-11-06 22:45:00|56.06|52.86|56.08|52.88|56.09|52.89|56.05|52.85|0
1762469400000|2025-11-06 22:50:00|56.09|52.89|56.08|52.88|56.11|52.91|56.03|52.83|0
1762469700000|2025-11-06 22:55:00|56.05|52.85|56.09|52.89|56.09|52.89|56.05|52.85|0
1762470000000|2025-11-06 23:00:00|56.27|53.07|56.32|53.12|56.51|53.31|56.21|53.01|0
1762470300000|2025-11-06 23:05:00|56.31|53.11|56.43|53.23|56.63|53.43|56.31|53.11|0
1762470600000|2025-11-06 23:10:00|56.42|53.22|56.52|53.32|56.57|53.37|56.3|53.1|0
1762470900000|2025-11-06 23:15:00|56.45|53.25|56.26|53.06|56.54|53.34|56.26|53.06|0
1762471200000|2025-11-06 23:20:00|56.24|53.04|56.15|52.95|56.26|53.06|56.08|52.88|0
1762471500000|2025-11-06 23:25:00|56.14|52.94|56.17|52.97|56.19|52.99|56.08|52.88|0
1762471800000|2025-11-06 23:30:00|56.15|52.95|56.22|53.02|56.28|53.08|56.1|52.9|0
1762472100000|2025-11-06 23:35:00|56.21|53.01|56.08|52.88|56.27|53.07|56.05|52.85|0
1762472400000|2025-11-06 23:40:00|56.1|52.9|55.85|52.65|56.1|52.9|55.85|52.65|0
1762472700000|2025-11-06 23:45:00|55.84|52.64|55.94|52.74|55.94|52.74|55.72|52.52|0
1762473000000|2025-11-06 23:50:00|55.92|52.72|55.85|52.65|56.01|52.81|55.83|52.63|0
1762473300000|2025-11-06 23:55:00|55.84|52.64|56|52.8|56.02|52.82|55.84|52.64|0
1762473600000|2025-11-07 00:00:00|55.99|52.79|55.91|52.71|56.5|53.3|55.86|52.66|0
1762473900000|2025-11-07 00:05:00|55.9|52.7|55.91|52.71|55.98|52.78|55.62|52.42|0
1762474200000|2025-11-07 00:10:00|55.93|52.73|56.1|52.9|56.25|53.05|55.9|52.7|0
1762474500000|2025-11-07 00:15:00|56.12|52.92|56.29|53.09|56.29|53.09|56|52.8|0
1762474800000|2025-11-07 00:20:00|56.27|53.07|55.88|52.68|56.31|53.11|55.86|52.66|0
1762475100000|2025-11-07 00:25:00|55.87|52.67|55.94|52.74|56.06|52.86|55.84|52.64|0
1762475400000|2025-11-07 00:30:00|55.92|52.72|55.68|52.48|55.97|52.77|55.68|52.48|0
1762475700000|2025-11-07 00:35:00|55.67|52.47|55.63|52.43|55.74|52.54|55.58|52.38|0
1762476000000|2025-11-07 00:40:00|55.62|52.42|55.6|52.4|55.63|52.43|55.56|52.36|0
1762476300000|2025-11-07 00:45:00|55.61|52.41|55.6|52.4|55.61|52.41|55.53|52.33|0
1762476600000|2025-11-07 00:50:00|55.59|52.39|55.56|52.36|55.68|52.48|55.54|52.34|0
1762476900000|2025-11-07 00:55:00|55.57|52.37|55.9|52.7|55.9|52.7|55.57|52.37|0
1762477200000|2025-11-07 01:00:00|55.88|52.68|55.87|52.67|56.09|52.89|55.84|52.64|0
1762477500000|2025-11-07 01:05:00|55.86|52.66|56.6|53.4|56.69|53.49|55.86|52.66|0
1762477800000|2025-11-07 01:10:00|56.61|53.41|56.23|53.03|56.62|53.42|56.19|52.99|0
1762478100000|2025-11-07 01:15:00|56.21|53.01|56.31|53.91|56.41|54.01|55.94|53.01|0
1762478400000|2025-11-07 01:20:00|56.32|53.92|56.36|53.96|56.79|54.39|56.32|53.92|0
1762478700000|2025-11-07 01:25:00|56.37|53.97|56.92|54.52|56.92|54.52|56.37|53.97|0
1762479000000|2025-11-07 01:30:00|56.94|54.54|57.28|54.88|57.31|54.91|56.59|54.19|0
1762479300000|2025-11-07 01:35:00|57.25|54.85|57.08|54.68|57.99|55.59|57.08|54.68|0
1762479600000|2025-11-07 01:40:00|57.06|54.66|57.02|54.62|57.4|55|56.82|54.42|0
1762479900000|2025-11-07 01:45:00|57.06|54.66|57.04|54.64|57.07|54.67|56.67|54.27|0
1762480200000|2025-11-07 01:50:00|57.02|54.62|56.79|54.39|57.17|54.77|56.79|54.39|0
1762480500000|2025-11-07 01:55:00|56.77|54.37|56.48|54.08|57.01|54.61|56|53.6|0
1762480800000|2025-11-07 02:00:00|56.44|54.04|56.71|54.31|56.75|54.35|56.44|54.04|0
1762481100000|2025-11-07 02:05:00|56.73|54.33|56.79|54.39|57.06|54.66|56.73|54.33|0
1762481400000|2025-11-07 02:10:00|56.77|54.37|57.1|54.7|57.14|54.74|56.74|54.34|0
1762481700000|2025-11-07 02:15:00|57.09|54.69|57.04|54.64|57.18|54.78|56.94|54.54|0
1762482000000|2025-11-07 02:20:00|57.06|54.66|57.32|54.92|57.39|54.99|57.02|54.62|0
1762482300000|2025-11-07 02:25:00|57.34|54.94|57.5|55.1|57.5|55.1|57.18|54.78|0
1762482600000|2025-11-07 02:30:00|57.48|55.08|57.37|54.97|57.48|55.08|56.42|54.02|0
1762482900000|2025-11-07 02:35:00|57.39|54.99|57.12|54.72|57.4|55|56.56|54.16|0
1762483200000|2025-11-07 02:40:00|57.11|54.71|57.4|55|57.5|55.1|57.09|54.69|0
1762483500000|2025-11-07 02:45:00|57.39|54.99|57.09|54.69|57.45|55.05|57.04|54.64|0
1762483800000|2025-11-07 02:50:00|57.11|54.71|57.18|54.78|57.22|54.82|57.01|54.61|0
1762484100000|2025-11-07 02:55:00|57.17|54.77|56.99|54.59|57.22|54.82|56.94|54.54|0
1762484400000|2025-11-07 03:00:00|57.01|54.61|56.96|54.56|57.02|54.62|56.63|54.23|0
1762484700000|2025-11-07 03:05:00|56.92|54.52|57.05|54.65|57.05|54.65|56.84|54.44|0
1762485000000|2025-11-07 03:10:00|57.03|54.63|57.47|55.07|57.62|55.22|57.03|54.63|0
1762485300000|2025-11-07 03:15:00|57.45|55.05|57.68|55.28|57.71|55.31|57.36|54.96|0
1762485600000|2025-11-07 03:20:00|57.69|55.29|57.62|55.22|57.74|55.34|57.54|55.14|0
1762485900000|2025-11-07 03:25:00|57.64|55.24|57.47|55.07|57.71|55.31|57.38|54.98|0
1762486200000|2025-11-07 03:30:00|57.49|55.09|57.53|55.13|57.7|55.3|57.44|55.04|0
1762486500000|2025-11-07 03:35:00|57.5|55.1|57.45|55.05|57.6|55.2|57.43|55.03|0
1762486800000|2025-11-07 03:40:00|57.47|55.07|57.87|55.47|57.9|55.5|57.43|55.03|0
1762487100000|2025-11-07 03:45:00|57.85|55.45|57.7|55.3|58.25|55.85|57.6|55.2|0
1762487400000|2025-11-07 03:50:00|57.68|55.28|57.84|55.44|57.91|55.51|57.66|55.26|0
1762487700000|2025-11-07 03:55:00|57.82|55.42|57.77|55.37|57.91|55.51|57.74|55.34|0
1762488000000|2025-11-07 04:00:00|57.79|55.39|58.23|55.83|58.73|56.33|57.75|55.35|0
1762488300000|2025-11-07 04:05:00|58.24|55.84|58.11|55.71|58.38|55.98|57.97|55.57|0
1762488600000|2025-11-07 04:10:00|58.1|55.7|57.98|55.58|58.15|55.75|57.98|55.58|0
1762488900000|2025-11-07 04:15:00|57.99|55.59|57.14|54.74|58.09|55.69|57.07|54.67|0
1762489200000|2025-11-07 04:20:00|57.12|54.72|57.17|54.77|57.29|54.89|56.99|54.59|0
1762489500000|2025-11-07 04:25:00|57.19|54.79|57.37|54.97|57.51|55.11|57.19|54.79|0
1762489800000|2025-11-07 04:30:00|57.39|54.99|57.23|54.83|57.47|55.07|57.23|54.83|0
1762490100000|2025-11-07 04:35:00|57.22|54.82|57.2|54.8|57.68|55.28|57.08|54.68|0
1762490400000|2025-11-07 04:40:00|57.22|54.82|57.13|54.73|57.23|54.83|57|54.6|0
1762490700000|2025-11-07 04:45:00|57.15|54.75|57.18|54.78|57.22|54.82|57.06|54.66|0
1762491000000|2025-11-07 04:50:00|57.19|54.79|57.35|54.95|57.39|54.99|57.1|54.7|0
1762491300000|2025-11-07 04:55:00|57.36|54.96|57.21|54.81|57.4|55|57.15|54.75|0
1762491600000|2025-11-07 05:00:00|57.22|54.82|56.5|54.1|57.24|54.84|56.39|53.99|0
1762491900000|2025-11-07 05:05:00|56.51|54.11|56.58|54.18|56.65|54.25|56.43|54.03|0
1762492200000|2025-11-07 05:10:00|56.59|54.19|56.49|54.09|56.65|54.25|56.46|54.06|0
1762492500000|2025-11-07 05:15:00|56.52|54.12|56.39|53.99|56.54|54.14|56.31|53.91|0
1762492800000|2025-11-07 05:20:00|56.4|54|56.52|54.12|56.61|54.21|56.39|53.99|0
1762493100000|2025-11-07 05:25:00|56.51|54.11|56.63|54.23|56.63|54.23|56.46|54.06|0
1762493400000|2025-11-07 05:30:00|56.62|54.22|56.5|54.1|56.63|54.23|56.41|54.01|0
1762493700000|2025-11-07 05:35:00|56.48|54.08|56.19|53.79|56.54|54.14|56.14|53.74|0
1762494000000|2025-11-07 05:40:00|56.17|53.77|56.11|53.71|56.2|53.8|56.07|53.67|0
1762494300000|2025-11-07 05:45:00|56.12|53.72|56|53.6|56.14|53.74|55.97|53.57|0
1762494600000|2025-11-07 05:50:00|55.99|53.59|56.28|53.88|56.36|53.96|55.99|53.59|0
1762494900000|2025-11-07 05:55:00|56.29|53.89|55.87|53.47|56.29|53.89|55.75|53.35|0
1762495200000|2025-11-07 06:00:00|55.85|53.45|55.9|53.5|55.93|53.53|55.8|53.4|0
1762495500000|2025-11-07 06:05:00|55.92|53.52|56|53.6|56.02|53.62|55.83|53.43|0
1762495800000|2025-11-07 06:10:00|56.01|53.61|55.98|53.58|56.17|53.77|55.91|53.51|0
1762496100000|2025-11-07 06:15:00|55.97|53.57|56|53.6|56.09|53.69|55.93|53.53|0
1762496400000|2025-11-07 06:20:00|55.99|53.59|55.97|53.57|56.05|53.65|55.91|53.51|0
1762496700000|2025-11-07 06:25:00|55.98|53.58|55.89|53.49|56.02|53.62|55.86|53.46|0
1762497000000|2025-11-07 06:30:00|55.91|53.51|56.12|53.72|56.13|53.73|55.9|53.5|0
1762497300000|2025-11-07 06:35:00|56.14|53.74|56.28|53.88|56.33|53.93|56.04|53.64|0
1762497600000|2025-11-07 06:40:00|56.29|53.89|56.09|53.69|56.35|53.95|56.04|53.64|0
1762497900000|2025-11-07 06:45:00|56.1|53.7|56|53.6|56.14|53.74|55.92|53.52|0
1762498200000|2025-11-07 06:50:00|55.99|53.59|56.41|54.01|56.44|54.04|55.95|53.55|0
1762498500000|2025-11-07 06:55:00|56.4|54|56.27|53.87|56.42|54.02|56.18|53.78|0
1762498800000|2025-11-07 07:00:00|56.28|53.88|56.2|53.8|56.28|53.88|55.92|53.52|0
1762499100000|2025-11-07 07:05:00|56.08|53.68|56.17|53.77|56.34|53.94|56.06|53.66|0
1762499400000|2025-11-07 07:10:00|56.18|53.78|56.14|53.74|56.2|53.8|56.02|53.62|0
1762499700000|2025-11-07 07:15:00|56.12|53.72|55.99|53.59|56.17|53.77|55.89|53.49|0
1762500000000|2025-11-07 07:20:00|55.96|53.56|56.06|53.66|56.17|53.77|55.79|53.39|0
1762500300000|2025-11-07 07:25:00|56.07|53.67|56.12|53.72|56.37|53.97|56.04|53.64|0
1762500600000|2025-11-07 07:30:00|56.09|53.69|56.02|53.62|56.15|53.75|55.89|53.49|0
1762500900000|2025-11-07 07:35:00|56|53.6|55.88|53.48|56.04|53.64|55.85|53.45|0
1762501200000|2025-11-07 07:40:00|55.84|53.44|55.96|53.56|56.05|53.65|55.83|53.43|0
1762501500000|2025-11-07 07:45:00|55.95|53.55|55.88|53.48|56.01|53.61|55.8|53.4|0
1762501800000|2025-11-07 07:50:00|55.89|53.49|55.89|53.49|55.96|53.56|55.57|53.17|0
1762502100000|2025-11-07 07:55:00|55.88|53.48|55.79|53.39|55.91|53.51|55.67|53.27|0
1762502400000|2025-11-07 08:00:00|55.77|53.37|55.81|53.41|56.07|53.67|55.67|53.27|0
1762502700000|2025-11-07 08:05:00|55.83|53.43|55.77|53.37|55.91|53.51|55.63|53.23|0
1762503000000|2025-11-07 08:10:00|55.72|53.32|55.64|53.24|55.82|53.42|55.62|53.22|0
1762503300000|2025-11-07 08:15:00|55.62|53.22|55.74|53.34|55.79|53.39|55.51|53.11|0
1762503600000|2025-11-07 08:20:00|55.75|53.35|56.05|53.65|56.15|53.75|55.73|53.33|0
1762503900000|2025-11-07 08:25:00|56.07|53.67|56.51|54.11|56.6|54.2|55.99|53.59|0
1762504200000|2025-11-07 08:30:00|56.46|54.06|56.45|54.05|56.66|54.26|56.39|53.99|0
1762504500000|2025-11-07 08:35:00|56.44|54.04|56.52|54.12|56.78|54.38|56.44|54.04|0
1762504800000|2025-11-07 08:40:00|56.51|54.11|56.34|53.94|56.52|54.12|56.25|53.85|0
1762505100000|2025-11-07 08:45:00|56.33|53.93|56.19|53.79|56.33|53.93|56.13|53.73|0
1762505400000|2025-11-07 08:50:00|56.22|53.82|56.25|53.85|56.3|53.9|56.12|53.72|0
1762505700000|2025-11-07 08:55:00|56.26|53.86|56.22|53.82|56.32|53.92|56.14|53.74|0
1762506000000|2025-11-07 09:00:00|56.23|53.83|56.63|54.23|56.65|54.25|56.18|53.78|0
1762506300000|2025-11-07 09:05:00|56.64|54.24|56.46|54.06|56.71|54.31|56.45|54.05|0
1762506600000|2025-11-07 09:10:00|56.44|54.04|55.8|53.4|56.45|54.05|55.73|53.33|0
1762506900000|2025-11-07 09:15:00|55.79|53.39|55.81|53.41|55.85|53.45|55.67|53.27|0
1762507200000|2025-11-07 09:20:00|55.82|53.42|56.24|53.84|56.27|53.87|55.71|53.31|0
1762507500000|2025-11-07 09:25:00|56.27|53.87|56.63|54.23|56.65|54.25|56.14|53.74|0
1762507800000|2025-11-07 09:30:00|56.67|54.27|56.58|54.18|56.73|54.33|56.31|53.91|0
1762508100000|2025-11-07 09:35:00|56.57|54.17|56.73|54.33|56.87|54.47|56.54|54.14|0
1762508400000|2025-11-07 09:40:00|56.75|54.35|57.13|54.73|57.23|54.83|56.73|54.33|0
1762508700000|2025-11-07 09:45:00|57.12|54.72|56.99|54.59|57.19|54.79|56.88|54.48|0
1762509000000|2025-11-07 09:50:00|56.98|54.58|57.04|54.64|57.24|54.84|56.94|54.54|0
1762509300000|2025-11-07 09:55:00|57.08|54.68|57.02|54.62|57.1|54.7|56.93|54.53|0
1762509600000|2025-11-07 10:00:00|57.05|54.65|56.75|54.35|57.12|54.72|56.72|54.32|0
1762509900000|2025-11-07 10:05:00|56.76|54.36|56.83|54.43|56.86|54.46|56.61|54.21|0
1762510200000|2025-11-07 10:10:00|56.86|54.46|57.74|55.34|57.74|55.34|56.83|54.43|0
1762510500000|2025-11-07 10:15:00|57.76|55.36|58.09|55.69|58.13|55.73|57.65|55.25|0
1762510800000|2025-11-07 10:20:00|58.11|55.71|58.06|55.66|58.2|55.8|57.92|55.52|0
1762511100000|2025-11-07 10:25:00|58.08|55.68|57.79|55.39|58.24|55.84|57.77|55.37|0
1762511400000|2025-11-07 10:30:00|57.77|55.37|57.69|55.29|57.9|55.5|57.65|55.25|0
1762511700000|2025-11-07 10:35:00|57.71|55.31|57.5|55.1|57.78|55.38|57.38|54.98|0
1762512000000|2025-11-07 10:40:00|57.51|55.11|57.55|55.15|57.63|55.23|57.43|55.03|0
1762512300000|2025-11-07 10:45:00|57.57|55.17|57.77|55.37|57.88|55.48|57.5|55.1|0
1762512600000|2025-11-07 10:50:00|57.75|55.35|57.69|55.29|57.88|55.48|57.63|55.23|0
1762512900000|2025-11-07 10:55:00|57.7|55.3|57.68|55.28|57.79|55.39|57.6|55.2|0
1762513200000|2025-11-07 11:00:00|57.67|55.27|57.99|55.59|57.99|55.59|57.65|55.25|0
1762513500000|2025-11-07 11:05:00|57.98|55.58|58.26|55.86|58.26|55.86|57.96|55.56|0
1762513800000|2025-11-07 11:10:00|58.28|55.88|59.17|56.77|59.18|56.78|58.21|55.81|0
1762514100000|2025-11-07 11:15:00|59.2|56.8|59.41|57.01|59.7|57.3|59.2|56.8|0
1762514400000|2025-11-07 11:20:00|59.39|56.99|59.19|56.79|59.45|57.05|58.83|56.43|0
1762514700000|2025-11-07 11:25:00|59.15|56.75|59.45|57.05|59.74|57.34|59.09|56.69|0
1762515000000|2025-11-07 11:30:00|59.41|57.01|60.19|57.79|60.3|57.9|59.41|57.01|0
1762515300000|2025-11-07 11:35:00|60.16|57.76|59.65|57.25|60.16|57.76|59.53|57.13|0
1762515600000|2025-11-07 11:40:00|59.61|57.21|59.27|56.87|59.67|57.27|59.25|56.85|0
1762515900000|2025-11-07 11:45:00|59.25|56.85|58.75|56.35|59.29|56.89|58.74|56.34|0
1762516200000|2025-11-07 11:50:00|58.79|56.39|58.46|56.06|58.9|56.5|58.36|55.96|0
1762516500000|2025-11-07 11:55:00|58.45|56.05|58.28|55.88|58.5|56.1|58.22|55.82|0
1762516800000|2025-11-07 12:00:00|58.3|55.9|58.42|56.02|58.58|56.18|58.26|55.86|0
1762517100000|2025-11-07 12:05:00|58.49|56.09|58.46|56.06|58.52|56.12|58.26|55.86|0
1762517400000|2025-11-07 12:10:00|58.42|56.02|58.52|56.12|58.57|56.17|58.2|55.8|0
1762517700000|2025-11-07 12:15:00|58.5|56.1|58.97|56.57|58.98|56.58|58.33|55.93|0
1762518000000|2025-11-07 12:20:00|58.94|56.54|58.98|56.58|59.09|56.69|58.79|56.39|0
1762518300000|2025-11-07 12:25:00|59|56.6|58.77|56.37|59|56.6|58.64|56.24|0
1762518600000|2025-11-07 12:30:00|58.78|56.38|59.5|57.1|59.56|57.16|58.78|56.38|0
1762518900000|2025-11-07 12:35:00|59.48|57.08|59.38|56.98|59.57|57.17|59.34|56.94|0
1762519200000|2025-11-07 12:40:00|59.37|56.97|59.5|57.1|59.58|57.18|59.3|56.9|0
1762519500000|2025-11-07 12:45:00|59.52|57.12|60.35|57.95|60.39|57.99|59.47|57.07|0
1762519800000|2025-11-07 12:50:00|60.36|57.96|60.51|58.11|60.6|58.2|60.28|57.88|0
1762520100000|2025-11-07 12:55:00|60.52|58.12|60.08|57.68|60.54|58.14|59.99|57.59|0
1762520400000|2025-11-07 13:00:00|60.14|57.74|60.08|57.68|60.37|57.97|59.98|57.58|0
1762520700000|2025-11-07 13:05:00|60.07|57.67|59.33|56.93|60.09|57.69|59.05|56.65|0
1762521000000|2025-11-07 13:10:00|59.34|56.94|59.36|56.96|59.55|57.15|58.99|56.59|0
1762521300000|2025-11-07 13:15:00|59.35|56.95|59.17|56.77|59.53|57.13|59.13|56.73|0
1762521600000|2025-11-07 13:20:00|59.15|56.75|59.32|56.92|59.35|56.95|58.81|56.41|0
1762521900000|2025-11-07 13:25:00|59.35|56.95|59.79|57.39|59.94|57.54|59.3|56.9|0
1762522200000|2025-11-07 13:30:00|59.83|57.43|59.47|57.07|59.83|57.43|59.38|56.98|0
1762522500000|2025-11-07 13:35:00|59.45|57.05|59.34|56.94|59.67|57.27|59.32|56.92|0
1762522800000|2025-11-07 13:40:00|59.36|56.96|59.56|57.16|59.82|57.42|59.36|56.96|0
1762523100000|2025-11-07 13:45:00|59.53|57.13|58.9|56.5|59.59|57.19|58.71|56.31|0
1762523400000|2025-11-07 13:50:00|58.89|56.49|58.76|56.36|59.01|56.61|58.71|56.31|0
1762523700000|2025-11-07 13:55:00|58.78|56.38|59.18|56.78|59.26|56.86|58.7|56.3|0
1762524000000|2025-11-07 14:00:00|59.2|56.8|59.46|57.06|59.63|57.23|59.01|56.61|0
1762524300000|2025-11-07 14:05:00|59.48|57.08|59.58|57.18|59.72|57.32|59.45|57.05|0
1762524600000|2025-11-07 14:10:00|59.54|57.14|59.33|56.93|59.55|57.15|59.1|56.7|0
1762524900000|2025-11-07 14:15:00|59.32|56.92|59.65|57.25|59.68|57.28|59.28|56.88|0
1762525200000|2025-11-07 14:20:00|59.7|57.3|60.04|56.84|60.04|57.39|59.49|56.83|0
1762525500000|2025-11-07 14:25:00|60.11|56.91|59.65|56.45|60.11|56.91|59.54|56.34|0
1762525800000|2025-11-07 14:30:00|59.86|57.46|60.49|58.09|60.73|58.33|59.86|57.46|0
1762526100000|2025-11-07 14:35:00|60.51|58.11|62.54|60.14|62.6|60.2|60.43|58.03|0
1762526400000|2025-11-07 14:40:00|62.58|60.18|61.32|58.92|62.64|60.24|60.91|58.51|0
1762526700000|2025-11-07 14:45:00|61.28|58.88|61.22|58.82|61.51|59.11|60.24|57.84|0
1762527000000|2025-11-07 14:50:00|61.26|58.86|59.85|57.45|61.26|58.86|59.79|57.39|0
1762527300000|2025-11-07 14:55:00|59.88|57.48|59.79|57.39|60.1|57.7|59.24|56.84|0
1762527600000|2025-11-07 15:00:00|59.77|57.37|60.89|58.49|60.92|58.52|59.64|57.24|0
1762527900000|2025-11-07 15:05:00|60.87|58.47|60.14|57.74|61.79|59.39|60.12|57.72|0
1762528200000|2025-11-07 15:10:00|60.15|57.75|59.1|56.7|60.47|58.07|59.03|56.63|0
1762528500000|2025-11-07 15:15:00|59.12|56.72|59.21|56.81|59.53|57.13|58.51|56.11|0
1762528800000|2025-11-07 15:20:00|59.18|56.78|59.77|57.37|59.86|57.46|58.54|56.14|0
1762529100000|2025-11-07 15:25:00|59.81|57.41|59.49|57.09|59.84|57.44|58.82|56.42|0
1762529400000|2025-11-07 15:30:00|59.53|57.13|59.95|57.55|59.95|57.55|59.15|56.75|0
1762529700000|2025-11-07 15:35:00|59.96|57.56|60.45|58.05|60.54|58.14|59.53|57.13|0
1762530000000|2025-11-07 15:40:00|60.47|58.07|61.08|58.68|61.17|58.77|60.08|57.68|0
1762530300000|2025-11-07 15:45:00|61.12|58.72|61.27|58.87|61.66|59.26|60.99|58.59|0
1762530600000|2025-11-07 15:50:00|61.23|58.83|61.04|58.64|61.36|58.96|60.69|58.29|0
1762530900000|2025-11-07 15:55:00|61.08|58.68|61.69|59.29|61.72|59.32|61.08|58.68|0
1762531200000|2025-11-07 16:00:00|61.74|59.34|61.47|59.07|61.84|59.44|61.07|58.67|0
1762531500000|2025-11-07 16:05:00|61.44|59.04|62.28|59.88|62.28|59.88|61.32|58.92|0
1762531800000|2025-11-07 16:10:00|62.26|59.86|62.75|60.35|62.79|60.39|62|59.6|0
1762532100000|2025-11-07 16:15:00|62.77|60.37|62.33|59.93|63.15|60.75|62.31|59.91|0
1762532400000|2025-11-07 16:20:00|62.35|59.95|62.36|59.96|62.38|59.98|61.74|59.34|0
1762532700000|2025-11-07 16:25:00|62.34|59.94|62.49|60.09|62.66|60.26|62.25|59.85|0
1762533000000|2025-11-07 16:30:00|62.55|60.15|62.24|59.84|62.72|60.32|62.13|59.73|0
1762533300000|2025-11-07 16:35:00|62.22|59.82|62.76|60.36|62.84|60.44|62.18|59.78|0
1762533600000|2025-11-07 16:40:00|62.74|60.34|62.25|59.85|63.35|60.95|62.15|59.75|0
1762533900000|2025-11-07 16:45:00|62.23|59.83|62.72|60.32|62.99|60.59|62.01|59.61|0
1762534200000|2025-11-07 16:50:00|62.74|60.34|63.21|60.81|63.3|60.9|62.05|59.65|0
1762534500000|2025-11-07 16:55:00|63.17|60.77|63.78|61.38|64.53|62.13|63.09|60.69|0
1762534800000|2025-11-07 17:00:00|63.8|61.4|64.14|61.74|64.19|61.79|63.72|61.32|0
1762535100000|2025-11-07 17:05:00|64.12|61.72|64.09|61.69|64.67|62.27|63.8|61.4|0
1762535400000|2025-11-07 17:10:00|64.11|61.71|63.36|60.96|64.39|61.99|63.24|60.84|0
1762535700000|2025-11-07 17:15:00|63.32|60.92|62.92|60.52|63.45|61.05|62.78|60.38|0
1762536000000|2025-11-07 17:20:00|62.94|60.54|61.97|59.57|63.08|60.68|61.73|59.33|0
1762536300000|2025-11-07 17:25:00|61.94|59.54|62.35|59.95|62.41|60.01|61.64|59.24|0
1762536600000|2025-11-07 17:30:00|62.41|60.01|62.15|59.75|62.45|60.05|61.96|59.56|0
1762536900000|2025-11-07 17:35:00|62.17|59.77|62.84|60.44|62.93|60.53|62.07|59.67|0
1762537200000|2025-11-07 17:40:00|62.8|60.4|63.24|60.84|63.35|60.95|62.71|60.31|0
1762537500000|2025-11-07 17:45:00|63.26|60.86|63.95|61.55|63.95|61.55|62.84|60.44|0
1762537800000|2025-11-07 17:50:00|63.97|61.57|63.49|61.09|64.18|61.78|63.43|61.03|0
1762538100000|2025-11-07 17:55:00|63.47|61.07|62.48|60.08|63.49|61.09|62.4|60|0
1762538400000|2025-11-07 18:00:00|62.44|60.04|62.28|59.88|62.48|60.08|62.05|59.65|0
1762538700000|2025-11-07 18:05:00|62.3|59.9|61.99|59.59|62.64|60.24|61.8|59.4|0
1762539000000|2025-11-07 18:10:00|61.97|59.57|61.64|59.24|62.09|59.69|61.64|59.24|0
1762539300000|2025-11-07 18:15:00|61.66|59.26|61.51|59.11|62.02|59.62|61.42|59.02|0
1762539600000|2025-11-07 18:20:00|61.53|59.13|60.85|58.45|61.53|59.13|60.85|58.45|0
1762539900000|2025-11-07 18:25:00|60.83|58.43|60.81|58.41|60.94|58.54|60.47|58.07|0
1762540200000|2025-11-07 18:30:00|60.83|58.43|60.75|58.35|60.86|58.46|60.52|58.12|0
1762540500000|2025-11-07 18:35:00|60.73|58.33|60.2|57.8|61.03|58.63|60.2|57.8|0
1762540800000|2025-11-07 18:40:00|60.22|57.82|60.24|57.84|60.42|58.02|60.05|57.65|0
1762541100000|2025-11-07 18:45:00|60.22|57.82|60.99|58.59|61.01|58.61|60.03|57.63|0
1762541400000|2025-11-07 18:50:00|61|58.6|61.09|58.69|61.51|59.11|61|58.6|0
1762541700000|2025-11-07 18:55:00|61.08|58.68|60.07|57.67|61.08|58.68|59.83|57.43|0
1762542000000|2025-11-07 19:00:00|60.09|57.69|59.78|57.38|60.51|58.11|59.59|57.19|0
1762542300000|2025-11-07 19:05:00|59.8|57.4|59.82|57.42|60.03|57.63|59.57|57.17|0
1762542600000|2025-11-07 19:10:00|59.83|57.43|59.53|57.13|60.01|57.61|59.46|57.06|0
1762542900000|2025-11-07 19:15:00|59.51|57.11|59.69|57.29|59.73|57.33|59.21|56.81|0
1762543200000|2025-11-07 19:20:00|59.68|57.28|59.34|56.94|59.68|57.28|59.17|56.77|0
1762543500000|2025-11-07 19:25:00|59.39|56.99|59.47|57.07|59.7|57.3|59.37|56.97|0
1762543800000|2025-11-07 19:30:00|59.42|57.02|58.49|56.09|59.42|57.02|58.48|56.08|0
1762544100000|2025-11-07 19:35:00|58.51|56.11|57.83|55.43|58.67|56.27|57.69|55.29|0
1762544400000|2025-11-07 19:40:00|57.79|55.39|57.28|54.88|57.79|55.39|56.88|54.48|0
1762544700000|2025-11-07 19:45:00|57.27|54.87|57.58|55.18|58.43|56.03|57.22|54.82|0
1762545000000|2025-11-07 19:50:00|57.56|55.16|57.22|54.82|57.76|55.36|57.22|54.82|0
1762545300000|2025-11-07 19:55:00|57.26|54.86|56.94|54.54|57.6|55.2|56.89|54.49|0
1762545600000|2025-11-07 20:00:00|56.97|54.57|57.15|54.75|57.21|54.81|56.25|53.85|0
1762545900000|2025-11-07 20:05:00|57.14|54.74|57.15|54.75|58.14|55.74|57.13|54.73|0
1762546200000|2025-11-07 20:10:00|57.1|54.7|57.22|54.82|57.36|54.96|56.99|54.59|0
1762546500000|2025-11-07 20:15:00|57.2|54.8|57.65|55.25|57.91|55.51|57.18|54.78|0
1762546800000|2025-11-07 20:20:00|57.58|55.18|58.14|55.74|58.24|55.84|57.53|55.13|0
1762547100000|2025-11-07 20:25:00|58.2|55.8|57.98|55.58|58.57|56.17|57.7|55.3|0
1762547400000|2025-11-07 20:30:00|57.95|55.55|57.71|55.31|57.98|55.58|57.32|54.92|0
1762547700000|2025-11-07 20:35:00|57.69|55.29|57.12|54.72|57.71|55.31|57.02|54.62|0
1762548000000|2025-11-07 20:40:00|57.08|54.68|56.6|54.2|57.36|54.96|56.54|54.14|0
1762548300000|2025-11-07 20:45:00|56.63|54.23|57.43|55.03|57.43|55.03|56.59|54.19|0
1762548600000|2025-11-07 20:50:00|57.05|54.65|56.68|54.28|57.4|55|56.49|54.09|0
1762548900000|2025-11-07 20:55:00|56.7|54.3|55.73|53.33|56.72|54.32|55.63|53.23|0
1762549200000|2025-11-07 21:00:00|55.68|53.28|55.12|52.72|55.78|53.38|54.92|52.52|0
1762549500000|2025-11-07 21:05:00|55.19|52.79|55.38|52.98|55.39|52.99|54.97|52.57|0
1762549800000|2025-11-07 21:10:00|55.37|52.97|55.05|52.65|55.38|52.98|55.05|52.65|0
1762737300000|2025-11-10 01:15:00|53.03|50.63|52.98|50.58|53.08|50.68|52.96|50.56|0
1762737600000|2025-11-10 01:20:00|52.99|50.59|52.98|50.58|53.07|50.67|52.85|50.45|0
1762737900000|2025-11-10 01:25:00|52.96|50.56|52.73|50.33|52.96|50.56|52.68|50.28|0
1762738200000|2025-11-10 01:30:00|52.77|50.37|52.93|50.53|52.95|50.55|52.69|50.29|0
1762738500000|2025-11-10 01:35:00|52.94|50.54|52.88|50.48|52.95|50.55|52.84|50.44|0
1762738800000|2025-11-10 01:40:00|52.87|50.47|52.89|50.49|52.94|50.54|52.85|50.45|0
1762739100000|2025-11-10 01:45:00|52.92|50.52|52.91|50.51|52.99|50.59|52.84|50.44|0
1762739400000|2025-11-10 01:50:00|52.9|50.5|52.42|50.02|52.93|50.53|52.38|49.98|0
1762739700000|2025-11-10 01:55:00|52.4|50|52.18|49.78|52.4|50|52.09|49.69|0
1762740000000|2025-11-10 02:00:00|52.19|49.79|52.18|49.78|52.24|49.84|52.14|49.74|0
1762740300000|2025-11-10 02:05:00|52.2|49.8|52.21|49.81|52.36|49.96|52.12|49.72|0
1762740600000|2025-11-10 02:10:00|52.28|49.88|52.16|49.76|52.36|49.96|52.15|49.75|0
1762740900000|2025-11-10 02:15:00|52.15|49.75|52.16|49.76|52.22|49.82|52.1|49.7|0
1762741200000|2025-11-10 02:20:00|52.17|49.77|52.28|49.88|52.31|49.91|52.14|49.74|0
1762741500000|2025-11-10 02:25:00|52.26|49.86|52.25|49.85|52.29|49.89|52.23|49.83|0
1762741800000|2025-11-10 02:30:00|52.23|49.83|52.17|49.77|52.3|49.9|52.16|49.76|0
1762742100000|2025-11-10 02:35:00|52.15|49.75|52.15|49.75|52.2|49.8|52.1|49.7|0
1762742400000|2025-11-10 02:40:00|52.17|49.77|52.01|49.61|52.18|49.78|51.93|49.53|0
1762742700000|2025-11-10 02:45:00|51.99|49.59|51.93|49.53|52.01|49.61|51.84|49.44|0
1762743000000|2025-11-10 02:50:00|51.92|49.52|51.96|49.56|51.99|49.59|51.84|49.44|0
1762743300000|2025-11-10 02:55:00|51.97|49.57|52.01|49.61|52.07|49.67|51.91|49.51|0
1762743600000|2025-11-10 03:00:00|51.97|49.57|51.73|49.33|51.99|49.59|51.68|49.28|0
1762743900000|2025-11-10 03:05:00|51.74|49.34|51.79|49.39|51.79|49.39|51.64|49.24|0
1762744200000|2025-11-10 03:10:00|51.81|49.41|51.7|49.3|51.82|49.42|51.61|49.21|0
1762744500000|2025-11-10 03:15:00|51.71|49.31|51.24|48.84|51.72|49.32|51.09|48.69|0
1762744800000|2025-11-10 03:20:00|51.25|48.85|51.27|48.87|51.39|48.99|51.16|48.76|0
1762745100000|2025-11-10 03:25:00|51.25|48.85|51.27|48.87|51.31|48.91|51.2|48.8|0
1762745400000|2025-11-10 03:30:00|51.28|48.88|51.12|48.72|51.3|48.9|51.11|48.71|0
1762745700000|2025-11-10 03:35:00|51.11|48.71|51.33|48.93|51.34|48.94|51.09|48.69|0
1762746000000|2025-11-10 03:40:00|51.34|48.94|51.25|48.85|51.36|48.96|51.19|48.79|0
1762746300000|2025-11-10 03:45:00|51.24|48.84|51.23|48.83|51.3|48.9|51.18|48.78|0
1762746600000|2025-11-10 03:50:00|51.25|48.85|51.27|48.87|51.28|48.88|51.18|48.78|0
1762746900000|2025-11-10 03:55:00|51.28|48.88|51.32|48.92|51.32|48.92|51.18|48.78|0
1762747200000|2025-11-10 04:00:00|51.4|49|51.36|48.96|51.45|49.05|51.33|48.93|0
1762747500000|2025-11-10 04:05:00|51.34|48.94|51.14|48.74|51.36|48.96|51.07|48.67|0
1762747800000|2025-11-10 04:10:00|51.1|48.7|51.07|48.67|51.15|48.75|51.02|48.62|0
1762748100000|2025-11-10 04:15:00|51.09|48.69|51.12|48.72|51.22|48.82|51.02|48.62|0
1762748400000|2025-11-10 04:20:00|51.13|48.73|51.1|48.7|51.2|48.8|51.08|48.68|0
1762748700000|2025-11-10 04:25:00|51.11|48.71|51.12|48.72|51.18|48.78|51.06|48.66|0
1762749000000|2025-11-10 04:30:00|51.13|48.73|51.22|48.82|51.24|48.84|51.1|48.7|0
1762749300000|2025-11-10 04:35:00|51.2|48.8|51.19|48.79|51.31|48.91|51.18|48.78|0
1762749600000|2025-11-10 04:40:00|51.21|48.81|51.19|48.79|51.27|48.87|51.12|48.72|0
1762749900000|2025-11-10 04:45:00|51.17|48.77|51.16|48.76|51.24|48.84|51.12|48.72|0
1762750200000|2025-11-10 04:50:00|51.15|48.75|51.21|48.81|51.3|48.9|51.14|48.74|0
1762750500000|2025-11-10 04:55:00|51.22|48.82|51.25|48.85|51.27|48.87|51.11|48.71|0
1762750800000|2025-11-10 05:00:00|51.23|48.83|51.18|48.78|51.26|48.86|51.14|48.74|0
1762751100000|2025-11-10 05:05:00|51.17|48.77|51.13|48.73|51.21|48.81|51.11|48.71|0
1762751400000|2025-11-10 05:10:00|51.15|48.75|50.87|48.47|51.16|48.76|50.83|48.43|0
1762751700000|2025-11-10 05:15:00|50.85|48.45|50.86|48.46|50.93|48.53|50.83|48.43|0
1762752000000|2025-11-10 05:20:00|50.84|48.44|50.87|48.47|50.94|48.54|50.84|48.44|0
1762752300000|2025-11-10 05:25:00|50.85|48.45|50.72|48.32|50.91|48.51|50.71|48.31|0
1762752600000|2025-11-10 05:30:00|50.73|48.33|50.9|48.5|50.97|48.57|50.68|48.28|0
1762752900000|2025-11-10 05:35:00|50.92|48.52|50.97|48.57|51.04|48.64|50.86|48.46|0
1762753200000|2025-11-10 05:40:00|50.98|48.58|50.9|48.5|51.02|48.62|50.89|48.49|0
1762753500000|2025-11-10 05:45:00|50.91|48.51|50.94|48.54|51.01|48.61|50.9|48.5|0
1762753800000|2025-11-10 05:50:00|50.93|48.53|50.98|48.58|50.99|48.59|50.89|48.49|0
1762754100000|2025-11-10 05:55:00|50.95|48.55|50.84|48.44|50.98|48.58|50.78|48.38|0
1762754400000|2025-11-10 06:00:00|50.85|48.45|50.85|48.45|50.94|48.54|50.81|48.41|0
1762754700000|2025-11-10 06:05:00|50.83|48.43|50.66|48.26|50.93|48.53|50.64|48.24|0
1762755000000|2025-11-10 06:10:00|50.67|48.27|50.8|48.4|50.83|48.43|50.59|48.19|0
1762755300000|2025-11-10 06:15:00|50.9|48.5|50.77|48.37|50.92|48.52|50.76|48.36|0
1762755600000|2025-11-10 06:20:00|50.78|48.38|50.76|48.36|50.8|48.4|50.71|48.31|0
1762755900000|2025-11-10 06:25:00|50.75|48.35|50.77|48.37|50.93|48.53|50.69|48.29|0
1762756200000|2025-11-10 06:30:00|50.78|48.38|50.57|48.17|50.86|48.46|50.53|48.13|0
1762756500000|2025-11-10 06:35:00|50.53|48.13|50.49|48.09|50.61|48.21|50.43|48.03|0
1762756800000|2025-11-10 06:40:00|50.47|48.07|50.5|48.1|50.57|48.17|50.47|48.07|0
1762757100000|2025-11-10 06:45:00|50.53|48.13|50.5|48.1|50.59|48.19|50.45|48.05|0
1762757400000|2025-11-10 06:50:00|50.49|48.09|50.27|47.87|50.54|48.14|50.2|47.8|0
1762757700000|2025-11-10 06:55:00|50.29|47.89|50.75|48.35|50.81|48.41|50.29|47.89|0
1762758000000|2025-11-10 07:00:00|50.72|48.32|50.78|48.38|50.86|48.46|50.6|48.2|0
1762758300000|2025-11-10 07:05:00|50.79|48.39|50.6|48.2|50.88|48.48|50.54|48.14|0
1762758600000|2025-11-10 07:10:00|50.61|48.21|50.57|48.17|50.61|48.21|50.48|48.08|0
1762758900000|2025-11-10 07:15:00|50.63|48.23|50.65|48.25|50.65|48.25|50.53|48.13|0
1762759200000|2025-11-10 07:20:00|50.64|48.24|50.55|48.15|50.67|48.27|50.53|48.13|0
1762759500000|2025-11-10 07:25:00|50.56|48.16|50.63|48.23|50.71|48.31|50.55|48.15|0
1762759800000|2025-11-10 07:30:00|50.61|48.21|50.57|48.17|50.73|48.33|50.57|48.17|0
1762760100000|2025-11-10 07:35:00|50.55|48.15|50.55|48.15|50.6|48.2|50.5|48.1|0
1762760400000|2025-11-10 07:40:00|50.53|48.13|50.55|48.15|50.59|48.19|50.48|48.08|0
1762760700000|2025-11-10 07:45:00|50.56|48.16|50.58|48.18|50.58|48.18|50.52|48.12|0
1762761000000|2025-11-10 07:50:00|50.56|48.16|50.58|48.18|50.64|48.24|50.51|48.11|0
1762761300000|2025-11-10 07:55:00|50.59|48.19|50.65|48.25|50.65|48.25|50.56|48.16|0
1762761600000|2025-11-10 08:00:00|50.62|48.22|50.69|48.29|50.76|48.36|50.56|48.16|0
1762761900000|2025-11-10 08:05:00|50.66|48.26|50.83|48.43|50.87|48.47|50.6|48.2|0
1762762200000|2025-11-10 08:10:00|50.84|48.44|51.19|48.79|51.21|48.81|50.78|48.38|0
1762762500000|2025-11-10 08:15:00|51.2|48.8|51.18|48.78|51.29|48.89|51.14|48.74|0
1762762800000|2025-11-10 08:20:00|51.22|48.82|50.98|48.58|51.26|48.86|50.96|48.56|0
1762763100000|2025-11-10 08:25:00|50.9|48.5|50.72|48.32|50.93|48.53|50.67|48.27|0
1762763400000|2025-11-10 08:30:00|50.73|48.33|50.54|48.14|50.83|48.43|50.54|48.14|0
1762763700000|2025-11-10 08:35:00|50.55|48.15|50.72|48.32|50.73|48.33|50.54|48.14|0
1762764000000|2025-11-10 08:40:00|50.69|48.29|50.75|48.35|50.75|48.35|50.61|48.21|0
1762764300000|2025-11-10 08:45:00|50.74|48.34|50.73|48.33|50.77|48.37|50.66|48.26|0
1762764600000|2025-11-10 08:50:00|50.71|48.31|50.72|48.32|50.74|48.34|50.61|48.21|0
1762764900000|2025-11-10 08:55:00|50.69|48.29|50.53|48.13|50.75|48.35|50.53|48.13|0
1762765200000|2025-11-10 09:00:00|50.56|48.16|50.43|48.03|50.66|48.26|50.37|47.97|0
1762765500000|2025-11-10 09:05:00|50.42|48.02|50.49|48.09|50.52|48.12|50.32|47.92|0
1762765800000|2025-11-10 09:10:00|50.47|48.07|50.35|47.95|50.56|48.16|50.31|47.91|0
1762766100000|2025-11-10 09:15:00|50.34|47.94|49.96|47.56|50.36|47.96|49.96|47.56|0
1762766400000|2025-11-10 09:20:00|49.85|47.45|50.27|47.87|50.35|47.95|49.85|47.45|0
1762766700000|2025-11-10 09:25:00|50.26|47.86|50.38|47.98|50.48|48.08|50.16|47.76|0
1762767000000|2025-11-10 09:30:00|50.39|47.99|50.37|47.97|50.42|48.02|50.22|47.82|0
1762767300000|2025-11-10 09:35:00|50.36|47.96|50.3|47.9|50.41|48.01|50.28|47.88|0
1762767600000|2025-11-10 09:40:00|50.29|47.89|50.16|47.76|50.34|47.94|50.08|47.68|0
1762767900000|2025-11-10 09:45:00|50.19|47.79|50.11|47.71|50.3|47.9|50.1|47.7|0
1762768200000|2025-11-10 09:50:00|50.1|47.7|50.03|47.63|50.1|47.7|49.94|47.54|0
1762768500000|2025-11-10 09:55:00|50.01|47.61|50.11|47.71|50.16|47.76|49.98|47.58|0
1762768800000|2025-11-10 10:00:00|50.08|47.68|50.14|47.74|50.22|47.82|50.04|47.64|0
1762769100000|2025-11-10 10:05:00|50.1|47.7|50.09|47.69|50.17|47.77|49.96|47.56|0
1762769400000|2025-11-10 10:10:00|50.08|47.68|50.04|47.64|50.12|47.72|49.99|47.59|0
1762769700000|2025-11-10 10:15:00|50.03|47.63|50.03|47.63|50.06|47.66|49.95|47.55|0
1762770000000|2025-11-10 10:20:00|50.02|47.62|49.98|47.58|50.12|47.72|49.94|47.54|0
1762770300000|2025-11-10 10:25:00|49.99|47.59|50.07|47.67|50.13|47.73|49.95|47.55|0
1762770600000|2025-11-10 10:30:00|50.06|47.66|50.08|47.68|50.1|47.7|50.02|47.62|0
1762770900000|2025-11-10 10:35:00|50.06|47.66|49.99|47.59|50.12|47.72|49.94|47.54|0
1762771200000|2025-11-10 10:40:00|49.97|47.57|50.01|47.61|50.04|47.64|49.92|47.52|0
1762771500000|2025-11-10 10:45:00|50|47.6|50.07|47.67|50.11|47.71|49.96|47.56|0
1762771800000|2025-11-10 10:50:00|50.05|47.65|50.17|47.77|50.27|47.87|50.05|47.65|0
1762772100000|2025-11-10 10:55:00|50.16|47.76|50.22|47.82|50.28|47.88|50.14|47.74|0
1762772400000|2025-11-10 11:00:00|50.24|47.84|50.21|47.81|50.24|47.84|50.11|47.71|0
1762772700000|2025-11-10 11:05:00|50.22|47.82|50.44|48.04|50.45|48.05|50.15|47.75|0
1762773000000|2025-11-10 11:10:00|50.47|48.07|50.45|48.05|50.52|48.12|50.38|47.98|0
1762773300000|2025-11-10 11:15:00|50.43|48.03|50.43|48.03|50.51|48.11|50.4|48|0
1762773600000|2025-11-10 11:20:00|50.44|48.04|50.51|48.11|50.54|48.14|50.4|48|0
1762773900000|2025-11-10 11:25:00|50.49|48.09|50.49|48.09|50.55|48.15|50.41|48.01|0
1762774200000|2025-11-10 11:30:00|50.51|48.11|50.51|48.11|50.54|48.14|50.46|48.06|0
1762774500000|2025-11-10 11:35:00|50.5|48.1|50.42|48.02|50.54|48.14|50.42|48.02|0
1762774800000|2025-11-10 11:40:00|50.43|48.03|50.35|47.95|50.44|48.04|50.35|47.95|0
1762775100000|2025-11-10 11:45:00|50.37|47.97|50.19|47.79|50.37|47.97|50.11|47.71|0
1762775400000|2025-11-10 11:50:00|50.17|47.77|50.06|47.66|50.27|47.87|50.06|47.66|0
1762775700000|2025-11-10 11:55:00|50.04|47.64|50.01|47.61|50.16|47.76|49.97|47.57|0
1762776000000|2025-11-10 12:00:00|50.04|47.64|50|47.6|50.08|47.68|49.87|47.47|0
1762776300000|2025-11-10 12:05:00|50.01|47.61|50.23|47.83|50.29|47.89|49.94|47.54|0
1762776600000|2025-11-10 12:10:00|50.21|47.81|50.2|47.8|50.33|47.93|50.13|47.73|0
1762776900000|2025-11-10 12:15:00|50.21|47.81|50.22|47.82|50.23|47.83|50.12|47.72|0
1762777200000|2025-11-10 12:20:00|50.21|47.81|50.03|47.63|50.21|47.81|50.03|47.63|0
1762777500000|2025-11-10 12:25:00|50.05|47.65|50.28|47.88|50.31|47.91|50.02|47.62|0
1762777800000|2025-11-10 12:30:00|50.27|47.87|50.14|47.74|50.3|47.9|50.1|47.7|0
1762778100000|2025-11-10 12:35:00|50.13|47.73|50.09|47.69|50.18|47.78|49.97|47.57|0
1762778400000|2025-11-10 12:40:00|50.1|47.7|50.1|47.7|50.26|47.86|50.06|47.66|0
1762778700000|2025-11-10 12:45:00|50.12|47.72|50.19|47.79|50.23|47.83|50.06|47.66|0
1762779000000|2025-11-10 12:50:00|50.18|47.78|49.98|47.58|50.21|47.81|49.97|47.57|0
1762779300000|2025-11-10 12:55:00|49.96|47.56|49.88|47.48|50.03|47.63|49.77|47.37|0
1762779600000|2025-11-10 13:00:00|49.84|47.44|49.82|47.42|49.87|47.47|49.73|47.33|0
1762779900000|2025-11-10 13:05:00|49.84|47.44|49.78|47.38|49.85|47.45|49.69|47.29|0
1762780200000|2025-11-10 13:10:00|49.76|47.36|49.95|47.55|49.97|47.57|49.74|47.34|0
1762780500000|2025-11-10 13:15:00|49.94|47.54|49.95|47.55|49.97|47.57|49.86|47.46|0
1762780800000|2025-11-10 13:20:00|49.93|47.53|49.93|47.53|49.94|47.54|49.84|47.44|0
1762781100000|2025-11-10 13:25:00|49.95|47.55|49.7|47.3|49.97|47.57|49.68|47.28|0
1762781400000|2025-11-10 13:30:00|49.71|47.31|49.76|47.36|49.82|47.42|49.67|47.27|0
1762781700000|2025-11-10 13:35:00|49.74|47.34|49.77|47.37|49.79|47.39|49.61|47.21|0
1762782000000|2025-11-10 13:40:00|49.79|47.39|49.75|47.35|49.9|47.5|49.73|47.33|0
1762782300000|2025-11-10 13:45:00|49.76|47.36|49.94|47.54|49.97|47.57|49.76|47.36|0
1762782600000|2025-11-10 13:50:00|49.92|47.52|49.74|47.34|49.95|47.55|49.63|47.23|0
1762782900000|2025-11-10 13:55:00|49.72|47.32|49.5|47.1|49.78|47.38|49.43|47.03|0
1762783200000|2025-11-10 14:00:00|49.48|47.08|49.64|47.24|49.73|47.33|49.48|47.08|0
1762783500000|2025-11-10 14:05:00|49.62|47.22|50.07|47.67|50.09|47.69|49.59|47.19|0
1762783800000|2025-11-10 14:10:00|50.05|47.65|50.35|47.95|50.36|47.96|50.02|47.62|0
1762784100000|2025-11-10 14:15:00|50.33|47.93|50.33|47.93|50.39|47.99|50.26|47.86|0
1762784400000|2025-11-10 14:20:00|50.31|47.91|50.55|47.35|50.57|47.93|50.12|47.35|0
1762784700000|2025-11-10 14:25:00|50.5|47.3|50.66|47.46|50.72|47.52|50.36|47.16|0
1762785000000|2025-11-10 14:30:00|50.18|47.78|49.73|47.33|50.22|47.82|49.52|47.12|0
1762785300000|2025-11-10 14:35:00|49.67|47.27|49.67|47.27|49.96|47.56|49.4|47|0
1762785600000|2025-11-10 14:40:00|49.63|47.23|49.76|47.36|49.99|47.59|49.56|47.16|0
1762785900000|2025-11-10 14:45:00|49.68|47.28|50.02|47.62|50.04|47.64|49.46|47.06|0
1762786200000|2025-11-10 14:50:00|50.04|47.64|50.02|47.62|50.32|47.92|49.98|47.58|0
1762786500000|2025-11-10 14:55:00|50.01|47.61|50.09|47.69|50.21|47.81|49.82|47.42|0
1762786800000|2025-11-10 15:00:00|50.11|47.71|50.03|47.63|50.31|47.91|49.86|47.46|0
1762787100000|2025-11-10 15:05:00|50.02|47.62|50.05|47.65|50.24|47.84|49.81|47.41|0
1762787400000|2025-11-10 15:10:00|50.01|47.61|50.13|47.73|50.18|47.78|49.69|47.29|0
1762787700000|2025-11-10 15:15:00|50.1|47.7|50.09|47.69|50.16|47.76|49.7|47.3|0
1762788000000|2025-11-10 15:20:00|50.07|47.67|49.49|47.09|50.13|47.73|49.49|47.09|0
1762788300000|2025-11-10 15:25:00|49.51|47.11|49.52|47.12|49.68|47.28|49.3|46.9|0
1762788600000|2025-11-10 15:30:00|49.51|47.11|49.62|47.22|49.76|47.36|49.45|47.05|0
1762788900000|2025-11-10 15:35:00|49.6|47.2|49.93|47.53|49.98|47.58|49.45|47.05|0
1762789200000|2025-11-10 15:40:00|49.92|47.52|50.19|47.79|50.21|47.81|49.9|47.5|0
1762789500000|2025-11-10 15:45:00|50.2|47.8|50.43|48.03|50.48|48.08|50.1|47.7|0
1762789800000|2025-11-10 15:50:00|50.44|48.04|51.17|48.77|51.42|49.02|50.39|47.99|0
1762790100000|2025-11-10 15:55:00|51.22|48.82|51.64|49.24|51.66|49.26|51.19|48.79|0
1762790400000|2025-11-10 16:00:00|51.67|49.27|51.87|49.47|52.07|49.67|51.62|49.22|0
1762790700000|2025-11-10 16:05:00|51.83|49.43|51.61|49.21|52.18|49.78|51.49|49.09|0
1762791000000|2025-11-10 16:10:00|51.57|49.17|51.34|48.94|51.59|49.19|51.12|48.72|0
1762791300000|2025-11-10 16:15:00|51.35|48.95|51.49|49.09|51.67|49.27|51.22|48.82|0
1762791600000|2025-11-10 16:20:00|51.52|49.12|51.85|49.45|52.01|49.61|51.37|48.97|0
1762791900000|2025-11-10 16:25:00|51.83|49.43|52.03|49.63|52.05|49.65|51.76|49.36|0
1762792200000|2025-11-10 16:30:00|52|49.6|51.79|49.39|52|49.6|51.59|49.19|0
1762792500000|2025-11-10 16:35:00|51.81|49.41|51.99|49.59|52.1|49.7|51.73|49.33|0
1762792800000|2025-11-10 16:40:00|51.9|49.5|51.77|49.37|52.31|49.91|51.75|49.35|0
1762793100000|2025-11-10 16:45:00|51.75|49.35|51.64|49.24|52.01|49.61|51.59|49.19|0
1762793400000|2025-11-10 16:50:00|51.62|49.22|51.81|49.41|51.94|49.54|51.42|49.02|0
1762793700000|2025-11-10 16:55:00|51.82|49.42|51.13|48.73|51.84|49.44|51.07|48.67|0
1762794000000|2025-11-10 17:00:00|51.15|48.75|50.45|48.05|51.26|48.86|50.43|48.03|0
1762794300000|2025-11-10 17:05:00|50.5|48.1|50.61|48.21|50.68|48.28|50.34|47.94|0
1762794600000|2025-11-10 17:10:00|50.62|48.22|50.89|48.49|50.94|48.54|50.58|48.18|0
1762794900000|2025-11-10 17:15:00|50.87|48.47|50.65|48.25|50.99|48.59|50.52|48.12|0
1762795200000|2025-11-10 17:20:00|50.58|48.18|50.55|48.15|50.72|48.32|50.3|47.9|0
1762795500000|2025-11-10 17:25:00|50.56|48.16|50.32|47.92|50.61|48.21|50.12|47.72|0
1762795800000|2025-11-10 17:30:00|50.28|47.88|50.04|47.64|50.28|47.88|49.97|47.57|0
1762796100000|2025-11-10 17:35:00|50.05|47.65|49.83|47.43|50.06|47.66|49.83|47.43|0
1762796400000|2025-11-10 17:40:00|49.84|47.44|49.72|47.32|49.87|47.47|49.52|47.12|0
1762796700000|2025-11-10 17:45:00|49.69|47.29|49.48|47.08|49.69|47.29|49.43|47.03|0
1762797000000|2025-11-10 17:50:00|49.45|47.05|49.27|46.87|49.52|47.12|49.18|46.78|0
1762797300000|2025-11-10 17:55:00|49.28|46.88|49.32|46.92|49.36|46.96|49.14|46.74|0
1762797600000|2025-11-10 18:00:00|49.3|46.9|49.26|46.86|49.34|46.94|49.07|46.67|0
1762797900000|2025-11-10 18:05:00|49.25|46.85|49.19|46.79|49.37|46.97|49.12|46.72|0
1762798200000|2025-11-10 18:10:00|49.17|46.77|49.27|46.87|49.28|46.88|49.14|46.74|0
1762798500000|2025-11-10 18:15:00|49.25|46.85|49.15|46.75|49.28|46.88|49.09|46.69|0
1762798800000|2025-11-10 18:20:00|49.16|46.76|49.23|46.83|49.32|46.92|49.15|46.75|0
1762799100000|2025-11-10 18:25:00|49.21|46.81|49.46|47.06|49.51|47.11|49.21|46.81|0
1762799400000|2025-11-10 18:30:00|49.44|47.04|49.12|46.72|49.44|47.04|49.05|46.65|0
1762799700000|2025-11-10 18:35:00|49.1|46.7|49.05|46.65|49.14|46.74|48.97|46.57|0
1762800000000|2025-11-10 18:40:00|49.04|46.64|49.01|46.61|49.12|46.72|48.92|46.52|0
1762800300000|2025-11-10 18:45:00|49|46.6|48.84|46.44|49.16|46.76|48.83|46.43|0
1762800600000|2025-11-10 18:50:00|48.83|46.43|48.96|46.56|49.03|46.63|48.81|46.41|0
1762800900000|2025-11-10 18:55:00|48.98|46.58|49.36|46.96|49.38|46.98|48.98|46.58|0
1762801200000|2025-11-10 19:00:00|49.38|46.98|49.23|46.83|49.38|46.98|49.16|46.76|0
1762801500000|2025-11-10 19:05:00|49.24|46.84|49.16|46.76|49.26|46.86|49.03|46.63|0
1762801800000|2025-11-10 19:10:00|49.15|46.75|49.12|46.72|49.35|46.95|48.96|46.56|0
1762802100000|2025-11-10 19:15:00|49.14|46.74|49.05|46.65|49.2|46.8|49.02|46.62|0
1762802400000|2025-11-10 19:20:00|49.06|46.66|49|46.6|49.1|46.7|48.99|46.59|0
1762802700000|2025-11-10 19:25:00|49.01|46.61|48.83|46.43|49.05|46.65|48.68|46.28|0
1762803000000|2025-11-10 19:30:00|48.82|46.42|48.97|46.57|48.97|46.57|48.76|46.36|0
1762803300000|2025-11-10 19:35:00|48.94|46.54|48.8|46.4|49.03|46.63|48.79|46.39|0
1762803600000|2025-11-10 19:40:00|48.79|46.39|48.86|46.46|48.89|46.49|48.76|46.36|0
1762803900000|2025-11-10 19:45:00|48.85|46.45|48.69|46.29|48.91|46.51|48.66|46.26|0
1762804200000|2025-11-10 19:50:00|48.68|46.28|48.55|46.15|48.74|46.34|48.43|46.03|0
1762804500000|2025-11-10 19:55:00|48.57|46.17|48.69|46.29|48.7|46.3|48.48|46.08|0
1762804800000|2025-11-10 20:00:00|48.7|46.3|48.47|46.07|48.7|46.3|48.45|46.05|0
1762805100000|2025-11-10 20:05:00|48.48|46.08|48.43|46.03|48.55|46.15|48.38|45.98|0
1762805400000|2025-11-10 20:10:00|48.44|46.04|48.42|46.02|48.47|46.07|48.33|45.93|0
1762805700000|2025-11-10 20:15:00|48.44|46.04|48.83|46.43|48.84|46.44|48.43|46.03|0
1762806000000|2025-11-10 20:20:00|48.82|46.42|48.85|46.45|48.98|46.58|48.75|46.35|0
1762806300000|2025-11-10 20:25:00|48.87|46.47|48.93|46.53|48.95|46.55|48.71|46.31|0
1762806600000|2025-11-10 20:30:00|48.98|46.58|49.09|46.69|49.11|46.71|48.83|46.43|0
1762806900000|2025-11-10 20:35:00|49.11|46.71|48.69|46.29|49.11|46.71|48.61|46.21|0
1762807200000|2025-11-10 20:40:00|48.73|46.33|48.79|46.39|48.87|46.47|48.68|46.28|0
1762807500000|2025-11-10 20:45:00|48.8|46.4|48.74|46.34|48.89|46.49|48.67|46.27|0
1762807800000|2025-11-10 20:50:00|48.81|46.41|48.71|46.31|49.03|46.63|48.6|46.2|0
1762808100000|2025-11-10 20:55:00|48.72|46.32|49.13|46.73|49.16|46.76|48.72|46.32|0
1762808400000|2025-11-10 21:00:00|49.08|46.68|48.91|46.51|49.24|46.84|48.87|46.47|0
1762808700000|2025-11-10 21:05:00|48.93|46.53|48.67|46.27|48.94|46.54|48.67|46.27|0
1762809000000|2025-11-10 21:10:00|48.7|46.3|48.64|46.24|48.7|46.3|48.63|46.23|0
1762809300000|2025-11-10 21:15:00|48.65|46.25|48.62|46.22|48.73|46.33|48.58|46.18|0
1762809600000|2025-11-10 21:20:00|48.61|46.21|48.72|46.32|48.76|46.36|48.58|46.18|0
1762809900000|2025-11-10 21:25:00|48.7|46.3|48.72|46.32|48.76|46.36|48.67|46.27|0
1762810200000|2025-11-10 21:30:00|48.71|46.31|48.71|46.31|48.78|46.38|48.69|46.29|0
1762810500000|2025-11-10 21:35:00|48.69|46.29|48.74|46.34|48.74|46.34|48.68|46.28|0
1762810800000|2025-11-10 21:40:00|48.71|46.31|48.66|46.26|48.71|46.31|48.63|46.23|0
1762811100000|2025-11-10 21:45:00|48.68|46.28|48.73|46.33|48.82|46.42|48.66|46.26|0
1762811400000|2025-11-10 21:50:00|48.75|46.35|48.87|46.47|48.94|46.54|48.73|46.33|0
1762811700000|2025-11-10 21:55:00|49.25|46.05|49.29|46.09|49.3|46.1|49.24|46.04|0
1762812000000|2025-11-10 22:00:00|49.27|46.07|49.33|46.13|49.34|46.14|49.24|46.04|0
1762812300000|2025-11-10 22:05:00|49.34|46.14|49.33|46.13|49.37|46.17|49.32|46.12|0
1762812600000|2025-11-10 22:10:00|49.34|46.14|49.25|46.05|49.34|46.14|49.24|46.04|0
1762812900000|2025-11-10 22:15:00|49.24|46.04|49.24|46.04|49.25|46.05|49.23|46.03|0
1762813200000|2025-11-10 22:20:00|49.23|46.03|49.21|46.01|49.24|46.04|49.2|46|0
1762813500000|2025-11-10 22:25:00|49.23|46.03|49.21|46.01|49.23|46.03|49.21|46.01|0
1762813800000|2025-11-10 22:30:00|49.2|46|49.22|46.02|49.23|46.03|49.2|46|0
1762814100000|2025-11-10 22:35:00|49.23|46.03|49.21|46.01|49.23|46.03|49.2|46|0
1762814700000|2025-11-10 22:45:00|49.2|46|49.2|46|49.2|46|49.2|46|0
1762815000000|2025-11-10 22:50:00|49.21|46.01|49.21|46.01|49.22|46.02|49.21|46.01|0
1762815300000|2025-11-10 22:55:00|49.22|46.02|49.22|46.02|49.24|46.04|49.21|46.01|0
1762815600000|2025-11-10 23:00:00|49.16|45.96|49.4|46.2|49.4|46.2|49.11|45.91|0
1762815900000|2025-11-10 23:05:00|49.38|46.18|49.4|46.2|49.47|46.27|49.37|46.17|0
1762816200000|2025-11-10 23:10:00|49.39|46.19|49.35|46.15|49.42|46.22|49.32|46.12|0
1762816500000|2025-11-10 23:15:00|49.33|46.13|49.42|46.22|49.43|46.23|49.21|46.01|0
1762816800000|2025-11-10 23:20:00|49.43|46.23|49.26|46.06|49.47|46.27|49.25|46.05|0
1762817100000|2025-11-10 23:25:00|49.27|46.07|49.28|46.08|49.35|46.15|49.21|46.01|0
1762817400000|2025-11-10 23:30:00|49.25|46.05|49.4|46.2|49.42|46.22|49.24|46.04|0
1762817700000|2025-11-10 23:35:00|49.39|46.19|49.39|46.19|49.46|46.26|49.36|46.16|0
1762818000000|2025-11-10 23:40:00|49.4|46.2|49.37|46.17|49.43|46.23|49.29|46.09|0
1762818300000|2025-11-10 23:45:00|49.34|46.14|49.03|45.83|49.37|46.17|48.97|45.77|0
1762818600000|2025-11-10 23:50:00|49.05|45.85|49.09|45.89|49.11|45.91|48.99|45.79|0
1762818900000|2025-11-10 23:55:00|49.11|45.91|48.98|45.78|49.18|45.98|48.95|45.75|0
1762819200000|2025-11-11 00:00:00|48.99|45.79|48.71|45.51|49.06|45.86|48.7|45.5|0
1762819500000|2025-11-11 00:05:00|48.72|45.52|48.98|45.78|49.02|45.82|48.72|45.52|0
1762819800000|2025-11-11 00:10:00|48.97|45.77|48.96|45.76|49.15|45.95|48.93|45.73|0
1762820100000|2025-11-11 00:15:00|48.94|45.74|49.12|45.92|49.13|45.93|48.94|45.74|0
1762820400000|2025-11-11 00:20:00|49.13|45.93|49.02|45.82|49.16|45.96|49|45.8|0
1762820700000|2025-11-11 00:25:00|49.03|45.83|48.95|45.75|49.08|45.88|48.94|45.74|0
1762821000000|2025-11-11 00:30:00|48.94|45.74|48.96|45.76|49.1|45.9|48.93|45.73|0
1762821300000|2025-11-11 00:35:00|48.94|45.74|48.9|45.7|48.94|45.74|48.85|45.65|0
1762821600000|2025-11-11 00:40:00|48.91|45.71|48.97|45.77|48.99|45.79|48.86|45.66|0
1762821900000|2025-11-11 00:45:00|48.99|45.79|49.11|45.91|49.11|45.91|48.94|45.74|0
1762822200000|2025-11-11 00:50:00|49.08|45.88|49.09|45.89|49.13|45.93|49|45.8|0
1762822500000|2025-11-11 00:55:00|49.1|45.9|49.07|45.87|49.12|45.92|48.94|45.74|0
1762822800000|2025-11-11 01:00:00|49.04|45.84|49.06|45.86|49.12|45.92|48.95|45.75|0
1762823100000|2025-11-11 01:05:00|49.04|45.84|48.98|45.78|49.07|45.87|48.93|45.73|0
1762823400000|2025-11-11 01:10:00|48.96|45.76|48.98|45.78|49.08|45.88|48.96|45.76|0
1762823700000|2025-11-11 01:15:00|49|45.8|48.53|46.13|49.04|46.31|48.5|45.79|0
1762824000000|2025-11-11 01:20:00|48.52|46.12|48.56|46.16|48.6|46.2|48.49|46.09|0
1762824300000|2025-11-11 01:25:00|48.57|46.17|48.56|46.16|48.6|46.2|48.48|46.08|0
1762824600000|2025-11-11 01:30:00|48.59|46.19|48.52|46.12|48.59|46.19|48.5|46.1|0
1762824900000|2025-11-11 01:35:00|48.54|46.14|48.77|46.37|48.78|46.38|48.5|46.1|0
1762825200000|2025-11-11 01:40:00|48.78|46.38|48.84|46.44|48.86|46.46|48.69|46.29|0
1762825500000|2025-11-11 01:45:00|48.85|46.45|48.81|46.41|48.88|46.48|48.69|46.29|0
1762825800000|2025-11-11 01:50:00|48.82|46.42|48.82|46.42|48.89|46.49|48.75|46.35|0
1762826100000|2025-11-11 01:55:00|48.79|46.39|48.77|46.37|48.87|46.47|48.75|46.35|0
1762826400000|2025-11-11 02:00:00|48.76|46.36|48.97|46.57|49.03|46.63|48.75|46.35|0
1762826700000|2025-11-11 02:05:00|48.96|46.56|48.72|46.32|49.04|46.64|48.72|46.32|0
1762827000000|2025-11-11 02:10:00|48.78|46.38|48.71|46.31|48.78|46.38|48.59|46.19|0
1762827300000|2025-11-11 02:15:00|48.7|46.3|48.81|46.41|48.82|46.42|48.64|46.24|0
1762827600000|2025-11-11 02:20:00|48.78|46.38|48.78|46.38|48.86|46.46|48.73|46.33|0
1762827900000|2025-11-11 02:25:00|48.79|46.39|48.82|46.42|48.89|46.49|48.75|46.35|0
1762828200000|2025-11-11 02:30:00|48.81|46.41|48.77|46.37|48.86|46.46|48.74|46.34|0
1762828500000|2025-11-11 02:35:00|48.76|46.36|48.59|46.19|48.77|46.37|48.57|46.17|0
1762828800000|2025-11-11 02:40:00|48.56|46.16|48.47|46.07|48.64|46.24|48.42|46.02|0
1762829100000|2025-11-11 02:45:00|48.48|46.08|48.53|46.13|48.55|46.15|48.44|46.04|0
1762829400000|2025-11-11 02:50:00|48.54|46.14|48.54|46.14|48.59|46.19|48.49|46.09|0
1762829700000|2025-11-11 02:55:00|48.55|46.15|48.76|46.36|48.82|46.42|48.51|46.11|0
1762830000000|2025-11-11 03:00:00|48.75|46.35|48.86|46.46|48.87|46.47|48.71|46.31|0
1762830300000|2025-11-11 03:05:00|48.84|46.44|48.74|46.34|48.88|46.48|48.72|46.32|0
1762830600000|2025-11-11 03:10:00|48.75|46.35|48.64|46.24|48.76|46.36|48.57|46.17|0
1762830900000|2025-11-11 03:15:00|48.65|46.25|48.64|46.24|48.7|46.3|48.62|46.22|0
1762831200000|2025-11-11 03:20:00|48.65|46.25|48.66|46.26|48.72|46.32|48.6|46.2|0
1762831500000|2025-11-11 03:25:00|48.68|46.28|48.69|46.29|48.71|46.31|48.65|46.25|0
1762831800000|2025-11-11 03:30:00|48.71|46.31|48.78|46.38|48.79|46.39|48.6|46.2|0
1762832100000|2025-11-11 03:35:00|48.8|46.4|48.9|46.5|48.95|46.55|48.78|46.38|0
1762832400000|2025-11-11 03:40:00|48.89|46.49|48.8|46.4|48.92|46.52|48.79|46.39|0
1762832700000|2025-11-11 03:45:00|48.81|46.41|48.85|46.45|48.93|46.53|48.79|46.39|0
1762833000000|2025-11-11 03:50:00|48.84|46.44|48.82|46.42|48.89|46.49|48.8|46.4|0
1762833300000|2025-11-11 03:55:00|48.84|46.44|48.67|46.27|48.84|46.44|48.62|46.22|0
1762833600000|2025-11-11 04:00:00|48.7|46.3|48.68|46.28|48.74|46.34|48.63|46.23|0
1762833900000|2025-11-11 04:05:00|48.69|46.29|48.94|46.54|49|46.6|48.68|46.28|0
1762834200000|2025-11-11 04:10:00|48.96|46.56|48.8|46.4|49.02|46.62|48.79|46.39|0
1762834500000|2025-11-11 04:15:00|48.81|46.41|48.9|46.5|48.9|46.5|48.77|46.37|0
1762834800000|2025-11-11 04:20:00|48.89|46.49|48.82|46.42|49.01|46.61|48.82|46.42|0
1762835100000|2025-11-11 04:25:00|48.8|46.4|48.92|46.52|48.92|46.52|48.77|46.37|0
1762835400000|2025-11-11 04:30:00|48.93|46.53|48.82|46.42|48.96|46.56|48.81|46.41|0
1762835700000|2025-11-11 04:35:00|48.83|46.43|48.88|46.48|48.91|46.51|48.78|46.38|0
1762836000000|2025-11-11 04:40:00|48.87|46.47|48.85|46.45|48.92|46.52|48.85|46.45|0
1762836300000|2025-11-11 04:45:00|48.86|46.46|48.88|46.48|48.89|46.49|48.84|46.44|0
1762836600000|2025-11-11 04:50:00|48.9|46.5|49.14|46.74|49.14|46.74|48.85|46.45|0
1762836900000|2025-11-11 04:55:00|49.12|46.72|49.14|46.74|49.16|46.76|49.06|46.66|0
1762837200000|2025-11-11 05:00:00|49.15|46.75|49.1|46.7|49.23|46.83|49.05|46.65|0
1762837500000|2025-11-11 05:05:00|49.12|46.72|49.35|46.95|49.38|46.98|49.1|46.7|0
1762837800000|2025-11-11 05:10:00|49.33|46.93|49.31|46.91|49.35|46.95|49.2|46.8|0
1762838100000|2025-11-11 05:15:00|49.28|46.88|49.47|47.07|49.47|47.07|49.22|46.82|0
1762838400000|2025-11-11 05:20:00|49.48|47.08|49.3|46.9|49.53|47.13|49.25|46.85|0
1762838700000|2025-11-11 05:25:00|49.29|46.89|49.17|46.77|49.37|46.97|49.12|46.72|0
1762839000000|2025-11-11 05:30:00|49.16|46.76|49.28|46.88|49.32|46.92|49.14|46.74|0
1762839300000|2025-11-11 05:35:00|49.29|46.89|49.25|46.85|49.45|47.05|49.19|46.79|0
1762839600000|2025-11-11 05:40:00|49.26|46.86|49.38|46.98|49.41|47.01|49.17|46.77|0
1762839900000|2025-11-11 05:45:00|49.36|46.96|49.37|46.97|49.39|46.99|49.3|46.9|0
1762840200000|2025-11-11 05:50:00|49.36|46.96|49.37|46.97|49.4|47|49.22|46.82|0
1762840500000|2025-11-11 05:55:00|49.38|46.98|49.42|47.02|49.46|47.06|49.37|46.97|0
1762840800000|2025-11-11 06:00:00|49.39|46.99|49.43|47.03|49.49|47.09|49.39|46.99|0
1762841100000|2025-11-11 06:05:00|49.44|47.04|49.35|46.95|49.51|47.11|49.3|46.9|0
1762841400000|2025-11-11 06:10:00|49.34|46.94|49.15|46.75|49.36|46.96|49.05|46.65|0
1762841700000|2025-11-11 06:15:00|49.14|46.74|49.08|46.68|49.17|46.77|49.05|46.65|0
1762842000000|2025-11-11 06:20:00|49.1|46.7|49.08|46.68|49.13|46.73|49.01|46.61|0
1762842300000|2025-11-11 06:25:00|49.06|46.66|49.06|46.66|49.13|46.73|49.02|46.62|0
1762842600000|2025-11-11 06:30:00|49.07|46.67|48.96|46.56|49.13|46.73|48.88|46.48|0
1762842900000|2025-11-11 06:35:00|48.94|46.54|48.92|46.52|49.01|46.61|48.88|46.48|0
1762843200000|2025-11-11 06:40:00|48.91|46.51|48.9|46.5|48.96|46.56|48.86|46.46|0
1762843500000|2025-11-11 06:45:00|48.91|46.51|49.2|46.8|49.25|46.85|48.9|46.5|0
1762843800000|2025-11-11 06:50:00|49.24|46.84|49.18|46.78|49.24|46.84|49.13|46.73|0
1762844100000|2025-11-11 06:55:00|49.17|46.77|49.22|46.82|49.33|46.93|49.14|46.74|0
1762844400000|2025-11-11 07:00:00|49.2|46.8|49.28|46.88|49.32|46.92|49.14|46.74|0
1762844700000|2025-11-11 07:05:00|49.27|46.87|49.35|46.95|49.44|47.04|49.23|46.83|0
1762845000000|2025-11-11 07:10:00|49.36|46.96|49.36|46.96|49.39|46.99|49.27|46.87|0
1762845300000|2025-11-11 07:15:00|49.37|46.97|49.32|46.92|49.45|47.05|49.29|46.89|0
1762845600000|2025-11-11 07:20:00|49.31|46.91|49.33|46.93|49.45|47.05|49.26|46.86|0
1762845900000|2025-11-11 07:25:00|49.34|46.94|49.4|47|49.45|47.05|49.29|46.89|0
1762846200000|2025-11-11 07:30:00|49.41|47.01|49.27|46.87|49.47|47.07|49.26|46.86|0
1762846500000|2025-11-11 07:35:00|49.29|46.89|49.35|46.95|49.43|47.03|49.25|46.85|0
1762846800000|2025-11-11 07:40:00|49.34|46.94|49.29|46.89|49.41|47.01|49.19|46.79|0
1762847100000|2025-11-11 07:45:00|49.32|46.92|49.42|47.02|49.49|47.09|49.29|46.89|0
1762847400000|2025-11-11 07:50:00|49.44|47.04|49.59|47.19|49.61|47.21|49.38|46.98|0
1762847700000|2025-11-11 07:55:00|49.6|47.2|49.58|47.18|49.63|47.23|49.54|47.14|0
1762848000000|2025-11-11 08:00:00|49.6|47.2|49.46|47.06|49.63|47.23|49.38|46.98|0
1762848300000|2025-11-11 08:05:00|49.44|47.04|49.44|47.04|49.52|47.12|49.39|46.99|0
1762848600000|2025-11-11 08:10:00|49.45|47.05|49.37|46.97|49.48|47.08|49.34|46.94|0
1762848900000|2025-11-11 08:15:00|49.36|46.96|49.35|46.95|49.43|47.03|49.23|46.83|0
1762849200000|2025-11-11 08:20:00|49.33|46.93|49.6|47.2|49.61|47.21|49.29|46.89|0
1762849500000|2025-11-11 08:25:00|49.62|47.22|49.64|47.24|49.72|47.32|49.55|47.15|0
1762849800000|2025-11-11 08:30:00|49.63|47.23|49.65|47.25|49.72|47.32|49.61|47.21|0
1762850100000|2025-11-11 08:35:00|49.66|47.26|49.67|47.27|49.75|47.35|49.53|47.13|0
1762850400000|2025-11-11 08:40:00|49.68|47.28|49.67|47.27|49.77|47.37|49.6|47.2|0
1762850700000|2025-11-11 08:45:00|49.68|47.28|49.6|47.2|49.71|47.31|49.58|47.18|0
1762851000000|2025-11-11 08:50:00|49.62|47.22|49.69|47.29|49.74|47.34|49.58|47.18|0
1762851300000|2025-11-11 08:55:00|49.67|47.27|49.67|47.27|49.72|47.32|49.61|47.21|0
1762851600000|2025-11-11 09:00:00|49.64|47.24|49.64|47.24|49.74|47.34|49.58|47.18|0
1762851900000|2025-11-11 09:05:00|49.62|47.22|49.57|47.17|49.67|47.27|49.48|47.08|0
1762852200000|2025-11-11 09:10:00|49.59|47.19|49.73|47.33|49.78|47.38|49.51|47.11|0
1762852500000|2025-11-11 09:15:00|49.71|47.31|49.71|47.31|49.78|47.38|49.61|47.21|0
1762852800000|2025-11-11 09:20:00|49.69|47.29|49.66|47.26|49.76|47.36|49.65|47.25|0
1762853100000|2025-11-11 09:25:00|49.67|47.27|49.62|47.22|49.78|47.38|49.6|47.2|0
1762853400000|2025-11-11 09:30:00|49.61|47.21|49.71|47.31|49.74|47.34|49.52|47.12|0
1762853700000|2025-11-11 09:35:00|49.72|47.32|49.84|47.44|49.84|47.44|49.72|47.32|0
1762854000000|2025-11-11 09:40:00|49.79|47.39|49.76|47.36|49.85|47.45|49.76|47.36|0
1762854300000|2025-11-11 09:45:00|49.74|47.34|49.7|47.3|49.9|47.5|49.63|47.23|0
1762854600000|2025-11-11 09:50:00|49.72|47.32|49.9|47.5|49.95|47.55|49.63|47.23|0
1762854900000|2025-11-11 09:55:00|49.91|47.51|49.9|47.5|49.96|47.56|49.83|47.43|0
1762855200000|2025-11-11 10:00:00|49.88|47.48|49.93|47.53|49.95|47.55|49.87|47.47|0
1762855500000|2025-11-11 10:05:00|49.92|47.52|49.89|47.49|49.93|47.53|49.82|47.42|0
1762855800000|2025-11-11 10:10:00|49.87|47.47|49.84|47.44|49.92|47.52|49.81|47.41|0
1762856100000|2025-11-11 10:15:00|49.85|47.45|49.76|47.36|49.87|47.47|49.71|47.31|0
1762856400000|2025-11-11 10:20:00|49.77|47.37|49.64|47.24|49.8|47.4|49.6|47.2|0
1762856700000|2025-11-11 10:25:00|49.66|47.26|49.64|47.24|49.69|47.29|49.59|47.19|0
1762857000000|2025-11-11 10:30:00|49.63|47.23|49.7|47.3|49.73|47.33|49.54|47.14|0
1762857300000|2025-11-11 10:35:00|49.67|47.27|49.69|47.29|49.72|47.32|49.63|47.23|0
1762857600000|2025-11-11 10:40:00|49.71|47.31|49.74|47.34|49.77|47.37|49.68|47.28|0
1762857900000|2025-11-11 10:45:00|49.73|47.33|49.72|47.32|49.78|47.38|49.67|47.27|0
1762858200000|2025-11-11 10:50:00|49.71|47.31|49.73|47.33|49.76|47.36|49.69|47.29|0
1762858500000|2025-11-11 10:55:00|49.71|47.31|49.73|47.33|49.77|47.37|49.69|47.29|0
1762858800000|2025-11-11 11:00:00|49.72|47.32|49.6|47.2|49.76|47.36|49.6|47.2|0
1762859100000|2025-11-11 11:05:00|49.58|47.18|49.58|47.18|49.63|47.23|49.48|47.08|0
1762859400000|2025-11-11 11:10:00|49.56|47.16|49.53|47.13|49.61|47.21|49.48|47.08|0
1762859700000|2025-11-11 11:15:00|49.55|47.15|49.51|47.11|49.57|47.17|49.42|47.02|0
1762860000000|2025-11-11 11:20:00|49.5|47.1|49.51|47.11|49.6|47.2|49.42|47.02|0
1762860300000|2025-11-11 11:25:00|49.53|47.13|49.59|47.19|49.64|47.24|49.51|47.11|0
1762860600000|2025-11-11 11:30:00|49.61|47.21|49.61|47.21|49.68|47.28|49.54|47.14|0
1762860900000|2025-11-11 11:35:00|49.62|47.22|49.58|47.18|49.64|47.24|49.55|47.15|0
1762861200000|2025-11-11 11:40:00|49.59|47.19|49.59|47.19|49.64|47.24|49.57|47.17|0
1762861500000|2025-11-11 11:45:00|49.6|47.2|49.62|47.22|49.65|47.25|49.57|47.17|0
1762861800000|2025-11-11 11:50:00|49.64|47.24|49.61|47.21|49.7|47.3|49.61|47.21|0
1762862100000|2025-11-11 11:55:00|49.6|47.2|49.47|47.07|49.68|47.28|49.46|47.06|0
1762862400000|2025-11-11 12:00:00|49.46|47.06|49.36|46.96|49.58|47.18|49.36|46.96|0
1762862700000|2025-11-11 12:05:00|49.4|47|49.43|47.03|49.52|47.12|49.38|46.98|0
1762863000000|2025-11-11 12:10:00|49.46|47.06|49.45|47.05|49.5|47.1|49.41|47.01|0
1762863300000|2025-11-11 12:15:00|49.44|47.04|49.52|47.12|49.52|47.12|49.42|47.02|0
1762863600000|2025-11-11 12:20:00|49.54|47.14|49.49|47.09|49.56|47.16|49.44|47.04|0
1762863900000|2025-11-11 12:25:00|49.5|47.1|49.55|47.15|49.59|47.19|49.45|47.05|0
1762864200000|2025-11-11 12:30:00|49.54|47.14|49.57|47.17|49.6|47.2|49.48|47.08|0
1762864500000|2025-11-11 12:35:00|49.58|47.18|49.99|47.59|49.99|47.59|49.58|47.18|0
1762864800000|2025-11-11 12:40:00|49.94|47.54|49.91|47.51|50.01|47.61|49.84|47.44|0
1762865100000|2025-11-11 12:45:00|49.92|47.52|49.98|47.58|50.02|47.62|49.83|47.43|0
1762865400000|2025-11-11 12:50:00|50|47.6|49.93|47.53|50.03|47.63|49.93|47.53|0
1762865700000|2025-11-11 12:55:00|49.94|47.54|50.02|47.62|50.05|47.65|49.93|47.53|0
1762866000000|2025-11-11 13:00:00|49.98|47.58|49.93|47.53|50.89|48.49|49.83|47.43|0
1762866300000|2025-11-11 13:05:00|49.94|47.54|49.79|47.39|50.03|47.63|49.79|47.39|0
1762866600000|2025-11-11 13:10:00|49.8|47.4|49.65|47.25|49.82|47.42|49.61|47.21|0
1762866900000|2025-11-11 13:15:00|49.64|47.24|49.78|47.38|49.78|47.38|49.53|47.13|0
1762867200000|2025-11-11 13:20:00|49.79|47.39|50.05|47.65|50.06|47.66|49.68|47.28|0
1762867500000|2025-11-11 13:25:00|50.04|47.64|50.12|47.72|50.23|47.83|50.04|47.64|0
1762867800000|2025-11-11 13:30:00|50.1|47.7|49.8|47.4|50.1|47.7|49.76|47.36|0
1762868100000|2025-11-11 13:35:00|49.81|47.41|49.71|47.31|49.83|47.43|49.67|47.27|0
1762868400000|2025-11-11 13:40:00|49.73|47.33|49.9|47.5|50.03|47.63|49.72|47.32|0
1762868700000|2025-11-11 13:45:00|49.88|47.48|49.84|47.44|49.91|47.51|49.81|47.41|0
1762869000000|2025-11-11 13:50:00|49.86|47.46|49.9|47.5|49.9|47.5|49.79|47.39|0
1762869300000|2025-11-11 13:55:00|49.93|47.53|49.85|47.45|49.99|47.59|49.85|47.45|0
1762869600000|2025-11-11 14:00:00|49.83|47.43|49.78|47.38|49.84|47.44|48.49|46.09|0
1762869900000|2025-11-11 14:05:00|49.77|47.37|49.7|47.3|49.88|47.48|49.7|47.3|0
1762870200000|2025-11-11 14:10:00|49.72|47.32|49.71|47.31|49.81|47.41|49.64|47.24|0
1762870500000|2025-11-11 14:15:00|49.69|47.29|49.5|47.1|49.73|47.33|49.48|47.08|0
1762870800000|2025-11-11 14:20:00|49.51|47.11|49.85|46.65|49.85|47.15|49.36|46.65|0
1762871100000|2025-11-11 14:25:00|49.87|46.67|49.99|46.79|50.16|46.96|49.87|46.67|0
1762871400000|2025-11-11 14:30:00|49.38|46.98|49.22|46.82|49.4|47|49.08|46.68|0
1762871700000|2025-11-11 14:35:00|49.23|46.83|49.1|46.7|49.27|46.87|48.91|46.51|0
1762872000000|2025-11-11 14:40:00|49.12|46.72|49.07|46.67|49.32|46.92|48.97|46.57|0
1762872300000|2025-11-11 14:45:00|49.1|46.7|49.07|46.67|49.1|46.7|48.71|46.31|0
1762872600000|2025-11-11 14:50:00|49.08|46.68|49.04|46.64|49.35|46.95|49.03|46.63|0
1762872900000|2025-11-11 14:55:00|49.05|46.65|48.58|46.18|49.14|46.74|48.53|46.13|0
1762873200000|2025-11-11 15:00:00|48.61|46.21|48.93|46.53|48.96|46.56|48.61|46.21|0
1762873500000|2025-11-11 15:05:00|48.89|46.49|49.05|46.65|49.51|47.11|48.85|46.45|0
1762873800000|2025-11-11 15:10:00|49.04|46.64|49.28|46.88|49.34|46.94|48.96|46.56|0
1762874100000|2025-11-11 15:15:00|49.29|46.89|49.81|47.41|49.81|47.41|49.28|46.88|0
1762874400000|2025-11-11 15:20:00|49.82|47.42|49.48|47.08|49.87|47.47|49.41|47.01|0
1762874700000|2025-11-11 15:25:00|49.49|47.09|49.51|47.11|49.62|47.22|49.2|46.8|0
1762875000000|2025-11-11 15:30:00|49.56|47.16|49.7|47.3|49.8|47.4|49.36|46.96|0
1762875300000|2025-11-11 15:35:00|49.67|47.27|49.57|47.17|49.87|47.47|49.56|47.16|0
1762875600000|2025-11-11 15:40:00|49.59|47.19|49.49|47.09|49.78|47.38|49.36|46.96|0
1762875900000|2025-11-11 15:45:00|49.47|47.07|49.6|47.2|49.79|47.39|49.39|46.99|0
1762876200000|2025-11-11 15:50:00|49.64|47.24|49.8|47.4|49.86|47.46|49.61|47.21|0
1762876500000|2025-11-11 15:55:00|49.84|47.44|49.71|47.31|49.99|47.59|49.7|47.3|0
1762876800000|2025-11-11 16:00:00|49.68|47.28|49.53|47.13|49.77|47.37|49.41|47.01|0
1762877100000|2025-11-11 16:05:00|49.52|47.12|49.6|47.2|49.62|47.22|49.39|46.99|0
1762877400000|2025-11-11 16:10:00|49.59|47.19|49.47|47.07|49.59|47.19|49.29|46.89|0
1762877700000|2025-11-11 16:15:00|49.45|47.05|49.07|46.67|49.57|47.17|49.05|46.65|0
1762878000000|2025-11-11 16:20:00|49.05|46.65|48.9|46.5|49.22|46.82|48.81|46.41|0
1762878300000|2025-11-11 16:25:00|48.87|46.47|49.69|47.29|49.73|47.33|48.87|46.47|0
1762878600000|2025-11-11 16:30:00|49.71|47.31|49.54|47.14|50.03|47.63|49.5|47.1|0
1762878900000|2025-11-11 16:35:00|49.52|47.12|49.51|47.11|49.67|47.27|49.28|46.88|0
1762879200000|2025-11-11 16:40:00|49.49|47.09|49.49|47.09|49.73|47.33|49.29|46.89|0
1762879500000|2025-11-11 16:45:00|49.5|47.1|49.26|46.86|49.6|47.2|49.18|46.78|0
1762879800000|2025-11-11 16:50:00|49.28|46.88|49.32|46.92|49.55|47.15|49.18|46.78|0
1762880100000|2025-11-11 16:55:00|49.34|46.94|49.56|47.16|49.62|47.22|49.23|46.83|0
1762880400000|2025-11-11 17:00:00|49.6|47.2|49.46|47.06|49.6|47.2|49.24|46.84|0
1762880700000|2025-11-11 17:05:00|49.47|47.07|49.14|46.74|49.47|47.07|49.11|46.71|0
1762881000000|2025-11-11 17:10:00|49.13|46.73|49.26|46.86|49.43|47.03|49.06|46.66|0
1762881300000|2025-11-11 17:15:00|49.24|46.84|49.19|46.79|49.32|46.92|48.87|46.47|0
1762881600000|2025-11-11 17:20:00|49.2|46.8|49.24|46.84|49.33|46.93|49.05|46.65|0
1762881900000|2025-11-11 17:25:00|49.22|46.82|49.45|47.05|49.56|47.16|49.2|46.8|0
1762882200000|2025-11-11 17:30:00|49.47|47.07|49.34|46.94|49.47|47.07|49.26|46.86|0
1762882500000|2025-11-11 17:35:00|49.36|46.96|49.46|47.06|49.55|47.15|49.32|46.92|0
1762882800000|2025-11-11 17:40:00|49.48|47.08|49.34|46.94|49.55|47.15|49.28|46.88|0
1762883100000|2025-11-11 17:45:00|49.33|46.93|49.25|46.85|49.47|47.07|49.13|46.73|0
1762883400000|2025-11-11 17:50:00|49.24|46.84|49.17|46.77|49.33|46.93|49.07|46.67|0
1762883700000|2025-11-11 17:55:00|49.14|46.74|49.2|46.8|49.2|46.8|49.01|46.61|0
1762884000000|2025-11-11 18:00:00|49.17|46.77|49.07|46.67|49.24|46.84|48.99|46.59|0
1762884300000|2025-11-11 18:05:00|49.05|46.65|49.11|46.71|49.14|46.74|49|46.6|0
1762884600000|2025-11-11 18:10:00|49.12|46.72|49.09|46.69|49.21|46.81|49|46.6|0
1762884900000|2025-11-11 18:15:00|49.05|46.65|48.76|46.36|49.16|46.76|48.75|46.35|0
1762885200000|2025-11-11 18:20:00|48.73|46.33|48.92|46.52|48.98|46.58|48.63|46.23|0
1762885500000|2025-11-11 18:25:00|48.88|46.48|48.94|46.54|49.07|46.67|48.84|46.44|0
1762885800000|2025-11-11 18:30:00|48.95|46.55|49.07|46.67|49.14|46.74|48.88|46.48|0
1762886100000|2025-11-11 18:35:00|49.08|46.68|49.18|46.78|49.4|47|49.07|46.67|0
1762886400000|2025-11-11 18:40:00|49.15|46.75|49.02|46.62|49.18|46.78|48.93|46.53|0
1762886700000|2025-11-11 18:45:00|49.04|46.64|48.92|46.52|49.05|46.65|48.84|46.44|0
1762887000000|2025-11-11 18:50:00|48.9|46.5|48.88|46.48|48.96|46.56|48.75|46.35|0
1762887300000|2025-11-11 18:55:00|48.87|46.47|48.84|46.44|48.97|46.57|48.78|46.38|0
1762887600000|2025-11-11 19:00:00|48.9|46.5|48.89|46.49|49.11|46.71|48.84|46.44|0
1762887900000|2025-11-11 19:05:00|48.88|46.48|49.14|46.74|49.16|46.76|48.84|46.44|0
1762888200000|2025-11-11 19:10:00|49.12|46.72|48.9|46.5|49.14|46.74|48.87|46.47|0
1762888500000|2025-11-11 19:15:00|48.88|46.48|48.93|46.53|48.96|46.56|48.75|46.35|0
1762888800000|2025-11-11 19:20:00|48.91|46.51|48.97|46.57|49.07|46.67|48.9|46.5|0
1762889100000|2025-11-11 19:25:00|48.99|46.59|48.85|46.45|49.02|46.62|48.79|46.39|0
1762889400000|2025-11-11 19:30:00|48.84|46.44|48.92|46.52|48.97|46.57|48.76|46.36|0
1762889700000|2025-11-11 19:35:00|48.89|46.49|48.96|46.56|49.04|46.64|48.87|46.47|0
1762890000000|2025-11-11 19:40:00|48.95|46.55|48.99|46.59|49.04|46.64|48.91|46.51|0
1762890300000|2025-11-11 19:45:00|49.01|46.61|48.79|46.39|49.15|46.75|48.73|46.33|0
1762890600000|2025-11-11 19:50:00|48.78|46.38|48.83|46.43|48.9|46.5|48.77|46.37|0
1762890900000|2025-11-11 19:55:00|48.82|46.42|48.92|46.52|48.97|46.57|48.73|46.33|0
1762891200000|2025-11-11 20:00:00|48.87|46.47|48.81|46.41|48.91|46.51|48.74|46.34|0
1762891500000|2025-11-11 20:05:00|48.82|46.42|48.86|46.46|48.94|46.54|48.73|46.33|0
1762891800000|2025-11-11 20:10:00|48.85|46.45|48.9|46.5|48.9|46.5|48.77|46.37|0
1762892100000|2025-11-11 20:15:00|48.91|46.51|48.94|46.54|49|46.6|48.86|46.46|0
1762892400000|2025-11-11 20:20:00|48.95|46.55|49.04|46.64|49.15|46.75|48.88|46.48|0
1762892700000|2025-11-11 20:25:00|49.05|46.65|49.13|46.73|49.26|46.86|48.98|46.58|0
1762893000000|2025-11-11 20:30:00|49.14|46.74|48.93|46.53|49.26|46.86|48.79|46.39|0
1762893300000|2025-11-11 20:35:00|48.94|46.54|48.99|46.59|49.05|46.65|48.9|46.5|0
1762893600000|2025-11-11 20:40:00|49|46.6|48.86|46.46|49.08|46.68|48.86|46.46|0
1762893900000|2025-11-11 20:45:00|48.85|46.45|48.84|46.44|48.96|46.56|48.78|46.38|0
1762894200000|2025-11-11 20:50:00|48.85|46.45|48.74|46.34|48.88|46.48|48.58|46.18|0
1762894500000|2025-11-11 20:55:00|48.73|46.33|48.83|46.43|49.12|46.72|48.73|46.33|0
1762894800000|2025-11-11 21:00:00|48.86|46.46|48.86|46.46|49.03|46.63|48.69|46.29|0
1762895100000|2025-11-11 21:05:00|48.87|46.47|48.83|46.43|48.9|46.5|48.75|46.35|0
1762895400000|2025-11-11 21:10:00|48.84|46.44|48.75|46.35|48.86|46.46|48|45.6|0
1762895700000|2025-11-11 21:15:00|48.73|46.33|48.68|46.28|48.73|46.33|48.56|46.16|0
1762896000000|2025-11-11 21:20:00|48.66|46.26|48.84|46.44|48.84|46.44|48.61|46.21|0
1762896300000|2025-11-11 21:25:00|48.85|46.45|48.78|46.38|48.89|46.49|48.76|46.36|0
1762896600000|2025-11-11 21:30:00|48.76|46.36|48.87|46.47|48.9|46.5|48.76|46.36|0
1762896900000|2025-11-11 21:35:00|48.89|46.49|48.91|46.51|48.94|46.54|48.86|46.46|0
1762897200000|2025-11-11 21:40:00|48.89|46.49|48.88|46.48|48.91|46.51|48.85|46.45|0
1762897500000|2025-11-11 21:45:00|48.91|46.51|48.92|46.52|48.92|46.52|48.85|46.45|0
1762897800000|2025-11-11 21:50:00|48.93|46.53|48.86|46.46|48.93|46.53|48.86|46.46|0
1762898100000|2025-11-11 21:55:00|49.26|46.06|49.36|46.16|49.38|46.18|49.26|46.06|0
1762898400000|2025-11-11 22:00:00|49.35|46.15|49.38|46.18|49.38|46.18|49.31|46.11|0
1762898700000|2025-11-11 22:05:00|49.36|46.16|49.35|46.15|49.42|46.22|49.35|46.15|0
1762899000000|2025-11-11 22:10:00|49.34|46.14|49.35|46.15|49.37|46.17|49.34|46.14|0
1762899300000|2025-11-11 22:15:00|49.36|46.16|49.35|46.15|49.36|46.16|49.35|46.15|0
1762899600000|2025-11-11 22:20:00|49.36|46.16|49.37|46.17|49.37|46.17|49.36|46.16|0
1762899900000|2025-11-11 22:25:00|49.36|46.16|49.33|46.13|49.36|46.16|49.33|46.13|0
1762900200000|2025-11-11 22:30:00|49.36|46.16|49.34|46.14|49.36|46.16|49.33|46.13|0
1762900500000|2025-11-11 22:35:00|49.33|46.13|49.33|46.13|49.33|46.13|49.33|46.13|0
1762901100000|2025-11-11 22:45:00|49.35|46.15|49.33|46.13|49.37|46.17|49.33|46.13|0
1762901400000|2025-11-11 22:50:00|49.36|46.16|49.32|46.12|49.36|46.16|49.32|46.12|0
1762901700000|2025-11-11 22:55:00|49.33|46.13|49.32|46.12|49.36|46.16|49.31|46.11|0
1762902000000|2025-11-11 23:00:00|49.33|46.13|49.35|46.15|49.43|46.23|49.23|46.03|0
1762902300000|2025-11-11 23:05:00|49.36|46.16|49.47|46.27|49.5|46.3|49.33|46.13|0
1762902600000|2025-11-11 23:10:00|49.48|46.28|49.55|46.35|49.7|46.5|49.47|46.27|0
1762902900000|2025-11-11 23:15:00|49.54|46.34|49.52|46.32|49.63|46.43|49.47|46.27|0
1762903200000|2025-11-11 23:20:00|49.53|46.33|49.34|46.14|49.53|46.33|49.28|46.08|0
1762903500000|2025-11-11 23:25:00|49.31|46.11|49.37|46.17|49.4|46.2|49.31|46.11|0
1762903800000|2025-11-11 23:30:00|49.35|46.15|49.4|46.2|49.49|46.29|49.34|46.14|0
1762904100000|2025-11-11 23:35:00|49.39|46.19|49.39|46.19|49.41|46.21|49.34|46.14|0
1762904400000|2025-11-11 23:40:00|49.38|46.18|49.28|46.08|49.38|46.18|49.23|46.03|0
1762904700000|2025-11-11 23:45:00|49.27|46.07|49.28|46.08|49.31|46.11|49.23|46.03|0
1762905000000|2025-11-11 23:50:00|49.27|46.07|49.33|46.13|49.36|46.16|49.26|46.06|0
1762905300000|2025-11-11 23:55:00|49.34|46.14|49.48|46.28|49.48|46.28|49.26|46.06|0
1762905600000|2025-11-12 00:00:00|49.46|46.26|49.32|46.12|49.48|46.28|49.21|46.01|0
1762905900000|2025-11-12 00:05:00|49.3|46.1|49.36|46.16|49.51|46.31|49.28|46.08|0
1762906200000|2025-11-12 00:10:00|49.39|46.19|49.42|46.22|49.46|46.26|49.32|46.12|0
1762906500000|2025-11-12 00:15:00|49.41|46.21|49.3|46.1|49.47|46.27|49.24|46.04|0
1762906800000|2025-11-12 00:20:00|49.31|46.11|49.19|45.99|49.35|46.15|49.19|45.99|0
1762907100000|2025-11-12 00:25:00|49.17|45.97|49.13|45.93|49.17|45.97|49.07|45.87|0
1762907400000|2025-11-12 00:30:00|49.14|45.94|49.11|45.91|49.21|46.01|49.09|45.89|0
1762907700000|2025-11-12 00:35:00|49.12|45.92|49.12|45.92|49.17|45.97|49.07|45.87|0
1762908000000|2025-11-12 00:40:00|49.11|45.91|49.12|45.92|49.17|45.97|49.09|45.89|0
1762908300000|2025-11-12 00:45:00|49.11|45.91|49.06|45.86|49.15|45.95|49.04|45.84|0
1762908600000|2025-11-12 00:50:00|49.05|45.85|49.18|45.98|49.18|45.98|48.98|45.78|0
1762908900000|2025-11-12 00:55:00|49.17|45.97|49.13|45.93|49.18|45.98|49.08|45.88|0
1762909200000|2025-11-12 01:00:00|49.12|45.92|49.07|45.87|49.18|45.98|49.02|45.82|0
1762909500000|2025-11-12 01:05:00|49.06|45.86|48.95|45.75|49.06|45.86|48.83|45.63|0
1762909800000|2025-11-12 01:10:00|48.93|45.73|48.84|45.64|48.95|45.75|48.81|45.61|0
1762910100000|2025-11-12 01:15:00|48.85|45.65|48.41|46.01|48.85|46.14|48.36|45.62|0
1762910400000|2025-11-12 01:20:00|48.43|46.03|48.41|46.01|48.45|46.05|48.34|45.94|0
1762910700000|2025-11-12 01:25:00|48.42|46.02|48.37|45.97|48.46|46.06|48.33|45.93|0
1762911000000|2025-11-12 01:30:00|48.39|45.99|48.41|46.01|48.44|46.04|48.32|45.92|0
1762911300000|2025-11-12 01:35:00|48.42|46.02|48.41|46.01|48.45|46.05|48.35|45.95|0
1762911600000|2025-11-12 01:40:00|48.43|46.03|48.42|46.02|48.5|46.1|48.4|46|0
1762911900000|2025-11-12 01:45:00|48.41|46.01|48.28|45.88|48.5|46.1|48.28|45.88|0
1762912200000|2025-11-12 01:50:00|48.3|45.9|48.3|45.9|48.38|45.98|48.26|45.86|0
1762912500000|2025-11-12 01:55:00|48.29|45.89|48.33|45.93|48.36|45.96|48.25|45.85|0
1762912800000|2025-11-12 02:00:00|48.29|45.89|48.11|45.71|48.35|45.95|48.1|45.7|0
1762913100000|2025-11-12 02:05:00|48.07|45.67|48.1|45.7|48.13|45.73|48.07|45.67|0
1762913400000|2025-11-12 02:10:00|48.08|45.68|48.04|45.64|48.13|45.73|48|45.6|0
1762913700000|2025-11-12 02:15:00|48.02|45.62|48.07|45.67|48.07|45.67|47.96|45.56|0
1762914000000|2025-11-12 02:20:00|48.06|45.66|48.05|45.65|48.09|45.69|48.03|45.63|0
1762914300000|2025-11-12 02:25:00|48.07|45.67|48.06|45.66|48.1|45.7|48.04|45.64|0
1762914600000|2025-11-12 02:30:00|48.07|45.67|48.23|45.83|48.25|45.85|48.05|45.65|0
1762914900000|2025-11-12 02:35:00|48.21|45.81|48.2|45.8|48.31|45.91|48.18|45.78|0
1762915200000|2025-11-12 02:40:00|48.19|45.79|48.22|45.82|48.3|45.9|48.17|45.77|0
1762915500000|2025-11-12 02:45:00|48.24|45.84|48.42|46.02|48.49|46.09|48.21|45.81|0
1762915800000|2025-11-12 02:50:00|48.44|46.04|48.37|45.97|48.47|46.07|48.34|45.94|0
1762916100000|2025-11-12 02:55:00|48.38|45.98|48.42|46.02|48.45|46.05|48.34|45.94|0
1762916400000|2025-11-12 03:00:00|48.41|46.01|48.4|46|48.46|46.06|48.38|45.98|0
1762916700000|2025-11-12 03:05:00|48.42|46.02|48.54|46.14|48.56|46.16|48.39|45.99|0
1762917000000|2025-11-12 03:10:00|48.53|46.13|48.47|46.07|48.59|46.19|48.47|46.07|0
1762917300000|2025-11-12 03:15:00|48.45|46.05|48.54|46.14|48.58|46.18|48.45|46.05|0
1762917600000|2025-11-12 03:20:00|48.53|46.13|48.48|46.08|48.56|46.16|48.47|46.07|0
1762917900000|2025-11-12 03:25:00|48.47|46.07|48.48|46.08|48.57|46.17|48.45|46.05|0
1762918200000|2025-11-12 03:30:00|48.5|46.1|48.39|45.99|48.57|46.17|48.39|45.99|0
1762918500000|2025-11-12 03:35:00|48.4|46|48.32|45.92|48.42|46.02|48.3|45.9|0
1762918800000|2025-11-12 03:40:00|48.34|45.94|48.27|45.87|48.37|45.97|48.25|45.85|0
1762919100000|2025-11-12 03:45:00|48.26|45.86|48.27|45.87|48.32|45.92|48.2|45.8|0
1762919400000|2025-11-12 03:50:00|48.25|45.85|48.27|45.87|48.3|45.9|48.19|45.79|0
1762919700000|2025-11-12 03:55:00|48.26|45.86|48.28|45.88|48.32|45.92|48.23|45.83|0
1762920000000|2025-11-12 04:00:00|48.29|45.89|48.28|45.88|48.34|45.94|48.23|45.83|0
1762920300000|2025-11-12 04:05:00|48.27|45.87|48.44|46.04|48.6|46.2|48.24|45.84|0
1762920600000|2025-11-12 04:10:00|48.45|46.05|48.51|46.11|48.56|46.16|48.43|46.03|0
1762920900000|2025-11-12 04:15:00|48.53|46.13|48.46|46.06|48.56|46.16|48.43|46.03|0
1762921200000|2025-11-12 04:20:00|48.45|46.05|48.42|46.02|48.53|46.13|48.36|45.96|0
1762921500000|2025-11-12 04:25:00|48.44|46.04|48.41|46.01|48.48|46.08|48.39|45.99|0
1762921800000|2025-11-12 04:30:00|48.42|46.02|48.44|46.04|48.47|46.07|48.38|45.98|0
1762922100000|2025-11-12 04:35:00|48.43|46.03|48.41|46.01|48.5|46.1|48.38|45.98|0
1762922400000|2025-11-12 04:40:00|48.42|46.02|48.46|46.06|48.47|46.07|48.37|45.97|0
1762922700000|2025-11-12 04:45:00|48.42|46.02|48.42|46.02|48.47|46.07|48.37|45.97|0
1762923000000|2025-11-12 04:50:00|48.41|46.01|48.43|46.03|48.48|46.08|48.37|45.97|0
1762923300000|2025-11-12 04:55:00|48.41|46.01|48.39|45.99|48.44|46.04|48.33|45.93|0
1762923600000|2025-11-12 05:00:00|48.37|45.97|48.29|45.89|48.39|45.99|48.16|45.76|0
1762923900000|2025-11-12 05:05:00|48.31|45.91|48.2|45.8|48.32|45.92|48.19|45.79|0
1762924200000|2025-11-12 05:10:00|48.21|45.81|48.04|45.64|48.28|45.88|48.04|45.64|0
1762924500000|2025-11-12 05:15:00|48.05|45.65|48.05|45.65|48.11|45.71|48.02|45.62|0
1762924800000|2025-11-12 05:20:00|48.06|45.66|48.15|45.75|48.19|45.79|48.02|45.62|0
1762925100000|2025-11-12 05:25:00|48.16|45.76|48.17|45.77|48.21|45.81|48.12|45.72|0
1762925400000|2025-11-12 05:30:00|48.16|45.76|48.18|45.78|48.2|45.8|48.11|45.71|0
1762925700000|2025-11-12 05:35:00|48.19|45.79|48.12|45.72|48.2|45.8|48.09|45.69|0
1762926000000|2025-11-12 05:40:00|48.13|45.73|47.94|45.54|48.15|45.75|47.92|45.52|0
1762926300000|2025-11-12 05:45:00|47.93|45.53|47.96|45.56|48.01|45.61|47.92|45.52|0
1762926600000|2025-11-12 05:50:00|47.97|45.57|47.95|45.55|48.03|45.63|47.94|45.54|0
1762926900000|2025-11-12 05:55:00|47.96|45.56|47.97|45.57|47.98|45.58|47.92|45.52|0
1762927200000|2025-11-12 06:00:00|47.98|45.58|47.97|45.57|48.02|45.62|47.92|45.52|0
1762927500000|2025-11-12 06:05:00|47.98|45.58|47.96|45.56|47.98|45.58|47.91|45.51|0
1762927800000|2025-11-12 06:10:00|47.97|45.57|47.9|45.5|47.99|45.59|47.9|45.5|0
1762928100000|2025-11-12 06:15:00|47.89|45.49|47.96|45.56|47.96|45.56|47.89|45.49|0
1762928400000|2025-11-12 06:20:00|47.97|45.57|47.93|45.53|47.99|45.59|47.88|45.48|0
1762928700000|2025-11-12 06:25:00|47.94|45.54|47.76|45.36|47.97|45.57|47.75|45.35|0
1762929000000|2025-11-12 06:30:00|47.79|45.39|47.78|45.38|47.84|45.44|47.73|45.33|0
1762929300000|2025-11-12 06:35:00|47.77|45.37|47.81|45.41|47.85|45.45|47.77|45.37|0
1762929600000|2025-11-12 06:40:00|47.82|45.42|47.76|45.36|47.85|45.45|47.75|45.35|0
1762929900000|2025-11-12 06:45:00|47.77|45.37|47.7|45.3|47.79|45.39|47.7|45.3|0
1762930200000|2025-11-12 06:50:00|47.71|45.31|47.77|45.37|47.83|45.43|47.7|45.3|0
1762930500000|2025-11-12 06:55:00|47.79|45.39|47.78|45.38|47.87|45.47|47.75|45.35|0
1762930800000|2025-11-12 07:00:00|47.77|45.37|47.72|45.32|47.83|45.43|47.69|45.29|0
1762931100000|2025-11-12 07:05:00|47.74|45.34|47.77|45.37|47.82|45.42|47.68|45.28|0
1762931400000|2025-11-12 07:10:00|47.75|45.35|47.74|45.34|47.78|45.38|47.7|45.3|0
1762931700000|2025-11-12 07:15:00|47.73|45.33|47.77|45.37|47.8|45.4|47.71|45.31|0
1762932000000|2025-11-12 07:20:00|47.79|45.39|47.73|45.33|47.79|45.39|47.71|45.31|0
1762932300000|2025-11-12 07:25:00|47.71|45.31|47.72|45.32|47.74|45.34|47.67|45.27|0
1762932600000|2025-11-12 07:30:00|47.71|45.31|47.54|45.14|47.74|45.34|47.47|45.07|0
1762932900000|2025-11-12 07:35:00|47.52|45.12|47.54|45.14|47.57|45.17|47.49|45.09|0
1762933200000|2025-11-12 07:40:00|47.55|45.15|47.61|45.21|47.65|45.25|47.41|45.01|0
1762933500000|2025-11-12 07:45:00|47.59|45.19|47.63|45.23|47.69|45.29|47.55|45.15|0
1762933800000|2025-11-12 07:50:00|47.61|45.21|47.61|45.21|47.68|45.28|47.59|45.19|0
1762934100000|2025-11-12 07:55:00|47.63|45.23|47.68|45.28|47.73|45.33|47.63|45.23|0
1762934400000|2025-11-12 08:00:00|47.66|45.26|47.83|45.43|47.87|45.47|47.63|45.23|0
1762934700000|2025-11-12 08:05:00|47.86|45.46|47.8|45.4|47.88|45.48|47.76|45.36|0
1762935000000|2025-11-12 08:10:00|47.81|45.41|47.77|45.37|47.84|45.44|47.71|45.31|0
1762935300000|2025-11-12 08:15:00|47.76|45.36|47.71|45.31|47.86|45.46|47.68|45.28|0
1762935600000|2025-11-12 08:20:00|47.72|45.32|47.7|45.3|47.75|45.35|47.63|45.23|0
1762935900000|2025-11-12 08:25:00|47.67|45.27|47.57|45.17|47.71|45.31|47.56|45.16|0
1762936200000|2025-11-12 08:30:00|47.56|45.16|47.63|45.23|47.65|45.25|47.54|45.14|0
1762936500000|2025-11-12 08:35:00|47.62|45.22|47.57|45.17|47.66|45.26|47.52|45.12|0
1762936800000|2025-11-12 08:40:00|47.6|45.2|47.54|45.14|47.62|45.22|47.51|45.11|0
1762937100000|2025-11-12 08:45:00|47.55|45.15|47.49|45.09|47.61|45.21|47.47|45.07|0
1762937400000|2025-11-12 08:50:00|47.48|45.08|47.61|45.21|47.67|45.27|47.46|45.06|0
1762937700000|2025-11-12 08:55:00|47.62|45.22|47.69|45.29|47.75|45.35|47.58|45.18|0
1762938000000|2025-11-12 09:00:00|47.71|45.31|47.73|45.33|47.74|45.34|47.63|45.23|0
1762938300000|2025-11-12 09:05:00|47.72|45.32|47.68|45.28|47.79|45.39|47.6|45.2|0
1762938600000|2025-11-12 09:10:00|47.7|45.3|47.82|45.42|47.86|45.46|47.67|45.27|0
1762938900000|2025-11-12 09:15:00|47.83|45.43|47.68|45.28|47.86|45.46|47.63|45.23|0
1762939200000|2025-11-12 09:20:00|47.69|45.29|47.63|45.23|47.74|45.34|47.57|45.17|0
1762939500000|2025-11-12 09:25:00|47.65|45.25|47.61|45.21|47.65|45.25|47.52|45.12|0
1762939800000|2025-11-12 09:30:00|47.6|45.2|47.53|45.13|47.62|45.22|47.5|45.1|0
1762940100000|2025-11-12 09:35:00|47.52|45.12|47.44|45.04|47.57|45.17|47.42|45.02|0
1762940400000|2025-11-12 09:40:00|47.42|45.02|47.42|45.02|47.44|45.04|47.32|44.92|0
1762940700000|2025-11-12 09:45:00|47.44|45.04|47.5|45.1|47.53|45.13|47.42|45.02|0
1762941000000|2025-11-12 09:50:00|47.49|45.09|47.49|45.09|47.52|45.12|47.44|45.04|0
1762941300000|2025-11-12 09:55:00|47.5|45.1|47.47|45.07|47.5|45.1|47.44|45.04|0
1762941600000|2025-11-12 10:00:00|47.48|45.08|47.44|45.04|47.49|45.09|47.32|44.92|0
1762941900000|2025-11-12 10:05:00|47.43|45.03|47.47|45.07|47.56|45.16|47.41|45.01|0
1762942200000|2025-11-12 10:10:00|47.49|45.09|47.49|45.09|47.53|45.13|47.42|45.02|0
1762942500000|2025-11-12 10:15:00|47.51|45.11|47.45|45.05|47.67|45.27|47.45|45.05|0
1762942800000|2025-11-12 10:20:00|47.47|45.07|47.54|45.14|47.56|45.16|47.43|45.03|0
1762943100000|2025-11-12 10:25:00|47.56|45.16|47.65|45.25|47.67|45.27|47.51|45.11|0
1762943400000|2025-11-12 10:30:00|47.63|45.23|47.67|45.27|47.67|45.27|47.57|45.17|0
1762943700000|2025-11-12 10:35:00|47.66|45.26|47.82|45.42|47.84|45.44|47.62|45.22|0
1762944000000|2025-11-12 10:40:00|47.84|45.44|47.94|45.54|47.95|45.55|47.82|45.42|0
1762944300000|2025-11-12 10:45:00|47.92|45.52|47.86|45.46|47.94|45.54|47.8|45.4|0
1762944600000|2025-11-12 10:50:00|47.85|45.45|47.78|45.38|47.85|45.45|47.73|45.33|0
1762944900000|2025-11-12 10:55:00|47.76|45.36|47.87|45.47|47.88|45.48|47.74|45.34|0
1762945200000|2025-11-12 11:00:00|47.85|45.45|47.76|45.36|47.87|45.47|47.72|45.32|0
1762945500000|2025-11-12 11:05:00|47.78|45.38|47.76|45.36|47.8|45.4|47.72|45.32|0
1762945800000|2025-11-12 11:10:00|47.77|45.37|47.85|45.45|47.86|45.46|47.73|45.33|0
1762946100000|2025-11-12 11:15:00|47.83|45.43|47.82|45.42|47.86|45.46|47.76|45.36|0
1762946400000|2025-11-12 11:20:00|47.81|45.41|47.83|45.43|47.85|45.45|47.78|45.38|0
1762946700000|2025-11-12 11:25:00|47.84|45.44|48.18|45.78|48.18|45.78|47.8|45.4|0
1762947000000|2025-11-12 11:30:00|48.21|45.81|47.99|45.59|48.33|45.93|47.97|45.57|0
1762947300000|2025-11-12 11:35:00|48.02|45.62|48.08|45.68|48.13|45.73|47.93|45.53|0
1762947600000|2025-11-12 11:40:00|48.06|45.66|48.07|45.67|48.16|45.76|48.05|45.65|0
1762947900000|2025-11-12 11:45:00|48.06|45.66|48.06|45.66|48.08|45.68|47.99|45.59|0
1762948200000|2025-11-12 11:50:00|48.05|45.65|48.02|45.62|48.08|45.68|47.96|45.56|0
1762948500000|2025-11-12 11:55:00|48.03|45.63|48.18|45.78|48.28|45.88|48.03|45.63|0
1762948800000|2025-11-12 12:00:00|48.21|45.81|47.98|45.58|48.34|45.94|47.97|45.57|0
1762949100000|2025-11-12 12:05:00|47.66|45.26|47.9|45.5|47.94|45.54|47.62|45.22|0
1762949400000|2025-11-12 12:10:00|47.91|45.51|47.8|45.4|47.94|45.54|47.72|45.32|0
1762949700000|2025-11-12 12:15:00|47.78|45.38|47.76|45.36|47.83|45.43|47.71|45.31|0
1762950000000|2025-11-12 12:20:00|47.75|45.35|47.73|45.33|47.82|45.42|47.69|45.29|0
1762950300000|2025-11-12 12:25:00|47.74|45.34|47.61|45.21|47.74|45.34|47.57|45.17|0
1762950600000|2025-11-12 12:30:00|47.6|45.2|47.58|45.18|47.67|45.27|47.57|45.17|0
1762950900000|2025-11-12 12:35:00|47.59|45.19|47.6|45.2|47.63|45.23|47.48|45.08|0
1762951200000|2025-11-12 12:40:00|47.61|45.21|47.75|45.35|47.79|45.39|47.6|45.2|0
1762951500000|2025-11-12 12:45:00|47.74|45.34|47.7|45.3|47.83|45.43|47.68|45.28|0
1762951800000|2025-11-12 12:50:00|47.71|45.31|47.71|45.31|47.75|45.35|47.66|45.26|0
1762952100000|2025-11-12 12:55:00|47.69|45.29|47.73|45.33|47.74|45.34|47.64|45.24|0
1762952400000|2025-11-12 13:00:00|47.74|45.34|47.62|45.22|47.74|45.34|47.56|45.16|0
1762952700000|2025-11-12 13:05:00|47.59|45.19|47.41|45.01|47.66|45.26|47.4|45|0
1762953000000|2025-11-12 13:10:00|47.43|45.03|47.49|45.09|47.51|45.11|47.4|45|0
1762953300000|2025-11-12 13:15:00|47.48|45.08|47.48|45.08|47.52|45.12|47.45|45.05|0
1762953600000|2025-11-12 13:20:00|47.49|45.09|47.52|45.12|47.55|45.15|47.45|45.05|0
1762953900000|2025-11-12 13:25:00|47.54|45.14|47.53|45.13|47.6|45.2|47.48|45.08|0
1762954200000|2025-11-12 13:30:00|47.54|45.14|47.62|45.22|47.64|45.24|47.51|45.11|0
1762954500000|2025-11-12 13:35:00|47.61|45.21|47.49|45.09|47.61|45.21|47.43|45.03|0
1762954800000|2025-11-12 13:40:00|47.48|45.08|47.56|45.16|47.56|45.16|47.4|45|0
1762955100000|2025-11-12 13:45:00|47.57|45.17|47.54|45.14|47.59|45.19|47.5|45.1|0
1762955400000|2025-11-12 13:50:00|47.55|45.15|47.45|45.05|47.56|45.16|47.4|45|0
1762955700000|2025-11-12 13:55:00|47.42|45.02|47.45|45.05|47.49|45.09|47.4|45|0
1762956000000|2025-11-12 14:00:00|47.43|45.03|47.58|45.18|47.59|45.19|47.43|45.03|0
1762956300000|2025-11-12 14:05:00|47.57|45.17|47.63|45.23|47.68|45.28|47.55|45.15|0
1762956600000|2025-11-12 14:10:00|47.64|45.24|47.69|45.29|47.69|45.29|47.6|45.2|0
1762956900000|2025-11-12 14:15:00|47.68|45.28|47.66|45.26|47.71|45.31|47.63|45.23|0
1762957200000|2025-11-12 14:20:00|47.64|45.24|48.02|44.82|48.02|45.31|47.61|44.82|0
1762957500000|2025-11-12 14:25:00|48.01|44.81|48.2|45|48.23|45.03|47.99|44.79|0
1762957800000|2025-11-12 14:30:00|47.8|45.4|48.16|45.76|48.27|45.87|47.8|45.4|0
1762958100000|2025-11-12 14:35:00|48.19|45.79|47.85|45.45|48.19|45.79|47.82|45.42|0
1762958400000|2025-11-12 14:40:00|47.84|45.44|48.35|45.95|48.39|45.99|47.79|45.39|0
1762958700000|2025-11-12 14:45:00|48.31|45.91|48.92|46.52|49.04|46.64|48.17|45.77|0
1762959000000|2025-11-12 14:50:00|48.89|46.49|48.47|46.07|48.97|46.57|48.29|45.89|0
1762959300000|2025-11-12 14:55:00|48.41|46.01|48.24|45.84|48.68|46.28|48.18|45.78|0
1762959600000|2025-11-12 15:00:00|48.31|45.91|48.1|45.7|48.38|45.98|47.94|45.54|0
1762959900000|2025-11-12 15:05:00|48.17|45.77|48.06|45.66|48.36|45.96|47.92|45.52|0
1762960200000|2025-11-12 15:10:00|48.02|45.62|48.47|46.07|48.61|46.21|47.96|45.56|0
1762960500000|2025-11-12 15:15:00|48.46|46.06|48.48|46.08|48.6|46.2|48.35|45.95|0
1762960800000|2025-11-12 15:20:00|48.49|46.09|48.56|46.16|48.6|46.2|48.37|45.97|0
1762961100000|2025-11-12 15:25:00|48.55|46.15|48.47|46.07|48.63|46.23|48.29|45.89|0
1762961400000|2025-11-12 15:30:00|48.44|46.04|48.9|46.5|48.9|46.5|48.44|46.04|0
1762961700000|2025-11-12 15:35:00|48.91|46.51|48.81|46.41|49.37|46.97|48.78|46.38|0
1762962000000|2025-11-12 15:40:00|48.78|46.38|48.74|46.34|48.9|46.5|48.67|46.27|0
1762962300000|2025-11-12 15:45:00|48.73|46.33|48.93|46.53|49|46.6|48.61|46.21|0
1762962600000|2025-11-12 15:50:00|48.9|46.5|49.17|46.77|49.22|46.82|48.84|46.44|0
1762962900000|2025-11-12 15:55:00|49.16|46.76|49.17|46.77|49.27|46.87|48.92|46.52|0
1762963200000|2025-11-12 16:00:00|49.15|46.75|49.41|47.01|49.41|47.01|49.05|46.65|0
1762963500000|2025-11-12 16:05:00|49.43|47.03|49.5|47.1|49.5|47.1|49.24|46.84|0
1762963800000|2025-11-12 16:10:00|49.54|47.14|49.76|47.36|49.92|47.52|49.43|47.03|0
1762964100000|2025-11-12 16:15:00|49.71|47.31|49.43|47.03|49.73|47.33|49.28|46.88|0
1762964400000|2025-11-12 16:20:00|49.42|47.02|49.43|47.03|49.55|47.15|49.28|46.88|0
1762964700000|2025-11-12 16:25:00|49.41|47.01|49.1|46.7|49.5|47.1|49.07|46.67|0
1762965000000|2025-11-12 16:30:00|49.15|46.75|49.15|46.75|49.27|46.87|48.79|46.39|0
1762965300000|2025-11-12 16:35:00|49.12|46.72|49.04|46.64|49.15|46.75|48.78|46.38|0
1762965600000|2025-11-12 16:40:00|49.01|46.61|49.23|46.83|49.27|46.87|48.93|46.53|0
1762965900000|2025-11-12 16:45:00|49.22|46.82|49.75|47.35|49.97|47.57|49.01|46.61|0
1762966200000|2025-11-12 16:50:00|49.74|47.34|49.64|47.24|49.76|47.36|49.3|46.9|0
1762966500000|2025-11-12 16:55:00|49.62|47.22|49.44|47.04|49.62|47.22|49.14|46.74|0
1762966800000|2025-11-12 17:00:00|49.41|47.01|49.26|46.86|49.49|47.09|49.2|46.8|0
1762967100000|2025-11-12 17:05:00|49.21|46.81|48.99|46.59|49.24|46.84|48.82|46.42|0
1762967400000|2025-11-12 17:10:00|49.02|46.62|48.84|46.44|49.23|46.83|48.84|46.44|0
1762967700000|2025-11-12 17:15:00|48.81|46.41|49.18|46.78|49.25|46.85|48.72|46.32|0
1762968000000|2025-11-12 17:20:00|49.16|46.76|48.84|46.44|49.19|46.79|48.71|46.31|0
1762968300000|2025-11-12 17:25:00|48.83|46.43|48.81|46.41|48.94|46.54|48.7|46.3|0
1762968600000|2025-11-12 17:30:00|48.84|46.44|48.75|46.35|48.93|46.53|48.7|46.3|0
1762968900000|2025-11-12 17:35:00|48.76|46.36|48.13|45.73|48.78|46.38|48.12|45.72|0
1762969200000|2025-11-12 17:40:00|48.1|45.7|48.22|45.82|48.24|45.84|47.94|45.54|0
1762969500000|2025-11-12 17:45:00|48.24|45.84|48.46|46.06|48.53|46.13|48.05|45.65|0
1762969800000|2025-11-12 17:50:00|48.48|46.08|48.47|46.07|48.71|46.31|48.47|46.07|0
1762970100000|2025-11-12 17:55:00|48.49|46.09|48.25|45.85|48.59|46.19|48.15|45.75|0
1762970400000|2025-11-12 18:00:00|48.24|45.84|48.17|45.77|48.29|45.89|48.08|45.68|0
1762970700000|2025-11-12 18:05:00|48.18|45.78|48.37|45.97|48.37|45.97|48.08|45.68|0
1762971000000|2025-11-12 18:10:00|48.29|45.89|48.14|45.74|48.4|46|48.11|45.71|0
1762971300000|2025-11-12 18:15:00|48.15|45.75|48.21|45.81|48.23|45.83|48.06|45.66|0
1762971600000|2025-11-12 18:20:00|48.22|45.82|48.33|45.93|48.42|46.02|48.09|45.69|0
1762971900000|2025-11-12 18:25:00|48.3|45.9|48.38|45.98|48.52|46.12|48.23|45.83|0
1762972200000|2025-11-12 18:30:00|48.4|46|48.32|45.92|48.45|46.05|48.16|45.76|0
1762972500000|2025-11-12 18:35:00|48.31|45.91|48.08|45.68|48.31|45.91|48.06|45.66|0
1762972800000|2025-11-12 18:40:00|48.06|45.66|48.28|45.88|48.3|45.9|47.96|45.56|0
1762973100000|2025-11-12 18:45:00|48.25|45.85|48.44|46.04|48.5|46.1|48.25|45.85|0
1762973400000|2025-11-12 18:50:00|48.42|46.02|48.37|45.97|48.55|46.15|48.2|45.8|0
1762973700000|2025-11-12 18:55:00|48.36|45.96|48.28|45.88|48.39|45.99|48.19|45.79|0
1762974000000|2025-11-12 19:00:00|48.27|45.87|48.18|45.78|48.39|45.99|48.1|45.7|0
1762974300000|2025-11-12 19:05:00|48.19|45.79|48.19|45.79|48.37|45.97|48.13|45.73|0
1762974600000|2025-11-12 19:10:00|48.2|45.8|48.36|45.96|48.39|45.99|48.12|45.72|0
1762974900000|2025-11-12 19:15:00|48.39|45.99|48.45|46.05|48.59|46.19|48.39|45.99|0
1762975200000|2025-11-12 19:20:00|48.41|46.01|48.48|46.08|48.58|46.18|48.31|45.91|0
1762975500000|2025-11-12 19:25:00|48.47|46.07|48.6|46.2|48.71|46.31|48.33|45.93|0
1762975800000|2025-11-12 19:30:00|48.57|46.17|48.61|46.21|48.83|46.43|48.57|46.17|0
1762976100000|2025-11-12 19:35:00|48.62|46.22|48.39|45.99|48.69|46.29|48.27|45.87|0
1762976400000|2025-11-12 19:40:00|48.42|46.02|48.36|45.96|48.49|46.09|48.27|45.87|0
1762976700000|2025-11-12 19:45:00|48.33|45.93|48.42|46.02|48.46|46.06|48.25|45.85|0
1762977000000|2025-11-12 19:50:00|48.41|46.01|48.35|45.95|48.63|46.23|48.31|45.91|0
1762977300000|2025-11-12 19:55:00|48.34|45.94|48.47|46.07|48.62|46.22|48.24|45.84|0
1762977600000|2025-11-12 20:00:00|48.51|46.11|48.63|46.23|48.74|46.34|48.43|46.03|0
1762977900000|2025-11-12 20:05:00|48.65|46.25|48.66|46.26|48.95|46.55|48.6|46.2|0
1762978200000|2025-11-12 20:10:00|48.64|46.24|48.76|46.36|48.84|46.44|48.58|46.18|0
1762978500000|2025-11-12 20:15:00|48.78|46.38|48.47|46.07|48.88|46.48|48.46|46.06|0
1762978800000|2025-11-12 20:20:00|48.48|46.08|48.61|46.21|48.61|46.21|48.43|46.03|0
1762979100000|2025-11-12 20:25:00|48.62|46.22|48.31|45.91|48.67|46.27|48.25|45.85|0
1762979400000|2025-11-12 20:30:00|48.32|45.92|48.05|45.65|48.4|46|47.97|45.57|0
1762979700000|2025-11-12 20:35:00|48.03|45.63|48.44|46.04|48.53|46.13|48.02|45.62|0
1762980000000|2025-11-12 20:40:00|48.41|46.01|48.15|45.75|48.42|46.02|48.12|45.72|0
1762980300000|2025-11-12 20:45:00|48.18|45.78|48.39|45.99|48.44|46.04|48.14|45.74|0
1762980600000|2025-11-12 20:50:00|48.21|45.81|48.28|45.88|48.35|45.95|48.02|45.62|0
1762980900000|2025-11-12 20:55:00|48.24|45.84|48.46|46.06|48.83|46.43|48.19|45.79|0
1762981200000|2025-11-12 21:00:00|48.47|46.07|48.33|45.93|48.47|46.07|48.24|45.84|0
1762981500000|2025-11-12 21:05:00|48.34|45.94|48.49|46.09|48.59|46.19|48.22|45.82|0
1762981800000|2025-11-12 21:10:00|48.48|46.08|48.45|46.05|48.53|46.13|48.35|45.95|0
1762982100000|2025-11-12 21:15:00|48.44|46.04|48.55|46.15|48.59|46.19|48.44|46.04|0
1762982400000|2025-11-12 21:20:00|48.53|46.13|48.6|46.2|48.61|46.21|48.52|46.12|0
1762982700000|2025-11-12 21:25:00|48.58|46.18|48.57|46.17|48.6|46.2|48.51|46.11|0
1762983000000|2025-11-12 21:30:00|48.55|46.15|48.58|46.18|48.65|46.25|48.52|46.12|0
1762983300000|2025-11-12 21:35:00|48.56|46.16|48.57|46.17|48.62|46.22|48.55|46.15|0
1762983600000|2025-11-12 21:40:00|48.58|46.18|48.51|46.11|48.61|46.21|48.51|46.11|0
1762983900000|2025-11-12 21:45:00|48.5|46.1|48.57|46.17|48.61|46.21|48.48|46.08|0
1762984200000|2025-11-12 21:50:00|48.55|46.15|48.75|46.35|48.79|46.39|48.55|46.15|0
1762984500000|2025-11-12 21:55:00|49.15|45.95|49.17|45.97|49.18|45.98|49.05|45.85|0
1762984800000|2025-11-12 22:00:00|49.16|45.96|49.15|45.95|49.16|45.96|49.11|45.91|0
1762985100000|2025-11-12 22:05:00|49.16|45.96|49.12|45.92|49.17|45.97|49.12|45.92|0
1762985400000|2025-11-12 22:10:00|49.14|45.94|49.14|45.94|49.16|45.96|49.12|45.92|0
1762985700000|2025-11-12 22:15:00|49.13|45.93|49.13|45.93|49.17|45.97|49.12|45.92|0
1762986000000|2025-11-12 22:20:00|49.14|45.94|49.13|45.93|49.14|45.94|49.12|45.92|0
1762986300000|2025-11-12 22:25:00|49.12|45.92|49.13|45.93|49.13|45.93|49.12|45.92|0
1762986600000|2025-11-12 22:30:00|49.12|45.92|49.13|45.93|49.13|45.93|49.12|45.92|0
1762986900000|2025-11-12 22:35:00|49.11|45.91|49.1|45.9|49.11|45.91|49.1|45.9|0
1762987200000|2025-11-12 22:40:00|49.11|45.91|49.09|45.89|49.11|45.91|49.09|45.89|0
1762987800000|2025-11-12 22:50:00|49.1|45.9|49.13|45.93|49.13|45.93|49.1|45.9|0
1762988100000|2025-11-12 22:55:00|49.12|45.92|49.11|45.91|49.13|45.93|49.09|45.89|0
1762988400000|2025-11-12 23:00:00|49.12|45.92|50.14|46.94|50.25|47.05|49.03|45.83|0
1762988700000|2025-11-12 23:05:00|50.19|46.99|49.95|46.75|50.19|46.99|49.93|46.73|0
1762989000000|2025-11-12 23:10:00|49.92|46.72|49.81|46.61|49.93|46.73|49.78|46.58|0
1762989300000|2025-11-12 23:15:00|49.82|46.62|49.8|46.6|49.88|46.68|49.76|46.56|0
1762989600000|2025-11-12 23:20:00|49.82|46.62|49.94|46.74|50.07|46.87|49.75|46.55|0
1762989900000|2025-11-12 23:25:00|49.96|46.76|49.74|46.54|49.96|46.76|49.74|46.54|0
1762990200000|2025-11-12 23:30:00|49.76|46.56|49.94|46.74|50.05|46.85|49.71|46.51|0
1762990500000|2025-11-12 23:35:00|49.92|46.72|49.94|46.74|50.07|46.87|49.92|46.72|0
1762990800000|2025-11-12 23:40:00|50|46.8|50|46.8|50.11|46.91|49.95|46.75|0
1762991100000|2025-11-12 23:45:00|50.01|46.81|50.19|46.99|50.24|47.04|49.97|46.77|0
1762991400000|2025-11-12 23:50:00|50.18|46.98|50.33|47.13|50.44|47.24|50.13|46.93|0
1762991700000|2025-11-12 23:55:00|50.32|47.12|50.02|46.82|50.38|47.18|49.99|46.79|0
1762992000000|2025-11-13 00:00:00|50.03|46.83|49.79|46.59|50.03|46.83|49.76|46.56|0
1762992300000|2025-11-13 00:05:00|49.78|46.58|49.41|46.21|49.85|46.65|49.4|46.2|0
1762992600000|2025-11-13 00:10:00|49.42|46.22|49.48|46.28|49.64|46.44|49.38|46.18|0
1762992900000|2025-11-13 00:15:00|49.5|46.3|49.54|46.34|49.59|46.39|49.35|46.15|0
1762993200000|2025-11-13 00:20:00|49.55|46.35|49.54|46.34|49.58|46.38|49.37|46.17|0
1762993500000|2025-11-13 00:25:00|49.52|46.32|49.71|46.51|49.72|46.52|49.48|46.28|0
1762993800000|2025-11-13 00:30:00|49.66|46.46|49.66|46.46|49.83|46.63|49.57|46.37|0
1762994100000|2025-11-13 00:35:00|49.69|46.49|49.65|46.45|49.74|46.54|49.6|46.4|0
1762994400000|2025-11-13 00:40:00|49.64|46.44|49.61|46.41|49.76|46.56|49.59|46.39|0
1762994700000|2025-11-13 00:45:00|49.62|46.42|49.78|46.58|49.79|46.59|49.62|46.42|0
1762995000000|2025-11-13 00:50:00|49.77|46.57|49.68|46.48|49.9|46.7|49.68|46.48|0
1762995300000|2025-11-13 00:55:00|49.67|46.47|49.67|46.47|49.87|46.67|49.62|46.42|0
1762995600000|2025-11-13 01:00:00|49.68|46.48|49.18|45.98|49.75|46.55|49.13|45.93|0
1762995900000|2025-11-13 01:05:00|49.16|45.96|48.34|45.14|49.16|45.96|48.33|45.13|0
1762996200000|2025-11-13 01:10:00|48.35|45.15|48.41|45.21|48.6|45.4|48.14|44.94|0
1762996500000|2025-11-13 01:15:00|48.39|45.19|48.12|45.72|48.59|45.78|47.86|45.19|0
1762996800000|2025-11-13 01:20:00|48.14|45.74|48.21|45.81|48.32|45.92|48.05|45.65|0
1762997100000|2025-11-13 01:25:00|48.24|45.84|48.42|46.02|48.52|46.12|48.15|45.75|0
1762997400000|2025-11-13 01:30:00|48.41|46.01|48.33|45.93|48.41|46.01|48.18|45.78|0
1762997700000|2025-11-13 01:35:00|48.34|45.94|48.11|45.71|48.34|45.94|48.02|45.62|0
1762998000000|2025-11-13 01:40:00|48.12|45.72|48.04|45.64|48.19|45.79|48.02|45.62|0
1762998300000|2025-11-13 01:45:00|48.03|45.63|48.12|45.72|48.19|45.79|47.99|45.59|0
1762998600000|2025-11-13 01:50:00|48.11|45.71|48.11|45.71|48.17|45.77|47.99|45.59|0
1762998900000|2025-11-13 01:55:00|48.13|45.73|48.2|45.8|48.25|45.85|48.04|45.64|0
1762999200000|2025-11-13 02:00:00|48.22|45.82|48.09|45.69|48.3|45.9|48.05|45.65|0
1762999500000|2025-11-13 02:05:00|48.04|45.64|48.13|45.73|48.17|45.77|48.02|45.62|0
1762999800000|2025-11-13 02:10:00|48.14|45.74|48.16|45.76|48.27|45.87|48.1|45.7|0
1763000100000|2025-11-13 02:15:00|48.15|45.75|47.91|45.51|48.21|45.81|47.83|45.43|0
1763000400000|2025-11-13 02:20:00|47.97|45.57|48.11|45.71|48.13|45.73|47.96|45.56|0
1763000700000|2025-11-13 02:25:00|48.1|45.7|48.17|45.77|48.21|45.81|48.07|45.67|0
1763001000000|2025-11-13 02:30:00|48.16|45.76|48.34|45.94|48.34|45.94|48.15|45.75|0
1763001300000|2025-11-13 02:35:00|48.35|45.95|48.34|45.94|48.37|45.97|48.26|45.86|0
1763001600000|2025-11-13 02:40:00|48.36|45.96|48.44|46.04|48.51|46.11|48.26|45.86|0
1763001900000|2025-11-13 02:45:00|48.45|46.05|48.29|45.89|48.51|46.11|48.24|45.84|0
1763002200000|2025-11-13 02:50:00|48.28|45.88|48.36|45.96|48.38|45.98|48.26|45.86|0
1763002500000|2025-11-13 02:55:00|48.37|45.97|48.53|46.13|48.62|46.22|48.35|45.95|0
1763002800000|2025-11-13 03:00:00|48.5|46.1|48.53|46.13|48.61|46.21|48.48|46.08|0
1763003100000|2025-11-13 03:05:00|48.52|46.12|48.49|46.09|48.62|46.22|48.49|46.09|0
1763003400000|2025-11-13 03:10:00|48.48|46.08|48.59|46.19|48.61|46.21|48.45|46.05|0
1763003700000|2025-11-13 03:15:00|48.58|46.18|48.59|46.19|48.66|46.26|48.53|46.13|0
1763004000000|2025-11-13 03:20:00|48.53|46.13|48.48|46.08|48.57|46.17|48.46|46.06|0
1763004300000|2025-11-13 03:25:00|48.5|46.1|48.08|45.68|48.54|46.14|48.04|45.64|0
1763004600000|2025-11-13 03:30:00|48.09|45.69|48.11|45.71|48.13|45.73|47.99|45.59|0
1763004900000|2025-11-13 03:35:00|48.03|45.63|48.02|45.62|48.1|45.7|47.98|45.58|0
1763005200000|2025-11-13 03:40:00|48.04|45.64|48.05|45.65|48.13|45.73|47.95|45.55|0
1763005500000|2025-11-13 03:45:00|48.07|45.67|48.16|45.76|48.31|45.91|48.06|45.66|0
1763005800000|2025-11-13 03:50:00|48.18|45.78|48.18|45.78|48.3|45.9|48.18|45.78|0
1763006100000|2025-11-13 03:55:00|48.2|45.8|48.14|45.74|48.29|45.89|48.13|45.73|0
1763006400000|2025-11-13 04:00:00|48.16|45.76|48.15|45.75|48.19|45.79|48.01|45.61|0
1763006700000|2025-11-13 04:05:00|48.16|45.76|47.98|45.58|48.19|45.79|47.97|45.57|0
1763007000000|2025-11-13 04:10:00|48|45.6|47.96|45.56|48.08|45.68|47.92|45.52|0
1763007300000|2025-11-13 04:15:00|47.95|45.55|47.93|45.53|47.98|45.58|47.9|45.5|0
1763007600000|2025-11-13 04:20:00|47.92|45.52|47.92|45.52|48.03|45.63|47.9|45.5|0
1763007900000|2025-11-13 04:25:00|47.91|45.51|47.87|45.47|47.97|45.57|47.86|45.46|0
1763008200000|2025-11-13 04:30:00|47.86|45.46|47.78|45.38|47.93|45.53|47.76|45.36|0
1763008500000|2025-11-13 04:35:00|47.77|45.37|47.79|45.39|47.84|45.44|47.75|45.35|0
1763008800000|2025-11-13 04:40:00|47.78|45.38|47.78|45.38|47.82|45.42|47.75|45.35|0
1763009100000|2025-11-13 04:45:00|47.77|45.37|47.71|45.31|47.79|45.39|47.7|45.3|0
1763009400000|2025-11-13 04:50:00|47.72|45.32|47.71|45.31|47.74|45.34|47.67|45.27|0
1763009700000|2025-11-13 04:55:00|47.72|45.32|47.72|45.32|47.75|45.35|47.65|45.25|0
1763010000000|2025-11-13 05:00:00|47.71|45.31|47.7|45.3|47.74|45.34|47.63|45.23|0
1763010300000|2025-11-13 05:05:00|47.68|45.28|47.66|45.26|47.73|45.33|47.63|45.23|0
1763010600000|2025-11-13 05:10:00|47.67|45.27|47.6|45.2|47.69|45.29|47.57|45.17|0
1763010900000|2025-11-13 05:15:00|47.58|45.18|47.66|45.26|47.69|45.29|47.57|45.17|0
1763011200000|2025-11-13 05:20:00|47.67|45.27|47.63|45.23|47.69|45.29|47.6|45.2|0
1763011500000|2025-11-13 05:25:00|47.65|45.25|47.64|45.24|47.7|45.3|47.6|45.2|0
1763011800000|2025-11-13 05:30:00|47.63|45.23|47.67|45.27|47.69|45.29|47.59|45.19|0
1763012100000|2025-11-13 05:35:00|47.66|45.26|47.64|45.24|47.67|45.27|47.58|45.18|0
1763012400000|2025-11-13 05:40:00|47.66|45.26|47.64|45.24|47.67|45.27|47.58|45.18|0
1763012700000|2025-11-13 05:45:00|47.65|45.25|47.6|45.2|47.67|45.27|47.57|45.17|0
1763013000000|2025-11-13 05:50:00|47.61|45.21|47.64|45.24|47.71|45.31|47.6|45.2|0
1763013300000|2025-11-13 05:55:00|47.65|45.25|47.68|45.28|47.72|45.32|47.62|45.22|0
1763013600000|2025-11-13 06:00:00|47.66|45.26|47.64|45.24|47.73|45.33|47.6|45.2|0
1763013900000|2025-11-13 06:05:00|47.63|45.23|47.66|45.26|47.72|45.32|47.59|45.19|0
1763014200000|2025-11-13 06:10:00|47.64|45.24|47.72|45.32|47.74|45.34|47.58|45.18|0
1763014500000|2025-11-13 06:15:00|47.68|45.28|47.68|45.28|47.79|45.39|47.6|45.2|0
1763014800000|2025-11-13 06:20:00|47.65|45.25|47.68|45.28|47.73|45.33|47.61|45.21|0
1763015100000|2025-11-13 06:25:00|47.69|45.29|47.68|45.28|47.7|45.3|47.62|45.22|0
1763015400000|2025-11-13 06:30:00|47.67|45.27|47.63|45.23|47.7|45.3|47.62|45.22|0
1763015700000|2025-11-13 06:35:00|47.66|45.26|47.62|45.22|47.68|45.28|47.58|45.18|0
1763016000000|2025-11-13 06:40:00|47.63|45.23|47.64|45.24|47.66|45.26|47.58|45.18|0
1763016300000|2025-11-13 06:45:00|47.63|45.23|47.58|45.18|47.66|45.26|47.58|45.18|0
1763016600000|2025-11-13 06:50:00|47.61|45.21|47.64|45.24|47.67|45.27|47.58|45.18|0
1763016900000|2025-11-13 06:55:00|47.65|45.25|47.66|45.26|47.73|45.33|47.59|45.19|0
1763017200000|2025-11-13 07:00:00|47.67|45.27|47.6|45.2|47.73|45.33|47.58|45.18|0
1763017500000|2025-11-13 07:05:00|47.59|45.19|47.62|45.22|47.73|45.33|47.57|45.17|0
1763017800000|2025-11-13 07:10:00|47.63|45.23|47.66|45.26|47.72|45.32|47.58|45.18|0
1763018100000|2025-11-13 07:15:00|47.65|45.25|47.62|45.22|47.69|45.29|47.59|45.19|0
1763018400000|2025-11-13 07:20:00|47.6|45.2|47.5|45.1|47.65|45.25|47.48|45.08|0
1763018700000|2025-11-13 07:25:00|47.48|45.08|47.57|45.17|47.62|45.22|47.48|45.08|0
1763019000000|2025-11-13 07:30:00|47.56|45.16|47.52|45.12|47.6|45.2|47.5|45.1|0
1763019300000|2025-11-13 07:35:00|47.54|45.14|47.65|45.25|47.67|45.27|47.49|45.09|0
1763019600000|2025-11-13 07:40:00|47.66|45.26|47.65|45.25|47.73|45.33|47.6|45.2|0
1763019900000|2025-11-13 07:45:00|47.64|45.24|47.95|45.55|47.99|45.59|47.64|45.24|0
1763020200000|2025-11-13 07:50:00|47.97|45.57|47.86|45.46|47.98|45.58|47.83|45.43|0
1763020500000|2025-11-13 07:55:00|47.88|45.48|48.01|45.61|48.04|45.64|47.79|45.39|0
1763020800000|2025-11-13 08:00:00|48.02|45.62|48.06|45.66|48.2|45.8|47.94|45.54|0
1763021100000|2025-11-13 08:05:00|48.07|45.67|47.98|45.58|48.13|45.73|47.87|45.47|0
1763021400000|2025-11-13 08:10:00|47.99|45.59|48.25|45.85|48.29|45.89|47.9|45.5|0
1763021700000|2025-11-13 08:15:00|48.24|45.84|48.3|45.9|48.39|45.99|48.18|45.78|0
1763022000000|2025-11-13 08:20:00|48.29|45.89|48.13|45.73|48.31|45.91|48.08|45.68|0
1763022300000|2025-11-13 08:25:00|48.14|45.74|48.13|45.73|48.17|45.77|48|45.6|0
1763022600000|2025-11-13 08:30:00|48.14|45.74|48.2|45.8|48.28|45.88|48.08|45.68|0
1763022900000|2025-11-13 08:35:00|48.19|45.79|48.15|45.75|48.26|45.86|48.07|45.67|0
1763023200000|2025-11-13 08:40:00|48.17|45.77|48.07|45.67|48.19|45.79|48.01|45.61|0
1763023500000|2025-11-13 08:45:00|48.08|45.68|48.09|45.69|48.15|45.75|48.04|45.64|0
1763023800000|2025-11-13 08:50:00|48.11|45.71|48.05|45.65|48.15|45.75|47.99|45.59|0
1763024100000|2025-11-13 08:55:00|48.09|45.69|48.12|45.72|48.14|45.74|47.88|45.48|0
1763024400000|2025-11-13 09:00:00|48.11|45.71|48.23|45.83|48.28|45.88|48|45.6|0
1763024700000|2025-11-13 09:05:00|48.26|45.86|48.68|46.28|48.82|46.42|48.23|45.83|0
1763025000000|2025-11-13 09:10:00|48.71|46.31|48.95|46.55|49.09|46.69|48.68|46.28|0
1763025300000|2025-11-13 09:15:00|48.94|46.54|49.04|46.64|49.09|46.69|48.91|46.51|0
1763025600000|2025-11-13 09:20:00|49.05|46.65|49.2|46.8|49.26|46.86|48.95|46.55|0
1763025900000|2025-11-13 09:25:00|49.21|46.81|49.32|46.92|49.36|46.96|49.07|46.67|0
1763026200000|2025-11-13 09:30:00|49.38|46.98|49.39|46.99|49.46|47.06|49.24|46.84|0
1763026500000|2025-11-13 09:35:00|49.41|47.01|49.54|47.14|49.81|47.41|49.28|46.88|0
1763026800000|2025-11-13 09:40:00|49.57|47.17|49.27|46.87|49.69|47.29|49.27|46.87|0
1763027100000|2025-11-13 09:45:00|49.25|46.85|49.31|46.91|49.36|46.96|49.18|46.78|0
1763027400000|2025-11-13 09:50:00|49.29|46.89|49.24|46.84|49.35|46.95|49.2|46.8|0
1763027700000|2025-11-13 09:55:00|49.25|46.85|49.18|46.78|49.3|46.9|49.17|46.77|0
1763028000000|2025-11-13 10:00:00|49.17|46.77|49.21|46.81|49.26|46.86|49.15|46.75|0
1763028300000|2025-11-13 10:05:00|49.2|46.8|48.95|46.55|49.21|46.81|48.9|46.5|0
1763028600000|2025-11-13 10:10:00|48.94|46.54|49.06|46.66|49.06|46.66|48.84|46.44|0
1763028900000|2025-11-13 10:15:00|49.09|46.69|48.96|46.56|49.11|46.71|48.91|46.51|0
1763029200000|2025-11-13 10:20:00|48.95|46.55|48.77|46.37|48.98|46.58|48.75|46.35|0
1763029500000|2025-11-13 10:25:00|48.79|46.39|48.81|46.41|48.89|46.49|48.75|46.35|0
1763029800000|2025-11-13 10:30:00|48.82|46.42|48.7|46.3|48.88|46.48|48.68|46.28|0
1763030100000|2025-11-13 10:35:00|48.68|46.28|48.53|46.13|48.72|46.32|48.5|46.1|0
1763030400000|2025-11-13 10:40:00|48.52|46.12|48.72|46.32|48.75|46.35|48.52|46.12|0
1763030700000|2025-11-13 10:45:00|48.74|46.34|48.79|46.39|48.83|46.43|48.66|46.26|0
1763031000000|2025-11-13 10:50:00|48.78|46.38|48.72|46.32|48.82|46.42|48.7|46.3|0
1763031300000|2025-11-13 10:55:00|48.71|46.31|48.87|46.47|48.96|46.56|48.7|46.3|0
1763031600000|2025-11-13 11:00:00|48.9|46.5|48.76|46.36|48.91|46.51|48.73|46.33|0
1763031900000|2025-11-13 11:05:00|48.75|46.35|48.58|46.18|48.83|46.43|48.54|46.14|0
1763032200000|2025-11-13 11:10:00|48.57|46.17|48.51|46.11|48.6|46.2|48.46|46.06|0
1763032500000|2025-11-13 11:15:00|48.49|46.09|48.71|46.31|48.79|46.39|48.43|46.03|0
1763032800000|2025-11-13 11:20:00|48.72|46.32|48.95|46.55|48.97|46.57|48.67|46.27|0
1763033100000|2025-11-13 11:25:00|48.93|46.53|49.02|46.62|49.09|46.69|48.89|46.49|0
1763033400000|2025-11-13 11:30:00|49.01|46.61|49.23|46.83|49.28|46.88|48.96|46.56|0
1763033700000|2025-11-13 11:35:00|49.22|46.82|49.25|46.85|49.51|47.11|49.18|46.78|0
1763034000000|2025-11-13 11:40:00|49.2|46.8|49.16|46.76|49.29|46.89|49.13|46.73|0
1763034300000|2025-11-13 11:45:00|49.15|46.75|49.15|46.75|49.31|46.91|49.08|46.68|0
1763034600000|2025-11-13 11:50:00|49.14|46.74|49.16|46.76|49.16|46.76|48.88|46.48|0
1763034900000|2025-11-13 11:55:00|49.15|46.75|48.98|46.58|49.24|46.84|48.93|46.53|0
1763035200000|2025-11-13 12:00:00|48.99|46.59|49.2|46.8|49.27|46.87|48.8|46.4|0
1763035500000|2025-11-13 12:05:00|49.19|46.79|49.35|46.95|49.44|47.04|49.18|46.78|0
1763035800000|2025-11-13 12:10:00|49.32|46.92|49.27|46.87|49.36|46.96|49.2|46.8|0
1763036100000|2025-11-13 12:15:00|49.26|46.86|49.22|46.82|49.31|46.91|49.12|46.72|0
1763036400000|2025-11-13 12:20:00|49.21|46.81|49.26|46.86|49.36|46.96|49.17|46.77|0
1763036700000|2025-11-13 12:25:00|49.28|46.88|49.13|46.73|49.28|46.88|49.1|46.7|0
1763037000000|2025-11-13 12:30:00|49.14|46.74|49.07|46.67|49.22|46.82|49.03|46.63|0
1763037300000|2025-11-13 12:35:00|49.06|46.66|48.78|46.38|49.16|46.76|48.76|46.36|0
1763037600000|2025-11-13 12:40:00|48.76|46.36|48.76|46.36|48.94|46.54|48.73|46.33|0
1763037900000|2025-11-13 12:45:00|48.78|46.38|48.82|46.42|48.84|46.44|48.63|46.23|0
1763038200000|2025-11-13 12:50:00|48.83|46.43|48.91|46.51|48.96|46.56|48.78|46.38|0
1763038500000|2025-11-13 12:55:00|48.92|46.52|49.02|46.62|49.09|46.69|48.88|46.48|0
1763038800000|2025-11-13 13:00:00|49.06|46.66|49.23|46.83|49.27|46.87|49.06|46.66|0
1763039100000|2025-11-13 13:05:00|49.25|46.85|49.11|46.71|49.34|46.94|49.08|46.68|0
1763039400000|2025-11-13 13:10:00|49.14|46.74|49.07|46.67|49.23|46.83|49.02|46.62|0
1763039700000|2025-11-13 13:15:00|49.08|46.68|49.18|46.78|49.23|46.83|48.95|46.55|0
1763040000000|2025-11-13 13:20:00|49.19|46.79|49.2|46.8|49.54|47.14|49.17|46.77|0
1763040300000|2025-11-13 13:25:00|49.18|46.78|49.23|46.83|49.36|46.96|49.17|46.77|0
1763040600000|2025-11-13 13:30:00|49.22|46.82|49.87|47.47|49.87|47.47|49.22|46.82|0
1763040900000|2025-11-13 13:35:00|49.88|47.48|49.76|47.36|50|47.6|49.64|47.24|0
1763041200000|2025-11-13 13:40:00|49.75|47.35|49.83|47.43|49.94|47.54|49.67|47.27|0
1763041500000|2025-11-13 13:45:00|49.81|47.41|49.63|47.23|49.87|47.47|49.6|47.2|0
1763041800000|2025-11-13 13:50:00|49.62|47.22|49.64|47.24|49.71|47.31|49.48|47.08|0
1763042100000|2025-11-13 13:55:00|49.66|47.26|49.97|47.57|50.03|47.63|49.64|47.24|0
1763042400000|2025-11-13 14:00:00|49.98|47.58|50|47.6|50.11|47.71|49.88|47.48|0
1763042700000|2025-11-13 14:05:00|49.98|47.58|50.43|48.03|50.57|48.17|49.92|47.52|0
1763043000000|2025-11-13 14:10:00|50.48|48.08|50.19|47.79|50.59|48.19|50.11|47.71|0
1763043300000|2025-11-13 14:15:00|50.21|47.81|50.12|47.72|50.21|47.81|50.07|47.67|0
1763043600000|2025-11-13 14:20:00|50.14|47.74|50.35|47.15|50.35|47.79|49.88|47.12|0
1763043900000|2025-11-13 14:25:00|50.34|47.14|50.47|47.27|50.69|47.49|50.16|46.96|0
1763044200000|2025-11-13 14:30:00|50.2|47.8|50.25|47.85|50.53|48.13|49.98|47.58|0
1763044500000|2025-11-13 14:35:00|50.28|47.88|51.07|48.67|51.22|48.82|50.19|47.79|0
1763044800000|2025-11-13 14:40:00|51.15|48.75|51.63|49.23|51.72|49.32|51|48.6|0
1763045100000|2025-11-13 14:45:00|51.7|49.3|51.35|48.95|51.88|49.48|51.05|48.65|0
1763045400000|2025-11-13 14:50:00|51.38|48.98|50.96|48.56|51.38|48.98|50.63|48.23|0
1763045700000|2025-11-13 14:55:00|50.92|48.52|50.85|48.45|51.03|48.63|50.5|48.1|0
1763046000000|2025-11-13 15:00:00|50.87|48.47|51.22|48.82|51.34|48.94|50.55|48.15|0
1763046300000|2025-11-13 15:05:00|51.17|48.77|50.04|47.64|51.23|48.83|49.97|47.57|0
1763046600000|2025-11-13 15:10:00|50.07|47.67|49.73|47.33|50.21|47.81|49.62|47.22|0
1763046900000|2025-11-13 15:15:00|49.7|47.3|49.97|47.57|49.98|47.58|49.5|47.1|0
1763047200000|2025-11-13 15:20:00|49.95|47.55|50.18|47.78|50.51|48.11|49.82|47.42|0
1763047500000|2025-11-13 15:25:00|50.2|47.8|50.62|48.22|50.75|48.35|50.18|47.78|0
1763047800000|2025-11-13 15:30:00|50.64|48.24|51.46|49.06|51.46|49.06|50.61|48.21|0
1763048100000|2025-11-13 15:35:00|51.47|49.07|51.59|49.19|51.81|49.41|51.15|48.75|0
1763048400000|2025-11-13 15:40:00|51.61|49.21|51.89|49.49|51.93|49.53|51.37|48.97|0
1763048700000|2025-11-13 15:45:00|51.87|49.47|52.67|50.27|52.78|50.38|51.82|49.42|0
1763049000000|2025-11-13 15:50:00|52.73|50.33|52.93|50.53|53.01|50.61|52.53|50.13|0
1763049300000|2025-11-13 15:55:00|52.92|50.52|52.5|50.1|53.08|50.68|52.47|50.07|0
1763049600000|2025-11-13 16:00:00|52.6|50.2|52.62|50.22|52.69|50.29|51.93|49.53|0
1763049900000|2025-11-13 16:05:00|52.59|50.19|52.69|50.29|53.11|50.71|52.55|50.15|0
1763050200000|2025-11-13 16:10:00|52.71|50.31|52.72|50.32|52.98|50.58|52.65|50.25|0
1763050500000|2025-11-13 16:15:00|52.7|50.3|52.87|50.47|53.07|50.67|52.4|50|0
1763050800000|2025-11-13 16:20:00|52.86|50.46|53|50.6|53.02|50.62|52.43|50.03|0
1763051100000|2025-11-13 16:25:00|52.95|50.55|52.85|50.45|53.32|50.92|52.6|50.2|0
1763051400000|2025-11-13 16:30:00|52.91|50.51|52.31|49.91|52.95|50.55|52.27|49.87|0
1763051700000|2025-11-13 16:35:00|52.33|49.93|53.34|50.94|53.36|50.96|52.07|49.67|0
1763052000000|2025-11-13 16:40:00|53.3|50.9|53.69|51.29|53.83|51.43|53.25|50.85|0
1763052300000|2025-11-13 16:45:00|53.73|51.33|53.54|51.14|53.83|51.43|53.41|51.01|0
1763052600000|2025-11-13 16:50:00|53.56|51.16|53.63|51.23|53.73|51.33|53.19|50.79|0
1763052900000|2025-11-13 16:55:00|53.64|51.24|53.46|51.06|53.85|51.45|53.28|50.88|0
1763053200000|2025-11-13 17:00:00|53.55|51.15|53.21|50.81|53.8|51.4|53.15|50.75|0
1763053500000|2025-11-13 17:05:00|53.19|50.79|53.58|51.18|53.69|51.29|52.87|50.47|0
1763053800000|2025-11-13 17:10:00|53.56|51.16|53.76|51.36|53.91|51.51|53.52|51.12|0
1763054100000|2025-11-13 17:15:00|53.75|51.35|53.36|50.96|53.75|51.35|53.16|50.76|0
1763054400000|2025-11-13 17:20:00|53.34|50.94|52.85|50.45|53.35|50.95|52.73|50.33|0
1763054700000|2025-11-13 17:25:00|52.89|50.49|52.67|50.27|53.14|50.74|52.58|50.18|0
1763055000000|2025-11-13 17:30:00|52.69|50.29|52.54|50.14|52.71|50.31|52.33|49.93|0
1763055300000|2025-11-13 17:35:00|52.52|50.12|52.79|50.39|53.17|50.77|52.5|50.1|0
1763055600000|2025-11-13 17:40:00|52.77|50.37|53.32|50.92|53.38|50.98|52.72|50.32|0
1763055900000|2025-11-13 17:45:00|53.34|50.94|53.75|51.35|54.01|51.61|53.29|50.89|0
1763056200000|2025-11-13 17:50:00|53.76|51.36|53.74|51.34|53.99|51.59|53.53|51.13|0
1763056500000|2025-11-13 17:55:00|53.73|51.33|54.15|51.75|54.39|51.99|53.73|51.33|0
1763056800000|2025-11-13 18:00:00|54.12|51.72|54.28|51.88|54.38|51.98|54.01|51.61|0
1763057100000|2025-11-13 18:05:00|54.23|51.83|54.38|51.98|54.5|52.1|53.9|51.5|0
1763057400000|2025-11-13 18:10:00|54.39|51.99|54.21|51.81|54.65|52.25|54.12|51.72|0
1763057700000|2025-11-13 18:15:00|54.19|51.79|54.94|52.54|54.97|52.57|54.13|51.73|0
1763058000000|2025-11-13 18:20:00|54.91|52.51|55.01|52.61|55.17|52.77|54.74|52.34|0
1763058300000|2025-11-13 18:25:00|55.02|52.62|55.83|53.43|55.89|53.49|55.02|52.62|0
1763058600000|2025-11-13 18:30:00|55.86|53.46|56.17|53.77|56.17|53.77|55.79|53.39|0
1763058900000|2025-11-13 18:35:00|56.14|53.74|56.91|54.51|56.97|54.57|56.07|53.67|0
1763059200000|2025-11-13 18:40:00|56.89|54.49|56.23|53.83|57.09|54.69|56.23|53.83|0
1763059500000|2025-11-13 18:45:00|56.21|53.81|56.18|53.78|56.53|54.13|55.98|53.58|0
1763059800000|2025-11-13 18:50:00|56.17|53.77|56.42|54.02|56.49|54.09|55.96|53.56|0
1763060100000|2025-11-13 18:55:00|56.39|53.99|56.38|53.98|56.65|54.25|56.26|53.86|0
1763060400000|2025-11-13 19:00:00|56.33|53.93|56.77|54.37|57.05|54.65|56.24|53.84|0
1763060700000|2025-11-13 19:05:00|56.73|54.33|56.78|54.38|57.16|54.76|56.56|54.16|0
1763061000000|2025-11-13 19:10:00|56.74|54.34|57.05|54.65|57.1|54.7|56.66|54.26|0
1763061300000|2025-11-13 19:15:00|57.08|54.68|56.92|54.52|57.17|54.77|56.57|54.17|0
1763061600000|2025-11-13 19:20:00|56.9|54.5|56.3|53.9|56.97|54.57|56.25|53.85|0
1763061900000|2025-11-13 19:25:00|56.29|53.89|55.72|53.32|56.29|53.89|55.71|53.31|0
1763062200000|2025-11-13 19:30:00|55.75|53.35|55.88|53.48|56.21|53.81|55.67|53.27|0
1763062500000|2025-11-13 19:35:00|55.89|53.49|56.4|54|56.67|54.27|55.78|53.38|0
1763062800000|2025-11-13 19:40:00|56.45|54.05|56.9|54.5|57.15|54.75|56.45|54.05|0
1763063100000|2025-11-13 19:45:00|56.87|54.47|57.32|54.92|57.45|55.05|56.66|54.26|0
1763063400000|2025-11-13 19:50:00|57.18|54.78|57.79|55.39|57.81|55.41|56.9|54.5|0
1763063700000|2025-11-13 19:55:00|57.92|55.52|57.54|55.14|58.37|55.97|57.39|54.99|0
1763064000000|2025-11-13 20:00:00|57.58|55.18|57.83|55.43|57.89|55.49|57.36|54.96|0
1763064300000|2025-11-13 20:05:00|57.82|55.42|57.49|55.09|58.25|55.85|57.38|54.98|0
1763064600000|2025-11-13 20:10:00|57.51|55.11|57.62|55.22|57.93|55.53|57.4|55|0
1763064900000|2025-11-13 20:15:00|57.61|55.21|58.21|55.81|58.24|55.84|57.23|54.83|0
1763065200000|2025-11-13 20:20:00|58.17|55.77|58.24|55.84|58.71|56.31|58.05|55.65|0
1763065500000|2025-11-13 20:25:00|58.18|55.78|57.95|55.55|58.48|56.08|57.81|55.41|0
1763065800000|2025-11-13 20:30:00|57.91|55.51|57.52|55.12|58.06|55.66|57.52|55.12|0
1763066100000|2025-11-13 20:35:00|57.48|55.08|57.06|54.66|57.62|55.22|56.91|54.51|0
1763066400000|2025-11-13 20:40:00|57|54.6|57.12|54.72|57.24|54.84|56.69|54.29|0
1763066700000|2025-11-13 20:45:00|57.17|54.77|57.54|55.14|57.54|55.14|56.87|54.47|0
1763067000000|2025-11-13 20:50:00|57.55|55.15|58.17|55.77|58.19|55.79|56.89|54.49|0
1763067300000|2025-11-13 20:55:00|57.94|55.54|57.1|54.7|58.04|55.64|57.07|54.67|0
1763067600000|2025-11-13 21:00:00|57.07|54.67|56.26|53.86|57.09|54.69|56.16|53.76|0
1763067900000|2025-11-13 21:05:00|56.22|53.82|55.99|53.59|56.4|54|55.99|53.59|0
1763068200000|2025-11-13 21:10:00|56.02|53.62|55.82|53.42|56.07|53.67|55.82|53.42|0
1763068500000|2025-11-13 21:15:00|55.8|53.4|55.9|53.5|55.94|53.54|55.71|53.31|0
1763068800000|2025-11-13 21:20:00|55.89|53.49|56.18|53.78|56.32|53.92|55.77|53.37|0
1763069100000|2025-11-13 21:25:00|56.16|53.76|56.2|53.8|56.4|54|56.15|53.75|0
1763069400000|2025-11-13 21:30:00|56.17|53.77|56.35|53.95|56.37|53.97|56.13|53.73|0
1763069700000|2025-11-13 21:35:00|56.28|53.88|56.21|53.81|56.4|54|56.17|53.77|0
1763070000000|2025-11-13 21:40:00|56.22|53.82|56.44|54.04|56.44|54.04|56.12|53.72|0
1763070300000|2025-11-13 21:45:00|56.42|54.02|56.72|54.32|56.8|54.4|56.33|53.93|0
1763070600000|2025-11-13 21:50:00|56.74|54.34|56.72|54.32|56.82|54.42|56.53|54.13|0
1763070900000|2025-11-13 21:55:00|57.12|53.92|57.13|53.93|57.22|54.02|57.07|53.87|0
1763071200000|2025-11-13 22:00:00|57.15|53.95|57.09|53.89|57.19|53.99|57.09|53.89|0
1763071500000|2025-11-13 22:05:00|57.11|53.91|57.15|53.95|57.17|53.97|57.11|53.91|0
1763071800000|2025-11-13 22:10:00|57.14|53.94|57.19|53.99|57.24|54.04|57.05|53.85|0
1763072100000|2025-11-13 22:15:00|57.17|53.97|57.2|54|57.22|54.02|57.16|53.96|0
1763072400000|2025-11-13 22:20:00|57.18|53.98|57.19|53.99|57.21|54.01|57.15|53.95|0
1763072700000|2025-11-13 22:25:00|57.2|54|57.29|54.09|57.33|54.13|57.2|54|0
1763073000000|2025-11-13 22:30:00|57.3|54.1|57.25|54.05|57.31|54.11|57.22|54.02|0
1763073300000|2025-11-13 22:35:00|57.23|54.03|57.11|53.91|57.23|54.03|57.08|53.88|0
1763073600000|2025-11-13 22:40:00|57.12|53.92|56.99|53.79|57.12|53.92|56.99|53.79|0
1763073900000|2025-11-13 22:45:00|56.97|53.77|57|53.8|57.04|53.84|56.97|53.77|0
1763074200000|2025-11-13 22:50:00|57.01|53.81|57.02|53.82|57.05|53.85|57|53.8|0
1763074500000|2025-11-13 22:55:00|57.03|53.83|57.03|53.83|57.05|53.85|57.02|53.82|0
1763074800000|2025-11-13 23:00:00|56.93|53.73|56.54|53.34|56.94|53.74|56.5|53.3|0
1763075100000|2025-11-13 23:05:00|56.56|53.36|56.54|53.34|56.71|53.51|56.37|53.17|0
1763075400000|2025-11-13 23:10:00|56.55|53.35|56.88|53.68|56.88|53.68|56.55|53.35|0
1763075700000|2025-11-13 23:15:00|56.87|53.67|56.67|53.47|56.93|53.73|56.66|53.46|0
1763076000000|2025-11-13 23:20:00|56.68|53.48|56.51|53.31|56.74|53.54|56.48|53.28|0
1763076300000|2025-11-13 23:25:00|56.49|53.29|56.38|53.18|56.51|53.31|56.34|53.14|0
1763076600000|2025-11-13 23:30:00|56.37|53.17|56.42|53.22|56.43|53.23|56.24|53.04|0
1763076900000|2025-11-13 23:35:00|56.37|53.17|56.58|53.38|56.64|53.44|56.35|53.15|0
1763077200000|2025-11-13 23:40:00|56.57|53.37|56.47|53.27|56.6|53.4|56.44|53.24|0
1763077500000|2025-11-13 23:45:00|56.49|53.29|56.66|53.46|56.76|53.56|56.49|53.29|0
1763077800000|2025-11-13 23:50:00|56.64|53.44|56.66|53.46|56.73|53.53|56.52|53.32|0
1763078100000|2025-11-13 23:55:00|56.69|53.49|56.8|53.6|56.87|53.67|56.65|53.45|0
1763078400000|2025-11-14 00:00:00|56.78|53.58|56.71|53.51|56.88|53.68|56.64|53.44|0
1763078700000|2025-11-14 00:05:00|56.73|53.53|56.85|53.65|56.92|53.72|56.65|53.45|0
1763079000000|2025-11-14 00:10:00|56.84|53.64|56.58|53.38|56.87|53.67|56.48|53.28|0
1763079300000|2025-11-14 00:15:00|56.57|53.37|56.46|53.26|56.66|53.46|56.43|53.23|0
1763079600000|2025-11-14 00:20:00|56.45|53.25|56.44|53.24|56.5|53.3|56.42|53.22|0
1763079900000|2025-11-14 00:25:00|56.43|53.23|56.32|53.12|56.48|53.28|56.27|53.07|0
1763080200000|2025-11-14 00:30:00|56.35|53.15|56.37|53.17|56.53|53.33|56.32|53.12|0
1763080500000|2025-11-14 00:35:00|56.36|53.16|56.53|53.33|56.55|53.35|56.32|53.12|0
1763080800000|2025-11-14 00:40:00|56.51|53.31|56.53|53.33|56.68|53.48|56.45|53.25|0
1763081100000|2025-11-14 00:45:00|56.52|53.32|56.73|53.53|56.79|53.59|56.4|53.2|0
1763081400000|2025-11-14 00:50:00|56.71|53.51|56.69|53.49|56.85|53.65|56.61|53.41|0
1763081700000|2025-11-14 00:55:00|56.67|53.47|56.76|53.56|56.78|53.58|56.62|53.42|0
1763082000000|2025-11-14 01:00:00|56.77|53.57|56.66|53.46|56.81|53.61|56.57|53.37|0
1763082300000|2025-11-14 01:05:00|56.65|53.45|56.53|53.33|56.65|53.45|56.38|53.18|0
1763082600000|2025-11-14 01:10:00|56.51|53.31|56.49|53.29|56.58|53.38|56.32|53.12|0
1763082900000|2025-11-14 01:15:00|56.48|53.28|56.07|53.67|56.58|53.98|56.06|53.26|0
1763083200000|2025-11-14 01:20:00|56.09|53.69|56.42|54.02|56.45|54.05|56.02|53.62|0
1763083500000|2025-11-14 01:25:00|56.44|54.04|56.71|54.31|56.75|54.35|56.4|54|0
1763083800000|2025-11-14 01:30:00|56.7|54.3|56.34|53.94|56.72|54.32|56.26|53.86|0
1763084100000|2025-11-14 01:35:00|56.33|53.93|56.28|53.88|56.35|53.95|55.99|53.59|0
1763084400000|2025-11-14 01:40:00|56.27|53.87|56.36|53.96|56.45|54.05|56.22|53.82|0
1763084700000|2025-11-14 01:45:00|56.34|53.94|56.64|54.24|56.73|54.33|56.33|53.93|0
1763085000000|2025-11-14 01:50:00|56.63|54.23|56.42|54.02|56.65|54.25|56.33|53.93|0
1763085300000|2025-11-14 01:55:00|56.41|54.01|56.38|53.98|56.44|54.04|56.2|53.8|0
1763085600000|2025-11-14 02:00:00|56.31|53.91|56.23|53.83|56.41|54.01|56.2|53.8|0
1763085900000|2025-11-14 02:05:00|56.25|53.85|56.32|53.92|56.39|53.99|56.22|53.82|0
1763086200000|2025-11-14 02:10:00|56.33|53.93|56.17|53.77|56.36|53.96|56.15|53.75|0
1763086500000|2025-11-14 02:15:00|56.18|53.78|56.27|53.87|56.28|53.88|56.08|53.68|0
1763086800000|2025-11-14 02:20:00|56.26|53.86|56.19|53.79|56.29|53.89|56.16|53.76|0
1763087100000|2025-11-14 02:25:00|56.2|53.8|56.19|53.79|56.25|53.85|56.14|53.74|0
1763087400000|2025-11-14 02:30:00|56.17|53.77|56.16|53.76|56.23|53.83|56.1|53.7|0
1763087700000|2025-11-14 02:35:00|56.11|53.71|56.2|53.8|56.28|53.88|56.11|53.71|0
1763088000000|2025-11-14 02:40:00|56.18|53.78|55.98|53.58|56.24|53.84|55.93|53.53|0
1763088300000|2025-11-14 02:45:00|55.96|53.56|56.01|53.61|56.22|53.82|55.91|53.51|0
1763088600000|2025-11-14 02:50:00|56.04|53.64|55.99|53.59|56.07|53.67|55.94|53.54|0
1763088900000|2025-11-14 02:55:00|56|53.6|56.33|53.93|56.38|53.98|56|53.6|0
1763089200000|2025-11-14 03:00:00|56.31|53.91|56.55|54.15|56.6|54.2|56.22|53.82|0
1763089500000|2025-11-14 03:05:00|56.57|54.17|56.22|53.82|56.57|54.17|56.2|53.8|0
1763089800000|2025-11-14 03:10:00|56.21|53.81|56.04|53.64|56.24|53.84|55.98|53.58|0
1763090100000|2025-11-14 03:15:00|56.05|53.65|56.08|53.68|56.14|53.74|56.01|53.61|0
1763090400000|2025-11-14 03:20:00|56.1|53.7|56.15|53.75|56.38|53.98|56.01|53.61|0
1763090700000|2025-11-14 03:25:00|56.13|53.73|56.17|53.77|56.24|53.84|56.08|53.68|0
1763091000000|2025-11-14 03:30:00|56.15|53.75|56.26|53.86|56.32|53.92|56.15|53.75|0
1763091300000|2025-11-14 03:35:00|56.25|53.85|56.21|53.81|56.3|53.9|56.19|53.79|0
1763091600000|2025-11-14 03:40:00|56.23|53.83|56.24|53.84|56.27|53.87|56.14|53.74|0
1763091900000|2025-11-14 03:45:00|56.25|53.85|56.25|53.85|56.3|53.9|56.2|53.8|0
1763092200000|2025-11-14 03:50:00|56.28|53.88|56.9|54.5|56.94|54.54|56.19|53.79|0
1763092500000|2025-11-14 03:55:00|56.91|54.51|56.47|54.07|56.93|54.53|56.47|54.07|0
1763092800000|2025-11-14 04:00:00|56.46|54.06|56.88|54.48|56.96|54.56|56.45|54.05|0
1763093100000|2025-11-14 04:05:00|56.9|54.5|56.88|54.48|57.34|54.94|56.81|54.41|0
1763093400000|2025-11-14 04:10:00|56.82|54.42|56.97|54.57|56.97|54.57|56.72|54.32|0
1763093700000|2025-11-14 04:15:00|56.92|54.52|57.17|54.77|57.23|54.83|56.8|54.4|0
1763094000000|2025-11-14 04:20:00|57.16|54.76|57.41|55.01|57.45|55.05|57.12|54.72|0
1763094300000|2025-11-14 04:25:00|57.43|55.03|57.42|55.02|57.58|55.18|57.23|54.83|0
1763094600000|2025-11-14 04:30:00|57.43|55.03|57.51|55.11|57.69|55.29|57.38|54.98|0
1763094900000|2025-11-14 04:35:00|57.41|55.01|57.49|55.09|57.49|55.09|57.18|54.78|0
1763095200000|2025-11-14 04:40:00|57.48|55.08|57.46|55.06|57.62|55.22|57.43|55.03|0
1763095500000|2025-11-14 04:45:00|57.45|55.05|57.54|55.14|57.58|55.18|57.43|55.03|0
1763095800000|2025-11-14 04:50:00|57.55|55.15|57.54|55.14|57.57|55.17|57.42|55.02|0
1763096100000|2025-11-14 04:55:00|57.53|55.13|57.77|55.37|57.94|55.54|57.45|55.05|0
1763096400000|2025-11-14 05:00:00|57.76|55.36|57.64|55.24|57.9|55.5|57.61|55.21|0
1763096700000|2025-11-14 05:05:00|57.63|55.23|57.97|55.57|58.05|55.65|57.58|55.18|0
1763097000000|2025-11-14 05:10:00|57.99|55.59|58.3|55.9|58.36|55.96|57.97|55.57|0
1763097300000|2025-11-14 05:15:00|58.32|55.92|58.1|55.7|58.65|56.25|58.05|55.65|0
1763097600000|2025-11-14 05:20:00|58.11|55.71|57.2|54.8|58.11|55.71|57.2|54.8|0
1763097900000|2025-11-14 05:25:00|57.18|54.78|57.23|54.83|57.35|54.95|57.05|54.65|0
1763098200000|2025-11-14 05:30:00|57.24|54.84|57.56|55.16|57.6|55.2|57.15|54.75|0
1763098500000|2025-11-14 05:35:00|57.54|55.14|56.86|54.46|57.57|55.17|56.84|54.44|0
1763098800000|2025-11-14 05:40:00|56.85|54.45|56.78|54.38|56.87|54.47|54.93|52.53|0
1763099100000|2025-11-14 05:45:00|56.77|54.37|56.82|54.42|56.84|54.44|56.51|54.11|0
1763099400000|2025-11-14 05:50:00|56.8|54.4|56.72|54.32|56.96|54.56|56.65|54.25|0
1763099700000|2025-11-14 05:55:00|56.73|54.33|56.74|54.34|56.82|54.42|56.62|54.22|0
1763100000000|2025-11-14 06:00:00|56.76|54.36|57.2|54.8|57.37|54.97|56.74|54.34|0
1763100300000|2025-11-14 06:05:00|57.19|54.79|57|54.6|57.25|54.85|56.9|54.5|0
1763100600000|2025-11-14 06:10:00|56.99|54.59|57.04|54.64|57.12|54.72|56.89|54.49|0
1763100900000|2025-11-14 06:15:00|57.03|54.63|57.28|54.88|57.4|55|57.03|54.63|0
1763101200000|2025-11-14 06:20:00|57.27|54.87|57.41|55.01|57.49|55.09|57.13|54.73|0
1763101500000|2025-11-14 06:25:00|57.43|55.03|57.66|55.26|57.78|55.38|57.39|54.99|0
1763101800000|2025-11-14 06:30:00|57.67|55.27|57.45|55.05|57.72|55.32|57.43|55.03|0
1763102100000|2025-11-14 06:35:00|57.44|55.04|57.86|55.46|57.95|55.55|57.34|54.94|0
1763102400000|2025-11-14 06:40:00|57.85|55.45|57.71|55.31|58.31|55.91|57.63|55.23|0
1763102700000|2025-11-14 06:45:00|57.7|55.3|57.95|55.55|58.14|55.74|57.59|55.19|0
1763103000000|2025-11-14 06:50:00|57.92|55.52|57.54|55.14|57.96|55.56|57.54|55.14|0
1763103300000|2025-11-14 06:55:00|57.58|55.18|57.3|54.9|57.58|55.18|57.24|54.84|0
1763103600000|2025-11-14 07:00:00|57.34|54.94|57.91|55.51|57.91|55.51|57.23|54.83|0
1763103900000|2025-11-14 07:05:00|57.89|55.49|58.43|56.03|58.58|56.18|57.82|55.42|0
1763104200000|2025-11-14 07:10:00|58.42|56.02|58.86|56.46|58.86|56.46|58.24|55.84|0
1763104500000|2025-11-14 07:15:00|58.85|56.45|59.53|57.13|59.55|57.15|58.79|56.39|0
1763104800000|2025-11-14 07:20:00|59.42|57.02|59.01|56.61|59.59|57.19|58.99|56.59|0
1763105100000|2025-11-14 07:25:00|59|56.6|58.87|56.47|59.16|56.76|58.83|56.43|0
1763105400000|2025-11-14 07:30:00|58.92|56.52|58.49|56.09|58.92|56.52|58.46|56.06|0
1763105700000|2025-11-14 07:35:00|58.48|56.08|58.47|56.07|58.67|56.27|58.44|56.04|0
1763106000000|2025-11-14 07:40:00|58.55|56.15|58.66|56.26|58.75|56.35|58.5|56.1|0
1763106300000|2025-11-14 07:45:00|58.65|56.25|58.64|56.24|58.85|56.45|58.53|56.13|0
1763106600000|2025-11-14 07:50:00|58.69|56.29|58.51|56.11|58.77|56.37|58.29|55.89|0
1763106900000|2025-11-14 07:55:00|58.52|56.12|58.52|56.12|58.58|56.18|58.33|55.93|0
1763107200000|2025-11-14 08:00:00|58.49|56.09|58.41|56.01|58.65|56.25|58.2|55.8|0
1763107500000|2025-11-14 08:05:00|58.39|55.99|58.87|56.47|58.95|56.55|58.36|55.96|0
1763107800000|2025-11-14 08:10:00|58.84|56.44|58.95|56.55|58.98|56.58|58.64|56.24|0
1763108100000|2025-11-14 08:15:00|58.94|56.54|59.06|56.66|59.35|56.95|58.84|56.44|0
1763108400000|2025-11-14 08:20:00|59.04|56.64|59.47|57.07|59.57|57.17|59|56.6|0
1763108700000|2025-11-14 08:25:00|59.46|57.06|58.94|56.54|59.56|57.16|58.84|56.44|0
1763109000000|2025-11-14 08:30:00|58.89|56.49|59.15|56.75|59.5|57.1|58.83|56.43|0
1763109300000|2025-11-14 08:35:00|59.03|56.63|59.04|56.64|59.04|56.64|58.6|56.2|0
1763109600000|2025-11-14 08:40:00|58.97|56.57|58.95|56.55|59.74|57.34|58.92|56.52|0
1763109900000|2025-11-14 08:45:00|58.93|56.53|59.17|56.77|59.4|57|58.9|56.5|0
1763110200000|2025-11-14 08:50:00|59.06|56.66|58.34|55.94|59.11|56.71|58.26|55.86|0
1763110500000|2025-11-14 08:55:00|58.3|55.9|58.1|55.7|58.37|55.97|58.01|55.61|0
1763110800000|2025-11-14 09:00:00|58.12|55.72|57.55|55.15|58.17|55.77|57.18|54.78|0
1763111100000|2025-11-14 09:05:00|57.51|55.11|57.76|55.36|57.97|55.57|57.28|54.88|0
1763111400000|2025-11-14 09:10:00|57.72|55.32|57.87|55.47|57.99|55.59|57.67|55.27|0
1763111700000|2025-11-14 09:15:00|57.89|55.49|58.13|55.73|58.13|55.73|57.8|55.4|0
1763112000000|2025-11-14 09:20:00|58.12|55.72|57.96|55.56|58.22|55.82|57.93|55.53|0
1763112300000|2025-11-14 09:25:00|57.99|55.59|58.08|55.68|58.15|55.75|57.82|55.42|0
1763112600000|2025-11-14 09:30:00|58.09|55.69|58.44|56.04|58.51|56.11|57.99|55.59|0
1763112900000|2025-11-14 09:35:00|58.46|56.06|58.39|55.99|58.51|56.11|58.22|55.82|0
1763113200000|2025-11-14 09:40:00|58.38|55.98|58.29|55.89|58.42|56.02|58.17|55.77|0
1763113500000|2025-11-14 09:45:00|58.3|55.9|58.89|56.49|58.94|56.54|58.29|55.89|0
1763113800000|2025-11-14 09:50:00|58.9|56.5|58.4|56|58.98|56.58|58.25|55.85|0
1763114100000|2025-11-14 09:55:00|58.42|56.02|58.68|56.28|58.76|56.36|58.4|56|0
1763114400000|2025-11-14 10:00:00|58.7|56.3|58.7|56.3|58.88|56.48|58.54|56.14|0
1763114700000|2025-11-14 10:05:00|58.72|56.32|58.09|55.69|58.73|56.33|58.08|55.68|0
1763115000000|2025-11-14 10:10:00|58.1|55.7|57.9|55.5|58.25|55.85|57.9|55.5|0
1763115300000|2025-11-14 10:15:00|57.92|55.52|58.24|55.84|58.37|55.97|57.91|55.51|0
1763115600000|2025-11-14 10:20:00|58.25|55.85|58.24|55.84|58.38|55.98|58.1|55.7|0
1763115900000|2025-11-14 10:25:00|58.25|55.85|58|55.6|58.34|55.94|57.98|55.58|0
1763116200000|2025-11-14 10:30:00|58.03|55.63|57.97|55.57|58.12|55.72|57.93|55.53|0
1763116500000|2025-11-14 10:35:00|57.99|55.59|57.92|55.52|58.06|55.66|57.7|55.3|0
1763116800000|2025-11-14 10:40:00|57.91|55.51|58.07|55.67|58.28|55.88|57.86|55.46|0
1763117100000|2025-11-14 10:45:00|58.06|55.66|58.06|55.66|58.3|55.9|58.05|55.65|0
1763117400000|2025-11-14 10:50:00|58.05|55.65|58.52|56.12|58.52|56.12|58|55.6|0
1763117700000|2025-11-14 10:55:00|58.53|56.13|58.47|56.07|58.7|56.3|58.4|56|0
1763118000000|2025-11-14 11:00:00|58.49|56.09|59.04|56.64|59.04|56.64|58.47|56.07|0
1763118300000|2025-11-14 11:05:00|59.07|56.67|59.48|57.08|59.68|57.28|59.01|56.61|0
1763118600000|2025-11-14 11:10:00|59.5|57.1|60.2|57.8|60.39|57.99|59.48|57.08|0
1763118900000|2025-11-14 11:15:00|60.19|57.79|60.63|58.23|60.7|58.3|60.08|57.68|0
1763119200000|2025-11-14 11:20:00|60.64|58.24|60.46|58.06|61|58.6|60.37|57.97|0
1763119500000|2025-11-14 11:25:00|60.42|58.02|60.49|58.09|60.63|58.23|60.2|57.8|0
1763119800000|2025-11-14 11:30:00|60.51|58.11|60.55|58.15|60.82|58.42|60.37|57.97|0
1763120100000|2025-11-14 11:35:00|60.56|58.16|61.11|58.71|61.2|58.8|60.53|58.13|0
1763120400000|2025-11-14 11:40:00|61.09|58.69|61.2|58.8|61.31|58.91|61.01|58.61|0
1763120700000|2025-11-14 11:45:00|61.22|58.82|61.33|58.93|61.73|59.33|61.14|58.74|0
1763121000000|2025-11-14 11:50:00|61.29|58.89|61.26|58.86|62.07|59.67|61.1|58.7|0
1763121300000|2025-11-14 11:55:00|61.24|58.84|60.56|58.16|61.43|59.03|60.55|58.15|0
1763121600000|2025-11-14 12:00:00|60.61|58.21|61.34|58.94|61.47|59.07|60.47|58.07|0
1763121900000|2025-11-14 12:05:00|61.36|58.96|61.71|59.31|62.27|59.87|61.34|58.94|0
1763122200000|2025-11-14 12:10:00|61.73|59.33|61.74|59.34|61.95|59.55|61.37|58.97|0
1763122500000|2025-11-14 12:15:00|61.76|59.36|61.9|59.5|62.08|59.68|61.52|59.12|0
1763122800000|2025-11-14 12:20:00|61.92|59.52|61.76|59.36|62.17|59.77|61.5|59.1|0
1763123100000|2025-11-14 12:25:00|61.79|59.39|61.44|59.04|61.95|59.55|61.18|58.78|0
1763123400000|2025-11-14 12:30:00|61.35|58.95|62.02|59.62|62.05|59.65|61.28|58.88|0
1763123700000|2025-11-14 12:35:00|62|59.6|62.96|60.56|62.96|60.56|61.76|59.36|0
1763124000000|2025-11-14 12:40:00|63.05|60.65|62.79|60.39|63.38|60.98|62.78|60.38|0
1763124300000|2025-11-14 12:45:00|62.81|60.41|62.19|59.79|63.53|61.13|62.19|59.79|0
1763124600000|2025-11-14 12:50:00|62.2|59.8|62.2|59.8|62.41|60.01|61.98|59.58|0
1763124900000|2025-11-14 12:55:00|62.18|59.78|62.32|59.92|62.45|60.05|62.07|59.67|0
1763125200000|2025-11-14 13:00:00|62.35|59.95|61.92|59.52|63.26|60.86|61.9|59.5|0
1763125500000|2025-11-14 13:05:00|61.9|59.5|62.19|59.79|62.59|60.19|61.9|59.5|0
1763125800000|2025-11-14 13:10:00|62.18|59.78|62.17|59.77|62.82|60.42|62.06|59.66|0
1763126100000|2025-11-14 13:15:00|62.18|59.78|62.7|60.3|62.7|60.3|62.02|59.62|0
1763126400000|2025-11-14 13:20:00|62.76|60.36|63.43|61.03|63.67|61.27|62.71|60.31|0
1763126700000|2025-11-14 13:25:00|63.47|61.07|63.11|60.71|63.47|61.07|62.96|60.56|0
1763127000000|2025-11-14 13:30:00|63.03|60.63|63.6|61.2|63.77|61.37|62.98|60.58|0
1763127300000|2025-11-14 13:35:00|63.58|61.18|63.75|61.35|64|61.6|63.5|61.1|0
1763127600000|2025-11-14 13:40:00|63.77|61.37|64.15|61.75|64.35|61.95|63.62|61.22|0
1763127900000|2025-11-14 13:45:00|64.11|61.71|62.95|60.55|64.14|61.74|62.92|60.52|0
1763128200000|2025-11-14 13:50:00|63.01|60.61|62.73|60.33|63.16|60.76|62.62|60.22|0
1763128500000|2025-11-14 13:55:00|62.72|60.32|62.95|60.55|63.14|60.74|62.65|60.25|0
1763128800000|2025-11-14 14:00:00|62.91|60.51|62.36|59.96|63.22|60.82|62.34|59.94|0
1763129100000|2025-11-14 14:05:00|62.39|59.99|62.38|59.98|62.6|60.2|62.24|59.84|0
1763129400000|2025-11-14 14:10:00|62.42|60.02|62.64|60.24|62.66|60.26|62.39|59.99|0
1763129700000|2025-11-14 14:15:00|62.62|60.22|62.12|59.72|62.77|60.37|62.08|59.68|0
1763130000000|2025-11-14 14:20:00|62.13|59.73|62.81|59.61|62.81|60.04|62.12|59.57|0
1763130300000|2025-11-14 14:25:00|62.88|59.68|63.26|60.06|63.4|60.2|62.87|59.67|0
1763130600000|2025-11-14 14:30:00|62.68|60.28|64.96|62.56|65.07|62.67|62.61|60.21|0
1763130900000|2025-11-14 14:35:00|64.98|62.58|62.43|60.03|64.98|62.58|62.07|59.67|0
1763131200000|2025-11-14 14:40:00|62.51|60.11|61.65|59.25|62.83|60.43|61.54|59.14|0
1763131500000|2025-11-14 14:45:00|61.66|59.26|60.56|58.16|61.8|59.4|60.19|57.79|0
1763131800000|2025-11-14 14:50:00|60.52|58.12|60.47|58.07|61.1|58.7|59.99|57.59|0
1763132100000|2025-11-14 14:55:00|60.39|57.99|60.05|57.65|60.66|58.26|59.97|57.57|0
1763132400000|2025-11-14 15:00:00|60.03|57.63|60.91|58.51|61.06|58.66|60.03|57.63|0
1763132700000|2025-11-14 15:05:00|60.93|58.53|60.32|57.92|61.31|58.91|60.1|57.7|0
1763133000000|2025-11-14 15:10:00|60.34|57.94|61.09|58.69|61.56|59.16|60.02|57.62|0
1763133300000|2025-11-14 15:15:00|61.07|58.67|60.05|57.65|61.11|58.71|59.51|57.11|0
1763133600000|2025-11-14 15:20:00|60.09|57.69|60.11|57.71|60.27|57.87|59.43|57.03|0
1763133900000|2025-11-14 15:25:00|60.2|57.8|58.78|56.38|60.73|58.33|58.68|56.28|0
1763134200000|2025-11-14 15:30:00|58.77|56.37|58.71|56.31|59.2|56.8|58.45|56.05|0
1763134500000|2025-11-14 15:35:00|58.76|56.36|57.68|55.28|58.84|56.44|57.64|55.24|0
1763134800000|2025-11-14 15:40:00|57.69|55.29|57.35|54.95|57.75|55.35|57.28|54.88|0
1763135100000|2025-11-14 15:45:00|57.39|54.99|56.29|53.89|57.42|55.02|55.42|53.02|0
1763135400000|2025-11-14 15:50:00|56.31|53.91|56.03|53.63|56.44|54.04|55.98|53.58|0